20080501|2008-05-04 20:00,5,16.51,16.72,16.51,16.58,0
20080501|2008-05-04 23:30,5,16.61,16.61,16.61,16.61,0
20080501|2008-05-05 00:00,5,16.62,16.62,16.62,16.62,0
20080501|2008-05-05 01:00,5,16.64,16.64,16.64,16.64,0
20080501|2008-05-05 01:30,5,16.64,16.64,16.64,16.64,0
20080501|2008-05-05 02:00,5,16.58,16.6,16.58,16.6,0
20080501|2008-05-05 03:00,5,16.58,16.6,16.58,16.6,0
20080501|2008-05-05 05:30,5,16.61,16.61,16.61,16.61,0
20080501|2008-05-05 06:30,5,16.585,16.625,16.585,16.625,0
20080501|2008-05-05 07:00,5,16.675,16.675,16.65,16.65,0
20080501|2008-05-05 07:30,5,16.75,16.75,16.74,16.74,0
20080501|2008-05-05 10:00,5,16.73,16.73,16.73,16.73,0
20080501|2008-05-05 10:30,5,16.725,16.765,16.725,16.765,0
20080501|2008-05-05 11:30,5,16.7,16.7,16.7,16.7,0
20080501|2008-05-05 19:30,6,16.73,16.73,16.73,16.73,0
20080501|2008-05-05 20:00,6,16.755,16.755,16.755,16.755,0
20080501|2008-05-06 06:00,6,16.665,16.665,16.665,16.665,0
20080501|2008-05-06 06:30,6,16.72,16.72,16.72,16.72,0
20080501|2008-05-06 07:00,6,16.635,16.635,16.635,16.635,0
20080501|2008-05-06 07:30,6,16.665,16.685,16.665,16.685,0
20080501|2008-05-06 08:00,6,16.685,16.685,16.685,16.685,0
20080501|2008-05-06 08:30,6,16.835,16.835,16.835,16.835,0
20080501|2008-05-06 09:00,6,16.96,16.96,16.96,16.96,0
20080501|2008-05-06 09:30,6,17,17,16.98,16.98,0
20080501|2008-05-06 11:00,6,16.95,16.955,16.945,16.945,0
20080501|2008-05-06 11:30,6,16.92,16.925,16.88,16.88,0
20080501|2008-05-06 12:00,6,16.81,16.81,16.81,16.81,0
20080501|2008-05-06 13:00,6,16.85,16.865,16.85,16.865,0
20080501|2008-05-06 13:30,6,16.85,16.85,16.85,16.85,0
20080501|2008-05-07 01:00,7,16.74,16.74,16.74,16.74,0
20080501|2008-05-07 05:00,7,16.725,16.725,16.64,16.7,0
20080501|2008-05-07 05:30,7,16.665,16.665,16.665,16.665,0
20080501|2008-05-07 06:00,7,16.705,16.705,16.705,16.705,0
20080501|2008-05-07 07:00,7,16.645,16.645,16.645,16.645,0
20080501|2008-05-07 09:00,7,16.52,16.52,16.52,16.52,0
20080501|2008-05-07 09:30,7,16.48,16.48,16.48,16.48,0
20080501|2008-05-07 10:30,7,16.56,16.56,16.56,16.56,0
20080501|2008-05-07 20:00,8,16.54,16.54,16.54,16.54,0
20080501|2008-05-07 22:00,8,16.45,16.45,16.45,16.45,0
20080501|2008-05-08 05:30,8,16.585,16.585,16.585,16.585,0
20080501|2008-05-08 06:30,8,16.585,16.585,16.555,16.555,0
20080501|2008-05-08 08:00,8,16.78,16.78,16.78,16.78,0
20080501|2008-05-08 08:30,8,16.825,16.825,16.82,16.82,0
20080501|2008-05-08 09:30,8,16.895,16.895,16.895,16.895,0
20080501|2008-05-08 11:30,8,16.825,16.825,16.825,16.825,0
20080501|2008-05-08 12:30,8,16.79,16.79,16.79,16.79,0
20080501|2008-05-08 13:00,8,16.79,16.815,16.79,16.815,0
20080501|2008-05-08 13:30,8,16.815,16.815,16.815,16.815,0
20080501|2008-05-08 14:30,8,16.845,16.845,16.845,16.845,0
20080501|2008-05-08 16:00,8,16.794,16.794,16.794,16.794,0
20080501|2008-05-08 22:30,9,16.845,16.845,16.845,16.845,0
20080501|2008-05-09 08:00,9,16.815,16.87,16.815,16.87,0
20080501|2008-05-09 09:00,9,16.58,16.58,16.58,16.58,0
20080501|2008-05-09 09:30,9,16.525,16.525,16.525,16.525,0
20080501|2008-05-09 12:00,9,16.765,16.81,16.765,16.81,0
20080501|2008-05-09 12:30,9,16.75,16.75,16.75,16.75,0
20080501|2008-05-12 07:30,12,16.755,16.855,16.755,16.855,0
20080501|2008-05-12 08:30,12,16.96,16.96,16.96,16.96,0
20080501|2008-05-12 09:00,12,16.94,16.97,16.94,16.97,0
20080501|2008-05-12 09:30,12,16.97,16.98,16.97,16.98,0
20080501|2008-05-12 10:00,12,17.135,17.135,17.11,17.11,0
20080501|2008-05-12 10:30,12,17.28,17.3,17.28,17.3,0
20080501|2008-05-12 11:00,12,17.195,17.195,17.195,17.195,0
20080501|2008-05-12 15:00,12,17.14,17.145,17.125,17.135,0
20080501|2008-05-12 15:30,12,17.135,17.145,17.135,17.145,0
20080501|2008-05-12 16:00,12,17.158,17.158,17.158,17.158,0
20080501|2008-05-13 07:00,13,17.165,17.165,17.165,17.165,0
20080501|2008-05-13 07:30,13,17.075,17.075,17.075,17.075,0
20080501|2008-05-13 08:00,13,16.845,16.845,16.75,16.75,0
20080501|2008-05-13 08:30,13,16.6,16.6,16.6,16.6,0
20080501|2008-05-13 09:00,13,16.675,16.675,16.675,16.675,0
20080501|2008-05-13 10:00,13,16.7,16.8,16.7,16.8,0
20080501|2008-05-13 10:30,13,16.85,16.85,16.85,16.85,0
20080501|2008-05-13 11:00,13,16.8,16.8,16.8,16.8,0
20080501|2008-05-13 11:30,13,16.775,16.79,16.775,16.79,0
20080501|2008-05-13 12:30,13,16.74,16.74,16.74,16.74,0
20080501|2008-05-14 07:00,14,16.795,16.795,16.795,16.795,0
20080501|2008-05-14 08:00,14,16.75,16.75,16.75,16.75,0
20080501|2008-05-14 16:00,14,16.55,16.55,16.55,16.55,0
20080501|2008-05-14 21:00,15,16.53,16.53,16.53,16.53,0
20080501|2008-05-14 22:00,15,16.53,16.54,16.53,16.54,0
20080501|2008-05-14 23:30,15,16.52,16.52,16.52,16.52,0
20080501|2008-05-15 08:00,15,16.98,16.98,16.98,16.98,0
20080501|2008-05-15 09:00,15,16.885,16.885,16.87,16.87,0
20080501|2008-05-15 09:30,15,16.87,16.87,16.87,16.87,0
20080501|2008-05-15 10:00,15,16.92,16.92,16.92,16.92,0
20080501|2008-05-15 11:30,15,16.72,16.72,16.61,16.61,0
20080501|2008-05-15 15:30,15,16.675,16.675,16.675,16.675,0
20080501|2008-05-15 16:00,15,16.627,16.627,16.627,16.627,0
20080501|2008-05-16 02:00,16,16.8,16.8,16.8,16.8,0
20080501|2008-05-16 12:00,16,16.86,16.92,16.86,16.92,0
20080501|2008-05-19 04:00,19,17.16,17.16,17.16,17.16,0
20080501|2008-05-19 07:00,19,17.18,17.18,17.18,17.18,0
20080501|2008-05-19 07:30,19,17.125,17.125,17.125,17.125,0
20080501|2008-05-19 08:00,19,17.08,17.08,17.005,17.015,0
20080501|2008-05-19 21:30,20,17.065,17.065,17.065,17.065,0
20080501|2008-05-20 09:00,20,17.23,17.23,17.225,17.225,0
20080501|2008-05-20 12:30,20,17.635,17.635,17.635,17.635,0
20080501|2008-05-20 14:00,20,17.615,17.615,17.615,17.615,0
20080501|2008-05-20 16:00,20,17.671,17.671,17.671,17.671,0
20080501|2008-05-21 09:30,21,17.845,17.845,17.84,17.84,0
20080501|2008-05-21 12:00,21,18,18,18,18,0
20080501|2008-05-21 12:30,21,17.975,17.975,17.975,17.975,0
20080501|2008-05-21 13:00,21,17.975,17.975,17.975,17.975,0
20080501|2008-05-21 16:00,21,17.998,17.998,17.998,17.998,0
20080501|2008-05-22 07:00,22,17.855,17.855,17.855,17.855,0
20080501|2008-05-22 08:30,22,18.05,18.05,18.05,18.05,0
20080501|2008-05-22 16:00,22,17.975,17.975,17.975,17.975,0
20080501|2008-05-23 09:30,23,18.115,18.13,18.115,18.13,0
20080501|2008-05-23 10:00,23,18.1,18.1,18.1,18.1,0
20080501|2008-05-23 10:30,23,18.04,18.04,18.04,18.04,0
20080501|2008-05-23 13:30,23,18.21,18.21,18.21,18.21,0
20080501|2008-05-23 16:00,23,18.241,18.241,18.241,18.241,0
20080501|2008-05-26 11:00,26,18.285,18.29,18.285,18.29,0
20080501|2008-05-26 11:30,26,18.27,18.27,18.26,18.26,0
20080501|2008-05-27 07:00,27,18.175,18.175,18.175,18.175,0
20080501|2008-05-27 08:30,27,17.49,17.49,17.49,17.49,0
20080501|2008-05-27 10:00,27,17.545,17.56,17.54,17.545,0
20080501|2008-05-27 11:30,27,17.49,17.495,17.49,17.495,0
20080501|2008-05-27 12:00,27,17.42,17.42,17.42,17.42,0
20080501|2008-05-27 13:00,27,17.42,17.42,17.42,17.42,0
20080501|2008-05-28 09:00,28,17.63,17.65,17.63,17.65,0
20080501|2008-05-28 10:30,28,17.515,17.515,17.515,17.515,0
20080501|2008-05-28 11:30,28,17.525,17.525,17.525,17.525,0
20080601|2008-05-04 19:00,5,16.54,16.54,16.54,16.54,0
20080601|2008-05-04 20:00,5,16.685,16.685,16.685,16.685,0
20080601|2008-05-05 04:30,5,16.68,16.68,16.68,16.68,0
20080601|2008-05-05 07:00,5,16.725,16.725,16.725,16.725,0
20080601|2008-05-05 07:30,5,16.665,16.785,16.665,16.785,0
20080601|2008-05-05 09:00,5,16.81,16.81,16.675,16.7,0
20080601|2008-05-05 09:30,5,16.73,16.74,16.71,16.74,0
20080601|2008-05-05 10:30,5,16.745,16.8,16.745,16.8,0
20080601|2008-05-05 12:30,5,16.785,16.785,16.785,16.785,0
20080601|2008-05-05 15:00,5,16.74,16.74,16.74,16.74,0
20080601|2008-05-05 16:00,5,16.787,16.787,16.787,16.787,0
20080601|2008-05-06 01:30,6,16.845,16.845,16.845,16.845,0
20080601|2008-05-06 03:00,6,16.765,16.765,16.765,16.765,0
20080601|2008-05-06 03:30,6,16.785,16.785,16.785,16.785,0
20080601|2008-05-06 06:30,6,16.76,16.76,16.76,16.76,0
20080601|2008-05-06 07:30,6,16.755,16.755,16.72,16.72,0
20080601|2008-05-06 08:30,6,16.805,16.91,16.805,16.89,0
20080601|2008-05-06 09:00,6,16.985,16.985,16.985,16.985,0
20080601|2008-05-06 09:30,6,17,17.015,17,17.015,0
20080601|2008-05-06 11:30,6,16.91,16.925,16.91,16.925,0
20080601|2008-05-06 12:00,6,16.88,16.88,16.88,16.88,0
20080601|2008-05-06 16:00,6,16.817,16.817,16.817,16.817,0
20080601|2008-05-07 01:00,7,16.81,16.81,16.81,16.81,0
20080601|2008-05-07 02:30,7,16.86,16.86,16.86,16.86,0
20080601|2008-05-07 04:00,7,16.805,16.805,16.805,16.805,0
20080601|2008-05-07 04:30,7,16.77,16.77,16.77,16.77,0
20080601|2008-05-07 05:00,7,16.755,16.755,16.755,16.755,0
20080601|2008-05-07 06:00,7,16.74,16.74,16.72,16.72,0
20080601|2008-05-07 08:00,7,16.5,16.5,16.5,16.5,0
20080601|2008-05-07 08:30,7,16.585,16.585,16.585,16.585,0
20080601|2008-05-07 09:00,7,16.58,16.58,16.545,16.545,0
20080601|2008-05-07 11:00,7,16.6,16.6,16.6,16.6,0
20080601|2008-05-07 12:00,7,16.65,16.65,16.65,16.65,0
20080601|2008-05-07 15:30,7,16.655,16.655,16.655,16.655,0
20080601|2008-05-07 16:00,7,16.652,16.652,16.652,16.652,0
20080601|2008-05-07 22:30,8,16.53,16.53,16.53,16.53,0
20080601|2008-05-08 04:00,8,16.655,16.655,16.655,16.655,0
20080601|2008-05-08 06:00,8,16.595,16.595,16.595,16.595,0
20080601|2008-05-08 06:30,8,16.625,16.625,16.625,16.625,0
20080601|2008-05-08 07:30,8,16.75,16.75,16.68,16.7,0
20080601|2008-05-08 08:00,8,16.805,16.815,16.805,16.815,0
20080601|2008-05-08 08:30,8,16.87,16.875,16.87,16.875,0
20080601|2008-05-08 09:00,8,16.825,16.825,16.825,16.825,0
20080601|2008-05-08 10:00,8,16.92,16.92,16.855,16.855,0
20080601|2008-05-08 11:30,8,16.89,16.89,16.89,16.89,0
20080601|2008-05-08 16:00,8,16.827,16.827,16.827,16.827,0
20080601|2008-05-08 17:30,9,16.915,16.915,16.915,16.915,0
20080601|2008-05-08 20:30,9,16.885,16.885,16.885,16.885,0
20080601|2008-05-08 23:30,9,16.88,16.885,16.88,16.885,0
20080601|2008-05-09 00:00,9,16.895,16.895,16.895,16.895,0
20080601|2008-05-09 02:30,9,16.99,16.99,16.99,16.99,0
20080601|2008-05-09 04:30,9,17.085,17.085,17.085,17.085,0
20080601|2008-05-09 08:30,9,16.815,16.815,16.745,16.745,0
20080601|2008-05-09 09:00,9,16.615,16.615,16.54,16.54,0
20080601|2008-05-09 10:30,9,16.64,16.64,16.64,16.64,0
20080601|2008-05-09 11:30,9,16.745,16.745,16.745,16.745,0
20080601|2008-05-09 12:00,9,16.88,16.88,16.815,16.815,0
20080601|2008-05-09 12:30,9,16.84,16.84,16.84,16.84,0
20080601|2008-05-09 14:00,9,16.825,16.825,16.825,16.825,0
20080601|2008-05-09 14:30,9,16.86,16.86,16.86,16.86,0
20080601|2008-05-09 16:00,9,16.87,16.87,16.87,16.87,0
20080601|2008-05-11 18:30,12,16.95,16.95,16.95,16.95,0
20080601|2008-05-11 19:00,12,16.935,16.935,16.935,16.935,0
20080601|2008-05-11 19:30,12,16.94,16.94,16.94,16.94,0
20080601|2008-05-11 20:30,12,16.89,16.89,16.89,16.89,0
20080601|2008-05-11 23:00,12,16.865,16.865,16.865,16.865,0
20080601|2008-05-12 00:30,12,16.8,16.8,16.8,16.8,0
20080601|2008-05-12 01:00,12,16.745,16.745,16.74,16.74,0
20080601|2008-05-12 05:00,12,16.82,16.82,16.82,16.82,0
20080601|2008-05-12 05:30,12,16.77,16.77,16.77,16.77,0
20080601|2008-05-12 06:00,12,16.785,16.785,16.785,16.785,0
20080601|2008-05-12 07:30,12,16.82,16.82,16.82,16.82,0
20080601|2008-05-12 08:00,12,16.845,16.86,16.845,16.86,0
20080601|2008-05-12 08:30,12,16.93,16.985,16.92,16.985,0
20080601|2008-05-12 09:30,12,17.045,17.19,17.045,17.19,0
20080601|2008-05-12 10:00,12,17.15,17.165,17.15,17.165,0
20080601|2008-05-12 10:30,12,17.285,17.3,17.285,17.3,0
20080601|2008-05-12 11:00,12,17.245,17.245,17.2,17.225,0
20080601|2008-05-12 13:00,12,17.2,17.2,17.2,17.2,0
20080601|2008-05-12 14:00,12,17.16,17.16,17.16,17.16,0
20080601|2008-05-12 16:00,12,17.185,17.185,17.185,17.185,0
20080601|2008-05-12 22:30,13,17.125,17.125,17.125,17.125,0
20080601|2008-05-12 23:00,13,17.1,17.1,17.1,17.1,0
20080601|2008-05-12 23:30,13,17.085,17.085,17.08,17.08,0
20080601|2008-05-13 00:00,13,17.1,17.1,17.1,17.1,0
20080601|2008-05-13 00:30,13,17.165,17.165,17.165,17.165,0
20080601|2008-05-13 01:30,13,17.14,17.14,17.14,17.14,0
20080601|2008-05-13 02:00,13,17.05,17.05,17.05,17.05,0
20080601|2008-05-13 04:30,13,17.06,17.06,17.06,17.06,0
20080601|2008-05-13 05:00,13,17.05,17.07,17.05,17.07,0
20080601|2008-05-13 07:30,13,16.995,16.995,16.995,16.995,0
20080601|2008-05-13 08:00,13,16.995,16.995,16.76,16.76,0
20080601|2008-05-13 08:30,13,16.685,16.685,16.63,16.67,0
20080601|2008-05-13 09:00,13,16.57,16.7,16.57,16.7,0
20080601|2008-05-13 09:30,13,16.67,16.685,16.65,16.685,0
20080601|2008-05-13 11:00,13,16.82,16.82,16.82,16.82,0
20080601|2008-05-13 11:30,13,16.82,16.82,16.82,16.82,0
20080601|2008-05-13 16:00,13,16.788,16.788,16.788,16.788,0
20080601|2008-05-13 20:30,14,16.7,16.7,16.7,16.7,0
20080601|2008-05-13 23:30,14,16.665,16.7,16.665,16.7,0
20080601|2008-05-14 00:30,14,16.71,16.71,16.71,16.71,0
20080601|2008-05-14 01:00,14,16.76,16.76,16.76,16.76,0
20080601|2008-05-14 06:30,14,16.8,16.8,16.8,16.8,0
20080601|2008-05-14 07:00,14,16.795,16.885,16.795,16.885,0
20080601|2008-05-14 07:30,14,16.85,16.85,16.82,16.82,0
20080601|2008-05-14 08:00,14,16.79,16.825,16.78,16.8,0
20080601|2008-05-14 08:30,14,16.775,16.775,16.775,16.775,0
20080601|2008-05-14 09:00,14,16.74,16.74,16.74,16.74,0
20080601|2008-05-14 09:30,14,16.7,16.7,16.7,16.7,0
20080601|2008-05-14 13:00,14,16.6,16.6,16.6,16.6,0
20080601|2008-05-14 13:30,14,16.55,16.55,16.55,16.55,0
20080601|2008-05-14 14:00,14,16.595,16.595,16.585,16.585,0
20080601|2008-05-14 14:30,14,16.57,16.57,16.54,16.54,0
20080601|2008-05-14 16:00,14,16.573,16.573,16.573,16.573,0
20080601|2008-05-15 01:30,15,16.64,16.64,16.64,16.64,0
20080601|2008-05-15 02:00,15,16.615,16.64,16.615,16.64,0
20080601|2008-05-15 02:30,15,16.65,16.65,16.63,16.63,0
20080601|2008-05-15 07:30,15,16.78,16.78,16.78,16.78,0
20080601|2008-05-15 08:00,15,16.845,16.995,16.845,16.95,0
20080601|2008-05-15 08:30,15,16.92,16.92,16.9,16.9,0
20080601|2008-05-15 09:00,15,16.895,16.895,16.88,16.88,0
20080601|2008-05-15 09:30,15,16.915,16.915,16.915,16.915,0
20080601|2008-05-15 10:00,15,16.965,16.965,16.95,16.95,0
20080601|2008-05-15 10:30,15,16.92,16.92,16.92,16.92,0
20080601|2008-05-15 11:00,15,16.76,16.76,16.76,16.76,0
20080601|2008-05-15 11:30,15,16.76,16.76,16.7,16.7,0
20080601|2008-05-15 12:00,15,16.595,16.695,16.585,16.695,0
20080601|2008-05-15 12:30,15,16.655,16.655,16.655,16.655,0
20080601|2008-05-15 13:00,15,16.705,16.705,16.705,16.705,0
20080601|2008-05-15 16:00,15,16.645,16.645,16.645,16.645,0
20080601|2008-05-16 01:00,16,16.8,16.8,16.8,16.8,0
20080601|2008-05-16 01:30,16,16.82,16.82,16.82,16.82,0
20080601|2008-05-16 02:30,16,16.85,16.855,16.85,16.855,0
20080601|2008-05-16 05:30,16,16.835,16.835,16.835,16.835,0
20080601|2008-05-16 06:30,16,16.96,16.96,16.96,16.96,0
20080601|2008-05-16 07:00,16,16.975,16.975,16.975,16.975,0
20080601|2008-05-16 07:30,16,16.95,16.95,16.905,16.93,0
20080601|2008-05-16 08:00,16,16.93,16.95,16.925,16.95,0
20080601|2008-05-16 09:00,16,16.96,16.96,16.96,16.96,0
20080601|2008-05-16 09:30,16,17.01,17.01,16.97,16.97,0
20080601|2008-05-16 10:00,16,17.05,17.06,17.04,17.04,0
20080601|2008-05-16 10:30,16,16.975,16.975,16.975,16.975,0
20080601|2008-05-16 11:30,16,16.9,16.9,16.9,16.9,0
20080601|2008-05-16 13:00,16,16.98,16.98,16.98,16.98,0
20080601|2008-05-16 16:00,16,16.92,16.92,16.92,16.92,0
20080601|2008-05-18 18:00,19,17.03,17.03,17.03,17.03,0
20080601|2008-05-18 19:00,19,17.05,17.05,17.05,17.05,0
20080601|2008-05-18 20:00,19,17.03,17.03,17.025,17.025,0
20080601|2008-05-18 22:00,19,17.04,17.04,17.04,17.04,0
20080601|2008-05-19 00:30,19,17.155,17.155,17.115,17.115,0
20080601|2008-05-19 02:30,19,17.15,17.165,17.15,17.165,0
20080601|2008-05-19 03:00,19,17.2,17.2,17.2,17.2,0
20080601|2008-05-19 03:30,19,17.18,17.18,17.18,17.18,0
20080601|2008-05-19 05:00,19,17.1,17.1,17.1,17.1,0
20080601|2008-05-19 06:30,19,17.21,17.21,17.21,17.21,0
20080601|2008-05-19 08:00,19,17.09,17.09,17.09,17.09,0
20080601|2008-05-19 08:30,19,16.98,16.98,16.975,16.975,0
20080601|2008-05-19 09:00,19,16.945,16.945,16.945,16.945,0
20080601|2008-05-19 09:30,19,16.945,16.945,16.945,16.945,0
20080601|2008-05-19 10:30,19,16.92,16.94,16.9,16.94,0
20080601|2008-05-19 13:00,19,17.015,17.02,17.015,17.02,0
20080601|2008-05-19 13:30,19,17.02,17.02,17.02,17.02,0
20080601|2008-05-19 14:30,19,17.005,17.01,17.005,17.01,0
20080601|2008-05-19 16:00,19,16.988,16.988,16.988,16.988,0
20080601|2008-05-19 22:00,20,17.01,17.01,17.01,17.01,0
20080601|2008-05-19 23:30,20,16.99,16.99,16.99,16.99,0
20080601|2008-05-20 01:30,20,17.105,17.105,17.105,17.105,0
20080601|2008-05-20 03:30,20,17.05,17.05,17.02,17.02,0
20080601|2008-05-20 04:00,20,16.98,16.98,16.98,16.98,0
20080601|2008-05-20 07:30,20,17.095,17.095,17.095,17.095,0
20080601|2008-05-20 08:30,20,17.16,17.24,17.16,17.24,0
20080601|2008-05-20 09:30,20,17.3,17.42,17.3,17.42,0
20080601|2008-05-20 10:00,20,17.45,17.45,17.45,17.45,0
20080601|2008-05-20 10:30,20,17.41,17.495,17.41,17.495,0
20080601|2008-05-20 11:00,20,17.48,17.49,17.47,17.47,0
20080601|2008-05-20 12:00,20,17.55,17.55,17.55,17.55,0
20080601|2008-05-20 13:00,20,17.655,17.655,17.64,17.64,0
20080601|2008-05-20 14:30,20,17.68,17.7,17.68,17.7,0
20080601|2008-05-20 15:00,20,17.7,17.7,17.69,17.69,0
20080601|2008-05-20 16:00,20,17.685,17.685,17.685,17.685,0
20080601|2008-05-20 19:00,21,17.575,17.595,17.575,17.595,0
20080601|2008-05-20 22:30,21,17.62,17.62,17.62,17.62,0
20080601|2008-05-21 00:00,21,17.64,17.66,17.64,17.66,0
20080601|2008-05-21 03:00,21,17.685,17.71,17.675,17.68,0
20080601|2008-05-21 04:30,21,17.73,17.73,17.73,17.73,0
20080601|2008-05-21 07:00,21,17.685,17.725,17.685,17.725,0
20080601|2008-05-21 07:30,21,17.735,17.735,17.715,17.715,0
20080601|2008-05-21 09:30,21,17.87,17.87,17.87,17.87,0
20080601|2008-05-21 10:30,21,17.865,17.865,17.865,17.865,0
20080601|2008-05-21 11:30,21,17.87,17.87,17.855,17.87,0
20080601|2008-05-21 12:00,21,17.98,17.99,17.975,17.975,0
20080601|2008-05-21 13:30,21,18.025,18.025,18.025,18.025,0
20080601|2008-05-21 16:00,21,18.009,18.009,18.009,18.009,0
20080601|2008-05-21 18:00,22,17.99,17.99,17.99,17.99,0
20080601|2008-05-21 22:00,22,18.045,18.045,18.04,18.04,0
20080601|2008-05-21 23:00,22,18.07,18.07,18.07,18.07,0
20080601|2008-05-22 02:30,22,18.045,18.045,18,18,0
20080601|2008-05-22 03:00,22,17.975,17.975,17.975,17.975,0
20080601|2008-05-22 05:30,22,17.92,17.92,17.885,17.885,0
20080601|2008-05-22 06:30,22,17.83,17.83,17.83,17.83,0
20080601|2008-05-22 07:00,22,17.875,17.885,17.875,17.885,0
20080601|2008-05-22 07:30,22,17.74,17.74,17.725,17.725,0
20080601|2008-05-22 08:00,22,17.85,17.855,17.83,17.85,0
20080601|2008-05-22 09:00,22,17.965,18.015,17.95,18.015,0
20080601|2008-05-22 10:00,22,17.89,17.905,17.89,17.9,0
20080601|2008-05-22 11:00,22,17.915,17.915,17.915,17.915,0
20080601|2008-05-22 11:30,22,17.87,17.87,17.85,17.86,0
20080601|2008-05-22 12:00,22,17.9,17.93,17.9,17.93,0
20080601|2008-05-22 14:00,22,17.925,17.98,17.925,17.98,0
20080601|2008-05-22 15:00,22,17.98,17.98,17.98,17.98,0
20080601|2008-05-22 15:30,22,17.985,17.985,17.985,17.985,0
20080601|2008-05-22 17:30,23,17.93,17.94,17.93,17.94,0
20080601|2008-05-22 18:00,23,17.96,17.96,17.96,17.96,0
20080601|2008-05-22 18:30,23,17.935,17.935,17.935,17.935,0
20080601|2008-05-22 21:30,23,17.87,17.88,17.87,17.88,0
20080601|2008-05-22 22:00,23,17.87,17.87,17.87,17.87,0
20080601|2008-05-23 01:00,23,17.93,17.93,17.93,17.93,0
20080601|2008-05-23 02:00,23,17.965,17.965,17.965,17.965,0
20080601|2008-05-23 03:00,23,18.055,18.055,18.055,18.055,0
20080601|2008-05-23 04:00,23,17.99,17.99,17.99,17.99,0
20080601|2008-05-23 05:00,23,18.08,18.08,18.08,18.08,0
20080601|2008-05-23 05:30,23,18.06,18.06,18.06,18.06,0
20080601|2008-05-23 07:00,23,18.195,18.195,18.195,18.195,0
20080601|2008-05-23 08:30,23,18.185,18.185,18.185,18.185,0
20080601|2008-05-23 10:30,23,18.04,18.06,18.04,18.06,0
20080601|2008-05-23 13:00,23,18.25,18.25,18.25,18.25,0
20080601|2008-05-23 15:00,23,18.205,18.205,18.205,18.205,0
20080601|2008-05-23 16:00,23,18.249,18.249,18.249,18.249,0
20080601|2008-05-26 06:00,26,18.235,18.235,18.235,18.235,0
20080601|2008-05-26 09:00,26,18.24,18.24,18.24,18.24,0
20080601|2008-05-27 06:00,27,18.115,18.12,18.115,18.12,0
20080601|2008-05-27 06:30,27,18.15,18.165,18.08,18.08,0
20080601|2008-05-27 07:00,27,18.165,18.19,18.165,18.19,0
20080601|2008-05-27 07:30,27,18.07,18.07,18,18,0
20080601|2008-05-27 08:00,27,17.96,17.96,17.765,17.765,0
20080601|2008-05-27 08:30,27,17.76,17.76,17.475,17.48,0
20080601|2008-05-27 09:00,27,17.535,17.59,17.535,17.59,0
20080601|2008-05-27 09:30,27,17.535,17.535,17.535,17.535,0
20080601|2008-05-27 11:00,27,17.54,17.54,17.455,17.455,0
20080601|2008-05-27 11:30,27,17.45,17.455,17.45,17.455,0
20080601|2008-05-27 12:00,27,17.445,17.445,17.42,17.42,0
20080601|2008-05-27 13:30,27,17.4,17.405,17.4,17.405,0
20080601|2008-05-27 14:30,27,17.4,17.4,17.395,17.395,0
20080601|2008-05-27 16:00,27,17.43,17.43,17.43,17.43,0
20080601|2008-05-28 02:30,28,17.5,17.5,17.5,17.5,0
20080601|2008-05-28 03:00,28,17.095,17.095,17.095,17.095,0
20080601|2008-05-28 04:00,28,17.225,17.225,17.16,17.16,0
20080601|2008-05-28 07:30,28,17.04,17.285,17.03,17.285,0
20080601|2008-05-28 08:00,28,17.3,17.3,17.3,17.3,0
20080601|2008-05-28 08:30,28,17.335,17.45,17.33,17.45,0
20080601|2008-05-28 09:00,28,17.495,17.495,17.49,17.49,0
20080601|2008-05-28 09:30,28,17.515,17.52,17.505,17.505,0
20080601|2008-05-28 10:00,28,17.51,17.515,17.51,17.515,0
20080601|2008-05-28 16:00,28,17.382,17.382,17.382,17.382,0
20080601|2008-05-29 10:30,29,16.865,16.865,16.8,16.8,0
20080601|2008-05-29 11:00,29,16.61,16.61,16.61,16.61,0
20080601|2008-05-29 11:30,29,16.645,16.645,16.6,16.6,0
20080601|2008-05-30 01:00,30,16.59,16.59,16.59,16.59,0
20080601|2008-05-30 01:30,30,16.53,16.53,16.53,16.53,0
20080601|2008-06-02 12:30,2,16.874,16.874,16.874,16.874,0
20080601|2008-06-03 05:30,3,16.85,16.86,16.85,16.86,0
20080601|2008-06-03 16:00,3,16.799,16.799,16.799,16.799,0
20080601|2008-06-04 08:00,4,16.725,16.73,16.65,16.65,0
20080601|2008-06-04 12:30,4,16.88,16.88,16.88,16.88,0
20080601|2008-06-04 16:00,4,16.906,16.906,16.906,16.906,0
20080601|2008-06-05 09:30,5,16.99,16.99,16.99,16.99,0
20080601|2008-06-05 16:00,5,17.137,17.137,17.137,17.137,0
20080601|2008-06-06 12:30,6,17.397,17.397,17.397,17.397,0
20080601|2008-06-09 08:30,9,17.26,17.26,17.26,17.26,0
20080601|2008-06-09 09:30,9,17.43,17.43,17.43,17.43,0
20080601|2008-06-09 16:00,9,17.18,17.18,17.18,17.18,0
20080601|2008-06-10 12:30,10,16.607,16.607,16.607,16.607,0
20080601|2008-06-11 10:30,11,16.88,16.88,16.88,16.88,0
20080601|2008-06-11 11:00,11,16.89,16.89,16.83,16.83,0
20080601|2008-06-11 13:00,11,16.865,16.865,16.865,16.865,0
20080601|2008-06-11 13:30,11,16.89,16.895,16.89,16.895,0
20080601|2008-06-11 16:00,11,16.829,16.829,16.829,16.829,0
20080601|2008-06-12 12:30,12,16.463,16.463,16.463,16.463,0
20080601|2008-06-13 07:30,13,16.465,16.575,16.465,16.575,0
20080601|2008-06-13 16:00,13,16.54,16.54,16.54,16.54,0
20080601|2008-06-16 07:30,16,16.84,16.89,16.84,16.89,0
20080601|2008-06-16 16:00,16,17.214,17.214,17.214,17.214,0
20080601|2008-06-17 10:30,17,17.14,17.14,17.14,17.14,0
20080601|2008-06-17 16:00,17,17.059,17.059,17.059,17.059,0
20080601|2008-06-18 07:00,18,17.18,17.31,17.18,17.31,0
20080601|2008-06-18 07:30,18,17.4,17.4,17.4,17.4,0
20080601|2008-06-18 16:00,18,17.325,17.325,17.325,17.325,0
20080601|2008-06-19 10:00,19,17.5,17.5,17.44,17.44,0
20080601|2008-06-19 16:00,19,17.457,17.457,17.457,17.457,0
20080601|2008-06-20 08:00,20,17.615,17.66,17.615,17.66,0
20080601|2008-06-20 16:00,20,17.387,17.387,17.387,17.387,0
20080601|2008-06-23 12:30,23,16.782,16.782,16.782,16.782,0
20080601|2008-06-24 12:30,24,16.627,16.627,16.627,16.627,0
20080601|2008-06-25 12:30,25,16.499,16.499,16.499,16.499,0
20080601|2008-06-26 12:30,26,17.123,17.123,17.123,17.123,0
20080701|2008-05-04 17:00,5,16.47,16.565,16.465,16.535,0
20080701|2008-05-04 17:30,5,16.525,16.545,16.51,16.53,0
20080701|2008-05-04 18:00,5,16.545,16.575,16.53,16.535,0
20080701|2008-05-04 18:30,5,16.54,16.56,16.54,16.56,0
20080701|2008-05-04 19:00,5,16.565,16.62,16.56,16.61,0
20080701|2008-05-04 19:30,5,16.575,16.615,16.575,16.6,0
20080701|2008-05-04 20:00,5,16.61,16.74,16.59,16.675,7
20080701|2008-05-04 20:30,5,16.68,16.68,16.645,16.645,0
20080701|2008-05-04 21:00,5,16.64,16.66,16.63,16.66,0
20080701|2008-05-04 21:30,5,16.66,16.7,16.65,16.66,0
20080701|2008-05-04 22:00,5,16.68,16.715,16.665,16.7,0
20080701|2008-05-04 22:30,5,16.715,16.745,16.7,16.7,0
20080701|2008-05-04 23:00,5,16.7,16.705,16.68,16.69,0
20080701|2008-05-04 23:30,5,16.7,16.71,16.69,16.71,0
20080701|2008-05-05 00:00,5,16.7,16.735,16.69,16.735,0
20080701|2008-05-05 00:30,5,16.735,16.74,16.72,16.73,0
20080701|2008-05-05 01:00,5,16.72,16.74,16.72,16.725,0
20080701|2008-05-05 01:30,5,16.725,16.73,16.705,16.71,0
20080701|2008-05-05 02:00,5,16.715,16.715,16.655,16.665,0
20080701|2008-05-05 02:30,5,16.67,16.695,16.645,16.65,0
20080701|2008-05-05 03:00,5,16.65,16.695,16.645,16.695,0
20080701|2008-05-05 03:30,5,16.69,16.7,16.675,16.7,0
20080701|2008-05-05 04:00,5,16.705,16.71,16.7,16.705,0
20080701|2008-05-05 04:30,5,16.7,16.71,16.68,16.695,0
20080701|2008-05-05 05:00,5,16.69,16.69,16.665,16.675,0
20080701|2008-05-05 05:30,5,16.685,16.705,16.68,16.69,0
20080701|2008-05-05 06:00,5,16.685,16.685,16.65,16.66,0
20080701|2008-05-05 06:30,5,16.655,16.74,16.645,16.69,0
20080701|2008-05-05 07:00,5,16.7,16.795,16.685,16.685,2
20080701|2008-05-05 07:30,5,16.685,16.89,16.665,16.87,2
20080701|2008-05-05 08:00,5,16.87,16.875,16.79,16.84,4
20080701|2008-05-05 08:30,5,16.845,16.885,16.815,16.875,2
20080701|2008-05-05 09:00,5,16.865,16.87,16.675,16.79,7
20080701|2008-05-05 09:30,5,16.785,16.815,16.735,16.775,0
20080701|2008-05-05 10:00,5,16.79,16.835,16.76,16.805,0
20080701|2008-05-05 10:30,5,16.8,16.845,16.765,16.84,0
20080701|2008-05-05 11:00,5,16.845,16.845,16.8,16.82,0
20080701|2008-05-05 11:30,5,16.81,16.82,16.76,16.81,1
20080701|2008-05-05 12:00,5,16.805,16.845,16.795,16.815,1
20080701|2008-05-05 12:30,5,16.83,16.83,16.78,16.8,0
20080701|2008-05-05 13:00,5,16.8,16.805,16.73,16.74,0
20080701|2008-05-05 13:30,5,16.74,16.77,16.73,16.765,0
20080701|2008-05-05 14:00,5,16.77,16.77,16.75,16.755,0
20080701|2008-05-05 14:30,5,16.755,16.81,16.755,16.795,0
20080701|2008-05-05 15:00,5,16.795,16.8,16.785,16.785,0
20080701|2008-05-05 15:30,5,16.785,16.81,16.775,16.775,0
20080701|2008-05-05 16:00,5,16.79,16.795,16.775,16.775,0
20080701|2008-05-05 17:00,6,16.81,16.835,16.8,16.825,0
20080701|2008-05-05 17:30,6,16.825,16.825,16.8,16.8,0
20080701|2008-05-05 18:00,6,16.79,16.805,16.76,16.765,0
20080701|2008-05-05 18:30,6,16.78,16.78,16.74,16.755,0
20080701|2008-05-05 19:00,6,16.765,16.825,16.765,16.825,0
20080701|2008-05-05 19:30,6,16.82,16.825,16.81,16.81,0
20080701|2008-05-05 20:00,6,16.825,16.85,16.825,16.835,0
20080701|2008-05-05 20:30,6,16.85,16.86,16.825,16.845,0
20080701|2008-05-05 21:00,6,16.855,16.855,16.845,16.845,0
20080701|2008-05-05 21:30,6,16.855,16.87,16.845,16.845,0
20080701|2008-05-05 22:00,6,16.845,16.89,16.845,16.88,0
20080701|2008-05-05 22:30,6,16.88,16.925,16.86,16.915,0
20080701|2008-05-05 23:00,6,16.91,16.91,16.895,16.9,0
20080701|2008-05-05 23:30,6,16.9,16.9,16.85,16.855,0
20080701|2008-05-06 00:00,6,16.855,16.855,16.845,16.845,0
20080701|2008-05-06 00:30,6,16.845,16.845,16.83,16.835,0
20080701|2008-05-06 01:00,6,16.83,16.92,16.82,16.92,0
20080701|2008-05-06 01:30,6,16.91,16.92,16.875,16.885,0
20080701|2008-05-06 02:00,6,16.885,16.895,16.82,16.865,0
20080701|2008-05-06 02:30,6,16.87,16.915,16.845,16.915,0
20080701|2008-05-06 03:00,6,16.905,16.905,16.785,16.785,0
20080701|2008-05-06 03:30,6,16.785,16.86,16.785,16.86,0
20080701|2008-05-06 04:00,6,16.855,16.87,16.83,16.835,0
20080701|2008-05-06 04:30,6,16.835,16.86,16.82,16.845,0
20080701|2008-05-06 05:00,6,16.84,16.845,16.805,16.82,0
20080701|2008-05-06 05:30,6,16.815,16.815,16.73,16.755,0
20080701|2008-05-06 06:00,6,16.755,16.775,16.725,16.76,0
20080701|2008-05-06 06:30,6,16.76,16.82,16.75,16.795,0
20080701|2008-05-06 07:00,6,16.775,16.79,16.71,16.75,1
20080701|2008-05-06 07:30,6,16.745,16.82,16.72,16.745,0
20080701|2008-05-06 08:00,6,16.755,16.85,16.755,16.805,1
20080701|2008-05-06 08:30,6,16.8,16.975,16.8,16.93,12
20080701|2008-05-06 09:00,6,16.94,17.065,16.92,17.01,8
20080701|2008-05-06 09:30,6,17.015,17.07,17.01,17.03,1
20080701|2008-05-06 10:00,6,17.035,17.045,16.915,17.02,4
20080701|2008-05-06 10:30,6,17.02,17.045,16.985,17,0
20080701|2008-05-06 11:00,6,17.01,17.05,16.995,17.03,0
20080701|2008-05-06 11:30,6,17.02,17.03,16.925,16.945,0
20080701|2008-05-06 12:00,6,16.945,16.965,16.85,16.895,5
20080701|2008-05-06 12:30,6,16.895,16.94,16.895,16.93,0
20080701|2008-05-06 13:00,6,16.935,16.94,16.895,16.925,0
20080701|2008-05-06 13:30,6,16.94,16.955,16.915,16.925,0
20080701|2008-05-06 14:00,6,16.945,16.945,16.92,16.945,0
20080701|2008-05-06 14:30,6,16.945,16.975,16.935,16.97,0
20080701|2008-05-06 15:00,6,16.97,16.975,16.945,16.945,0
20080701|2008-05-06 15:30,6,16.935,16.935,16.915,16.915,0
20080701|2008-05-06 16:00,6,16.915,16.93,16.91,16.93,0
20080701|2008-05-06 17:00,7,16.92,16.94,16.915,16.935,0
20080701|2008-05-06 17:30,7,16.94,16.945,16.93,16.935,0
20080701|2008-05-06 18:00,7,16.925,16.935,16.905,16.915,0
20080701|2008-05-06 18:30,7,16.93,16.975,16.93,16.96,0
20080701|2008-05-06 19:00,7,16.955,16.98,16.93,16.93,0
20080701|2008-05-06 19:30,7,16.95,16.955,16.94,16.94,0
20080701|2008-05-06 20:00,7,16.945,16.97,16.94,16.95,0
20080701|2008-05-06 20:30,7,16.95,16.95,16.93,16.93,0
20080701|2008-05-06 21:00,7,16.93,16.935,16.91,16.915,0
20080701|2008-05-06 21:30,7,16.915,16.92,16.91,16.91,0
20080701|2008-05-06 22:00,7,16.92,16.93,16.92,16.92,0
20080701|2008-05-06 22:30,7,16.935,16.935,16.92,16.935,0
20080701|2008-05-06 23:00,7,16.945,16.95,16.935,16.95,0
20080701|2008-05-06 23:30,7,16.945,16.945,16.905,16.94,0
20080701|2008-05-07 00:00,7,16.94,16.97,16.94,16.95,0
20080701|2008-05-07 00:30,7,16.95,16.95,16.89,16.89,0
20080701|2008-05-07 01:00,7,16.89,16.9,16.8,16.825,0
20080701|2008-05-07 01:30,7,16.83,16.86,16.82,16.845,0
20080701|2008-05-07 02:00,7,16.84,16.88,16.82,16.87,0
20080701|2008-05-07 02:30,7,16.855,16.93,16.845,16.885,0
20080701|2008-05-07 03:00,7,16.885,16.915,16.875,16.89,0
20080701|2008-05-07 03:30,7,16.895,16.895,16.83,16.84,0
20080701|2008-05-07 04:00,7,16.84,16.85,16.805,16.83,0
20080701|2008-05-07 04:30,7,16.83,16.855,16.81,16.855,0
20080701|2008-05-07 05:00,7,16.84,16.845,16.685,16.74,0
20080701|2008-05-07 05:30,7,16.735,16.79,16.7,16.75,0
20080701|2008-05-07 06:00,7,16.745,16.78,16.74,16.745,0
20080701|2008-05-07 06:30,7,16.75,16.77,16.725,16.75,0
20080701|2008-05-07 07:00,7,16.765,16.765,16.69,16.74,0
20080701|2008-05-07 07:30,7,16.74,16.74,16.55,16.59,14
20080701|2008-05-07 08:00,7,16.58,16.65,16.535,16.635,4
20080701|2008-05-07 08:30,7,16.635,16.69,16.605,16.68,0
20080701|2008-05-07 09:00,7,16.685,16.705,16.58,16.595,2
20080701|2008-05-07 09:30,7,16.595,16.715,16.53,16.645,4
20080701|2008-05-07 10:00,7,16.635,16.69,16.6,16.68,1
20080701|2008-05-07 10:30,7,16.675,16.675,16.585,16.615,0
20080701|2008-05-07 11:00,7,16.625,16.665,16.615,16.655,0
20080701|2008-05-07 11:30,7,16.665,16.79,16.64,16.73,2
20080701|2008-05-07 12:00,7,16.735,16.75,16.665,16.705,2
20080701|2008-05-07 12:30,7,16.7,16.74,16.695,16.73,0
20080701|2008-05-07 13:00,7,16.725,16.74,16.675,16.71,0
20080701|2008-05-07 13:30,7,16.71,16.73,16.7,16.705,0
20080701|2008-05-07 14:00,7,16.7,16.71,16.665,16.685,0
20080701|2008-05-07 14:30,7,16.69,16.715,16.69,16.7,0
20080701|2008-05-07 15:00,7,16.7,16.73,16.69,16.69,0
20080701|2008-05-07 15:30,7,16.705,16.71,16.68,16.68,0
20080701|2008-05-07 16:00,7,16.68,16.695,16.67,16.695,0
20080701|2008-05-07 17:00,8,16.71,16.725,16.71,16.725,0
20080701|2008-05-07 17:30,8,16.72,16.72,16.69,16.705,0
20080701|2008-05-07 18:00,8,16.695,16.71,16.685,16.71,0
20080701|2008-05-07 18:30,8,16.7,16.7,16.655,16.66,0
20080701|2008-05-07 19:00,8,16.66,16.68,16.64,16.68,0
20080701|2008-05-07 19:30,8,16.675,16.675,16.65,16.65,0
20080701|2008-05-07 20:00,8,16.64,16.645,16.59,16.61,0
20080701|2008-05-07 20:30,8,16.605,16.63,16.54,16.55,0
20080701|2008-05-07 21:00,8,16.56,16.59,16.55,16.59,0
20080701|2008-05-07 21:30,8,16.59,16.61,16.54,16.575,0
20080701|2008-05-07 22:00,8,16.575,16.58,16.51,16.55,1
20080701|2008-05-07 22:30,8,16.575,16.62,16.565,16.6,0
20080701|2008-05-07 23:00,8,16.6,16.605,16.59,16.59,0
20080701|2008-05-07 23:30,8,16.605,16.61,16.575,16.585,0
20080701|2008-05-08 00:00,8,16.59,16.6,16.55,16.56,0
20080701|2008-05-08 00:30,8,16.56,16.59,16.56,16.585,0
20080701|2008-05-08 01:00,8,16.57,16.585,16.53,16.54,0
20080701|2008-05-08 01:30,8,16.545,16.635,16.525,16.595,0
20080701|2008-05-08 02:00,8,16.595,16.595,16.555,16.555,0
20080701|2008-05-08 02:30,8,16.555,16.585,16.54,16.54,0
20080701|2008-05-08 03:00,8,16.56,16.605,16.55,16.59,0
20080701|2008-05-08 03:30,8,16.59,16.685,16.575,16.65,0
20080701|2008-05-08 04:00,8,16.645,16.74,16.64,16.74,0
20080701|2008-05-08 04:30,8,16.74,16.74,16.695,16.72,0
20080701|2008-05-08 05:00,8,16.71,16.73,16.69,16.69,0
20080701|2008-05-08 05:30,8,16.69,16.7,16.625,16.65,0
20080701|2008-05-08 06:00,8,16.645,16.65,16.61,16.635,0
20080701|2008-05-08 06:30,8,16.645,16.725,16.615,16.67,0
20080701|2008-05-08 07:00,8,16.665,16.765,16.63,16.755,3
20080701|2008-05-08 07:30,8,16.75,16.835,16.7,16.815,6
20080701|2008-05-08 08:00,8,16.81,16.88,16.76,16.86,2
20080701|2008-05-08 08:30,8,16.865,16.925,16.845,16.88,3
20080701|2008-05-08 09:00,8,16.89,16.915,16.845,16.9,1
20080701|2008-05-08 09:30,8,16.895,16.975,16.86,16.9,2
20080701|2008-05-08 10:00,8,16.9,17.02,16.885,16.915,7
20080701|2008-05-08 10:30,8,16.915,16.925,16.85,16.88,2
20080701|2008-05-08 11:00,8,16.875,16.92,16.87,16.9,0
20080701|2008-05-08 11:30,8,16.905,16.965,16.875,16.91,1
20080701|2008-05-08 12:00,8,16.91,16.915,16.86,16.875,0
20080701|2008-05-08 12:30,8,16.875,16.885,16.83,16.845,0
20080701|2008-05-08 13:00,8,16.855,16.89,16.85,16.885,0
20080701|2008-05-08 13:30,8,16.89,16.91,16.875,16.895,0
20080701|2008-05-08 14:00,8,16.895,16.93,16.875,16.92,0
20080701|2008-05-08 14:30,8,16.92,16.93,16.9,16.92,0
20080701|2008-05-08 15:00,8,16.92,16.92,16.87,16.87,0
20080701|2008-05-08 15:30,8,16.88,16.88,16.855,16.88,0
20080701|2008-05-08 16:00,8,16.885,16.9,16.885,16.89,0
20080701|2008-05-08 17:00,9,16.945,16.95,16.91,16.935,0
20080701|2008-05-08 17:30,9,16.925,16.95,16.92,16.92,0
20080701|2008-05-08 18:00,9,16.92,16.93,16.92,16.93,0
20080701|2008-05-08 18:30,9,16.94,16.955,16.94,16.94,0
20080701|2008-05-08 19:00,9,16.93,16.965,16.92,16.96,0
20080701|2008-05-08 19:30,9,16.96,16.96,16.94,16.96,0
20080701|2008-05-08 20:00,9,16.96,16.975,16.95,16.97,0
20080701|2008-05-08 20:30,9,16.975,16.98,16.93,16.955,0
20080701|2008-05-08 21:00,9,16.95,16.99,16.945,16.97,0
20080701|2008-05-08 21:30,9,16.96,16.965,16.94,16.94,0
20080701|2008-05-08 22:00,9,16.945,16.96,16.945,16.95,0
20080701|2008-05-08 22:30,9,16.95,16.95,16.905,16.925,0
20080701|2008-05-08 23:00,9,16.925,16.925,16.875,16.9,0
20080701|2008-05-08 23:30,9,16.905,16.935,16.9,16.92,0
20080701|2008-05-09 00:00,9,16.925,16.935,16.915,16.92,0
20080701|2008-05-09 00:30,9,16.92,16.97,16.92,16.97,0
20080701|2008-05-09 01:00,9,16.97,17.005,16.965,16.995,0
20080701|2008-05-09 01:30,9,16.99,16.99,16.95,16.97,0
20080701|2008-05-09 02:00,9,16.985,17.015,16.965,16.98,0
20080701|2008-05-09 02:30,9,16.99,17.1,16.99,17.08,0
20080701|2008-05-09 03:00,9,17.08,17.095,17.02,17.025,0
20080701|2008-05-09 03:30,9,17.025,17.05,17.01,17.05,0
20080701|2008-05-09 04:00,9,17.05,17.06,17.02,17.05,0
20080701|2008-05-09 04:30,9,17.055,17.135,17.055,17.075,0
20080701|2008-05-09 05:00,9,17.085,17.105,17.06,17.065,0
20080701|2008-05-09 05:30,9,17.07,17.075,17.01,17.03,0
20080701|2008-05-09 06:00,9,17.045,17.07,17.02,17.05,0
20080701|2008-05-09 06:30,9,17.04,17.06,17,17.025,0
20080701|2008-05-09 07:00,9,17.01,17.05,16.925,16.925,1
20080701|2008-05-09 07:30,9,16.93,16.98,16.865,16.87,6
20080701|2008-05-09 08:00,9,16.87,16.95,16.85,16.875,3
20080701|2008-05-09 08:30,9,16.88,16.89,16.76,16.83,4
20080701|2008-05-09 09:00,9,16.825,16.825,16.53,16.55,29
20080701|2008-05-09 09:30,9,16.56,16.665,16.54,16.63,5
20080701|2008-05-09 10:00,9,16.625,16.675,16.605,16.66,0
20080701|2008-05-09 10:30,9,16.66,16.715,16.635,16.715,0
20080701|2008-05-09 11:00,9,16.715,16.73,16.675,16.7,0
20080701|2008-05-09 11:30,9,16.7,16.825,16.675,16.82,3
20080701|2008-05-09 12:00,9,16.82,16.99,16.785,16.86,10
20080701|2008-05-09 12:30,9,16.86,16.88,16.81,16.845,0
20080701|2008-05-09 13:00,9,16.845,16.935,16.835,16.91,0
20080701|2008-05-09 13:30,9,16.895,16.915,16.875,16.885,0
20080701|2008-05-09 14:00,9,16.89,16.9,16.855,16.89,0
20080701|2008-05-09 14:30,9,16.89,16.89,16.85,16.86,0
20080701|2008-05-09 15:00,9,16.86,16.87,16.85,16.865,0
20080701|2008-05-09 15:30,9,16.875,16.875,16.865,16.87,0
20080701|2008-05-09 16:00,9,16.86,16.87,16.85,16.85,0
20080701|2008-05-11 17:00,12,16.9,16.92,16.87,16.87,0
20080701|2008-05-11 17:30,12,16.915,16.945,16.89,16.94,0
20080701|2008-05-11 18:00,12,16.94,16.96,16.915,16.96,0
20080701|2008-05-11 18:30,12,16.965,16.995,16.955,16.97,0
20080701|2008-05-11 19:00,12,16.98,17,16.955,16.96,0
20080701|2008-05-11 19:30,12,16.97,17,16.965,16.97,0
20080701|2008-05-11 20:00,12,16.975,16.985,16.96,16.985,0
20080701|2008-05-11 20:30,12,16.99,16.99,16.925,16.93,0
20080701|2008-05-11 21:00,12,16.93,16.945,16.905,16.935,0
20080701|2008-05-11 21:30,12,16.935,16.94,16.89,16.9,0
20080701|2008-05-11 22:00,12,16.92,16.92,16.885,16.9,0
20080701|2008-05-11 22:30,12,16.9,16.915,16.855,16.915,0
20080701|2008-05-11 23:00,12,16.91,16.92,16.875,16.895,0
20080701|2008-05-11 23:30,12,16.875,16.875,16.8,16.81,0
20080701|2008-05-12 00:00,12,16.81,16.865,16.785,16.835,0
20080701|2008-05-12 00:30,12,16.83,16.84,16.77,16.77,0
20080701|2008-05-12 01:00,12,16.78,16.805,16.75,16.78,0
20080701|2008-05-12 01:30,12,16.79,16.85,16.79,16.8,0
20080701|2008-05-12 02:00,12,16.785,16.8,16.755,16.78,0
20080701|2008-05-12 02:30,12,16.775,16.8,16.745,16.745,0
20080701|2008-05-12 03:00,12,16.75,16.78,16.74,16.74,0
20080701|2008-05-12 03:30,12,16.74,16.795,16.725,16.77,0
20080701|2008-05-12 04:00,12,16.755,16.86,16.735,16.86,0
20080701|2008-05-12 04:30,12,16.855,16.87,16.825,16.835,0
20080701|2008-05-12 05:00,12,16.835,16.855,16.825,16.84,0
20080701|2008-05-12 05:30,12,16.845,16.845,16.76,16.8,0
20080701|2008-05-12 06:00,12,16.8,16.85,16.79,16.825,0
20080701|2008-05-12 06:30,12,16.82,16.835,16.785,16.815,0
20080701|2008-05-12 07:00,12,16.805,16.86,16.715,16.82,4
20080701|2008-05-12 07:30,12,16.825,16.935,16.82,16.895,2
20080701|2008-05-12 08:00,12,16.895,17.01,16.845,16.97,3
20080701|2008-05-12 08:30,12,16.975,17.03,16.925,17.015,5
20080701|2008-05-12 09:00,12,17.015,17.04,16.99,17.015,3
20080701|2008-05-12 09:30,12,17.015,17.24,16.985,17.19,14
20080701|2008-05-12 10:00,12,17.19,17.235,17.14,17.23,9
20080701|2008-05-12 10:30,12,17.23,17.37,17.22,17.3,14
20080701|2008-05-12 11:00,12,17.295,17.315,17.19,17.225,3
20080701|2008-05-12 11:30,12,17.22,17.31,17.215,17.245,0
20080701|2008-05-12 12:00,12,17.24,17.285,17.2,17.23,1
20080701|2008-05-12 12:30,12,17.235,17.245,17.2,17.235,0
20080701|2008-05-12 13:00,12,17.235,17.25,17.185,17.205,0
20080701|2008-05-12 13:30,12,17.205,17.205,17.16,17.18,0
20080701|2008-05-12 14:00,12,17.185,17.225,17.18,17.195,0
20080701|2008-05-12 14:30,12,17.195,17.21,17.195,17.21,0
20080701|2008-05-12 15:00,12,17.215,17.22,17.19,17.195,0
20080701|2008-05-12 15:30,12,17.195,17.22,17.195,17.22,0
20080701|2008-05-12 16:00,12,17.22,17.22,17.205,17.21,0
20080701|2008-05-12 17:00,13,17.215,17.235,17.2,17.235,0
20080701|2008-05-12 17:30,13,17.23,17.23,17.23,17.23,0
20080701|2008-05-12 18:00,13,17.23,17.25,17.22,17.25,0
20080701|2008-05-12 18:30,13,17.255,17.29,17.255,17.265,0
20080701|2008-05-12 19:00,13,17.275,17.285,17.26,17.26,0
20080701|2008-05-12 19:30,13,17.255,17.255,17.225,17.23,0
20080701|2008-05-12 20:00,13,17.225,17.235,17.22,17.235,0
20080701|2008-05-12 20:30,13,17.225,17.23,17.2,17.2,0
20080701|2008-05-12 21:00,13,17.2,17.21,17.175,17.175,0
20080701|2008-05-12 21:30,13,17.17,17.185,17.135,17.165,0
20080701|2008-05-12 22:00,13,17.16,17.215,17.16,17.175,0
20080701|2008-05-12 22:30,13,17.17,17.185,17.125,17.14,0
20080701|2008-05-12 23:00,13,17.14,17.14,17.12,17.12,0
20080701|2008-05-12 23:30,13,17.12,17.14,17.11,17.13,0
20080701|2008-05-13 00:00,13,17.135,17.165,17.12,17.165,0
20080701|2008-05-13 00:30,13,17.16,17.21,17.16,17.205,0
20080701|2008-05-13 01:00,13,17.205,17.225,17.17,17.2,0
20080701|2008-05-13 01:30,13,17.2,17.22,17.115,17.15,0
20080701|2008-05-13 02:00,13,17.15,17.165,17.07,17.15,0
20080701|2008-05-13 02:30,13,17.145,17.165,17.13,17.135,0
20080701|2008-05-13 03:00,13,17.135,17.15,17.125,17.125,0
20080701|2008-05-13 03:30,13,17.14,17.14,17.035,17.06,1
20080701|2008-05-13 04:00,13,17.06,17.115,17.05,17.085,0
20080701|2008-05-13 04:30,13,17.085,17.12,17.06,17.07,0
20080701|2008-05-13 05:00,13,17.075,17.13,17.075,17.13,0
20080701|2008-05-13 05:30,13,17.135,17.2,17.135,17.155,0
20080701|2008-05-13 06:00,13,17.155,17.165,17.13,17.14,0
20080701|2008-05-13 06:30,13,17.135,17.175,17.125,17.165,0
20080701|2008-05-13 07:00,13,17.16,17.27,17.155,17.27,6
20080701|2008-05-13 07:30,13,17.265,17.325,16.985,17.06,32
20080701|2008-05-13 08:00,13,17.06,17.105,16.75,16.78,15
20080701|2008-05-13 08:30,13,16.78,16.84,16.57,16.63,32
20080701|2008-05-13 09:00,13,16.62,16.75,16.585,16.71,4
20080701|2008-05-13 09:30,13,16.71,16.815,16.675,16.79,3
20080701|2008-05-13 10:00,13,16.795,16.895,16.74,16.885,6
20080701|2008-05-13 10:30,13,16.875,16.93,16.85,16.87,0
20080701|2008-05-13 11:00,13,16.87,16.895,16.79,16.82,0
20080701|2008-05-13 11:30,13,16.82,16.9,16.78,16.88,0
20080701|2008-05-13 12:00,13,16.88,16.88,16.79,16.815,0
20080701|2008-05-13 12:30,13,16.81,16.82,16.74,16.79,0
20080701|2008-05-13 13:00,13,16.785,16.805,16.76,16.785,0
20080701|2008-05-13 13:30,13,16.78,16.8,16.77,16.775,0
20080701|2008-05-13 14:00,13,16.775,16.795,16.755,16.76,0
20080701|2008-05-13 14:30,13,16.76,16.76,16.735,16.745,0
20080701|2008-05-13 15:00,13,16.75,16.76,16.725,16.745,0
20080701|2008-05-13 15:30,13,16.74,16.77,16.73,16.755,0
20080701|2008-05-13 16:00,13,16.755,16.765,16.74,16.765,0
20080701|2008-05-13 17:00,14,16.75,16.765,16.735,16.765,0
20080701|2008-05-13 17:30,14,16.77,16.78,16.755,16.78,0
20080701|2008-05-13 18:00,14,16.78,16.79,16.78,16.79,0
20080701|2008-05-13 18:30,14,16.795,16.805,16.765,16.765,0
20080701|2008-05-13 19:00,14,16.785,16.795,16.775,16.775,0
20080701|2008-05-13 19:30,14,16.775,16.78,16.765,16.77,0
20080701|2008-05-13 20:00,14,16.765,16.77,16.75,16.75,0
20080701|2008-05-13 20:30,14,16.735,16.74,16.7,16.71,0
20080701|2008-05-13 21:00,14,16.72,16.74,16.7,16.71,0
20080701|2008-05-13 21:30,14,16.7,16.715,16.7,16.705,0
20080701|2008-05-13 22:00,14,16.71,16.725,16.705,16.715,0
20080701|2008-05-13 22:30,14,16.72,16.72,16.7,16.71,0
20080701|2008-05-13 23:00,14,16.7,16.72,16.7,16.715,0
20080701|2008-05-13 23:30,14,16.71,16.76,16.705,16.74,0
20080701|2008-05-14 00:00,14,16.75,16.755,16.74,16.745,0
20080701|2008-05-14 00:30,14,16.74,16.77,16.735,16.75,0
20080701|2008-05-14 01:00,14,16.755,16.795,16.755,16.77,0
20080701|2008-05-14 01:30,14,16.77,16.8,16.735,16.745,0
20080701|2008-05-14 02:00,14,16.755,16.77,16.7,16.74,0
20080701|2008-05-14 02:30,14,16.745,16.745,16.615,16.64,1
20080701|2008-05-14 03:00,14,16.64,16.72,16.64,16.69,0
20080701|2008-05-14 03:30,14,16.69,16.695,16.6,16.67,0
20080701|2008-05-14 04:00,14,16.67,16.805,16.67,16.805,0
20080701|2008-05-14 04:30,14,16.805,16.82,16.73,16.74,0
20080701|2008-05-14 05:00,14,16.75,16.805,16.735,16.785,0
20080701|2008-05-14 05:30,14,16.79,16.795,16.695,16.73,0
20080701|2008-05-14 06:00,14,16.73,16.785,16.71,16.765,0
20080701|2008-05-14 06:30,14,16.765,16.86,16.75,16.785,0
20080701|2008-05-14 07:00,14,16.805,16.93,16.79,16.895,5
20080701|2008-05-14 07:30,14,16.89,16.95,16.83,16.88,4
20080701|2008-05-14 08:00,14,16.885,16.91,16.785,16.875,7
20080701|2008-05-14 08:30,14,16.88,16.885,16.79,16.84,3
20080701|2008-05-14 09:00,14,16.83,16.87,16.75,16.78,1
20080701|2008-05-14 09:30,14,16.785,16.85,16.71,16.735,5
20080701|2008-05-14 10:00,14,16.73,16.84,16.73,16.755,1
20080701|2008-05-14 10:30,14,16.77,16.78,16.635,16.69,7
20080701|2008-05-14 11:00,14,16.685,16.755,16.665,16.74,0
20080701|2008-05-14 11:30,14,16.735,16.755,16.67,16.705,0
20080701|2008-05-14 12:00,14,16.7,16.71,16.59,16.655,5
20080701|2008-05-14 12:30,14,16.66,16.66,16.59,16.61,0
20080701|2008-05-14 13:00,14,16.61,16.645,16.58,16.63,0
20080701|2008-05-14 13:30,14,16.64,16.65,16.55,16.59,1
20080701|2008-05-14 14:00,14,16.595,16.635,16.585,16.6,0
20080701|2008-05-14 14:30,14,16.6,16.62,16.555,16.585,0
20080701|2008-05-14 15:00,14,16.565,16.605,16.565,16.6,0
20080701|2008-05-14 15:30,14,16.605,16.605,16.58,16.59,0
20080701|2008-05-14 16:00,14,16.58,16.58,16.555,16.57,0
20080701|2008-05-14 17:00,15,16.6,16.61,16.58,16.595,0
20080701|2008-05-14 17:30,15,16.6,16.605,16.6,16.6,0
20080701|2008-05-14 18:00,15,16.6,16.6,16.57,16.57,0
20080701|2008-05-14 18:30,15,16.595,16.615,16.565,16.615,0
20080701|2008-05-14 19:00,15,16.61,16.625,16.595,16.62,0
20080701|2008-05-14 19:30,15,16.615,16.625,16.61,16.61,0
20080701|2008-05-14 20:00,15,16.61,16.615,16.605,16.605,0
20080701|2008-05-14 20:30,15,16.605,16.615,16.56,16.565,0
20080701|2008-05-14 21:00,15,16.56,16.59,16.555,16.59,0
20080701|2008-05-14 21:30,15,16.59,16.59,16.575,16.575,0
20080701|2008-05-14 22:00,15,16.575,16.585,16.57,16.58,0
20080701|2008-05-14 22:30,15,16.585,16.59,16.57,16.59,0
20080701|2008-05-14 23:00,15,16.585,16.61,16.58,16.58,0
20080701|2008-05-14 23:30,15,16.59,16.595,16.555,16.585,0
20080701|2008-05-15 00:00,15,16.585,16.59,16.57,16.58,0
20080701|2008-05-15 00:30,15,16.585,16.61,16.585,16.6,0
20080701|2008-05-15 01:00,15,16.605,16.65,16.6,16.625,0
20080701|2008-05-15 01:30,15,16.63,16.68,16.625,16.67,0
20080701|2008-05-15 02:00,15,16.67,16.685,16.63,16.665,0
20080701|2008-05-15 02:30,15,16.675,16.685,16.655,16.655,0
20080701|2008-05-15 03:00,15,16.65,16.665,16.63,16.655,0
20080701|2008-05-15 03:30,15,16.66,16.66,16.63,16.65,0
20080701|2008-05-15 04:00,15,16.65,16.68,16.63,16.665,0
20080701|2008-05-15 04:30,15,16.66,16.705,16.65,16.655,0
20080701|2008-05-15 05:00,15,16.655,16.68,16.64,16.665,0
20080701|2008-05-15 05:30,15,16.675,16.685,16.635,16.64,0
20080701|2008-05-15 06:00,15,16.65,16.66,16.615,16.635,0
20080701|2008-05-15 06:30,15,16.625,16.645,16.56,16.61,0
20080701|2008-05-15 07:00,15,16.605,16.73,16.605,16.71,0
20080701|2008-05-15 07:30,15,16.705,16.92,16.685,16.855,16
20080701|2008-05-15 08:00,15,16.86,17.04,16.85,16.97,26
20080701|2008-05-15 08:30,15,16.975,16.99,16.91,16.965,5
20080701|2008-05-15 09:00,15,16.96,16.99,16.87,16.89,4
20080701|2008-05-15 09:30,15,16.89,17.01,16.855,17,1
20080701|2008-05-15 10:00,15,17,17.01,16.955,16.965,1
20080701|2008-05-15 10:30,15,16.955,16.98,16.92,16.94,1
20080701|2008-05-15 11:00,15,16.95,16.955,16.76,16.795,3
20080701|2008-05-15 11:30,15,16.795,16.8,16.64,16.665,9
20080701|2008-05-15 12:00,15,16.67,16.735,16.6,16.705,1
20080701|2008-05-15 12:30,15,16.705,16.75,16.66,16.725,0
20080701|2008-05-15 13:00,15,16.725,16.75,16.71,16.745,0
20080701|2008-05-15 13:30,15,16.74,16.745,16.725,16.735,0
20080701|2008-05-15 14:00,15,16.735,16.76,16.73,16.75,0
20080701|2008-05-15 14:30,15,16.745,16.78,16.745,16.78,0
20080701|2008-05-15 15:00,15,16.765,16.78,16.71,16.74,0
20080701|2008-05-15 15:30,15,16.74,16.75,16.725,16.75,0
20080701|2008-05-15 16:00,15,16.75,16.75,16.725,16.745,0
20080701|2008-05-15 17:00,16,16.77,16.8,16.755,16.8,0
20080701|2008-05-15 17:30,16,16.78,16.79,16.755,16.785,0
20080701|2008-05-15 18:00,16,16.79,16.79,16.76,16.76,0
20080701|2008-05-15 18:30,16,16.76,16.79,16.76,16.79,0
20080701|2008-05-15 19:00,16,16.79,16.8,16.755,16.785,0
20080701|2008-05-15 19:30,16,16.79,16.81,16.785,16.79,0
20080701|2008-05-15 20:00,16,16.795,16.82,16.79,16.8,0
20080701|2008-05-15 20:30,16,16.795,16.82,16.785,16.82,0
20080701|2008-05-15 21:00,16,16.825,16.83,16.805,16.805,0
20080701|2008-05-15 21:30,16,16.805,16.82,16.805,16.82,0
20080701|2008-05-15 22:00,16,16.805,16.815,16.805,16.815,0
20080701|2008-05-15 22:30,16,16.815,16.815,16.8,16.81,0
20080701|2008-05-15 23:00,16,16.8,16.815,16.8,16.8,0
20080701|2008-05-15 23:30,16,16.815,16.845,16.805,16.845,0
20080701|2008-05-16 00:00,16,16.84,16.845,16.83,16.83,0
20080701|2008-05-16 00:30,16,16.835,16.855,16.835,16.845,0
20080701|2008-05-16 01:00,16,16.85,16.85,16.825,16.84,0
20080701|2008-05-16 01:30,16,16.845,16.875,16.835,16.835,0
20080701|2008-05-16 02:00,16,16.835,16.865,16.82,16.86,0
20080701|2008-05-16 02:30,16,16.85,16.91,16.835,16.87,0
20080701|2008-05-16 03:00,16,16.87,16.9,16.86,16.9,0
20080701|2008-05-16 03:30,16,16.9,16.9,16.805,16.815,0
20080701|2008-05-16 04:00,16,16.815,16.89,16.81,16.89,0
20080701|2008-05-16 04:30,16,16.875,16.89,16.86,16.87,0
20080701|2008-05-16 05:00,16,16.85,16.87,16.835,16.86,0
20080701|2008-05-16 05:30,16,16.865,16.9,16.85,16.885,0
20080701|2008-05-16 06:00,16,16.885,16.92,16.855,16.855,0
20080701|2008-05-16 06:30,16,16.86,17,16.855,16.985,3
20080701|2008-05-16 07:00,16,16.985,17.08,16.935,17.025,9
20080701|2008-05-16 07:30,16,17.025,17.035,16.885,16.935,10
20080701|2008-05-16 08:00,16,16.94,17.03,16.93,16.97,3
20080701|2008-05-16 08:30,16,16.965,17.01,16.91,16.96,1
20080701|2008-05-16 09:00,16,16.945,17.005,16.905,16.955,3
20080701|2008-05-16 09:30,16,16.95,17.1,16.95,17.1,5
20080701|2008-05-16 10:00,16,17.1,17.11,16.985,17.02,11
20080701|2008-05-16 10:30,16,17.02,17.045,16.95,17,1
20080701|2008-05-16 11:00,16,17.005,17.025,16.95,16.98,0
20080701|2008-05-16 11:30,16,16.97,17.03,16.935,16.965,0
20080701|2008-05-16 12:00,16,16.97,16.995,16.92,16.985,1
20080701|2008-05-16 12:30,16,16.985,17.02,16.965,17.02,0
20080701|2008-05-16 13:00,16,17.02,17.025,16.95,16.97,0
20080701|2008-05-16 13:30,16,16.965,17,16.965,16.995,0
20080701|2008-05-16 14:00,16,17,17.025,16.99,17.02,0
20080701|2008-05-16 14:30,16,17.02,17.035,16.995,17.035,0
20080701|2008-05-16 15:00,16,17.025,17.04,17.02,17.02,0
20080701|2008-05-16 15:30,16,17.02,17.025,17.005,17.005,0
20080701|2008-05-16 16:00,16,17.005,17.025,17,17.025,0
20080701|2008-05-18 17:00,19,17.07,17.08,17.06,17.065,0
20080701|2008-05-18 17:30,19,17.065,17.08,17.04,17.075,0
20080701|2008-05-18 18:00,19,17.08,17.08,17.055,17.065,0
20080701|2008-05-18 18:30,19,17.065,17.075,17.06,17.07,0
20080701|2008-05-18 19:00,19,17.075,17.085,17.06,17.07,0
20080701|2008-05-18 19:30,19,17.075,17.09,17.065,17.07,0
20080701|2008-05-18 20:00,19,17.075,17.09,17.05,17.05,0
20080701|2008-05-18 20:30,19,17.065,17.09,17.045,17.09,0
20080701|2008-05-18 21:00,19,17.075,17.08,17.055,17.06,0
20080701|2008-05-18 21:30,19,17.05,17.065,17.05,17.06,0
20080701|2008-05-18 22:00,19,17.065,17.1,17.055,17.095,0
20080701|2008-05-18 22:30,19,17.095,17.13,17.095,17.125,0
20080701|2008-05-18 23:00,19,17.12,17.13,17.115,17.13,0
20080701|2008-05-18 23:30,19,17.13,17.15,17.13,17.145,0
20080701|2008-05-19 00:00,19,17.15,17.19,17.15,17.155,0
20080701|2008-05-19 00:30,19,17.15,17.22,17.145,17.155,0
20080701|2008-05-19 01:00,19,17.17,17.215,17.125,17.205,0
20080701|2008-05-19 01:30,19,17.21,17.215,17.19,17.2,0
20080701|2008-05-19 02:00,19,17.2,17.205,17.16,17.16,0
20080701|2008-05-19 02:30,19,17.165,17.225,17.16,17.215,0
20080701|2008-05-19 03:00,19,17.225,17.26,17.22,17.235,0
20080701|2008-05-19 03:30,19,17.24,17.255,17.2,17.225,0
20080701|2008-05-19 04:00,19,17.22,17.235,17.18,17.185,0
20080701|2008-05-19 04:30,19,17.2,17.225,17.175,17.19,0
20080701|2008-05-19 05:00,19,17.195,17.195,17.13,17.185,0
20080701|2008-05-19 05:30,19,17.185,17.23,17.145,17.225,1
20080701|2008-05-19 06:00,19,17.205,17.27,17.2,17.255,1
20080701|2008-05-19 06:30,19,17.25,17.29,17.22,17.275,0
20080701|2008-05-19 07:00,19,17.27,17.295,17.165,17.215,2
20080701|2008-05-19 07:30,19,17.225,17.24,17.06,17.19,4
20080701|2008-05-19 08:00,19,17.19,17.195,17.055,17.09,2
20080701|2008-05-19 08:30,19,17.095,17.095,17.015,17.06,9
20080701|2008-05-19 09:00,19,17.06,17.08,16.95,16.98,10
20080701|2008-05-19 09:30,19,16.975,17.05,16.905,16.99,4
20080701|2008-05-19 10:00,19,16.99,16.995,16.87,16.95,6
20080701|2008-05-19 10:30,19,16.945,17,16.93,17,0
20080701|2008-05-19 11:00,19,17.005,17.045,17,17.035,0
20080701|2008-05-19 11:30,19,17.035,17.045,16.995,17.03,0
20080701|2008-05-19 12:00,19,17.025,17.045,16.985,17.035,1
20080701|2008-05-19 12:30,19,17.035,17.045,17.02,17.04,0
20080701|2008-05-19 13:00,19,17.035,17.075,17.01,17.05,0
20080701|2008-05-19 13:30,19,17.05,17.075,17.045,17.07,0
20080701|2008-05-19 14:00,19,17.065,17.07,17.04,17.04,0
20080701|2008-05-19 14:30,19,17.04,17.06,17.035,17.055,0
20080701|2008-05-19 15:00,19,17.055,17.065,17.025,17.025,0
20080701|2008-05-19 15:30,19,17.025,17.04,17,17,0
20080701|2008-05-19 16:00,19,17.005,17.025,16.995,17.005,0
20080701|2008-05-19 17:00,20,17,17.05,16.99,17.03,0
20080701|2008-05-19 17:30,20,17.04,17.075,17.04,17.075,0
20080701|2008-05-19 18:00,20,17.08,17.08,17.04,17.045,0
20080701|2008-05-19 18:30,20,17.04,17.045,17.01,17.015,0
20080701|2008-05-19 19:00,20,17.03,17.04,17,17.015,0
20080701|2008-05-19 19:30,20,17.005,17.025,16.96,17.005,0
20080701|2008-05-19 20:00,20,17.01,17.02,16.97,16.97,0
20080701|2008-05-19 20:30,20,16.985,17.065,16.985,17.055,0
20080701|2008-05-19 21:00,20,17.05,17.065,17.04,17.05,0
20080701|2008-05-19 21:30,20,17.06,17.065,17.04,17.05,0
20080701|2008-05-19 22:00,20,17.06,17.065,17.03,17.04,0
20080701|2008-05-19 22:30,20,17.05,17.12,17.035,17.055,0
20080701|2008-05-19 23:00,20,17.06,17.06,17.05,17.05,0
20080701|2008-05-19 23:30,20,17.04,17.055,17.01,17.05,0
20080701|2008-05-20 00:00,20,17.055,17.1,17.055,17.1,0
20080701|2008-05-20 00:30,20,17.1,17.11,17.085,17.095,0
20080701|2008-05-20 01:00,20,17.1,17.2,17.1,17.155,1
20080701|2008-05-20 01:30,20,17.155,17.165,17.135,17.15,0
20080701|2008-05-20 02:00,20,17.15,17.18,17.135,17.165,0
20080701|2008-05-20 02:30,20,17.17,17.18,17.12,17.13,0
20080701|2008-05-20 03:00,20,17.13,17.13,17.11,17.125,0
20080701|2008-05-20 03:30,20,17.13,17.13,17.06,17.065,1
20080701|2008-05-20 04:00,20,17.065,17.16,16.975,17.135,0
20080701|2008-05-20 04:30,20,17.13,17.13,17.06,17.075,0
20080701|2008-05-20 05:00,20,17.07,17.135,17.06,17.1,0
20080701|2008-05-20 05:30,20,17.11,17.125,17.085,17.085,0
20080701|2008-05-20 06:00,20,17.08,17.1,17.055,17.085,0
20080701|2008-05-20 06:30,20,17.085,17.1,17.055,17.065,0
20080701|2008-05-20 07:00,20,17.065,17.15,17.065,17.135,1
20080701|2008-05-20 07:30,20,17.13,17.17,17.065,17.07,1
20080701|2008-05-20 08:00,20,17.07,17.19,17.04,17.115,2
20080701|2008-05-20 08:30,20,17.125,17.34,17.115,17.27,23
20080701|2008-05-20 09:00,20,17.27,17.335,17.265,17.305,6
20080701|2008-05-20 09:30,20,17.315,17.51,17.295,17.46,32
20080701|2008-05-20 10:00,20,17.465,17.5,17.435,17.465,0
20080701|2008-05-20 10:30,20,17.46,17.56,17.44,17.525,7
20080701|2008-05-20 11:00,20,17.53,17.575,17.48,17.52,4
20080701|2008-05-20 11:30,20,17.53,17.54,17.495,17.515,1
20080701|2008-05-20 12:00,20,17.515,17.74,17.51,17.685,19
20080701|2008-05-20 12:30,20,17.69,17.7,17.645,17.665,1
20080701|2008-05-20 13:00,20,17.665,17.72,17.655,17.695,0
20080701|2008-05-20 13:30,20,17.69,17.7,17.655,17.675,0
20080701|2008-05-20 14:00,20,17.665,17.695,17.655,17.69,0
20080701|2008-05-20 14:30,20,17.69,17.755,17.685,17.725,0
20080701|2008-05-20 15:00,20,17.74,17.745,17.71,17.72,0
20080701|2008-05-20 15:30,20,17.725,17.73,17.685,17.7,0
20080701|2008-05-20 16:00,20,17.705,17.725,17.705,17.715,0
20080701|2008-05-20 17:00,21,17.745,17.745,17.705,17.715,0
20080701|2008-05-20 17:30,21,17.735,17.74,17.715,17.73,0
20080701|2008-05-20 18:00,21,17.725,17.725,17.68,17.695,0
20080701|2008-05-20 18:30,21,17.695,17.695,17.66,17.665,0
20080701|2008-05-20 19:00,21,17.665,17.665,17.625,17.65,0
20080701|2008-05-20 19:30,21,17.65,17.665,17.645,17.65,0
20080701|2008-05-20 20:00,21,17.665,17.69,17.645,17.68,0
20080701|2008-05-20 20:30,21,17.675,17.72,17.665,17.705,0
20080701|2008-05-20 21:00,21,17.7,17.71,17.69,17.7,0
20080701|2008-05-20 21:30,21,17.69,17.715,17.69,17.7,0
20080701|2008-05-20 22:00,21,17.69,17.7,17.68,17.68,0
20080701|2008-05-20 22:30,21,17.68,17.695,17.655,17.69,0
20080701|2008-05-20 23:00,21,17.68,17.7,17.68,17.7,0
20080701|2008-05-20 23:30,21,17.69,17.71,17.68,17.7,0
20080701|2008-05-21 00:00,21,17.695,17.71,17.675,17.71,0
20080701|2008-05-21 00:30,21,17.71,17.735,17.7,17.705,0
20080701|2008-05-21 01:00,21,17.695,17.725,17.685,17.71,0
20080701|2008-05-21 01:30,21,17.695,17.7,17.665,17.68,0
20080701|2008-05-21 02:00,21,17.675,17.685,17.645,17.685,0
20080701|2008-05-21 02:30,21,17.685,17.7,17.655,17.66,0
20080701|2008-05-21 03:00,21,17.67,17.76,17.66,17.71,0
20080701|2008-05-21 03:30,21,17.71,17.775,17.705,17.765,0
20080701|2008-05-21 04:00,21,17.765,17.78,17.73,17.76,0
20080701|2008-05-21 04:30,21,17.765,17.815,17.76,17.79,1
20080701|2008-05-21 05:00,21,17.795,17.865,17.77,17.835,2
20080701|2008-05-21 05:30,21,17.83,17.915,17.83,17.85,1
20080701|2008-05-21 06:00,21,17.85,17.85,17.78,17.82,0
20080701|2008-05-21 06:30,21,17.82,17.89,17.8,17.82,1
20080701|2008-05-21 07:00,21,17.82,17.83,17.72,17.77,6
20080701|2008-05-21 07:30,21,17.775,17.805,17.69,17.7,4
20080701|2008-05-21 08:00,21,17.7,17.745,17.61,17.66,8
20080701|2008-05-21 08:30,21,17.66,17.795,17.655,17.76,2
20080701|2008-05-21 09:00,21,17.77,17.785,17.675,17.69,2
20080701|2008-05-21 09:30,21,17.7,17.95,17.7,17.9,8
20080701|2008-05-21 10:00,21,17.9,17.95,17.845,17.88,8
20080701|2008-05-21 10:30,21,17.88,18,17.875,17.92,5
20080701|2008-05-21 11:00,21,17.925,17.945,17.87,17.89,1
20080701|2008-05-21 11:30,21,17.9,17.99,17.89,17.97,0
20080701|2008-05-21 12:00,21,17.97,18.06,17.95,18.025,12
20080701|2008-05-21 12:30,21,18.035,18.045,18.005,18.03,0
20080701|2008-05-21 13:00,21,18.03,18.05,17.99,18.045,0
20080701|2008-05-21 13:30,21,18.04,18.16,18.03,18.1,0
20080701|2008-05-21 14:00,21,18.1,18.105,18.02,18.02,0
20080701|2008-05-21 14:30,21,18.03,18.055,18.015,18.04,0
20080701|2008-05-21 15:00,21,18.05,18.065,18.04,18.04,0
20080701|2008-05-21 15:30,21,18.035,18.05,18.015,18.04,0
20080701|2008-05-21 16:00,21,18.03,18.035,18.025,18.035,0
20080701|2008-05-21 17:00,22,18.09,18.09,17.97,18.07,0
20080701|2008-05-21 17:30,22,18.07,18.08,18.045,18.075,0
20080701|2008-05-21 18:00,22,18.065,18.075,18,18,0
20080701|2008-05-21 18:30,22,18,18.03,17.98,18.02,0
20080701|2008-05-21 19:00,22,18.02,18.08,18.01,18.075,0
20080701|2008-05-21 19:30,22,18.085,18.195,18.085,18.155,0
20080701|2008-05-21 20:00,22,18.135,18.145,18.09,18.11,0
20080701|2008-05-21 20:30,22,18.11,18.16,18.1,18.16,0
20080701|2008-05-21 21:00,22,18.12,18.125,18.105,18.115,0
20080701|2008-05-21 21:30,22,18.11,18.11,18.08,18.1,0
20080701|2008-05-21 22:00,22,18.09,18.1,18.09,18.09,0
20080701|2008-05-21 22:30,22,18.1,18.1,18.08,18.08,0
20080701|2008-05-21 23:00,22,18.08,18.12,18.075,18.075,0
20080701|2008-05-21 23:30,22,18.08,18.15,18.08,18.145,0
20080701|2008-05-22 00:00,22,18.155,18.18,18.12,18.145,0
20080701|2008-05-22 00:30,22,18.155,18.2,18.155,18.195,0
20080701|2008-05-22 01:00,22,18.2,18.23,18.185,18.19,0
20080701|2008-05-22 01:30,22,18.195,18.24,18.175,18.22,0
20080701|2008-05-22 02:00,22,18.215,18.225,18.105,18.155,0
20080701|2008-05-22 02:30,22,18.14,18.15,18.02,18.06,0
20080701|2008-05-22 03:00,22,18.06,18.07,17.965,17.975,0
20080701|2008-05-22 03:30,22,17.975,18.09,17.965,18.08,0
20080701|2008-05-22 04:00,22,18.08,18.09,18.035,18.085,0
20080701|2008-05-22 04:30,22,18.085,18.09,18.01,18.055,0
20080701|2008-05-22 05:00,22,18.05,18.065,17.97,18.03,0
20080701|2008-05-22 05:30,22,18.025,18.035,17.92,17.925,0
20080701|2008-05-22 06:00,22,17.92,17.925,17.78,17.88,3
20080701|2008-05-22 06:30,22,17.875,17.9,17.815,17.84,0
20080701|2008-05-22 07:00,22,17.85,17.97,17.835,17.955,1
20080701|2008-05-22 07:30,22,17.96,17.96,17.775,17.885,7
20080701|2008-05-22 08:00,22,17.89,17.91,17.795,17.9,3
20080701|2008-05-22 08:30,22,17.9,18.135,17.885,18.12,9
20080701|2008-05-22 09:00,22,18.115,18.12,17.855,17.86,16
20080701|2008-05-22 09:30,22,17.855,18.005,17.845,17.92,6
20080701|2008-05-22 10:00,22,17.925,17.99,17.89,17.95,3
20080701|2008-05-22 10:30,22,17.94,17.98,17.915,17.96,1
20080701|2008-05-22 11:00,22,17.965,18.045,17.945,17.975,1
20080701|2008-05-22 11:30,22,17.975,17.985,17.88,17.92,0
20080701|2008-05-22 12:00,22,17.92,18.035,17.895,17.985,5
20080701|2008-05-22 12:30,22,17.98,18.005,17.965,17.985,0
20080701|2008-05-22 13:00,22,17.985,18,17.935,17.98,1
20080701|2008-05-22 13:30,22,17.975,17.99,17.97,17.97,0
20080701|2008-05-22 14:00,22,17.975,18.025,17.97,18.015,0
20080701|2008-05-22 14:30,22,18.02,18.03,18,18.01,0
20080701|2008-05-22 15:00,22,18.015,18.02,18.005,18.015,0
20080701|2008-05-22 15:30,22,18.015,18.025,18.015,18.02,0
20080701|2008-05-22 16:00,22,18.015,18.02,18.015,18.015,0
20080701|2008-05-22 17:00,23,18,18,17.98,17.98,0
20080701|2008-05-22 17:30,23,17.985,17.985,17.97,17.97,0
20080701|2008-05-22 18:00,23,17.995,17.995,17.975,17.985,0
20080701|2008-05-22 18:30,23,17.985,18,17.975,17.975,0
20080701|2008-05-22 19:00,23,17.97,17.98,17.945,17.96,0
20080701|2008-05-22 19:30,23,17.955,17.965,17.915,17.93,0
20080701|2008-05-22 20:00,23,17.92,17.925,17.885,17.905,0
20080701|2008-05-22 20:30,23,17.905,17.93,17.905,17.925,0
20080701|2008-05-22 21:00,23,17.905,17.92,17.89,17.91,0
20080701|2008-05-22 21:30,23,17.915,17.925,17.885,17.915,0
20080701|2008-05-22 22:00,23,17.91,17.915,17.905,17.905,0
20080701|2008-05-22 22:30,23,17.92,17.925,17.905,17.925,0
20080701|2008-05-22 23:00,23,17.925,17.94,17.915,17.935,0
20080701|2008-05-22 23:30,23,17.93,17.965,17.925,17.94,0
20080701|2008-05-23 00:00,23,17.935,17.935,17.905,17.925,0
20080701|2008-05-23 00:30,23,17.935,17.975,17.935,17.975,0
20080701|2008-05-23 01:00,23,17.98,17.99,17.95,17.95,0
20080701|2008-05-23 01:30,23,17.95,17.995,17.95,17.98,0
20080701|2008-05-23 02:00,23,17.98,18.09,17.98,18.06,0
20080701|2008-05-23 02:30,23,18.07,18.125,18.04,18.12,0
20080701|2008-05-23 03:00,23,18.12,18.13,18.07,18.115,0
20080701|2008-05-23 03:30,23,18.105,18.12,18.08,18.08,0
20080701|2008-05-23 04:00,23,18.07,18.09,18,18.04,0
20080701|2008-05-23 04:30,23,18.04,18.05,18,18,0
20080701|2008-05-23 05:00,23,18.005,18.15,17.99,18.105,0
20080701|2008-05-23 05:30,23,18.11,18.135,18.09,18.13,0
20080701|2008-05-23 06:00,23,18.13,18.155,18.105,18.135,0
20080701|2008-05-23 06:30,23,18.13,18.185,18.13,18.185,0
20080701|2008-05-23 07:00,23,18.185,18.28,18.18,18.23,3
20080701|2008-05-23 07:30,23,18.23,18.29,18.19,18.23,3
20080701|2008-05-23 08:00,23,18.235,18.31,18.21,18.21,1
20080701|2008-05-23 08:30,23,18.21,18.26,18.145,18.22,5
20080701|2008-05-23 09:00,23,18.22,18.22,18.085,18.165,2
20080701|2008-05-23 09:30,23,18.165,18.21,18.12,18.165,0
20080701|2008-05-23 10:00,23,18.155,18.17,18.115,18.155,1
20080701|2008-05-23 10:30,23,18.16,18.17,18.015,18.1,3
20080701|2008-05-23 11:00,23,18.11,18.15,18.075,18.135,0
20080701|2008-05-23 11:30,23,18.135,18.175,18.1,18.155,1
20080701|2008-05-23 12:00,23,18.15,18.34,18.15,18.28,9
20080701|2008-05-23 12:30,23,18.28,18.285,18.24,18.275,1
20080701|2008-05-23 13:00,23,18.27,18.295,18.26,18.285,0
20080701|2008-05-23 13:30,23,18.275,18.275,18.235,18.265,0
20080701|2008-05-23 14:00,23,18.245,18.27,18.235,18.27,0
20080701|2008-05-23 14:30,23,18.255,18.275,18.255,18.265,0
20080701|2008-05-23 15:00,23,18.26,18.275,18.23,18.23,0
20080701|2008-05-23 15:30,23,18.24,18.245,18.23,18.24,0
20080701|2008-05-23 16:00,23,18.245,18.25,18.235,18.25,0
20080701|2008-05-25 17:00,26,18.275,18.32,18.265,18.3,0
20080701|2008-05-25 17:30,26,18.295,18.295,18.205,18.23,0
20080701|2008-05-25 18:00,26,18.245,18.315,18.23,18.24,0
20080701|2008-05-25 18:30,26,18.255,18.3,18.255,18.255,0
20080701|2008-05-25 19:00,26,18.29,18.3,18.265,18.275,0
20080701|2008-05-25 19:30,26,18.295,18.305,18.285,18.295,0
20080701|2008-05-25 20:00,26,18.295,18.295,18.295,18.295,0
20080701|2008-05-25 20:30,26,18.29,18.29,18.275,18.28,0
20080701|2008-05-25 21:00,26,18.275,18.28,18.275,18.28,0
20080701|2008-05-25 21:30,26,18.275,18.275,18.26,18.26,0
20080701|2008-05-25 22:00,26,18.26,18.26,18.26,18.26,0
20080701|2008-05-25 22:30,26,18.275,18.29,18.275,18.275,0
20080701|2008-05-25 23:00,26,18.285,18.285,18.285,18.285,0
20080701|2008-05-25 23:30,26,18.275,18.28,18.255,18.26,0
20080701|2008-05-26 00:00,26,18.255,18.275,18.255,18.27,0
20080701|2008-05-26 00:30,26,18.275,18.275,18.26,18.275,0
20080701|2008-05-26 01:00,26,18.27,18.28,18.265,18.27,0
20080701|2008-05-26 01:30,26,18.27,18.28,18.27,18.27,0
20080701|2008-05-26 02:00,26,18.275,18.275,18.265,18.265,0
20080701|2008-05-26 02:30,26,18.26,18.26,18.23,18.24,0
20080701|2008-05-26 03:00,26,18.255,18.28,18.24,18.255,0
20080701|2008-05-26 03:30,26,18.24,18.255,18.21,18.22,0
20080701|2008-05-26 04:00,26,18.215,18.215,18.185,18.215,0
20080701|2008-05-26 04:30,26,18.21,18.24,18.2,18.235,0
20080701|2008-05-26 05:00,26,18.22,18.235,18.21,18.225,0
20080701|2008-05-26 05:30,26,18.23,18.285,18.22,18.285,0
20080701|2008-05-26 06:00,26,18.29,18.29,18.27,18.27,0
20080701|2008-05-26 06:30,26,18.265,18.295,18.25,18.265,0
20080701|2008-05-26 07:00,26,18.265,18.3,18.265,18.28,0
20080701|2008-05-26 07:30,26,18.28,18.3,18.275,18.285,0
20080701|2008-05-26 08:00,26,18.3,18.3,18.29,18.295,0
20080701|2008-05-26 08:30,26,18.295,18.3,18.28,18.295,0
20080701|2008-05-26 09:00,26,18.295,18.31,18.295,18.3,0
20080701|2008-05-26 09:30,26,18.305,18.315,18.305,18.315,0
20080701|2008-05-26 10:00,26,18.31,18.325,18.305,18.325,0
20080701|2008-05-26 10:30,26,18.315,18.325,18.315,18.32,0
20080701|2008-05-26 11:00,26,18.325,18.33,18.305,18.33,0
20080701|2008-05-26 11:30,26,18.33,18.34,18.325,18.34,0
20080701|2008-05-26 12:00,26,18.34,18.37,18.335,18.345,0
20080701|2008-05-26 12:30,26,18.345,18.355,18.335,18.355,0
20080701|2008-05-26 13:00,26,18.355,18.365,18.355,18.365,0
20080701|2008-05-26 13:30,26,18.365,18.365,18.36,18.36,0
20080701|2008-05-26 14:00,26,18.355,18.355,18.35,18.35,0
20080701|2008-05-26 14:30,26,18.36,18.36,18.345,18.355,0
20080701|2008-05-26 15:00,26,18.345,18.36,18.345,18.36,0
20080701|2008-05-26 16:00,26,18.355,18.365,18.355,18.365,0
20080701|2008-05-26 17:00,27,18.35,18.35,18.33,18.335,0
20080701|2008-05-26 17:30,27,18.33,18.34,18.325,18.325,0
20080701|2008-05-26 18:00,27,18.33,18.36,18.33,18.35,0
20080701|2008-05-26 18:30,27,18.35,18.37,18.345,18.365,0
20080701|2008-05-26 19:00,27,18.37,18.375,18.345,18.36,0
20080701|2008-05-26 19:30,27,18.365,18.37,18.335,18.35,0
20080701|2008-05-26 20:00,27,18.335,18.355,18.335,18.345,0
20080701|2008-05-26 20:30,27,18.345,18.345,18.295,18.3,0
20080701|2008-05-26 21:00,27,18.31,18.315,18.29,18.3,0
20080701|2008-05-26 21:30,27,18.3,18.33,18.3,18.32,0
20080701|2008-05-26 22:00,27,18.3,18.31,18.285,18.29,0
20080701|2008-05-26 22:30,27,18.285,18.29,18.285,18.29,0
20080701|2008-05-26 23:00,27,18.295,18.305,18.28,18.305,0
20080701|2008-05-26 23:30,27,18.315,18.345,18.305,18.33,0
20080701|2008-05-27 00:00,27,18.33,18.34,18.32,18.325,0
20080701|2008-05-27 00:30,27,18.33,18.345,18.325,18.34,0
20080701|2008-05-27 01:00,27,18.35,18.35,18.26,18.275,0
20080701|2008-05-27 01:30,27,18.285,18.315,18.23,18.265,0
20080701|2008-05-27 02:00,27,18.265,18.3,18.24,18.285,0
20080701|2008-05-27 02:30,27,18.29,18.3,18.2,18.225,0
20080701|2008-05-27 03:00,27,18.22,18.24,18.165,18.17,0
20080701|2008-05-27 03:30,27,18.175,18.23,18.175,18.22,0
20080701|2008-05-27 04:00,27,18.22,18.225,18.19,18.22,0
20080701|2008-05-27 04:30,27,18.22,18.23,18.18,18.19,0
20080701|2008-05-27 05:00,27,18.19,18.205,18.15,18.15,0
20080701|2008-05-27 05:30,27,18.17,18.205,18.165,18.205,0
20080701|2008-05-27 06:00,27,18.2,18.21,18.16,18.2,0
20080701|2008-05-27 06:30,27,18.205,18.215,18.13,18.205,0
20080701|2008-05-27 07:00,27,18.21,18.265,18.13,18.14,4
20080701|2008-05-27 07:30,27,18.145,18.15,18.045,18.065,9
20080701|2008-05-27 08:00,27,18.07,18.105,17.805,17.855,33
20080701|2008-05-27 08:30,27,17.86,17.86,17.475,17.57,53
20080701|2008-05-27 09:00,27,17.56,17.685,17.46,17.63,22
20080701|2008-05-27 09:30,27,17.635,17.645,17.575,17.58,6
20080701|2008-05-27 10:00,27,17.575,17.645,17.56,17.575,2
20080701|2008-05-27 10:30,27,17.575,17.625,17.54,17.585,3
20080701|2008-05-27 11:00,27,17.58,17.625,17.505,17.51,1
20080701|2008-05-27 11:30,27,17.52,17.54,17.5,17.51,1
20080701|2008-05-27 12:00,27,17.515,17.52,17.45,17.475,11
20080701|2008-05-27 12:30,27,17.475,17.48,17.44,17.44,1
20080701|2008-05-27 13:00,27,17.44,17.465,17.44,17.455,0
20080701|2008-05-27 13:30,27,17.455,17.47,17.43,17.43,0
20080701|2008-05-27 14:00,27,17.435,17.475,17.43,17.47,0
20080701|2008-05-27 14:30,27,17.47,17.49,17.46,17.485,0
20080701|2008-05-27 15:00,27,17.475,17.5,17.475,17.495,0
20080701|2008-05-27 15:30,27,17.48,17.48,17.45,17.465,0
20080701|2008-05-27 16:00,27,17.455,17.455,17.445,17.445,0
20080701|2008-05-27 17:00,28,17.5,17.52,17.475,17.52,0
20080701|2008-05-27 17:30,28,17.51,17.54,17.51,17.54,0
20080701|2008-05-27 18:00,28,17.54,17.55,17.525,17.525,0
20080701|2008-05-27 18:30,28,17.53,17.535,17.505,17.515,0
20080701|2008-05-27 19:00,28,17.51,17.525,17.485,17.49,0
20080701|2008-05-27 19:30,28,17.49,17.515,17.485,17.49,0
20080701|2008-05-27 20:00,28,17.48,17.51,17.48,17.505,0
20080701|2008-05-27 20:30,28,17.52,17.54,17.5,17.505,0
20080701|2008-05-27 21:00,28,17.51,17.51,17.49,17.495,0
20080701|2008-05-27 21:30,28,17.5,17.51,17.5,17.51,0
20080701|2008-05-27 22:00,28,17.505,17.52,17.505,17.52,0
20080701|2008-05-27 22:30,28,17.515,17.515,17.495,17.5,0
20080701|2008-05-27 23:00,28,17.5,17.515,17.495,17.51,0
20080701|2008-05-27 23:30,28,17.51,17.52,17.48,17.52,0
20080701|2008-05-28 00:00,28,17.52,17.53,17.49,17.49,0
20080701|2008-05-28 00:30,28,17.49,17.525,17.48,17.52,0
20080701|2008-05-28 01:00,28,17.525,17.53,17.495,17.505,0
20080701|2008-05-28 01:30,28,17.5,17.515,17.48,17.5,0
20080701|2008-05-28 02:00,28,17.505,17.575,17.505,17.56,0
20080701|2008-05-28 02:30,28,17.56,17.575,17.52,17.52,0
20080701|2008-05-28 03:00,28,17.52,17.52,17.12,17.225,5
20080701|2008-05-28 03:30,28,17.21,17.3,17.21,17.295,0
20080701|2008-05-28 04:00,28,17.29,17.29,17.165,17.24,1
20080701|2008-05-28 04:30,28,17.235,17.3,17.23,17.265,0
20080701|2008-05-28 05:00,28,17.26,17.32,17.23,17.26,0
20080701|2008-05-28 05:30,28,17.25,17.28,17.215,17.28,0
20080701|2008-05-28 06:00,28,17.28,17.33,17.265,17.31,0
20080701|2008-05-28 06:30,28,17.315,17.32,17.265,17.275,0
20080701|2008-05-28 07:00,28,17.275,17.275,17.14,17.235,10
20080701|2008-05-28 07:30,28,17.235,17.4,17.065,17.375,24
20080701|2008-05-28 08:00,28,17.37,17.445,17.345,17.38,2
20080701|2008-05-28 08:30,28,17.38,17.545,17.32,17.51,11
20080701|2008-05-28 09:00,28,17.51,17.68,17.5,17.57,17
20080701|2008-05-28 09:30,28,17.57,17.6,17.46,17.475,1
20080701|2008-05-28 10:00,28,17.47,17.535,17.465,17.535,1
20080701|2008-05-28 10:30,28,17.53,17.565,17.47,17.5,0
20080701|2008-05-28 11:00,28,17.5,17.54,17.475,17.54,0
20080701|2008-05-28 11:30,28,17.54,17.6,17.475,17.495,0
20080701|2008-05-28 12:00,28,17.495,17.5,17.4,17.435,3
20080701|2008-05-28 12:30,28,17.43,17.475,17.41,17.46,0
20080701|2008-05-28 13:00,28,17.46,17.465,17.405,17.425,0
20080701|2008-05-28 13:30,28,17.43,17.445,17.415,17.43,0
20080701|2008-05-28 14:00,28,17.42,17.44,17.41,17.44,0
20080701|2008-05-28 14:30,28,17.45,17.465,17.43,17.465,0
20080701|2008-05-28 15:00,28,17.465,17.475,17.45,17.45,0
20080701|2008-05-28 15:30,28,17.45,17.46,17.435,17.435,0
20080701|2008-05-28 16:00,28,17.445,17.46,17.44,17.45,0
20080701|2008-05-28 17:00,29,17.485,17.485,17.445,17.465,0
20080701|2008-05-28 17:30,29,17.45,17.475,17.45,17.475,0
20080701|2008-05-28 18:00,29,17.48,17.48,17.465,17.465,0
20080701|2008-05-28 18:30,29,17.47,17.48,17.455,17.465,0
20080701|2008-05-28 19:00,29,17.47,17.47,17.42,17.46,0
20080701|2008-05-28 19:30,29,17.47,17.485,17.44,17.445,0
20080701|2008-05-28 20:00,29,17.455,17.465,17.45,17.465,0
20080701|2008-05-28 20:30,29,17.45,17.45,17.435,17.435,0
20080701|2008-05-28 21:00,29,17.43,17.45,17.43,17.44,0
20080701|2008-05-28 21:30,29,17.445,17.46,17.445,17.445,0
20080701|2008-05-28 22:00,29,17.455,17.46,17.445,17.445,0
20080701|2008-05-28 22:30,29,17.445,17.445,17.435,17.44,0
20080701|2008-05-28 23:00,29,17.44,17.45,17.43,17.45,0
20080701|2008-05-28 23:30,29,17.45,17.485,17.45,17.485,0
20080701|2008-05-29 00:00,29,17.485,17.495,17.47,17.49,0
20080701|2008-05-29 00:30,29,17.49,17.49,17.435,17.465,0
20080701|2008-05-29 01:00,29,17.455,17.46,17.41,17.435,0
20080701|2008-05-29 01:30,29,17.435,17.475,17.38,17.4,0
20080701|2008-05-29 02:00,29,17.4,17.49,17.395,17.49,0
20080701|2008-05-29 02:30,29,17.49,17.6,17.49,17.525,0
20080701|2008-05-29 03:00,29,17.525,17.53,17.465,17.485,0
20080701|2008-05-29 03:30,29,17.475,17.49,17.435,17.46,0
20080701|2008-05-29 04:00,29,17.455,17.455,17.32,17.36,0
20080701|2008-05-29 04:30,29,17.35,17.365,17.27,17.28,1
20080701|2008-05-29 05:00,29,17.285,17.32,17.22,17.25,0
20080701|2008-05-29 05:30,29,17.25,17.3,17.2,17.22,1
20080701|2008-05-29 06:00,29,17.215,17.27,17.205,17.265,0
20080701|2008-05-29 06:30,29,17.25,17.28,17.165,17.215,0
20080701|2008-05-29 07:00,29,17.215,17.25,17.14,17.17,2
20080701|2008-05-29 07:30,29,17.175,17.31,17.005,17.015,16
20080701|2008-05-29 08:00,29,17.015,17.025,16.75,16.91,50
20080701|2008-05-29 08:30,29,16.91,16.97,16.815,16.92,8
20080701|2008-05-29 09:00,29,16.92,17.015,16.88,16.95,5
20080701|2008-05-29 09:30,29,16.945,17.15,16.915,17,22
20080701|2008-05-29 10:00,29,16.995,17.065,16.91,16.95,2
20080701|2008-05-29 10:30,29,16.95,16.965,16.66,16.685,25
20080701|2008-05-29 11:00,29,16.685,16.755,16.56,16.65,13
20080701|2008-05-29 11:30,29,16.67,16.735,16.625,16.705,5
20080701|2008-05-29 12:00,29,16.7,16.71,16.51,16.58,28
20080701|2008-05-29 12:30,29,16.58,16.67,16.55,16.665,2
20080701|2008-05-29 13:00,29,16.66,16.665,16.625,16.645,0
20080701|2008-05-29 13:30,29,16.65,16.665,16.63,16.655,0
20080701|2008-05-29 14:00,29,16.64,16.66,16.64,16.64,0
20080701|2008-05-29 14:30,29,16.645,16.675,16.64,16.65,0
20080701|2008-05-29 15:00,29,16.66,16.66,16.635,16.64,0
20080701|2008-05-29 15:30,29,16.645,16.67,16.63,16.645,0
20080701|2008-05-29 16:00,29,16.645,16.665,16.63,16.63,0
20080701|2008-05-29 17:00,30,16.645,16.695,16.645,16.675,0
20080701|2008-05-29 17:30,30,16.67,16.695,16.65,16.695,0
20080701|2008-05-29 18:00,30,16.69,16.7,16.68,16.685,0
20080701|2008-05-29 18:30,30,16.69,16.71,16.675,16.675,0
20080701|2008-05-29 19:00,30,16.685,16.78,16.685,16.73,0
20080701|2008-05-29 19:30,30,16.73,16.74,16.72,16.725,0
20080701|2008-05-29 20:00,30,16.74,16.75,16.695,16.715,0
20080701|2008-05-29 20:30,30,16.715,16.725,16.695,16.7,0
20080701|2008-05-29 21:00,30,16.7,16.74,16.7,16.74,0
20080701|2008-05-29 21:30,30,16.74,16.75,16.735,16.75,0
20080701|2008-05-29 22:00,30,16.74,16.74,16.715,16.715,0
20080701|2008-05-29 22:30,30,16.71,16.725,16.685,16.705,0
20080701|2008-05-29 23:00,30,16.695,16.7,16.645,16.67,0
20080701|2008-05-29 23:30,30,16.655,16.7,16.65,16.7,1
20080701|2008-05-30 00:00,30,16.7,16.71,16.695,16.7,0
20080701|2008-05-30 00:30,30,16.7,16.715,16.68,16.68,0
20080701|2008-05-30 01:00,30,16.685,16.685,16.56,16.585,0
20080701|2008-05-30 01:30,30,16.6,16.615,16.555,16.61,0
20080701|2008-05-30 02:00,30,16.61,16.65,16.525,16.54,0
20080701|2008-05-30 02:30,30,16.535,16.54,16.45,16.505,1
20080701|2008-05-30 03:00,30,16.515,16.59,16.47,16.575,0
20080701|2008-05-30 03:30,30,16.585,16.605,16.56,16.595,0
20080701|2008-05-30 04:00,30,16.6,16.71,16.595,16.7,0
20080701|2008-05-30 04:30,30,16.695,16.73,16.64,16.66,0
20080701|2008-05-30 05:00,30,16.67,16.68,16.63,16.655,0
20080701|2008-05-30 05:30,30,16.67,16.845,16.67,16.815,0
20080701|2008-05-30 06:00,30,16.805,16.9,16.805,16.895,0
20080701|2008-05-30 06:30,30,16.9,16.92,16.855,16.875,0
20080701|2008-05-30 07:00,30,16.875,16.88,16.765,16.765,3
20080701|2008-05-30 07:30,30,16.77,16.885,16.75,16.86,4
20080701|2008-05-30 08:00,30,16.87,16.9,16.8,16.845,4
20080701|2008-05-30 08:30,30,16.84,16.96,16.78,16.83,5
20080701|2008-05-30 09:00,30,16.83,16.885,16.75,16.775,0
20080701|2008-05-30 09:30,30,16.78,16.9,16.775,16.855,0
20080701|2008-05-30 10:00,30,16.86,16.905,16.78,16.795,0
20080701|2008-05-30 10:30,30,16.8,16.84,16.76,16.83,0
20080701|2008-05-30 11:00,30,16.835,16.86,16.74,16.775,1
20080701|2008-05-30 11:30,30,16.77,16.82,16.75,16.8,0
20080701|2008-05-30 12:00,30,16.795,16.89,16.78,16.86,1
20080701|2008-05-30 12:30,30,16.86,16.905,16.85,16.87,0
20080701|2008-05-30 13:00,30,16.87,16.885,16.85,16.875,0
20080701|2008-05-30 13:30,30,16.875,16.88,16.86,16.875,0
20080701|2008-05-30 14:00,30,16.875,16.895,16.865,16.865,0
20080701|2008-05-30 14:30,30,16.875,16.92,16.875,16.905,0
20080701|2008-05-30 15:00,30,16.905,16.905,16.88,16.885,0
20080701|2008-05-30 15:30,30,16.9,16.91,16.885,16.895,0
20080701|2008-05-30 16:00,30,16.895,16.9,16.89,16.895,0
20080701|2008-06-01 17:00,2,16.88,16.92,16.88,16.885,0
20080701|2008-06-01 17:30,2,16.9,16.9,16.895,16.895,0
20080701|2008-06-01 18:00,2,16.9,16.9,16.885,16.885,0
20080701|2008-06-01 18:30,2,16.885,16.9,16.865,16.88,0
20080701|2008-06-01 19:00,2,16.89,16.89,16.845,16.85,0
20080701|2008-06-01 19:30,2,16.85,16.88,16.85,16.875,0
20080701|2008-06-01 20:00,2,16.86,16.865,16.82,16.83,0
20080701|2008-06-01 20:30,2,16.83,16.835,16.785,16.81,0
20080701|2008-06-01 21:00,2,16.81,16.815,16.78,16.79,0
20080701|2008-06-01 21:30,2,16.78,16.79,16.755,16.765,0
20080701|2008-06-01 22:00,2,16.755,16.775,16.75,16.775,0
20080701|2008-06-01 22:30,2,16.77,16.79,16.755,16.755,0
20080701|2008-06-01 23:00,2,16.755,16.765,16.74,16.74,0
20080701|2008-06-01 23:30,2,16.76,16.795,16.76,16.78,0
20080701|2008-06-02 00:00,2,16.785,16.805,16.785,16.8,0
20080701|2008-06-02 00:30,2,16.79,16.795,16.745,16.765,0
20080701|2008-06-02 01:00,2,16.76,16.81,16.75,16.8,0
20080701|2008-06-02 01:30,2,16.805,16.825,16.785,16.8,0
20080701|2008-06-02 02:00,2,16.8,16.81,16.785,16.81,0
20080701|2008-06-02 02:30,2,16.805,16.805,16.755,16.77,0
20080701|2008-06-02 03:00,2,16.77,16.815,16.735,16.815,0
20080701|2008-06-02 03:30,2,16.81,16.895,16.79,16.885,0
20080701|2008-06-02 04:00,2,16.885,16.99,16.885,16.98,0
20080701|2008-06-02 04:30,2,16.98,17.045,16.955,16.98,0
20080701|2008-06-02 05:00,2,16.98,16.995,16.87,16.91,0
20080701|2008-06-02 05:30,2,16.905,16.91,16.85,16.89,0
20080701|2008-06-02 06:00,2,16.895,16.905,16.82,16.825,0
20080701|2008-06-02 06:30,2,16.82,16.82,16.645,16.725,1
20080701|2008-06-02 07:00,2,16.725,16.78,16.66,16.78,0
20080701|2008-06-02 07:30,2,16.785,16.915,16.77,16.83,7
20080701|2008-06-02 08:00,2,16.83,16.865,16.61,16.64,9
20080701|2008-06-02 08:30,2,16.645,16.83,16.645,16.815,3
20080701|2008-06-02 09:00,2,16.81,16.875,16.73,16.85,6
20080701|2008-06-02 09:30,2,16.855,16.96,16.855,16.96,6
20080701|2008-06-02 10:00,2,16.965,17,16.89,16.955,2
20080701|2008-06-02 10:30,2,16.955,16.97,16.905,16.965,0
20080701|2008-06-02 11:00,2,16.97,16.99,16.915,16.92,0
20080701|2008-06-02 11:30,2,16.92,16.98,16.915,16.935,0
20080701|2008-06-02 12:00,2,16.93,16.95,16.855,16.89,5
20080701|2008-06-02 12:30,2,16.89,16.9,16.87,16.87,0
20080701|2008-06-02 13:00,2,16.87,16.88,16.85,16.865,0
20080701|2008-06-02 13:30,2,16.87,16.88,16.86,16.88,0
20080701|2008-06-02 14:00,2,16.88,16.885,16.855,16.875,0
20080701|2008-06-02 14:30,2,16.87,16.875,16.85,16.86,0
20080701|2008-06-02 15:00,2,16.86,16.86,16.85,16.85,0
20080701|2008-06-02 15:30,2,16.85,16.86,16.85,16.85,0
20080701|2008-06-02 16:00,2,16.85,16.855,16.835,16.835,0
20080701|2008-06-02 17:00,3,16.85,16.85,16.835,16.835,0
20080701|2008-06-02 17:30,3,16.84,16.85,16.84,16.85,0
20080701|2008-06-02 18:00,3,16.84,16.855,16.84,16.85,0
20080701|2008-06-02 18:30,3,16.855,16.875,16.85,16.86,0
20080701|2008-06-02 19:00,3,16.855,16.865,16.825,16.84,0
20080701|2008-06-02 19:30,3,16.85,16.87,16.845,16.845,0
20080701|2008-06-02 20:00,3,16.855,16.855,16.84,16.845,0
20080701|2008-06-02 20:30,3,16.84,16.85,16.83,16.84,0
20080701|2008-06-02 21:00,3,16.85,16.865,16.84,16.865,0
20080701|2008-06-02 21:30,3,16.855,16.855,16.855,16.855,0
20080701|2008-06-02 22:30,3,16.86,16.86,16.855,16.855,0
20080701|2008-06-02 23:00,3,16.855,16.86,16.845,16.855,0
20080701|2008-06-02 23:30,3,16.855,16.865,16.84,16.855,0
20080701|2008-06-03 00:00,3,16.835,16.89,16.83,16.89,0
20080701|2008-06-03 00:30,3,16.885,16.93,16.885,16.93,0
20080701|2008-06-03 01:00,3,16.93,16.93,16.9,16.92,0
20080701|2008-06-03 01:30,3,16.925,16.945,16.91,16.925,0
20080701|2008-06-03 02:00,3,16.925,16.93,16.88,16.88,0
20080701|2008-06-03 02:30,3,16.875,16.915,16.85,16.915,0
20080701|2008-06-03 03:00,3,16.915,16.945,16.88,16.92,0
20080701|2008-06-03 03:30,3,16.925,16.96,16.915,16.94,0
20080701|2008-06-03 04:00,3,16.935,16.935,16.855,16.87,0
20080701|2008-06-03 04:30,3,16.87,16.87,16.78,16.795,0
20080701|2008-06-03 05:00,3,16.785,16.845,16.775,16.83,0
20080701|2008-06-03 05:30,3,16.825,16.9,16.805,16.875,0
20080701|2008-06-03 06:00,3,16.87,16.87,16.805,16.825,0
20080701|2008-06-03 06:30,3,16.82,16.82,16.745,16.76,0
20080701|2008-06-03 07:00,3,16.755,16.785,16.66,16.725,4
20080701|2008-06-03 07:30,3,16.73,16.8,16.71,16.78,1
20080701|2008-06-03 08:00,3,16.78,16.78,16.465,16.555,47
20080701|2008-06-03 08:30,3,16.555,16.64,16.515,16.575,12
20080701|2008-06-03 09:00,3,16.58,16.77,16.535,16.77,13
20080701|2008-06-03 09:30,3,16.77,16.775,16.685,16.7,1
20080701|2008-06-03 10:00,3,16.7,16.795,16.665,16.795,4
20080701|2008-06-03 10:30,3,16.785,16.845,16.78,16.79,1
20080701|2008-06-03 11:00,3,16.785,16.845,16.775,16.81,1
20080701|2008-06-03 11:30,3,16.805,16.82,16.77,16.775,0
20080701|2008-06-03 12:00,3,16.775,16.86,16.77,16.84,5
20080701|2008-06-03 12:30,3,16.835,16.86,16.83,16.83,0
20080701|2008-06-03 13:00,3,16.83,16.885,16.82,16.825,0
20080701|2008-06-03 13:30,3,16.835,16.84,16.82,16.825,0
20080701|2008-06-03 14:00,3,16.835,16.84,16.81,16.815,0
20080701|2008-06-03 14:30,3,16.815,16.83,16.78,16.78,0
20080701|2008-06-03 15:00,3,16.79,16.8,16.78,16.8,0
20080701|2008-06-03 15:30,3,16.795,16.805,16.79,16.8,0
20080701|2008-06-03 16:00,3,16.8,16.835,16.8,16.825,0
20080701|2008-06-03 17:00,4,16.835,16.845,16.825,16.825,0
20080701|2008-06-03 17:30,4,16.83,16.845,16.83,16.84,0
20080701|2008-06-03 18:00,4,16.835,16.85,16.815,16.815,0
20080701|2008-06-03 18:30,4,16.83,16.875,16.805,16.82,0
20080701|2008-06-03 19:00,4,16.82,16.82,16.79,16.82,0
20080701|2008-06-03 19:30,4,16.805,16.805,16.77,16.77,0
20080701|2008-06-03 20:00,4,16.785,16.785,16.75,16.76,0
20080701|2008-06-03 20:30,4,16.77,16.77,16.735,16.755,0
20080701|2008-06-03 21:00,4,16.765,16.775,16.735,16.775,0
20080701|2008-06-03 21:30,4,16.77,16.77,16.75,16.755,0
20080701|2008-06-03 22:00,4,16.76,16.785,16.76,16.77,0
20080701|2008-06-03 22:30,4,16.785,16.785,16.785,16.785,0
20080701|2008-06-03 23:00,4,16.765,16.79,16.765,16.79,0
20080701|2008-06-03 23:30,4,16.79,16.8,16.78,16.795,0
20080701|2008-06-04 00:00,4,16.795,16.805,16.745,16.745,0
20080701|2008-06-04 00:30,4,16.74,16.755,16.715,16.75,0
20080701|2008-06-04 01:00,4,16.745,16.755,16.68,16.715,0
20080701|2008-06-04 01:30,4,16.715,16.745,16.71,16.74,0
20080701|2008-06-04 02:00,4,16.745,16.75,16.675,16.705,0
20080701|2008-06-04 02:30,4,16.705,16.735,16.69,16.705,0
20080701|2008-06-04 03:00,4,16.71,16.77,16.685,16.73,0
20080701|2008-06-04 03:30,4,16.74,16.75,16.7,16.715,0
20080701|2008-06-04 04:00,4,16.705,16.72,16.67,16.685,0
20080701|2008-06-04 04:30,4,16.685,16.725,16.665,16.72,0
20080701|2008-06-04 05:00,4,16.72,16.735,16.675,16.68,0
20080701|2008-06-04 05:30,4,16.675,16.725,16.64,16.725,0
20080701|2008-06-04 06:00,4,16.72,16.72,16.65,16.68,0
20080701|2008-06-04 06:30,4,16.68,16.76,16.67,16.76,0
20080701|2008-06-04 07:00,4,16.76,16.83,16.73,16.825,4
20080701|2008-06-04 07:30,4,16.82,16.865,16.725,16.785,2
20080701|2008-06-04 08:00,4,16.785,16.82,16.68,16.695,1
20080701|2008-06-04 08:30,4,16.695,16.745,16.61,16.72,2
20080701|2008-06-04 09:00,4,16.715,16.725,16.65,16.69,1
20080701|2008-06-04 09:30,4,16.675,16.79,16.63,16.675,4
20080701|2008-06-04 10:00,4,16.675,16.715,16.65,16.71,0
20080701|2008-06-04 10:30,4,16.71,16.77,16.66,16.765,0
20080701|2008-06-04 11:00,4,16.765,16.81,16.755,16.785,1
20080701|2008-06-04 11:30,4,16.79,16.815,16.74,16.8,0
20080701|2008-06-04 12:00,4,16.805,16.95,16.805,16.885,10
20080701|2008-06-04 12:30,4,16.885,16.93,16.88,16.92,0
20080701|2008-06-04 13:00,4,16.92,16.94,16.875,16.88,0
20080701|2008-06-04 13:30,4,16.885,16.9,16.865,16.88,0
20080701|2008-06-04 14:00,4,16.875,16.875,16.845,16.85,0
20080701|2008-06-04 14:30,4,16.85,16.855,16.825,16.83,0
20080701|2008-06-04 15:00,4,16.84,16.845,16.83,16.84,0
20080701|2008-06-04 15:30,4,16.83,16.85,16.83,16.85,0
20080701|2008-06-04 16:00,4,16.855,16.86,16.835,16.835,0
20080701|2008-06-04 17:00,5,16.845,16.85,16.825,16.83,0
20080701|2008-06-04 17:30,5,16.825,16.85,16.825,16.83,0
20080701|2008-06-04 18:00,5,16.84,16.84,16.83,16.83,0
20080701|2008-06-04 18:30,5,16.83,16.83,16.77,16.775,0
20080701|2008-06-04 19:00,5,16.775,16.795,16.775,16.795,0
20080701|2008-06-04 19:30,5,16.775,16.8,16.775,16.795,0
20080701|2008-06-04 20:00,5,16.785,16.8,16.74,16.75,0
20080701|2008-06-04 20:30,5,16.755,16.775,16.755,16.755,0
20080701|2008-06-04 21:00,5,16.76,16.78,16.76,16.78,0
20080701|2008-06-04 21:30,5,16.78,16.8,16.78,16.8,0
20080701|2008-06-04 22:00,5,16.79,16.795,16.78,16.785,0
20080701|2008-06-04 22:30,5,16.78,16.79,16.77,16.77,0
20080701|2008-06-04 23:00,5,16.77,16.785,16.74,16.745,0
20080701|2008-06-04 23:30,5,16.75,16.79,16.745,16.78,0
20080701|2008-06-05 00:00,5,16.78,16.78,16.75,16.75,0
20080701|2008-06-05 00:30,5,16.755,16.78,16.74,16.765,0
20080701|2008-06-05 01:00,5,16.76,16.775,16.76,16.775,0
20080701|2008-06-05 01:30,5,16.775,16.8,16.765,16.78,0
20080701|2008-06-05 02:00,5,16.785,16.8,16.765,16.79,0
20080701|2008-06-05 02:30,5,16.78,16.78,16.685,16.695,0
20080701|2008-06-05 03:00,5,16.685,16.745,16.62,16.74,1
20080701|2008-06-05 03:30,5,16.73,16.745,16.675,16.72,0
20080701|2008-06-05 04:00,5,16.715,16.745,16.685,16.715,0
20080701|2008-06-05 04:30,5,16.7,16.7,16.65,16.67,0
20080701|2008-06-05 05:00,5,16.65,16.71,16.62,16.705,0
20080701|2008-06-05 05:30,5,16.69,16.71,16.65,16.675,0
20080701|2008-06-05 06:00,5,16.675,16.775,16.65,16.77,0
20080701|2008-06-05 06:30,5,16.77,16.78,16.745,16.75,0
20080701|2008-06-05 07:00,5,16.75,16.755,16.515,16.52,13
20080701|2008-06-05 07:30,5,16.52,16.84,16.505,16.78,25
20080701|2008-06-05 08:00,5,16.78,16.93,16.71,16.9,16
20080701|2008-06-05 08:30,5,16.9,17.2,16.865,17.165,48
20080701|2008-06-05 09:00,5,17.165,17.225,17.065,17.08,10
20080701|2008-06-05 09:30,5,17.085,17.14,16.955,17.005,8
20080701|2008-06-05 10:00,5,17.005,17.015,16.93,16.965,1
20080701|2008-06-05 10:30,5,16.97,17.065,16.96,17.065,0
20080701|2008-06-05 11:00,5,17.07,17.16,17.05,17.155,1
20080701|2008-06-05 11:30,5,17.155,17.18,17.075,17.13,2
20080701|2008-06-05 12:00,5,17.135,17.2,17.08,17.14,5
20080701|2008-06-05 12:30,5,17.14,17.15,17.12,17.145,0
20080701|2008-06-05 13:00,5,17.145,17.18,17.115,17.18,0
20080701|2008-06-05 13:30,5,17.17,17.195,17.15,17.185,0
20080701|2008-06-05 14:00,5,17.18,17.19,17.165,17.165,0
20080701|2008-06-05 14:30,5,17.165,17.2,17.165,17.2,0
20080701|2008-06-05 15:00,5,17.195,17.195,17.155,17.175,0
20080701|2008-06-05 15:30,5,17.17,17.18,17.155,17.155,0
20080701|2008-06-05 16:00,5,17.155,17.205,17.155,17.2,0
20080701|2008-06-05 17:00,6,17.2,17.2,17.155,17.165,0
20080701|2008-06-05 17:30,6,17.16,17.18,17.13,17.18,0
20080701|2008-06-05 18:00,6,17.165,17.205,17.15,17.2,0
20080701|2008-06-05 18:30,6,17.185,17.2,17.18,17.18,0
20080701|2008-06-05 19:00,6,17.18,17.225,17.155,17.175,0
20080701|2008-06-05 19:30,6,17.19,17.195,17.15,17.15,0
20080701|2008-06-05 20:00,6,17.145,17.17,17.12,17.12,0
20080701|2008-06-05 20:30,6,17.125,17.18,17.125,17.16,0
20080701|2008-06-05 21:00,6,17.16,17.19,17.16,17.185,0
20080701|2008-06-05 21:30,6,17.17,17.185,17.16,17.17,0
20080701|2008-06-05 22:00,6,17.17,17.17,17.165,17.165,0
20080701|2008-06-05 22:30,6,17.16,17.18,17.16,17.18,0
20080701|2008-06-05 23:00,6,17.165,17.165,17.15,17.165,0
20080701|2008-06-05 23:30,6,17.165,17.19,17.155,17.175,0
20080701|2008-06-06 00:00,6,17.18,17.265,17.17,17.26,0
20080701|2008-06-06 00:30,6,17.26,17.29,17.23,17.255,0
20080701|2008-06-06 01:00,6,17.245,17.29,17.245,17.27,0
20080701|2008-06-06 01:30,6,17.28,17.295,17.255,17.29,0
20080701|2008-06-06 02:00,6,17.27,17.28,17.215,17.215,0
20080701|2008-06-06 02:30,6,17.215,17.235,17.185,17.235,0
20080701|2008-06-06 03:00,6,17.235,17.28,17.2,17.275,0
20080701|2008-06-06 03:30,6,17.27,17.3,17.25,17.27,0
20080701|2008-06-06 04:00,6,17.28,17.28,17.255,17.28,0
20080701|2008-06-06 04:30,6,17.28,17.29,17.26,17.275,0
20080701|2008-06-06 05:00,6,17.27,17.355,17.245,17.31,0
20080701|2008-06-06 05:30,6,17.305,17.36,17.265,17.295,0
20080701|2008-06-06 06:00,6,17.295,17.295,17.21,17.255,0
20080701|2008-06-06 06:30,6,17.25,17.275,17.195,17.275,0
20080701|2008-06-06 07:00,6,17.27,17.34,17.22,17.275,2
20080701|2008-06-06 07:30,6,17.285,17.4,17.2,17.225,11
20080701|2008-06-06 08:00,6,17.225,17.35,17.205,17.335,8
20080701|2008-06-06 08:30,6,17.335,17.4,17.245,17.29,5
20080701|2008-06-06 09:00,6,17.295,17.44,17.25,17.375,4
20080701|2008-06-06 09:30,6,17.385,17.52,17.35,17.47,12
20080701|2008-06-06 10:00,6,17.47,17.54,17.435,17.48,3
20080701|2008-06-06 10:30,6,17.475,17.475,17.42,17.44,0
20080701|2008-06-06 11:00,6,17.435,17.455,17.345,17.365,2
20080701|2008-06-06 11:30,6,17.37,17.455,17.37,17.45,0
20080701|2008-06-06 12:00,6,17.45,17.525,17.42,17.465,3
20080701|2008-06-06 12:30,6,17.475,17.475,17.4,17.43,0
20080701|2008-06-06 13:00,6,17.43,17.56,17.43,17.55,0
20080701|2008-06-06 13:30,6,17.55,17.575,17.46,17.55,0
20080701|2008-06-06 14:00,6,17.55,17.58,17.52,17.575,0
20080701|2008-06-06 14:30,6,17.575,17.585,17.515,17.585,0
20080701|2008-06-06 15:00,6,17.575,17.585,17.55,17.56,0
20080701|2008-06-06 15:30,6,17.565,17.565,17.55,17.56,0
20080701|2008-06-06 16:00,6,17.56,17.56,17.54,17.545,0
20080701|2008-06-08 17:00,9,17.57,17.59,17.55,17.585,0
20080701|2008-06-08 17:30,9,17.585,17.59,17.575,17.59,0
20080701|2008-06-08 18:00,9,17.59,17.6,17.58,17.595,0
20080701|2008-06-08 18:30,9,17.595,17.6,17.585,17.59,0
20080701|2008-06-08 19:00,9,17.6,17.61,17.54,17.555,0
20080701|2008-06-08 19:30,9,17.555,17.58,17.545,17.55,0
20080701|2008-06-08 20:00,9,17.55,17.57,17.55,17.555,0
20080701|2008-06-08 20:30,9,17.55,17.56,17.52,17.53,0
20080701|2008-06-08 21:00,9,17.54,17.55,17.54,17.54,0
20080701|2008-06-08 21:30,9,17.55,17.555,17.535,17.54,0
20080701|2008-06-08 22:00,9,17.535,17.57,17.535,17.555,0
20080701|2008-06-08 22:30,9,17.55,17.575,17.55,17.56,0
20080701|2008-06-08 23:00,9,17.56,17.58,17.535,17.535,0
20080701|2008-06-08 23:30,9,17.55,17.565,17.54,17.55,0
20080701|2008-06-09 00:00,9,17.54,17.55,17.49,17.515,0
20080701|2008-06-09 00:30,9,17.515,17.515,17.48,17.49,0
20080701|2008-06-09 01:00,9,17.485,17.51,17.47,17.51,0
20080701|2008-06-09 01:30,9,17.505,17.6,17.5,17.575,0
20080701|2008-06-09 02:00,9,17.58,17.63,17.55,17.63,0
20080701|2008-06-09 02:30,9,17.625,17.65,17.61,17.65,0
20080701|2008-06-09 03:00,9,17.64,17.67,17.49,17.515,0
20080701|2008-06-09 03:30,9,17.515,17.54,17.465,17.49,0
20080701|2008-06-09 04:00,9,17.495,17.56,17.48,17.535,0
20080701|2008-06-09 04:30,9,17.535,17.565,17.505,17.565,0
20080701|2008-06-09 05:00,9,17.57,17.605,17.555,17.57,0
20080701|2008-06-09 05:30,9,17.57,17.57,17.485,17.51,0
20080701|2008-06-09 06:00,9,17.51,17.51,17.435,17.44,0
20080701|2008-06-09 06:30,9,17.44,17.52,17.44,17.495,0
20080701|2008-06-09 07:00,9,17.495,17.495,17.38,17.46,3
20080701|2008-06-09 07:30,9,17.455,17.495,17.38,17.41,3
20080701|2008-06-09 08:00,9,17.405,17.465,17.31,17.315,6
20080701|2008-06-09 08:30,9,17.315,17.355,17.25,17.325,3
20080701|2008-06-09 09:00,9,17.32,17.37,17.25,17.365,1
20080701|2008-06-09 09:30,9,17.365,17.46,17.345,17.365,0
20080701|2008-06-09 10:00,9,17.37,17.38,17.29,17.355,0
20080701|2008-06-09 10:30,9,17.35,17.43,17.305,17.37,0
20080701|2008-06-09 11:00,9,17.37,17.39,17.335,17.36,0
20080701|2008-06-09 11:30,9,17.365,17.395,17.275,17.29,0
20080701|2008-06-09 12:00,9,17.29,17.29,17.15,17.225,7
20080701|2008-06-09 12:30,9,17.225,17.265,17.21,17.21,1
20080701|2008-06-09 13:00,9,17.215,17.25,17.135,17.14,0
20080701|2008-06-09 13:30,9,17.14,17.165,17.105,17.165,0
20080701|2008-06-09 14:00,9,17.16,17.17,17.12,17.14,0
20080701|2008-06-09 14:30,9,17.14,17.17,17.135,17.145,0
20080701|2008-06-09 15:00,9,17.14,17.155,17.14,17.155,0
20080701|2008-06-09 15:30,9,17.165,17.18,17.12,17.125,0
20080701|2008-06-09 16:00,9,17.125,17.13,17.115,17.13,0
20080701|2008-06-09 17:00,10,17.16,17.185,17.15,17.185,0
20080701|2008-06-09 17:30,10,17.18,17.18,17.155,17.17,0
20080701|2008-06-09 18:00,10,17.16,17.2,17.16,17.2,0
20080701|2008-06-09 18:30,10,17.19,17.19,17.165,17.17,0
20080701|2008-06-09 19:00,10,17.18,17.21,17.105,17.14,0
20080701|2008-06-09 19:30,10,17.14,17.145,17.12,17.13,0
20080701|2008-06-09 20:00,10,17.13,17.14,17.105,17.135,0
20080701|2008-06-09 20:30,10,17.15,17.16,17.105,17.105,0
20080701|2008-06-09 21:00,10,17.105,17.135,17.105,17.11,0
20080701|2008-06-09 21:30,10,17.11,17.11,17.05,17.095,0
20080701|2008-06-09 22:00,10,17.08,17.11,17.08,17.1,0
20080701|2008-06-09 22:30,10,17.1,17.1,17.07,17.085,0
20080701|2008-06-09 23:00,10,17.105,17.14,17.105,17.125,0
20080701|2008-06-09 23:30,10,17.125,17.165,17.125,17.165,0
20080701|2008-06-10 00:00,10,17.155,17.18,17.12,17.12,0
20080701|2008-06-10 00:30,10,17.12,17.125,17.09,17.09,0
20080701|2008-06-10 01:00,10,17.095,17.125,17.09,17.11,0
20080701|2008-06-10 01:30,10,17.11,17.115,17.065,17.07,0
20080701|2008-06-10 02:00,10,17.08,17.095,17.02,17.055,1
20080701|2008-06-10 02:30,10,17.055,17.06,16.975,16.985,1
20080701|2008-06-10 03:00,10,16.98,17.06,16.96,17.01,0
20080701|2008-06-10 03:30,10,17.015,17.07,17.005,17.01,0
20080701|2008-06-10 04:00,10,17,17.09,16.99,17.085,0
20080701|2008-06-10 04:30,10,17.085,17.1,17.015,17.05,0
20080701|2008-06-10 05:00,10,17.05,17.075,17.01,17.04,0
20080701|2008-06-10 05:30,10,17.03,17.06,16.97,17,1
20080701|2008-06-10 06:00,10,17,17.13,16.965,17.12,0
20080701|2008-06-10 06:30,10,17.12,17.18,17.085,17.15,0
20080701|2008-06-10 07:00,10,17.15,17.205,17.13,17.195,1
20080701|2008-06-10 07:30,10,17.19,17.21,17.115,17.17,2
20080701|2008-06-10 08:00,10,17.17,17.205,16.85,16.88,15
20080701|2008-06-10 08:30,10,16.875,16.96,16.86,16.91,11
20080701|2008-06-10 09:00,10,16.91,16.98,16.91,16.945,1
20080701|2008-06-10 09:30,10,16.95,16.965,16.755,16.765,8
20080701|2008-06-10 10:00,10,16.77,16.785,16.63,16.675,21
20080701|2008-06-10 10:30,10,16.675,16.73,16.575,16.59,6
20080701|2008-06-10 11:00,10,16.595,16.685,16.5,16.625,9
20080701|2008-06-10 11:30,10,16.62,16.705,16.595,16.675,3
20080701|2008-06-10 12:00,10,16.68,16.695,16.595,16.625,5
20080701|2008-06-10 12:30,10,16.625,16.695,16.605,16.65,0
20080701|2008-06-10 13:00,10,16.65,16.67,16.625,16.63,0
20080701|2008-06-10 13:30,10,16.625,16.63,16.605,16.63,0
20080701|2008-06-10 14:00,10,16.63,16.63,16.595,16.6,0
20080701|2008-06-10 14:30,10,16.62,16.625,16.605,16.605,0
20080701|2008-06-10 15:00,10,16.61,16.63,16.61,16.625,0
20080701|2008-06-10 15:30,10,16.62,16.63,16.6,16.61,0
20080701|2008-06-10 16:00,10,16.61,16.61,16.605,16.605,0
20080701|2008-06-10 17:00,11,16.645,16.66,16.635,16.66,0
20080701|2008-06-10 17:30,11,16.675,16.68,16.65,16.66,0
20080701|2008-06-10 18:00,11,16.665,16.7,16.635,16.7,0
20080701|2008-06-10 18:30,11,16.705,16.705,16.67,16.685,0
20080701|2008-06-10 19:00,11,16.68,16.695,16.61,16.63,0
20080701|2008-06-10 19:30,11,16.625,16.665,16.615,16.665,0
20080701|2008-06-10 20:00,11,16.655,16.675,16.655,16.675,0
20080701|2008-06-10 20:30,11,16.68,16.7,16.675,16.675,0
20080701|2008-06-10 21:00,11,16.685,16.685,16.65,16.65,0
20080701|2008-06-10 21:30,11,16.67,16.67,16.635,16.645,0
20080701|2008-06-10 22:00,11,16.64,16.64,16.6,16.615,0
20080701|2008-06-10 22:30,11,16.62,16.66,16.62,16.645,0
20080701|2008-06-10 23:00,11,16.645,16.645,16.63,16.635,0
20080701|2008-06-10 23:30,11,16.64,16.655,16.6,16.605,0
20080701|2008-06-11 00:00,11,16.615,16.615,16.565,16.615,0
20080701|2008-06-11 00:30,11,16.62,16.635,16.615,16.625,0
20080701|2008-06-11 01:00,11,16.635,16.64,16.605,16.63,0
20080701|2008-06-11 01:30,11,16.63,16.66,16.62,16.655,0
20080701|2008-06-11 02:00,11,16.655,16.68,16.635,16.66,0
20080701|2008-06-11 02:30,11,16.655,16.675,16.54,16.6,1
20080701|2008-06-11 03:00,11,16.595,16.615,16.565,16.615,0
20080701|2008-06-11 03:30,11,16.61,16.65,16.6,16.615,0
20080701|2008-06-11 04:00,11,16.62,16.66,16.615,16.615,0
20080701|2008-06-11 04:30,11,16.615,16.74,16.605,16.65,0
20080701|2008-06-11 05:00,11,16.65,16.65,16.62,16.63,0
20080701|2008-06-11 05:30,11,16.63,16.64,16.58,16.615,0
20080701|2008-06-11 06:00,11,16.615,16.62,16.565,16.615,0
20080701|2008-06-11 06:30,11,16.615,16.64,16.545,16.64,0
20080701|2008-06-11 07:00,11,16.635,16.74,16.61,16.74,5
20080701|2008-06-11 07:30,11,16.74,16.78,16.69,16.74,3
20080701|2008-06-11 08:00,11,16.74,16.81,16.72,16.795,0
20080701|2008-06-11 08:30,11,16.8,16.91,16.765,16.885,11
20080701|2008-06-11 09:00,11,16.89,16.92,16.8,16.855,4
20080701|2008-06-11 09:30,11,16.85,16.94,16.78,16.805,4
20080701|2008-06-11 10:00,11,16.815,16.885,16.785,16.88,2
20080701|2008-06-11 10:30,11,16.885,16.93,16.86,16.89,1
20080701|2008-06-11 11:00,11,16.9,16.915,16.81,16.865,0
20080701|2008-06-11 11:30,11,16.87,16.925,16.825,16.84,1
20080701|2008-06-11 12:00,11,16.845,16.89,16.83,16.87,0
20080701|2008-06-11 12:30,11,16.875,16.935,16.87,16.915,0
20080701|2008-06-11 13:00,11,16.9,16.905,16.865,16.87,0
20080701|2008-06-11 13:30,11,16.88,16.9,16.87,16.88,0
20080701|2008-06-11 14:00,11,16.88,16.925,16.88,16.92,0
20080701|2008-06-11 14:30,11,16.925,16.935,16.915,16.92,0
20080701|2008-06-11 15:00,11,16.92,16.92,16.895,16.9,0
20080701|2008-06-11 15:30,11,16.895,16.9,16.88,16.88,0
20080701|2008-06-11 16:00,11,16.88,16.89,16.88,16.89,0
20080701|2008-06-11 17:00,12,16.9,16.92,16.895,16.915,0
20080701|2008-06-11 17:30,12,16.92,16.92,16.9,16.915,0
20080701|2008-06-11 18:00,12,16.91,16.925,16.9,16.925,0
20080701|2008-06-11 18:30,12,16.9,16.915,16.9,16.915,0
20080701|2008-06-11 19:00,12,16.905,16.905,16.895,16.895,0
20080701|2008-06-11 19:30,12,16.9,16.9,16.84,16.84,0
20080701|2008-06-11 20:00,12,16.84,16.845,16.825,16.83,0
20080701|2008-06-11 20:30,12,16.825,16.825,16.815,16.815,0
20080701|2008-06-11 21:00,12,16.815,16.83,16.805,16.825,0
20080701|2008-06-11 21:30,12,16.815,16.82,16.79,16.79,0
20080701|2008-06-11 22:00,12,16.785,16.785,16.755,16.77,0
20080701|2008-06-11 22:30,12,16.775,16.8,16.72,16.72,0
20080701|2008-06-11 23:00,12,16.725,16.75,16.725,16.75,0
20080701|2008-06-11 23:30,12,16.74,16.765,16.73,16.76,0
20080701|2008-06-12 00:00,12,16.76,16.76,16.68,16.69,0
20080701|2008-06-12 00:30,12,16.69,16.705,16.665,16.69,0
20080701|2008-06-12 01:00,12,16.69,16.71,16.67,16.69,0
20080701|2008-06-12 01:30,12,16.69,16.69,16.595,16.6,0
20080701|2008-06-12 02:00,12,16.61,16.63,16.575,16.595,0
20080701|2008-06-12 02:30,12,16.605,16.655,16.6,16.65,0
20080701|2008-06-12 03:00,12,16.645,16.685,16.635,16.67,0
20080701|2008-06-12 03:30,12,16.675,16.69,16.665,16.67,0
20080701|2008-06-12 04:00,12,16.68,16.7,16.64,16.655,0
20080701|2008-06-12 04:30,12,16.655,16.655,16.595,16.625,0
20080701|2008-06-12 05:00,12,16.635,16.665,16.62,16.65,0
20080701|2008-06-12 05:30,12,16.64,16.66,16.595,16.6,0
20080701|2008-06-12 06:00,12,16.6,16.62,16.58,16.585,0
20080701|2008-06-12 06:30,12,16.575,16.635,16.555,16.58,1
20080701|2008-06-12 07:00,12,16.58,16.6,16.515,16.575,0
20080701|2008-06-12 07:30,12,16.565,16.57,16.25,16.42,42
20080701|2008-06-12 08:00,12,16.42,16.465,16.38,16.44,13
20080701|2008-06-12 08:30,12,16.44,16.46,16.37,16.415,5
20080701|2008-06-12 09:00,12,16.42,16.445,16.335,16.415,2
20080701|2008-06-12 09:30,12,16.42,16.425,16.34,16.365,2
20080701|2008-06-12 10:00,12,16.36,16.37,16.29,16.345,3
20080701|2008-06-12 10:30,12,16.34,16.4,16.33,16.4,1
20080701|2008-06-12 11:00,12,16.405,16.435,16.38,16.425,0
20080701|2008-06-12 11:30,12,16.425,16.51,16.42,16.475,5
20080701|2008-06-12 12:00,12,16.475,16.5,16.45,16.49,3
20080701|2008-06-12 12:30,12,16.485,16.59,16.475,16.56,1
20080701|2008-06-12 13:00,12,16.555,16.59,16.52,16.57,0
20080701|2008-06-12 13:30,12,16.57,16.57,16.53,16.55,0
20080701|2008-06-12 14:00,12,16.55,16.565,16.55,16.55,0
20080701|2008-06-12 14:30,12,16.555,16.555,16.505,16.505,0
20080701|2008-06-12 15:00,12,16.505,16.505,16.47,16.475,0
20080701|2008-06-12 15:30,12,16.485,16.5,16.47,16.48,0
20080701|2008-06-12 16:00,12,16.475,16.475,16.475,16.475,0
20080701|2008-06-12 17:00,13,16.485,16.515,16.485,16.51,0
20080701|2008-06-12 17:30,13,16.51,16.515,16.48,16.48,0
20080701|2008-06-12 18:00,13,16.49,16.49,16.485,16.49,0
20080701|2008-06-12 18:30,13,16.495,16.53,16.495,16.52,0
20080701|2008-06-12 19:00,13,16.535,16.56,16.525,16.55,0
20080701|2008-06-12 19:30,13,16.55,16.595,16.535,16.59,0
20080701|2008-06-12 20:00,13,16.59,16.62,16.58,16.61,0
20080701|2008-06-12 20:30,13,16.61,16.61,16.555,16.555,0
20080701|2008-06-12 21:00,13,16.565,16.58,16.56,16.58,0
20080701|2008-06-12 21:30,13,16.56,16.57,16.56,16.56,0
20080701|2008-06-12 22:00,13,16.58,16.585,16.565,16.585,0
20080701|2008-06-12 22:30,13,16.595,16.605,16.585,16.585,0
20080701|2008-06-12 23:00,13,16.585,16.605,16.51,16.54,0
20080701|2008-06-12 23:30,13,16.55,16.58,16.53,16.555,0
20080701|2008-06-13 00:00,13,16.55,16.595,16.545,16.59,0
20080701|2008-06-13 00:30,13,16.58,16.59,16.57,16.59,0
20080701|2008-06-13 01:00,13,16.585,16.61,16.54,16.585,0
20080701|2008-06-13 01:30,13,16.57,16.575,16.51,16.515,0
20080701|2008-06-13 02:00,13,16.53,16.545,16.51,16.52,0
20080701|2008-06-13 02:30,13,16.515,16.575,16.51,16.555,0
20080701|2008-06-13 03:00,13,16.545,16.57,16.535,16.55,0
20080701|2008-06-13 03:30,13,16.555,16.575,16.525,16.525,0
20080701|2008-06-13 04:00,13,16.54,16.58,16.49,16.49,0
20080701|2008-06-13 04:30,13,16.495,16.505,16.355,16.405,3
20080701|2008-06-13 05:00,13,16.405,16.41,16.35,16.36,0
20080701|2008-06-13 05:30,13,16.355,16.365,16.28,16.355,0
20080701|2008-06-13 06:00,13,16.345,16.375,16.27,16.33,1
20080701|2008-06-13 06:30,13,16.32,16.405,16.32,16.365,0
20080701|2008-06-13 07:00,13,16.365,16.525,16.355,16.49,2
20080701|2008-06-13 07:30,13,16.495,16.615,16.455,16.58,7
20080701|2008-06-13 08:00,13,16.58,16.595,16.46,16.485,0
20080701|2008-06-13 08:30,13,16.485,16.61,16.465,16.53,5
20080701|2008-06-13 09:00,13,16.53,16.545,16.43,16.48,1
20080701|2008-06-13 09:30,13,16.47,16.505,16.45,16.49,0
20080701|2008-06-13 10:00,13,16.485,16.58,16.455,16.55,0
20080701|2008-06-13 10:30,13,16.55,16.59,16.52,16.54,0
20080701|2008-06-13 11:00,13,16.545,16.58,16.52,16.535,0
20080701|2008-06-13 11:30,13,16.53,16.55,16.465,16.53,0
20080701|2008-06-13 12:00,13,16.53,16.62,16.515,16.57,5
20080701|2008-06-13 12:30,13,16.575,16.6,16.54,16.57,0
20080701|2008-06-13 13:00,13,16.565,16.595,16.53,16.53,0
20080701|2008-06-13 13:30,13,16.53,16.565,16.53,16.555,0
20080701|2008-06-13 14:00,13,16.555,16.57,16.53,16.53,0
20080701|2008-06-13 14:30,13,16.545,16.56,16.495,16.5,0
20080701|2008-06-13 15:00,13,16.495,16.56,16.47,16.505,0
20080701|2008-06-13 15:30,13,16.51,16.58,16.51,16.58,0
20080701|2008-06-13 16:00,13,16.58,16.595,16.55,16.55,0
20080701|2008-06-15 17:00,16,16.575,16.625,16.56,16.61,0
20080701|2008-06-15 17:30,16,16.61,16.61,16.555,16.56,0
20080701|2008-06-15 18:00,16,16.59,16.61,16.56,16.56,0
20080701|2008-06-15 18:30,16,16.57,16.585,16.555,16.58,0
20080701|2008-06-15 19:00,16,16.57,16.605,16.57,16.58,0
20080701|2008-06-15 19:30,16,16.6,16.6,16.575,16.585,0
20080701|2008-06-15 20:00,16,16.59,16.6,16.59,16.59,0
20080701|2008-06-15 20:30,16,16.59,16.605,16.59,16.595,0
20080701|2008-06-15 21:00,16,16.595,16.6,16.59,16.6,0
20080701|2008-06-15 21:30,16,16.6,16.62,16.59,16.59,0
20080701|2008-06-15 22:00,16,16.59,16.595,16.585,16.595,0
20080701|2008-06-15 22:30,16,16.595,16.595,16.59,16.595,0
20080701|2008-06-15 23:00,16,16.585,16.6,16.585,16.59,0
20080701|2008-06-15 23:30,16,16.59,16.59,16.575,16.585,0
20080701|2008-06-16 00:00,16,16.585,16.59,16.575,16.58,0
20080701|2008-06-16 00:30,16,16.57,16.585,16.55,16.55,0
20080701|2008-06-16 01:00,16,16.55,16.575,16.49,16.495,0
20080701|2008-06-16 01:30,16,16.5,16.515,16.4,16.475,0
20080701|2008-06-16 02:00,16,16.47,16.53,16.47,16.515,0
20080701|2008-06-16 02:30,16,16.52,16.53,16.48,16.495,0
20080701|2008-06-16 03:00,16,16.49,16.525,16.485,16.52,0
20080701|2008-06-16 03:30,16,16.515,16.6,16.515,16.595,0
20080701|2008-06-16 04:00,16,16.6,16.615,16.57,16.585,0
20080701|2008-06-16 04:30,16,16.58,16.62,16.57,16.585,0
20080701|2008-06-16 05:00,16,16.59,16.61,16.57,16.605,0
20080701|2008-06-16 05:30,16,16.605,16.74,16.595,16.72,2
20080701|2008-06-16 06:00,16,16.72,16.74,16.69,16.705,0
20080701|2008-06-16 06:30,16,16.7,16.705,16.65,16.66,0
20080701|2008-06-16 07:00,16,16.66,16.735,16.65,16.72,0
20080701|2008-06-16 07:30,16,16.725,17.16,16.705,17.16,35
20080701|2008-06-16 08:00,16,17.15,17.47,17.125,17.425,40
20080701|2008-06-16 08:30,16,17.425,17.44,17.29,17.305,13
20080701|2008-06-16 09:00,16,17.3,17.305,17.225,17.27,3
20080701|2008-06-16 09:30,16,17.27,17.29,17.23,17.245,1
20080701|2008-06-16 10:00,16,17.25,17.33,17.185,17.275,2
20080701|2008-06-16 10:30,16,17.275,17.31,17.245,17.29,0
20080701|2008-06-16 11:00,16,17.3,17.32,17.265,17.28,0
20080701|2008-06-16 11:30,16,17.265,17.295,17.245,17.26,0
20080701|2008-06-16 12:00,16,17.26,17.285,17.205,17.225,5
20080701|2008-06-16 12:30,16,17.23,17.23,17.14,17.155,0
20080701|2008-06-16 13:00,16,17.155,17.205,17.15,17.19,0
20080701|2008-06-16 13:30,16,17.19,17.195,17.175,17.19,0
20080701|2008-06-16 14:00,16,17.195,17.2,17.17,17.18,0
20080701|2008-06-16 14:30,16,17.175,17.18,17.155,17.17,0
20080701|2008-06-16 15:00,16,17.155,17.17,17.155,17.165,0
20080701|2008-06-16 15:30,16,17.16,17.17,17.15,17.16,0
20080701|2008-06-16 16:00,16,17.16,17.16,17.135,17.135,0
20080701|2008-06-16 17:00,17,17.165,17.17,17.145,17.145,0
20080701|2008-06-16 17:30,17,17.175,17.18,17.175,17.18,0
20080701|2008-06-16 18:00,17,17.16,17.19,17.16,17.16,0
20080701|2008-06-16 18:30,17,17.155,17.18,17.15,17.16,0
20080701|2008-06-16 19:00,17,17.155,17.16,17.125,17.14,0
20080701|2008-06-16 19:30,17,17.145,17.15,17.125,17.125,0
20080701|2008-06-16 20:00,17,17.125,17.18,17.12,17.175,0
20080701|2008-06-16 20:30,17,17.175,17.19,17.165,17.185,0
20080701|2008-06-16 21:00,17,17.185,17.2,17.175,17.19,0
20080701|2008-06-16 21:30,17,17.19,17.195,17.19,17.19,0
20080701|2008-06-16 22:00,17,17.19,17.205,17.185,17.205,0
20080701|2008-06-16 22:30,17,17.205,17.205,17.195,17.205,0
20080701|2008-06-16 23:00,17,17.195,17.195,17.175,17.175,0
20080701|2008-06-16 23:30,17,17.18,17.2,17.18,17.2,0
20080701|2008-06-17 00:00,17,17.2,17.235,17.2,17.22,0
20080701|2008-06-17 00:30,17,17.225,17.225,17.19,17.19,0
20080701|2008-06-17 01:00,17,17.195,17.215,17.18,17.19,0
20080701|2008-06-17 01:30,17,17.2,17.275,17.2,17.235,0
20080701|2008-06-17 02:00,17,17.235,17.375,17.21,17.37,0
20080701|2008-06-17 02:30,17,17.37,17.41,17.35,17.39,1
20080701|2008-06-17 03:00,17,17.385,17.39,17.36,17.39,0
20080701|2008-06-17 03:30,17,17.39,17.39,17.28,17.28,0
20080701|2008-06-17 04:00,17,17.275,17.275,17.165,17.24,0
20080701|2008-06-17 04:30,17,17.25,17.335,17.215,17.255,0
20080701|2008-06-17 05:00,17,17.25,17.26,17.165,17.165,0
20080701|2008-06-17 05:30,17,17.165,17.21,17.13,17.21,0
20080701|2008-06-17 06:00,17,17.215,17.235,17.04,17.04,3
20080701|2008-06-17 06:30,17,17.05,17.115,17.05,17.05,0
20080701|2008-06-17 07:00,17,17.055,17.065,16.905,16.955,9
20080701|2008-06-17 07:30,17,16.955,17.065,16.85,16.925,11
20080701|2008-06-17 08:00,17,16.925,16.96,16.89,16.905,1
20080701|2008-06-17 08:30,17,16.91,17.07,16.91,17.015,8
20080701|2008-06-17 09:00,17,17.01,17.065,16.96,17.005,1
20080701|2008-06-17 09:30,17,17.01,17.11,17,17.05,1
20080701|2008-06-17 10:00,17,17.05,17.21,17.045,17.15,6
20080701|2008-06-17 10:30,17,17.15,17.185,17.12,17.17,0
20080701|2008-06-17 11:00,17,17.17,17.225,17.14,17.155,3
20080701|2008-06-17 11:30,17,17.15,17.17,17.07,17.105,1
20080701|2008-06-17 12:00,17,17.11,17.14,17.055,17.07,2
20080701|2008-06-17 12:30,17,17.075,17.1,17.065,17.08,0
20080701|2008-06-17 13:00,17,17.08,17.09,17.07,17.085,0
20080701|2008-06-17 13:30,17,17.09,17.09,17.08,17.09,0
20080701|2008-06-17 14:00,17,17.09,17.09,17.08,17.085,0
20080701|2008-06-17 14:30,17,17.09,17.11,17.075,17.095,0
20080701|2008-06-17 15:00,17,17.095,17.1,17.085,17.1,0
20080701|2008-06-17 15:30,17,17.1,17.1,17.015,17.035,0
20080701|2008-06-17 16:00,17,17.07,17.07,17.05,17.05,0
20080701|2008-06-17 17:00,18,17.06,17.06,17.04,17.055,0
20080701|2008-06-17 17:30,18,17.065,17.065,17.05,17.05,0
20080701|2008-06-17 18:00,18,17.05,17.075,17.05,17.055,0
20080701|2008-06-17 18:30,18,17.06,17.06,17.03,17.06,0
20080701|2008-06-17 19:00,18,17.07,17.135,17.07,17.11,0
20080701|2008-06-17 19:30,18,17.1,17.125,17.1,17.115,0
20080701|2008-06-17 20:00,18,17.13,17.135,17.125,17.135,0
20080701|2008-06-17 20:30,18,17.12,17.13,17.115,17.13,0
20080701|2008-06-17 21:00,18,17.125,17.16,17.11,17.11,0
20080701|2008-06-17 21:30,18,17.115,17.16,17.11,17.12,0
20080701|2008-06-17 22:00,18,17.11,17.125,17.11,17.125,0
20080701|2008-06-17 22:30,18,17.125,17.145,17.125,17.125,0
20080701|2008-06-17 23:00,18,17.125,17.135,17.115,17.12,0
20080701|2008-06-17 23:30,18,17.115,17.145,17.115,17.115,0
20080701|2008-06-18 00:00,18,17.11,17.11,17.06,17.08,0
20080701|2008-06-18 00:30,18,17.07,17.095,17.055,17.055,0
20080701|2008-06-18 01:00,18,17.055,17.12,17.05,17.085,0
20080701|2008-06-18 01:30,18,17.09,17.14,17.08,17.13,0
20080701|2008-06-18 02:00,18,17.135,17.225,17.135,17.2,0
20080701|2008-06-18 02:30,18,17.2,17.205,17.165,17.17,0
20080701|2008-06-18 03:00,18,17.17,17.17,17.075,17.12,0
20080701|2008-06-18 03:30,18,17.115,17.13,17.08,17.085,0
20080701|2008-06-18 04:00,18,17.085,17.135,17.085,17.125,0
20080701|2008-06-18 04:30,18,17.11,17.11,17.055,17.065,0
20080701|2008-06-18 05:00,18,17.07,17.095,17,17.085,0
20080701|2008-06-18 05:30,18,17.085,17.115,17.07,17.09,0
20080701|2008-06-18 06:00,18,17.09,17.09,16.985,17.05,0
20080701|2008-06-18 06:30,18,17.05,17.125,17.045,17.105,0
20080701|2008-06-18 07:00,18,17.11,17.49,17.105,17.425,26
20080701|2008-06-18 07:30,18,17.425,17.51,17.365,17.38,7
20080701|2008-06-18 08:00,18,17.375,17.435,17.35,17.36,3
20080701|2008-06-18 08:30,18,17.36,17.41,17.325,17.395,2
20080701|2008-06-18 09:00,18,17.395,17.42,17.355,17.4,0
20080701|2008-06-18 09:30,18,17.41,17.455,17.335,17.44,8
20080701|2008-06-18 10:00,18,17.44,17.46,17.255,17.31,9
20080701|2008-06-18 10:30,18,17.3,17.31,17.18,17.245,7
20080701|2008-06-18 11:00,18,17.245,17.265,17.22,17.26,0
20080701|2008-06-18 11:30,18,17.255,17.335,17.25,17.325,1
20080701|2008-06-18 12:00,18,17.335,17.38,17.315,17.335,1
20080701|2008-06-18 12:30,18,17.335,17.375,17.325,17.355,0
20080701|2008-06-18 13:00,18,17.36,17.42,17.355,17.385,0
20080701|2008-06-18 13:30,18,17.375,17.4,17.36,17.385,0
20080701|2008-06-18 14:00,18,17.385,17.385,17.35,17.365,0
20080701|2008-06-18 14:30,18,17.375,17.38,17.355,17.37,0
20080701|2008-06-18 15:00,18,17.355,17.37,17.355,17.36,0
20080701|2008-06-18 15:30,18,17.355,17.38,17.35,17.38,0
20080701|2008-06-18 16:00,18,17.365,17.365,17.36,17.36,0
20080701|2008-06-18 17:00,19,17.365,17.395,17.365,17.38,0
20080701|2008-06-18 17:30,19,17.39,17.395,17.39,17.395,0
20080701|2008-06-18 18:00,19,17.395,17.41,17.375,17.385,0
20080701|2008-06-18 18:30,19,17.375,17.375,17.35,17.355,0
20080701|2008-06-18 19:00,19,17.365,17.38,17.365,17.37,0
20080701|2008-06-18 19:30,19,17.365,17.375,17.35,17.35,0
20080701|2008-06-18 20:00,19,17.355,17.355,17.325,17.34,0
20080701|2008-06-18 20:30,19,17.34,17.38,17.335,17.38,0
20080701|2008-06-18 21:00,19,17.365,17.37,17.35,17.37,0
20080701|2008-06-18 21:30,19,17.36,17.38,17.35,17.355,0
20080701|2008-06-18 22:00,19,17.36,17.36,17.36,17.36,0
20080701|2008-06-18 22:30,19,17.36,17.36,17.355,17.355,0
20080701|2008-06-18 23:00,19,17.35,17.36,17.345,17.345,0
20080701|2008-06-18 23:30,19,17.345,17.38,17.345,17.355,0
20080701|2008-06-19 00:00,19,17.355,17.37,17.35,17.37,0
20080701|2008-06-19 00:30,19,17.37,17.4,17.37,17.38,0
20080701|2008-06-19 01:00,19,17.385,17.42,17.38,17.385,0
20080701|2008-06-19 01:30,19,17.38,17.39,17.345,17.345,0
20080701|2008-06-19 02:00,19,17.36,17.365,17.33,17.34,0
20080701|2008-06-19 02:30,19,17.345,17.35,17.29,17.33,0
20080701|2008-06-19 03:00,19,17.33,17.335,17.285,17.32,0
20080701|2008-06-19 03:30,19,17.32,17.32,17.26,17.305,0
20080701|2008-06-19 04:00,19,17.315,17.355,17.28,17.35,0
20080701|2008-06-19 04:30,19,17.345,17.345,17.31,17.32,0
20080701|2008-06-19 05:00,19,17.315,17.34,17.265,17.275,0
20080701|2008-06-19 05:30,19,17.285,17.295,17.23,17.265,0
20080701|2008-06-19 06:00,19,17.265,17.28,17.19,17.255,0
20080701|2008-06-19 06:30,19,17.255,17.27,17.19,17.22,0
20080701|2008-06-19 07:00,19,17.215,17.335,17.145,17.33,2
20080701|2008-06-19 07:30,19,17.33,17.465,17.28,17.465,4
20080701|2008-06-19 08:00,19,17.465,17.75,17.42,17.66,48
20080701|2008-06-19 08:30,19,17.655,17.66,17.515,17.53,20
20080701|2008-06-19 09:00,19,17.535,17.59,17.475,17.58,7
20080701|2008-06-19 09:30,19,17.58,17.6,17.48,17.54,0
20080701|2008-06-19 10:00,19,17.535,17.535,17.41,17.43,3
20080701|2008-06-19 10:30,19,17.43,17.46,17.375,17.455,2
20080701|2008-06-19 11:00,19,17.46,17.51,17.385,17.385,0
20080701|2008-06-19 11:30,19,17.4,17.5,17.395,17.45,0
20080701|2008-06-19 12:00,19,17.45,17.48,17.43,17.45,0
20080701|2008-06-19 12:30,19,17.445,17.49,17.43,17.475,0
20080701|2008-06-19 13:00,19,17.48,17.495,17.41,17.41,0
20080701|2008-06-19 13:30,19,17.41,17.47,17.4,17.4,0
20080701|2008-06-19 14:00,19,17.395,17.41,17.365,17.39,0
20080701|2008-06-19 14:30,19,17.395,17.395,17.31,17.35,0
20080701|2008-06-19 15:00,19,17.335,17.36,17.335,17.355,0
20080701|2008-06-19 15:30,19,17.36,17.37,17.34,17.36,0
20080701|2008-06-19 16:00,19,17.36,17.36,17.35,17.36,0
20080701|2008-06-19 17:00,20,17.37,17.37,17.335,17.365,0
20080701|2008-06-19 17:30,20,17.365,17.37,17.355,17.36,0
20080701|2008-06-19 18:00,20,17.365,17.365,17.36,17.36,0
20080701|2008-06-19 18:30,20,17.355,17.355,17.35,17.35,0
20080701|2008-06-19 19:00,20,17.345,17.36,17.31,17.33,0
20080701|2008-06-19 19:30,20,17.32,17.355,17.31,17.35,0
20080701|2008-06-19 20:00,20,17.335,17.355,17.33,17.355,0
20080701|2008-06-19 20:30,20,17.355,17.36,17.345,17.345,0
20080701|2008-06-19 21:00,20,17.36,17.36,17.345,17.345,0
20080701|2008-06-19 21:30,20,17.35,17.35,17.325,17.325,0
20080701|2008-06-19 22:00,20,17.325,17.335,17.305,17.33,0
20080701|2008-06-19 22:30,20,17.335,17.34,17.325,17.33,0
20080701|2008-06-19 23:00,20,17.33,17.33,17.33,17.33,0
20080701|2008-06-19 23:30,20,17.34,17.365,17.34,17.365,0
20080701|2008-06-20 00:00,20,17.365,17.38,17.36,17.375,0
20080701|2008-06-20 00:30,20,17.375,17.395,17.36,17.385,0
20080701|2008-06-20 01:00,20,17.38,17.41,17.38,17.38,0
20080701|2008-06-20 01:30,20,17.39,17.45,17.38,17.445,0
20080701|2008-06-20 02:00,20,17.445,17.475,17.44,17.46,0
20080701|2008-06-20 02:30,20,17.465,17.47,17.43,17.455,0
20080701|2008-06-20 03:00,20,17.465,17.47,17.415,17.425,0
20080701|2008-06-20 03:30,20,17.43,17.435,17.315,17.37,0
20080701|2008-06-20 04:00,20,17.375,17.43,17.375,17.41,0
20080701|2008-06-20 04:30,20,17.415,17.47,17.405,17.415,0
20080701|2008-06-20 05:00,20,17.415,17.51,17.41,17.44,0
20080701|2008-06-20 05:30,20,17.44,17.515,17.43,17.48,0
20080701|2008-06-20 06:00,20,17.475,17.535,17.45,17.53,0
20080701|2008-06-20 06:30,20,17.525,17.58,17.515,17.565,6
20080701|2008-06-20 07:00,20,17.565,17.645,17.48,17.55,5
20080701|2008-06-20 07:30,20,17.55,17.57,17.495,17.57,1
20080701|2008-06-20 08:00,20,17.57,17.615,17.385,17.44,6
20080701|2008-06-20 08:30,20,17.44,17.525,17.42,17.485,4
20080701|2008-06-20 09:00,20,17.49,17.545,17.41,17.47,4
20080701|2008-06-20 09:30,20,17.475,17.51,17.42,17.44,0
20080701|2008-06-20 10:00,20,17.445,17.51,17.43,17.46,0
20080701|2008-06-20 10:30,20,17.46,17.48,17.43,17.445,0
20080701|2008-06-20 11:00,20,17.45,17.455,17.42,17.42,1
20080701|2008-06-20 11:30,20,17.425,17.445,17.41,17.425,0
20080701|2008-06-20 12:00,20,17.43,17.43,17.375,17.395,1
20080701|2008-06-20 12:30,20,17.4,17.42,17.365,17.375,0
20080701|2008-06-20 13:00,20,17.385,17.4,17.365,17.39,0
20080701|2008-06-20 13:30,20,17.395,17.4,17.38,17.39,0
20080701|2008-06-20 14:00,20,17.39,17.4,17.37,17.375,0
20080701|2008-06-20 14:30,20,17.37,17.395,17.365,17.37,0
20080701|2008-06-20 15:00,20,17.375,17.395,17.375,17.395,0
20080701|2008-06-20 15:30,20,17.38,17.39,17.365,17.375,0
20080701|2008-06-20 16:00,20,17.37,17.38,17.36,17.36,0
20080701|2008-06-22 17:00,23,17.39,17.425,17.39,17.42,0
20080701|2008-06-22 17:30,23,17.42,17.45,17.4,17.41,0
20080701|2008-06-22 18:00,23,17.405,17.425,17.4,17.425,0
20080701|2008-06-22 18:30,23,17.425,17.425,17.41,17.415,0
20080701|2008-06-22 19:00,23,17.42,17.44,17.405,17.405,0
20080701|2008-06-22 19:30,23,17.42,17.425,17.4,17.415,0
20080701|2008-06-22 20:00,23,17.42,17.435,17.415,17.435,0
20080701|2008-06-22 20:30,23,17.43,17.45,17.42,17.445,0
20080701|2008-06-22 21:00,23,17.44,17.445,17.44,17.44,0
20080701|2008-06-22 21:30,23,17.44,17.445,17.44,17.445,0
20080701|2008-06-22 22:00,23,17.44,17.48,17.44,17.46,0
20080701|2008-06-22 22:30,23,17.45,17.465,17.45,17.465,0
20080701|2008-06-22 23:00,23,17.46,17.465,17.46,17.465,0
20080701|2008-06-22 23:30,23,17.465,17.485,17.46,17.47,0
20080701|2008-06-23 00:00,23,17.47,17.52,17.47,17.49,0
20080701|2008-06-23 00:30,23,17.485,17.49,17.46,17.48,0
20080701|2008-06-23 01:00,23,17.485,17.485,17.43,17.45,0
20080701|2008-06-23 01:30,23,17.45,17.5,17.45,17.495,0
20080701|2008-06-23 02:00,23,17.495,17.5,17.39,17.4,0
20080701|2008-06-23 02:30,23,17.4,17.41,17.365,17.375,0
20080701|2008-06-23 03:00,23,17.37,17.385,17.325,17.365,0
20080701|2008-06-23 03:30,23,17.365,17.44,17.36,17.42,0
20080701|2008-06-23 04:00,23,17.425,17.43,17.37,17.42,0
20080701|2008-06-23 04:30,23,17.415,17.42,17.38,17.39,0
20080701|2008-06-23 05:00,23,17.39,17.4,17.33,17.35,0
20080701|2008-06-23 05:30,23,17.36,17.37,17.2,17.235,2
20080701|2008-06-23 06:00,23,17.235,17.27,17.2,17.26,0
20080701|2008-06-23 06:30,23,17.265,17.345,17.26,17.335,0
20080701|2008-06-23 07:00,23,17.335,17.335,17.12,17.14,7
20080701|2008-06-23 07:30,23,17.14,17.14,16.525,16.665,95
20080701|2008-06-23 08:00,23,16.67,16.685,16.6,16.655,13
20080701|2008-06-23 08:30,23,16.655,16.8,16.645,16.725,9
20080701|2008-06-23 09:00,23,16.725,16.76,16.67,16.73,5
20080701|2008-06-23 09:30,23,16.725,16.735,16.66,16.665,1
20080701|2008-06-23 10:00,23,16.665,16.69,16.595,16.665,6
20080701|2008-06-23 10:30,23,16.665,16.795,16.66,16.785,4
20080701|2008-06-23 11:00,23,16.79,16.835,16.745,16.79,2
20080701|2008-06-23 11:30,23,16.795,16.815,16.775,16.805,0
20080701|2008-06-23 12:00,23,16.81,16.815,16.77,16.79,1
20080701|2008-06-23 12:30,23,16.79,16.795,16.735,16.77,0
20080701|2008-06-23 13:00,23,16.765,16.795,16.745,16.745,0
20080701|2008-06-23 13:30,23,16.745,16.79,16.74,16.77,0
20080701|2008-06-23 14:00,23,16.765,16.78,16.76,16.765,0
20080701|2008-06-23 14:30,23,16.76,16.775,16.76,16.775,0
20080701|2008-06-23 15:00,23,16.77,16.785,16.765,16.785,0
20080701|2008-06-23 15:30,23,16.77,16.79,16.77,16.79,0
20080701|2008-06-23 16:00,23,16.79,16.795,16.775,16.795,0
20080701|2008-06-23 17:00,24,16.775,16.775,16.775,16.775,0
20080701|2008-06-23 17:30,24,16.78,16.78,16.775,16.775,0
20080701|2008-06-23 18:00,24,16.795,16.795,16.785,16.785,0
20080701|2008-06-23 18:30,24,16.79,16.84,16.78,16.84,0
20080701|2008-06-23 19:00,24,16.84,16.86,16.83,16.84,0
20080701|2008-06-23 19:30,24,16.84,16.84,16.815,16.83,0
20080701|2008-06-23 20:00,24,16.835,16.845,16.835,16.845,0
20080701|2008-06-23 20:30,24,16.83,16.85,16.82,16.825,0
20080701|2008-06-23 21:00,24,16.825,16.825,16.815,16.815,0
20080701|2008-06-23 21:30,24,16.82,16.83,16.82,16.83,0
20080701|2008-06-23 22:00,24,16.825,16.83,16.815,16.83,0
20080701|2008-06-23 22:30,24,16.83,16.845,16.825,16.845,0
20080701|2008-06-23 23:00,24,16.84,16.85,16.83,16.83,0
20080701|2008-06-23 23:30,24,16.835,16.845,16.815,16.835,0
20080701|2008-06-24 00:00,24,16.84,16.84,16.815,16.815,0
20080701|2008-06-24 00:30,24,16.825,16.83,16.81,16.81,0
20080701|2008-06-24 01:00,24,16.805,16.83,16.76,16.78,0
20080701|2008-06-24 01:30,24,16.78,16.795,16.745,16.76,0
20080701|2008-06-24 02:00,24,16.77,16.855,16.76,16.84,0
20080701|2008-06-24 02:30,24,16.825,16.95,16.82,16.94,1
20080701|2008-06-24 03:00,24,16.935,16.935,16.845,16.88,0
20080701|2008-06-24 03:30,24,16.9,16.9,16.87,16.875,0
20080701|2008-06-24 04:00,24,16.875,16.885,16.82,16.86,0
20080701|2008-06-24 04:30,24,16.845,16.935,16.835,16.9,0
20080701|2008-06-24 05:00,24,16.875,16.93,16.84,16.845,0
20080701|2008-06-24 05:30,24,16.845,16.875,16.835,16.87,0
20080701|2008-06-24 06:00,24,16.855,16.86,16.77,16.77,0
20080701|2008-06-24 06:30,24,16.775,16.8,16.74,16.74,0
20080701|2008-06-24 07:00,24,16.74,16.94,16.74,16.875,7
20080701|2008-06-24 07:30,24,16.88,16.905,16.76,16.805,3
20080701|2008-06-24 08:00,24,16.805,16.815,16.69,16.755,12
20080701|2008-06-24 08:30,24,16.755,16.825,16.73,16.82,0
20080701|2008-06-24 09:00,24,16.825,16.895,16.81,16.87,1
20080701|2008-06-24 09:30,24,16.865,16.89,16.795,16.82,2
20080701|2008-06-24 10:00,24,16.815,16.88,16.805,16.85,0
20080701|2008-06-24 10:30,24,16.855,16.87,16.755,16.79,0
20080701|2008-06-24 11:00,24,16.795,16.82,16.74,16.75,0
20080701|2008-06-24 11:30,24,16.75,16.76,16.725,16.74,0
20080701|2008-06-24 12:00,24,16.74,16.755,16.6,16.665,7
20080701|2008-06-24 12:30,24,16.67,16.675,16.65,16.66,0
20080701|2008-06-24 13:00,24,16.66,16.67,16.645,16.655,0
20080701|2008-06-24 13:30,24,16.665,16.69,16.66,16.67,0
20080701|2008-06-24 14:00,24,16.675,16.685,16.65,16.67,0
20080701|2008-06-24 14:30,24,16.66,16.67,16.645,16.645,0
20080701|2008-06-24 15:00,24,16.65,16.675,16.65,16.66,0
20080701|2008-06-24 15:30,24,16.665,16.67,16.66,16.665,0
20080701|2008-06-24 16:00,24,16.67,16.67,16.66,16.67,0
20080701|2008-06-24 17:00,25,16.685,16.685,16.67,16.675,0
20080701|2008-06-24 17:30,25,16.68,16.68,16.67,16.67,0
20080701|2008-06-24 18:00,25,16.665,16.67,16.645,16.665,0
20080701|2008-06-24 18:30,25,16.665,16.675,16.655,16.665,0
20080701|2008-06-24 19:00,25,16.665,16.675,16.65,16.655,0
20080701|2008-06-24 19:30,25,16.65,16.66,16.62,16.635,0
20080701|2008-06-24 20:00,25,16.635,16.67,16.635,16.655,0
20080701|2008-06-24 20:30,25,16.65,16.655,16.645,16.645,0
20080701|2008-06-24 21:00,25,16.655,16.655,16.65,16.65,0
20080701|2008-06-24 21:30,25,16.65,16.66,16.65,16.65,0
20080701|2008-06-24 22:00,25,16.66,16.66,16.66,16.66,0
20080701|2008-06-24 22:30,25,16.65,16.665,16.64,16.665,0
20080701|2008-06-24 23:00,25,16.665,16.675,16.65,16.66,0
20080701|2008-06-24 23:30,25,16.665,16.68,16.66,16.665,0
20080701|2008-06-25 00:00,25,16.675,16.685,16.67,16.68,0
20080701|2008-06-25 00:30,25,16.68,16.705,16.67,16.705,0
20080701|2008-06-25 01:00,25,16.705,16.705,16.665,16.67,0
20080701|2008-06-25 01:30,25,16.68,16.695,16.655,16.68,0
20080701|2008-06-25 02:00,25,16.67,16.745,16.66,16.745,0
20080701|2008-06-25 02:30,25,16.745,16.76,16.715,16.75,0
20080701|2008-06-25 03:00,25,16.745,16.76,16.735,16.75,0
20080701|2008-06-25 03:30,25,16.74,16.795,16.705,16.765,0
20080701|2008-06-25 04:00,25,16.77,16.775,16.72,16.735,0
20080701|2008-06-25 04:30,25,16.735,16.76,16.695,16.7,0
20080701|2008-06-25 05:00,25,16.71,16.775,16.71,16.77,0
20080701|2008-06-25 05:30,25,16.77,16.785,16.68,16.685,0
20080701|2008-06-25 06:00,25,16.69,16.78,16.645,16.725,0
20080701|2008-06-25 06:30,25,16.73,16.77,16.73,16.755,0
20080701|2008-06-25 07:00,25,16.75,16.79,16.7,16.765,1
20080701|2008-06-25 07:30,25,16.78,16.785,16.695,16.765,1
20080701|2008-06-25 08:00,25,16.77,16.82,16.735,16.74,2
20080701|2008-06-25 08:30,25,16.74,16.755,16.635,16.65,5
20080701|2008-06-25 09:00,25,16.655,16.68,16.56,16.65,11
20080701|2008-06-25 09:30,25,16.655,16.66,16.535,16.595,5
20080701|2008-06-25 10:00,25,16.595,16.67,16.585,16.64,2
20080701|2008-06-25 10:30,25,16.63,16.65,16.55,16.6,2
20080701|2008-06-25 11:00,25,16.61,16.64,16.595,16.595,0
20080701|2008-06-25 11:30,25,16.595,16.61,16.56,16.58,0
20080701|2008-06-25 12:00,25,16.58,16.63,16.46,16.53,10
20080701|2008-06-25 12:30,25,16.53,16.58,16.52,16.57,0
20080701|2008-06-25 13:00,25,16.57,16.755,16.5,16.685,10
20080701|2008-06-25 13:30,25,16.685,16.775,16.665,16.72,1
20080701|2008-06-25 14:00,25,16.72,16.74,16.685,16.72,0
20080701|2008-06-25 14:30,25,16.725,16.775,16.72,16.76,0
20080701|2008-06-25 15:00,25,16.755,16.765,16.74,16.75,0
20080701|2008-06-25 15:30,25,16.75,16.765,16.75,16.76,0
20080701|2008-06-25 16:00,25,16.765,16.765,16.75,16.76,0
20080701|2008-06-25 17:00,26,16.75,16.76,16.74,16.76,0
20080701|2008-06-25 17:30,26,16.78,16.785,16.76,16.775,0
20080701|2008-06-25 18:00,26,16.755,16.775,16.755,16.775,0
20080701|2008-06-25 18:30,26,16.775,16.785,16.75,16.75,0
20080701|2008-06-25 19:00,26,16.74,16.755,16.69,16.7,0
20080701|2008-06-25 19:30,26,16.7,16.735,16.7,16.735,0
20080701|2008-06-25 20:00,26,16.735,16.755,16.72,16.745,0
20080701|2008-06-25 20:30,26,16.745,16.785,16.745,16.78,0
20080701|2008-06-25 21:00,26,16.78,16.79,16.775,16.78,0
20080701|2008-06-25 21:30,26,16.78,16.795,16.775,16.795,0
20080701|2008-06-25 22:00,26,16.795,16.85,16.785,16.835,0
20080701|2008-06-25 22:30,26,16.835,16.835,16.81,16.82,0
20080701|2008-06-25 23:00,26,16.805,16.82,16.785,16.81,0
20080701|2008-06-25 23:30,26,16.81,16.81,16.77,16.79,0
20080701|2008-06-26 00:00,26,16.78,16.795,16.77,16.785,0
20080701|2008-06-26 00:30,26,16.785,16.815,16.785,16.785,0
20080701|2008-06-26 01:00,26,16.79,16.8,16.77,16.775,0
20080701|2008-06-26 01:30,26,16.77,16.785,16.73,16.755,0
20080701|2008-06-26 02:00,26,16.75,16.825,16.745,16.81,0
20080701|2008-06-26 02:30,26,16.81,16.835,16.755,16.8,0
20080701|2008-06-26 03:00,26,16.805,16.855,16.785,16.85,0
20080701|2008-06-26 03:30,26,16.855,16.885,16.835,16.865,0
20080701|2008-06-26 04:00,26,16.865,16.87,16.81,16.825,0
20080701|2008-06-26 04:30,26,16.83,16.9,16.83,16.895,0
20080701|2008-06-26 05:00,26,16.9,16.925,16.855,16.855,0
20080701|2008-06-26 05:30,26,16.86,16.875,16.815,16.86,0
20080701|2008-06-26 06:00,26,16.855,16.88,16.845,16.88,0
20080701|2008-06-26 06:30,26,16.885,16.98,16.87,16.93,2
20080701|2008-06-26 07:00,26,16.925,17.44,16.925,17.36,30
20080701|2008-06-26 07:30,26,17.365,17.42,17.23,17.275,28
20080701|2008-06-26 08:00,26,17.28,17.34,17.23,17.25,3
20080701|2008-06-26 08:30,26,17.245,17.27,17.16,17.2,5
20080701|2008-06-26 09:00,26,17.205,17.36,17.195,17.29,1
20080701|2008-06-26 09:30,26,17.295,17.35,17.27,17.29,1
20080701|2008-06-26 10:00,26,17.295,17.32,17.22,17.245,0
20080701|2008-06-26 10:30,26,17.245,17.28,17.225,17.26,0
20080701|2008-06-26 11:00,26,17.265,17.3,17.235,17.25,0
20080701|2008-06-26 11:30,26,17.245,17.295,17.165,17.185,1
20080701|2008-06-26 12:00,26,17.19,17.24,17.115,17.17,2
20080701|2008-06-26 12:30,26,17.165,17.175,17.135,17.16,0
20080701|2008-06-26 13:00,26,17.16,17.26,17.155,17.235,0
20080701|2008-06-26 13:30,26,17.235,17.285,17.205,17.245,0
20080701|2008-06-26 14:00,26,17.23,17.255,17.155,17.16,0
20080701|2008-06-26 14:30,26,17.16,17.195,17.155,17.19,0
20080701|2008-06-26 15:00,26,17.19,17.21,17.165,17.175,0
20080701|2008-06-26 15:30,26,17.17,17.175,17.155,17.165,0
20080701|2008-06-26 16:00,26,17.16,17.175,17.16,17.16,0
20080701|2008-06-26 17:00,27,17.205,17.205,17.165,17.165,0
20080701|2008-06-26 17:30,27,17.185,17.185,17.125,17.17,0
20080701|2008-06-26 18:00,27,17.135,17.195,17.125,17.19,0
20080701|2008-06-26 18:30,27,17.185,17.19,17.155,17.19,0
20080701|2008-06-26 19:00,27,17.16,17.2,17.16,17.2,0
20080701|2008-06-26 19:30,27,17.2,17.2,17.185,17.195,0
20080701|2008-06-26 20:00,27,17.2,17.25,17.2,17.205,0
20080701|2008-06-26 20:30,27,17.215,17.225,17.2,17.205,0
20080701|2008-06-26 21:00,27,17.205,17.215,17.2,17.2,0
20080701|2008-06-26 21:30,27,17.195,17.205,17.19,17.205,0
20080701|2008-06-26 22:00,27,17.19,17.215,17.19,17.21,0
20080701|2008-06-26 22:30,27,17.195,17.215,17.19,17.215,0
20080701|2008-06-26 23:00,27,17.21,17.21,17.18,17.2,0
20080701|2008-06-26 23:30,27,17.2,17.21,17.18,17.2,0
20080701|2008-06-27 00:00,27,17.195,17.23,17.18,17.225,0
20080701|2008-06-27 00:30,27,17.23,17.295,17.23,17.27,0
20080701|2008-06-27 01:00,27,17.275,17.315,17.265,17.29,0
20080701|2008-06-27 01:30,27,17.28,17.295,17.265,17.27,0
20080701|2008-06-27 02:00,27,17.27,17.375,17.27,17.36,0
20080701|2008-06-27 02:30,27,17.365,17.41,17.355,17.39,0
20080701|2008-06-27 03:00,27,17.39,17.39,17.27,17.33,0
20080701|2008-06-27 03:30,27,17.33,17.405,17.31,17.4,0
20080701|2008-06-27 04:00,27,17.395,17.445,17.38,17.4,0
20080701|2008-06-27 04:30,27,17.4,17.44,17.38,17.42,0
20080701|2008-06-27 05:00,27,17.405,17.445,17.405,17.43,0
20080701|2008-06-27 05:30,27,17.435,17.435,17.38,17.38,0
20080701|2008-06-27 06:00,27,17.39,17.555,17.38,17.52,2
20080701|2008-06-27 06:30,27,17.52,17.53,17.445,17.46,0
20080701|2008-06-27 07:00,27,17.465,17.47,17.34,17.41,1
20080701|2008-06-27 07:30,27,17.41,17.49,17.355,17.44,4
20080701|2008-06-27 08:00,27,17.44,17.445,17.33,17.415,1
20080701|2008-06-27 08:30,27,17.415,17.49,17.38,17.42,0
20080701|2008-06-27 09:00,27,17.41,17.495,17.33,17.435,0
20080701|2008-06-27 09:30,27,17.445,17.585,17.425,17.52,1
20080701|2008-06-27 10:00,27,17.52,17.535,17.455,17.49,0
20080701|2008-06-27 10:30,27,17.485,17.515,17.445,17.495,0
20080701|2008-06-27 11:00,27,17.495,17.54,17.49,17.525,0
20080701|2008-06-27 11:30,27,17.525,17.65,17.51,17.61,1
20080701|2008-06-27 12:00,27,17.61,17.65,17.56,17.625,0
20080701|2008-06-27 12:30,27,17.625,17.66,17.585,17.595,0
20080701|2008-06-27 13:00,27,17.615,17.615,17.515,17.515,0
20080701|2008-06-27 13:30,27,17.54,17.58,17.525,17.58,0
20080701|2008-06-27 14:00,27,17.55,17.55,17.485,17.485,0
20080701|2008-06-27 14:30,27,17.49,17.53,17.49,17.53,0
20080701|2008-06-27 15:00,27,17.515,17.545,17.51,17.51,0
20080701|2008-06-27 15:30,27,17.52,17.55,17.495,17.53,0
20080701|2008-06-27 16:00,27,17.5,17.5,17.495,17.495,0
20080701|2008-06-29 17:00,30,17.57,17.57,17.565,17.565,0
20080701|2008-06-29 17:30,30,17.565,17.575,17.565,17.575,0
20080701|2008-06-29 18:30,30,17.555,17.6,17.55,17.6,0
20080701|2008-06-29 19:00,30,17.6,17.605,17.56,17.56,0
20080701|2008-06-29 19:30,30,17.545,17.56,17.535,17.55,0
20080701|2008-06-29 20:00,30,17.58,17.615,17.57,17.57,0
20080701|2008-06-29 21:30,30,17.56,17.56,17.56,17.56,0
20080701|2008-06-29 23:30,30,17.585,17.6,17.58,17.6,0
20080701|2008-06-30 00:00,30,17.605,17.61,17.585,17.59,0
20080701|2008-06-30 00:30,30,17.62,17.62,17.62,17.62,0
20080701|2008-06-30 01:00,30,17.58,17.62,17.58,17.62,0
20080701|2008-06-30 01:30,30,17.63,17.63,17.595,17.595,0
20080701|2008-06-30 02:00,30,17.61,17.67,17.6,17.67,0
20080701|2008-06-30 02:30,30,17.67,17.7,17.65,17.7,0
20080701|2008-06-30 03:00,30,17.69,17.88,17.69,17.74,0
20080701|2008-06-30 03:30,30,17.81,17.855,17.81,17.81,0
20080701|2008-06-30 04:00,30,17.82,17.82,17.77,17.77,0
20080701|2008-06-30 04:30,30,17.775,17.805,17.755,17.755,0
20080701|2008-06-30 05:00,30,17.77,17.82,17.765,17.805,0
20080701|2008-06-30 05:30,30,17.805,17.835,17.73,17.73,0
20080701|2008-06-30 06:00,30,17.74,17.74,17.555,17.555,0
20080701|2008-06-30 06:30,30,17.625,17.71,17.625,17.705,0
20080701|2008-06-30 07:00,30,17.695,17.73,17.61,17.61,0
20080701|2008-06-30 07:30,30,17.63,17.645,17.49,17.54,0
20080701|2008-06-30 08:00,30,17.535,17.645,17.495,17.615,0
20080701|2008-06-30 08:30,30,17.615,17.62,17.58,17.62,0
20080701|2008-06-30 09:00,30,17.62,17.63,17.56,17.56,0
20080701|2008-06-30 09:30,30,17.575,17.605,17.47,17.48,0
20080701|2008-06-30 10:00,30,17.465,17.5,17.3,17.3,0
20080701|2008-06-30 10:30,30,17.32,17.36,17.22,17.3,0
20080701|2008-06-30 11:00,30,17.31,17.34,17.285,17.34,0
20080701|2008-06-30 11:30,30,17.355,17.385,17.335,17.385,0
20080701|2008-06-30 12:00,30,17.4,17.48,17.39,17.43,0
20080701|2008-06-30 12:30,30,17.43,17.445,17.41,17.445,0
20080701|2008-06-30 13:00,30,17.445,17.445,17.4,17.4,0
20080701|2008-06-30 13:30,30,17.415,17.415,17.4,17.4,0
20080701|2008-06-30 14:00,30,17.395,17.41,17.395,17.41,0
20080701|2008-06-30 14:30,30,17.39,17.395,17.39,17.395,0
20080701|2008-06-30 15:00,30,17.395,17.41,17.395,17.405,0
20080701|2008-06-30 16:00,30,17.415,17.415,17.415,17.415,0
20080701|2008-06-30 17:00,1,17.44,17.445,17.44,17.445,0
20080701|2008-06-30 17:30,1,17.415,17.415,17.415,17.415,0
20080701|2008-06-30 18:00,1,17.425,17.425,17.425,17.425,0
20080701|2008-06-30 18:30,1,17.385,17.39,17.38,17.39,0
20080701|2008-06-30 19:00,1,17.39,17.39,17.39,17.39,0
20080701|2008-06-30 20:30,1,17.395,17.395,17.395,17.395,0
20080701|2008-06-30 21:30,1,17.4,17.4,17.4,17.4,0
20080701|2008-06-30 22:30,1,17.41,17.41,17.41,17.41,0
20080701|2008-07-01 00:30,1,17.4,17.4,17.4,17.4,0
20080701|2008-07-01 01:30,1,17.5,17.5,17.485,17.485,0
20080701|2008-07-01 02:00,1,17.495,17.495,17.465,17.495,0
20080701|2008-07-01 02:30,1,17.495,17.495,17.48,17.48,0
20080701|2008-07-01 03:00,1,17.485,17.485,17.485,17.485,0
20080701|2008-07-01 03:30,1,17.49,17.49,17.475,17.475,0
20080701|2008-07-01 04:00,1,17.495,17.52,17.495,17.52,0
20080701|2008-07-01 06:00,1,17.545,17.545,17.535,17.535,0
20080701|2008-07-01 06:30,1,17.52,17.52,17.52,17.52,0
20080701|2008-07-01 07:00,1,17.57,17.795,17.56,17.795,0
20080701|2008-07-01 07:30,1,17.82,17.82,17.78,17.785,0
20080701|2008-07-01 08:00,1,17.9,17.93,17.86,17.9,0
20080701|2008-07-01 08:30,1,17.87,17.87,17.85,17.85,0
20080701|2008-07-01 09:00,1,17.825,18.035,17.825,17.935,0
20080701|2008-07-01 09:30,1,17.975,18.02,17.87,17.87,0
20080701|2008-07-01 10:00,1,17.995,17.995,17.995,17.995,0
20080701|2008-07-01 10:30,1,18.005,18.03,18.005,18.01,0
20080701|2008-07-01 11:00,1,18.035,18.1,18.035,18.08,0
20080701|2008-07-01 12:00,1,18.08,18.195,18.08,18.195,0
20080701|2008-07-01 12:30,1,18.175,18.185,18.13,18.13,0
20080701|2008-07-01 13:00,1,18.125,18.125,18.11,18.125,0
20080701|2008-07-01 13:30,1,18.13,18.13,18.13,18.13,0
20080701|2008-07-01 14:30,1,18.11,18.11,18.11,18.11,0
20080701|2008-07-01 15:00,1,18.105,18.105,18.105,18.105,0
20080701|2008-07-01 15:30,1,18.11,18.11,18.11,18.11,0
20080701|2008-07-01 17:00,2,18.11,18.11,18.11,18.11,0
20080701|2008-07-02 01:00,2,18.125,18.125,18.125,18.125,0
20080701|2008-07-02 01:30,2,18.065,18.065,18.05,18.05,0
20080701|2008-07-02 02:30,2,18.135,18.205,18.135,18.205,0
20080701|2008-07-02 04:30,2,18.02,18.02,17.98,17.98,0
20080701|2008-07-02 05:30,2,17.995,17.995,17.995,17.995,0
20080701|2008-07-02 06:00,2,17.96,17.97,17.935,17.97,0
20080701|2008-07-02 07:00,2,18.09,18.09,18.09,18.09,0
20080701|2008-07-02 07:30,2,18.065,18.1,18.065,18.075,0
20080701|2008-07-02 08:00,2,18.115,18.115,18.05,18.05,0
20080701|2008-07-02 08:30,2,18.055,18.055,18.05,18.05,0
20080701|2008-07-02 10:00,2,18.245,18.255,18.245,18.255,0
20080701|2008-07-02 10:30,2,18.245,18.245,18.245,18.245,0
20080701|2008-07-02 11:00,2,18.26,18.305,18.26,18.305,0
20080701|2008-07-02 11:30,2,18.22,18.22,18.22,18.22,0
20080701|2008-07-02 12:00,2,18.2,18.315,18.2,18.315,0
20080701|2008-07-02 12:30,2,18.305,18.305,18.3,18.3,0
20080701|2008-07-02 13:00,2,18.325,18.35,18.325,18.35,0
20080701|2008-07-02 13:30,2,18.36,18.36,18.36,18.36,0
20080701|2008-07-02 14:00,2,18.375,18.38,18.375,18.38,0
20080701|2008-07-02 14:30,2,18.35,18.35,18.35,18.35,0
20080701|2008-07-02 19:30,3,18.32,18.32,18.32,18.32,0
20080701|2008-07-02 20:00,3,18.31,18.31,18.31,18.31,0
20080701|2008-07-03 00:00,3,18.35,18.35,18.35,18.35,0
20080701|2008-07-03 02:30,3,18.41,18.41,18.41,18.41,0
20080701|2008-07-03 03:30,3,18.3,18.3,18.3,18.3,0
20080701|2008-07-03 04:30,3,18.325,18.325,18.325,18.325,0
20080701|2008-07-03 06:30,3,18.37,18.37,18.37,18.37,0
20080701|2008-07-03 07:30,3,18.3,18.3,18.065,18.095,0
20080701|2008-07-03 08:00,3,18.01,18.015,18,18.015,0
20080701|2008-07-03 08:30,3,18.1,18.145,18.1,18.145,0
20080701|2008-07-03 09:30,3,18.23,18.23,18.23,18.23,0
20080701|2008-07-03 10:30,3,18.165,18.165,18.165,18.165,0
20080701|2008-07-03 11:00,3,18.19,18.19,18.19,18.19,0
20080701|2008-07-03 16:00,3,18.25,18.25,18.25,18.25,0
20080701|2008-07-03 19:00,4,18.17,18.17,18.14,18.14,0
20080701|2008-07-04 06:30,4,18.055,18.055,18.055,18.055,0
20080701|2008-07-06 17:00,7,18.12,18.15,18.12,18.15,0
20080701|2008-07-06 18:00,7,18.095,18.095,18.095,18.095,0
20080701|2008-07-06 19:00,7,18.06,18.06,18.055,18.055,0
20080701|2008-07-06 21:00,7,18.01,18.01,17.99,17.99,0
20080701|2008-07-06 21:30,7,17.96,17.96,17.96,17.96,0
20080701|2008-07-06 22:30,7,17.89,17.89,17.89,17.89,0
20080701|2008-07-07 00:00,7,17.845,17.845,17.845,17.845,0
20080701|2008-07-07 00:30,7,17.86,17.86,17.86,17.86,0
20080701|2008-07-07 02:00,7,17.87,17.87,17.865,17.865,0
20080701|2008-07-07 03:00,7,17.88,17.88,17.88,17.88,0
20080701|2008-07-07 05:00,7,17.85,17.85,17.85,17.85,0
20080701|2008-07-07 06:30,7,17.89,17.89,17.89,17.89,0
20080701|2008-07-07 09:00,7,17.91,17.91,17.91,17.91,0
20080701|2008-07-07 09:30,7,18.03,18.03,18.03,18.03,0
20080701|2008-07-07 10:00,7,18.04,18.04,17.95,17.95,0
20080701|2008-07-07 10:30,7,17.74,17.74,17.715,17.715,0
20080701|2008-07-07 11:00,7,17.675,17.675,17.55,17.64,0
20080701|2008-07-07 11:30,7,17.685,17.77,17.68,17.765,0
20080701|2008-07-07 12:00,7,17.77,17.815,17.77,17.815,0
20080701|2008-07-07 12:30,7,17.865,17.865,17.865,17.865,0
20080701|2008-07-07 13:30,7,17.79,17.79,17.79,17.79,0
20080701|2008-07-07 14:00,7,17.79,17.805,17.79,17.805,0
20080701|2008-07-07 17:00,8,17.805,17.805,17.805,17.805,0
20080701|2008-07-08 01:00,8,17.905,17.91,17.905,17.91,0
20080701|2008-07-08 03:30,8,17.865,17.865,17.865,17.865,0
20080701|2008-07-08 05:30,8,17.595,17.595,17.595,17.595,0
20080701|2008-07-08 06:00,8,17.645,17.65,17.625,17.63,0
20080701|2008-07-08 07:00,8,17.605,17.605,17.52,17.52,0
20080701|2008-07-08 07:30,8,17.56,17.605,17.56,17.605,0
20080701|2008-07-08 08:00,8,17.66,17.66,17.66,17.66,0
20080701|2008-07-08 08:30,8,17.68,17.77,17.68,17.77,0
20080701|2008-07-08 10:00,8,17.535,17.595,17.535,17.595,0
20080701|2008-07-08 11:00,8,17.78,17.78,17.71,17.735,0
20080701|2008-07-08 11:30,8,17.795,17.795,17.795,17.795,0
20080701|2008-07-08 12:30,8,17.82,17.82,17.82,17.82,0
20080701|2008-07-08 13:30,8,17.79,17.79,17.79,17.79,0
20080701|2008-07-08 14:00,8,17.79,17.79,17.79,17.79,0
20080701|2008-07-08 17:00,9,17.8,17.8,17.8,17.8,0
20080701|2008-07-09 05:30,9,17.85,17.85,17.85,17.85,0
20080701|2008-07-09 08:00,9,18.01,18.01,18.01,18.01,0
20080701|2008-07-09 09:30,9,18.055,18.055,18.035,18.035,0
20080701|2008-07-09 11:00,9,18.075,18.075,18.075,18.075,0
20080701|2008-07-09 12:00,9,18.07,18.15,18.07,18.11,0
20080701|2008-07-09 15:00,9,18.14,18.14,18.14,18.14,0
20080701|2008-07-10 04:30,10,18.25,18.25,18.25,18.25,0
20080701|2008-07-10 05:00,10,18.225,18.225,18.225,18.225,0
20080701|2008-07-10 08:00,10,18.225,18.225,18.225,18.225,0
20080701|2008-07-10 08:30,10,18.235,18.235,18.18,18.18,0
20080701|2008-07-10 11:30,10,18.245,18.25,18.245,18.25,0
20080701|2008-07-10 12:00,10,18.23,18.23,18.23,18.23,0
20080701|2008-07-10 16:00,10,18.245,18.245,18.245,18.245,0
20080701|2008-07-11 07:00,11,18.5,18.58,18.5,18.58,0
20080701|2008-07-11 08:00,11,18.56,18.575,18.56,18.575,0
20080701|2008-07-11 08:30,11,18.725,18.79,18.725,18.79,0
20080701|2008-07-11 10:30,11,18.68,18.68,18.68,18.68,0
20080701|2008-07-11 12:00,11,18.745,18.745,18.745,18.745,0
20080701|2008-07-11 12:30,11,18.71,18.71,18.71,18.71,0
20080701|2008-07-11 16:00,11,18.745,18.745,18.745,18.745,0
20080701|2008-07-13 19:00,14,18.805,18.805,18.795,18.805,0
20080701|2008-07-14 00:00,14,18.775,18.775,18.775,18.775,0
20080701|2008-07-14 00:30,14,18.775,18.775,18.775,18.775,0
20080701|2008-07-14 03:30,14,18.695,18.695,18.695,18.695,0
20080701|2008-07-14 04:00,14,18.695,18.695,18.695,18.695,0
20080701|2008-07-14 07:30,14,18.8,18.8,18.785,18.785,0
20080701|2008-07-14 08:00,14,18.895,18.895,18.895,18.895,0
20080701|2008-07-14 09:30,14,19.06,19.06,19.06,19.06,0
20080701|2008-07-14 10:30,14,18.97,18.97,18.97,18.97,0
20080701|2008-07-14 11:00,14,19.12,19.225,19.12,19.225,0
20080701|2008-07-14 12:00,14,19.195,19.195,19.195,19.195,0
20080701|2008-07-14 14:30,14,19.15,19.15,19.15,19.15,0
20080701|2008-07-14 16:00,14,19.175,19.175,19.175,19.175,0
20080701|2008-07-14 20:30,15,19.05,19.05,19.05,19.05,0
20080701|2008-07-15 06:00,15,19.345,19.345,19.345,19.345,0
20080701|2008-07-15 06:30,15,19.375,19.375,19.375,19.375,0
20080701|2008-07-15 07:00,15,19.375,19.375,19.33,19.33,0
20080701|2008-07-15 07:30,15,19.31,19.31,19.31,19.31,0
20080701|2008-07-15 08:00,15,19.265,19.265,19.18,19.18,0
20080701|2008-07-15 09:00,15,19.3,19.3,19.3,19.3,0
20080701|2008-07-15 09:30,15,19.245,19.245,19.125,19.125,0
20080701|2008-07-15 10:00,15,18.83,18.83,18.71,18.71,0
20080701|2008-07-15 10:30,15,18.825,18.825,18.825,18.825,0
20080701|2008-07-15 16:00,15,18.941,18.941,18.941,18.941,0
20080701|2008-07-16 06:00,16,18.73,18.73,18.73,18.73,0
20080701|2008-07-16 08:00,16,19.02,19.02,19.02,19.02,0
20080701|2008-07-16 09:30,16,18.965,18.975,18.965,18.975,0
20080701|2008-07-16 10:00,16,18.785,18.79,18.755,18.755,0
20080701|2008-07-16 10:30,16,18.815,18.815,18.815,18.815,0
20080701|2008-07-16 16:00,16,18.735,18.735,18.735,18.735,0
20080701|2008-07-17 03:00,17,18.82,18.82,18.81,18.81,0
20080701|2008-07-17 04:00,17,18.85,18.85,18.845,18.845,0
20080701|2008-07-17 07:30,17,18.76,18.76,18.76,18.76,0
20080701|2008-07-17 08:30,17,18.77,18.77,18.77,18.77,0
20080701|2008-07-17 12:30,17,18.66,18.66,18.65,18.65,0
20080701|2008-07-17 13:00,17,18.41,18.41,18.35,18.35,0
20080701|2008-07-17 16:00,17,18.667,18.667,18.667,18.667,0
20080701|2008-07-17 19:00,18,18.5,18.5,18.5,18.5,0
20080701|2008-07-17 21:00,18,18.515,18.515,18.515,18.515,0
20080701|2008-07-18 05:00,18,18.61,18.61,18.61,18.61,0
20080701|2008-07-18 05:30,18,18.61,18.61,18.61,18.61,0
20080701|2008-07-18 08:00,18,18.275,18.275,18.275,18.275,0
20080701|2008-07-18 11:00,18,18.18,18.18,18.18,18.18,0
20080701|2008-07-18 11:30,18,18.215,18.215,18.215,18.215,0
20080701|2008-07-18 16:00,18,18.135,18.135,18.135,18.135,0
20080701|2008-07-20 22:00,21,18.235,18.235,18.235,18.235,0
20080701|2008-07-21 07:30,21,18.455,18.455,18.455,18.455,0
20080701|2008-07-21 08:00,21,18.355,18.355,18.345,18.345,0
20080701|2008-07-21 08:30,21,18.245,18.245,18.245,18.245,0
20080701|2008-07-21 09:30,21,18.4,18.4,18.4,18.4,0
20080701|2008-07-21 11:00,21,18.375,18.375,18.375,18.375,0
20080701|2008-07-21 11:30,21,18.34,18.34,18.34,18.34,0
20080701|2008-07-21 12:00,21,18.4,18.405,18.4,18.4,0
20080701|2008-07-21 13:30,21,18.4,18.4,18.4,18.4,0
20080701|2008-07-21 14:00,21,18.39,18.4,18.39,18.4,0
20080701|2008-07-21 14:30,21,18.4,18.41,18.4,18.4,0
20080701|2008-07-21 15:00,21,18.4,18.4,18.4,18.4,0
20080701|2008-07-21 16:00,21,18.362,18.362,18.362,18.362,0
20080701|2008-07-21 19:00,22,18.46,18.46,18.46,18.46,0
20080701|2008-07-21 19:30,22,18.46,18.46,18.46,18.46,0
20080701|2008-07-21 20:00,22,18.47,18.47,18.47,18.47,0
20080701|2008-07-21 20:30,22,18.47,18.47,18.47,18.47,0
20080701|2008-07-21 21:00,22,18.47,18.47,18.47,18.47,0
20080701|2008-07-21 21:30,22,18.47,18.47,18.47,18.47,0
20080701|2008-07-21 22:00,22,18.47,18.47,18.47,18.47,0
20080701|2008-07-22 01:00,22,18.525,18.525,18.525,18.525,0
20080701|2008-07-22 01:30,22,18.525,18.525,18.525,18.525,0
20080701|2008-07-22 02:00,22,18.6,18.6,18.59,18.59,0
20080701|2008-07-22 02:30,22,18.585,18.585,18.585,18.585,0
20080701|2008-07-22 09:00,22,18.315,18.315,18.31,18.31,0
20080701|2008-07-22 10:00,22,18.135,18.145,18.135,18.145,0
20080701|2008-07-22 10:30,22,17.955,17.97,17.955,17.97,0
20080701|2008-07-22 12:00,22,18.54,18.54,18.54,18.54,0
20080701|2008-07-23 03:00,23,17.735,17.735,17.735,17.735,0
20080701|2008-07-23 07:30,23,17.8,17.8,17.8,17.8,0
20080701|2008-07-23 09:00,23,17.555,17.555,17.555,17.555,0
20080701|2008-07-24 12:30,24,17.246,17.246,17.246,17.246,0
20080701|2008-07-25 11:00,25,17.435,17.435,17.415,17.415,0
20080701|2008-07-25 12:30,25,17.395,17.395,17.395,17.395,0
20080701|2008-07-25 13:00,25,17.37,17.37,17.37,17.37,0
20080701|2008-07-25 14:30,25,17.375,17.375,17.375,17.375,0
20080701|2008-07-25 16:00,25,17.375,17.375,17.325,17.325,0
20080701|2008-07-28 12:30,28,17.417,17.417,17.417,17.417,0
20080701|2008-07-29 07:30,29,17.375,17.375,17.375,17.375,0
20080801|2008-06-02 12:30,2,16.958,16.958,16.958,16.958,0
20080801|2008-06-03 12:30,3,16.91,16.91,16.91,16.91,0
20080801|2008-06-03 16:00,3,16.883,16.883,16.883,16.883,0
20080801|2008-06-04 08:30,4,16.74,16.74,16.74,16.74,0
20080801|2008-06-04 12:00,4,16.875,16.875,16.875,16.875,0
20080801|2008-06-04 16:00,4,16.988,16.988,16.988,16.988,0
20080801|2008-06-05 09:00,5,17.185,17.185,17.185,17.185,0
20080801|2008-06-05 09:30,5,17.005,17.005,17,17,0
20080801|2008-06-05 12:00,5,17.175,17.175,17.175,17.175,0
20080801|2008-06-05 13:00,5,17.195,17.215,17.185,17.185,0
20080801|2008-06-05 16:00,5,17.22,17.22,17.22,17.22,0
20080801|2008-06-06 11:00,6,17.435,17.44,17.435,17.44,0
20080801|2008-06-06 14:30,6,17.62,17.62,17.62,17.62,0
20080801|2008-06-06 16:00,6,17.482,17.482,17.482,17.482,0
20080801|2008-06-09 09:00,9,17.35,17.385,17.35,17.385,0
20080801|2008-06-09 11:30,9,17.415,17.415,17.415,17.415,0
20080801|2008-06-09 15:30,9,17.2,17.2,17.2,17.2,0
20080801|2008-06-09 16:00,9,17.261,17.261,17.261,17.261,0
20080801|2008-06-10 06:00,10,17.12,17.12,17.12,17.12,0
20080801|2008-06-10 09:30,10,16.86,16.86,16.86,16.86,0
20080801|2008-06-10 10:00,10,16.795,16.795,16.795,16.795,0
20080801|2008-06-10 10:30,10,16.75,16.77,16.75,16.77,0
20080801|2008-06-10 11:00,10,16.7,16.7,16.61,16.61,0
20080801|2008-06-10 12:00,10,16.675,16.675,16.675,16.675,0
20080801|2008-06-10 15:30,10,16.645,16.645,16.645,16.645,0
20080801|2008-06-11 09:30,11,16.89,16.89,16.89,16.89,0
20080801|2008-06-11 11:30,11,16.965,16.965,16.88,16.88,0
20080801|2008-06-11 15:30,11,16.94,16.94,16.94,16.94,0
20080801|2008-06-11 16:00,11,16.906,16.906,16.906,16.906,0
20080801|2008-06-12 03:00,12,16.72,16.725,16.72,16.725,0
20080801|2008-06-12 07:30,12,16.51,16.51,16.51,16.51,0
20080801|2008-06-12 08:30,12,16.45,16.45,16.45,16.45,0
20080801|2008-06-12 16:00,12,16.536,16.536,16.536,16.536,0
20080801|2008-06-13 05:30,13,16.38,16.42,16.38,16.42,0
20080801|2008-06-13 16:00,13,16.611,16.611,16.611,16.611,0
20080801|2008-06-16 07:00,16,16.79,16.79,16.785,16.785,0
20080801|2008-06-16 08:00,16,17.235,17.41,17.235,17.41,0
20080801|2008-06-16 08:30,16,17.44,17.44,17.395,17.395,0
20080801|2008-06-16 10:30,16,17.34,17.34,17.34,17.34,0
20080801|2008-06-16 11:00,16,17.35,17.35,17.35,17.35,0
20080801|2008-06-16 16:00,16,17.285,17.285,17.285,17.285,0
20080801|2008-06-17 07:00,17,17.05,17.05,16.985,16.985,0
20080801|2008-06-17 07:30,17,16.97,17,16.94,17,0
20080801|2008-06-17 08:00,17,16.975,16.99,16.97,16.97,0
20080801|2008-06-17 08:30,17,17.055,17.055,17.055,17.055,0
20080801|2008-06-17 09:30,17,17.135,17.135,17.135,17.135,0
20080801|2008-06-17 10:00,17,17.225,17.225,17.225,17.225,0
20080801|2008-06-17 16:00,17,17.128,17.128,17.128,17.128,0
20080801|2008-06-18 08:30,18,17.41,17.41,17.41,17.41,0
20080801|2008-06-18 09:00,18,17.46,17.46,17.46,17.46,0
20080801|2008-06-18 09:30,18,17.46,17.46,17.46,17.46,0
20080801|2008-06-18 13:00,18,17.435,17.435,17.435,17.435,0
20080801|2008-06-18 16:00,18,17.393,17.393,17.393,17.393,0
20080801|2008-06-19 04:00,19,17.39,17.405,17.39,17.405,0
20080801|2008-06-19 04:30,19,17.395,17.395,17.395,17.395,0
20080801|2008-06-19 08:00,19,17.75,17.75,17.75,17.75,0
20080801|2008-06-19 09:30,19,17.585,17.585,17.585,17.585,0
20080801|2008-06-19 10:30,19,17.48,17.48,17.48,17.48,0
20080801|2008-06-19 16:00,19,17.524,17.524,17.524,17.524,0
20080801|2008-06-20 03:00,20,17.495,17.495,17.495,17.495,0
20080801|2008-06-20 06:00,20,17.57,17.57,17.57,17.57,0
20080801|2008-06-20 09:00,20,17.545,17.545,17.47,17.47,0
20080801|2008-06-20 16:00,20,17.451,17.451,17.451,17.451,0
20080801|2008-06-23 01:00,23,17.525,17.53,17.525,17.53,0
20080801|2008-06-23 07:00,23,17.315,17.315,17.285,17.285,0
20080801|2008-06-23 07:30,23,17.17,17.17,16.61,16.72,0
20080801|2008-06-23 08:30,23,16.81,16.81,16.81,16.81,0
20080801|2008-06-23 09:30,23,16.735,16.735,16.735,16.735,0
20080801|2008-06-23 10:30,23,16.775,16.775,16.775,16.775,0
20080801|2008-06-23 11:00,23,16.87,16.87,16.87,16.87,0
20080801|2008-06-23 12:30,23,16.81,16.81,16.81,16.81,0
20080801|2008-06-23 16:00,23,16.843,16.843,16.843,16.843,0
20080801|2008-06-24 02:30,24,16.985,16.985,16.985,16.985,0
20080801|2008-06-24 08:00,24,16.795,16.805,16.795,16.805,0
20080801|2008-06-24 09:00,24,16.9,16.9,16.89,16.89,0
20080801|2008-06-24 10:00,24,16.905,16.905,16.905,16.905,0
20080801|2008-06-24 11:30,24,16.825,16.825,16.825,16.825,0
20080801|2008-06-24 12:00,24,16.73,16.73,16.67,16.67,0
20080801|2008-06-24 13:00,24,16.735,16.735,16.735,16.735,0
20080801|2008-06-24 13:30,24,16.745,16.745,16.745,16.745,0
20080801|2008-06-24 14:00,24,16.715,16.715,16.715,16.715,0
20080801|2008-06-24 15:00,24,16.71,16.71,16.71,16.71,0
20080801|2008-06-24 16:00,24,16.686,16.686,16.686,16.686,0
20080801|2008-06-24 23:30,25,16.735,16.735,16.735,16.735,0
20080801|2008-06-25 00:30,25,16.745,16.745,16.745,16.745,0
20080801|2008-06-25 02:30,25,16.79,16.79,16.79,16.79,0
20080801|2008-06-25 05:30,25,16.78,16.78,16.78,16.78,0
20080801|2008-06-25 08:30,25,16.71,16.71,16.705,16.705,0
20080801|2008-06-25 09:00,25,16.66,16.66,16.66,16.66,0
20080801|2008-06-25 09:30,25,16.605,16.605,16.605,16.605,0
20080801|2008-06-25 10:00,25,16.685,16.71,16.685,16.71,0
20080801|2008-06-25 10:30,25,16.705,16.705,16.62,16.62,0
20080801|2008-06-25 11:30,25,16.65,16.65,16.65,16.65,0
20080801|2008-06-25 13:00,25,16.6,16.715,16.6,16.715,0
20080801|2008-06-25 13:30,25,16.81,16.81,16.81,16.81,0
20080801|2008-06-25 14:00,25,16.785,16.785,16.785,16.785,0
20080801|2008-06-25 16:00,25,16.555,16.555,16.555,16.555,0
20080801|2008-06-25 17:00,26,16.795,16.795,16.795,16.795,0
20080801|2008-06-25 18:30,26,16.84,16.84,16.84,16.84,0
20080801|2008-06-25 19:00,26,16.77,16.77,16.77,16.77,0
20080801|2008-06-26 02:00,26,16.795,16.795,16.795,16.795,0
20080801|2008-06-26 04:30,26,16.94,16.94,16.94,16.94,0
20080801|2008-06-26 05:30,26,16.9,16.9,16.9,16.9,0
20080801|2008-06-26 06:00,26,16.92,16.92,16.92,16.92,0
20080801|2008-06-26 07:00,26,17,17.485,17,17.42,0
20080801|2008-06-26 07:30,26,17.41,17.41,17.29,17.29,0
20080801|2008-06-26 08:00,26,17.375,17.375,17.285,17.3,0
20080801|2008-06-26 09:00,26,17.3,17.34,17.3,17.34,0
20080801|2008-06-26 09:30,26,17.33,17.38,17.33,17.38,0
20080801|2008-06-26 10:00,26,17.305,17.305,17.305,17.305,0
20080801|2008-06-26 10:30,26,17.27,17.295,17.265,17.29,0
20080801|2008-06-26 11:00,26,17.315,17.315,17.315,17.315,0
20080801|2008-06-26 12:00,26,17.205,17.205,17.175,17.175,0
20080801|2008-06-26 14:00,26,17.235,17.255,17.225,17.235,0
20080801|2008-06-26 14:30,26,17.215,17.215,17.215,17.215,0
20080801|2008-06-26 15:00,26,17.25,17.25,17.22,17.22,0
20080801|2008-06-26 15:30,26,17.22,17.22,17.22,17.22,0
20080801|2008-06-26 16:00,26,17.169,17.169,17.169,17.169,0
20080801|2008-06-26 18:00,27,17.2,17.2,17.2,17.2,0
20080801|2008-06-26 20:00,27,17.27,17.27,17.27,17.27,0
20080801|2008-06-27 02:30,27,17.46,17.46,17.46,17.46,0
20080801|2008-06-27 03:00,27,17.39,17.39,17.39,17.39,0
20080801|2008-06-27 04:00,27,17.43,17.43,17.43,17.43,0
20080801|2008-06-27 04:30,27,17.455,17.455,17.455,17.455,0
20080801|2008-06-27 06:00,27,17.47,17.47,17.47,17.47,0
20080801|2008-06-27 09:00,27,17.465,17.515,17.465,17.515,0
20080801|2008-06-27 09:30,27,17.545,17.545,17.545,17.545,0
20080801|2008-06-27 10:00,27,17.515,17.57,17.51,17.57,0
20080801|2008-06-27 10:30,27,17.54,17.54,17.54,17.54,0
20080801|2008-06-27 11:00,27,17.565,17.565,17.565,17.565,0
20080801|2008-06-27 11:30,27,17.59,17.645,17.59,17.645,0
20080801|2008-06-27 12:00,27,17.66,17.665,17.66,17.665,0
20080801|2008-06-27 14:30,27,17.535,17.535,17.535,17.535,0
20080801|2008-06-27 16:00,27,17.661,17.661,17.661,17.661,0
20080801|2008-06-29 17:00,30,17.645,17.65,17.645,17.65,0
20080801|2008-06-30 00:30,30,17.66,17.67,17.66,17.67,0
20080801|2008-06-30 04:00,30,17.845,17.85,17.845,17.85,0
20080801|2008-06-30 04:30,30,17.825,17.825,17.79,17.79,0
20080801|2008-06-30 05:00,30,17.84,17.84,17.84,17.84,0
20080801|2008-06-30 05:30,30,17.88,17.88,17.88,17.88,0
20080801|2008-06-30 08:30,30,17.625,17.65,17.625,17.625,0
20080801|2008-06-30 09:00,30,17.67,17.67,17.625,17.625,0
20080801|2008-06-30 09:30,30,17.6,17.6,17.6,17.6,0
20080801|2008-06-30 10:00,30,17.46,17.46,17.335,17.335,0
20080801|2008-06-30 10:30,30,17.29,17.315,17.29,17.3,0
20080801|2008-06-30 11:30,30,17.43,17.43,17.43,17.43,0
20080801|2008-06-30 12:00,30,17.48,17.48,17.48,17.48,0
20080801|2008-06-30 12:30,30,17.49,17.49,17.49,17.49,0
20080801|2008-06-30 14:00,30,17.455,17.465,17.455,17.465,0
20080801|2008-06-30 16:00,30,17.45,17.461,17.45,17.461,0
20080801|2008-06-30 19:30,1,17.445,17.445,17.445,17.445,0
20080801|2008-06-30 20:30,1,17.47,17.475,17.47,17.475,0
20080801|2008-07-01 01:30,1,17.525,17.525,17.525,17.525,0
20080801|2008-07-01 02:00,1,17.545,17.545,17.545,17.545,0
20080801|2008-07-01 05:30,1,17.635,17.635,17.635,17.635,0
20080801|2008-07-01 06:00,1,17.61,17.62,17.61,17.62,0
20080801|2008-07-01 06:30,1,17.6,17.6,17.6,17.6,0
20080801|2008-07-01 07:00,1,17.605,17.705,17.605,17.705,0
20080801|2008-07-01 07:30,1,17.86,17.86,17.85,17.85,0
20080801|2008-07-01 08:00,1,17.915,17.995,17.915,17.925,0
20080801|2008-07-01 08:30,1,17.885,17.885,17.885,17.885,0
20080801|2008-07-01 09:00,1,17.87,17.88,17.87,17.88,0
20080801|2008-07-01 09:30,1,18,18,18,18,0
20080801|2008-07-01 10:00,1,18.025,18.025,18.025,18.025,0
20080801|2008-07-01 10:30,1,18.04,18.04,18.04,18.04,0
20080801|2008-07-01 11:30,1,18.095,18.12,18.095,18.115,0
20080801|2008-07-01 12:00,1,18.19,18.255,18.19,18.2,0
20080801|2008-07-01 13:00,1,18.17,18.17,18.17,18.17,0
20080801|2008-07-01 13:30,1,18.175,18.175,18.175,18.175,0
20080801|2008-07-01 14:00,1,18.145,18.145,18.145,18.145,0
20080801|2008-07-01 16:00,1,18.15,18.15,18.14,18.14,0
20080801|2008-07-01 17:30,2,18.15,18.15,18.15,18.15,0
20080801|2008-07-01 18:30,2,18.15,18.15,18.15,18.15,0
20080801|2008-07-01 20:00,2,18.14,18.14,18.14,18.14,0
20080801|2008-07-01 22:00,2,18.13,18.13,18.115,18.115,0
20080801|2008-07-02 00:00,2,18.195,18.195,18.195,18.195,0
20080801|2008-07-02 00:30,2,18.22,18.225,18.22,18.22,0
20080801|2008-07-02 01:00,2,18.205,18.205,18.205,18.205,0
20080801|2008-07-02 02:00,2,18.23,18.235,18.23,18.235,0
20080801|2008-07-02 03:30,2,18.18,18.18,18.18,18.18,0
20080801|2008-07-02 04:00,2,18.125,18.125,18.125,18.125,0
20080801|2008-07-02 04:30,2,18.045,18.045,17.995,17.995,0
20080801|2008-07-02 07:00,2,18.12,18.16,18.12,18.16,0
20080801|2008-07-02 07:30,2,18.18,18.18,18.18,18.18,0
20080801|2008-07-02 08:00,2,18.17,18.175,18.1,18.1,0
20080801|2008-07-02 08:30,2,18.12,18.12,18.12,18.12,0
20080801|2008-07-02 09:00,2,18.095,18.095,18.095,18.095,0
20080801|2008-07-02 09:30,2,18.18,18.2,18.115,18.19,0
20080801|2008-07-02 10:00,2,18.195,18.215,18.195,18.215,0
20080801|2008-07-02 11:00,2,18.29,18.33,18.29,18.31,0
20080801|2008-07-02 11:30,2,18.28,18.28,18.275,18.275,0
20080801|2008-07-02 12:00,2,18.225,18.325,18.225,18.325,0
20080801|2008-07-02 12:30,2,18.345,18.35,18.32,18.32,0
20080801|2008-07-02 13:00,2,18.39,18.39,18.39,18.39,0
20080801|2008-07-02 14:30,2,18.38,18.38,18.38,18.38,0
20080801|2008-07-02 15:00,2,18.4,18.4,18.395,18.395,0
20080801|2008-07-02 15:30,2,18.415,18.415,18.4,18.41,0
20080801|2008-07-02 16:00,2,18.375,18.375,18.375,18.375,0
20080801|2008-07-03 03:30,3,18.34,18.34,18.305,18.305,0
20080801|2008-07-03 04:00,3,18.365,18.365,18.365,18.365,0
20080801|2008-07-03 04:30,3,18.365,18.365,18.365,18.365,0
20080801|2008-07-03 06:00,3,18.37,18.37,18.37,18.37,0
20080801|2008-07-03 06:30,3,18.415,18.495,18.415,18.495,0
20080801|2008-07-03 07:00,3,18.425,18.475,18.42,18.435,0
20080801|2008-07-03 07:30,3,18.43,18.435,18.085,18.195,0
20080801|2008-07-03 08:00,3,18.095,18.095,18.095,18.095,0
20080801|2008-07-03 09:30,3,18.28,18.28,18.28,18.28,0
20080801|2008-07-03 11:00,3,18.25,18.25,18.25,18.25,0
20080801|2008-07-03 12:00,3,18.33,18.33,18.33,18.33,0
20080801|2008-07-03 13:00,3,18.28,18.28,18.27,18.27,0
20080801|2008-07-03 16:00,3,18.319,18.319,18.319,18.319,0
20080801|2008-07-04 03:30,4,18.1,18.1,18.1,18.1,0
20080801|2008-07-04 05:30,4,18.085,18.085,18.085,18.085,0
20080801|2008-07-06 20:30,7,18.1,18.1,18.1,18.1,0
20080801|2008-07-06 21:30,7,18,18,17.88,17.88,0
20080801|2008-07-06 22:00,7,17.94,17.94,17.94,17.94,0
20080801|2008-07-07 04:30,7,17.95,17.955,17.95,17.955,0
20080801|2008-07-07 07:00,7,17.915,17.935,17.91,17.935,0
20080801|2008-07-07 07:30,7,17.96,18.055,17.96,18.045,0
20080801|2008-07-07 08:00,7,18.055,18.07,17.955,17.97,0
20080801|2008-07-07 09:00,7,17.94,17.965,17.94,17.965,0
20080801|2008-07-07 11:00,7,17.65,17.69,17.645,17.69,0
20080801|2008-07-07 11:30,7,17.7,17.785,17.7,17.785,0
20080801|2008-07-07 12:00,7,17.82,17.92,17.82,17.895,0
20080801|2008-07-07 12:30,7,17.88,17.91,17.875,17.91,0
20080801|2008-07-07 13:00,7,17.895,17.895,17.88,17.88,0
20080801|2008-07-07 15:00,7,17.83,17.83,17.83,17.83,0
20080801|2008-07-07 16:00,7,17.87,17.87,17.87,17.87,0
20080801|2008-07-07 19:30,8,17.875,17.875,17.875,17.875,0
20080801|2008-07-07 20:30,8,17.9,17.9,17.9,17.9,0
20080801|2008-07-07 21:00,8,17.88,17.88,17.86,17.86,0
20080801|2008-07-07 22:00,8,17.885,17.885,17.885,17.885,0
20080801|2008-07-08 00:30,8,17.93,17.93,17.93,17.93,0
20080801|2008-07-08 02:30,8,17.98,17.98,17.98,17.98,0
20080801|2008-07-08 03:00,8,17.985,17.985,17.985,17.985,0
20080801|2008-07-08 04:00,8,17.825,17.825,17.825,17.825,0
20080801|2008-07-08 05:30,8,17.63,17.63,17.63,17.63,0
20080801|2008-07-08 07:00,8,17.545,17.545,17.52,17.535,0
20080801|2008-07-08 08:00,8,17.675,17.7,17.675,17.7,0
20080801|2008-07-08 08:30,8,17.745,17.8,17.675,17.675,0
20080801|2008-07-08 09:00,8,17.785,17.785,17.755,17.755,0
20080801|2008-07-08 09:30,8,17.725,17.725,17.69,17.69,0
20080801|2008-07-08 10:00,8,17.6,17.625,17.545,17.545,0
20080801|2008-07-08 10:30,8,17.715,17.72,17.715,17.72,0
20080801|2008-07-08 11:00,8,17.79,17.795,17.775,17.79,0
20080801|2008-07-08 12:00,8,17.92,17.92,17.92,17.92,0
20080801|2008-07-08 12:30,8,17.86,17.86,17.845,17.845,0
20080801|2008-07-08 16:00,8,17.908,17.908,17.908,17.908,0
20080801|2008-07-09 01:30,9,17.825,17.825,17.825,17.825,0
20080801|2008-07-09 02:30,9,17.83,17.83,17.83,17.83,0
20080801|2008-07-09 03:30,9,17.905,17.905,17.88,17.88,0
20080801|2008-07-09 08:00,9,18.005,18.04,18.005,18.03,0
20080801|2008-07-09 08:30,9,18.135,18.135,18.115,18.115,0
20080801|2008-07-09 09:30,9,18.105,18.115,18.105,18.115,0
20080801|2008-07-09 10:30,9,17.985,18.125,17.98,18.12,0
20080801|2008-07-09 11:00,9,18.105,18.105,18.07,18.075,0
20080801|2008-07-09 13:00,9,18.11,18.115,18.1,18.115,0
20080801|2008-07-09 16:00,9,18.128,18.128,18.128,18.128,0
20080801|2008-07-10 00:30,10,18.13,18.13,18.13,18.13,0
20080801|2008-07-10 07:30,10,18.165,18.165,18.165,18.165,0
20080801|2008-07-10 08:00,10,18.27,18.275,18.27,18.275,0
20080801|2008-07-10 08:30,10,18.255,18.255,18.205,18.205,0
20080801|2008-07-10 09:00,10,18.275,18.3,18.255,18.255,0
20080801|2008-07-10 11:00,10,18.3,18.3,18.3,18.3,0
20080801|2008-07-10 11:30,10,18.22,18.225,18.21,18.21,0
20080801|2008-07-10 12:30,10,18.255,18.255,18.255,18.255,0
20080801|2008-07-10 13:00,10,18.29,18.29,18.29,18.29,0
20080801|2008-07-10 13:30,10,18.345,18.345,18.345,18.345,0
20080801|2008-07-10 14:30,10,18.335,18.335,18.335,18.335,0
20080801|2008-07-10 16:00,10,18.273,18.273,18.273,18.273,0
20080801|2008-07-11 04:00,11,18.4,18.4,18.4,18.4,0
20080801|2008-07-11 04:30,11,18.385,18.385,18.385,18.385,0
20080801|2008-07-11 06:00,11,18.38,18.38,18.38,18.38,0
20080801|2008-07-11 06:30,11,18.47,18.47,18.47,18.47,0
20080801|2008-07-11 08:30,11,18.76,18.775,18.71,18.71,0
20080801|2008-07-11 09:00,11,18.81,18.81,18.81,18.81,0
20080801|2008-07-11 10:30,11,18.685,18.775,18.645,18.775,0
20080801|2008-07-11 11:30,11,18.73,18.73,18.73,18.73,0
20080801|2008-07-11 12:00,11,18.755,18.755,18.755,18.755,0
20080801|2008-07-11 16:00,11,18.77,18.77,18.77,18.77,0
20080801|2008-07-13 17:30,14,18.84,18.84,18.84,18.84,0
20080801|2008-07-13 21:30,14,18.865,18.865,18.865,18.865,0
20080801|2008-07-14 05:30,14,18.76,18.76,18.76,18.76,0
20080801|2008-07-14 07:00,14,18.595,18.71,18.55,18.705,0
20080801|2008-07-14 08:00,14,18.94,18.94,18.85,18.85,0
20080801|2008-07-14 08:30,14,18.88,18.895,18.88,18.895,0
20080801|2008-07-14 09:00,14,19.05,19.09,19,19.09,0
20080801|2008-07-14 09:30,14,19.02,19.02,18.97,18.98,0
20080801|2008-07-14 10:30,14,19.025,19.025,18.95,18.96,0
20080801|2008-07-14 11:30,14,19.215,19.215,19.215,19.215,0
20080801|2008-07-14 12:00,14,19.22,19.22,19.22,19.22,0
20080801|2008-07-14 13:00,14,19.16,19.16,19.16,19.16,0
20080801|2008-07-14 16:00,14,19.2,19.2,19.2,19.2,0
20080801|2008-07-14 20:30,15,19.105,19.105,19.105,19.105,0
20080801|2008-07-15 03:00,15,19.21,19.295,19.21,19.295,0
20080801|2008-07-15 05:30,15,19.405,19.405,19.405,19.405,0
20080801|2008-07-15 06:30,15,19.455,19.455,19.455,19.455,0
20080801|2008-07-15 07:00,15,19.37,19.375,19.37,19.375,0
20080801|2008-07-15 07:30,15,19.405,19.405,19.405,19.405,0
20080801|2008-07-15 08:30,15,19.27,19.27,19.265,19.265,0
20080801|2008-07-15 09:30,15,19.275,19.275,19.145,19.145,0
20080801|2008-07-15 10:00,15,18.955,18.96,18.745,18.75,0
20080801|2008-07-15 10:30,15,18.83,18.83,18.825,18.825,0
20080801|2008-07-15 11:00,15,18.925,18.925,18.925,18.925,0
20080801|2008-07-15 12:00,15,18.98,19.01,18.96,19.01,0
20080801|2008-07-15 12:30,15,18.995,18.995,18.995,18.995,0
20080801|2008-07-15 13:00,15,18.945,18.945,18.945,18.945,0
20080801|2008-07-15 14:00,15,18.865,18.91,18.865,18.91,0
20080801|2008-07-15 14:30,15,18.87,18.915,18.87,18.915,0
20080801|2008-07-15 16:00,15,18.963,18.963,18.963,18.963,0
20080801|2008-07-15 21:00,16,18.875,18.875,18.875,18.875,0
20080801|2008-07-15 22:30,16,18.825,18.825,18.825,18.825,0
20080801|2008-07-15 23:30,16,18.875,18.875,18.875,18.875,0
20080801|2008-07-16 01:00,16,18.9,18.9,18.9,18.9,0
20080801|2008-07-16 03:00,16,18.875,18.875,18.875,18.875,0
20080801|2008-07-16 05:00,16,18.965,18.965,18.965,18.965,0
20080801|2008-07-16 06:00,16,18.8,18.8,18.8,18.8,0
20080801|2008-07-16 06:30,16,18.775,18.775,18.76,18.76,0
20080801|2008-07-16 09:30,16,18.865,18.865,18.77,18.77,0
20080801|2008-07-16 10:00,16,18.835,18.835,18.69,18.79,0
20080801|2008-07-16 10:30,16,18.85,18.92,18.85,18.915,0
20080801|2008-07-16 11:00,16,18.93,18.93,18.93,18.93,0
20080801|2008-07-16 11:30,16,18.865,18.865,18.865,18.865,0
20080801|2008-07-16 13:00,16,18.815,18.815,18.815,18.815,0
20080801|2008-07-16 13:30,16,18.76,18.76,18.76,18.76,0
20080801|2008-07-16 15:00,16,18.74,18.74,18.74,18.74,0
20080801|2008-07-16 16:00,16,18.755,18.755,18.755,18.755,0
20080801|2008-07-16 19:00,17,18.9,18.9,18.9,18.9,0
20080801|2008-07-17 02:00,17,18.855,18.855,18.855,18.855,0
20080801|2008-07-17 04:30,17,18.9,18.9,18.9,18.9,0
20080801|2008-07-17 09:00,17,18.945,18.945,18.935,18.935,0
20080801|2008-07-17 09:30,17,19.065,19.105,19.065,19.1,0
20080801|2008-07-17 12:00,17,18.72,18.72,18.72,18.72,0
20080801|2008-07-17 12:30,17,18.68,18.68,18.68,18.68,0
20080801|2008-07-17 13:00,17,18.635,18.635,18.4,18.4,0
20080801|2008-07-17 14:30,17,18.475,18.475,18.475,18.475,0
20080801|2008-07-17 16:00,17,18.685,18.685,18.685,18.685,0
20080801|2008-07-17 19:00,18,18.545,18.545,18.545,18.545,0
20080801|2008-07-18 03:00,18,18.555,18.555,18.555,18.555,0
20080801|2008-07-18 07:00,18,18.17,18.17,18.155,18.155,0
20080801|2008-07-18 07:30,18,18.185,18.215,18.185,18.215,0
20080801|2008-07-18 08:00,18,18.35,18.35,18.35,18.35,0
20080801|2008-07-18 10:00,18,18.07,18.07,18.07,18.07,0
20080801|2008-07-18 12:30,18,18.16,18.16,18.1,18.1,0
20080801|2008-07-18 16:00,18,18.15,18.15,18.15,18.15,0
20080801|2008-07-20 17:30,21,18.22,18.22,18.175,18.175,0
20080801|2008-07-20 18:30,21,18.235,18.235,18.235,18.235,0
20080801|2008-07-20 23:00,21,18.255,18.255,18.255,18.255,0
20080801|2008-07-21 01:00,21,18.29,18.29,18.29,18.29,0
20080801|2008-07-21 01:30,21,18.26,18.26,18.26,18.26,0
20080801|2008-07-21 07:00,21,18.415,18.42,18.415,18.42,0
20080801|2008-07-21 08:00,21,18.35,18.35,18.35,18.35,0
20080801|2008-07-21 09:00,21,18.35,18.35,18.35,18.35,0
20080801|2008-07-21 09:30,21,18.37,18.37,18.37,18.37,0
20080801|2008-07-21 10:00,21,18.38,18.38,18.38,18.38,0
20080801|2008-07-21 16:00,21,18.375,18.375,18.375,18.375,0
20080801|2008-07-21 18:00,22,18.46,18.46,18.46,18.46,0
20080801|2008-07-22 07:30,22,18.56,18.56,18.545,18.545,0
20080801|2008-07-22 10:00,22,18.05,18.05,18.05,18.05,0
20080801|2008-07-22 11:00,22,18,18,18,18,0
20080801|2008-07-22 12:00,22,18,18,18,18,0
20080801|2008-07-22 13:30,22,17.98,17.98,17.98,17.98,0
20080801|2008-07-22 16:00,22,17.955,17.955,17.955,17.955,0
20080801|2008-07-23 00:00,23,17.9,17.9,17.9,17.9,0
20080801|2008-07-23 01:00,23,17.9,17.9,17.7,17.7,0
20080801|2008-07-23 02:30,23,17.73,17.73,17.73,17.73,0
20080801|2008-07-23 06:00,23,17.6,17.6,17.6,17.6,0
20080801|2008-07-23 06:30,23,17.665,17.665,17.66,17.66,0
20080801|2008-07-23 07:00,23,17.67,17.67,17.67,17.67,0
20080801|2008-07-23 07:30,23,17.875,17.875,17.875,17.875,0
20080801|2008-07-23 08:00,23,17.95,17.95,17.85,17.85,0
20080801|2008-07-23 08:30,23,17.835,17.835,17.685,17.685,0
20080801|2008-07-23 09:00,23,17.58,17.58,17.54,17.54,0
20080801|2008-07-23 09:30,23,17.51,17.51,17.5,17.5,0
20080801|2008-07-23 11:00,23,17.575,17.785,17.575,17.785,0
20080801|2008-07-23 13:00,23,17.4,17.4,17.4,17.4,0
20080801|2008-07-23 13:30,23,17.35,17.38,17.35,17.38,0
20080801|2008-07-23 14:00,23,17.38,17.38,17.38,17.38,0
20080801|2008-07-23 15:00,23,17.38,17.38,17.38,17.38,0
20080801|2008-07-23 15:30,23,17.4,17.4,17.4,17.4,0
20080801|2008-07-24 02:00,24,17.48,17.48,17.48,17.48,0
20080801|2008-07-24 08:00,24,17.51,17.51,17.51,17.51,0
20080801|2008-07-24 09:00,24,17.52,17.52,17.48,17.48,0
20080801|2008-07-24 09:30,24,17.16,17.17,17.135,17.135,0
20080801|2008-07-24 10:00,24,17.16,17.235,17.16,17.225,0
20080801|2008-07-24 16:00,24,17.255,17.255,17.255,17.255,0
20080801|2008-07-25 06:30,25,17.5,17.5,17.495,17.495,0
20080801|2008-07-25 07:30,25,17.43,17.43,17.43,17.43,0
20080801|2008-07-25 08:00,25,17.165,17.22,17.165,17.22,0
20080801|2008-07-25 08:30,25,17.165,17.235,17.165,17.2,0
20080801|2008-07-25 09:00,25,17.11,17.11,17.05,17.1,0
20080801|2008-07-25 10:30,25,17.375,17.375,17.375,17.375,0
20080801|2008-07-25 11:30,25,17.36,17.36,17.36,17.36,0
20080801|2008-07-25 16:00,25,17.332,17.332,17.332,17.332,0
20080801|2008-07-28 00:00,28,17.395,17.395,17.395,17.395,0
20080801|2008-07-28 09:00,28,17.23,17.23,17.23,17.23,0
20080801|2008-07-28 12:00,28,17.41,17.43,17.41,17.425,0
20080801|2008-07-28 14:30,28,17.51,17.51,17.51,17.51,0
20080801|2008-07-28 16:00,28,17.422,17.422,17.422,17.422,0
20080801|2008-07-28 18:00,29,17.595,17.595,17.595,17.595,0
20080801|2008-07-28 20:30,29,17.61,17.61,17.61,17.61,0
20080801|2008-07-28 21:30,29,17.58,17.615,17.58,17.615,0
20080801|2008-07-29 04:30,29,17.455,17.455,17.455,17.455,0
20080801|2008-07-29 08:30,29,17.315,17.315,17.285,17.285,0
20080801|2008-07-30 07:30,30,17.12,17.12,17.105,17.105,0
20080801|2008-07-30 08:30,30,16.84,16.84,16.83,16.83,0
20080801|2008-07-30 09:00,30,16.87,16.87,16.87,16.87,0
20080801|2008-07-30 09:30,30,16.97,16.97,16.97,16.97,0
20080801|2008-07-30 10:00,30,17.055,17.055,17.055,17.055,0
20080801|2008-07-30 11:00,30,17.22,17.22,17.215,17.215,0
20080801|2008-07-30 12:00,30,17.415,17.415,17.415,17.415,0
20080801|2008-07-30 14:00,30,17.565,17.585,17.565,17.585,0
20080801|2008-07-30 16:00,30,17.422,17.422,17.422,17.422,0
20080801|2008-07-30 20:00,31,17.525,17.525,17.525,17.525,0
20080801|2008-07-30 22:30,31,17.56,17.56,17.56,17.56,0
20080801|2008-07-31 00:30,31,17.505,17.505,17.505,17.505,0
20080801|2008-07-31 01:30,31,17.555,17.59,17.555,17.59,0
20080801|2008-07-31 13:00,31,17.735,17.735,17.735,17.735,0
20080801|2008-07-31 16:00,31,17.75,17.75,17.75,17.75,0
20080801|2008-08-01 09:30,1,17.65,17.65,17.65,17.65,0
20080801|2008-08-01 13:00,1,17.475,17.475,17.475,17.475,0
20080801|2008-08-01 16:00,1,17.481,17.481,17.481,17.481,0
20080801|2008-08-04 12:30,4,17.103,17.103,17.103,17.103,0
20080801|2008-08-05 08:00,5,16.75,16.75,16.75,16.75,0
20080801|2008-08-05 09:00,5,16.67,16.67,16.67,16.67,0
20080801|2008-08-05 14:00,5,16.45,16.45,16.45,16.45,0
20080801|2008-08-05 16:00,5,16.537,16.537,16.537,16.537,0
20080801|2008-08-06 12:30,6,16.472,16.472,16.472,16.472,0
20080801|2008-08-07 08:30,7,16.525,16.525,16.46,16.46,0
20080801|2008-08-07 09:00,7,16.215,16.215,16.215,16.215,0
20080801|2008-08-07 16:00,7,16.227,16.227,16.227,16.227,0
20080801|2008-08-08 11:00,8,15.38,15.38,15.38,15.38,0
20080801|2008-08-08 11:30,8,15.35,15.35,15.35,15.35,0
20080801|2008-08-08 13:30,8,15.26,15.26,15.26,15.26,0
20080801|2008-08-08 16:00,8,15.303,15.303,15.303,15.303,0
20080801|2008-08-11 12:00,11,14.63,14.64,14.62,14.64,0
20080801|2008-08-11 16:00,11,14.595,14.595,14.595,14.595,0
20080801|2008-08-12 08:00,12,14.78,14.78,14.78,14.78,0
20080801|2008-08-12 10:30,12,14.59,14.59,14.59,14.59,0
20080801|2008-08-12 16:00,12,14.462,14.462,14.462,14.462,0
20080801|2008-08-13 12:30,13,14.824,14.824,14.824,14.824,0
20080801|2008-08-14 05:00,14,14.865,14.865,14.865,14.865,0
20080801|2008-08-14 16:00,14,14.214,14.214,14.214,14.214,0
20080801|2008-08-15 08:30,15,13.12,13.12,13.12,13.12,0
20080801|2008-08-15 09:00,15,13.1,13.12,13.1,13.12,0
20080801|2008-08-15 12:00,15,12.8,12.8,12.8,12.8,0
20080801|2008-08-15 16:00,15,12.801,12.801,12.801,12.801,0
20080801|2008-08-18 12:30,18,13.087,13.087,13.087,13.087,0
20080801|2008-08-19 12:30,19,13.093,13.093,13.093,13.093,0
20080801|2008-08-20 09:30,20,13.15,13.15,13.15,13.15,0
20080801|2008-08-20 10:30,20,12.99,12.99,12.99,12.99,0
20080801|2008-08-20 16:00,20,13.029,13.029,13.029,13.029,0
20080801|2008-08-21 08:30,21,13.615,13.615,13.615,13.615,0
20080801|2008-08-21 16:00,21,13.719,13.719,13.719,13.719,0
20080801|2008-08-22 08:30,22,13.42,13.42,13.42,13.42,0
20080801|2008-08-22 10:00,22,13.43,13.43,13.43,13.43,0
20080801|2008-08-22 16:00,22,13.47,13.47,13.47,13.47,0
20080801|2008-08-25 12:30,25,13.365,13.365,13.365,13.365,0
20080801|2008-08-26 12:30,26,13.572,13.572,13.572,13.572,0
20080801|2008-08-27 12:30,27,13.468,13.468,13.468,13.468,0
20080901|2008-05-04 17:00,5,16.4,16.4,16.4,16.4,0
20080901|2008-05-04 23:30,5,16.795,16.8,16.795,16.8,0
20080901|2008-05-05 02:00,5,16.77,16.77,16.77,16.77,0
20080901|2008-05-05 09:00,5,16.865,16.865,16.82,16.82,0
20080901|2008-05-05 10:00,5,16.865,16.905,16.865,16.905,0
20080901|2008-05-05 10:30,5,16.925,16.925,16.92,16.925,0
20080901|2008-05-05 12:00,5,16.92,16.92,16.92,16.92,0
20080901|2008-05-05 14:00,5,16.86,16.86,16.86,16.86,0
20080901|2008-05-05 14:30,5,16.87,16.87,16.87,16.87,0
20080901|2008-05-06 01:30,6,17.005,17.005,16.97,16.97,0
20080901|2008-05-06 02:00,6,16.955,16.97,16.92,16.955,0
20080901|2008-05-06 02:30,6,16.955,17,16.935,17,0
20080901|2008-05-06 03:00,6,16.985,16.985,16.89,16.89,0
20080901|2008-05-06 03:30,6,16.88,16.945,16.88,16.945,0
20080901|2008-05-06 04:00,6,16.955,16.955,16.925,16.925,0
20080901|2008-05-06 04:30,6,16.92,16.935,16.92,16.935,0
20080901|2008-05-06 05:00,6,16.91,16.91,16.91,16.91,0
20080901|2008-05-06 05:30,6,16.895,16.895,16.82,16.82,0
20080901|2008-05-06 08:30,6,16.965,16.98,16.965,16.98,0
20080901|2008-05-06 09:00,6,17.03,17.11,17.03,17.11,0
20080901|2008-05-06 09:30,6,17.13,17.13,17.125,17.125,0
20080901|2008-05-06 10:00,6,17.115,17.115,17.09,17.09,0
20080901|2008-05-06 11:00,6,17.12,17.12,17.12,17.12,0
20080901|2008-05-06 11:30,6,17.1,17.1,17.1,17.1,0
20080901|2008-05-06 12:00,6,16.975,16.975,16.975,16.975,0
20080901|2008-05-06 23:00,7,17.04,17.04,17.04,17.04,0
20080901|2008-05-07 00:00,7,17.06,17.06,17.06,17.06,0
20080901|2008-05-07 01:00,7,16.91,16.91,16.905,16.91,0
20080901|2008-05-07 01:30,7,16.925,16.925,16.925,16.925,0
20080901|2008-05-07 02:00,7,16.935,16.935,16.935,16.935,0
20080901|2008-05-07 07:30,7,16.745,16.745,16.655,16.655,0
20080901|2008-05-07 08:00,7,16.715,16.715,16.715,16.715,0
20080901|2008-05-07 09:00,7,16.795,16.795,16.785,16.785,0
20080901|2008-05-07 09:30,7,16.655,16.7,16.655,16.7,0
20080901|2008-05-07 10:30,7,16.68,16.68,16.68,16.68,0
20080901|2008-05-07 14:30,7,16.795,16.795,16.795,16.795,0
20080901|2008-05-07 15:30,7,16.805,16.805,16.805,16.805,0
20080901|2008-05-08 05:00,8,16.795,16.805,16.795,16.805,0
20080901|2008-05-08 07:00,8,16.8,16.8,16.8,16.8,0
20080901|2008-05-08 09:30,8,17,17,17,17,0
20080901|2008-05-08 10:00,8,17.035,17.055,16.99,16.99,0
20080901|2008-05-08 10:30,8,16.955,16.955,16.955,16.955,0
20080901|2008-05-08 11:30,8,16.985,17.02,16.985,17.02,0
20080901|2008-05-08 12:00,8,16.98,16.98,16.98,16.98,0
20080901|2008-05-08 12:30,8,16.955,16.955,16.955,16.955,0
20080901|2008-05-08 14:00,8,16.975,16.975,16.975,16.975,0
20080901|2008-05-09 00:00,9,17.02,17.02,17.02,17.02,0
20080901|2008-05-09 02:30,9,17.14,17.15,17.14,17.15,0
20080901|2008-05-09 03:00,9,17.16,17.16,17.16,17.16,0
20080901|2008-05-09 04:30,9,17.18,17.18,17.18,17.18,0
20080901|2008-05-09 07:00,9,17.095,17.095,17.095,17.095,0
20080901|2008-05-09 07:30,9,17.025,17.025,16.99,17,0
20080901|2008-05-09 08:00,9,17.01,17.01,17.01,17.01,0
20080901|2008-05-09 08:30,9,16.9,16.915,16.9,16.915,0
20080901|2008-05-09 09:00,9,16.825,16.825,16.63,16.63,0
20080901|2008-05-09 09:30,9,16.735,16.735,16.735,16.735,0
20080901|2008-05-09 10:00,9,16.75,16.75,16.75,16.75,0
20080901|2008-05-09 10:30,9,16.725,16.725,16.725,16.725,0
20080901|2008-05-09 12:00,9,16.935,17.05,16.93,16.97,0
20080901|2008-05-09 14:30,9,16.98,16.98,16.98,16.98,0
20080901|2008-05-12 07:30,12,16.985,16.985,16.985,16.985,0
20080901|2008-05-12 08:30,12,17.02,17.02,17.02,17.02,0
20080901|2008-05-12 09:30,12,17.13,17.13,17.13,17.13,0
20080901|2008-05-12 10:00,12,17.29,17.3,17.29,17.3,0
20080901|2008-05-12 10:30,12,17.33,17.42,17.33,17.42,0
20080901|2008-05-12 11:00,12,17.36,17.36,17.36,17.36,0
20080901|2008-05-12 12:30,12,17.325,17.325,17.315,17.315,0
20080901|2008-05-12 21:30,13,17.26,17.26,17.26,17.26,0
20080901|2008-05-13 03:30,13,17.15,17.15,17.15,17.15,0
20080901|2008-05-13 07:00,13,17.325,17.34,17.325,17.34,0
20080901|2008-05-13 07:30,13,17.335,17.335,17.14,17.18,0
20080901|2008-05-13 08:00,13,17.02,17.02,17.02,17.02,0
20080901|2008-05-13 08:30,13,16.85,16.905,16.68,16.7,0
20080901|2008-05-13 09:30,13,16.775,16.775,16.77,16.77,0
20080901|2008-05-13 10:00,13,16.935,16.955,16.93,16.955,0
20080901|2008-05-13 10:30,13,16.96,16.96,16.96,16.96,0
20080901|2008-05-13 11:00,13,16.955,16.955,16.95,16.95,0
20080901|2008-05-13 12:30,13,16.9,16.9,16.9,16.9,0
20080901|2008-05-13 17:00,14,16.84,16.84,16.84,16.84,0
20080901|2008-05-14 02:30,14,16.75,16.75,16.75,16.75,0
20080901|2008-05-14 03:00,14,16.75,16.775,16.75,16.775,0
20080901|2008-05-14 07:00,14,16.915,17,16.915,17,0
20080901|2008-05-14 08:00,14,16.96,16.96,16.955,16.955,0
20080901|2008-05-14 08:30,14,16.905,16.95,16.905,16.915,0
20080901|2008-05-14 09:00,14,16.915,16.915,16.905,16.915,0
20080901|2008-05-14 09:30,14,16.87,16.905,16.85,16.85,0
20080901|2008-05-14 10:30,14,16.85,16.85,16.75,16.75,0
20080901|2008-05-14 11:00,14,16.78,16.845,16.78,16.845,0
20080901|2008-05-14 11:30,14,16.8,16.8,16.8,16.8,0
20080901|2008-05-14 12:00,14,16.75,16.75,16.7,16.71,0
20080901|2008-05-14 12:30,14,16.74,16.74,16.68,16.68,0
20080901|2008-05-14 13:00,14,16.705,16.705,16.685,16.685,0
20080901|2008-05-14 13:30,14,16.71,16.71,16.67,16.67,0
20080901|2008-05-14 14:00,14,16.685,16.685,16.685,16.685,0
20080901|2008-05-15 00:00,15,16.68,16.68,16.68,16.68,0
20080901|2008-05-15 00:30,15,16.68,16.68,16.68,16.68,0
20080901|2008-05-15 01:00,15,16.71,16.715,16.71,16.715,0
20080901|2008-05-15 06:30,15,16.7,16.7,16.675,16.695,0
20080901|2008-05-15 07:00,15,16.755,16.755,16.75,16.75,0
20080901|2008-05-15 07:30,15,16.885,16.89,16.885,16.89,0
20080901|2008-05-15 08:00,15,17.09,17.09,17.09,17.09,0
20080901|2008-05-15 08:30,15,17.02,17.06,17.01,17.06,0
20080901|2008-05-15 09:00,15,17.035,17.035,17.01,17.01,0
20080901|2008-05-15 09:30,15,16.97,17.09,16.97,17.09,0
20080901|2008-05-15 10:00,15,17.075,17.075,17.075,17.075,0
20080901|2008-05-15 11:00,15,16.97,17,16.87,16.87,0
20080901|2008-05-15 11:30,15,16.865,16.865,16.865,16.865,0
20080901|2008-05-15 12:00,15,16.765,16.825,16.715,16.79,0
20080901|2008-05-15 13:30,15,16.815,16.815,16.815,16.815,0
20080901|2008-05-15 14:00,15,16.835,16.835,16.835,16.835,0
20080901|2008-05-15 22:30,16,16.905,16.905,16.905,16.905,0
20080901|2008-05-16 03:30,16,16.94,16.94,16.94,16.94,0
20080901|2008-05-16 06:00,16,16.97,16.97,16.97,16.97,0
20080901|2008-05-16 06:30,16,17,17,17,17,0
20080901|2008-05-16 07:00,16,17.1,17.1,17.1,17.1,0
20080901|2008-05-16 07:30,16,17.075,17.075,17.075,17.075,0
20080901|2008-05-16 08:00,16,17.105,17.105,17.105,17.105,0
20080901|2008-05-16 09:30,16,17.115,17.13,17.115,17.13,0
20080901|2008-05-16 10:30,16,17.115,17.115,17.065,17.07,0
20080901|2008-05-16 11:30,16,17.09,17.09,17.09,17.09,0
20080901|2008-05-16 12:00,16,17.04,17.05,17.04,17.05,0
20080901|2008-05-16 13:00,16,17.07,17.07,17.07,17.07,0
20080901|2008-05-16 14:30,16,17.12,17.12,17.12,17.12,0
20080901|2008-05-18 17:30,19,17.16,17.16,17.16,17.16,0
20080901|2008-05-18 18:00,19,17.175,17.175,17.175,17.175,0
20080901|2008-05-18 19:30,19,17.18,17.18,17.18,17.18,0
20080901|2008-05-19 07:00,19,17.33,17.34,17.305,17.305,0
20080901|2008-05-19 07:30,19,17.23,17.23,17.22,17.22,0
20080901|2008-05-19 08:00,19,17.25,17.25,17.16,17.18,0
20080901|2008-05-19 08:30,19,17.185,17.185,17.14,17.14,0
20080901|2008-05-19 09:00,19,17.095,17.095,17.07,17.07,0
20080901|2008-05-19 10:00,19,17,17,17,17,0
20080901|2008-05-19 12:00,19,17.11,17.11,17.11,17.11,0
20080901|2008-05-19 13:00,19,17.15,17.165,17.15,17.165,0
20080901|2008-05-19 14:00,19,17.15,17.15,17.15,17.15,0
20080901|2008-05-19 15:00,19,17.15,17.15,17.15,17.15,0
20080901|2008-05-19 17:30,20,17.14,17.14,17.14,17.14,0
20080901|2008-05-19 21:30,20,17.155,17.155,17.155,17.155,0
20080901|2008-05-20 01:00,20,17.24,17.24,17.24,17.24,0
20080901|2008-05-20 02:30,20,17.27,17.27,17.27,17.27,0
20080901|2008-05-20 04:30,20,17.15,17.15,17.15,17.15,0
20080901|2008-05-20 06:30,20,17.16,17.16,17.16,17.16,0
20080901|2008-05-20 07:00,20,17.21,17.21,17.195,17.195,0
20080901|2008-05-20 07:30,20,17.255,17.255,17.225,17.225,0
20080901|2008-05-20 08:00,20,17.24,17.24,17.24,17.24,0
20080901|2008-05-20 08:30,20,17.25,17.25,17.25,17.25,0
20080901|2008-05-20 09:00,20,17.405,17.41,17.365,17.365,0
20080901|2008-05-20 09:30,20,17.505,17.59,17.5,17.59,0
20080901|2008-05-20 10:00,20,17.54,17.54,17.535,17.535,0
20080901|2008-05-20 12:00,20,17.73,17.82,17.73,17.82,0
20080901|2008-05-20 12:30,20,17.775,17.775,17.75,17.75,0
20080901|2008-05-20 13:00,20,17.79,17.79,17.79,17.79,0
20080901|2008-05-20 14:30,20,17.81,17.81,17.81,17.81,0
20080901|2008-05-20 15:30,20,17.82,17.82,17.8,17.8,0
20080901|2008-05-20 16:00,20,17.8,17.8,17.8,17.8,0
20080901|2008-05-20 20:30,21,17.805,17.805,17.805,17.805,0
20080901|2008-05-20 23:30,21,17.795,17.795,17.795,17.795,0
20080901|2008-05-21 00:00,21,17.8,17.8,17.8,17.8,0
20080901|2008-05-21 01:00,21,17.78,17.78,17.78,17.78,0
20080901|2008-05-21 03:00,21,17.845,17.845,17.845,17.845,0
20080901|2008-05-21 05:00,21,17.905,17.905,17.88,17.88,0
20080901|2008-05-21 06:00,21,17.91,17.925,17.895,17.925,0
20080901|2008-05-21 06:30,21,17.905,17.905,17.905,17.905,0
20080901|2008-05-21 07:00,21,17.9,17.9,17.84,17.84,0
20080901|2008-05-21 08:00,21,17.755,17.755,17.755,17.755,0
20080901|2008-05-21 08:30,21,17.875,17.885,17.865,17.87,0
20080901|2008-05-21 09:00,21,17.84,17.84,17.84,17.84,0
20080901|2008-05-21 09:30,21,18,18,18,18,0
20080901|2008-05-21 10:00,21,17.995,17.995,17.995,17.995,0
20080901|2008-05-21 10:30,21,18.03,18.045,18,18,0
20080901|2008-05-21 11:00,21,18,18,18,18,0
20080901|2008-05-21 11:30,21,18.035,18.035,18.035,18.035,0
20080901|2008-05-21 12:00,21,18.07,18.13,18.05,18.13,0
20080901|2008-05-21 13:00,21,18.125,18.13,18.125,18.13,0
20080901|2008-05-21 13:30,21,18.15,18.2,18.15,18.195,0
20080901|2008-05-21 14:00,21,18.18,18.18,18.17,18.17,0
20080901|2008-05-21 15:00,21,18.155,18.165,18.155,18.165,0
20080901|2008-05-21 18:00,22,18.125,18.125,18.125,18.125,0
20080901|2008-05-21 23:30,22,18.19,18.215,18.19,18.21,0
20080901|2008-05-22 00:30,22,18.29,18.3,18.29,18.3,0
20080901|2008-05-22 02:00,22,18.27,18.27,18.27,18.27,0
20080901|2008-05-22 02:30,22,18.19,18.19,18.14,18.14,0
20080901|2008-05-22 03:00,22,18.1,18.1,18.1,18.1,0
20080901|2008-05-22 04:30,22,18.12,18.12,18.12,18.12,0
20080901|2008-05-22 05:00,22,18.09,18.09,18.09,18.09,0
20080901|2008-05-22 05:30,22,18.05,18.05,18.04,18.04,0
20080901|2008-05-22 06:00,22,17.955,17.955,17.955,17.955,0
20080901|2008-05-22 06:30,22,17.985,17.985,17.94,17.94,0
20080901|2008-05-22 07:00,22,18.015,18.015,17.99,18.015,0
20080901|2008-05-22 07:30,22,17.94,17.94,17.88,17.88,0
20080901|2008-05-22 08:00,22,17.955,17.955,17.93,17.93,0
20080901|2008-05-22 08:30,22,17.985,18.195,17.985,18.195,0
20080901|2008-05-22 09:00,22,18.105,18.17,18.05,18.05,0
20080901|2008-05-22 09:30,22,17.95,17.975,17.95,17.975,0
20080901|2008-05-22 10:00,22,18.04,18.04,18.04,18.04,0
20080901|2008-05-22 10:30,22,18.03,18.03,18.03,18.03,0
20080901|2008-05-22 11:00,22,18.08,18.125,18.08,18.125,0
20080901|2008-05-22 12:00,22,18.03,18.03,18.03,18.03,0
20080901|2008-05-22 13:30,22,18.075,18.075,18.075,18.075,0
20080901|2008-05-22 15:00,22,18.105,18.105,18.1,18.1,0
20080901|2008-05-22 19:00,23,18.07,18.07,18.07,18.07,0
20080901|2008-05-22 21:00,23,17.99,17.995,17.99,17.995,0
20080901|2008-05-22 22:30,23,18.025,18.025,18.025,18.025,0
20080901|2008-05-22 23:30,23,18.045,18.045,18.045,18.045,0
20080901|2008-05-23 00:30,23,18.04,18.065,18.04,18.065,0
20080901|2008-05-23 03:30,23,18.22,18.22,18.2,18.2,0
20080901|2008-05-23 04:30,23,18.115,18.115,18.115,18.115,0
20080901|2008-05-23 05:00,23,18.12,18.23,18.12,18.23,0
20080901|2008-05-23 07:00,23,18.3,18.36,18.295,18.36,0
20080901|2008-05-23 07:30,23,18.315,18.34,18.315,18.34,0
20080901|2008-05-23 08:00,23,18.35,18.36,18.35,18.36,0
20080901|2008-05-23 08:30,23,18.335,18.335,18.255,18.255,0
20080901|2008-05-23 09:00,23,18.275,18.28,18.195,18.195,0
20080901|2008-05-23 09:30,23,18.275,18.275,18.275,18.275,0
20080901|2008-05-23 10:00,23,18.23,18.23,18.225,18.225,0
20080901|2008-05-23 10:30,23,18.13,18.135,18.13,18.135,0
20080901|2008-05-23 11:00,23,18.19,18.19,18.185,18.185,0
20080901|2008-05-23 12:00,23,18.355,18.43,18.355,18.385,0
20080901|2008-05-23 12:30,23,18.375,18.375,18.375,18.375,0
20080901|2008-05-23 13:00,23,18.385,18.385,18.385,18.385,0
20080901|2008-05-23 14:00,23,18.36,18.36,18.36,18.36,0
20080901|2008-05-23 14:30,23,18.36,18.37,18.36,18.37,0
20080901|2008-05-23 15:00,23,18.345,18.345,18.345,18.345,0
20080901|2008-05-25 17:30,26,18.31,18.31,18.31,18.31,0
20080901|2008-05-25 18:00,26,18.355,18.355,18.325,18.325,0
20080901|2008-05-25 19:30,26,18.38,18.38,18.38,18.38,0
20080901|2008-05-25 20:30,26,18.385,18.385,18.385,18.385,0
20080901|2008-05-26 01:30,26,18.38,18.38,18.38,18.38,0
20080901|2008-05-26 06:30,26,18.395,18.395,18.395,18.395,0
20080901|2008-05-26 10:30,26,18.415,18.415,18.415,18.415,0
20080901|2008-05-26 14:30,26,18.45,18.45,18.45,18.45,0
20080901|2008-05-26 15:00,26,18.45,18.45,18.45,18.45,0
20080901|2008-05-27 01:30,27,18.4,18.4,18.4,18.4,0
20080901|2008-05-27 02:30,27,18.34,18.34,18.3,18.3,0
20080901|2008-05-27 06:00,27,18.3,18.3,18.3,18.3,0
20080901|2008-05-27 07:00,27,18.35,18.35,18.24,18.24,0
20080901|2008-05-27 07:30,27,18.19,18.23,18.15,18.16,0
20080901|2008-05-27 08:00,27,18.14,18.14,17.91,17.91,0
20080901|2008-05-27 08:30,27,17.91,17.91,17.59,17.615,0
20080901|2008-05-27 09:00,27,17.6,17.765,17.585,17.765,0
20080901|2008-05-27 09:30,27,17.735,17.74,17.715,17.72,0
20080901|2008-05-27 10:00,27,17.675,17.69,17.675,17.685,0
20080901|2008-05-27 10:30,27,17.68,17.685,17.64,17.685,0
20080901|2008-05-27 11:00,27,17.695,17.695,17.625,17.625,0
20080901|2008-05-27 11:30,27,17.62,17.62,17.61,17.61,0
20080901|2008-05-27 12:00,27,17.605,17.605,17.56,17.595,0
20080901|2008-05-27 12:30,27,17.57,17.57,17.54,17.54,0
20080901|2008-05-27 14:00,27,17.53,17.53,17.53,17.53,0
20080901|2008-05-27 14:30,27,17.57,17.58,17.57,17.58,0
20080901|2008-05-27 15:00,27,17.59,17.59,17.575,17.575,0
20080901|2008-05-27 17:30,28,17.62,17.62,17.62,17.62,0
20080901|2008-05-27 20:30,28,17.625,17.625,17.625,17.625,0
20080901|2008-05-28 03:00,28,17.495,17.5,17.23,17.25,0
20080901|2008-05-28 04:00,28,17.275,17.355,17.26,17.355,0
20080901|2008-05-28 04:30,28,17.365,17.37,17.365,17.37,0
20080901|2008-05-28 06:00,28,17.4,17.4,17.4,17.4,0
20080901|2008-05-28 07:00,28,17.32,17.33,17.25,17.33,0
20080901|2008-05-28 07:30,28,17.33,17.47,17.165,17.46,0
20080901|2008-05-28 08:30,28,17.445,17.64,17.445,17.64,0
20080901|2008-05-28 09:00,28,17.71,17.745,17.66,17.745,0
20080901|2008-05-28 09:30,28,17.67,17.67,17.67,17.67,0
20080901|2008-05-28 11:30,28,17.64,17.64,17.64,17.64,0
20080901|2008-05-28 14:00,28,17.525,17.525,17.525,17.525,0
20080901|2008-05-28 15:00,28,17.565,17.565,17.565,17.565,0
20080901|2008-05-29 04:00,29,17.445,17.47,17.425,17.47,0
20080901|2008-05-29 05:00,29,17.35,17.35,17.34,17.34,0
20080901|2008-05-29 05:30,29,17.32,17.33,17.305,17.33,0
20080901|2008-05-29 06:00,29,17.335,17.335,17.335,17.335,0
20080901|2008-05-29 06:30,29,17.28,17.28,17.265,17.265,0
20080901|2008-05-29 07:00,29,17.255,17.265,17.255,17.265,0
20080901|2008-05-29 07:30,29,17.29,17.35,17.11,17.12,0
20080901|2008-05-29 08:00,29,17.11,17.11,16.89,16.955,0
20080901|2008-05-29 08:30,29,16.99,17.065,16.99,17.035,0
20080901|2008-05-29 09:00,29,16.98,17.1,16.975,16.995,0
20080901|2008-05-29 09:30,29,17.2,17.2,17.08,17.105,0
20080901|2008-05-29 10:00,29,17.16,17.16,17.085,17.085,0
20080901|2008-05-29 10:30,29,17.05,17.05,16.765,16.83,0
20080901|2008-05-29 11:00,29,16.85,16.85,16.66,16.795,0
20080901|2008-05-29 11:30,29,16.79,16.815,16.74,16.815,0
20080901|2008-05-29 12:00,29,16.74,16.74,16.61,16.625,0
20080901|2008-05-29 12:30,29,16.665,16.75,16.665,16.75,0
20080901|2008-05-29 13:00,29,16.76,16.76,16.73,16.73,0
20080901|2008-05-29 13:30,29,16.75,16.75,16.75,16.75,0
20080901|2008-05-29 14:00,29,16.75,16.75,16.735,16.735,0
20080901|2008-05-29 17:00,30,16.775,16.78,16.775,16.775,0
20080901|2008-05-29 19:00,30,16.81,16.81,16.81,16.81,0
20080901|2008-05-29 19:30,30,16.835,16.84,16.835,16.84,0
20080901|2008-05-29 23:00,30,16.785,16.785,16.735,16.735,0
20080901|2008-05-30 00:30,30,16.81,16.815,16.79,16.79,0
20080901|2008-05-30 01:00,30,16.69,16.69,16.69,16.69,0
20080901|2008-05-30 01:30,30,16.68,16.7,16.645,16.645,0
20080901|2008-05-30 02:30,30,16.575,16.605,16.575,16.605,0
20080901|2008-05-30 03:00,30,16.64,16.67,16.615,16.67,0
20080901|2008-05-30 03:30,30,16.675,16.695,16.675,16.695,0
20080901|2008-05-30 04:00,30,16.735,16.8,16.73,16.8,0
20080901|2008-05-30 04:30,30,16.795,16.815,16.795,16.815,0
20080901|2008-05-30 05:30,30,16.775,16.85,16.775,16.85,0
20080901|2008-05-30 06:00,30,16.975,16.98,16.975,16.98,0
20080901|2008-05-30 06:30,30,16.985,16.985,16.985,16.985,0
20080901|2008-05-30 07:00,30,16.91,16.91,16.87,16.87,0
20080901|2008-05-30 07:30,30,16.87,16.935,16.87,16.935,0
20080901|2008-05-30 08:00,30,16.945,16.99,16.94,16.95,0
20080901|2008-05-30 08:30,30,17.05,17.05,17.05,17.05,0
20080901|2008-05-30 09:00,30,16.95,16.96,16.855,16.855,0
20080901|2008-05-30 10:00,30,16.91,16.91,16.91,16.91,0
20080901|2008-05-30 10:30,30,16.915,16.915,16.915,16.915,0
20080901|2008-05-30 11:00,30,16.94,16.94,16.845,16.845,0
20080901|2008-05-30 11:30,30,16.87,16.9,16.87,16.9,0
20080901|2008-05-30 12:00,30,16.905,16.98,16.895,16.97,0
20080901|2008-05-30 12:30,30,16.99,17.005,16.965,16.965,0
20080901|2008-05-30 14:30,30,16.995,17.015,16.995,17.015,0
20080901|2008-06-01 20:30,2,16.92,16.92,16.905,16.905,0
20080901|2008-06-02 02:30,2,16.865,16.865,16.865,16.865,0
20080901|2008-06-02 03:00,2,16.845,16.845,16.845,16.845,0
20080901|2008-06-02 03:30,2,16.91,16.915,16.91,16.915,0
20080901|2008-06-02 04:30,2,17.07,17.07,17.07,17.07,0
20080901|2008-06-02 05:00,2,17,17,17,17,0
20080901|2008-06-02 05:30,2,16.965,16.965,16.965,16.965,0
20080901|2008-06-02 07:00,2,16.78,16.835,16.78,16.825,0
20080901|2008-06-02 07:30,2,16.885,17.01,16.885,16.935,0
20080901|2008-06-02 08:00,2,16.95,16.95,16.72,16.72,0
20080901|2008-06-02 08:30,2,16.775,16.905,16.77,16.905,0
20080901|2008-06-02 09:00,2,16.865,16.975,16.845,16.965,0
20080901|2008-06-02 09:30,2,16.975,17.02,16.975,16.98,0
20080901|2008-06-02 10:00,2,17.075,17.075,17.005,17.005,0
20080901|2008-06-02 10:30,2,17.02,17.055,17.02,17.055,0
20080901|2008-06-02 12:00,2,17.025,17.025,16.995,17,0
20080901|2008-06-02 13:00,2,16.975,16.975,16.975,16.975,0
20080901|2008-06-02 17:00,3,16.94,16.94,16.94,16.94,0
20080901|2008-06-02 23:30,3,16.95,16.95,16.95,16.95,0
20080901|2008-06-03 05:00,3,16.9,16.9,16.9,16.9,0
20080901|2008-06-03 06:30,3,16.885,16.885,16.85,16.87,0
20080901|2008-06-03 07:00,3,16.86,16.87,16.775,16.815,0
20080901|2008-06-03 07:30,3,16.85,16.865,16.82,16.865,0
20080901|2008-06-03 08:00,3,16.805,16.805,16.61,16.725,0
20080901|2008-06-03 08:30,3,16.65,16.73,16.65,16.69,0
20080901|2008-06-03 09:00,3,16.825,16.835,16.82,16.835,0
20080901|2008-06-03 09:30,3,16.825,16.825,16.825,16.825,0
20080901|2008-06-03 10:00,3,16.8,16.8,16.79,16.79,0
20080901|2008-06-03 10:30,3,16.945,16.945,16.94,16.94,0
20080901|2008-06-03 11:00,3,16.895,16.905,16.885,16.905,0
20080901|2008-06-03 11:30,3,16.875,16.875,16.875,16.875,0
20080901|2008-06-03 12:00,3,16.93,16.935,16.93,16.935,0
20080901|2008-06-03 13:00,3,16.95,16.955,16.915,16.93,0
20080901|2008-06-03 15:00,3,16.89,16.89,16.89,16.89,0
20080901|2008-06-03 17:30,4,16.935,16.935,16.935,16.935,0
20080901|2008-06-03 18:00,4,16.95,16.95,16.95,16.95,0
20080901|2008-06-04 00:30,4,16.84,16.84,16.84,16.84,0
20080901|2008-06-04 01:00,4,16.79,16.79,16.785,16.785,0
20080901|2008-06-04 01:30,4,16.84,16.84,16.84,16.84,0
20080901|2008-06-04 04:00,4,16.765,16.765,16.765,16.765,0
20080901|2008-06-04 05:00,4,16.79,16.79,16.79,16.79,0
20080901|2008-06-04 05:30,4,16.79,16.79,16.75,16.75,0
20080901|2008-06-04 07:00,4,16.855,16.89,16.85,16.89,0
20080901|2008-06-04 07:30,4,16.94,16.95,16.865,16.95,0
20080901|2008-06-04 08:00,4,16.905,16.905,16.88,16.88,0
20080901|2008-06-04 08:30,4,16.82,16.82,16.82,16.82,0
20080901|2008-06-04 09:00,4,16.8,16.8,16.77,16.785,0
20080901|2008-06-04 09:30,4,16.77,16.82,16.77,16.82,0
20080901|2008-06-04 10:00,4,16.79,16.795,16.765,16.795,0
20080901|2008-06-04 10:30,4,16.795,16.82,16.775,16.82,0
20080901|2008-06-04 11:00,4,16.855,16.9,16.855,16.855,0
20080901|2008-06-04 11:30,4,16.855,16.855,16.855,16.855,0
20080901|2008-06-04 12:00,4,16.93,17.035,16.93,17.035,0
20080901|2008-06-04 13:00,4,17.015,17.015,17.015,17.015,0
20080901|2008-06-04 13:30,4,16.97,16.97,16.97,16.97,0
20080901|2008-06-04 16:00,4,16.96,16.96,16.96,16.96,0
20080901|2008-06-04 22:00,5,16.88,16.88,16.88,16.88,0
20080901|2008-06-04 22:30,5,16.875,16.875,16.875,16.875,0
20080901|2008-06-05 00:30,5,16.84,16.84,16.84,16.84,0
20080901|2008-06-05 03:00,5,16.78,16.78,16.77,16.78,0
20080901|2008-06-05 03:30,5,16.82,16.82,16.82,16.82,0
20080901|2008-06-05 06:30,5,16.86,16.86,16.845,16.845,0
20080901|2008-06-05 07:00,5,16.84,16.84,16.62,16.65,0
20080901|2008-06-05 07:30,5,16.73,16.78,16.66,16.755,0
20080901|2008-06-05 08:00,5,16.825,17.015,16.825,16.95,0
20080901|2008-06-05 08:30,5,16.99,17.285,16.99,17.285,0
20080901|2008-06-05 09:00,5,17.27,17.3,17.185,17.19,0
20080901|2008-06-05 09:30,5,17.185,17.24,17.08,17.085,0
20080901|2008-06-05 10:00,5,17.1,17.1,17.04,17.08,0
20080901|2008-06-05 10:30,5,17.08,17.13,17.08,17.12,0
20080901|2008-06-05 11:00,5,17.18,17.18,17.18,17.18,0
20080901|2008-06-05 11:30,5,17.25,17.27,17.205,17.225,0
20080901|2008-06-05 12:00,5,17.18,17.3,17.18,17.255,0
20080901|2008-06-05 13:00,5,17.255,17.255,17.22,17.25,0
20080901|2008-06-05 14:30,5,17.3,17.3,17.3,17.3,0
20080901|2008-06-05 17:00,6,17.28,17.28,17.28,17.28,0
20080901|2008-06-05 17:30,6,17.255,17.255,17.255,17.255,0
20080901|2008-06-05 18:00,6,17.26,17.26,17.255,17.255,0
20080901|2008-06-05 19:00,6,17.27,17.27,17.27,17.27,0
20080901|2008-06-05 20:00,6,17.255,17.255,17.255,17.255,0
20080901|2008-06-05 20:30,6,17.245,17.245,17.245,17.245,0
20080901|2008-06-05 21:30,6,17.29,17.29,17.29,17.29,0
20080901|2008-06-06 00:30,6,17.365,17.37,17.35,17.35,0
20080901|2008-06-06 01:00,6,17.36,17.385,17.36,17.385,0
20080901|2008-06-06 01:30,6,17.385,17.385,17.375,17.375,0
20080901|2008-06-06 02:00,6,17.35,17.35,17.33,17.33,0
20080901|2008-06-06 03:00,6,17.365,17.375,17.34,17.34,0
20080901|2008-06-06 04:00,6,17.385,17.385,17.35,17.385,0
20080901|2008-06-06 04:30,6,17.385,17.39,17.365,17.375,0
20080901|2008-06-06 05:00,6,17.35,17.365,17.35,17.365,0
20080901|2008-06-06 05:30,6,17.4,17.445,17.4,17.415,0
20080901|2008-06-06 06:00,6,17.395,17.395,17.335,17.365,0
20080901|2008-06-06 06:30,6,17.35,17.35,17.3,17.35,0
20080901|2008-06-06 07:00,6,17.365,17.365,17.35,17.365,0
20080901|2008-06-06 07:30,6,17.445,17.445,17.39,17.39,0
20080901|2008-06-06 08:00,6,17.36,17.44,17.325,17.43,0
20080901|2008-06-06 08:30,6,17.42,17.44,17.365,17.365,0
20080901|2008-06-06 09:00,6,17.37,17.515,17.37,17.515,0
20080901|2008-06-06 09:30,6,17.5,17.6,17.485,17.565,0
20080901|2008-06-06 10:00,6,17.575,17.615,17.55,17.615,0
20080901|2008-06-06 10:30,6,17.555,17.58,17.555,17.58,0
20080901|2008-06-06 11:00,6,17.54,17.54,17.47,17.48,0
20080901|2008-06-06 11:30,6,17.54,17.55,17.485,17.55,0
20080901|2008-06-06 12:00,6,17.55,17.6,17.55,17.6,0
20080901|2008-06-06 12:30,6,17.545,17.545,17.525,17.525,0
20080901|2008-06-06 13:00,6,17.66,17.665,17.65,17.65,0
20080901|2008-06-06 13:30,6,17.625,17.625,17.625,17.625,0
20080901|2008-06-06 14:30,6,17.655,17.695,17.655,17.695,0
20080901|2008-06-06 15:30,6,17.655,17.655,17.65,17.65,0
20080901|2008-06-06 16:00,6,17.665,17.665,17.665,17.665,0
20080901|2008-06-08 17:30,9,17.68,17.68,17.68,17.68,0
20080901|2008-06-08 19:00,9,17.69,17.71,17.645,17.65,0
20080901|2008-06-08 22:30,9,17.675,17.675,17.675,17.675,0
20080901|2008-06-09 01:00,9,17.615,17.615,17.615,17.615,0
20080901|2008-06-09 02:30,9,17.75,17.75,17.745,17.745,0
20080901|2008-06-09 03:00,9,17.75,17.75,17.65,17.65,0
20080901|2008-06-09 03:30,9,17.645,17.645,17.645,17.645,0
20080901|2008-06-09 04:30,9,17.64,17.66,17.63,17.63,0
20080901|2008-06-09 05:00,9,17.7,17.705,17.69,17.7,0
20080901|2008-06-09 07:00,9,17.55,17.555,17.535,17.555,0
20080901|2008-06-09 07:30,9,17.58,17.585,17.515,17.515,0
20080901|2008-06-09 08:00,9,17.53,17.54,17.415,17.415,0
20080901|2008-06-09 08:30,9,17.395,17.44,17.39,17.42,0
20080901|2008-06-09 09:00,9,17.4,17.47,17.385,17.47,1
20080901|2008-06-09 09:30,9,17.47,17.495,17.47,17.475,0
20080901|2008-06-09 10:00,9,17.47,17.47,17.42,17.45,0
20080901|2008-06-09 10:30,9,17.425,17.52,17.425,17.52,0
20080901|2008-06-09 11:00,9,17.46,17.46,17.46,17.46,0
20080901|2008-06-09 11:30,9,17.455,17.455,17.39,17.39,0
20080901|2008-06-09 12:00,9,17.355,17.36,17.265,17.31,0
20080901|2008-06-09 12:30,9,17.36,17.36,17.355,17.355,0
20080901|2008-06-09 13:00,9,17.315,17.315,17.235,17.235,0
20080901|2008-06-09 13:30,9,17.225,17.225,17.205,17.205,0
20080901|2008-06-09 14:00,9,17.265,17.265,17.265,17.265,0
20080901|2008-06-09 14:30,9,17.245,17.245,17.245,17.245,0
20080901|2008-06-09 15:00,9,17.24,17.26,17.24,17.26,0
20080901|2008-06-09 15:30,9,17.275,17.275,17.275,17.275,0
20080901|2008-06-09 17:00,10,17.255,17.255,17.255,17.255,0
20080901|2008-06-09 21:00,10,17.205,17.205,17.205,17.205,0
20080901|2008-06-09 21:30,10,17.17,17.17,17.17,17.17,0
20080901|2008-06-09 22:00,10,17.205,17.205,17.205,17.205,0
20080901|2008-06-10 00:30,10,17.205,17.205,17.205,17.205,0
20080901|2008-06-10 02:00,10,17.17,17.17,17.15,17.15,0
20080901|2008-06-10 02:30,10,17.125,17.125,17.115,17.12,0
20080901|2008-06-10 03:00,10,17.08,17.08,17.08,17.08,0
20080901|2008-06-10 04:30,10,17.18,17.18,17.18,17.18,0
20080901|2008-06-10 05:00,10,17.165,17.165,17.16,17.16,0
20080901|2008-06-10 05:30,10,17.135,17.155,17.135,17.155,0
20080901|2008-06-10 06:00,10,17.085,17.185,17.085,17.185,0
20080901|2008-06-10 06:30,10,17.225,17.225,17.225,17.225,0
20080901|2008-06-10 07:00,10,17.3,17.3,17.27,17.27,0
20080901|2008-06-10 07:30,10,17.295,17.3,17.225,17.235,0
20080901|2008-06-10 08:00,10,17.26,17.275,16.975,16.99,0
20080901|2008-06-10 08:30,10,16.97,17.06,16.965,17.02,0
20080901|2008-06-10 09:00,10,17.03,17.075,17.03,17.06,0
20080901|2008-06-10 09:30,10,17.055,17.06,16.855,16.875,0
20080901|2008-06-10 10:00,10,16.87,16.87,16.77,16.77,0
20080901|2008-06-10 10:30,10,16.805,16.805,16.7,16.7,0
20080901|2008-06-10 11:00,10,16.685,16.745,16.635,16.7,0
20080901|2008-06-10 11:30,10,16.7,16.795,16.7,16.795,0
20080901|2008-06-10 12:00,10,16.775,16.775,16.7,16.715,0
20080901|2008-06-10 12:30,10,16.72,16.755,16.72,16.745,0
20080901|2008-06-10 13:00,10,16.745,16.745,16.745,16.745,0
20080901|2008-06-10 13:30,10,16.73,16.735,16.73,16.735,0
20080901|2008-06-10 14:00,10,16.72,16.72,16.7,16.7,0
20080901|2008-06-10 14:30,10,16.725,16.73,16.72,16.73,0
20080901|2008-06-10 15:00,10,16.71,16.71,16.71,16.71,0
20080901|2008-06-10 15:30,10,16.73,16.73,16.73,16.73,0
20080901|2008-06-10 18:00,11,16.775,16.805,16.775,16.805,0
20080901|2008-06-10 20:00,11,16.78,16.78,16.78,16.78,0
20080901|2008-06-10 21:30,11,16.75,16.75,16.75,16.75,0
20080901|2008-06-11 01:00,11,16.745,16.745,16.745,16.745,0
20080901|2008-06-11 01:30,11,16.74,16.74,16.73,16.73,0
20080901|2008-06-11 02:00,11,16.75,16.75,16.75,16.75,0
20080901|2008-06-11 02:30,11,16.765,16.77,16.65,16.65,0
20080901|2008-06-11 03:00,11,16.675,16.675,16.67,16.67,0
20080901|2008-06-11 03:30,11,16.715,16.72,16.715,16.72,0
20080901|2008-06-11 04:00,11,16.75,16.75,16.725,16.725,0
20080901|2008-06-11 04:30,11,16.715,16.805,16.715,16.77,0
20080901|2008-06-11 05:00,11,16.75,16.75,16.73,16.73,0
20080901|2008-06-11 05:30,11,16.74,16.745,16.74,16.745,0
20080901|2008-06-11 06:00,11,16.675,16.71,16.675,16.71,0
20080901|2008-06-11 06:30,11,16.68,16.68,16.68,16.68,0
20080901|2008-06-11 07:00,11,16.735,16.83,16.735,16.83,0
20080901|2008-06-11 07:30,11,16.845,16.85,16.81,16.85,0
20080901|2008-06-11 08:00,11,16.84,16.89,16.84,16.89,0
20080901|2008-06-11 08:30,11,16.89,16.985,16.885,16.985,0
20080901|2008-06-11 09:00,11,16.94,17.02,16.92,17.02,0
20080901|2008-06-11 09:30,11,16.965,17.025,16.895,16.91,0
20080901|2008-06-11 10:00,11,16.89,16.985,16.885,16.985,0
20080901|2008-06-11 10:30,11,17.015,17.025,16.99,17.025,0
20080901|2008-06-11 11:00,11,17,17,16.985,16.985,0
20080901|2008-06-11 11:30,11,16.985,17.005,16.95,16.95,0
20080901|2008-06-11 12:00,11,16.975,16.985,16.94,16.965,0
20080901|2008-06-11 12:30,11,16.975,17,16.975,16.99,0
20080901|2008-06-11 13:00,11,16.99,16.99,16.985,16.985,0
20080901|2008-06-11 14:00,11,17.02,17.02,17.02,17.02,0
20080901|2008-06-11 14:30,11,17.025,17.025,17.025,17.025,0
20080901|2008-06-11 15:00,11,17.01,17.01,17.01,17.01,0
20080901|2008-06-11 15:30,11,17,17,17,17,0
20080901|2008-06-11 17:00,12,17,17,16.995,16.995,0
20080901|2008-06-11 17:30,12,17.025,17.025,17.025,17.025,0
20080901|2008-06-11 19:30,12,17,17,17,17,0
20080901|2008-06-11 21:30,12,16.9,16.9,16.9,16.9,0
20080901|2008-06-11 22:30,12,16.85,16.85,16.85,16.85,0
20080901|2008-06-11 23:00,12,16.845,16.845,16.845,16.845,0
20080901|2008-06-11 23:30,12,16.865,16.865,16.865,16.865,0
20080901|2008-06-12 00:00,12,16.785,16.785,16.785,16.785,0
20080901|2008-06-12 01:30,12,16.72,16.74,16.71,16.74,0
20080901|2008-06-12 02:00,12,16.7,16.715,16.7,16.715,0
20080901|2008-06-12 02:30,12,16.715,16.76,16.715,16.76,0
20080901|2008-06-12 03:30,12,16.79,16.79,16.79,16.79,0
20080901|2008-06-12 04:30,12,16.715,16.715,16.715,16.715,0
20080901|2008-06-12 05:30,12,16.745,16.75,16.71,16.71,0
20080901|2008-06-12 06:00,12,16.68,16.715,16.68,16.69,0
20080901|2008-06-12 06:30,12,16.675,16.73,16.67,16.695,0
20080901|2008-06-12 07:00,12,16.68,16.685,16.62,16.675,0
20080901|2008-06-12 07:30,12,16.6,16.6,16.365,16.49,0
20080901|2008-06-12 08:00,12,16.53,16.55,16.495,16.55,0
20080901|2008-06-12 08:30,12,16.51,16.525,16.48,16.525,0
20080901|2008-06-12 09:00,12,16.51,16.535,16.435,16.535,0
20080901|2008-06-12 09:30,12,16.51,16.51,16.46,16.46,0
20080901|2008-06-12 10:00,12,16.415,16.46,16.4,16.445,0
20080901|2008-06-12 10:30,12,16.48,16.485,16.48,16.485,0
20080901|2008-06-12 11:00,12,16.52,16.525,16.51,16.515,0
20080901|2008-06-12 11:30,12,16.52,16.585,16.52,16.58,0
20080901|2008-06-12 12:00,12,16.57,16.61,16.55,16.585,0
20080901|2008-06-12 12:30,12,16.585,16.65,16.585,16.65,0
20080901|2008-06-12 13:00,12,16.66,16.66,16.66,16.66,0
20080901|2008-06-12 13:30,12,16.655,16.655,16.655,16.655,0
20080901|2008-06-12 15:00,12,16.6,16.6,16.585,16.585,0
20080901|2008-06-12 15:30,12,16.575,16.575,16.575,16.575,0
20080901|2008-06-12 17:00,13,16.6,16.6,16.6,16.6,0
20080901|2008-06-12 17:30,13,16.585,16.585,16.585,16.585,0
20080901|2008-06-12 18:00,13,16.585,16.585,16.585,16.585,0
20080901|2008-06-12 18:30,13,16.635,16.635,16.635,16.635,0
20080901|2008-06-12 19:00,13,16.64,16.645,16.64,16.645,0
20080901|2008-06-12 19:30,13,16.685,16.685,16.685,16.685,0
20080901|2008-06-12 21:30,13,16.66,16.66,16.66,16.66,0
20080901|2008-06-12 22:00,13,16.665,16.665,16.665,16.665,0
20080901|2008-06-12 23:30,13,16.635,16.635,16.635,16.635,0
20080901|2008-06-13 00:00,13,16.65,16.65,16.65,16.65,0
20080901|2008-06-13 01:30,13,16.67,16.67,16.64,16.64,0
20080901|2008-06-13 02:00,13,16.63,16.635,16.63,16.635,0
20080901|2008-06-13 03:00,13,16.665,16.67,16.665,16.67,0
20080901|2008-06-13 03:30,13,16.67,16.675,16.67,16.675,0
20080901|2008-06-13 04:00,13,16.645,16.645,16.645,16.645,0
20080901|2008-06-13 04:30,13,16.585,16.585,16.46,16.46,0
20080901|2008-06-13 05:00,13,16.46,16.49,16.46,16.49,0
20080901|2008-06-13 05:30,13,16.45,16.45,16.445,16.445,0
20080901|2008-06-13 06:00,13,16.45,16.45,16.41,16.41,0
20080901|2008-06-13 06:30,13,16.47,16.47,16.47,16.47,0
20080901|2008-06-13 07:00,13,16.485,16.615,16.485,16.615,0
20080901|2008-06-13 07:30,13,16.71,16.72,16.565,16.71,0
20080901|2008-06-13 08:00,13,16.69,16.7,16.62,16.62,0
20080901|2008-06-13 08:30,13,16.59,16.685,16.59,16.64,0
20080901|2008-06-13 09:00,13,16.62,16.62,16.55,16.58,0
20080901|2008-06-13 09:30,13,16.585,16.585,16.585,16.585,0
20080901|2008-06-13 10:00,13,16.58,16.64,16.58,16.64,0
20080901|2008-06-13 10:30,13,16.68,16.68,16.64,16.64,0
20080901|2008-06-13 11:00,13,16.65,16.66,16.645,16.645,0
20080901|2008-06-13 11:30,13,16.64,16.64,16.63,16.63,0
20080901|2008-06-13 12:00,13,16.64,16.72,16.635,16.665,2
20080901|2008-06-13 12:30,13,16.665,16.665,16.655,16.655,0
20080901|2008-06-13 13:30,13,16.655,16.655,16.655,16.655,0
20080901|2008-06-13 14:00,13,16.65,16.665,16.65,16.65,0
20080901|2008-06-13 15:00,13,16.655,16.66,16.625,16.625,0
20080901|2008-06-13 15:30,13,16.66,16.66,16.66,16.66,0
20080901|2008-06-13 16:00,13,16.66,16.66,16.66,16.66,0
20080901|2008-06-15 20:30,16,16.71,16.71,16.71,16.71,0
20080901|2008-06-15 21:30,16,16.7,16.7,16.7,16.7,0
20080901|2008-06-15 23:00,16,16.7,16.705,16.7,16.7,0
20080901|2008-06-16 00:00,16,16.695,16.695,16.695,16.695,0
20080901|2008-06-16 00:30,16,16.675,16.68,16.66,16.66,0
20080901|2008-06-16 01:00,16,16.68,16.68,16.68,16.68,0
20080901|2008-06-16 01:30,16,16.55,16.55,16.5,16.55,0
20080901|2008-06-16 02:00,16,16.59,16.6,16.59,16.6,0
20080901|2008-06-16 03:00,16,16.605,16.605,16.605,16.605,0
20080901|2008-06-16 03:30,16,16.625,16.665,16.625,16.665,0
20080901|2008-06-16 04:00,16,16.7,16.7,16.7,16.7,0
20080901|2008-06-16 04:30,16,16.68,16.695,16.68,16.695,0
20080901|2008-06-16 05:00,16,16.705,16.705,16.705,16.705,0
20080901|2008-06-16 05:30,16,16.705,16.82,16.705,16.82,0
20080901|2008-06-16 06:00,16,16.81,16.81,16.81,16.81,0
20080901|2008-06-16 06:30,16,16.805,16.805,16.785,16.785,0
20080901|2008-06-16 07:00,16,16.755,16.805,16.755,16.805,0
20080901|2008-06-16 07:30,16,16.87,17.245,16.87,17.245,1
20080901|2008-06-16 08:00,16,17.275,17.565,17.275,17.55,0
20080901|2008-06-16 08:30,16,17.54,17.54,17.4,17.41,0
20080901|2008-06-16 09:00,16,17.4,17.41,17.34,17.38,1
20080901|2008-06-16 09:30,16,17.36,17.38,17.345,17.36,0
20080901|2008-06-16 10:00,16,17.34,17.435,17.295,17.415,0
20080901|2008-06-16 10:30,16,17.415,17.415,17.37,17.37,0
20080901|2008-06-16 11:00,16,17.395,17.42,17.38,17.38,0
20080901|2008-06-16 11:30,16,17.37,17.405,17.37,17.37,0
20080901|2008-06-16 12:00,16,17.35,17.37,17.32,17.335,0
20080901|2008-06-16 12:30,16,17.325,17.325,17.265,17.265,0
20080901|2008-06-16 13:00,16,17.255,17.305,17.255,17.305,0
20080901|2008-06-16 13:30,16,17.295,17.305,17.295,17.305,0
20080901|2008-06-16 14:00,16,17.28,17.28,17.275,17.275,0
20080901|2008-06-16 14:30,16,17.275,17.275,17.275,17.275,0
20080901|2008-06-16 15:00,16,17.28,17.28,17.275,17.275,0
20080901|2008-06-16 15:30,16,17.26,17.26,17.26,17.26,0
20080901|2008-06-16 16:00,16,17.25,17.25,17.25,17.25,0
20080901|2008-06-16 18:00,17,17.265,17.265,17.265,17.265,0
20080901|2008-06-16 19:00,17,17.24,17.24,17.24,17.24,0
20080901|2008-06-16 20:00,17,17.24,17.285,17.24,17.285,0
20080901|2008-06-16 21:00,17,17.29,17.29,17.285,17.285,0
20080901|2008-06-16 22:30,17,17.3,17.3,17.3,17.3,0
20080901|2008-06-16 23:00,17,17.3,17.3,17.295,17.295,0
20080901|2008-06-16 23:30,17,17.295,17.295,17.295,17.295,0
20080901|2008-06-17 00:30,17,17.3,17.3,17.3,17.3,0
20080901|2008-06-17 01:00,17,17.29,17.29,17.29,17.29,0
20080901|2008-06-17 02:00,17,17.33,17.45,17.33,17.45,0
20080901|2008-06-17 02:30,17,17.465,17.52,17.465,17.475,0
20080901|2008-06-17 03:00,17,17.48,17.495,17.475,17.495,0
20080901|2008-06-17 03:30,17,17.495,17.495,17.4,17.4,0
20080901|2008-06-17 04:00,17,17.33,17.37,17.32,17.37,0
20080901|2008-06-17 04:30,17,17.37,17.39,17.36,17.36,0
20080901|2008-06-17 05:00,17,17.35,17.355,17.335,17.34,0
20080901|2008-06-17 05:30,17,17.27,17.31,17.265,17.31,0
20080901|2008-06-17 06:00,17,17.335,17.335,17.17,17.17,0
20080901|2008-06-17 06:30,17,17.175,17.19,17.175,17.185,0
20080901|2008-06-17 07:00,17,17.155,17.155,17.03,17.045,0
20080901|2008-06-17 07:30,17,17.04,17.17,16.96,17.025,0
20080901|2008-06-17 08:00,17,17.02,17.055,17.015,17.02,0
20080901|2008-06-17 08:30,17,17.08,17.16,17.075,17.12,0
20080901|2008-06-17 09:00,17,17.105,17.15,17.095,17.125,0
20080901|2008-06-17 09:30,17,17.11,17.215,17.105,17.17,0
20080901|2008-06-17 10:00,17,17.16,17.3,17.16,17.255,0
20080901|2008-06-17 10:30,17,17.28,17.28,17.25,17.27,0
20080901|2008-06-17 11:00,17,17.285,17.3,17.28,17.28,0
20080901|2008-06-17 11:30,17,17.255,17.27,17.205,17.22,0
20080901|2008-06-17 12:00,17,17.22,17.22,17.165,17.18,0
20080901|2008-06-17 13:00,17,17.2,17.2,17.2,17.2,0
20080901|2008-06-17 13:30,17,17.2,17.2,17.195,17.195,0
20080901|2008-06-17 14:00,17,17.185,17.185,17.18,17.18,0
20080901|2008-06-17 14:30,17,17.2,17.2,17.2,17.2,0
20080901|2008-06-17 15:30,17,17.12,17.145,17.12,17.145,0
20080901|2008-06-17 16:00,17,17.16,17.16,17.155,17.155,0
20080901|2008-06-17 17:00,18,17.16,17.16,17.16,17.16,0
20080901|2008-06-17 17:30,18,17.16,17.16,17.16,17.16,0
20080901|2008-06-17 18:00,18,17.16,17.16,17.16,17.16,0
20080901|2008-06-17 20:30,18,17.24,17.24,17.24,17.24,0
20080901|2008-06-17 23:30,18,17.225,17.24,17.225,17.24,0
20080901|2008-06-18 00:00,18,17.17,17.17,17.17,17.17,0
20080901|2008-06-18 01:00,18,17.22,17.22,17.22,17.22,0
20080901|2008-06-18 02:00,18,17.3,17.305,17.3,17.305,0
20080901|2008-06-18 02:30,18,17.28,17.28,17.28,17.28,0
20080901|2008-06-18 03:00,18,17.255,17.255,17.255,17.255,0
20080901|2008-06-18 04:30,18,17.205,17.205,17.175,17.175,0
20080901|2008-06-18 05:00,18,17.16,17.2,17.13,17.2,0
20080901|2008-06-18 06:00,18,17.125,17.125,17.125,17.125,0
20080901|2008-06-18 06:30,18,17.23,17.23,17.23,17.23,0
20080901|2008-06-18 07:00,18,17.3,17.58,17.3,17.525,0
20080901|2008-06-18 07:30,18,17.565,17.57,17.49,17.5,0
20080901|2008-06-18 08:00,18,17.505,17.54,17.455,17.48,0
20080901|2008-06-18 08:30,18,17.47,17.5,17.44,17.5,0
20080901|2008-06-18 09:00,18,17.485,17.52,17.475,17.51,0
20080901|2008-06-18 09:30,18,17.515,17.55,17.465,17.55,0
20080901|2008-06-18 10:00,18,17.53,17.555,17.375,17.4,1
20080901|2008-06-18 10:30,18,17.41,17.41,17.29,17.325,0
20080901|2008-06-18 11:00,18,17.36,17.36,17.33,17.36,0
20080901|2008-06-18 11:30,18,17.375,17.435,17.375,17.435,0
20080901|2008-06-18 12:00,18,17.46,17.48,17.4,17.45,0
20080901|2008-06-18 12:30,18,17.445,17.475,17.445,17.47,0
20080901|2008-06-18 13:00,18,17.51,17.52,17.495,17.5,0
20080901|2008-06-18 13:30,18,17.495,17.495,17.47,17.495,0
20080901|2008-06-18 14:00,18,17.495,17.495,17.47,17.47,0
20080901|2008-06-18 17:00,19,17.47,17.47,17.47,17.47,0
20080901|2008-06-18 17:30,19,17.5,17.5,17.5,17.5,0
20080901|2008-06-18 18:00,19,17.48,17.495,17.48,17.495,0
20080901|2008-06-18 19:30,19,17.485,17.485,17.485,17.485,0
20080901|2008-06-18 20:30,19,17.46,17.48,17.46,17.48,0
20080901|2008-06-18 21:00,19,17.48,17.48,17.48,17.48,0
20080901|2008-06-18 23:00,19,17.46,17.46,17.46,17.46,0
20080901|2008-06-19 00:00,19,17.47,17.47,17.47,17.47,0
20080901|2008-06-19 00:30,19,17.49,17.49,17.49,17.49,0
20080901|2008-06-19 01:00,19,17.5,17.51,17.5,17.51,0
20080901|2008-06-19 01:30,19,17.48,17.48,17.48,17.48,0
20080901|2008-06-19 02:00,19,17.47,17.47,17.455,17.455,0
20080901|2008-06-19 02:30,19,17.46,17.46,17.425,17.425,0
20080901|2008-06-19 03:30,19,17.405,17.42,17.395,17.42,0
20080901|2008-06-19 04:00,19,17.41,17.46,17.41,17.46,0
20080901|2008-06-19 05:00,19,17.4,17.4,17.4,17.4,0
20080901|2008-06-19 05:30,19,17.355,17.38,17.35,17.35,0
20080901|2008-06-19 06:00,19,17.34,17.365,17.32,17.365,0
20080901|2008-06-19 06:30,19,17.34,17.35,17.295,17.295,0
20080901|2008-06-19 07:00,19,17.28,17.44,17.27,17.44,0
20080901|2008-06-19 07:30,19,17.42,17.555,17.405,17.555,0
20080901|2008-06-19 08:00,19,17.57,17.845,17.535,17.775,0
20080901|2008-06-19 08:30,19,17.76,17.76,17.64,17.64,1
20080901|2008-06-19 09:00,19,17.63,17.69,17.59,17.69,0
20080901|2008-06-19 09:30,19,17.69,17.69,17.59,17.65,0
20080901|2008-06-19 10:00,19,17.63,17.63,17.545,17.545,0
20080901|2008-06-19 10:30,19,17.54,17.54,17.49,17.505,0
20080901|2008-06-19 11:00,19,17.54,17.61,17.51,17.51,0
20080901|2008-06-19 11:30,19,17.555,17.605,17.545,17.545,0
20080901|2008-06-19 12:00,19,17.56,17.58,17.55,17.55,0
20080901|2008-06-19 12:30,19,17.54,17.59,17.54,17.59,0
20080901|2008-06-19 13:00,19,17.585,17.6,17.52,17.52,0
20080901|2008-06-19 13:30,19,17.52,17.525,17.515,17.515,0
20080901|2008-06-19 14:00,19,17.5,17.505,17.495,17.505,0
20080901|2008-06-19 14:30,19,17.49,17.49,17.435,17.435,0
20080901|2008-06-19 15:00,19,17.455,17.46,17.455,17.46,0
20080901|2008-06-19 15:30,19,17.48,17.48,17.48,17.48,0
20080901|2008-06-19 17:00,20,17.46,17.46,17.46,17.46,0
20080901|2008-06-19 18:00,20,17.475,17.475,17.475,17.475,0
20080901|2008-06-19 18:30,20,17.46,17.46,17.46,17.46,0
20080901|2008-06-19 19:00,20,17.43,17.43,17.43,17.43,0
20080901|2008-06-19 19:30,20,17.45,17.465,17.45,17.46,0
20080901|2008-06-19 20:00,20,17.44,17.44,17.435,17.435,0
20080901|2008-06-19 20:30,20,17.46,17.46,17.455,17.455,0
20080901|2008-06-19 21:00,20,17.47,17.47,17.455,17.455,0
20080901|2008-06-19 21:30,20,17.455,17.455,17.45,17.45,0
20080901|2008-06-19 22:00,20,17.42,17.42,17.41,17.41,0
20080901|2008-06-19 23:00,20,17.435,17.435,17.435,17.435,0
20080901|2008-06-19 23:30,20,17.46,17.46,17.46,17.46,0
20080901|2008-06-20 00:00,20,17.48,17.48,17.48,17.48,0
20080901|2008-06-20 00:30,20,17.465,17.465,17.465,17.465,0
20080901|2008-06-20 01:00,20,17.495,17.5,17.495,17.5,0
20080901|2008-06-20 01:30,20,17.55,17.55,17.55,17.55,0
20080901|2008-06-20 02:00,20,17.57,17.575,17.565,17.575,0
20080901|2008-06-20 03:00,20,17.565,17.565,17.53,17.53,0
20080901|2008-06-20 03:30,20,17.525,17.525,17.42,17.42,0
20080901|2008-06-20 04:00,20,17.51,17.52,17.51,17.52,0
20080901|2008-06-20 04:30,20,17.58,17.58,17.58,17.58,0
20080901|2008-06-20 05:00,20,17.585,17.6,17.55,17.55,0
20080901|2008-06-20 05:30,20,17.55,17.62,17.545,17.6,0
20080901|2008-06-20 06:00,20,17.575,17.625,17.57,17.61,0
20080901|2008-06-20 06:30,20,17.63,17.68,17.625,17.675,0
20080901|2008-06-20 07:00,20,17.675,17.75,17.6,17.64,0
20080901|2008-06-20 07:30,20,17.65,17.655,17.63,17.645,0
20080901|2008-06-20 08:00,20,17.665,17.72,17.495,17.545,0
20080901|2008-06-20 08:30,20,17.545,17.62,17.535,17.59,0
20080901|2008-06-20 09:00,20,17.595,17.645,17.525,17.58,0
20080901|2008-06-20 09:30,20,17.585,17.6,17.53,17.54,0
20080901|2008-06-20 10:00,20,17.57,17.6,17.555,17.58,0
20080901|2008-06-20 10:30,20,17.565,17.585,17.54,17.57,0
20080901|2008-06-20 11:00,20,17.545,17.565,17.53,17.53,0
20080901|2008-06-20 11:30,20,17.525,17.545,17.525,17.54,0
20080901|2008-06-20 12:00,20,17.52,17.52,17.485,17.505,0
20080901|2008-06-20 12:30,20,17.515,17.525,17.48,17.48,0
20080901|2008-06-20 13:00,20,17.495,17.5,17.495,17.5,0
20080901|2008-06-20 13:30,20,17.505,17.505,17.495,17.495,0
20080901|2008-06-20 14:00,20,17.5,17.5,17.475,17.475,0
20080901|2008-06-20 14:30,20,17.48,17.495,17.475,17.49,0
20080901|2008-06-20 15:00,20,17.48,17.505,17.48,17.505,0
20080901|2008-06-20 15:30,20,17.5,17.5,17.475,17.475,0
20080901|2008-06-20 16:00,20,17.475,17.475,17.475,17.475,0
20080901|2008-06-22 17:00,23,17.51,17.53,17.51,17.53,0
20080901|2008-06-22 17:30,23,17.53,17.535,17.53,17.53,0
20080901|2008-06-22 18:00,23,17.51,17.525,17.505,17.525,0
20080901|2008-06-22 19:00,23,17.54,17.54,17.54,17.54,0
20080901|2008-06-22 19:30,23,17.53,17.53,17.515,17.515,0
20080901|2008-06-22 20:00,23,17.53,17.53,17.53,17.53,0
20080901|2008-06-22 20:30,23,17.56,17.56,17.56,17.56,0
20080901|2008-06-22 21:00,23,17.555,17.555,17.555,17.555,0
20080901|2008-06-22 21:30,23,17.55,17.55,17.55,17.55,0
20080901|2008-06-22 22:00,23,17.55,17.57,17.55,17.565,0
20080901|2008-06-22 22:30,23,17.575,17.575,17.575,17.575,0
20080901|2008-06-22 23:30,23,17.575,17.585,17.555,17.585,0
20080901|2008-06-23 00:00,23,17.59,17.605,17.59,17.6,0
20080901|2008-06-23 00:30,23,17.59,17.59,17.59,17.59,0
20080901|2008-06-23 01:00,23,17.56,17.56,17.56,17.56,0
20080901|2008-06-23 01:30,23,17.585,17.6,17.585,17.6,0
20080901|2008-06-23 02:00,23,17.56,17.56,17.51,17.51,0
20080901|2008-06-23 02:30,23,17.5,17.505,17.48,17.48,0
20080901|2008-06-23 03:00,23,17.46,17.475,17.46,17.46,0
20080901|2008-06-23 03:30,23,17.475,17.53,17.475,17.53,0
20080901|2008-06-23 04:00,23,17.5,17.505,17.48,17.505,0
20080901|2008-06-23 04:30,23,17.51,17.53,17.49,17.505,0
20080901|2008-06-23 05:00,23,17.485,17.485,17.435,17.435,0
20080901|2008-06-23 05:30,23,17.46,17.46,17.31,17.32,0
20080901|2008-06-23 06:00,23,17.345,17.37,17.31,17.37,0
20080901|2008-06-23 06:30,23,17.37,17.45,17.37,17.45,0
20080901|2008-06-23 07:00,23,17.42,17.42,17.24,17.24,0
20080901|2008-06-23 07:30,23,17.24,17.24,16.645,16.79,5
20080901|2008-06-23 08:00,23,16.765,16.785,16.705,16.75,0
20080901|2008-06-23 08:30,23,16.76,16.905,16.755,16.825,0
20080901|2008-06-23 09:00,23,16.83,16.87,16.78,16.84,0
20080901|2008-06-23 09:30,23,16.84,16.84,16.77,16.775,0
20080901|2008-06-23 10:00,23,16.78,16.8,16.71,16.79,0
20080901|2008-06-23 10:30,23,16.775,16.895,16.775,16.89,0
20080901|2008-06-23 11:00,23,16.89,16.94,16.865,16.895,0
20080901|2008-06-23 11:30,23,16.905,16.915,16.89,16.91,0
20080901|2008-06-23 12:00,23,16.9,16.92,16.88,16.9,0
20080901|2008-06-23 12:30,23,16.89,16.89,16.85,16.86,0
20080901|2008-06-23 13:00,23,16.885,16.89,16.855,16.86,0
20080901|2008-06-23 13:30,23,16.85,16.895,16.85,16.89,0
20080901|2008-06-23 14:00,23,16.88,16.89,16.88,16.88,0
20080901|2008-06-23 14:30,23,16.88,16.88,16.87,16.88,0
20080901|2008-06-23 15:00,23,16.875,16.895,16.875,16.875,0
20080901|2008-06-23 15:30,23,16.89,16.89,16.89,16.89,0
20080901|2008-06-23 16:00,23,16.9,16.9,16.9,16.9,0
20080901|2008-06-23 17:00,24,16.88,16.88,16.88,16.88,0
20080901|2008-06-23 17:30,24,16.9,16.9,16.9,16.9,0
20080901|2008-06-23 18:00,24,16.9,16.9,16.9,16.9,0
20080901|2008-06-23 18:30,24,16.895,16.915,16.895,16.915,0
20080901|2008-06-23 19:00,24,16.95,16.97,16.95,16.965,0
20080901|2008-06-23 19:30,24,16.935,16.935,16.92,16.92,0
20080901|2008-06-23 20:30,24,16.935,16.95,16.93,16.94,0
20080901|2008-06-23 21:00,24,16.93,16.935,16.93,16.935,0
20080901|2008-06-23 22:00,24,16.94,16.94,16.94,16.94,0
20080901|2008-06-23 23:00,24,16.96,16.96,16.96,16.96,0
20080901|2008-06-23 23:30,24,16.93,16.945,16.93,16.94,0
20080901|2008-06-24 00:00,24,16.95,16.95,16.93,16.93,0
20080901|2008-06-24 00:30,24,16.935,16.935,16.92,16.92,0
20080901|2008-06-24 01:00,24,16.915,16.94,16.87,16.89,0
20080901|2008-06-24 01:30,24,16.9,16.9,16.87,16.87,0
20080901|2008-06-24 02:00,24,16.87,16.96,16.87,16.95,0
20080901|2008-06-24 02:30,24,16.96,17.06,16.96,17.05,0
20080901|2008-06-24 03:00,24,17.035,17.035,16.96,16.99,0
20080901|2008-06-24 03:30,24,16.985,16.985,16.985,16.985,0
20080901|2008-06-24 04:30,24,16.95,16.99,16.95,16.98,0
20080901|2008-06-24 05:00,24,17,17,16.95,16.955,0
20080901|2008-06-24 05:30,24,16.97,16.97,16.955,16.955,0
20080901|2008-06-24 06:00,24,16.965,16.97,16.92,16.92,0
20080901|2008-06-24 06:30,24,16.89,16.905,16.845,16.845,0
20080901|2008-06-24 07:00,24,16.86,17.04,16.855,16.98,1
20080901|2008-06-24 07:30,24,17.01,17.01,16.87,16.915,0
20080901|2008-06-24 08:00,24,16.9,16.92,16.8,16.87,0
20080901|2008-06-24 08:30,24,16.86,16.935,16.845,16.925,0
20080901|2008-06-24 09:00,24,16.95,17,16.915,16.97,0
20080901|2008-06-24 09:30,24,16.97,16.995,16.91,16.93,0
20080901|2008-06-24 10:00,24,16.94,16.98,16.93,16.975,0
20080901|2008-06-24 10:30,24,16.96,16.98,16.865,16.91,0
20080901|2008-06-24 11:00,24,16.91,16.925,16.85,16.86,0
20080901|2008-06-24 11:30,24,16.85,16.865,16.83,16.845,0
20080901|2008-06-24 12:00,24,16.845,16.855,16.705,16.78,0
20080901|2008-06-24 12:30,24,16.78,16.78,16.765,16.77,0
20080901|2008-06-24 13:00,24,16.77,16.775,16.76,16.775,0
20080901|2008-06-24 13:30,24,16.775,16.805,16.775,16.785,0
20080901|2008-06-24 14:00,24,16.785,16.79,16.755,16.755,0
20080901|2008-06-24 14:30,24,16.765,16.775,16.76,16.76,0
20080901|2008-06-24 15:00,24,16.755,16.785,16.755,16.77,0
20080901|2008-06-24 15:30,24,16.77,16.77,16.77,16.77,0
20080901|2008-06-24 17:00,25,16.78,16.78,16.775,16.78,0
20080901|2008-06-24 17:30,25,16.79,16.79,16.78,16.78,0
20080901|2008-06-24 18:00,25,16.755,16.775,16.75,16.77,0
20080901|2008-06-24 18:30,25,16.77,16.77,16.76,16.76,0
20080901|2008-06-24 19:00,25,16.78,16.78,16.77,16.775,0
20080901|2008-06-24 19:30,25,16.765,16.765,16.73,16.73,0
20080901|2008-06-24 20:00,25,16.745,16.77,16.745,16.77,0
20080901|2008-06-24 20:30,25,16.765,16.765,16.755,16.76,0
20080901|2008-06-24 21:00,25,16.765,16.765,16.765,16.765,0
20080901|2008-06-24 21:30,25,16.77,16.77,16.77,16.77,0
20080901|2008-06-24 22:00,25,16.77,16.77,16.77,16.77,0
20080901|2008-06-24 22:30,25,16.755,16.775,16.755,16.775,0
20080901|2008-06-24 23:00,25,16.775,16.775,16.76,16.77,0
20080901|2008-06-24 23:30,25,16.775,16.79,16.77,16.77,0
20080901|2008-06-25 00:00,25,16.78,16.795,16.78,16.79,0
20080901|2008-06-25 00:30,25,16.79,16.8,16.78,16.78,0
20080901|2008-06-25 01:00,25,16.78,16.79,16.78,16.785,0
20080901|2008-06-25 01:30,25,16.795,16.795,16.785,16.785,0
20080901|2008-06-25 02:00,25,16.775,16.85,16.77,16.85,0
20080901|2008-06-25 02:30,25,16.855,16.865,16.83,16.83,0
20080901|2008-06-25 03:00,25,16.855,16.87,16.84,16.855,0
20080901|2008-06-25 03:30,25,16.885,16.9,16.87,16.89,0
20080901|2008-06-25 04:00,25,16.875,16.88,16.84,16.84,0
20080901|2008-06-25 04:30,25,16.855,16.865,16.805,16.805,0
20080901|2008-06-25 05:00,25,16.82,16.88,16.815,16.87,0
20080901|2008-06-25 05:30,25,16.875,16.88,16.785,16.785,0
20080901|2008-06-25 06:00,25,16.79,16.88,16.755,16.84,0
20080901|2008-06-25 06:30,25,16.84,16.87,16.84,16.86,0
20080901|2008-06-25 07:00,25,16.88,16.9,16.805,16.895,0
20080901|2008-06-25 07:30,25,16.865,16.88,16.805,16.87,0
20080901|2008-06-25 08:00,25,16.88,16.93,16.845,16.855,0
20080901|2008-06-25 08:30,25,16.845,16.855,16.74,16.76,0
20080901|2008-06-25 09:00,25,16.765,16.79,16.675,16.755,0
20080901|2008-06-25 09:30,25,16.765,16.765,16.645,16.69,0
20080901|2008-06-25 10:00,25,16.7,16.78,16.695,16.745,0
20080901|2008-06-25 10:30,25,16.74,16.755,16.66,16.705,0
20080901|2008-06-25 11:00,25,16.73,16.745,16.695,16.71,0
20080901|2008-06-25 11:30,25,16.69,16.705,16.66,16.685,0
20080901|2008-06-25 12:00,25,16.685,16.73,16.56,16.63,1
20080901|2008-06-25 12:30,25,16.63,16.67,16.625,16.665,0
20080901|2008-06-25 13:00,25,16.68,16.85,16.605,16.84,0
20080901|2008-06-25 13:30,25,16.79,16.88,16.78,16.835,0
20080901|2008-06-25 14:00,25,16.815,16.84,16.79,16.815,0
20080901|2008-06-25 14:30,25,16.84,16.88,16.84,16.87,0
20080901|2008-06-25 15:00,25,16.87,16.87,16.85,16.85,0
20080901|2008-06-25 15:30,25,16.865,16.875,16.85,16.87,0
20080901|2008-06-25 16:00,25,16.86,16.87,16.86,16.87,0
20080901|2008-06-25 17:00,26,16.88,16.88,16.84,16.84,0
20080901|2008-06-25 17:30,26,16.875,16.88,16.875,16.88,0
20080901|2008-06-25 18:00,26,16.87,16.87,16.87,16.87,0
20080901|2008-06-25 18:30,26,16.875,16.875,16.85,16.85,0
20080901|2008-06-25 19:00,26,16.84,16.845,16.8,16.81,0
20080901|2008-06-25 19:30,26,16.81,16.82,16.81,16.82,0
20080901|2008-06-25 20:30,26,16.85,16.895,16.85,16.895,0
20080901|2008-06-25 21:00,26,16.895,16.9,16.89,16.89,0
20080901|2008-06-25 21:30,26,16.885,16.895,16.88,16.895,0
20080901|2008-06-25 22:00,26,16.895,16.95,16.89,16.935,0
20080901|2008-06-25 22:30,26,16.94,16.94,16.94,16.94,0
20080901|2008-06-25 23:00,26,16.915,16.925,16.895,16.925,0
20080901|2008-06-25 23:30,26,16.89,16.9,16.88,16.88,0
20080901|2008-06-26 00:00,26,16.89,16.9,16.875,16.875,0
20080901|2008-06-26 00:30,26,16.89,16.91,16.89,16.89,0
20080901|2008-06-26 01:00,26,16.9,16.91,16.88,16.88,0
20080901|2008-06-26 01:30,26,16.885,16.885,16.85,16.855,0
20080901|2008-06-26 02:00,26,16.855,16.92,16.855,16.92,0
20080901|2008-06-26 02:30,26,16.925,16.93,16.85,16.905,0
20080901|2008-06-26 03:00,26,16.91,16.96,16.885,16.94,0
20080901|2008-06-26 03:30,26,16.96,16.98,16.94,16.975,0
20080901|2008-06-26 04:00,26,16.97,16.97,16.915,16.915,0
20080901|2008-06-26 04:30,26,16.93,17.005,16.93,16.99,0
20080901|2008-06-26 05:00,26,17,17.015,16.97,16.97,0
20080901|2008-06-26 05:30,26,16.96,16.96,16.92,16.96,0
20080901|2008-06-26 06:00,26,16.95,16.97,16.95,16.97,0
20080901|2008-06-26 06:30,26,16.99,17.075,16.975,17.03,0
20080901|2008-06-26 07:00,26,17.03,17.555,17.03,17.465,10
20080901|2008-06-26 07:30,26,17.465,17.53,17.325,17.37,8
20080901|2008-06-26 08:00,26,17.38,17.445,17.32,17.335,0
20080901|2008-06-26 08:30,26,17.345,17.36,17.255,17.3,1
20080901|2008-06-26 09:00,26,17.3,17.455,17.29,17.4,0
20080901|2008-06-26 09:30,26,17.395,17.445,17.365,17.37,0
20080901|2008-06-26 10:00,26,17.39,17.42,17.32,17.345,0
20080901|2008-06-26 10:30,26,17.345,17.38,17.33,17.36,0
20080901|2008-06-26 11:00,26,17.355,17.4,17.335,17.35,0
20080901|2008-06-26 11:30,26,17.355,17.39,17.26,17.275,0
20080901|2008-06-26 12:00,26,17.285,17.295,17.21,17.26,1
20080901|2008-06-26 12:30,26,17.265,17.27,17.235,17.26,0
20080901|2008-06-26 13:00,26,17.255,17.35,17.245,17.335,0
20080901|2008-06-26 13:30,26,17.325,17.38,17.295,17.335,0
20080901|2008-06-26 14:00,26,17.325,17.345,17.245,17.25,0
20080901|2008-06-26 14:30,26,17.245,17.285,17.245,17.285,0
20080901|2008-06-26 15:00,26,17.285,17.305,17.255,17.265,0
20080901|2008-06-26 15:30,26,17.265,17.265,17.245,17.255,0
20080901|2008-06-26 16:00,26,17.255,17.265,17.25,17.25,0
20080901|2008-06-26 17:00,27,17.27,17.3,17.255,17.27,0
20080901|2008-06-26 17:30,27,17.275,17.275,17.215,17.235,0
20080901|2008-06-26 18:00,27,17.22,17.285,17.22,17.28,0
20080901|2008-06-26 18:30,27,17.265,17.28,17.245,17.28,0
20080901|2008-06-26 19:00,27,17.27,17.295,17.255,17.285,0
20080901|2008-06-26 19:30,27,17.295,17.3,17.275,17.285,0
20080901|2008-06-26 20:00,27,17.295,17.345,17.29,17.325,0
20080901|2008-06-26 20:30,27,17.315,17.315,17.295,17.3,0
20080901|2008-06-26 21:00,27,17.3,17.31,17.3,17.3,0
20080901|2008-06-26 21:30,27,17.29,17.305,17.29,17.305,0
20080901|2008-06-26 22:00,27,17.29,17.32,17.29,17.3,0
20080901|2008-06-26 22:30,27,17.305,17.305,17.29,17.3,0
20080901|2008-06-26 23:00,27,17.3,17.3,17.285,17.285,0
20080901|2008-06-26 23:30,27,17.29,17.3,17.28,17.29,0
20080901|2008-06-27 00:00,27,17.29,17.325,17.28,17.325,0
20080901|2008-06-27 00:30,27,17.33,17.395,17.33,17.365,0
20080901|2008-06-27 01:00,27,17.365,17.405,17.36,17.38,0
20080901|2008-06-27 01:30,27,17.37,17.39,17.355,17.365,0
20080901|2008-06-27 02:00,27,17.365,17.47,17.36,17.46,0
20080901|2008-06-27 02:30,27,17.46,17.515,17.45,17.49,0
20080901|2008-06-27 03:00,27,17.48,17.48,17.37,17.425,0
20080901|2008-06-27 03:30,27,17.425,17.505,17.42,17.49,0
20080901|2008-06-27 04:00,27,17.485,17.535,17.47,17.49,0
20080901|2008-06-27 04:30,27,17.49,17.535,17.475,17.5,0
20080901|2008-06-27 05:00,27,17.5,17.54,17.495,17.52,0
20080901|2008-06-27 05:30,27,17.52,17.52,17.47,17.47,0
20080901|2008-06-27 06:00,27,17.47,17.65,17.47,17.615,2
20080901|2008-06-27 06:30,27,17.61,17.625,17.54,17.56,1
20080901|2008-06-27 07:00,27,17.56,17.565,17.44,17.5,3
20080901|2008-06-27 07:30,27,17.5,17.58,17.45,17.52,4
20080901|2008-06-27 08:00,27,17.53,17.53,17.415,17.5,4
20080901|2008-06-27 08:30,27,17.505,17.585,17.47,17.51,3
20080901|2008-06-27 09:00,27,17.5,17.575,17.425,17.53,1
20080901|2008-06-27 09:30,27,17.535,17.69,17.52,17.61,5
20080901|2008-06-27 10:00,27,17.605,17.63,17.545,17.57,0
20080901|2008-06-27 10:30,27,17.575,17.605,17.535,17.59,0
20080901|2008-06-27 11:00,27,17.6,17.63,17.585,17.62,0
20080901|2008-06-27 11:30,27,17.62,17.75,17.6,17.705,8
20080901|2008-06-27 12:00,27,17.7,17.74,17.655,17.72,5
20080901|2008-06-27 12:30,27,17.72,17.76,17.685,17.69,1
20080901|2008-06-27 13:00,27,17.695,17.71,17.605,17.62,0
20080901|2008-06-27 13:30,27,17.625,17.69,17.615,17.66,0
20080901|2008-06-27 14:00,27,17.66,17.66,17.585,17.585,0
20080901|2008-06-27 14:30,27,17.6,17.625,17.59,17.615,0
20080901|2008-06-27 15:00,27,17.615,17.635,17.6,17.62,0
20080901|2008-06-27 15:30,27,17.62,17.645,17.6,17.6,0
20080901|2008-06-27 16:00,27,17.6,17.63,17.595,17.625,0
20080901|2008-06-29 17:00,30,17.67,17.69,17.65,17.65,0
20080901|2008-06-29 17:30,30,17.645,17.68,17.645,17.675,0
20080901|2008-06-29 18:00,30,17.67,17.67,17.645,17.65,0
20080901|2008-06-29 18:30,30,17.66,17.72,17.65,17.71,0
20080901|2008-06-29 19:00,30,17.7,17.71,17.655,17.66,0
20080901|2008-06-29 19:30,30,17.655,17.67,17.635,17.67,0
20080901|2008-06-29 20:00,30,17.67,17.715,17.67,17.68,0
20080901|2008-06-29 20:30,30,17.68,17.695,17.66,17.66,0
20080901|2008-06-29 21:00,30,17.655,17.665,17.645,17.645,0
20080901|2008-06-29 21:30,30,17.65,17.665,17.65,17.66,0
20080901|2008-06-29 22:00,30,17.67,17.68,17.66,17.665,0
20080901|2008-06-29 22:30,30,17.645,17.65,17.645,17.65,0
20080901|2008-06-29 23:00,30,17.66,17.67,17.66,17.67,0
20080901|2008-06-29 23:30,30,17.675,17.7,17.665,17.69,0
20080901|2008-06-30 00:00,30,17.69,17.7,17.665,17.67,0
20080901|2008-06-30 00:30,30,17.68,17.72,17.67,17.67,0
20080901|2008-06-30 01:00,30,17.67,17.72,17.65,17.705,0
20080901|2008-06-30 01:30,30,17.71,17.735,17.685,17.72,0
20080901|2008-06-30 02:00,30,17.71,17.78,17.69,17.77,0
20080901|2008-06-30 02:30,30,17.77,17.815,17.725,17.8,0
20080901|2008-06-30 03:00,30,17.805,17.98,17.78,17.85,4
20080901|2008-06-30 03:30,30,17.865,17.95,17.865,17.925,0
20080901|2008-06-30 04:00,30,17.915,17.915,17.855,17.875,0
20080901|2008-06-30 04:30,30,17.865,17.9,17.84,17.84,0
20080901|2008-06-30 05:00,30,17.855,17.915,17.85,17.89,0
20080901|2008-06-30 05:30,30,17.89,17.925,17.81,17.815,0
20080901|2008-06-30 06:00,30,17.825,17.825,17.64,17.735,1
20080901|2008-06-30 06:30,30,17.73,17.8,17.71,17.8,0
20080901|2008-06-30 07:00,30,17.79,17.8,17.685,17.72,1
20080901|2008-06-30 07:30,30,17.72,17.745,17.575,17.625,3
20080901|2008-06-30 08:00,30,17.62,17.77,17.58,17.71,2
20080901|2008-06-30 08:30,30,17.705,17.72,17.64,17.705,0
20080901|2008-06-30 09:00,30,17.71,17.74,17.63,17.66,1
20080901|2008-06-30 09:30,30,17.66,17.69,17.555,17.555,3
20080901|2008-06-30 10:00,30,17.555,17.59,17.395,17.405,9
20080901|2008-06-30 10:30,30,17.405,17.45,17.29,17.385,15
20080901|2008-06-30 11:00,30,17.385,17.44,17.37,17.42,0
20080901|2008-06-30 11:30,30,17.42,17.485,17.415,17.475,0
20080901|2008-06-30 12:00,30,17.475,17.54,17.46,17.515,10
20080901|2008-06-30 12:30,30,17.515,17.535,17.5,17.535,0
20080901|2008-06-30 13:00,30,17.53,17.53,17.475,17.475,0
20080901|2008-06-30 13:30,30,17.48,17.51,17.475,17.495,0
20080901|2008-06-30 14:00,30,17.49,17.505,17.48,17.48,0
20080901|2008-06-30 14:30,30,17.48,17.5,17.47,17.49,0
20080901|2008-06-30 15:00,30,17.5,17.51,17.49,17.49,0
20080901|2008-06-30 15:30,30,17.5,17.505,17.485,17.5,0
20080901|2008-06-30 16:00,30,17.495,17.505,17.49,17.505,0
20080901|2008-06-30 17:00,1,17.505,17.53,17.49,17.51,0
20080901|2008-06-30 17:30,1,17.52,17.52,17.5,17.51,0
20080901|2008-06-30 18:00,1,17.505,17.51,17.48,17.485,0
20080901|2008-06-30 18:30,1,17.485,17.49,17.475,17.485,0
20080901|2008-06-30 19:00,1,17.49,17.505,17.475,17.505,0
20080901|2008-06-30 19:30,1,17.515,17.515,17.46,17.46,0
20080901|2008-06-30 20:00,1,17.47,17.495,17.46,17.465,0
20080901|2008-06-30 20:30,1,17.485,17.5,17.48,17.48,0
20080901|2008-06-30 21:00,1,17.485,17.49,17.47,17.48,0
20080901|2008-06-30 21:30,1,17.48,17.485,17.48,17.485,0
20080901|2008-06-30 22:00,1,17.49,17.49,17.49,17.49,0
20080901|2008-06-30 22:30,1,17.49,17.495,17.485,17.495,0
20080901|2008-06-30 23:00,1,17.5,17.5,17.485,17.485,0
20080901|2008-06-30 23:30,1,17.495,17.495,17.48,17.485,0
20080901|2008-07-01 00:00,1,17.485,17.495,17.47,17.485,0
20080901|2008-07-01 00:30,1,17.485,17.555,17.485,17.555,0
20080901|2008-07-01 01:00,1,17.55,17.635,17.55,17.635,0
20080901|2008-07-01 01:30,1,17.63,17.635,17.56,17.56,0
20080901|2008-07-01 02:00,1,17.56,17.595,17.55,17.575,0
20080901|2008-07-01 02:30,1,17.58,17.605,17.545,17.57,0
20080901|2008-07-01 03:00,1,17.575,17.615,17.575,17.615,0
20080901|2008-07-01 03:30,1,17.615,17.66,17.545,17.56,0
20080901|2008-07-01 04:00,1,17.57,17.66,17.56,17.635,0
20080901|2008-07-01 04:30,1,17.64,17.665,17.625,17.63,0
20080901|2008-07-01 05:00,1,17.635,17.66,17.6,17.65,0
20080901|2008-07-01 05:30,1,17.645,17.68,17.63,17.665,0
20080901|2008-07-01 06:00,1,17.675,17.69,17.605,17.615,0
20080901|2008-07-01 06:30,1,17.61,17.635,17.57,17.63,0
20080901|2008-07-01 07:00,1,17.63,17.89,17.625,17.87,11
20080901|2008-07-01 07:30,1,17.87,17.96,17.86,17.905,9
20080901|2008-07-01 08:00,1,17.905,18.05,17.9,18,18
20080901|2008-07-01 08:30,1,17.995,18.03,17.91,17.99,11
20080901|2008-07-01 09:00,1,17.99,18.15,17.87,18.045,25
20080901|2008-07-01 09:30,1,18.055,18.135,17.955,17.97,9
20080901|2008-07-01 10:00,1,17.965,18.12,17.96,18.09,3
20080901|2008-07-01 10:30,1,18.09,18.14,18.08,18.11,1
20080901|2008-07-01 11:00,1,18.115,18.19,18.11,18.145,6
20080901|2008-07-01 11:30,1,18.14,18.18,18.1,18.17,1
20080901|2008-07-01 12:00,1,18.17,18.31,18.165,18.255,25
20080901|2008-07-01 12:30,1,18.26,18.28,18.225,18.23,0
20080901|2008-07-01 13:00,1,18.23,18.23,18.16,18.22,0
20080901|2008-07-01 13:30,1,18.225,18.235,18.185,18.19,0
20080901|2008-07-01 14:00,1,18.185,18.205,18.185,18.19,0
20080901|2008-07-01 14:30,1,18.2,18.205,18.185,18.185,0
20080901|2008-07-01 15:00,1,18.19,18.195,18.18,18.18,0
20080901|2008-07-01 15:30,1,18.19,18.205,18.19,18.2,0
20080901|2008-07-01 16:00,1,18.205,18.21,18.19,18.19,0
20080901|2008-07-01 17:00,2,18.185,18.215,18.185,18.215,0
20080901|2008-07-01 17:30,2,18.215,18.215,18.185,18.185,0
20080901|2008-07-01 18:00,2,18.185,18.23,18.185,18.22,0
20080901|2008-07-01 18:30,2,18.215,18.215,18.155,18.155,0
20080901|2008-07-01 19:00,2,18.155,18.2,18.135,18.2,0
20080901|2008-07-01 19:30,2,18.175,18.195,18.17,18.18,0
20080901|2008-07-01 20:00,2,18.18,18.195,18.17,18.17,0
20080901|2008-07-01 20:30,2,18.18,18.2,18.18,18.195,0
20080901|2008-07-01 21:00,2,18.2,18.2,18.185,18.185,0
20080901|2008-07-01 21:30,2,18.18,18.18,18.175,18.175,0
20080901|2008-07-01 22:00,2,18.175,18.185,18.16,18.16,0
20080901|2008-07-01 22:30,2,18.165,18.17,18.15,18.16,0
20080901|2008-07-01 23:00,2,18.16,18.165,18.16,18.16,0
20080901|2008-07-01 23:30,2,18.17,18.195,18.17,18.19,0
20080901|2008-07-02 00:00,2,18.195,18.235,18.19,18.235,0
20080901|2008-07-02 00:30,2,18.23,18.265,18.21,18.21,0
20080901|2008-07-02 01:00,2,18.21,18.24,18.19,18.19,0
20080901|2008-07-02 01:30,2,18.19,18.235,18.125,18.23,0
20080901|2008-07-02 02:00,2,18.235,18.27,18.205,18.23,0
20080901|2008-07-02 02:30,2,18.235,18.28,18.205,18.265,0
20080901|2008-07-02 03:00,2,18.265,18.285,18.185,18.21,0
20080901|2008-07-02 03:30,2,18.21,18.24,18.16,18.21,0
20080901|2008-07-02 04:00,2,18.205,18.205,18.125,18.165,0
20080901|2008-07-02 04:30,2,18.175,18.175,18.04,18.08,0
20080901|2008-07-02 05:00,2,18.075,18.12,18.04,18.075,0
20080901|2008-07-02 05:30,2,18.08,18.145,18.05,18.055,0
20080901|2008-07-02 06:00,2,18.045,18.095,17.98,18.075,1
20080901|2008-07-02 06:30,2,18.08,18.175,18.065,18.17,0
20080901|2008-07-02 07:00,2,18.17,18.275,18.135,18.165,5
20080901|2008-07-02 07:30,2,18.16,18.26,18.14,18.225,4
20080901|2008-07-02 08:00,2,18.22,18.275,18.11,18.15,5
20080901|2008-07-02 08:30,2,18.145,18.205,18.125,18.16,0
20080901|2008-07-02 09:00,2,18.155,18.215,18.11,18.2,1
20080901|2008-07-02 09:30,2,18.205,18.26,18.15,18.2,2
20080901|2008-07-02 10:00,2,18.2,18.385,18.19,18.36,17
20080901|2008-07-02 10:30,2,18.365,18.385,18.31,18.34,0
20080901|2008-07-02 11:00,2,18.345,18.405,18.31,18.35,0
20080901|2008-07-02 11:30,2,18.35,18.36,18.19,18.295,3
20080901|2008-07-02 12:00,2,18.3,18.44,18.25,18.42,15
20080901|2008-07-02 12:30,2,18.42,18.425,18.365,18.38,0
20080901|2008-07-02 13:00,2,18.375,18.46,18.365,18.455,0
20080901|2008-07-02 13:30,2,18.45,18.455,18.425,18.45,0
20080901|2008-07-02 14:00,2,18.46,18.49,18.45,18.46,0
20080901|2008-07-02 14:30,2,18.45,18.465,18.425,18.43,0
20080901|2008-07-02 15:00,2,18.445,18.465,18.435,18.445,0
20080901|2008-07-02 15:30,2,18.45,18.475,18.45,18.465,0
20080901|2008-07-02 16:00,2,18.475,18.485,18.45,18.47,0
20080901|2008-07-02 17:00,3,18.445,18.455,18.37,18.39,0
20080901|2008-07-02 17:30,3,18.39,18.405,18.37,18.4,0
20080901|2008-07-02 18:00,3,18.41,18.415,18.41,18.415,0
20080901|2008-07-02 18:30,3,18.4,18.425,18.395,18.395,0
20080901|2008-07-02 19:00,3,18.41,18.41,18.385,18.41,0
20080901|2008-07-02 19:30,3,18.41,18.425,18.4,18.4,0
20080901|2008-07-02 20:00,3,18.4,18.405,18.4,18.405,0
20080901|2008-07-02 20:30,3,18.4,18.41,18.395,18.4,0
20080901|2008-07-02 21:00,3,18.4,18.405,18.39,18.405,0
20080901|2008-07-02 21:30,3,18.39,18.43,18.39,18.43,0
20080901|2008-07-02 22:00,3,18.415,18.415,18.405,18.405,0
20080901|2008-07-02 22:30,3,18.4,18.425,18.385,18.4,0
20080901|2008-07-02 23:00,3,18.405,18.405,18.385,18.4,0
20080901|2008-07-02 23:30,3,18.4,18.44,18.4,18.435,0
20080901|2008-07-03 00:00,3,18.435,18.47,18.425,18.435,0
20080901|2008-07-03 00:30,3,18.43,18.465,18.43,18.465,0
20080901|2008-07-03 01:00,3,18.46,18.46,18.425,18.43,0
20080901|2008-07-03 01:30,3,18.425,18.45,18.425,18.435,0
20080901|2008-07-03 02:00,3,18.445,18.545,18.445,18.485,1
20080901|2008-07-03 02:30,3,18.49,18.5,18.47,18.485,0
20080901|2008-07-03 03:00,3,18.47,18.495,18.45,18.48,0
20080901|2008-07-03 03:30,3,18.475,18.475,18.355,18.385,0
20080901|2008-07-03 04:00,3,18.395,18.42,18.36,18.4,0
20080901|2008-07-03 04:30,3,18.4,18.425,18.385,18.385,0
20080901|2008-07-03 05:00,3,18.395,18.48,18.395,18.465,0
20080901|2008-07-03 05:30,3,18.48,18.48,18.415,18.45,0
20080901|2008-07-03 06:00,3,18.46,18.46,18.39,18.435,0
20080901|2008-07-03 06:30,3,18.435,18.585,18.425,18.49,4
20080901|2008-07-03 07:00,3,18.485,18.52,18.455,18.49,3
20080901|2008-07-03 07:30,3,18.49,18.54,18.115,18.17,54
20080901|2008-07-03 08:00,3,18.165,18.235,18.07,18.175,10
20080901|2008-07-03 08:30,3,18.18,18.3,18.15,18.25,3
20080901|2008-07-03 09:00,3,18.25,18.29,18.165,18.175,2
20080901|2008-07-03 09:30,3,18.18,18.33,18.15,18.325,2
20080901|2008-07-03 10:00,3,18.325,18.37,18.29,18.305,2
20080901|2008-07-03 10:30,3,18.3,18.3,18.21,18.27,0
20080901|2008-07-03 11:00,3,18.265,18.3,18.225,18.275,0
20080901|2008-07-03 11:30,3,18.275,18.285,18.195,18.275,0
20080901|2008-07-03 12:00,3,18.28,18.39,18.27,18.315,1
20080901|2008-07-03 12:30,3,18.31,18.365,18.31,18.36,0
20080901|2008-07-03 13:00,3,18.365,18.365,18.32,18.345,0
20080901|2008-07-03 13:30,3,18.33,18.35,18.33,18.335,0
20080901|2008-07-03 14:00,3,18.34,18.35,18.34,18.35,0
20080901|2008-07-03 14:30,3,18.33,18.33,18.32,18.325,0
20080901|2008-07-03 15:00,3,18.32,18.325,18.305,18.315,0
20080901|2008-07-03 15:30,3,18.325,18.35,18.305,18.34,0
20080901|2008-07-03 16:00,3,18.34,18.35,18.31,18.325,0
20080901|2008-07-03 17:00,4,18.36,18.36,18.33,18.33,0
20080901|2008-07-03 17:30,4,18.345,18.355,18.345,18.355,0
20080901|2008-07-03 18:00,4,18.34,18.345,18.34,18.345,0
20080901|2008-07-03 18:30,4,18.345,18.35,18.255,18.255,0
20080901|2008-07-03 19:00,4,18.305,18.305,18.22,18.25,0
20080901|2008-07-03 19:30,4,18.25,18.32,18.23,18.29,0
20080901|2008-07-03 20:00,4,18.29,18.29,18.25,18.27,0
20080901|2008-07-03 20:30,4,18.285,18.315,18.28,18.285,0
20080901|2008-07-03 21:00,4,18.285,18.31,18.28,18.305,0
20080901|2008-07-03 21:30,4,18.31,18.31,18.31,18.31,0
20080901|2008-07-03 22:00,4,18.31,18.315,18.28,18.31,0
20080901|2008-07-03 22:30,4,18.31,18.325,18.31,18.315,0
20080901|2008-07-03 23:00,4,18.325,18.325,18.3,18.3,0
20080901|2008-07-03 23:30,4,18.305,18.35,18.305,18.35,0
20080901|2008-07-04 00:00,4,18.33,18.36,18.32,18.355,0
20080901|2008-07-04 00:30,4,18.355,18.355,18.315,18.33,0
20080901|2008-07-04 01:00,4,18.325,18.335,18.295,18.335,0
20080901|2008-07-04 01:30,4,18.33,18.33,18.32,18.33,0
20080901|2008-07-04 02:00,4,18.33,18.345,18.315,18.315,0
20080901|2008-07-04 02:30,4,18.32,18.325,18.275,18.3,0
20080901|2008-07-04 03:00,4,18.295,18.3,18.28,18.285,0
20080901|2008-07-04 03:30,4,18.28,18.28,18.11,18.175,0
20080901|2008-07-04 04:00,4,18.165,18.175,18.105,18.145,0
20080901|2008-07-04 04:30,4,18.145,18.18,18.14,18.16,0
20080901|2008-07-04 05:00,4,18.165,18.17,18.115,18.14,0
20080901|2008-07-04 05:30,4,18.135,18.135,18.07,18.11,0
20080901|2008-07-04 06:00,4,18.1,18.13,18.08,18.13,0
20080901|2008-07-04 06:30,4,18.11,18.145,18.1,18.115,0
20080901|2008-07-04 07:00,4,18.115,18.12,18.075,18.105,0
20080901|2008-07-04 07:30,4,18.115,18.115,18.1,18.1,0
20080901|2008-07-04 08:00,4,18.1,18.125,18.1,18.115,0
20080901|2008-07-04 08:30,4,18.115,18.125,18.095,18.11,0
20080901|2008-07-04 09:00,4,18.105,18.135,18.1,18.13,0
20080901|2008-07-04 09:30,4,18.13,18.14,18.1,18.125,0
20080901|2008-07-04 10:00,4,18.13,18.17,18.13,18.16,0
20080901|2008-07-04 10:30,4,18.17,18.205,18.165,18.2,0
20080901|2008-07-04 11:00,4,18.205,18.225,18.17,18.18,0
20080901|2008-07-04 11:30,4,18.18,18.21,18.18,18.195,0
20080901|2008-07-04 12:00,4,18.19,18.2,18.175,18.2,0
20080901|2008-07-04 12:30,4,18.18,18.2,18.18,18.19,0
20080901|2008-07-04 13:00,4,18.19,18.19,18.19,18.19,0
20080901|2008-07-04 13:30,4,18.18,18.18,18.165,18.165,0
20080901|2008-07-04 14:00,4,18.185,18.195,18.185,18.195,0
20080901|2008-07-04 14:30,4,18.2,18.225,18.2,18.225,0
20080901|2008-07-04 15:00,4,18.225,18.225,18.225,18.225,0
20080901|2008-07-04 16:00,4,18.2,18.2,18.2,18.2,0
20080901|2008-07-06 17:00,7,18.22,18.23,18.185,18.2,0
20080901|2008-07-06 17:30,7,18.205,18.215,18.155,18.185,0
20080901|2008-07-06 18:00,7,18.195,18.215,18.155,18.17,0
20080901|2008-07-06 18:30,7,18.17,18.205,18.165,18.185,0
20080901|2008-07-06 19:00,7,18.175,18.175,18.145,18.17,0
20080901|2008-07-06 19:30,7,18.17,18.17,18.14,18.14,0
20080901|2008-07-06 20:00,7,18.145,18.165,18.14,18.16,0
20080901|2008-07-06 20:30,7,18.165,18.165,18.075,18.11,0
20080901|2008-07-06 21:00,7,18.11,18.115,18.08,18.105,0
20080901|2008-07-06 21:30,7,18.085,18.11,17.91,17.99,2
20080901|2008-07-06 22:00,7,18,18.045,17.995,18.01,0
20080901|2008-07-06 22:30,7,18.02,18.025,17.96,17.985,0
20080901|2008-07-06 23:00,7,17.99,18.01,17.98,17.985,0
20080901|2008-07-06 23:30,7,18,18.015,17.975,17.975,0
20080901|2008-07-07 00:00,7,17.975,17.975,17.915,17.93,0
20080901|2008-07-07 00:30,7,17.92,17.985,17.92,17.97,0
20080901|2008-07-07 01:00,7,17.975,17.975,17.94,17.975,0
20080901|2008-07-07 01:30,7,17.96,17.97,17.93,17.96,0
20080901|2008-07-07 02:00,7,17.97,17.98,17.94,17.96,0
20080901|2008-07-07 02:30,7,17.955,17.985,17.925,17.94,0
20080901|2008-07-07 03:00,7,17.955,17.98,17.91,17.98,0
20080901|2008-07-07 03:30,7,17.98,18.01,17.95,17.955,0
20080901|2008-07-07 04:00,7,17.96,18.01,17.96,17.98,0
20080901|2008-07-07 04:30,7,17.985,18.005,17.965,17.97,0
20080901|2008-07-07 05:00,7,17.96,17.99,17.925,17.97,0
20080901|2008-07-07 05:30,7,17.97,17.98,17.935,17.955,0
20080901|2008-07-07 06:00,7,17.955,17.955,17.91,17.945,2
20080901|2008-07-07 06:30,7,17.95,18.055,17.945,18.03,0
20080901|2008-07-07 07:00,7,18.03,18.19,17.955,18.07,8
20080901|2008-07-07 07:30,7,18.075,18.13,18.01,18.13,3
20080901|2008-07-07 08:00,7,18.13,18.15,17.93,17.99,7
20080901|2008-07-07 08:30,7,17.99,17.99,17.9,17.975,10
20080901|2008-07-07 09:00,7,17.975,18.075,17.965,18.075,1
20080901|2008-07-07 09:30,7,18.08,18.12,18.06,18.08,1
20080901|2008-07-07 10:00,7,18.085,18.145,18.025,18.03,0
20080901|2008-07-07 10:30,7,18.04,18.04,17.74,17.745,15
20080901|2008-07-07 11:00,7,17.745,17.76,17.625,17.75,22
20080901|2008-07-07 11:30,7,17.75,17.88,17.745,17.85,6
20080901|2008-07-07 12:00,7,17.845,17.97,17.84,17.91,6
20080901|2008-07-07 12:30,7,17.91,17.975,17.89,17.935,0
20080901|2008-07-07 13:00,7,17.94,17.975,17.875,17.875,0
20080901|2008-07-07 13:30,7,17.88,17.88,17.84,17.87,0
20080901|2008-07-07 14:00,7,17.87,17.88,17.855,17.865,0
20080901|2008-07-07 14:30,7,17.87,17.87,17.84,17.845,0
20080901|2008-07-07 15:00,7,17.845,17.875,17.845,17.87,0
20080901|2008-07-07 15:30,7,17.87,17.87,17.85,17.85,0
20080901|2008-07-07 16:00,7,17.865,17.885,17.855,17.885,0
20080901|2008-07-07 17:00,8,17.86,17.89,17.84,17.855,0
20080901|2008-07-07 17:30,8,17.855,17.875,17.855,17.86,0
20080901|2008-07-07 18:00,8,17.875,17.885,17.865,17.885,0
20080901|2008-07-07 18:30,8,17.88,17.89,17.88,17.89,0
20080901|2008-07-07 19:00,8,17.89,17.895,17.865,17.895,0
20080901|2008-07-07 19:30,8,17.895,17.915,17.895,17.915,0
20080901|2008-07-07 20:00,8,17.915,17.945,17.89,17.9,0
20080901|2008-07-07 20:30,8,17.905,17.95,17.905,17.93,0
20080901|2008-07-07 21:00,8,17.925,17.925,17.905,17.91,0
20080901|2008-07-07 21:30,8,17.92,17.945,17.905,17.905,0
20080901|2008-07-07 22:00,8,17.92,17.93,17.92,17.92,0
20080901|2008-07-07 22:30,8,17.92,17.945,17.92,17.935,0
20080901|2008-07-07 23:00,8,17.935,17.945,17.935,17.94,0
20080901|2008-07-07 23:30,8,17.94,17.94,17.905,17.91,0
20080901|2008-07-08 00:00,8,17.91,17.915,17.88,17.9,0
20080901|2008-07-08 00:30,8,17.89,17.97,17.89,17.965,0
20080901|2008-07-08 01:00,8,17.97,17.985,17.955,17.955,0
20080901|2008-07-08 01:30,8,17.96,17.96,17.915,17.94,0
20080901|2008-07-08 02:00,8,17.945,17.99,17.935,17.97,0
20080901|2008-07-08 02:30,8,17.97,18.025,17.95,18.02,0
20080901|2008-07-08 03:00,8,18.02,18.045,18.01,18.03,0
20080901|2008-07-08 03:30,8,18.03,18.04,17.855,17.89,0
20080901|2008-07-08 04:00,8,17.89,17.91,17.835,17.865,0
20080901|2008-07-08 04:30,8,17.86,17.885,17.82,17.82,0
20080901|2008-07-08 05:00,8,17.825,17.86,17.805,17.81,0
20080901|2008-07-08 05:30,8,17.81,17.83,17.65,17.69,4
20080901|2008-07-08 06:00,8,17.705,17.755,17.69,17.73,0
20080901|2008-07-08 06:30,8,17.735,17.775,17.69,17.72,0
20080901|2008-07-08 07:00,8,17.72,17.73,17.55,17.67,13
20080901|2008-07-08 07:30,8,17.665,17.78,17.62,17.77,3
20080901|2008-07-08 08:00,8,17.765,17.83,17.675,17.745,9
20080901|2008-07-08 08:30,8,17.745,17.87,17.715,17.775,3
20080901|2008-07-08 09:00,8,17.78,17.845,17.77,17.815,1
20080901|2008-07-08 09:30,8,17.805,17.805,17.705,17.745,1
20080901|2008-07-08 10:00,8,17.735,17.75,17.585,17.715,7
20080901|2008-07-08 10:30,8,17.72,17.915,17.715,17.835,6
20080901|2008-07-08 11:00,8,17.835,17.92,17.79,17.875,1
20080901|2008-07-08 11:30,8,17.88,17.96,17.865,17.885,1
20080901|2008-07-08 12:00,8,17.89,18.01,17.87,17.9,3
20080901|2008-07-08 12:30,8,17.905,17.925,17.875,17.885,0
20080901|2008-07-08 13:00,8,17.9,17.9,17.87,17.87,0
20080901|2008-07-08 13:30,8,17.87,17.89,17.865,17.865,0
20080901|2008-07-08 14:00,8,17.865,17.915,17.86,17.89,0
20080901|2008-07-08 14:30,8,17.89,17.93,17.88,17.9,0
20080901|2008-07-08 15:00,8,17.91,17.935,17.865,17.865,0
20080901|2008-07-08 15:30,8,17.87,17.89,17.85,17.85,0
20080901|2008-07-08 16:00,8,17.845,17.865,17.835,17.865,0
20080901|2008-07-08 17:00,9,17.89,17.915,17.83,17.83,0
20080901|2008-07-08 17:30,9,17.83,17.86,17.82,17.835,0
20080901|2008-07-08 18:00,9,17.85,17.87,17.83,17.845,0
20080901|2008-07-08 18:30,9,17.85,17.87,17.835,17.835,0
20080901|2008-07-08 19:00,9,17.82,17.845,17.815,17.835,0
20080901|2008-07-08 19:30,9,17.845,17.87,17.83,17.845,0
20080901|2008-07-08 20:00,9,17.845,17.845,17.815,17.82,0
20080901|2008-07-08 20:30,9,17.82,17.865,17.82,17.85,0
20080901|2008-07-08 21:00,9,17.85,17.88,17.85,17.88,0
20080901|2008-07-08 21:30,9,17.87,17.88,17.865,17.865,0
20080901|2008-07-08 22:00,9,17.87,17.89,17.86,17.875,0
20080901|2008-07-08 22:30,9,17.865,17.865,17.84,17.84,0
20080901|2008-07-08 23:00,9,17.84,17.84,17.83,17.84,0
20080901|2008-07-08 23:30,9,17.845,17.92,17.845,17.89,0
20080901|2008-07-09 00:00,9,17.89,17.945,17.885,17.915,0
20080901|2008-07-09 00:30,9,17.895,17.95,17.89,17.95,0
20080901|2008-07-09 01:00,9,17.945,17.945,17.9,17.9,0
20080901|2008-07-09 01:30,9,17.905,17.905,17.845,17.89,0
20080901|2008-07-09 02:00,9,17.895,17.965,17.875,17.915,0
20080901|2008-07-09 02:30,9,17.91,17.91,17.865,17.885,0
20080901|2008-07-09 03:00,9,17.885,17.97,17.88,17.955,0
20080901|2008-07-09 03:30,9,17.955,17.975,17.9,17.925,0
20080901|2008-07-09 04:00,9,17.93,17.965,17.93,17.93,0
20080901|2008-07-09 04:30,9,17.95,17.97,17.945,17.95,0
20080901|2008-07-09 05:00,9,17.95,17.965,17.91,17.945,0
20080901|2008-07-09 05:30,9,17.95,17.965,17.9,17.915,0
20080901|2008-07-09 06:00,9,17.905,17.935,17.875,17.905,0
20080901|2008-07-09 06:30,9,17.905,17.905,17.83,17.87,0
20080901|2008-07-09 07:00,9,17.875,17.97,17.855,17.94,0
20080901|2008-07-09 07:30,9,17.94,18.105,17.94,18.07,14
20080901|2008-07-09 08:00,9,18.07,18.1,18.035,18.065,1
20080901|2008-07-09 08:30,9,18.06,18.215,18.035,18.17,16
20080901|2008-07-09 09:00,9,18.175,18.195,18.085,18.13,2
20080901|2008-07-09 09:30,9,18.13,18.18,18.02,18.045,3
20080901|2008-07-09 10:00,9,18.05,18.125,18.005,18.005,4
20080901|2008-07-09 10:30,9,18.005,18.18,17.98,18.135,7
20080901|2008-07-09 11:00,9,18.14,18.18,18.1,18.13,2
20080901|2008-07-09 11:30,9,18.13,18.235,18.12,18.195,3
20080901|2008-07-09 12:00,9,18.185,18.215,18.165,18.195,0
20080901|2008-07-09 12:30,9,18.195,18.2,18.165,18.175,0
20080901|2008-07-09 13:00,9,18.18,18.185,18.145,18.17,0
20080901|2008-07-09 13:30,9,18.165,18.195,18.16,18.19,0
20080901|2008-07-09 14:00,9,18.18,18.21,18.175,18.2,0
20080901|2008-07-09 14:30,9,18.205,18.21,18.18,18.185,0
20080901|2008-07-09 15:00,9,18.2,18.22,18.195,18.21,0
20080901|2008-07-09 15:30,9,18.215,18.23,18.2,18.22,0
20080901|2008-07-09 16:00,9,18.22,18.22,18.19,18.195,0
20080901|2008-07-09 17:00,10,18.2,18.21,18.19,18.205,0
20080901|2008-07-09 17:30,10,18.2,18.2,18.18,18.18,0
20080901|2008-07-09 18:00,10,18.18,18.195,18.18,18.185,0
20080901|2008-07-09 18:30,10,18.19,18.23,18.175,18.225,0
20080901|2008-07-09 19:00,10,18.23,18.245,18.225,18.235,0
20080901|2008-07-09 19:30,10,18.23,18.25,18.22,18.25,0
20080901|2008-07-09 20:00,10,18.24,18.27,18.235,18.24,0
20080901|2008-07-09 20:30,10,18.245,18.265,18.22,18.22,0
20080901|2008-07-09 21:00,10,18.23,18.23,18.22,18.23,0
20080901|2008-07-09 21:30,10,18.235,18.24,18.235,18.24,0
20080901|2008-07-09 22:00,10,18.24,18.26,18.24,18.255,0
20080901|2008-07-09 22:30,10,18.25,18.25,18.225,18.23,0
20080901|2008-07-09 23:00,10,18.23,18.235,18.23,18.23,0
20080901|2008-07-09 23:30,10,18.23,18.245,18.225,18.225,0
20080901|2008-07-10 00:00,10,18.235,18.24,18.17,18.2,0
20080901|2008-07-10 00:30,10,18.19,18.205,18.17,18.18,0
20080901|2008-07-10 01:00,10,18.19,18.245,18.175,18.245,0
20080901|2008-07-10 01:30,10,18.245,18.25,18.2,18.215,0
20080901|2008-07-10 02:00,10,18.23,18.23,18.15,18.15,0
20080901|2008-07-10 02:30,10,18.15,18.185,18.13,18.185,0
20080901|2008-07-10 03:00,10,18.195,18.23,18.16,18.165,0
20080901|2008-07-10 03:30,10,18.17,18.19,18.165,18.18,0
20080901|2008-07-10 04:00,10,18.18,18.25,18.18,18.23,0
20080901|2008-07-10 04:30,10,18.22,18.325,18.22,18.315,2
20080901|2008-07-10 05:00,10,18.31,18.315,18.25,18.285,0
20080901|2008-07-10 05:30,10,18.29,18.305,18.25,18.25,0
20080901|2008-07-10 06:00,10,18.26,18.265,18.18,18.2,0
20080901|2008-07-10 06:30,10,18.2,18.245,18.16,18.24,3
20080901|2008-07-10 07:00,10,18.24,18.265,18.16,18.205,0
20080901|2008-07-10 07:30,10,18.205,18.295,18.165,18.285,4
20080901|2008-07-10 08:00,10,18.29,18.33,18.26,18.31,7
20080901|2008-07-10 08:30,10,18.31,18.315,18.22,18.285,1
20080901|2008-07-10 09:00,10,18.28,18.425,18.28,18.395,15
20080901|2008-07-10 09:30,10,18.395,18.41,18.335,18.39,5
20080901|2008-07-10 10:00,10,18.385,18.4,18.35,18.37,1
20080901|2008-07-10 10:30,10,18.37,18.38,18.28,18.31,1
20080901|2008-07-10 11:00,10,18.31,18.35,18.29,18.31,0
20080901|2008-07-10 11:30,10,18.315,18.32,18.225,18.305,1
20080901|2008-07-10 12:00,10,18.3,18.33,18.27,18.31,1
20080901|2008-07-10 12:30,10,18.31,18.31,18.285,18.305,0
20080901|2008-07-10 13:00,10,18.31,18.385,18.285,18.385,0
20080901|2008-07-10 13:30,10,18.38,18.4,18.34,18.39,0
20080901|2008-07-10 14:00,10,18.385,18.39,18.35,18.36,0
20080901|2008-07-10 14:30,10,18.37,18.385,18.365,18.385,0
20080901|2008-07-10 15:00,10,18.385,18.39,18.36,18.365,0
20080901|2008-07-10 15:30,10,18.375,18.38,18.355,18.37,0
20080901|2008-07-10 16:00,10,18.37,18.375,18.355,18.355,0
20080901|2008-07-10 17:00,11,18.37,18.395,18.36,18.38,0
20080901|2008-07-10 17:30,11,18.395,18.4,18.36,18.395,0
20080901|2008-07-10 18:00,11,18.39,18.395,18.37,18.37,0
20080901|2008-07-10 18:30,11,18.39,18.39,18.365,18.37,0
20080901|2008-07-10 19:00,11,18.36,18.375,18.355,18.37,0
20080901|2008-07-10 19:30,11,18.375,18.38,18.325,18.345,0
20080901|2008-07-10 20:00,11,18.345,18.38,18.345,18.36,0
20080901|2008-07-10 20:30,11,18.365,18.395,18.36,18.39,0
20080901|2008-07-10 21:00,11,18.395,18.4,18.38,18.38,0
20080901|2008-07-10 21:30,11,18.385,18.395,18.385,18.39,0
20080901|2008-07-10 22:00,11,18.39,18.395,18.39,18.395,0
20080901|2008-07-10 22:30,11,18.395,18.41,18.39,18.4,0
20080901|2008-07-10 23:00,11,18.41,18.42,18.375,18.405,0
20080901|2008-07-10 23:30,11,18.4,18.405,18.375,18.4,0
20080901|2008-07-11 00:00,11,18.4,18.415,18.38,18.415,0
20080901|2008-07-11 00:30,11,18.41,18.42,18.38,18.39,0
20080901|2008-07-11 01:00,11,18.395,18.425,18.375,18.41,0
20080901|2008-07-11 01:30,11,18.41,18.44,18.405,18.44,0
20080901|2008-07-11 02:00,11,18.435,18.44,18.41,18.415,0
20080901|2008-07-11 02:30,11,18.42,18.425,18.355,18.37,0
20080901|2008-07-11 03:00,11,18.38,18.42,18.365,18.42,0
20080901|2008-07-11 03:30,11,18.405,18.435,18.385,18.4,0
20080901|2008-07-11 04:00,11,18.4,18.45,18.4,18.44,1
20080901|2008-07-11 04:30,11,18.435,18.49,18.405,18.49,0
20080901|2008-07-11 05:00,11,18.49,18.495,18.45,18.48,0
20080901|2008-07-11 05:30,11,18.48,18.5,18.435,18.485,0
20080901|2008-07-11 06:00,11,18.49,18.49,18.395,18.425,0
20080901|2008-07-11 06:30,11,18.42,18.53,18.4,18.495,3
20080901|2008-07-11 07:00,11,18.485,18.77,18.46,18.705,25
20080901|2008-07-11 07:30,11,18.7,18.735,18.62,18.635,9
20080901|2008-07-11 08:00,11,18.64,18.805,18.63,18.8,8
20080901|2008-07-11 08:30,11,18.805,18.96,18.74,18.84,19
20080901|2008-07-11 09:00,11,18.84,18.955,18.8,18.935,2
20080901|2008-07-11 09:30,11,18.93,18.98,18.83,18.85,3
20080901|2008-07-11 10:00,11,18.85,18.89,18.8,18.835,0
20080901|2008-07-11 10:30,11,18.835,18.845,18.695,18.81,3
20080901|2008-07-11 11:00,11,18.805,18.845,18.77,18.79,0
20080901|2008-07-11 11:30,11,18.79,18.81,18.77,18.805,0
20080901|2008-07-11 12:00,11,18.805,18.84,18.775,18.8,0
20080901|2008-07-11 12:30,11,18.795,18.82,18.78,18.82,0
20080901|2008-07-11 13:00,11,18.82,18.84,18.8,18.805,0
20080901|2008-07-11 13:30,11,18.825,18.88,18.81,18.84,0
20080901|2008-07-11 14:00,11,18.83,18.88,18.8,18.875,0
20080901|2008-07-11 14:30,11,18.875,18.955,18.875,18.875,0
20080901|2008-07-11 15:00,11,18.87,18.93,18.87,18.925,0
20080901|2008-07-11 15:30,11,18.925,18.925,18.865,18.89,0
20080901|2008-07-11 16:00,11,18.91,18.925,18.89,18.91,0
20080901|2008-07-13 17:00,14,18.945,18.95,18.895,18.895,0
20080901|2008-07-13 17:30,14,18.905,18.925,18.875,18.875,0
20080901|2008-07-13 18:00,14,18.895,18.895,18.845,18.86,0
20080901|2008-07-13 18:30,14,18.845,18.905,18.84,18.87,0
20080901|2008-07-13 19:00,14,18.895,18.895,18.865,18.88,0
20080901|2008-07-13 19:30,14,18.875,18.895,18.875,18.89,0
20080901|2008-07-13 20:00,14,18.89,18.895,18.88,18.895,0
20080901|2008-07-13 20:30,14,18.88,18.915,18.88,18.915,0
20080901|2008-07-13 21:00,14,18.91,18.91,18.88,18.895,0
20080901|2008-07-13 21:30,14,18.9,18.915,18.885,18.89,0
20080901|2008-07-13 22:00,14,18.9,18.9,18.865,18.88,0
20080901|2008-07-13 22:30,14,18.875,18.875,18.71,18.87,3
20080901|2008-07-13 23:00,14,18.845,18.85,18.79,18.82,0
20080901|2008-07-13 23:30,14,18.83,18.86,18.83,18.855,0
20080901|2008-07-14 00:00,14,18.855,18.9,18.83,18.855,0
20080901|2008-07-14 00:30,14,18.855,18.865,18.83,18.85,0
20080901|2008-07-14 01:00,14,18.85,18.875,18.84,18.875,0
20080901|2008-07-14 01:30,14,18.865,18.895,18.85,18.865,0
20080901|2008-07-14 02:00,14,18.86,18.88,18.84,18.86,0
20080901|2008-07-14 02:30,14,18.87,18.875,18.75,18.76,0
20080901|2008-07-14 03:00,14,18.755,18.78,18.695,18.78,0
20080901|2008-07-14 03:30,14,18.77,18.805,18.75,18.77,0
20080901|2008-07-14 04:00,14,18.775,18.78,18.7,18.745,0
20080901|2008-07-14 04:30,14,18.725,18.8,18.725,18.78,0
20080901|2008-07-14 05:00,14,18.785,18.865,18.765,18.85,0
20080901|2008-07-14 05:30,14,18.85,18.88,18.78,18.79,0
20080901|2008-07-14 06:00,14,18.785,18.81,18.75,18.775,0
20080901|2008-07-14 06:30,14,18.775,18.775,18.685,18.735,0
20080901|2008-07-14 07:00,14,18.735,18.805,18.585,18.76,6
20080901|2008-07-14 07:30,14,18.76,18.97,18.74,18.96,8
20080901|2008-07-14 08:00,14,18.955,19.035,18.89,18.96,14
20080901|2008-07-14 08:30,14,18.965,19.095,18.89,19.06,13
20080901|2008-07-14 09:00,14,19.06,19.14,19.03,19.13,5
20080901|2008-07-14 09:30,14,19.125,19.135,19.01,19.025,2
20080901|2008-07-14 10:00,14,19.035,19.115,19.02,19.045,0
20080901|2008-07-14 10:30,14,19.045,19.14,18.985,19.13,0
20080901|2008-07-14 11:00,14,19.12,19.31,19.1,19.275,17
20080901|2008-07-14 11:30,14,19.28,19.285,19.19,19.245,0
20080901|2008-07-14 12:00,14,19.245,19.28,19.19,19.205,2
20080901|2008-07-14 12:30,14,19.205,19.24,19.195,19.21,0
20080901|2008-07-14 13:00,14,19.215,19.235,19.155,19.225,0
20080901|2008-07-14 13:30,14,19.22,19.235,19.185,19.215,0
20080901|2008-07-14 14:00,14,19.23,19.265,19.22,19.25,0
20080901|2008-07-14 14:30,14,19.245,19.245,19.185,19.19,0
20080901|2008-07-14 15:00,14,19.195,19.215,19.185,19.195,0
20080901|2008-07-14 15:30,14,19.185,19.185,19.155,19.17,0
20080901|2008-07-14 16:00,14,19.17,19.17,19.16,19.165,0
20080901|2008-07-14 17:00,15,19.17,19.185,19.165,19.175,0
20080901|2008-07-14 17:30,15,19.175,19.18,19.16,19.16,0
20080901|2008-07-14 18:00,15,19.165,19.18,19.15,19.17,0
20080901|2008-07-14 18:30,15,19.18,19.185,19.135,19.135,0
20080901|2008-07-14 19:00,15,19.15,19.165,19.145,19.165,0
20080901|2008-07-14 19:30,15,19.155,19.155,19.12,19.14,0
20080901|2008-07-14 20:00,15,19.14,19.155,19.135,19.15,0
20080901|2008-07-14 20:30,15,19.15,19.16,19.135,19.16,0
20080901|2008-07-14 21:00,15,19.145,19.16,19.14,19.16,0
20080901|2008-07-14 21:30,15,19.15,19.165,19.135,19.155,0
20080901|2008-07-14 22:00,15,19.155,19.16,19.145,19.15,0
20080901|2008-07-14 22:30,15,19.16,19.165,19.14,19.165,0
20080901|2008-07-14 23:00,15,19.155,19.175,19.145,19.175,0
20080901|2008-07-14 23:30,15,19.175,19.205,19.17,19.175,0
20080901|2008-07-15 00:00,15,19.175,19.235,19.165,19.23,0
20080901|2008-07-15 00:30,15,19.23,19.24,19.18,19.22,0
20080901|2008-07-15 01:00,15,19.21,19.22,19.18,19.185,0
20080901|2008-07-15 01:30,15,19.19,19.25,19.19,19.215,0
20080901|2008-07-15 02:00,15,19.215,19.235,19.195,19.235,0
20080901|2008-07-15 02:30,15,19.235,19.26,19.175,19.22,0
20080901|2008-07-15 03:00,15,19.22,19.34,19.22,19.33,1
20080901|2008-07-15 03:30,15,19.33,19.37,19.31,19.33,0
20080901|2008-07-15 04:00,15,19.33,19.43,19.31,19.405,0
20080901|2008-07-15 04:30,15,19.4,19.425,19.355,19.38,0
20080901|2008-07-15 05:00,15,19.385,19.445,19.37,19.42,0
20080901|2008-07-15 05:30,15,19.42,19.475,19.415,19.42,0
20080901|2008-07-15 06:00,15,19.425,19.475,19.385,19.435,0
20080901|2008-07-15 06:30,15,19.43,19.545,19.415,19.51,0
20080901|2008-07-15 07:00,15,19.52,19.545,19.38,19.4,1
20080901|2008-07-15 07:30,15,19.395,19.55,19.34,19.39,21
20080901|2008-07-15 08:00,15,19.395,19.43,19.235,19.3,8
20080901|2008-07-15 08:30,15,19.29,19.385,19.29,19.365,4
20080901|2008-07-15 09:00,15,19.365,19.44,19.305,19.375,5
20080901|2008-07-15 09:30,15,19.375,19.39,19.17,19.18,5
20080901|2008-07-15 10:00,15,19.17,19.175,18.68,18.785,37
20080901|2008-07-15 10:30,15,18.775,19.19,18.77,19.075,22
20080901|2008-07-15 11:00,15,19.075,19.115,18.955,18.975,1
20080901|2008-07-15 11:30,15,18.97,19.05,18.915,19.005,3
20080901|2008-07-15 12:00,15,19.01,19.085,18.97,19.06,4
20080901|2008-07-15 12:30,15,19.06,19.06,19,19.02,0
20080901|2008-07-15 13:00,15,19.005,19.05,18.97,19.04,0
20080901|2008-07-15 13:30,15,19.025,19.025,18.91,18.93,0
20080901|2008-07-15 14:00,15,18.935,18.965,18.895,18.94,0
20080901|2008-07-15 14:30,15,18.955,18.98,18.915,18.955,0
20080901|2008-07-15 15:00,15,18.97,18.98,18.955,18.965,0
20080901|2008-07-15 15:30,15,18.975,18.99,18.965,18.99,0
20080901|2008-07-15 16:00,15,18.99,18.99,18.975,18.985,0
20080901|2008-07-15 17:00,16,18.995,19.065,18.97,19.055,0
20080901|2008-07-15 17:30,16,19.055,19.06,19.015,19.015,0
20080901|2008-07-15 18:00,16,19.03,19.04,19.015,19.02,0
20080901|2008-07-15 18:30,16,19.015,19.025,18.98,19,0
20080901|2008-07-15 19:00,16,18.975,18.995,18.93,18.955,0
20080901|2008-07-15 19:30,16,18.955,18.965,18.92,18.925,0
20080901|2008-07-15 20:00,16,18.925,18.94,18.92,18.93,0
20080901|2008-07-15 20:30,16,18.935,18.95,18.875,18.9,0
20080901|2008-07-15 21:00,16,18.9,18.945,18.9,18.92,0
20080901|2008-07-15 21:30,16,18.92,18.925,18.885,18.91,0
20080901|2008-07-15 22:00,16,18.895,18.905,18.885,18.905,0
20080901|2008-07-15 22:30,16,18.885,18.9,18.86,18.88,0
20080901|2008-07-15 23:00,16,18.87,18.9,18.86,18.9,0
20080901|2008-07-15 23:30,16,18.91,18.94,18.91,18.935,0
20080901|2008-07-16 00:00,16,18.935,18.945,18.895,18.895,0
20080901|2008-07-16 00:30,16,18.89,18.955,18.88,18.935,0
20080901|2008-07-16 01:00,16,18.94,18.97,18.92,18.955,0
20080901|2008-07-16 01:30,16,18.95,18.99,18.875,18.89,0
20080901|2008-07-16 02:00,16,18.895,19,18.895,18.97,0
20080901|2008-07-16 02:30,16,18.97,19.01,18.91,18.925,0
20080901|2008-07-16 03:00,16,18.925,18.97,18.905,18.925,0
20080901|2008-07-16 03:30,16,18.94,18.98,18.94,18.98,0
20080901|2008-07-16 04:00,16,18.97,18.98,18.935,18.94,0
20080901|2008-07-16 04:30,16,18.935,18.975,18.935,18.975,0
20080901|2008-07-16 05:00,16,18.975,19.025,18.925,18.99,0
20080901|2008-07-16 05:30,16,18.99,18.995,18.885,18.91,0
20080901|2008-07-16 06:00,16,18.925,18.925,18.79,18.855,1
20080901|2008-07-16 06:30,16,18.85,18.875,18.755,18.83,1
20080901|2008-07-16 07:00,16,18.83,19.02,18.775,19.02,7
20080901|2008-07-16 07:30,16,19.02,19.155,18.975,19.13,13
20080901|2008-07-16 08:00,16,19.13,19.185,19.025,19.045,8
20080901|2008-07-16 08:30,16,19.045,19.11,19.005,19.055,3
20080901|2008-07-16 09:00,16,19.06,19.145,19.055,19.13,1
20080901|2008-07-16 09:30,16,19.13,19.135,18.785,18.83,26
20080901|2008-07-16 10:00,16,18.835,18.9,18.675,18.855,19
20080901|2008-07-16 10:30,16,18.86,19,18.85,18.97,7
20080901|2008-07-16 11:00,16,18.975,19,18.9,18.915,0
20080901|2008-07-16 11:30,16,18.92,18.93,18.845,18.91,2
20080901|2008-07-16 12:00,16,18.92,18.94,18.78,18.835,4
20080901|2008-07-16 12:30,16,18.835,18.845,18.825,18.84,0
20080901|2008-07-16 13:00,16,18.835,18.855,18.83,18.845,0
20080901|2008-07-16 13:30,16,18.85,18.85,18.805,18.83,0
20080901|2008-07-16 14:00,16,18.82,18.82,18.795,18.81,0
20080901|2008-07-16 14:30,16,18.81,18.82,18.775,18.8,0
20080901|2008-07-16 15:00,16,18.795,18.82,18.79,18.815,0
20080901|2008-07-16 15:30,16,18.82,18.845,18.81,18.825,0
20080901|2008-07-16 16:00,16,18.83,18.84,18.83,18.84,0
20080901|2008-07-16 17:00,17,18.815,18.84,18.815,18.83,0
20080901|2008-07-16 17:30,17,18.845,18.855,18.845,18.855,0
20080901|2008-07-16 18:00,17,18.855,18.86,18.835,18.835,0
20080901|2008-07-16 18:30,17,18.84,18.855,18.835,18.85,0
20080901|2008-07-16 19:00,17,18.835,18.94,18.835,18.91,0
20080901|2008-07-16 19:30,17,18.91,18.93,18.88,18.92,0
20080901|2008-07-16 20:00,17,18.91,18.93,18.91,18.93,0
20080901|2008-07-16 20:30,17,18.92,18.94,18.92,18.92,0
20080901|2008-07-16 21:00,17,18.92,18.94,18.915,18.915,0
20080901|2008-07-16 21:30,17,18.915,18.925,18.91,18.925,0
20080901|2008-07-16 22:00,17,18.92,18.93,18.91,18.925,0
20080901|2008-07-16 22:30,17,18.93,18.93,18.9,18.905,0
20080901|2008-07-16 23:00,17,18.91,18.92,18.89,18.89,0
20080901|2008-07-16 23:30,17,18.895,18.915,18.89,18.905,0
20080901|2008-07-17 00:00,17,18.91,18.94,18.91,18.935,0
20080901|2008-07-17 00:30,17,18.945,18.945,18.915,18.915,0
20080901|2008-07-17 01:00,17,18.92,18.92,18.855,18.86,0
20080901|2008-07-17 01:30,17,18.865,18.92,18.865,18.895,0
20080901|2008-07-17 02:00,17,18.89,18.935,18.88,18.935,0
20080901|2008-07-17 02:30,17,18.935,18.935,18.885,18.9,0
20080901|2008-07-17 03:00,17,18.9,18.905,18.865,18.89,0
20080901|2008-07-17 03:30,17,18.9,18.945,18.9,18.925,0
20080901|2008-07-17 04:00,17,18.93,18.93,18.89,18.92,0
20080901|2008-07-17 04:30,17,18.935,18.98,18.925,18.94,0
20080901|2008-07-17 05:00,17,18.935,18.94,18.825,18.83,0
20080901|2008-07-17 05:30,17,18.83,18.85,18.695,18.765,1
20080901|2008-07-17 06:00,17,18.77,18.77,18.67,18.745,0
20080901|2008-07-17 06:30,17,18.745,18.8,18.715,18.78,0
20080901|2008-07-17 07:00,17,18.78,18.845,18.765,18.83,2
20080901|2008-07-17 07:30,17,18.825,18.845,18.62,18.815,19
20080901|2008-07-17 08:00,17,18.81,18.89,18.8,18.85,6
20080901|2008-07-17 08:30,17,18.85,18.94,18.8,18.915,4
20080901|2008-07-17 09:00,17,18.95,19.17,18.94,19.115,24
20080901|2008-07-17 09:30,17,19.115,19.215,19.085,19.125,14
20080901|2008-07-17 10:00,17,19.125,19.215,19.05,19.06,3
20080901|2008-07-17 10:30,17,19.07,19.105,18.96,18.97,3
20080901|2008-07-17 11:00,17,18.98,19.16,18.97,19.135,3
20080901|2008-07-17 11:30,17,19.13,19.135,18.965,19.02,2
20080901|2008-07-17 12:00,17,19.015,19.04,18.72,18.775,18
20080901|2008-07-17 12:30,17,18.785,18.8,18.645,18.68,5
20080901|2008-07-17 13:00,17,18.675,18.695,18.39,18.39,8
20080901|2008-07-17 13:30,17,18.4,18.58,18.4,18.5,2
20080901|2008-07-17 14:00,17,18.5,18.555,18.48,18.515,0
20080901|2008-07-17 14:30,17,18.495,18.555,18.475,18.555,0
20080901|2008-07-17 15:00,17,18.55,18.585,18.53,18.585,0
20080901|2008-07-17 15:30,17,18.585,18.61,18.57,18.57,0
20080901|2008-07-17 16:00,17,18.575,18.61,18.575,18.61,0
20080901|2008-07-17 17:00,18,18.575,18.61,18.575,18.61,0
20080901|2008-07-17 17:30,18,18.62,18.635,18.615,18.62,0
20080901|2008-07-17 18:00,18,18.625,18.66,18.625,18.65,0
20080901|2008-07-17 18:30,18,18.655,18.655,18.61,18.645,0
20080901|2008-07-17 19:00,18,18.635,18.635,18.55,18.565,0
20080901|2008-07-17 19:30,18,18.565,18.58,18.545,18.575,0
20080901|2008-07-17 20:00,18,18.575,18.62,18.575,18.61,0
20080901|2008-07-17 20:30,18,18.615,18.635,18.595,18.595,0
20080901|2008-07-17 21:00,18,18.595,18.62,18.575,18.575,0
20080901|2008-07-17 21:30,18,18.585,18.61,18.58,18.61,0
20080901|2008-07-17 22:00,18,18.61,18.615,18.605,18.615,0
20080901|2008-07-17 22:30,18,18.625,18.65,18.62,18.645,0
20080901|2008-07-17 23:00,18,18.64,18.64,18.63,18.63,0
20080901|2008-07-17 23:30,18,18.635,18.65,18.61,18.62,0
20080901|2008-07-18 00:00,18,18.61,18.62,18.59,18.595,0
20080901|2008-07-18 00:30,18,18.595,18.615,18.575,18.585,0
20080901|2008-07-18 01:00,18,18.6,18.62,18.58,18.6,0
20080901|2008-07-18 01:30,18,18.6,18.61,18.575,18.595,0
20080901|2008-07-18 02:00,18,18.6,18.625,18.58,18.61,0
20080901|2008-07-18 02:30,18,18.61,18.61,18.555,18.58,0
20080901|2008-07-18 03:00,18,18.59,18.61,18.565,18.595,0
20080901|2008-07-18 03:30,18,18.595,18.64,18.585,18.63,0
20080901|2008-07-18 04:00,18,18.625,18.64,18.605,18.63,0
20080901|2008-07-18 04:30,18,18.63,18.65,18.615,18.645,0
20080901|2008-07-18 05:00,18,18.65,18.69,18.645,18.67,0
20080901|2008-07-18 05:30,18,18.665,18.69,18.605,18.635,0
20080901|2008-07-18 06:00,18,18.635,18.635,18.35,18.42,5
20080901|2008-07-18 06:30,18,18.41,18.5,18.4,18.465,0
20080901|2008-07-18 07:00,18,18.46,18.465,18.17,18.18,20
20080901|2008-07-18 07:30,18,18.185,18.385,18.17,18.34,9
20080901|2008-07-18 08:00,18,18.34,18.43,18.3,18.38,5
20080901|2008-07-18 08:30,18,18.38,18.52,18.35,18.485,8
20080901|2008-07-18 09:00,18,18.485,18.52,18.355,18.38,3
20080901|2008-07-18 09:30,18,18.38,18.44,18.335,18.365,1
20080901|2008-07-18 10:00,18,18.36,18.38,18.105,18.14,20
20080901|2008-07-18 10:30,18,18.145,18.26,18.13,18.24,8
20080901|2008-07-18 11:00,18,18.25,18.26,18.195,18.26,0
20080901|2008-07-18 11:30,18,18.26,18.305,18.24,18.27,0
20080901|2008-07-18 12:00,18,18.275,18.275,18.145,18.195,5
20080901|2008-07-18 12:30,18,18.19,18.2,18.11,18.16,1
20080901|2008-07-18 13:00,18,18.16,18.25,18.15,18.24,0
20080901|2008-07-18 13:30,18,18.235,18.24,18.21,18.23,0
20080901|2008-07-18 14:00,18,18.23,18.23,18.21,18.215,0
20080901|2008-07-18 14:30,18,18.215,18.24,18.2,18.2,0
20080901|2008-07-18 15:00,18,18.205,18.205,18.185,18.185,0
20080901|2008-07-18 15:30,18,18.185,18.2,18.17,18.17,0
20080901|2008-07-18 16:00,18,18.185,18.195,18.175,18.18,0
20080901|2008-07-20 17:00,21,18.215,18.32,18.2,18.245,0
20080901|2008-07-20 17:30,21,18.265,18.27,18.21,18.24,0
20080901|2008-07-20 18:00,21,18.265,18.27,18.25,18.255,0
20080901|2008-07-20 18:30,21,18.255,18.285,18.255,18.27,0
20080901|2008-07-20 19:00,21,18.265,18.265,18.25,18.255,0
20080901|2008-07-20 19:30,21,18.265,18.275,18.265,18.27,0
20080901|2008-07-20 20:00,21,18.275,18.28,18.27,18.275,0
20080901|2008-07-20 20:30,21,18.27,18.28,18.26,18.28,0
20080901|2008-07-20 21:00,21,18.28,18.29,18.275,18.29,0
20080901|2008-07-20 21:30,21,18.29,18.295,18.275,18.29,0
20080901|2008-07-20 22:00,21,18.295,18.295,18.285,18.295,0
20080901|2008-07-20 22:30,21,18.285,18.3,18.275,18.3,0
20080901|2008-07-20 23:00,21,18.3,18.305,18.28,18.295,0
20080901|2008-07-20 23:30,21,18.295,18.295,18.28,18.28,0
20080901|2008-07-21 00:00,21,18.28,18.29,18.26,18.26,0
20080901|2008-07-21 00:30,21,18.27,18.315,18.27,18.31,0
20080901|2008-07-21 01:00,21,18.31,18.33,18.305,18.305,0
20080901|2008-07-21 01:30,21,18.31,18.325,18.295,18.3,0
20080901|2008-07-21 02:00,21,18.3,18.31,18.28,18.3,0
20080901|2008-07-21 02:30,21,18.31,18.38,18.31,18.38,0
20080901|2008-07-21 03:00,21,18.38,18.44,18.365,18.43,0
20080901|2008-07-21 03:30,21,18.43,18.48,18.425,18.44,0
20080901|2008-07-21 04:00,21,18.435,18.455,18.4,18.435,0
20080901|2008-07-21 04:30,21,18.435,18.455,18.415,18.42,0
20080901|2008-07-21 05:00,21,18.42,18.425,18.4,18.42,0
20080901|2008-07-21 05:30,21,18.425,18.46,18.42,18.45,0
20080901|2008-07-21 06:00,21,18.45,18.45,18.34,18.36,0
20080901|2008-07-21 06:30,21,18.36,18.45,18.36,18.41,0
20080901|2008-07-21 07:00,21,18.415,18.485,18.4,18.47,0
20080901|2008-07-21 07:30,21,18.47,18.535,18.355,18.385,4
20080901|2008-07-21 08:00,21,18.39,18.45,18.35,18.39,2
20080901|2008-07-21 08:30,21,18.39,18.41,18.29,18.3,5
20080901|2008-07-21 09:00,21,18.32,18.425,18.31,18.42,2
20080901|2008-07-21 09:30,21,18.42,18.465,18.365,18.395,2
20080901|2008-07-21 10:00,21,18.39,18.45,18.375,18.38,0
20080901|2008-07-21 10:30,21,18.38,18.445,18.375,18.43,0
20080901|2008-07-21 11:00,21,18.435,18.455,18.365,18.38,0
20080901|2008-07-21 11:30,21,18.385,18.46,18.375,18.44,0
20080901|2008-07-21 12:00,21,18.45,18.48,18.415,18.43,2
20080901|2008-07-21 12:30,21,18.425,18.45,18.42,18.43,0
20080901|2008-07-21 13:00,21,18.42,18.44,18.405,18.44,0
20080901|2008-07-21 13:30,21,18.445,18.47,18.445,18.45,0
20080901|2008-07-21 14:00,21,18.44,18.47,18.44,18.465,0
20080901|2008-07-21 14:30,21,18.465,18.5,18.44,18.495,0
20080901|2008-07-21 15:00,21,18.495,18.505,18.47,18.49,0
20080901|2008-07-21 15:30,21,18.5,18.505,18.48,18.485,0
20080901|2008-07-21 16:00,21,18.48,18.49,18.475,18.48,0
20080901|2008-07-21 17:00,22,18.5,18.51,18.485,18.51,0
20080901|2008-07-21 17:30,22,18.51,18.515,18.495,18.515,0
20080901|2008-07-21 18:00,22,18.5,18.51,18.485,18.49,0
20080901|2008-07-21 18:30,22,18.485,18.49,18.48,18.485,0
20080901|2008-07-21 19:00,22,18.485,18.53,18.485,18.52,0
20080901|2008-07-21 19:30,22,18.52,18.525,18.515,18.52,0
20080901|2008-07-21 20:00,22,18.525,18.54,18.52,18.54,0
20080901|2008-07-21 20:30,22,18.53,18.535,18.525,18.53,0
20080901|2008-07-21 21:00,22,18.53,18.535,18.52,18.52,0
20080901|2008-07-21 21:30,22,18.525,18.53,18.52,18.525,0
20080901|2008-07-21 22:00,22,18.52,18.54,18.52,18.54,0
20080901|2008-07-21 22:30,22,18.54,18.585,18.54,18.555,0
20080901|2008-07-21 23:00,22,18.57,18.595,18.57,18.585,0
20080901|2008-07-21 23:30,22,18.58,18.58,18.545,18.545,0
20080901|2008-07-22 00:00,22,18.545,18.56,18.545,18.555,0
20080901|2008-07-22 00:30,22,18.555,18.595,18.555,18.595,0
20080901|2008-07-22 01:00,22,18.59,18.595,18.55,18.575,0
20080901|2008-07-22 01:30,22,18.575,18.665,18.575,18.65,0
20080901|2008-07-22 02:00,22,18.645,18.69,18.645,18.65,0
20080901|2008-07-22 02:30,22,18.645,18.73,18.64,18.705,0
20080901|2008-07-22 03:00,22,18.705,18.71,18.67,18.67,0
20080901|2008-07-22 03:30,22,18.685,18.71,18.675,18.675,0
20080901|2008-07-22 04:00,22,18.67,18.68,18.645,18.68,0
20080901|2008-07-22 04:30,22,18.68,18.69,18.65,18.69,0
20080901|2008-07-22 05:00,22,18.685,18.7,18.65,18.65,0
20080901|2008-07-22 05:30,22,18.655,18.685,18.64,18.645,0
20080901|2008-07-22 06:00,22,18.64,18.705,18.64,18.695,0
20080901|2008-07-22 06:30,22,18.695,18.76,18.665,18.69,0
20080901|2008-07-22 07:00,22,18.68,18.705,18.62,18.645,1
20080901|2008-07-22 07:30,22,18.64,18.65,18.535,18.575,9
20080901|2008-07-22 08:00,22,18.585,18.65,18.54,18.605,1
20080901|2008-07-22 08:30,22,18.6,18.64,18.415,18.46,10
20080901|2008-07-22 09:00,22,18.46,18.46,18.285,18.34,13
20080901|2008-07-22 09:30,22,18.34,18.395,18.12,18.19,18
20080901|2008-07-22 10:00,22,18.195,18.22,17.895,18.015,38
20080901|2008-07-22 10:30,22,18.015,18.1,17.975,18.05,5
20080901|2008-07-22 11:00,22,18.045,18.06,17.99,18.015,3
20080901|2008-07-22 11:30,22,18.025,18.08,18.015,18.06,2
20080901|2008-07-22 12:00,22,18.055,18.07,17.99,18.025,3
20080901|2008-07-22 12:30,22,18.025,18.09,18.01,18.045,1
20080901|2008-07-22 13:00,22,18.045,18.11,18.035,18.07,0
20080901|2008-07-22 13:30,22,18.07,18.075,18.02,18.02,0
20080901|2008-07-22 14:00,22,18.03,18.03,17.995,18.01,0
20080901|2008-07-22 14:30,22,18.01,18.01,17.98,17.98,0
20080901|2008-07-22 15:00,22,17.975,17.995,17.97,17.975,0
20080901|2008-07-22 15:30,22,17.97,18.015,17.97,18,0
20080901|2008-07-22 16:00,22,18,18.005,17.985,17.985,0
20080901|2008-07-22 17:00,23,17.985,18.02,17.985,18.005,0
20080901|2008-07-22 17:30,23,18.005,18.005,17.995,18,0
20080901|2008-07-22 18:00,23,18,18.005,17.99,18.005,0
20080901|2008-07-22 18:30,23,18.015,18.04,18.01,18.025,0
20080901|2008-07-22 19:00,23,18.025,18.045,18.025,18.04,0
20080901|2008-07-22 19:30,23,18.04,18.055,18.025,18.03,0
20080901|2008-07-22 20:00,23,18.03,18.04,18.02,18.02,0
20080901|2008-07-22 20:30,23,18.03,18.035,18.02,18.035,0
20080901|2008-07-22 21:00,23,18.03,18.04,18.02,18.02,0
20080901|2008-07-22 21:30,23,18.02,18.03,18.02,18.025,0
20080901|2008-07-22 22:00,23,18.02,18.03,18.02,18.02,0
20080901|2008-07-22 22:30,23,18.02,18.02,18,18.005,0
20080901|2008-07-22 23:00,23,18.015,18.015,17.985,17.985,0
20080901|2008-07-22 23:30,23,17.99,18,17.96,17.98,0
20080901|2008-07-23 00:00,23,17.975,17.98,17.915,17.95,0
20080901|2008-07-23 00:30,23,17.965,18,17.965,17.99,0
20080901|2008-07-23 01:00,23,17.995,18,17.705,17.83,2
20080901|2008-07-23 01:30,23,17.83,17.89,17.73,17.745,0
20080901|2008-07-23 02:00,23,17.745,17.8,17.745,17.775,0
20080901|2008-07-23 02:30,23,17.77,17.795,17.765,17.77,0
20080901|2008-07-23 03:00,23,17.77,17.775,17.745,17.745,0
20080901|2008-07-23 03:30,23,17.74,17.76,17.67,17.685,0
20080901|2008-07-23 04:00,23,17.685,17.7,17.67,17.675,0
20080901|2008-07-23 04:30,23,17.68,17.71,17.655,17.66,0
20080901|2008-07-23 05:00,23,17.655,17.67,17.55,17.64,1
20080901|2008-07-23 05:30,23,17.65,17.65,17.585,17.61,0
20080901|2008-07-23 06:00,23,17.605,17.71,17.6,17.695,0
20080901|2008-07-23 06:30,23,17.695,17.75,17.69,17.715,0
20080901|2008-07-23 07:00,23,17.725,17.83,17.685,17.78,8
20080901|2008-07-23 07:30,23,17.785,17.915,17.785,17.89,8
20080901|2008-07-23 08:00,23,17.885,17.99,17.805,17.84,4
20080901|2008-07-23 08:30,23,17.84,17.89,17.65,17.67,9
20080901|2008-07-23 09:00,23,17.67,17.7,17.52,17.57,18
20080901|2008-07-23 09:30,23,17.575,17.68,17.4,17.675,22
20080901|2008-07-23 10:00,23,17.675,17.775,17.605,17.64,6
20080901|2008-07-23 10:30,23,17.645,17.655,17.55,17.61,1
20080901|2008-07-23 11:00,23,17.615,17.83,17.61,17.76,3
20080901|2008-07-23 11:30,23,17.765,17.81,17.675,17.695,0
20080901|2008-07-23 12:00,23,17.69,17.695,17.32,17.475,22
20080901|2008-07-23 12:30,23,17.48,17.555,17.46,17.5,1
20080901|2008-07-23 13:00,23,17.5,17.505,17.37,17.4,0
20080901|2008-07-23 13:30,23,17.4,17.435,17.35,17.385,0
20080901|2008-07-23 14:00,23,17.385,17.43,17.36,17.37,0
20080901|2008-07-23 14:30,23,17.375,17.425,17.37,17.42,0
20080901|2008-07-23 15:00,23,17.42,17.445,17.42,17.43,0
20080901|2008-07-23 15:30,23,17.435,17.46,17.415,17.415,0
20080901|2008-07-23 16:00,23,17.41,17.44,17.405,17.425,0
20080901|2008-07-23 17:00,24,17.425,17.46,17.42,17.46,0
20080901|2008-07-23 17:30,24,17.46,17.46,17.45,17.45,0
20080901|2008-07-23 18:00,24,17.445,17.445,17.44,17.44,0
20080901|2008-07-23 18:30,24,17.455,17.47,17.435,17.45,0
20080901|2008-07-23 19:00,24,17.45,17.45,17.36,17.385,0
20080901|2008-07-23 19:30,24,17.375,17.395,17.34,17.36,0
20080901|2008-07-23 20:00,24,17.345,17.385,17.325,17.38,0
20080901|2008-07-23 20:30,24,17.355,17.39,17.35,17.38,0
20080901|2008-07-23 21:00,24,17.39,17.41,17.385,17.39,0
20080901|2008-07-23 21:30,24,17.385,17.39,17.35,17.39,0
20080901|2008-07-23 22:00,24,17.385,17.42,17.385,17.42,0
20080901|2008-07-23 22:30,24,17.41,17.415,17.38,17.415,0
20080901|2008-07-23 23:00,24,17.425,17.46,17.425,17.44,0
20080901|2008-07-23 23:30,24,17.45,17.45,17.415,17.445,0
20080901|2008-07-24 00:00,24,17.445,17.545,17.44,17.53,0
20080901|2008-07-24 00:30,24,17.535,17.565,17.51,17.565,0
20080901|2008-07-24 01:00,24,17.555,17.57,17.45,17.505,0
20080901|2008-07-24 01:30,24,17.505,17.525,17.5,17.515,0
20080901|2008-07-24 02:00,24,17.515,17.58,17.485,17.545,0
20080901|2008-07-24 02:30,24,17.535,17.6,17.525,17.525,0
20080901|2008-07-24 03:00,24,17.52,17.565,17.44,17.475,0
20080901|2008-07-24 03:30,24,17.46,17.485,17.4,17.47,0
20080901|2008-07-24 04:00,24,17.465,17.555,17.465,17.53,0
20080901|2008-07-24 04:30,24,17.535,17.67,17.52,17.585,0
20080901|2008-07-24 05:00,24,17.59,17.615,17.555,17.565,0
20080901|2008-07-24 05:30,24,17.58,17.59,17.55,17.555,0
20080901|2008-07-24 06:00,24,17.55,17.565,17.49,17.515,0
20080901|2008-07-24 06:30,24,17.515,17.515,17.425,17.48,0
20080901|2008-07-24 07:00,24,17.475,17.52,17.4,17.43,2
20080901|2008-07-24 07:30,24,17.43,17.54,17.38,17.505,5
20080901|2008-07-24 08:00,24,17.5,17.57,17.47,17.48,1
20080901|2008-07-24 08:30,24,17.485,17.54,17.425,17.46,2
20080901|2008-07-24 09:00,24,17.46,17.6,17.46,17.495,3
20080901|2008-07-24 09:30,24,17.495,17.5,17.13,17.14,24
20080901|2008-07-24 10:00,24,17.15,17.415,17.15,17.39,14
20080901|2008-07-24 10:30,24,17.395,17.415,17.27,17.34,1
20080901|2008-07-24 11:00,24,17.345,17.385,17.33,17.355,0
20080901|2008-07-24 11:30,24,17.35,17.35,17.225,17.23,1
20080901|2008-07-24 12:00,24,17.23,17.36,17.215,17.275,6
20080901|2008-07-24 12:30,24,17.275,17.34,17.215,17.29,1
20080901|2008-07-24 13:00,24,17.29,17.38,17.28,17.365,0
20080901|2008-07-24 13:30,24,17.365,17.37,17.345,17.37,0
20080901|2008-07-24 14:00,24,17.36,17.475,17.355,17.45,0
20080901|2008-07-24 14:30,24,17.455,17.475,17.445,17.47,0
20080901|2008-07-24 15:00,24,17.47,17.545,17.46,17.51,0
20080901|2008-07-24 15:30,24,17.52,17.525,17.465,17.485,0
20080901|2008-07-24 16:00,24,17.48,17.49,17.475,17.475,0
20080901|2008-07-24 17:00,25,17.47,17.48,17.46,17.47,0
20080901|2008-07-24 17:30,25,17.46,17.49,17.46,17.49,0
20080901|2008-07-24 18:00,25,17.49,17.52,17.49,17.505,0
20080901|2008-07-24 18:30,25,17.5,17.52,17.5,17.52,0
20080901|2008-07-24 19:00,25,17.51,17.565,17.505,17.565,0
20080901|2008-07-24 19:30,25,17.56,17.56,17.535,17.535,0
20080901|2008-07-24 20:00,25,17.53,17.53,17.5,17.5,0
20080901|2008-07-24 20:30,25,17.52,17.53,17.515,17.53,0
20080901|2008-07-24 21:00,25,17.525,17.525,17.505,17.505,0
20080901|2008-07-24 21:30,25,17.505,17.6,17.505,17.575,0
20080901|2008-07-24 22:00,25,17.575,17.585,17.56,17.585,0
20080901|2008-07-24 22:30,25,17.58,17.6,17.57,17.58,0
20080901|2008-07-24 23:00,25,17.595,17.655,17.595,17.65,0
20080901|2008-07-24 23:30,25,17.635,17.635,17.56,17.6,0
20080901|2008-07-25 00:00,25,17.595,17.63,17.595,17.605,0
20080901|2008-07-25 00:30,25,17.595,17.635,17.595,17.635,0
20080901|2008-07-25 01:00,25,17.64,17.68,17.63,17.65,0
20080901|2008-07-25 01:30,25,17.655,17.665,17.585,17.605,0
20080901|2008-07-25 02:00,25,17.605,17.65,17.575,17.64,0
20080901|2008-07-25 02:30,25,17.63,17.635,17.585,17.6,0
20080901|2008-07-25 03:00,25,17.595,17.595,17.535,17.57,0
20080901|2008-07-25 03:30,25,17.59,17.6,17.575,17.6,0
20080901|2008-07-25 04:00,25,17.595,17.66,17.595,17.645,0
20080901|2008-07-25 04:30,25,17.625,17.625,17.57,17.575,0
20080901|2008-07-25 05:00,25,17.585,17.585,17.55,17.575,0
20080901|2008-07-25 05:30,25,17.58,17.63,17.58,17.62,0
20080901|2008-07-25 06:00,25,17.61,17.62,17.585,17.605,0
20080901|2008-07-25 06:30,25,17.605,17.62,17.55,17.55,0
20080901|2008-07-25 07:00,25,17.555,17.565,17.4,17.415,3
20080901|2008-07-25 07:30,25,17.425,17.48,17.365,17.375,5
20080901|2008-07-25 08:00,25,17.365,17.385,17.18,17.255,11
20080901|2008-07-25 08:30,25,17.255,17.29,17.15,17.24,13
20080901|2008-07-25 09:00,25,17.25,17.26,17.045,17.25,18
20080901|2008-07-25 09:30,25,17.255,17.35,17.23,17.235,5
20080901|2008-07-25 10:00,25,17.23,17.35,17.225,17.335,0
20080901|2008-07-25 10:30,25,17.33,17.485,17.305,17.46,4
20080901|2008-07-25 11:00,25,17.455,17.485,17.405,17.415,1
20080901|2008-07-25 11:30,25,17.415,17.475,17.375,17.385,0
20080901|2008-07-25 12:00,25,17.38,17.425,17.33,17.385,2
20080901|2008-07-25 12:30,25,17.39,17.46,17.39,17.405,0
20080901|2008-07-25 13:00,25,17.405,17.43,17.39,17.41,0
20080901|2008-07-25 13:30,25,17.42,17.45,17.41,17.445,0
20080901|2008-07-25 14:00,25,17.425,17.46,17.42,17.42,0
20080901|2008-07-25 14:30,25,17.42,17.44,17.42,17.44,0
20080901|2008-07-25 15:00,25,17.445,17.445,17.425,17.445,0
20080901|2008-07-25 15:30,25,17.435,17.45,17.425,17.45,0
20080901|2008-07-25 16:00,25,17.44,17.44,17.41,17.41,0
20080901|2008-07-27 17:00,28,17.445,17.47,17.425,17.43,0
20080901|2008-07-27 17:30,28,17.435,17.435,17.435,17.435,0
20080901|2008-07-27 18:00,28,17.45,17.465,17.435,17.435,0
20080901|2008-07-27 18:30,28,17.45,17.465,17.45,17.45,0
20080901|2008-07-27 19:00,28,17.455,17.485,17.42,17.47,0
20080901|2008-07-27 19:30,28,17.48,17.495,17.46,17.465,0
20080901|2008-07-27 20:00,28,17.46,17.46,17.45,17.455,0
20080901|2008-07-27 20:30,28,17.45,17.45,17.435,17.45,0
20080901|2008-07-27 21:00,28,17.435,17.45,17.435,17.45,0
20080901|2008-07-27 21:30,28,17.435,17.445,17.435,17.435,0
20080901|2008-07-27 22:00,28,17.435,17.435,17.425,17.435,0
20080901|2008-07-27 22:30,28,17.44,17.465,17.44,17.465,0
20080901|2008-07-27 23:00,28,17.445,17.445,17.435,17.44,0
20080901|2008-07-27 23:30,28,17.435,17.455,17.435,17.445,0
20080901|2008-07-28 00:00,28,17.44,17.455,17.44,17.445,0
20080901|2008-07-28 00:30,28,17.45,17.45,17.44,17.45,0
20080901|2008-07-28 01:00,28,17.45,17.47,17.445,17.46,0
20080901|2008-07-28 01:30,28,17.465,17.48,17.46,17.47,0
20080901|2008-07-28 02:00,28,17.48,17.495,17.45,17.47,0
20080901|2008-07-28 02:30,28,17.47,17.48,17.44,17.45,0
20080901|2008-07-28 03:00,28,17.45,17.47,17.43,17.47,0
20080901|2008-07-28 03:30,28,17.465,17.495,17.45,17.475,0
20080901|2008-07-28 04:00,28,17.475,17.485,17.47,17.485,0
20080901|2008-07-28 04:30,28,17.485,17.495,17.475,17.48,0
20080901|2008-07-28 05:00,28,17.485,17.52,17.485,17.5,0
20080901|2008-07-28 05:30,28,17.5,17.54,17.48,17.52,0
20080901|2008-07-28 06:00,28,17.515,17.53,17.45,17.46,0
20080901|2008-07-28 06:30,28,17.465,17.465,17.375,17.41,0
20080901|2008-07-28 07:00,28,17.405,17.425,17.365,17.395,1
20080901|2008-07-28 07:30,28,17.4,17.415,17.35,17.39,0
20080901|2008-07-28 08:00,28,17.39,17.44,17.34,17.415,1
20080901|2008-07-28 08:30,28,17.41,17.425,17.305,17.35,1
20080901|2008-07-28 09:00,28,17.35,17.42,17.27,17.395,1
20080901|2008-07-28 09:30,28,17.395,17.43,17.375,17.415,0
20080901|2008-07-28 10:00,28,17.425,17.49,17.4,17.445,2
20080901|2008-07-28 10:30,28,17.45,17.465,17.395,17.44,0
20080901|2008-07-28 11:00,28,17.445,17.445,17.375,17.39,0
20080901|2008-07-28 11:30,28,17.39,17.465,17.365,17.45,0
20080901|2008-07-28 12:00,28,17.45,17.5,17.425,17.485,2
20080901|2008-07-28 12:30,28,17.48,17.495,17.47,17.48,0
20080901|2008-07-28 13:00,28,17.48,17.525,17.48,17.515,0
20080901|2008-07-28 13:30,28,17.515,17.525,17.495,17.52,0
20080901|2008-07-28 14:00,28,17.525,17.535,17.505,17.53,0
20080901|2008-07-28 14:30,28,17.53,17.555,17.53,17.545,0
20080901|2008-07-28 15:00,28,17.55,17.565,17.535,17.55,0
20080901|2008-07-28 15:30,28,17.55,17.565,17.545,17.545,0
20080901|2008-07-28 16:00,28,17.555,17.58,17.555,17.57,0
20080901|2008-07-28 17:00,29,17.575,17.62,17.575,17.61,0
20080901|2008-07-28 17:30,29,17.615,17.615,17.6,17.6,0
20080901|2008-07-28 18:00,29,17.6,17.61,17.59,17.595,0
20080901|2008-07-28 18:30,29,17.6,17.615,17.6,17.61,0
20080901|2008-07-28 19:00,29,17.615,17.65,17.6,17.64,0
20080901|2008-07-28 19:30,29,17.645,17.645,17.615,17.62,0
20080901|2008-07-28 20:00,29,17.625,17.65,17.62,17.645,0
20080901|2008-07-28 20:30,29,17.65,17.66,17.63,17.63,0
20080901|2008-07-28 21:00,29,17.63,17.64,17.625,17.635,0
20080901|2008-07-28 21:30,29,17.625,17.63,17.61,17.62,0
20080901|2008-07-28 22:00,29,17.615,17.62,17.61,17.615,0
20080901|2008-07-28 22:30,29,17.615,17.62,17.61,17.615,0
20080901|2008-07-28 23:00,29,17.615,17.625,17.615,17.625,0
20080901|2008-07-28 23:30,29,17.62,17.62,17.595,17.615,0
20080901|2008-07-29 00:00,29,17.61,17.625,17.6,17.605,0
20080901|2008-07-29 00:30,29,17.61,17.625,17.595,17.62,0
20080901|2008-07-29 01:00,29,17.62,17.62,17.575,17.59,0
20080901|2008-07-29 01:30,29,17.595,17.62,17.575,17.59,0
20080901|2008-07-29 02:00,29,17.595,17.625,17.595,17.625,0
20080901|2008-07-29 02:30,29,17.63,17.63,17.59,17.595,0
20080901|2008-07-29 03:00,29,17.595,17.595,17.545,17.545,0
20080901|2008-07-29 03:30,29,17.54,17.57,17.525,17.525,0
20080901|2008-07-29 04:00,29,17.525,17.535,17.485,17.51,0
20080901|2008-07-29 04:30,29,17.51,17.535,17.465,17.52,0
20080901|2008-07-29 05:00,29,17.52,17.535,17.47,17.525,0
20080901|2008-07-29 05:30,29,17.52,17.52,17.44,17.46,0
20080901|2008-07-29 06:00,29,17.465,17.48,17.375,17.42,0
20080901|2008-07-29 06:30,29,17.42,17.455,17.38,17.41,0
20080901|2008-07-29 07:00,29,17.41,17.415,17.33,17.38,0
20080901|2008-07-29 07:30,29,17.38,17.45,17.33,17.375,1
20080901|2008-07-29 08:00,29,17.38,17.395,17.31,17.375,2
20080901|2008-07-29 08:30,29,17.385,17.385,17.215,17.27,8
20080901|2008-07-29 09:00,29,17.27,17.315,17.08,17.315,28
20080901|2008-07-29 09:30,29,17.32,17.35,17.155,17.205,7
20080901|2008-07-29 10:00,29,17.215,17.285,17.2,17.26,0
20080901|2008-07-29 10:30,29,17.26,17.275,17.2,17.215,0
20080901|2008-07-29 11:00,29,17.22,17.265,17.13,17.235,1
20080901|2008-07-29 11:30,29,17.23,17.34,17.225,17.31,0
20080901|2008-07-29 12:00,29,17.31,17.385,17.295,17.345,4
20080901|2008-07-29 12:30,29,17.355,17.38,17.295,17.295,0
20080901|2008-07-29 13:00,29,17.295,17.395,17.29,17.36,0
20080901|2008-07-29 13:30,29,17.37,17.405,17.37,17.37,0
20080901|2008-07-29 14:00,29,17.38,17.42,17.375,17.375,0
20080901|2008-07-29 14:30,29,17.375,17.39,17.37,17.39,0
20080901|2008-07-29 15:00,29,17.39,17.395,17.38,17.39,0
20080901|2008-07-29 15:30,29,17.39,17.395,17.38,17.385,0
20080901|2008-07-29 16:00,29,17.385,17.385,17.385,17.385,0
20080901|2008-07-29 17:00,30,17.405,17.41,17.4,17.405,0
20080901|2008-07-29 17:30,30,17.395,17.4,17.39,17.39,0
20080901|2008-07-29 18:00,30,17.405,17.43,17.4,17.4,0
20080901|2008-07-29 18:30,30,17.395,17.4,17.385,17.385,0
20080901|2008-07-29 19:00,30,17.385,17.385,17.36,17.36,0
20080901|2008-07-29 19:30,30,17.365,17.365,17.31,17.315,0
20080901|2008-07-29 20:00,30,17.315,17.36,17.295,17.36,0
20080901|2008-07-29 20:30,30,17.365,17.38,17.335,17.355,0
20080901|2008-07-29 21:00,30,17.355,17.36,17.355,17.355,0
20080901|2008-07-29 21:30,30,17.355,17.36,17.355,17.36,0
20080901|2008-07-29 22:00,30,17.345,17.35,17.335,17.35,0
20080901|2008-07-29 22:30,30,17.34,17.35,17.335,17.35,0
20080901|2008-07-29 23:00,30,17.335,17.345,17.32,17.33,0
20080901|2008-07-29 23:30,30,17.33,17.35,17.325,17.33,0
20080901|2008-07-30 00:00,30,17.335,17.345,17.315,17.335,0
20080901|2008-07-30 00:30,30,17.325,17.335,17.285,17.3,0
20080901|2008-07-30 01:00,30,17.305,17.32,17.27,17.28,0
20080901|2008-07-30 01:30,30,17.295,17.32,17.29,17.31,0
20080901|2008-07-30 02:00,30,17.32,17.365,17.315,17.36,0
20080901|2008-07-30 02:30,30,17.36,17.38,17.335,17.34,0
20080901|2008-07-30 03:00,30,17.34,17.375,17.335,17.365,0
20080901|2008-07-30 03:30,30,17.37,17.385,17.35,17.37,0
20080901|2008-07-30 04:00,30,17.37,17.37,17.27,17.275,0
20080901|2008-07-30 04:30,30,17.27,17.28,17.135,17.165,0
20080901|2008-07-30 05:00,30,17.17,17.175,17.06,17.16,2
20080901|2008-07-30 05:30,30,17.165,17.18,17.145,17.16,0
20080901|2008-07-30 06:00,30,17.16,17.2,17.145,17.19,0
20080901|2008-07-30 06:30,30,17.18,17.26,17.175,17.245,0
20080901|2008-07-30 07:00,30,17.24,17.255,17.13,17.23,1
20080901|2008-07-30 07:30,30,17.235,17.24,17.04,17.11,14
20080901|2008-07-30 08:00,30,17.11,17.135,16.965,17.005,10
20080901|2008-07-30 08:30,30,17.005,17.015,16.845,16.92,25
20080901|2008-07-30 09:00,30,16.925,16.97,16.905,16.93,3
20080901|2008-07-30 09:30,30,16.935,17.14,16.885,17.115,14
20080901|2008-07-30 10:00,30,17.12,17.2,17.05,17.17,4
20080901|2008-07-30 10:30,30,17.175,17.185,17.09,17.12,2
20080901|2008-07-30 11:00,30,17.125,17.275,17.08,17.23,3
20080901|2008-07-30 11:30,30,17.235,17.4,17.235,17.34,7
20080901|2008-07-30 12:00,30,17.345,17.49,17.325,17.43,18
20080901|2008-07-30 12:30,30,17.43,17.56,17.425,17.535,1
20080901|2008-07-30 13:00,30,17.535,17.58,17.495,17.53,0
20080901|2008-07-30 13:30,30,17.535,17.61,17.535,17.595,0
20080901|2008-07-30 14:00,30,17.595,17.635,17.59,17.6,0
20080901|2008-07-30 14:30,30,17.605,17.605,17.56,17.575,0
20080901|2008-07-30 15:00,30,17.565,17.58,17.545,17.565,0
20080901|2008-07-30 15:30,30,17.56,17.56,17.52,17.52,0
20080901|2008-07-30 16:00,30,17.515,17.525,17.515,17.525,0
20080901|2008-07-30 17:00,31,17.555,17.565,17.515,17.555,0
20080901|2008-07-30 17:30,31,17.55,17.57,17.545,17.56,0
20080901|2008-07-30 18:00,31,17.565,17.57,17.51,17.54,0
20080901|2008-07-30 18:30,31,17.54,17.575,17.54,17.54,0
20080901|2008-07-30 19:00,31,17.55,17.575,17.545,17.575,0
20080901|2008-07-30 19:30,31,17.575,17.59,17.56,17.59,0
20080901|2008-07-30 20:00,31,17.575,17.575,17.56,17.575,0
20080901|2008-07-30 20:30,31,17.575,17.6,17.56,17.59,0
20080901|2008-07-30 21:00,31,17.59,17.595,17.58,17.585,0
20080901|2008-07-30 21:30,31,17.58,17.59,17.57,17.575,0
20080901|2008-07-30 22:00,31,17.575,17.575,17.56,17.575,0
20080901|2008-07-30 22:30,31,17.57,17.6,17.57,17.595,0
20080901|2008-07-30 23:00,31,17.58,17.58,17.575,17.575,0
20080901|2008-07-30 23:30,31,17.57,17.57,17.52,17.53,0
20080901|2008-07-31 00:00,31,17.535,17.565,17.53,17.55,0
20080901|2008-07-31 00:30,31,17.56,17.585,17.54,17.57,0
20080901|2008-07-31 01:00,31,17.57,17.63,17.57,17.63,0
20080901|2008-07-31 01:30,31,17.63,17.64,17.6,17.6,0
20080901|2008-07-31 02:00,31,17.6,17.61,17.545,17.55,0
20080901|2008-07-31 02:30,31,17.535,17.545,17.465,17.495,0
20080901|2008-07-31 03:00,31,17.5,17.58,17.485,17.55,0
20080901|2008-07-31 03:30,31,17.555,17.58,17.55,17.55,0
20080901|2008-07-31 04:00,31,17.55,17.57,17.525,17.525,0
20080901|2008-07-31 04:30,31,17.53,17.58,17.53,17.55,0
20080901|2008-07-31 05:00,31,17.555,17.565,17.51,17.525,0
20080901|2008-07-31 05:30,31,17.52,17.535,17.455,17.52,0
20080901|2008-07-31 06:00,31,17.505,17.62,17.5,17.595,0
20080901|2008-07-31 06:30,31,17.595,17.63,17.54,17.54,0
20080901|2008-07-31 07:00,31,17.545,17.55,17.425,17.465,0
20080901|2008-07-31 07:30,31,17.475,17.95,17.475,17.935,53
20080901|2008-07-31 08:00,31,17.925,17.945,17.83,17.87,13
20080901|2008-07-31 08:30,31,17.87,17.875,17.695,17.815,17
20080901|2008-07-31 09:00,31,17.805,17.83,17.645,17.73,7
20080901|2008-07-31 09:30,31,17.735,17.81,17.66,17.665,1
20080901|2008-07-31 10:00,31,17.665,17.72,17.645,17.715,0
20080901|2008-07-31 10:30,31,17.705,17.74,17.645,17.71,0
20080901|2008-07-31 11:00,31,17.72,17.76,17.695,17.755,0
20080901|2008-07-31 11:30,31,17.755,17.79,17.73,17.765,0
20080901|2008-07-31 12:00,31,17.77,17.83,17.69,17.775,6
20080901|2008-07-31 12:30,31,17.765,17.79,17.755,17.775,0
20080901|2008-07-31 13:00,31,17.78,17.8,17.735,17.75,0
20080901|2008-07-31 13:30,31,17.78,17.785,17.745,17.765,0
20080901|2008-07-31 14:00,31,17.76,17.795,17.75,17.795,0
20080901|2008-07-31 14:30,31,17.79,17.8,17.755,17.755,0
20080901|2008-07-31 15:00,31,17.755,17.785,17.755,17.775,0
20080901|2008-07-31 15:30,31,17.78,17.78,17.77,17.78,0
20080901|2008-07-31 16:00,31,17.77,17.78,17.755,17.755,0
20080901|2008-07-31 17:00,1,17.77,17.78,17.765,17.765,0
20080901|2008-07-31 17:30,1,17.765,17.765,17.76,17.76,0
20080901|2008-07-31 18:00,1,17.765,17.805,17.76,17.77,0
20080901|2008-07-31 18:30,1,17.77,17.78,17.765,17.765,0
20080901|2008-07-31 19:00,1,17.765,17.765,17.73,17.73,0
20080901|2008-07-31 19:30,1,17.74,17.74,17.7,17.71,0
20080901|2008-07-31 20:00,1,17.71,17.71,17.68,17.695,0
20080901|2008-07-31 20:30,1,17.715,17.715,17.655,17.685,0
20080901|2008-07-31 21:00,1,17.67,17.67,17.645,17.66,0
20080901|2008-07-31 21:30,1,17.66,17.665,17.645,17.665,0
20080901|2008-07-31 22:00,1,17.66,17.675,17.66,17.675,0
20080901|2008-07-31 22:30,1,17.675,17.72,17.675,17.715,0
20080901|2008-07-31 23:00,1,17.7,17.7,17.67,17.67,0
20080901|2008-07-31 23:30,1,17.685,17.72,17.685,17.705,0
20080901|2008-08-01 00:00,1,17.705,17.715,17.675,17.675,0
20080901|2008-08-01 00:30,1,17.68,17.71,17.675,17.705,0
20080901|2008-08-01 01:00,1,17.695,17.71,17.685,17.71,0
20080901|2008-08-01 01:30,1,17.71,17.71,17.685,17.69,0
20080901|2008-08-01 02:00,1,17.685,17.69,17.65,17.68,0
20080901|2008-08-01 02:30,1,17.67,17.67,17.57,17.57,1
20080901|2008-08-01 03:00,1,17.58,17.6,17.545,17.585,0
20080901|2008-08-01 03:30,1,17.575,17.605,17.52,17.55,0
20080901|2008-08-01 04:00,1,17.555,17.575,17.48,17.55,0
20080901|2008-08-01 04:30,1,17.57,17.64,17.52,17.62,0
20080901|2008-08-01 05:00,1,17.625,17.65,17.6,17.625,0
20080901|2008-08-01 05:30,1,17.635,17.645,17.6,17.63,0
20080901|2008-08-01 06:00,1,17.635,17.635,17.58,17.59,0
20080901|2008-08-01 06:30,1,17.59,17.64,17.58,17.59,0
20080901|2008-08-01 07:00,1,17.59,17.62,17.51,17.6,2
20080901|2008-08-01 07:30,1,17.595,17.595,17.28,17.5,28
20080901|2008-08-01 08:00,1,17.5,17.55,17.425,17.465,4
20080901|2008-08-01 08:30,1,17.455,17.6,17.44,17.585,6
20080901|2008-08-01 09:00,1,17.585,17.76,17.575,17.735,11
20080901|2008-08-01 09:30,1,17.735,17.75,17.635,17.665,8
20080901|2008-08-01 10:00,1,17.67,17.72,17.595,17.605,0
20080901|2008-08-01 10:30,1,17.605,17.66,17.575,17.59,0
20080901|2008-08-01 11:00,1,17.59,17.71,17.59,17.645,0
20080901|2008-08-01 11:30,1,17.65,17.67,17.59,17.615,0
20080901|2008-08-01 12:00,1,17.615,17.615,17.51,17.525,2
20080901|2008-08-01 12:30,1,17.52,17.55,17.515,17.54,0
20080901|2008-08-01 13:00,1,17.54,17.555,17.51,17.525,0
20080901|2008-08-01 13:30,1,17.515,17.52,17.49,17.505,0
20080901|2008-08-01 14:00,1,17.495,17.51,17.47,17.48,0
20080901|2008-08-01 14:30,1,17.48,17.49,17.47,17.485,0
20080901|2008-08-01 15:00,1,17.49,17.515,17.47,17.47,0
20080901|2008-08-01 15:30,1,17.485,17.505,17.485,17.5,0
20080901|2008-08-01 16:00,1,17.495,17.5,17.495,17.5,0
20080901|2008-08-03 17:00,4,17.54,17.57,17.53,17.565,0
20080901|2008-08-03 17:30,4,17.56,17.58,17.56,17.56,0
20080901|2008-08-03 18:00,4,17.555,17.565,17.53,17.53,0
20080901|2008-08-03 18:30,4,17.535,17.54,17.52,17.535,0
20080901|2008-08-03 19:00,4,17.535,17.58,17.505,17.58,0
20080901|2008-08-03 19:30,4,17.575,17.585,17.56,17.57,0
20080901|2008-08-03 20:00,4,17.57,17.59,17.57,17.585,0
20080901|2008-08-03 20:30,4,17.58,17.605,17.57,17.6,0
20080901|2008-08-03 21:00,4,17.6,17.62,17.59,17.62,0
20080901|2008-08-03 21:30,4,17.61,17.62,17.6,17.615,0
20080901|2008-08-03 22:00,4,17.605,17.615,17.58,17.615,0
20080901|2008-08-03 22:30,4,17.615,17.62,17.61,17.61,0
20080901|2008-08-03 23:00,4,17.615,17.62,17.6,17.6,0
20080901|2008-08-03 23:30,4,17.6,17.62,17.595,17.605,0
20080901|2008-08-04 00:00,4,17.6,17.615,17.585,17.585,0
20080901|2008-08-04 00:30,4,17.6,17.65,17.6,17.64,0
20080901|2008-08-04 01:00,4,17.645,17.645,17.59,17.595,0
20080901|2008-08-04 01:30,4,17.59,17.61,17.58,17.61,0
20080901|2008-08-04 02:00,4,17.605,17.635,17.59,17.62,0
20080901|2008-08-04 02:30,4,17.61,17.61,17.57,17.58,0
20080901|2008-08-04 03:00,4,17.56,17.61,17.55,17.57,0
20080901|2008-08-04 03:30,4,17.57,17.585,17.55,17.55,0
20080901|2008-08-04 04:00,4,17.56,17.56,17.49,17.505,0
20080901|2008-08-04 04:30,4,17.515,17.535,17.45,17.46,0
20080901|2008-08-04 05:00,4,17.46,17.49,17.435,17.475,0
20080901|2008-08-04 05:30,4,17.475,17.475,17.435,17.45,0
20080901|2008-08-04 06:00,4,17.435,17.44,17.38,17.43,0
20080901|2008-08-04 06:30,4,17.42,17.42,17.325,17.345,1
20080901|2008-08-04 07:00,4,17.34,17.42,17.28,17.315,2
20080901|2008-08-04 07:30,4,17.31,17.385,17.25,17.32,5
20080901|2008-08-04 08:00,4,17.32,17.35,17.285,17.34,0
20080901|2008-08-04 08:30,4,17.33,17.44,17.295,17.38,2
20080901|2008-08-04 09:00,4,17.38,17.47,17.325,17.435,3
20080901|2008-08-04 09:30,4,17.44,17.44,17.275,17.32,1
20080901|2008-08-04 10:00,4,17.32,17.35,17.195,17.2,7
20080901|2008-08-04 10:30,4,17.2,17.205,16.905,17.105,32
20080901|2008-08-04 11:00,4,17.105,17.15,17.06,17.13,0
20080901|2008-08-04 11:30,4,17.13,17.215,17.12,17.19,1
20080901|2008-08-04 12:00,4,17.195,17.195,17.115,17.155,3
20080901|2008-08-04 12:30,4,17.16,17.175,17.04,17.045,2
20080901|2008-08-04 13:00,4,17.04,17.07,17.02,17.035,0
20080901|2008-08-04 13:30,4,17.03,17.04,17.005,17.02,0
20080901|2008-08-04 14:00,4,17.035,17.04,17,17.005,0
20080901|2008-08-04 14:30,4,17.005,17.015,16.95,16.965,0
20080901|2008-08-04 15:00,4,16.965,16.965,16.95,16.965,0
20080901|2008-08-04 15:30,4,16.965,16.975,16.95,16.96,0
20080901|2008-08-04 16:00,4,16.96,16.96,16.91,16.945,0
20080901|2008-08-04 17:00,5,16.955,17.01,16.955,16.985,0
20080901|2008-08-04 17:30,5,16.98,17.03,16.965,17.025,0
20080901|2008-08-04 18:00,5,17.015,17.02,16.97,17,0
20080901|2008-08-04 18:30,5,16.99,17.01,16.965,16.965,0
20080901|2008-08-04 19:00,5,16.97,16.985,16.96,16.96,0
20080901|2008-08-04 19:30,5,16.965,16.965,16.925,16.95,0
20080901|2008-08-04 20:00,5,16.94,16.965,16.94,16.96,0
20080901|2008-08-04 20:30,5,16.97,16.97,16.91,16.93,0
20080901|2008-08-04 21:00,5,16.93,16.93,16.9,16.91,0
20080901|2008-08-04 21:30,5,16.91,16.925,16.91,16.925,0
20080901|2008-08-04 22:00,5,16.915,16.92,16.9,16.905,0
20080901|2008-08-04 22:30,5,16.91,16.92,16.88,16.895,0
20080901|2008-08-04 23:00,5,16.89,16.9,16.89,16.895,0
20080901|2008-08-04 23:30,5,16.895,16.915,16.895,16.905,0
20080901|2008-08-05 00:00,5,16.9,16.92,16.88,16.885,0
20080901|2008-08-05 00:30,5,16.89,16.905,16.865,16.885,0
20080901|2008-08-05 01:00,5,16.885,16.9,16.765,16.82,1
20080901|2008-08-05 01:30,5,16.825,16.88,16.76,16.845,0
20080901|2008-08-05 02:00,5,16.85,16.89,16.83,16.86,0
20080901|2008-08-05 02:30,5,16.86,16.865,16.75,16.765,0
20080901|2008-08-05 03:00,5,16.75,16.855,16.74,16.845,0
20080901|2008-08-05 03:30,5,16.84,16.845,16.66,16.75,3
20080901|2008-08-05 04:00,5,16.745,16.805,16.71,16.715,0
20080901|2008-08-05 04:30,5,16.73,16.74,16.665,16.68,0
20080901|2008-08-05 05:00,5,16.675,16.78,16.665,16.745,1
20080901|2008-08-05 05:30,5,16.75,16.81,16.685,16.7,0
20080901|2008-08-05 06:00,5,16.7,16.72,16.59,16.605,3
20080901|2008-08-05 06:30,5,16.595,16.68,16.575,16.665,3
20080901|2008-08-05 07:00,5,16.665,16.73,16.58,16.72,7
20080901|2008-08-05 07:30,5,16.72,16.82,16.68,16.77,3
20080901|2008-08-05 08:00,5,16.775,16.885,16.755,16.79,9
20080901|2008-08-05 08:30,5,16.795,16.8,16.665,16.74,4
20080901|2008-08-05 09:00,5,16.745,16.895,16.71,16.88,6
20080901|2008-08-05 09:30,5,16.87,16.89,16.75,16.765,2
20080901|2008-08-05 10:00,5,16.765,16.765,16.6,16.645,11
20080901|2008-08-05 10:30,5,16.645,16.705,16.585,16.685,3
20080901|2008-08-05 11:00,5,16.695,16.735,16.695,16.715,0
20080901|2008-08-05 11:30,5,16.715,16.73,16.66,16.665,0
20080901|2008-08-05 12:00,5,16.66,16.71,16.55,16.585,8
20080901|2008-08-05 12:30,5,16.585,16.645,16.58,16.61,1
20080901|2008-08-05 13:00,5,16.62,16.72,16.58,16.58,2
20080901|2008-08-05 13:30,5,16.575,16.625,16.485,16.51,1
20080901|2008-08-05 14:00,5,16.515,16.515,16.425,16.47,1
20080901|2008-08-05 14:30,5,16.46,16.47,16.43,16.46,0
20080901|2008-08-05 15:00,5,16.46,16.48,16.445,16.46,0
20080901|2008-08-05 15:30,5,16.46,16.48,16.45,16.465,0
20080901|2008-08-05 16:00,5,16.465,16.465,16.45,16.45,0
20080901|2008-08-05 17:00,6,16.45,16.49,16.44,16.48,0
20080901|2008-08-05 17:30,6,16.49,16.5,16.455,16.455,0
20080901|2008-08-05 18:00,6,16.47,16.475,16.445,16.475,0
20080901|2008-08-05 18:30,6,16.47,16.485,16.465,16.47,0
20080901|2008-08-05 19:00,6,16.485,16.57,16.485,16.57,0
20080901|2008-08-05 19:30,6,16.56,16.58,16.515,16.515,0
20080901|2008-08-05 20:00,6,16.515,16.55,16.505,16.53,0
20080901|2008-08-05 20:30,6,16.555,16.59,16.55,16.57,0
20080901|2008-08-05 21:00,6,16.575,16.59,16.56,16.56,0
20080901|2008-08-05 21:30,6,16.57,16.575,16.565,16.565,0
20080901|2008-08-05 22:00,6,16.56,16.565,16.55,16.56,0
20080901|2008-08-05 22:30,6,16.565,16.575,16.56,16.575,0
20080901|2008-08-05 23:00,6,16.565,16.575,16.555,16.565,0
20080901|2008-08-05 23:30,6,16.565,16.59,16.56,16.59,0
20080901|2008-08-06 00:00,6,16.59,16.61,16.58,16.61,0
20080901|2008-08-06 00:30,6,16.605,16.65,16.59,16.625,0
20080901|2008-08-06 01:00,6,16.62,16.67,16.61,16.645,0
20080901|2008-08-06 01:30,6,16.645,16.725,16.64,16.72,0
20080901|2008-08-06 02:00,6,16.71,16.71,16.645,16.68,0
20080901|2008-08-06 02:30,6,16.69,16.72,16.66,16.68,0
20080901|2008-08-06 03:00,6,16.685,16.69,16.64,16.655,0
20080901|2008-08-06 03:30,6,16.665,16.685,16.63,16.68,0
20080901|2008-08-06 04:00,6,16.665,16.72,16.66,16.675,0
20080901|2008-08-06 04:30,6,16.67,16.71,16.665,16.695,0
20080901|2008-08-06 05:00,6,16.695,16.7,16.65,16.66,0
20080901|2008-08-06 05:30,6,16.665,16.72,16.66,16.695,0
20080901|2008-08-06 06:00,6,16.69,16.74,16.69,16.715,0
20080901|2008-08-06 06:30,6,16.715,16.77,16.68,16.745,0
20080901|2008-08-06 07:00,6,16.75,16.75,16.6,16.67,3
20080901|2008-08-06 07:30,6,16.67,16.67,16.56,16.56,1
20080901|2008-08-06 08:00,6,16.56,16.63,16.515,16.62,4
20080901|2008-08-06 08:30,6,16.615,16.645,16.55,16.585,2
20080901|2008-08-06 09:00,6,16.585,16.665,16.57,16.65,1
20080901|2008-08-06 09:30,6,16.655,16.665,16.555,16.62,3
20080901|2008-08-06 10:00,6,16.625,16.635,16.46,16.47,3
20080901|2008-08-06 10:30,6,16.475,16.535,16.425,16.49,4
20080901|2008-08-06 11:00,6,16.495,16.52,16.44,16.475,2
20080901|2008-08-06 11:30,6,16.48,16.575,16.475,16.555,1
20080901|2008-08-06 12:00,6,16.555,16.575,16.465,16.48,2
20080901|2008-08-06 12:30,6,16.485,16.545,16.48,16.545,0
20080901|2008-08-06 13:00,6,16.545,16.555,16.52,16.555,0
20080901|2008-08-06 13:30,6,16.555,16.59,16.545,16.59,0
20080901|2008-08-06 14:00,6,16.59,16.595,16.54,16.57,0
20080901|2008-08-06 14:30,6,16.55,16.585,16.55,16.565,0
20080901|2008-08-06 15:00,6,16.57,16.585,16.565,16.565,0
20080901|2008-08-06 15:30,6,16.58,16.59,16.57,16.58,0
20080901|2008-08-06 16:00,6,16.57,16.58,16.56,16.58,0
20080901|2008-08-06 17:00,7,16.555,16.58,16.55,16.57,0
20080901|2008-08-06 17:30,7,16.57,16.57,16.54,16.565,0
20080901|2008-08-06 18:00,7,16.56,16.58,16.56,16.58,0
20080901|2008-08-06 18:30,7,16.58,16.605,16.57,16.575,0
20080901|2008-08-06 19:00,7,16.57,16.595,16.56,16.57,0
20080901|2008-08-06 19:30,7,16.57,16.59,16.57,16.585,0
20080901|2008-08-06 20:00,7,16.585,16.585,16.56,16.56,0
20080901|2008-08-06 20:30,7,16.57,16.59,16.555,16.575,0
20080901|2008-08-06 21:00,7,16.575,16.605,16.575,16.59,0
20080901|2008-08-06 21:30,7,16.595,16.6,16.595,16.6,0
20080901|2008-08-06 22:00,7,16.6,16.6,16.555,16.58,0
20080901|2008-08-06 22:30,7,16.595,16.595,16.545,16.55,0
20080901|2008-08-06 23:00,7,16.56,16.59,16.56,16.59,0
20080901|2008-08-06 23:30,7,16.59,16.62,16.58,16.62,0
20080901|2008-08-07 00:00,7,16.61,16.625,16.6,16.605,0
20080901|2008-08-07 00:30,7,16.605,16.62,16.59,16.605,0
20080901|2008-08-07 01:00,7,16.61,16.65,16.61,16.645,0
20080901|2008-08-07 01:30,7,16.65,16.68,16.63,16.635,0
20080901|2008-08-07 02:00,7,16.64,16.66,16.6,16.625,0
20080901|2008-08-07 02:30,7,16.625,16.655,16.615,16.635,0
20080901|2008-08-07 03:00,7,16.635,16.69,16.615,16.615,0
20080901|2008-08-07 03:30,7,16.605,16.655,16.6,16.645,0
20080901|2008-08-07 04:00,7,16.645,16.66,16.635,16.66,0
20080901|2008-08-07 04:30,7,16.65,16.675,16.625,16.675,0
20080901|2008-08-07 05:00,7,16.67,16.675,16.62,16.65,0
20080901|2008-08-07 05:30,7,16.655,16.655,16.575,16.62,0
20080901|2008-08-07 06:00,7,16.615,16.675,16.585,16.665,0
20080901|2008-08-07 06:30,7,16.67,16.675,16.635,16.635,0
20080901|2008-08-07 07:00,7,16.64,16.695,16.57,16.6,4
20080901|2008-08-07 07:30,7,16.605,16.665,16.59,16.63,7
20080901|2008-08-07 08:00,7,16.625,16.63,16.485,16.58,10
20080901|2008-08-07 08:30,7,16.585,16.595,16.48,16.49,2
20080901|2008-08-07 09:00,7,16.48,16.48,16.165,16.3,46
20080901|2008-08-07 09:30,7,16.3,16.45,16.26,16.305,12
20080901|2008-08-07 10:00,7,16.295,16.375,16.285,16.33,0
20080901|2008-08-07 10:30,7,16.325,16.355,16.205,16.255,0
20080901|2008-08-07 11:00,7,16.26,16.335,16.25,16.285,0
20080901|2008-08-07 11:30,7,16.29,16.31,16.24,16.29,0
20080901|2008-08-07 12:00,7,16.29,16.32,16.24,16.24,2
20080901|2008-08-07 12:30,7,16.24,16.255,16.02,16.175,10
20080901|2008-08-07 13:00,7,16.165,16.19,16.15,16.19,0
20080901|2008-08-07 13:30,7,16.185,16.195,16.155,16.155,0
20080901|2008-08-07 14:00,7,16.155,16.185,16.13,16.18,0
20080901|2008-08-07 14:30,7,16.19,16.255,16.19,16.245,0
20080901|2008-08-07 15:00,7,16.235,16.235,16.18,16.2,0
20080901|2008-08-07 15:30,7,16.2,16.21,16.17,16.185,0
20080901|2008-08-07 16:00,7,16.185,16.2,16.185,16.185,0
20080901|2008-08-07 17:00,8,16.205,16.21,16.195,16.21,0
20080901|2008-08-07 17:30,8,16.215,16.24,16.215,16.235,0
20080901|2008-08-07 18:00,8,16.24,16.24,16.205,16.205,0
20080901|2008-08-07 18:30,8,16.2,16.225,16.19,16.205,0
20080901|2008-08-07 19:00,8,16.2,16.215,16.115,16.13,0
20080901|2008-08-07 19:30,8,16.13,16.16,16.055,16.055,0
20080901|2008-08-07 20:00,8,16.06,16.125,16.06,16.08,0
20080901|2008-08-07 20:30,8,16.085,16.15,16.07,16.135,0
20080901|2008-08-07 21:00,8,16.13,16.15,16.115,16.125,0
20080901|2008-08-07 21:30,8,16.115,16.14,16.115,16.115,0
20080901|2008-08-07 22:00,8,16.11,16.115,16.085,16.1,0
20080901|2008-08-07 22:30,8,16.1,16.11,16.075,16.105,0
20080901|2008-08-07 23:00,8,16.11,16.13,16.105,16.13,0
20080901|2008-08-07 23:30,8,16.135,16.145,16.105,16.11,0
20080901|2008-08-08 00:00,8,16.115,16.145,16.115,16.135,0
20080901|2008-08-08 00:30,8,16.135,16.145,16.065,16.07,0
20080901|2008-08-08 01:00,8,16.07,16.09,16.04,16.05,0
20080901|2008-08-08 01:30,8,16.06,16.08,15.765,15.88,4
20080901|2008-08-08 02:00,8,15.875,15.92,15.75,15.82,1
20080901|2008-08-08 02:30,8,15.82,15.88,15.79,15.825,0
20080901|2008-08-08 03:00,8,15.815,15.855,15.8,15.81,0
20080901|2008-08-08 03:30,8,15.815,15.91,15.8,15.9,0
20080901|2008-08-08 04:00,8,15.9,15.905,15.85,15.85,0
20080901|2008-08-08 04:30,8,15.865,15.875,15.765,15.805,0
20080901|2008-08-08 05:00,8,15.805,15.83,15.77,15.79,0
20080901|2008-08-08 05:30,8,15.775,15.85,15.755,15.82,1
20080901|2008-08-08 06:00,8,15.815,15.815,15.76,15.785,0
20080901|2008-08-08 06:30,8,15.785,15.89,15.775,15.835,2
20080901|2008-08-08 07:00,8,15.83,15.865,15.67,15.825,11
20080901|2008-08-08 07:30,8,15.82,15.835,15.645,15.775,12
20080901|2008-08-08 08:00,8,15.77,15.775,15.595,15.595,9
20080901|2008-08-08 08:30,8,15.59,15.62,15.335,15.455,41
20080901|2008-08-08 09:00,8,15.455,15.565,15.345,15.55,9
20080901|2008-08-08 09:30,8,15.55,15.565,15.37,15.375,2
20080901|2008-08-08 10:00,8,15.375,15.47,15.305,15.355,5
20080901|2008-08-08 10:30,8,15.355,15.43,15.34,15.43,1
20080901|2008-08-08 11:00,8,15.425,15.44,15.255,15.31,7
20080901|2008-08-08 11:30,8,15.31,15.395,15.275,15.39,1
20080901|2008-08-08 12:00,8,15.395,15.42,15.285,15.315,5
20080901|2008-08-08 12:30,8,15.31,15.365,15.295,15.36,0
20080901|2008-08-08 13:00,8,15.36,15.36,15.305,15.32,0
20080901|2008-08-08 13:30,8,15.33,15.33,15.25,15.27,0
20080901|2008-08-08 14:00,8,15.265,15.34,15.24,15.285,0
20080901|2008-08-08 14:30,8,15.29,15.3,15.26,15.3,0
20080901|2008-08-08 15:00,8,15.3,15.36,15.3,15.355,0
20080901|2008-08-08 15:30,8,15.35,15.35,15.29,15.31,0
20080901|2008-08-08 16:00,8,15.315,15.33,15.275,15.31,0
20080901|2008-08-10 17:00,11,15.315,15.41,15.315,15.39,0
20080901|2008-08-10 17:30,11,15.39,15.42,15.38,15.39,0
20080901|2008-08-10 18:00,11,15.39,15.425,15.375,15.39,0
20080901|2008-08-10 18:30,11,15.39,15.4,15.35,15.355,0
20080901|2008-08-10 19:00,11,15.36,15.415,15.36,15.39,0
20080901|2008-08-10 19:30,11,15.38,15.385,15.36,15.365,0
20080901|2008-08-10 20:00,11,15.355,15.42,15.35,15.39,0
20080901|2008-08-10 20:30,11,15.39,15.395,15.365,15.365,0
20080901|2008-08-10 21:00,11,15.365,15.37,15.355,15.37,0
20080901|2008-08-10 21:30,11,15.365,15.395,15.355,15.37,0
20080901|2008-08-10 22:00,11,15.375,15.415,15.37,15.41,0
20080901|2008-08-10 22:30,11,15.41,15.435,15.4,15.425,0
20080901|2008-08-10 23:00,11,15.43,15.435,15.405,15.41,0
20080901|2008-08-10 23:30,11,15.4,15.425,15.395,15.41,0
20080901|2008-08-11 00:00,11,15.415,15.415,15.375,15.405,0
20080901|2008-08-11 00:30,11,15.38,15.385,15.335,15.34,0
20080901|2008-08-11 01:00,11,15.33,15.39,15.1,15.255,3
20080901|2008-08-11 01:30,11,15.245,15.28,15.215,15.28,0
20080901|2008-08-11 02:00,11,15.285,15.29,15.25,15.255,0
20080901|2008-08-11 02:30,11,15.26,15.43,15.26,15.395,0
20080901|2008-08-11 03:00,11,15.385,15.41,15.31,15.33,0
20080901|2008-08-11 03:30,11,15.325,15.39,15.325,15.39,0
20080901|2008-08-11 04:00,11,15.38,15.38,15.335,15.365,0
20080901|2008-08-11 04:30,11,15.365,15.375,15.35,15.355,0
20080901|2008-08-11 05:00,11,15.35,15.365,15.345,15.36,0
20080901|2008-08-11 05:30,11,15.35,15.355,15.265,15.28,0
20080901|2008-08-11 06:00,11,15.285,15.355,15.27,15.315,0
20080901|2008-08-11 06:30,11,15.31,15.405,15.27,15.375,0
20080901|2008-08-11 07:00,11,15.375,15.375,15.27,15.315,1
20080901|2008-08-11 07:30,11,15.32,15.35,15.15,15.24,9
20080901|2008-08-11 08:00,11,15.24,15.365,15.145,15.36,10
20080901|2008-08-11 08:30,11,15.36,15.365,15.24,15.29,2
20080901|2008-08-11 09:00,11,15.29,15.36,15.25,15.35,1
20080901|2008-08-11 09:30,11,15.35,15.395,15.3,15.345,4
20080901|2008-08-11 10:00,11,15.34,15.35,15.24,15.27,1
20080901|2008-08-11 10:30,11,15.27,15.285,14.76,14.895,48
20080901|2008-08-11 11:00,11,14.895,14.905,14.62,14.72,33
20080901|2008-08-11 11:30,11,14.725,14.755,14.535,14.625,26
20080901|2008-08-11 12:00,11,14.625,14.735,14.61,14.64,6
20080901|2008-08-11 12:30,11,14.645,14.675,14.545,14.565,0
20080901|2008-08-11 13:00,11,14.56,14.64,14.545,14.635,0
20080901|2008-08-11 13:30,11,14.635,14.745,14.635,14.715,0
20080901|2008-08-11 14:00,11,14.715,14.715,14.645,14.645,0
20080901|2008-08-11 14:30,11,14.66,14.675,14.59,14.635,0
20080901|2008-08-11 15:00,11,14.635,14.68,14.625,14.675,0
20080901|2008-08-11 15:30,11,14.68,14.68,14.66,14.66,0
20080901|2008-08-11 16:00,11,14.66,14.67,14.645,14.65,0
20080901|2008-08-11 17:00,12,14.635,14.675,14.62,14.67,0
20080901|2008-08-11 17:30,12,14.675,14.69,14.675,14.69,0
20080901|2008-08-11 18:00,12,14.67,14.685,14.665,14.68,0
20080901|2008-08-11 18:30,12,14.665,14.665,14.625,14.63,0
20080901|2008-08-11 19:00,12,14.63,14.68,14.63,14.665,0
20080901|2008-08-11 19:30,12,14.66,14.66,14.49,14.5,0
20080901|2008-08-11 20:00,12,14.505,14.555,14.01,14.125,11
20080901|2008-08-11 20:30,12,14.12,14.225,14.12,14.15,0
20080901|2008-08-11 21:00,12,14.15,14.18,14.05,14.105,0
20080901|2008-08-11 21:30,12,14.1,14.14,14.075,14.13,0
20080901|2008-08-11 22:00,12,14.12,14.15,14.06,14.11,0
20080901|2008-08-11 22:30,12,14.13,14.15,14.125,14.13,0
20080901|2008-08-11 23:00,12,14.13,14.15,14.125,14.14,0
20080901|2008-08-11 23:30,12,14.135,14.22,14.125,14.22,0
20080901|2008-08-12 00:00,12,14.225,14.245,14.18,14.2,0
20080901|2008-08-12 00:30,12,14.22,14.225,14.09,14.125,0
20080901|2008-08-12 01:00,12,14.12,14.19,14.09,14.19,0
20080901|2008-08-12 01:30,12,14.18,14.345,14.175,14.325,0
20080901|2008-08-12 02:00,12,14.32,14.38,14.19,14.355,1
20080901|2008-08-12 02:30,12,14.355,14.505,14.32,14.485,0
20080901|2008-08-12 03:00,12,14.485,14.52,14.41,14.455,0
20080901|2008-08-12 03:30,12,14.43,14.43,14.195,14.28,0
20080901|2008-08-12 04:00,12,14.305,14.43,14.28,14.375,0
20080901|2008-08-12 04:30,12,14.365,14.375,14.28,14.335,0
20080901|2008-08-12 05:00,12,14.335,14.485,14.335,14.485,0
20080901|2008-08-12 05:30,12,14.485,14.495,14.42,14.46,0
20080901|2008-08-12 06:00,12,14.45,14.465,14.39,14.41,0
20080901|2008-08-12 06:30,12,14.41,14.52,14.345,14.47,0
20080901|2008-08-12 07:00,12,14.48,14.61,14.445,14.535,2
20080901|2008-08-12 07:30,12,14.54,14.81,14.52,14.695,24
20080901|2008-08-12 08:00,12,14.705,14.825,14.61,14.655,5
20080901|2008-08-12 08:30,12,14.66,14.75,14.58,14.66,3
20080901|2008-08-12 09:00,12,14.66,14.76,14.56,14.65,9
20080901|2008-08-12 09:30,12,14.64,14.76,14.575,14.63,5
20080901|2008-08-12 10:00,12,14.63,14.67,14.53,14.545,2
20080901|2008-08-12 10:30,12,14.54,14.66,14.51,14.65,2
20080901|2008-08-12 11:00,12,14.65,14.775,14.63,14.66,3
20080901|2008-08-12 11:30,12,14.67,14.705,14.455,14.455,4
20080901|2008-08-12 12:00,12,14.455,14.61,14.405,14.48,16
20080901|2008-08-12 12:30,12,14.48,14.59,14.48,14.585,0
20080901|2008-08-12 13:00,12,14.59,14.595,14.555,14.58,0
20080901|2008-08-12 13:30,12,14.58,14.59,14.555,14.565,0
20080901|2008-08-12 14:00,12,14.57,14.645,14.565,14.64,0
20080901|2008-08-12 14:30,12,14.635,14.64,14.57,14.59,0
20080901|2008-08-12 15:00,12,14.61,14.62,14.58,14.58,0
20080901|2008-08-12 15:30,12,14.57,14.57,14.5,14.5,0
20080901|2008-08-12 16:00,12,14.505,14.515,14.5,14.5,0
20080901|2008-08-12 17:00,13,14.51,14.525,14.5,14.52,0
20080901|2008-08-12 17:30,13,14.525,14.61,14.525,14.595,0
20080901|2008-08-12 18:00,13,14.595,14.6,14.54,14.54,0
20080901|2008-08-12 18:30,13,14.54,14.55,14.5,14.535,0
20080901|2008-08-12 19:00,13,14.54,14.625,14.53,14.55,0
20080901|2008-08-12 19:30,13,14.55,14.625,14.55,14.62,0
20080901|2008-08-12 20:00,13,14.615,14.625,14.51,14.51,0
20080901|2008-08-12 20:30,13,14.51,14.51,14.35,14.495,0
20080901|2008-08-12 21:00,13,14.5,14.5,14.47,14.48,0
20080901|2008-08-12 21:30,13,14.47,14.54,14.47,14.53,0
20080901|2008-08-12 22:00,13,14.545,14.575,14.545,14.575,0
20080901|2008-08-12 22:30,13,14.565,14.575,14.56,14.565,0
20080901|2008-08-12 23:00,13,14.57,14.6,14.57,14.595,0
20080901|2008-08-12 23:30,13,14.585,14.6,14.575,14.6,0
20080901|2008-08-13 00:00,13,14.61,14.685,14.595,14.675,0
20080901|2008-08-13 00:30,13,14.68,14.705,14.64,14.69,0
20080901|2008-08-13 01:00,13,14.685,14.75,14.665,14.725,0
20080901|2008-08-13 01:30,13,14.735,14.82,14.71,14.815,0
20080901|2008-08-13 02:00,13,14.81,14.85,14.79,14.84,1
20080901|2008-08-13 02:30,13,14.825,14.825,14.755,14.77,0
20080901|2008-08-13 03:00,13,14.765,14.765,14.68,14.73,0
20080901|2008-08-13 03:30,13,14.735,14.765,14.7,14.75,0
20080901|2008-08-13 04:00,13,14.745,14.89,14.745,14.86,1
20080901|2008-08-13 04:30,13,14.86,14.88,14.77,14.78,0
20080901|2008-08-13 05:00,13,14.77,14.78,14.725,14.74,0
20080901|2008-08-13 05:30,13,14.75,14.755,14.635,14.665,0
20080901|2008-08-13 06:00,13,14.665,14.685,14.615,14.65,0
20080901|2008-08-13 06:30,13,14.65,14.72,14.59,14.635,0
20080901|2008-08-13 07:00,13,14.63,14.705,14.53,14.555,3
20080901|2008-08-13 07:30,13,14.545,14.645,14.5,14.57,10
20080901|2008-08-13 08:00,13,14.575,14.59,14.41,14.485,5
20080901|2008-08-13 08:30,13,14.48,14.63,14.48,14.545,3
20080901|2008-08-13 09:00,13,14.55,14.555,14.45,14.525,3
20080901|2008-08-13 09:30,13,14.525,14.665,14.51,14.53,6
20080901|2008-08-13 10:00,13,14.525,14.655,14.505,14.62,2
20080901|2008-08-13 10:30,13,14.62,14.835,14.615,14.78,7
20080901|2008-08-13 11:00,13,14.78,14.835,14.75,14.765,4
20080901|2008-08-13 11:30,13,14.765,14.845,14.675,14.845,5
20080901|2008-08-13 12:00,13,14.835,14.93,14.8,14.8,13
20080901|2008-08-13 12:30,13,14.805,14.905,14.79,14.86,0
20080901|2008-08-13 13:00,13,14.87,14.87,14.815,14.85,0
20080901|2008-08-13 13:30,13,14.85,14.86,14.805,14.825,0
20080901|2008-08-13 14:00,13,14.825,14.885,14.82,14.87,0
20080901|2008-08-13 14:30,13,14.88,14.9,14.865,14.88,0
20080901|2008-08-13 15:00,13,14.885,14.905,14.885,14.9,0
20080901|2008-08-13 15:30,13,14.9,14.9,14.88,14.89,0
20080901|2008-08-13 16:00,13,14.895,14.905,14.89,14.905,0
20080901|2008-08-13 17:00,14,14.89,14.905,14.885,14.895,0
20080901|2008-08-13 17:30,14,14.895,14.91,14.89,14.89,0
20080901|2008-08-13 18:00,14,14.9,14.94,14.9,14.935,0
20080901|2008-08-13 18:30,14,14.925,14.945,14.89,14.92,0
20080901|2008-08-13 19:00,14,14.9,14.945,14.89,14.905,0
20080901|2008-08-13 19:30,14,14.91,14.93,14.9,14.925,0
20080901|2008-08-13 20:00,14,14.925,14.925,14.89,14.905,0
20080901|2008-08-13 20:30,14,14.92,14.935,14.91,14.92,0
20080901|2008-08-13 21:00,14,14.92,14.96,14.92,14.96,0
20080901|2008-08-13 21:30,14,14.945,14.95,14.935,14.95,0
20080901|2008-08-13 22:00,14,14.945,14.96,14.94,14.95,0
20080901|2008-08-13 22:30,14,14.96,14.995,14.96,14.995,0
20080901|2008-08-13 23:00,14,14.99,15.01,14.97,14.99,0
20080901|2008-08-13 23:30,14,14.99,14.995,14.945,14.945,0
20080901|2008-08-14 00:00,14,14.96,14.96,14.92,14.92,0
20080901|2008-08-14 00:30,14,14.925,14.945,14.89,14.91,0
20080901|2008-08-14 01:00,14,14.92,14.965,14.905,14.965,0
20080901|2008-08-14 01:30,14,14.96,15.05,14.96,15.005,0
20080901|2008-08-14 02:00,14,14.995,15.03,14.94,15.01,0
20080901|2008-08-14 02:30,14,15.01,15.095,15,15.05,1
20080901|2008-08-14 03:00,14,15.075,15.1,15.065,15.07,0
20080901|2008-08-14 03:30,14,15.065,15.085,15.035,15.035,0
20080901|2008-08-14 04:00,14,15.03,15.05,14.905,14.96,0
20080901|2008-08-14 04:30,14,14.945,14.97,14.89,14.93,0
20080901|2008-08-14 05:00,14,14.93,14.935,14.855,14.855,0
20080901|2008-08-14 05:30,14,14.85,14.885,14.805,14.875,0
20080901|2008-08-14 06:00,14,14.86,14.94,14.85,14.925,0
20080901|2008-08-14 06:30,14,14.92,14.93,14.85,14.86,0
20080901|2008-08-14 07:00,14,14.875,14.875,14.715,14.73,3
20080901|2008-08-14 07:30,14,14.73,14.87,14.525,14.53,20
20080901|2008-08-14 08:00,14,14.53,14.55,14.37,14.445,19
20080901|2008-08-14 08:30,14,14.455,14.475,14.25,14.435,21
20080901|2008-08-14 09:00,14,14.44,14.5,14.345,14.475,5
20080901|2008-08-14 09:30,14,14.465,14.54,14.375,14.47,2
20080901|2008-08-14 10:00,14,14.47,14.475,14.28,14.375,2
20080901|2008-08-14 10:30,14,14.375,14.41,14.29,14.29,1
20080901|2008-08-14 11:00,14,14.29,14.335,14.1,14.25,19
20080901|2008-08-14 11:30,14,14.23,14.295,14.11,14.27,9
20080901|2008-08-14 12:00,14,14.27,14.285,14.19,14.23,2
20080901|2008-08-14 12:30,14,14.23,14.325,14.225,14.31,0
20080901|2008-08-14 13:00,14,14.31,14.32,14.27,14.28,0
20080901|2008-08-14 13:30,14,14.28,14.295,14.26,14.265,0
20080901|2008-08-14 14:00,14,14.26,14.26,14.13,14.16,0
20080901|2008-08-14 14:30,14,14.165,14.185,14.14,14.17,0
20080901|2008-08-14 15:00,14,14.165,14.18,14.16,14.17,0
20080901|2008-08-14 15:30,14,14.17,14.19,14.15,14.165,0
20080901|2008-08-14 16:00,14,14.165,14.175,14.155,14.165,0
20080901|2008-08-14 17:00,15,14.17,14.19,14.13,14.165,0
20080901|2008-08-14 17:30,15,14.155,14.16,14.12,14.155,0
20080901|2008-08-15 07:30,15,13.16,13.335,13.065,13.24,12
20080901|2008-08-15 08:00,15,13.24,13.37,13.095,13.11,8
20080901|2008-08-15 08:30,15,13.11,13.27,13.015,13.095,12
20080901|2008-08-15 09:00,15,13.09,13.245,13.005,13.21,2
20080901|2008-08-15 09:30,15,13.225,13.25,12.7,12.75,12
20080901|2008-08-15 10:00,15,12.745,12.965,12.73,12.925,10
20080901|2008-08-15 10:30,15,12.92,13.22,12.875,13.095,9
20080901|2008-08-15 11:00,15,13.095,13.17,13.01,13.04,1
20080901|2008-08-15 11:30,15,13.035,13.04,12.81,12.845,3
20080901|2008-08-15 12:00,15,12.84,12.91,12.79,12.825,3
20080901|2008-08-15 12:30,15,12.825,12.83,12.75,12.795,0
20080901|2008-08-15 13:00,15,12.795,12.85,12.78,12.84,0
20080901|2008-08-15 13:30,15,12.85,12.865,12.75,12.77,0
20080901|2008-08-15 14:00,15,12.77,12.79,12.71,12.73,0
20080901|2008-08-15 14:30,15,12.72,12.78,12.72,12.76,0
20080901|2008-08-15 15:00,15,12.745,12.79,12.715,12.75,0
20080901|2008-08-15 15:30,15,12.755,12.76,12.725,12.725,0
20080901|2008-08-15 16:00,15,12.74,12.745,12.705,12.72,0
20080901|2008-08-17 17:00,18,12.915,13.14,12.88,13.075,0
20080901|2008-08-17 17:30,18,13.05,13.13,13.015,13.095,0
20080901|2008-08-17 18:00,18,13.08,13.13,12.95,13.015,0
20080901|2008-08-17 18:30,18,13.05,13.06,13,13.01,0
20080901|2008-08-17 19:00,18,13,13.2,12.97,13.185,0
20080901|2008-08-17 19:30,18,13.175,13.24,13.17,13.17,0
20080901|2008-08-17 20:00,18,13.165,13.165,13.03,13.115,0
20080901|2008-08-17 20:30,18,13.105,13.18,13.1,13.16,0
20080901|2008-08-17 21:00,18,13.165,13.18,13.13,13.165,0
20080901|2008-08-17 21:30,18,13.155,13.2,13.15,13.19,0
20080901|2008-08-17 22:00,18,13.185,13.255,13.185,13.25,0
20080901|2008-08-17 22:30,18,13.265,13.28,13.19,13.27,0
20080901|2008-08-17 23:00,18,13.28,13.28,13.19,13.2,0
20080901|2008-08-17 23:30,18,13.215,13.245,13.125,13.15,0
20080901|2008-08-18 00:00,18,13.18,13.24,13.13,13.195,0
20080901|2008-08-18 00:30,18,13.215,13.24,13.15,13.22,0
20080901|2008-08-18 01:00,18,13.225,13.3,13.19,13.285,0
20080901|2008-08-18 01:30,18,13.295,13.335,13.23,13.31,0
20080901|2008-08-18 02:00,18,13.31,13.31,13.22,13.225,0
20080901|2008-08-18 02:30,18,13.225,13.25,13.18,13.18,0
20080901|2008-08-18 03:00,18,13.175,13.195,13.07,13.07,0
20080901|2008-08-18 03:30,18,13.07,13.105,12.98,13.09,0
20080901|2008-08-18 04:00,18,13.095,13.12,13.08,13.085,0
20080901|2008-08-18 04:30,18,13.09,13.16,13.09,13.09,0
20080901|2008-08-18 05:00,18,13.09,13.1,13.075,13.09,0
20080901|2008-08-18 05:30,18,13.085,13.1,13.06,13.09,0
20080901|2008-08-18 06:00,18,13.09,13.09,12.93,12.95,0
20080901|2008-08-18 06:30,18,12.955,13.065,12.945,12.99,0
20080901|2008-08-18 07:00,18,12.99,13.14,12.985,13.04,2
20080901|2008-08-18 07:30,18,13.04,13.05,12.895,12.935,4
20080901|2008-08-18 08:00,18,12.94,13.1,12.93,13.015,5
20080901|2008-08-18 08:30,18,13.015,13.22,13.015,13.13,10
20080901|2008-08-18 09:00,18,13.13,13.245,13.125,13.145,5
20080901|2008-08-18 09:30,18,13.145,13.2,13.05,13.115,1
20080901|2008-08-18 10:00,18,13.115,13.2,13.035,13.155,0
20080901|2008-08-18 10:30,18,13.16,13.23,13.125,13.225,7
20080901|2008-08-18 11:00,18,13.22,13.23,13.05,13.065,1
20080901|2008-08-18 11:30,18,13.075,13.205,13.065,13.165,0
20080901|2008-08-18 12:00,18,13.165,13.19,13.08,13.115,3
20080901|2008-08-18 12:30,18,13.12,13.155,13.11,13.145,0
20080901|2008-08-18 13:00,18,13.145,13.145,13.095,13.11,0
20080901|2008-08-18 13:30,18,13.105,13.12,13.085,13.09,0
20080901|2008-08-18 14:00,18,13.085,13.115,13.08,13.11,0
20080901|2008-08-18 14:30,18,13.11,13.11,13.04,13.04,0
20080901|2008-08-18 15:00,18,13.04,13.06,13.03,13.035,0
20080901|2008-08-18 15:30,18,13.045,13.05,13.02,13.05,0
20080901|2008-08-18 16:00,18,13.035,13.04,13.03,13.04,0
20080901|2008-08-18 17:00,19,13.05,13.09,12.99,13,0
20080901|2008-08-18 17:30,19,13.01,13.02,13,13.01,0
20080901|2008-08-18 18:00,19,13.02,13.02,12.985,13.01,0
20080901|2008-08-18 18:30,19,13.01,13.09,13.01,13.065,0
20080901|2008-08-18 19:00,19,13.065,13.065,12.99,12.99,0
20080901|2008-08-18 19:30,19,13,13.005,12.92,12.95,0
20080901|2008-08-18 20:00,19,12.93,12.965,12.89,12.935,0
20080901|2008-08-18 20:30,19,12.93,12.97,12.895,12.95,0
20080901|2008-08-18 21:00,19,12.92,12.935,12.89,12.895,0
20080901|2008-08-18 21:30,19,12.895,12.94,12.85,12.9,1
20080901|2008-08-18 22:00,19,12.9,12.915,12.9,12.9,0
20080901|2008-08-18 22:30,19,12.895,12.895,12.4,12.595,2
20080901|2008-08-18 23:00,19,12.57,12.72,12.57,12.655,0
20080901|2008-08-18 23:30,19,12.655,12.745,12.635,12.74,0
20080901|2008-08-19 00:00,19,12.75,12.75,12.64,12.7,0
20080901|2008-08-19 00:30,19,12.7,12.74,12.665,12.685,0
20080901|2008-08-19 01:00,19,12.69,12.7,12.54,12.59,0
20080901|2008-08-19 01:30,19,12.59,12.68,12.55,12.67,0
20080901|2008-08-19 02:00,19,12.665,12.77,12.665,12.73,0
20080901|2008-08-19 02:30,19,12.73,12.79,12.715,12.745,0
20080901|2008-08-19 03:00,19,12.755,12.77,12.71,12.72,0
20080901|2008-08-19 03:30,19,12.715,12.735,12.67,12.715,0
20080901|2008-08-19 04:00,19,12.73,12.83,12.73,12.825,0
20080901|2008-08-19 04:30,19,12.825,13,12.815,12.955,1
20080901|2008-08-19 05:00,19,12.96,13.085,12.945,13.08,1
20080901|2008-08-19 05:30,19,13.085,13.11,12.955,13,0
20080901|2008-08-19 06:00,19,13,13,12.935,12.98,0
20080901|2008-08-19 06:30,19,12.985,12.985,12.915,12.94,0
20080901|2008-08-19 07:00,19,12.94,12.985,12.855,12.9,2
20080901|2008-08-19 07:30,19,12.9,12.97,12.695,12.76,10
20080901|2008-08-19 08:00,19,12.765,12.9,12.74,12.84,1
20080901|2008-08-19 08:30,19,12.84,12.92,12.795,12.815,1
20080901|2008-08-19 09:00,19,12.82,12.9,12.78,12.885,1
20080901|2008-08-19 09:30,19,12.885,13.02,12.885,13,4
20080901|2008-08-19 10:00,19,13,13.18,12.975,13.095,10
20080901|2008-08-19 10:30,19,13.1,13.29,13.095,13.275,12
20080901|2008-08-19 11:00,19,13.27,13.335,13.155,13.245,8
20080901|2008-08-19 11:30,19,13.24,13.24,13.09,13.12,4
20080901|2008-08-19 12:00,19,13.13,13.175,13.055,13.12,7
20080901|2008-08-19 12:30,19,13.11,13.17,13.085,13.165,0
20080901|2008-08-19 13:00,19,13.17,13.185,13.095,13.16,0
20080901|2008-08-19 13:30,19,13.155,13.155,13.115,13.145,0
20080901|2008-08-19 14:00,19,13.135,13.165,13.135,13.16,0
20080901|2008-08-19 14:30,19,13.165,13.25,13.155,13.21,0
20080901|2008-08-19 15:00,19,13.22,13.22,13.185,13.2,0
20080901|2008-08-19 15:30,19,13.2,13.225,13.195,13.21,0
20080901|2008-08-19 16:00,19,13.22,13.24,13.205,13.24,0
20080901|2008-08-19 17:00,20,13.245,13.325,13.245,13.315,0
20080901|2008-08-19 17:30,20,13.295,13.295,13.28,13.28,0
20080901|2008-08-19 18:00,20,13.28,13.325,13.275,13.285,0
20080901|2008-08-19 18:30,20,13.285,13.37,13.285,13.35,0
20080901|2008-08-19 19:00,20,13.345,13.36,13.32,13.33,0
20080901|2008-08-19 19:30,20,13.33,13.4,13.33,13.39,0
20080901|2008-08-19 20:00,20,13.38,13.38,13.3,13.365,0
20080901|2008-08-19 20:30,20,13.37,13.39,13.36,13.36,0
20080901|2008-08-19 21:00,20,13.36,13.39,13.355,13.365,0
20080901|2008-08-19 21:30,20,13.36,13.38,13.35,13.35,0
20080901|2008-08-19 22:00,20,13.35,13.365,13.31,13.32,0
20080901|2008-08-19 22:30,20,13.32,13.355,13.315,13.355,0
20080901|2008-08-19 23:00,20,13.34,13.34,13.31,13.31,0
20080901|2008-08-19 23:30,20,13.31,13.33,13.3,13.31,0
20080901|2008-08-20 00:00,20,13.305,13.385,13.3,13.375,0
20080901|2008-08-20 00:30,20,13.38,13.385,13.325,13.35,0
20080901|2008-08-20 01:00,20,13.35,13.365,13.26,13.27,0
20080901|2008-08-20 01:30,20,13.265,13.3,13.255,13.27,0
20080901|2008-08-20 02:00,20,13.265,13.265,13.23,13.25,0
20080901|2008-08-20 02:30,20,13.25,13.285,13.24,13.26,0
20080901|2008-08-20 03:00,20,13.26,13.27,13.21,13.27,0
20080901|2008-08-20 03:30,20,13.27,13.27,13.16,13.19,0
20080901|2008-08-20 04:00,20,13.195,13.225,13.11,13.135,0
20080901|2008-08-20 04:30,20,13.13,13.205,13.1,13.205,0
20080901|2008-08-20 05:00,20,13.205,13.355,13.175,13.33,0
20080901|2008-08-20 05:30,20,13.325,13.33,13.25,13.265,0
20080901|2008-08-20 06:00,20,13.26,13.285,13.21,13.255,0
20080901|2008-08-20 06:30,20,13.25,13.295,13.23,13.265,0
20080901|2008-08-20 07:00,20,13.265,13.355,13.18,13.195,0
20080901|2008-08-20 07:30,20,13.19,13.225,13.04,13.115,4
20080901|2008-08-20 08:00,20,13.11,13.255,13.09,13.155,2
20080901|2008-08-20 08:30,20,13.16,13.24,13.065,13.105,4
20080901|2008-08-20 09:00,20,13.115,13.22,13.1,13.205,0
20080901|2008-08-20 09:30,20,13.205,13.235,12.815,12.82,20
20080901|2008-08-20 10:00,20,12.82,12.935,12.79,12.855,7
20080901|2008-08-20 10:30,20,12.86,13.025,12.825,13.005,3
20080901|2008-08-20 11:00,20,13.005,13.075,12.96,12.975,2
20080901|2008-08-20 11:30,20,12.975,13,12.93,12.965,0
20080901|2008-08-20 12:00,20,12.96,13.06,12.925,13.035,2
20080901|2008-08-20 12:30,20,13.03,13.08,12.955,13.04,0
20080901|2008-08-20 13:00,20,13.04,13.18,13.035,13.16,0
20080901|2008-08-20 13:30,20,13.17,13.18,13.15,13.15,0
20080901|2008-08-20 14:00,20,13.15,13.18,13.145,13.175,0
20080901|2008-08-20 14:30,20,13.18,13.255,13.18,13.235,0
20080901|2008-08-20 15:00,20,13.235,13.25,13.21,13.24,0
20080901|2008-08-20 15:30,20,13.245,13.25,13.22,13.23,0
20080901|2008-08-20 16:00,20,13.23,13.245,13.23,13.245,0
20080901|2008-08-20 17:00,21,13.26,13.28,13.255,13.27,0
20080901|2008-08-20 17:30,21,13.265,13.275,13.245,13.255,0
20080901|2008-08-20 18:00,21,13.26,13.26,13.25,13.25,0
20080901|2008-08-20 18:30,21,13.25,13.265,13.185,13.23,0
20080901|2008-08-20 19:00,21,13.23,13.275,13.23,13.275,0
20080901|2008-08-20 19:30,21,13.275,13.285,13.235,13.235,0
20080901|2008-08-20 20:00,21,13.25,13.25,13.195,13.23,0
20080901|2008-08-20 20:30,21,13.215,13.235,13.19,13.19,0
20080901|2008-08-20 21:00,21,13.215,13.235,13.215,13.23,0
20080901|2008-08-20 21:30,21,13.225,13.225,13.2,13.215,0
20080901|2008-08-20 22:00,21,13.205,13.24,13.205,13.24,0
20080901|2008-08-20 22:30,21,13.24,13.28,13.24,13.28,0
20080901|2008-08-20 23:00,21,13.28,13.3,13.195,13.2,0
20080901|2008-08-20 23:30,21,13.205,13.22,13.195,13.215,0
20080901|2008-08-21 00:00,21,13.22,13.29,13.22,13.255,0
20080901|2008-08-21 00:30,21,13.26,13.28,13.23,13.27,0
20080901|2008-08-21 01:00,21,13.28,13.365,13.265,13.32,0
20080901|2008-08-21 01:30,21,13.315,13.49,13.315,13.49,1
20080901|2008-08-21 02:00,21,13.47,13.5,13.38,13.46,1
20080901|2008-08-21 02:30,21,13.455,13.515,13.335,13.365,1
20080901|2008-08-21 03:00,21,13.365,13.44,13.36,13.43,0
20080901|2008-08-21 03:30,21,13.435,13.465,13.355,13.445,0
20080901|2008-08-21 04:00,21,13.44,13.48,13.415,13.44,0
20080901|2008-08-21 04:30,21,13.455,13.47,13.37,13.45,0
20080901|2008-08-21 05:00,21,13.435,13.455,13.415,13.45,0
20080901|2008-08-21 05:30,21,13.455,13.6,13.42,13.58,1
20080901|2008-08-21 06:00,21,13.58,13.61,13.51,13.59,0
20080901|2008-08-21 06:30,21,13.585,13.72,13.535,13.665,1
20080901|2008-08-21 07:00,21,13.67,13.705,13.56,13.58,4
20080901|2008-08-21 07:30,21,13.585,13.69,13.495,13.555,6
20080901|2008-08-21 08:00,21,13.56,13.67,13.545,13.67,3
20080901|2008-08-21 08:30,21,13.675,13.695,13.525,13.54,4
20080901|2008-08-21 09:00,21,13.545,13.67,13.545,13.665,2
20080901|2008-08-21 09:30,21,13.675,13.875,13.655,13.81,13
20080901|2008-08-21 10:00,21,13.805,13.845,13.73,13.75,0
20080901|2008-08-21 10:30,21,13.755,13.795,13.715,13.79,0
20080901|2008-08-21 11:00,21,13.795,13.81,13.7,13.745,0
20080901|2008-08-21 11:30,21,13.74,13.775,13.69,13.735,1
20080901|2008-08-21 12:00,21,13.735,13.8,13.705,13.755,1
20080901|2008-08-21 12:30,21,13.755,13.81,13.73,13.785,0
20080901|2008-08-21 13:00,21,13.8,13.8,13.715,13.75,0
20080901|2008-08-21 13:30,21,13.755,13.775,13.75,13.775,0
20080901|2008-08-21 14:00,21,13.78,13.82,13.78,13.815,0
20080901|2008-08-21 14:30,21,13.81,13.85,13.795,13.84,0
20080901|2008-08-21 15:00,21,13.85,13.865,13.81,13.815,0
20080901|2008-08-21 15:30,21,13.825,13.84,13.815,13.815,0
20080901|2008-08-21 16:00,21,13.83,13.835,13.81,13.835,0
20080901|2008-08-21 17:00,22,13.86,13.86,13.735,13.745,0
20080901|2008-08-21 17:30,22,13.76,13.78,13.745,13.765,0
20080901|2008-08-21 18:00,22,13.76,13.765,13.74,13.74,0
20080901|2008-08-21 18:30,22,13.75,13.775,13.75,13.775,0
20080901|2008-08-21 19:00,22,13.775,13.81,13.76,13.8,0
20080901|2008-08-21 19:30,22,13.8,13.925,13.8,13.88,0
20080901|2008-08-21 20:00,22,13.88,13.895,13.87,13.885,0
20080901|2008-08-21 20:30,22,13.87,13.87,13.84,13.84,0
20080901|2008-08-21 21:00,22,13.845,13.85,13.84,13.84,0
20080901|2008-08-21 21:30,22,13.84,13.84,13.82,13.82,0
20080901|2008-08-21 22:00,22,13.83,13.87,13.83,13.87,0
20080901|2008-08-21 22:30,22,13.875,13.905,13.875,13.9,0
20080901|2008-08-21 23:00,22,13.91,13.935,13.91,13.92,0
20080901|2008-08-21 23:30,22,13.92,13.93,13.885,13.9,0
20080901|2008-08-22 00:00,22,13.89,13.91,13.855,13.9,0
20080901|2008-08-22 00:30,22,13.9,13.925,13.9,13.905,0
20080901|2008-08-22 01:00,22,13.92,13.92,13.855,13.88,0
20080901|2008-08-22 01:30,22,13.915,13.92,13.89,13.92,0
20080901|2008-08-22 02:00,22,13.905,13.93,13.8,13.84,0
20080901|2008-08-22 02:30,22,13.84,13.85,13.735,13.755,0
20080901|2008-08-22 03:00,22,13.75,13.75,13.64,13.66,0
20080901|2008-08-22 03:30,22,13.66,13.715,13.625,13.7,0
20080901|2008-08-22 04:00,22,13.665,13.69,13.63,13.635,0
20080901|2008-08-22 04:30,22,13.645,13.7,13.64,13.68,0
20080901|2008-08-22 05:00,22,13.67,13.68,13.585,13.605,0
20080901|2008-08-22 05:30,22,13.61,13.64,13.595,13.615,0
20080901|2008-08-22 06:00,22,13.615,13.69,13.59,13.63,0
20080901|2008-08-22 06:30,22,13.63,13.63,13.43,13.455,2
20080901|2008-08-22 07:00,22,13.46,13.53,13.43,13.46,3
20080901|2008-08-22 07:30,22,13.455,13.5,13.335,13.34,5
20080901|2008-08-22 08:00,22,13.34,13.475,13.295,13.42,3
20080901|2008-08-22 08:30,22,13.43,13.43,13.3,13.345,0
20080901|2008-08-22 09:00,22,13.345,13.42,13.295,13.42,1
20080901|2008-08-22 09:30,22,13.42,13.435,13.315,13.37,0
20080901|2008-08-22 10:00,22,13.365,13.455,13.32,13.365,1
20080901|2008-08-22 10:30,22,13.365,13.47,13.335,13.455,1
20080901|2008-08-22 11:00,22,13.46,13.525,13.455,13.505,2
20080901|2008-08-22 11:30,22,13.515,13.645,13.505,13.545,2
20080901|2008-08-22 12:00,22,13.54,13.54,13.435,13.505,4
20080901|2008-08-22 12:30,22,13.505,13.55,13.45,13.455,0
20080901|2008-08-22 13:00,22,13.455,13.475,13.415,13.425,0
20080901|2008-08-22 13:30,22,13.42,13.42,13.29,13.345,1
20080901|2008-08-22 14:00,22,13.34,13.41,13.335,13.355,0
20080901|2008-08-22 14:30,22,13.36,13.365,13.32,13.345,0
20080901|2008-08-22 15:00,22,13.34,13.38,13.325,13.325,0
20080901|2008-08-22 15:30,22,13.33,13.35,13.325,13.34,0
20080901|2008-08-22 16:00,22,13.335,13.36,13.335,13.34,0
20080901|2008-08-24 17:00,25,13.36,13.415,13.3,13.345,0
20080901|2008-08-24 17:30,25,13.34,13.37,13.325,13.37,0
20080901|2008-08-24 18:00,25,13.365,13.38,13.295,13.33,0
20080901|2008-08-24 18:30,25,13.34,13.35,13.335,13.335,0
20080901|2008-08-24 19:00,25,13.315,13.315,13.225,13.26,0
20080901|2008-08-24 19:30,25,13.26,13.26,13.1,13.1,0
20080901|2008-08-24 20:00,25,13.105,13.18,13.1,13.155,0
20080901|2008-08-24 20:30,25,13.155,13.185,13.14,13.18,0
20080901|2008-08-24 21:00,25,13.18,13.25,13.14,13.18,0
20080901|2008-08-24 21:30,25,13.18,13.25,13.18,13.25,0
20080901|2008-08-24 22:00,25,13.25,13.25,13.225,13.24,0
20080901|2008-08-24 22:30,25,13.245,13.245,13.21,13.21,0
20080901|2008-08-24 23:00,25,13.21,13.27,13.21,13.27,0
20080901|2008-08-24 23:30,25,13.265,13.265,13.215,13.25,0
20080901|2008-08-25 00:00,25,13.255,13.295,13.255,13.28,0
20080901|2008-08-25 00:30,25,13.285,13.33,13.28,13.305,0
20080901|2008-08-25 01:00,25,13.29,13.335,13.285,13.295,0
20080901|2008-08-25 01:30,25,13.285,13.32,13.275,13.295,0
20080901|2008-08-25 02:00,25,13.285,13.335,13.285,13.325,0
20080901|2008-08-25 02:30,25,13.325,13.325,13.295,13.3,0
20080901|2008-08-25 03:00,25,13.285,13.285,13.225,13.24,0
20080901|2008-08-25 03:30,25,13.24,13.255,13.215,13.24,0
20080901|2008-08-25 04:00,25,13.24,13.325,13.24,13.315,0
20080901|2008-08-25 04:30,25,13.315,13.435,13.315,13.37,0
20080901|2008-08-25 05:00,25,13.385,13.41,13.355,13.37,0
20080901|2008-08-25 05:30,25,13.355,13.36,13.33,13.34,0
20080901|2008-08-25 06:00,25,13.35,13.4,13.305,13.355,0
20080901|2008-08-25 06:30,25,13.355,13.43,13.345,13.38,0
20080901|2008-08-25 07:00,25,13.39,13.43,13.225,13.365,2
20080901|2008-08-25 07:30,25,13.355,13.55,13.345,13.48,4
20080901|2008-08-25 08:00,25,13.48,13.525,13.41,13.475,2
20080901|2008-08-25 08:30,25,13.49,13.56,13.445,13.49,1
20080901|2008-08-25 09:00,25,13.49,13.51,13.32,13.33,2
20080901|2008-08-25 09:30,25,13.325,13.395,13.3,13.33,1
20080901|2008-08-25 10:00,25,13.33,13.41,13.325,13.38,0
20080901|2008-08-25 10:30,25,13.375,13.455,13.32,13.445,0
20080901|2008-08-25 11:00,25,13.445,13.47,13.42,13.45,0
20080901|2008-08-25 11:30,25,13.45,13.45,13.315,13.35,0
20080901|2008-08-25 12:00,25,13.35,13.41,13.305,13.365,0
20080901|2008-08-25 12:30,25,13.365,13.38,13.34,13.375,0
20080901|2008-08-25 13:00,25,13.375,13.395,13.355,13.37,0
20080901|2008-08-25 13:30,25,13.38,13.4,13.37,13.385,0
20080901|2008-08-25 14:00,25,13.39,13.415,13.375,13.395,0
20080901|2008-08-25 14:30,25,13.4,13.435,13.39,13.435,0
20080901|2008-08-25 15:00,25,13.435,13.47,13.42,13.465,0
20080901|2008-08-25 15:30,25,13.47,13.49,13.44,13.46,0
20080901|2008-08-25 16:00,25,13.47,13.475,13.47,13.475,0
20080901|2008-08-25 17:00,26,13.47,13.48,13.45,13.47,0
20080901|2008-08-25 17:30,26,13.465,13.465,13.46,13.46,0
20080901|2008-08-25 18:00,26,13.46,13.46,13.425,13.425,0
20080901|2008-08-25 18:30,26,13.425,13.48,13.38,13.39,0
20080901|2008-08-25 19:00,26,13.395,13.415,13.315,13.365,0
20080901|2008-08-25 19:30,26,13.36,13.395,13.345,13.385,0
20080901|2008-08-25 20:00,26,13.385,13.465,13.385,13.455,0
20080901|2008-08-25 20:30,26,13.445,13.46,13.425,13.43,0
20080901|2008-08-25 21:00,26,13.445,13.445,13.41,13.42,0
20080901|2008-08-25 21:30,26,13.42,13.455,13.415,13.42,0
20080901|2008-08-25 22:00,26,13.42,13.42,13.41,13.41,0
20080901|2008-08-25 22:30,26,13.41,13.41,13.405,13.405,0
20080901|2008-08-25 23:00,26,13.4,13.44,13.395,13.41,0
20080901|2008-08-25 23:30,26,13.41,13.445,13.39,13.42,0
20080901|2008-08-26 00:00,26,13.43,13.44,13.38,13.38,0
20080901|2008-08-26 00:30,26,13.38,13.43,13.37,13.42,0
20080901|2008-08-26 01:00,26,13.435,13.435,13.375,13.42,0
20080901|2008-08-26 01:30,26,13.425,13.435,13.39,13.43,0
20080901|2008-08-26 02:00,26,13.43,13.435,13.4,13.42,0
20080901|2008-08-26 02:30,26,13.42,13.515,13.42,13.475,0
20080901|2008-08-26 03:00,26,13.465,13.465,13.24,13.31,1
20080901|2008-08-26 03:30,26,13.3,13.315,13.19,13.195,0
20080901|2008-08-26 04:00,26,13.2,13.22,13.07,13.165,2
20080901|2008-08-26 04:30,26,13.16,13.17,13.065,13.095,0
20080901|2008-08-26 05:00,26,13.09,13.12,12.96,13.03,1
20080901|2008-08-26 05:30,26,13.03,13.075,12.98,13.035,0
20080901|2008-08-26 06:00,26,13.03,13.115,13.01,13.085,0
20080901|2008-08-26 06:30,26,13.08,13.105,13.04,13.07,0
20080901|2008-08-26 07:00,26,13.07,13.18,13.07,13.115,2
20080901|2008-08-26 07:30,26,13.11,13.275,13.095,13.275,2
20080901|2008-08-26 08:00,26,13.28,13.49,13.265,13.47,12
20080901|2008-08-26 08:30,26,13.47,13.65,13.465,13.605,18
20080901|2008-08-26 09:00,26,13.605,13.725,13.52,13.645,7
20080901|2008-08-26 09:30,26,13.645,13.695,13.575,13.655,1
20080901|2008-08-26 10:00,26,13.655,13.695,13.615,13.675,0
20080901|2008-08-26 10:30,26,13.68,13.68,13.55,13.59,2
20080901|2008-08-26 11:00,26,13.595,13.635,13.53,13.615,1
20080901|2008-08-26 11:30,26,13.62,13.62,13.495,13.535,1
20080901|2008-08-26 12:00,26,13.54,13.595,13.51,13.575,3
20080901|2008-08-26 12:30,26,13.585,13.63,13.575,13.625,0
20080901|2008-08-26 13:00,26,13.615,13.615,13.56,13.605,0
20080901|2008-08-26 13:30,26,13.6,13.61,13.585,13.6,0
20080901|2008-08-26 14:00,26,13.595,13.6,13.56,13.565,0
20080901|2008-08-26 14:30,26,13.57,13.605,13.57,13.605,0
20080901|2008-08-26 15:00,26,13.605,13.61,13.59,13.59,0
20080901|2008-08-26 15:30,26,13.59,13.59,13.575,13.575,0
20080901|2008-08-26 16:00,26,13.575,13.59,13.57,13.57,0
20080901|2008-08-26 17:00,27,13.57,13.6,13.57,13.595,0
20080901|2008-08-26 17:30,27,13.575,13.58,13.575,13.58,0
20080901|2008-08-26 18:00,27,13.58,13.58,13.555,13.555,0
20080901|2008-08-26 18:30,27,13.57,13.58,13.57,13.58,0
20080901|2008-08-26 19:00,27,13.58,13.625,13.56,13.6,0
20080901|2008-08-26 19:30,27,13.605,13.615,13.58,13.615,0
20080901|2008-08-26 20:00,27,13.615,13.67,13.575,13.59,1
20080901|2008-08-26 20:30,27,13.59,13.6,13.58,13.6,0
20080901|2008-08-26 21:00,27,13.63,13.66,13.63,13.66,0
20080901|2008-08-26 21:30,27,13.655,13.655,13.62,13.64,0
20080901|2008-08-26 22:00,27,13.63,13.63,13.62,13.63,0
20080901|2008-08-26 22:30,27,13.655,13.685,13.655,13.685,0
20080901|2008-08-26 23:00,27,13.68,13.685,13.665,13.675,0
20080901|2008-08-26 23:30,27,13.68,13.68,13.65,13.675,0
20080901|2008-08-27 00:00,27,13.675,13.675,13.64,13.665,0
20080901|2008-08-27 00:30,27,13.665,13.665,13.625,13.625,0
20080901|2008-08-27 01:00,27,13.64,13.65,13.62,13.64,0
20080901|2008-08-27 01:30,27,13.64,13.695,13.64,13.65,0
20080901|2008-08-27 02:00,27,13.64,13.7,13.625,13.675,0
20080901|2008-08-27 02:30,27,13.665,13.715,13.665,13.69,0
20080901|2008-08-27 03:00,27,13.69,13.795,13.69,13.73,1
20080901|2008-08-27 03:30,27,13.745,13.755,13.71,13.725,0
20080901|2008-08-27 04:00,27,13.72,13.84,13.72,13.775,1
20080901|2008-08-27 04:30,27,13.77,13.805,13.77,13.785,0
20080901|2008-08-27 05:00,27,13.78,13.83,13.76,13.8,0
20080901|2008-08-27 05:30,27,13.795,13.85,13.79,13.8,0
20080901|2008-08-27 06:00,27,13.81,13.81,13.695,13.735,0
20080901|2008-08-27 06:30,27,13.74,13.75,13.7,13.7,0
20080901|2008-08-27 07:00,27,13.695,13.725,13.56,13.61,3
20080901|2008-08-27 07:30,27,13.61,13.615,13.4,13.45,13
20080901|2008-08-27 08:00,27,13.45,13.565,13.435,13.55,2
20080901|2008-08-27 08:30,27,13.55,13.58,13.52,13.525,0
20080901|2008-08-27 09:00,27,13.52,13.545,13.43,13.48,1
20080901|2008-08-27 09:30,27,13.485,13.595,13.43,13.535,5
20080901|2008-08-27 10:00,27,13.525,13.58,13.515,13.535,0
20080901|2008-08-27 10:30,27,13.52,13.615,13.495,13.575,0
20080901|2008-08-27 11:00,27,13.58,13.64,13.55,13.585,0
20080901|2008-08-27 11:30,27,13.585,13.635,13.495,13.52,0
20080901|2008-08-27 12:00,27,13.52,13.565,13.47,13.52,1
20080901|2008-08-27 12:30,27,13.52,13.53,13.48,13.485,0
20080901|2008-08-27 13:00,27,13.5,13.525,13.485,13.5,0
20080901|2008-08-27 13:30,27,13.505,13.505,13.475,13.5,0
20080901|2008-08-27 14:00,27,13.5,13.515,13.5,13.51,0
20080901|2008-08-27 14:30,27,13.51,13.515,13.475,13.475,0
20080901|2008-08-27 15:00,27,13.475,13.485,13.465,13.47,0
20080901|2008-08-27 15:30,27,13.47,13.49,13.46,13.46,0
20080901|2008-08-27 16:00,27,13.46,13.46,13.45,13.45,0
20080901|2008-08-27 17:00,28,13.495,13.495,13.455,13.465,0
20080901|2008-08-27 17:30,28,13.47,13.48,13.47,13.48,0
20080901|2008-08-27 18:00,28,13.47,13.505,13.47,13.505,0
20080901|2008-08-27 18:30,28,13.495,13.52,13.495,13.51,0
20080901|2008-08-27 19:00,28,13.515,13.545,13.505,13.52,0
20080901|2008-08-27 19:30,28,13.52,13.545,13.505,13.525,0
20080901|2008-08-27 20:00,28,13.52,13.54,13.515,13.54,0
20080901|2008-08-27 20:30,28,13.55,13.605,13.54,13.6,0
20080901|2008-08-27 21:00,28,13.605,13.62,13.6,13.6,0
20080901|2008-08-27 21:30,28,13.6,13.605,13.6,13.605,0
20080901|2008-08-27 22:00,28,13.61,13.62,13.61,13.62,0
20080901|2008-08-27 22:30,28,13.61,13.64,13.61,13.64,0
20080901|2008-08-27 23:00,28,13.64,13.665,13.62,13.645,0
20080901|2008-08-27 23:30,28,13.64,13.65,13.62,13.63,0
20080901|2008-08-28 00:00,28,13.63,13.665,13.63,13.645,0
20080901|2008-08-28 00:30,28,13.645,13.655,13.605,13.62,0
20080901|2008-08-28 01:00,28,13.615,13.635,13.595,13.635,0
20080901|2008-08-28 01:30,28,13.63,13.68,13.62,13.665,0
20080901|2008-08-28 02:00,28,13.68,13.75,13.68,13.735,0
20080901|2008-08-28 02:30,28,13.73,13.74,13.69,13.69,0
20080901|2008-08-28 03:00,28,13.68,13.725,13.68,13.71,0
20080901|2008-08-28 03:30,28,13.725,13.735,13.67,13.67,0
20080901|2008-08-28 04:00,28,13.68,13.76,13.66,13.735,0
20080901|2008-08-28 04:30,28,13.73,13.735,13.67,13.73,0
20080901|2008-08-28 05:00,28,13.735,13.735,13.665,13.715,0
20080901|2008-08-28 05:30,28,13.71,13.785,13.71,13.765,0
20080901|2008-08-28 06:00,28,13.765,13.82,13.755,13.77,0
20080901|2008-08-28 06:30,28,13.77,13.83,13.76,13.805,0
20080901|2008-08-28 07:00,28,13.805,13.92,13.77,13.895,2
20080901|2008-08-28 07:30,28,13.89,14.03,13.82,13.99,5
20080901|2008-08-28 08:00,28,13.99,14.03,13.865,13.915,2
20080901|2008-08-28 08:30,28,13.92,13.93,13.77,13.805,0
20080901|2008-08-28 09:00,28,13.8,13.9,13.77,13.86,0
20080901|2008-08-28 09:30,28,13.87,13.875,13.72,13.76,0
20080901|2008-08-28 10:00,28,13.755,13.8,13.65,13.705,0
20080901|2008-08-28 10:30,28,13.705,13.715,13.47,13.535,1
20080901|2008-08-28 11:00,28,13.535,13.61,13.535,13.595,0
20080901|2008-08-28 11:30,28,13.6,13.67,13.6,13.66,0
20080901|2008-08-28 12:00,28,13.655,13.66,13.555,13.63,0
20080901|2008-08-28 12:30,28,13.625,13.66,13.605,13.62,0
20080901|2008-08-28 13:00,28,13.62,13.655,13.6,13.63,0
20080901|2008-08-28 13:30,28,13.645,13.695,13.645,13.65,0
20080901|2008-08-28 14:00,28,13.66,13.675,13.64,13.66,0
20080901|2008-08-28 14:30,28,13.67,13.69,13.655,13.675,0
20080901|2008-08-28 15:00,28,13.66,13.66,13.655,13.655,0
20080901|2008-08-28 15:30,28,13.65,13.67,13.62,13.67,0
20080901|2008-08-28 16:00,28,13.655,13.655,13.655,13.655,0
20080901|2008-08-28 17:00,29,13.66,13.685,13.64,13.685,0
20080901|2008-08-28 17:30,29,13.7,13.71,13.69,13.71,0
20080901|2008-08-28 19:00,29,13.69,13.69,13.62,13.62,0
20080901|2008-08-28 19:30,29,13.605,13.605,13.575,13.6,0
20080901|2008-08-28 20:00,29,13.605,13.605,13.595,13.595,0
20080901|2008-08-28 20:30,29,13.62,13.645,13.62,13.645,0
20080901|2008-08-28 21:00,29,13.655,13.655,13.655,13.655,0
20080901|2008-08-28 21:30,29,13.65,13.685,13.65,13.685,0
20080901|2008-08-28 22:00,29,13.645,13.645,13.645,13.645,0
20080901|2008-08-28 23:30,29,13.66,13.7,13.66,13.7,0
20080901|2008-08-29 00:00,29,13.7,13.7,13.7,13.7,0
20080901|2008-08-29 00:30,29,13.7,13.7,13.7,13.7,0
20080901|2008-08-29 01:00,29,13.715,13.72,13.66,13.66,0
20080901|2008-08-29 01:30,29,13.71,13.715,13.7,13.7,0
20080901|2008-08-29 02:00,29,13.71,13.765,13.7,13.76,0
20080901|2008-08-29 02:30,29,13.77,13.82,13.735,13.735,0
20080901|2008-08-29 03:00,29,13.8,13.8,13.8,13.8,0
20080901|2008-08-29 03:30,29,13.795,13.795,13.74,13.74,0
20080901|2008-08-29 04:00,29,13.73,13.765,13.73,13.765,0
20080901|2008-08-29 04:30,29,13.8,13.805,13.79,13.805,0
20080901|2008-08-29 05:00,29,13.805,13.89,13.795,13.865,0
20080901|2008-08-29 05:30,29,13.855,13.855,13.83,13.83,0
20080901|2008-08-29 06:00,29,13.82,13.82,13.675,13.675,0
20080901|2008-08-29 06:30,29,13.725,13.74,13.71,13.71,0
20080901|2008-08-29 07:00,29,13.725,13.735,13.66,13.67,0
20080901|2008-08-29 07:30,29,13.68,13.735,13.66,13.72,0
20080901|2008-08-29 08:00,29,13.75,13.795,13.74,13.74,0
20080901|2008-08-29 08:30,29,13.75,13.75,13.665,13.69,0
20080901|2008-08-29 09:00,29,13.67,13.7,13.6,13.685,0
20080901|2008-08-29 09:30,29,13.68,13.765,13.68,13.715,0
20080901|2008-08-29 10:00,29,13.7,13.7,13.645,13.69,0
20080901|2008-08-29 10:30,29,13.69,13.71,13.64,13.71,0
20080901|2008-08-29 11:00,29,13.695,13.715,13.695,13.695,0
20080901|2008-08-29 11:30,29,13.685,13.7,13.64,13.65,0
20080901|2008-08-29 12:00,29,13.635,13.635,13.58,13.6,0
20080901|2008-08-29 12:30,29,13.6,13.62,13.53,13.57,0
20080901|2008-08-29 13:00,29,13.58,13.61,13.58,13.595,0
20080901|2008-08-29 13:30,29,13.595,13.595,13.59,13.59,0
20080901|2008-08-29 14:00,29,13.59,13.59,13.59,13.59,0
20080901|2008-08-29 14:30,29,13.575,13.575,13.575,13.575,0
20080901|2008-08-29 15:00,29,13.58,13.58,13.58,13.58,0
20080901|2008-08-29 16:00,29,13.615,13.63,13.615,13.63,0
20080901|2008-08-31 17:00,1,13.77,13.77,13.77,13.77,0
20080901|2008-08-31 19:00,1,13.73,13.73,13.725,13.725,0
20080901|2008-08-31 21:00,1,13.645,13.645,13.645,13.645,0
20080901|2008-08-31 21:30,1,13.63,13.63,13.625,13.625,0
20080901|2008-08-31 23:30,1,13.635,13.635,13.63,13.63,0
20080901|2008-09-01 00:30,1,13.635,13.635,13.635,13.635,0
20080901|2008-09-01 01:00,1,13.64,13.64,13.625,13.625,0
20080901|2008-09-01 02:00,1,13.725,13.73,13.725,13.73,0
20080901|2008-09-01 02:30,1,13.7,13.72,13.7,13.72,0
20080901|2008-09-01 03:00,1,13.7,13.73,13.7,13.73,0
20080901|2008-09-01 03:30,1,13.705,13.705,13.67,13.67,0
20080901|2008-09-01 04:00,1,13.69,13.69,13.69,13.69,0
20080901|2008-09-01 05:30,1,13.635,13.635,13.6,13.6,0
20080901|2008-09-01 06:00,1,13.585,13.585,13.56,13.56,0
20080901|2008-09-01 07:30,1,13.56,13.565,13.56,13.565,0
20080901|2008-09-01 08:00,1,13.54,13.54,13.49,13.49,0
20080901|2008-09-01 08:30,1,13.52,13.54,13.52,13.54,0
20080901|2008-09-01 09:00,1,13.485,13.485,13.38,13.45,0
20080901|2008-09-01 09:30,1,13.425,13.43,13.425,13.43,0
20080901|2008-09-01 10:00,1,13.37,13.45,13.345,13.45,0
20080901|2008-09-01 11:00,1,13.49,13.505,13.49,13.505,0
20080901|2008-09-01 11:30,1,13.48,13.48,13.48,13.48,0
20080901|2008-09-01 12:00,1,13.43,13.43,13.43,13.43,0
20080901|2008-09-01 13:30,1,13.425,13.425,13.41,13.41,0
20080901|2008-09-01 14:00,1,13.42,13.42,13.42,13.42,0
20080901|2008-09-01 14:30,1,13.43,13.43,13.43,13.43,0
20080901|2008-09-01 15:00,1,13.43,13.43,13.43,13.43,0
20080901|2008-09-01 16:00,1,13.44,13.44,13.44,13.44,0
20080901|2008-09-01 17:00,2,13.365,13.365,13.355,13.355,0
20080901|2008-09-01 19:00,2,13.355,13.355,13.355,13.355,0
20080901|2008-09-01 19:30,2,13.34,13.34,13.34,13.34,0
20080901|2008-09-01 20:30,2,13.33,13.33,13.33,13.33,0
20080901|2008-09-02 00:30,2,13.36,13.36,13.36,13.36,0
20080901|2008-09-02 01:00,2,13.32,13.32,13.24,13.24,0
20080901|2008-09-02 01:30,2,13.235,13.255,13.175,13.205,0
20080901|2008-09-02 02:00,2,13.135,13.21,13.095,13.095,0
20080901|2008-09-02 02:30,2,13.095,13.095,13.035,13.035,0
20080901|2008-09-02 03:00,2,13.075,13.075,13.055,13.055,0
20080901|2008-09-02 03:30,2,13.11,13.175,13.11,13.15,0
20080901|2008-09-02 04:00,2,13.125,13.125,13.12,13.12,0
20080901|2008-09-02 04:30,2,13.11,13.11,13.085,13.105,0
20080901|2008-09-02 05:00,2,13.095,13.185,13.095,13.16,0
20080901|2008-09-02 05:30,2,13.24,13.24,13.185,13.185,0
20080901|2008-09-02 06:00,2,13.18,13.19,13.16,13.165,0
20080901|2008-09-02 06:30,2,13.18,13.195,13.13,13.18,0
20080901|2008-09-02 07:00,2,13.17,13.17,12.78,12.8,0
20080901|2008-09-02 07:30,2,12.845,12.845,12.54,12.58,0
20080901|2008-09-02 08:00,2,12.565,12.605,12.475,12.565,0
20080901|2008-09-02 08:30,2,12.51,12.59,12.51,12.575,0
20080901|2008-09-02 09:00,2,12.57,12.725,12.57,12.67,0
20080901|2008-09-02 09:30,2,12.695,12.805,12.695,12.745,0
20080901|2008-09-02 10:00,2,12.75,12.75,12.715,12.735,0
20080901|2008-09-02 10:30,2,12.715,12.72,12.67,12.695,0
20080901|2008-09-02 11:00,2,12.75,12.895,12.75,12.895,0
20080901|2008-09-02 11:30,2,12.87,13.16,12.87,13.1,0
20080901|2008-09-02 12:00,2,13.11,13.185,13.04,13.05,0
20080901|2008-09-02 12:30,2,13.035,13.1,13.035,13.1,0
20080901|2008-09-02 13:00,2,13.03,13.03,13.03,13.03,0
20080901|2008-09-02 13:30,2,13.075,13.075,13.06,13.06,0
20080901|2008-09-02 15:00,2,13.055,13.055,13.055,13.055,0
20080901|2008-09-02 16:00,2,13.05,13.05,13.05,13.05,0
20080901|2008-09-02 18:00,3,13.09,13.09,13.09,13.09,0
20080901|2008-09-02 19:30,3,13.075,13.075,13.06,13.06,0
20080901|2008-09-02 20:00,3,13.075,13.075,13.075,13.075,0
20080901|2008-09-02 20:30,3,13.075,13.075,13.07,13.07,0
20080901|2008-09-02 21:30,3,13.07,13.07,13.07,13.07,0
20080901|2008-09-02 22:30,3,13.085,13.085,13.085,13.085,0
20080901|2008-09-02 23:00,3,13.09,13.09,13.09,13.09,0
20080901|2008-09-03 00:00,3,12.97,12.97,12.97,12.97,0
20080901|2008-09-03 00:30,3,12.995,12.995,12.94,12.94,0
20080901|2008-09-03 02:00,3,12.84,12.84,12.65,12.685,0
20080901|2008-09-03 02:30,3,12.75,12.765,12.72,12.765,0
20080901|2008-09-03 03:00,3,12.605,12.645,12.56,12.605,0
20080901|2008-09-03 03:30,3,12.6,12.745,12.6,12.745,0
20080901|2008-09-03 04:00,3,12.68,12.705,12.65,12.705,0
20080901|2008-09-03 04:30,3,12.705,12.775,12.695,12.72,0
20080901|2008-09-03 05:00,3,12.72,12.795,12.72,12.77,0
20080901|2008-09-03 05:30,3,12.765,12.785,12.765,12.785,0
20080901|2008-09-03 06:00,3,12.765,12.875,12.75,12.85,0
20080901|2008-09-03 06:30,3,12.84,12.85,12.79,12.8,0
20080901|2008-09-03 07:00,3,12.855,13.035,12.845,12.995,0
20080901|2008-09-03 07:30,3,13.015,13.06,12.945,12.96,0
20080901|2008-09-03 08:00,3,12.935,12.94,12.785,12.84,0
20080901|2008-09-03 08:30,3,12.86,12.965,12.86,12.895,0
20080901|2008-09-03 09:00,3,12.825,13.03,12.825,12.895,0
20080901|2008-09-03 09:30,3,12.84,12.865,12.805,12.83,0
20080901|2008-09-03 10:00,3,12.82,12.82,12.7,12.72,0
20080901|2008-09-03 10:30,3,12.72,12.96,12.72,12.92,0
20080901|2008-09-03 11:00,3,12.885,12.925,12.875,12.905,0
20080901|2008-09-03 11:30,3,12.905,12.915,12.835,12.915,0
20080901|2008-09-03 12:00,3,12.945,12.945,12.945,12.945,0
20080901|2008-09-03 12:30,3,12.905,12.905,12.905,12.905,0
20080901|2008-09-03 22:30,4,12.83,12.83,12.83,12.83,0
20080901|2008-09-04 02:00,4,12.9,13.01,12.895,13.01,0
20080901|2008-09-04 03:00,4,13.085,13.095,13.085,13.095,0
20080901|2008-09-04 03:30,4,13.125,13.14,13.095,13.135,0
20080901|2008-09-04 04:00,4,13.125,13.135,13.12,13.125,0
20080901|2008-09-04 04:30,4,13.135,13.135,13.12,13.12,0
20080901|2008-09-04 05:00,4,12.99,12.99,12.955,12.955,0
20080901|2008-09-04 06:30,4,12.955,13.04,12.955,13.04,0
20080901|2008-09-04 07:00,4,13.045,13.085,13.04,13.085,0
20080901|2008-09-04 07:30,4,13.01,13.065,13.005,13.065,0
20080901|2008-09-04 08:00,4,13.07,13.07,12.99,13.045,0
20080901|2008-09-04 08:30,4,13.015,13.015,12.955,12.955,0
20080901|2008-09-04 09:00,4,12.93,12.955,12.895,12.955,0
20080901|2008-09-04 09:30,4,12.785,12.785,12.785,12.785,0
20080901|2008-09-04 10:00,4,12.62,12.62,12.62,12.62,0
20080901|2008-09-04 10:30,4,12.725,12.725,12.725,12.725,0
20080901|2008-09-04 12:30,4,12.875,12.875,12.875,12.875,0
20080901|2008-09-04 14:00,4,12.8,12.81,12.8,12.81,0
20080901|2008-09-04 16:00,4,12.856,12.856,12.856,12.856,0
20080901|2008-09-04 19:30,5,12.7,12.7,12.7,12.7,0
20080901|2008-09-04 21:30,5,12.72,12.74,12.72,12.74,0
20080901|2008-09-04 23:30,5,12.75,12.75,12.75,12.75,0
20080901|2008-09-05 03:00,5,12.625,12.625,12.625,12.625,0
20080901|2008-09-05 03:30,5,12.625,12.65,12.625,12.645,0
20080901|2008-09-05 05:00,5,12.67,12.67,12.65,12.65,0
20080901|2008-09-05 07:00,5,12.73,12.735,12.73,12.735,0
20080901|2008-09-05 07:30,5,12.97,12.995,12.97,12.995,0
20080901|2008-09-05 08:00,5,12.915,13.005,12.9,12.9,0
20080901|2008-09-05 08:30,5,12.91,12.91,12.865,12.865,0
20080901|2008-09-05 09:00,5,12.83,12.83,12.83,12.83,0
20080901|2008-09-05 09:30,5,12.68,12.685,12.68,12.685,0
20080901|2008-09-05 10:00,5,12.73,12.73,12.67,12.67,0
20080901|2008-09-05 10:30,5,12.67,12.67,12.24,12.39,0
20080901|2008-09-05 11:30,5,12.225,12.225,12.095,12.095,0
20080901|2008-09-05 12:00,5,12.175,12.235,12.175,12.235,0
20080901|2008-09-05 12:30,5,12.17,12.17,12.17,12.17,0
20080901|2008-09-05 13:00,5,12.18,12.18,12.18,12.18,0
20080901|2008-09-05 13:30,5,12.19,12.2,12.19,12.2,0
20080901|2008-09-05 14:00,5,12.205,12.205,12.205,12.205,0
20080901|2008-09-07 17:00,8,12.41,12.41,12.41,12.41,0
20080901|2008-09-07 18:00,8,12.47,12.49,12.47,12.48,0
20080901|2008-09-07 19:00,8,12.53,12.635,12.53,12.635,0
20080901|2008-09-07 19:30,8,12.635,12.635,12.635,12.635,0
20080901|2008-09-07 21:00,8,12.675,12.675,12.675,12.675,0
20080901|2008-09-07 22:00,8,12.615,12.615,12.615,12.615,0
20080901|2008-09-07 22:30,8,12.55,12.57,12.55,12.57,0
20080901|2008-09-08 03:30,8,12.455,12.455,12.455,12.455,0
20080901|2008-09-08 04:00,8,12.4,12.4,12.4,12.4,0
20080901|2008-09-08 07:30,8,12.53,12.53,12.505,12.51,0
20080901|2008-09-08 09:00,8,12.27,12.275,12.27,12.27,0
20080901|2008-09-08 09:30,8,12.42,12.425,12.42,12.42,0
20080901|2008-09-08 10:30,8,12.285,12.285,12.15,12.15,0
20080901|2008-09-08 11:00,8,11.93,12.05,11.93,12.05,0
20080901|2008-09-08 11:30,8,11.975,11.975,11.975,11.975,0
20080901|2008-09-08 12:00,8,11.985,11.985,11.985,11.985,0
20080901|2008-09-08 12:30,8,11.94,11.985,11.94,11.985,0
20080901|2008-09-08 13:00,8,12.04,12.04,12.04,12.04,0
20080901|2008-09-08 18:00,9,12.14,12.14,12.12,12.12,0
20080901|2008-09-09 04:30,9,12.01,12.01,12,12,0
20080901|2008-09-09 05:00,9,12.14,12.14,12.14,12.14,0
20080901|2008-09-09 05:30,9,12.14,12.14,12.09,12.09,0
20080901|2008-09-09 06:30,9,11.915,11.915,11.9,11.9,0
20080901|2008-09-09 07:30,9,11.995,11.995,11.99,11.99,0
20080901|2008-09-09 08:00,9,11.875,11.875,11.875,11.875,0
20080901|2008-09-09 08:30,9,11.645,11.645,11.645,11.645,0
20080901|2008-09-09 09:00,9,11.65,11.71,11.65,11.71,0
20080901|2008-09-09 10:30,9,11.63,11.63,11.58,11.58,0
20080901|2008-09-09 11:00,9,11.59,11.6,11.59,11.6,0
20080901|2008-09-09 12:00,9,11.7,11.7,11.665,11.665,0
20080901|2008-09-09 13:30,9,11.47,11.47,11.47,11.47,0
20080901|2008-09-09 15:00,9,11.305,11.31,11.28,11.28,0
20080901|2008-09-09 15:30,9,11.275,11.275,11.275,11.275,0
20080901|2008-09-09 18:30,10,11.15,11.15,11.15,11.15,0
20080901|2008-09-09 19:00,10,11.01,11.01,11.01,11.01,0
20080901|2008-09-09 21:00,10,11.18,11.185,11.18,11.185,0
20080901|2008-09-10 02:00,10,11.3,11.3,11.285,11.285,0
20080901|2008-09-10 06:30,10,11.285,11.285,11.285,11.285,0
20080901|2008-09-10 07:00,10,11.19,11.19,11.19,11.19,0
20080901|2008-09-10 09:00,10,11.26,11.26,11.26,11.26,0
20080901|2008-09-10 09:30,10,11.23,11.23,10.97,11,0
20080901|2008-09-10 10:00,10,11.095,11.095,10.84,10.875,0
20080901|2008-09-10 10:30,10,10.965,10.97,10.855,10.855,0
20080901|2008-09-10 11:00,10,10.8,10.94,10.75,10.94,0
20080901|2008-09-10 11:30,10,11.05,11.05,11.05,11.05,0
20080901|2008-09-10 12:30,10,10.845,10.85,10.84,10.85,0
20080901|2008-09-10 13:00,10,10.84,10.84,10.68,10.725,0
20080901|2008-09-10 13:30,10,10.74,10.74,10.74,10.74,0
20080901|2008-09-10 15:30,10,10.68,10.68,10.68,10.68,0
20080901|2008-09-10 17:30,11,10.645,10.645,10.645,10.645,0
20080901|2008-09-11 06:30,11,10.685,10.685,10.685,10.685,0
20080901|2008-09-11 07:00,11,10.75,10.75,10.75,10.75,0
20080901|2008-09-11 07:30,11,10.94,10.94,10.735,10.88,0
20080901|2008-09-11 08:00,11,10.86,10.905,10.73,10.73,0
20080901|2008-09-11 08:30,11,10.72,10.72,10.525,10.525,0
20080901|2008-09-11 09:00,11,10.315,10.455,10.28,10.42,0
20080901|2008-09-11 09:30,11,10.485,10.485,10.365,10.465,0
20080901|2008-09-11 10:00,11,10.385,10.385,10.345,10.375,0
20080901|2008-09-11 10:30,11,10.545,10.545,10.54,10.54,0
20080901|2008-09-11 11:00,11,10.63,10.63,10.6,10.6,0
20080901|2008-09-11 12:00,11,10.52,10.52,10.42,10.42,0
20080901|2008-09-11 12:30,11,10.51,10.54,10.51,10.54,0
20080901|2008-09-11 13:30,11,10.47,10.49,10.47,10.49,0
20080901|2008-09-11 14:00,11,10.47,10.47,10.47,10.47,0
20080901|2008-09-12 06:30,12,10.78,10.78,10.78,10.78,0
20080901|2008-09-12 08:00,12,10.66,10.66,10.66,10.66,0
20080901|2008-09-12 08:30,12,10.715,10.715,10.715,10.715,0
20080901|2008-09-12 10:00,12,10.72,10.77,10.72,10.77,0
20080901|2008-09-12 10:30,12,10.84,10.84,10.765,10.77,0
20080901|2008-09-12 11:30,12,10.73,10.735,10.73,10.735,0
20080901|2008-09-12 16:00,12,10.735,10.735,10.735,10.735,0
20080901|2008-09-15 05:00,15,10.795,10.795,10.795,10.795,0
20080901|2008-09-15 05:30,15,10.86,10.86,10.85,10.85,0
20080901|2008-09-15 06:30,15,10.52,10.52,10.46,10.46,0
20080901|2008-09-15 07:30,15,10.72,10.72,10.72,10.72,0
20080901|2008-09-15 08:00,15,10.835,10.835,10.72,10.72,0
20080901|2008-09-15 09:00,15,10.82,10.82,10.82,10.82,0
20080901|2008-09-15 15:30,15,11.11,11.12,11.11,11.12,0
20080901|2008-09-15 16:00,15,11.075,11.075,11.075,11.075,0
20080901|2008-09-16 07:00,16,11.045,11.045,11.045,11.045,0
20080901|2008-09-16 07:30,16,10.805,10.805,10.78,10.78,0
20080901|2008-09-16 08:00,16,10.565,10.565,10.55,10.55,0
20080901|2008-09-16 09:30,16,10.62,10.66,10.62,10.64,0
20080901|2008-09-16 11:00,16,10.525,10.525,10.525,10.525,0
20080901|2008-09-16 12:00,16,10.465,10.465,10.465,10.465,0
20080901|2008-09-16 13:00,16,10.485,10.5,10.48,10.5,0
20080901|2008-09-16 16:00,16,10.462,10.462,10.462,10.462,0
20080901|2008-09-17 07:30,17,10.73,10.73,10.73,10.73,0
20080901|2008-09-17 09:00,17,11.205,11.22,11.115,11.12,0
20080901|2008-09-17 09:30,17,11.11,11.25,11.075,11.25,0
20080901|2008-09-17 10:00,17,11.28,11.3,11.255,11.255,0
20080901|2008-09-17 11:30,17,11.38,11.38,11.345,11.345,0
20080901|2008-09-17 12:00,17,11.38,11.405,11.36,11.405,0
20080901|2008-09-17 13:00,17,12.095,12.095,11.965,11.965,0
20080901|2008-09-17 15:00,17,11.99,11.99,11.99,11.99,0
20080901|2008-09-17 15:30,17,11.98,11.985,11.98,11.985,0
20080901|2008-09-17 16:00,17,11.62,11.62,11.62,11.62,0
20080901|2008-09-18 07:00,18,12.8,12.83,12.8,12.815,0
20080901|2008-09-18 07:30,18,12.72,12.72,12.69,12.69,0
20080901|2008-09-18 08:00,18,12.555,12.555,12.445,12.445,0
20080901|2008-09-18 08:30,18,12.58,12.725,12.57,12.61,0
20080901|2008-09-18 09:00,18,12.32,12.32,12.32,12.32,0
20080901|2008-09-18 09:30,18,12.17,12.17,12.17,12.17,0
20080901|2008-09-18 10:00,18,12.42,12.425,12.42,12.425,0
20080901|2008-09-18 10:30,18,12.33,12.37,12.315,12.37,0
20080901|2008-09-18 11:00,18,12.325,12.325,12.325,12.325,0
20080901|2008-09-18 11:30,18,12.32,12.515,12.32,12.515,0
20080901|2008-09-18 13:00,18,12.705,12.705,12.705,12.705,0
20080901|2008-09-18 13:30,18,12.735,12.745,12.735,12.745,0
20080901|2008-09-18 14:00,18,12.625,12.625,12.195,12.195,0
20080901|2008-09-18 14:30,18,11.94,11.94,11.94,11.94,0
20080901|2008-09-18 15:00,18,11.975,11.975,11.975,11.975,0
20080901|2008-09-18 15:30,18,11.95,11.95,11.95,11.95,0
20080901|2008-09-18 16:00,18,11.965,11.965,11.95,11.95,0
20080901|2008-09-19 07:30,19,12.405,12.405,12.405,12.405,0
20080901|2008-09-19 08:00,19,12.41,12.41,12.41,12.41,0
20080901|2008-09-19 09:00,19,12.455,12.455,12.455,12.455,0
20080901|2008-09-19 09:30,19,12.31,12.31,12.31,12.31,0
20080901|2008-09-19 11:00,19,12.39,12.39,12.39,12.39,0
20080901|2008-09-19 15:00,19,12.585,12.585,12.585,12.585,0
20080901|2008-09-22 12:30,22,13.4,13.4,13.4,13.4,0
20080901|2008-09-23 07:00,23,13.22,13.22,13.22,13.22,0
20080901|2008-09-23 10:00,23,13.27,13.29,13.27,13.29,0
20080901|2008-09-24 12:30,24,13.384,13.384,13.384,13.384,0
20080901|2008-09-24 20:00,25,13.39,13.405,13.39,13.405,0
20080901|2008-09-24 21:00,25,13.37,13.37,13.37,13.37,0
20080901|2008-09-24 21:30,25,13.37,13.38,13.37,13.38,0
20080901|2008-09-24 22:00,25,13.39,13.39,13.39,13.39,0
20080901|2008-09-25 00:00,25,13.38,13.4,13.38,13.4,0
20080901|2008-09-25 08:00,25,13.46,13.46,13.46,13.46,0
20080901|2008-09-25 09:00,25,13.735,13.735,13.54,13.54,0
20080901|2008-09-25 09:30,25,13.345,13.37,13.345,13.37,0
20080901|2008-09-25 10:00,25,13.265,13.265,13.17,13.17,0
20080901|2008-09-25 12:00,25,13.22,13.22,13.22,13.22,0
20080901|2008-09-25 13:00,25,13.21,13.21,13.21,13.21,0
20080901|2008-09-25 13:30,25,13.23,13.23,13.23,13.23,0
20080901|2008-09-25 14:00,25,13.2,13.2,13.2,13.2,0
20080901|2008-09-25 14:30,25,13.23,13.235,13.23,13.235,0
20080901|2008-09-25 16:00,25,13.222,13.222,13.222,13.222,0
20080901|2008-09-26 02:00,26,13.2,13.2,13.2,13.2,0
20080901|2008-09-26 02:30,26,13.2,13.2,13.2,13.2,0
20080901|2008-09-26 08:30,26,13.3,13.5,13.3,13.445,0
20080901|2008-09-26 09:30,26,13.385,13.435,13.385,13.435,0
20080901|2008-09-26 10:00,26,13.44,13.52,13.435,13.52,0
20081001|2008-08-01 12:30,1,17.571,17.571,17.571,17.571,0
20081001|2008-08-04 11:00,4,17.185,17.185,17.185,17.185,0
20081001|2008-08-04 11:30,4,17.2,17.2,17.2,17.2,0
20081001|2008-08-04 16:00,4,17.19,17.19,17.19,17.19,0
20081001|2008-08-05 12:30,5,16.618,16.618,16.618,16.618,0
20081001|2008-08-06 05:00,6,16.725,16.725,16.725,16.725,0
20081001|2008-08-06 06:00,6,16.765,16.765,16.765,16.765,0
20081001|2008-08-06 16:00,6,16.551,16.551,16.551,16.551,0
20081001|2008-08-07 12:30,7,16.303,16.303,16.303,16.303,0
20081001|2008-08-08 10:00,8,15.415,15.415,15.415,15.415,0
20081001|2008-08-08 13:00,8,15.365,15.365,15.365,15.365,0
20081001|2008-08-08 14:00,8,15.325,15.385,15.325,15.385,0
20081001|2008-08-08 16:00,8,15.374,15.374,15.374,15.374,0
20081001|2008-08-11 01:00,11,15.39,15.395,15.39,15.395,0
20081001|2008-08-11 07:00,11,15.395,15.395,15.39,15.39,0
20081001|2008-08-11 08:00,11,15.42,15.42,15.42,15.42,0
20081001|2008-08-11 16:00,11,14.661,14.661,14.661,14.661,0
20081001|2008-08-12 10:00,12,14.655,14.655,14.65,14.65,0
20081001|2008-08-12 11:30,12,14.68,14.68,14.68,14.68,0
20081001|2008-08-12 15:30,12,14.6,14.6,14.6,14.6,0
20081001|2008-08-12 16:00,12,14.525,14.525,14.525,14.525,0
20081001|2008-08-12 21:00,13,14.51,14.51,14.51,14.51,0
20081001|2008-08-13 07:30,13,14.655,14.655,14.655,14.655,0
20081001|2008-08-13 09:00,13,14.53,14.55,14.53,14.55,0
20081001|2008-08-13 11:30,13,14.785,14.785,14.785,14.785,0
20081001|2008-08-13 12:30,13,14.88,14.88,14.88,14.88,0
20081001|2008-08-13 16:00,13,14.887,14.887,14.887,14.887,0
20081001|2008-08-14 03:00,14,15.14,15.14,15.14,15.14,0
20081001|2008-08-14 05:30,14,14.9,14.9,14.9,14.9,0
20081001|2008-08-14 08:30,14,14.4,14.4,14.4,14.4,0
20081001|2008-08-14 10:00,14,14.45,14.45,14.45,14.45,0
20081001|2008-08-14 14:00,14,14.23,14.23,14.23,14.23,0
20081001|2008-08-14 16:00,14,14.272,14.272,14.272,14.272,0
20081001|2008-08-15 09:00,15,13.12,13.12,13.12,13.12,0
20081001|2008-08-15 13:30,15,12.795,12.795,12.795,12.795,0
20081001|2008-08-15 16:00,15,12.85,12.85,12.85,12.85,0
20081001|2008-08-18 01:00,18,13.31,13.31,13.31,13.31,0
20081001|2008-08-18 04:00,18,13.13,13.13,13.105,13.105,0
20081001|2008-08-18 06:00,18,13.015,13.015,13,13,0
20081001|2008-08-18 08:30,18,13.22,13.22,13.22,13.22,0
20081001|2008-08-18 09:00,18,13.165,13.165,13.165,13.165,0
20081001|2008-08-18 10:00,18,13.115,13.115,13.08,13.08,0
20081001|2008-08-18 11:00,18,13.205,13.205,13.205,13.205,0
20081001|2008-08-18 11:30,18,13.22,13.22,13.22,13.22,0
20081001|2008-08-18 12:00,18,13.195,13.195,13.195,13.195,0
20081001|2008-08-18 16:00,18,13.136,13.136,13.136,13.136,0
20081001|2008-08-19 01:00,19,12.63,12.63,12.63,12.63,0
20081001|2008-08-19 08:00,19,12.835,12.835,12.835,12.835,0
20081001|2008-08-19 10:00,19,13.04,13.04,13.03,13.03,0
20081001|2008-08-19 16:00,19,13.14,13.14,13.14,13.14,0
20081001|2008-08-19 17:30,20,13.32,13.32,13.32,13.32,0
20081001|2008-08-19 18:00,20,13.32,13.32,13.32,13.32,0
20081001|2008-08-20 05:30,20,13.345,13.345,13.345,13.345,0
20081001|2008-08-20 06:00,20,13.325,13.325,13.325,13.325,0
20081001|2008-08-20 06:30,20,13.315,13.315,13.315,13.315,0
20081001|2008-08-20 08:00,20,13.175,13.225,13.16,13.225,0
20081001|2008-08-20 08:30,20,13.26,13.26,13.235,13.235,0
20081001|2008-08-20 09:30,20,13.115,13.115,12.905,12.905,0
20081001|2008-08-20 10:00,20,12.94,12.94,12.94,12.94,0
20081001|2008-08-20 10:30,20,12.975,12.975,12.975,12.975,0
20081001|2008-08-20 12:30,20,13.05,13.05,13.05,13.05,0
20081001|2008-08-20 13:00,20,13.105,13.105,13.105,13.105,0
20081001|2008-08-20 13:30,20,13.18,13.21,13.175,13.21,0
20081001|2008-08-20 16:00,20,13.075,13.075,13.075,13.075,0
20081001|2008-08-21 02:00,21,13.44,13.46,13.44,13.46,0
20081001|2008-08-21 03:00,21,13.42,13.425,13.42,13.425,0
20081001|2008-08-21 04:00,21,13.495,13.495,13.495,13.495,0
20081001|2008-08-21 07:00,21,13.7,13.7,13.7,13.7,0
20081001|2008-08-21 08:00,21,13.69,13.69,13.69,13.69,0
20081001|2008-08-21 09:30,21,13.88,13.88,13.815,13.815,0
20081001|2008-08-21 11:00,21,13.8,13.81,13.75,13.75,0
20081001|2008-08-21 11:30,21,13.75,13.75,13.75,13.75,0
20081001|2008-08-21 13:30,21,13.79,13.79,13.79,13.79,0
20081001|2008-08-21 14:30,21,13.88,13.88,13.88,13.88,0
20081001|2008-08-21 16:00,21,13.762,13.762,13.762,13.762,0
20081001|2008-08-22 02:00,22,13.9,13.9,13.9,13.9,0
20081001|2008-08-22 07:30,22,13.46,13.46,13.46,13.46,0
20081001|2008-08-22 08:30,22,13.395,13.395,13.345,13.395,0
20081001|2008-08-22 10:00,22,13.38,13.38,13.38,13.38,0
20081001|2008-08-22 11:00,22,13.51,13.53,13.495,13.495,0
20081001|2008-08-22 13:30,22,13.37,13.37,13.37,13.37,0
20081001|2008-08-22 16:00,22,13.512,13.512,13.512,13.512,0
20081001|2008-08-25 00:30,25,13.33,13.33,13.33,13.33,0
20081001|2008-08-25 07:30,25,13.425,13.52,13.425,13.5,0
20081001|2008-08-25 16:00,25,13.403,13.403,13.403,13.403,0
20081001|2008-08-25 19:30,26,13.43,13.43,13.43,13.43,0
20081001|2008-08-26 04:00,26,13.19,13.19,13.19,13.19,0
20081001|2008-08-26 05:00,26,13.05,13.07,13.05,13.07,0
20081001|2008-08-26 05:30,26,13.04,13.045,13.04,13.045,0
20081001|2008-08-26 06:00,26,13.095,13.105,13.095,13.105,0
20081001|2008-08-26 07:00,26,13.14,13.14,13.14,13.14,0
20081001|2008-08-26 07:30,26,13.23,13.25,13.23,13.25,0
20081001|2008-08-26 08:00,26,13.51,13.51,13.51,13.51,0
20081001|2008-08-26 08:30,26,13.615,13.645,13.615,13.645,0
20081001|2008-08-26 09:00,26,13.59,13.635,13.59,13.635,0
20081001|2008-08-26 09:30,26,13.66,13.675,13.615,13.675,0
20081001|2008-08-26 16:00,26,13.606,13.606,13.606,13.606,0
20081001|2008-08-27 02:00,27,13.715,13.715,13.715,13.715,0
20081001|2008-08-27 05:00,27,13.8,13.8,13.8,13.8,0
20081001|2008-08-27 05:30,27,13.885,13.885,13.885,13.885,0
20081001|2008-08-27 07:30,27,13.625,13.625,13.45,13.45,0
20081001|2008-08-27 08:00,27,13.57,13.575,13.57,13.575,0
20081001|2008-08-27 08:30,27,13.575,13.6,13.575,13.6,0
20081001|2008-08-27 09:30,27,13.585,13.585,13.585,13.585,0
20081001|2008-08-27 11:30,27,13.565,13.565,13.545,13.565,0
20081001|2008-08-27 16:00,27,13.499,13.499,13.499,13.499,0
20081001|2008-08-28 01:00,28,13.65,13.65,13.65,13.65,0
20081001|2008-08-28 02:00,28,13.72,13.72,13.72,13.72,0
20081001|2008-08-28 03:00,28,13.745,13.765,13.745,13.765,0
20081001|2008-08-28 03:30,28,13.735,13.735,13.735,13.735,0
20081001|2008-08-28 06:00,28,13.82,13.82,13.82,13.82,0
20081001|2008-08-28 07:30,28,14,14,14,14,0
20081001|2008-08-28 08:00,28,14,14,13.92,13.92,0
20081001|2008-08-28 09:00,28,13.885,13.885,13.885,13.885,0
20081001|2008-08-28 09:30,28,13.76,13.76,13.76,13.76,0
20081001|2008-08-28 11:00,28,13.625,13.625,13.625,13.625,0
20081001|2008-08-28 16:00,28,13.634,13.634,13.634,13.634,0
20081001|2008-08-29 03:00,29,13.8,13.8,13.8,13.8,0
20081001|2008-08-29 11:00,29,13.74,13.74,13.74,13.74,0
20081001|2008-08-29 12:00,29,13.64,13.64,13.64,13.64,0
20081001|2008-08-29 12:30,29,13.6,13.6,13.6,13.6,0
20081001|2008-08-29 16:00,29,13.636,13.636,13.636,13.636,0
20081001|2008-09-01 23:30,2,13.39,13.39,13.39,13.39,0
20081001|2008-09-02 00:30,2,13.36,13.36,13.36,13.36,0
20081001|2008-09-02 01:00,2,13.325,13.325,13.325,13.325,0
20081001|2008-09-02 01:30,2,13.215,13.215,13.215,13.215,0
20081001|2008-09-02 02:30,2,13.07,13.08,13.07,13.08,0
20081001|2008-09-02 03:00,2,13.085,13.085,13.085,13.085,0
20081001|2008-09-02 05:00,2,13.185,13.185,13.185,13.185,0
20081001|2008-09-02 07:00,2,12.92,12.92,12.92,12.92,0
20081001|2008-09-02 07:30,2,12.695,12.745,12.695,12.745,0
20081001|2008-09-02 08:00,2,12.51,12.61,12.5,12.6,0
20081001|2008-09-02 09:00,2,12.74,12.74,12.74,12.74,0
20081001|2008-09-02 09:30,2,12.825,12.825,12.825,12.825,0
20081001|2008-09-02 10:30,2,12.755,12.755,12.755,12.755,0
20081001|2008-09-02 11:00,2,12.875,12.875,12.875,12.875,0
20081001|2008-09-02 11:30,2,13,13.19,13,13.12,0
20081001|2008-09-02 12:00,2,13.15,13.2,13.15,13.2,0
20081001|2008-09-02 13:00,2,13.105,13.105,13.09,13.09,0
20081001|2008-09-02 13:30,2,13.105,13.105,13.105,13.105,0
20081001|2008-09-02 16:00,2,13.077,13.077,13.077,13.077,0
20081001|2008-09-02 20:00,3,13.09,13.09,13.085,13.085,0
20081001|2008-09-02 23:30,3,13,13,13,13,0
20081001|2008-09-03 03:00,3,12.655,12.655,12.655,12.655,0
20081001|2008-09-03 08:30,3,12.885,12.885,12.885,12.885,0
20081001|2008-09-03 09:00,3,12.905,12.905,12.905,12.905,0
20081001|2008-09-03 10:30,3,12.89,12.89,12.89,12.89,0
20081001|2008-09-03 11:30,3,12.865,12.92,12.865,12.92,0
20081001|2008-09-03 15:00,3,12.925,12.925,12.925,12.925,0
20081001|2008-09-03 16:00,3,12.884,12.884,12.884,12.884,0
20081001|2008-09-04 04:30,4,13.12,13.12,13.12,13.12,0
20081001|2008-09-04 05:00,4,13.025,13.025,13.025,13.025,0
20081001|2008-09-04 09:00,4,12.95,12.95,12.95,12.95,0
20081001|2008-09-04 09:30,4,12.915,12.915,12.855,12.855,0
20081001|2008-09-04 10:00,4,12.84,12.84,12.84,12.84,0
20081001|2008-09-04 11:30,4,12.865,12.865,12.865,12.865,0
20081001|2008-09-04 16:00,4,12.878,12.878,12.878,12.878,0
20081001|2008-09-04 18:00,5,12.64,12.64,12.64,12.64,0
20081001|2008-09-05 06:00,5,12.73,12.73,12.73,12.73,0
20081001|2008-09-05 07:30,5,12.82,13.04,12.82,13.04,0
20081001|2008-09-05 09:00,5,12.865,12.865,12.86,12.86,0
20081001|2008-09-05 09:30,5,12.69,12.725,12.66,12.725,0
20081001|2008-09-05 10:00,5,12.715,12.715,12.7,12.7,0
20081001|2008-09-05 10:30,5,12.67,12.675,12.4,12.4,0
20081001|2008-09-05 11:00,5,12.435,12.435,12.315,12.315,0
20081001|2008-09-05 11:30,5,12.11,12.22,12.1,12.22,0
20081001|2008-09-05 12:00,5,12.23,12.23,12.22,12.22,0
20081001|2008-09-05 12:30,5,12.14,12.14,12.14,12.14,0
20081001|2008-09-05 15:00,5,12.21,12.21,12.2,12.2,0
20081001|2008-09-05 16:00,5,12.264,12.264,12.264,12.264,0
20081001|2008-09-07 17:00,8,12.375,12.39,12.375,12.39,0
20081001|2008-09-07 18:00,8,12.455,12.51,12.455,12.51,0
20081001|2008-09-07 18:30,8,12.52,12.52,12.52,12.52,0
20081001|2008-09-07 19:00,8,12.585,12.59,12.585,12.59,0
20081001|2008-09-07 19:30,8,12.675,12.725,12.675,12.715,0
20081001|2008-09-07 23:00,8,12.61,12.61,12.61,12.61,0
20081001|2008-09-08 03:00,8,12.5,12.5,12.43,12.43,0
20081001|2008-09-08 04:00,8,12.38,12.38,12.38,12.38,0
20081001|2008-09-08 08:00,8,12.515,12.515,12.515,12.515,0
20081001|2008-09-08 08:30,8,12.485,12.485,12.485,12.485,0
20081001|2008-09-08 09:30,8,12.41,12.41,12.41,12.41,0
20081001|2008-09-08 10:30,8,12.17,12.17,12.17,12.17,0
20081001|2008-09-08 11:00,8,11.995,11.995,11.995,11.995,0
20081001|2008-09-08 12:30,8,11.995,11.995,11.995,11.995,0
20081001|2008-09-08 14:30,8,12.065,12.065,12.055,12.055,0
20081001|2008-09-08 16:00,8,12.007,12.007,12.007,12.007,0
20081001|2008-09-08 18:00,9,12.115,12.115,12.115,12.115,0
20081001|2008-09-09 00:30,9,11.895,11.895,11.895,11.895,0
20081001|2008-09-09 01:00,9,11.855,11.855,11.855,11.855,0
20081001|2008-09-09 04:30,9,12.045,12.045,12.045,12.045,0
20081001|2008-09-09 08:30,9,11.64,11.64,11.64,11.64,0
20081001|2008-09-09 09:30,9,11.695,11.695,11.69,11.69,0
20081001|2008-09-09 10:00,9,11.78,11.79,11.78,11.79,0
20081001|2008-09-09 10:30,9,11.61,11.61,11.61,11.61,0
20081001|2008-09-09 12:00,9,11.725,11.725,11.725,11.725,0
20081001|2008-09-09 14:30,9,11.44,11.44,11.43,11.43,0
20081001|2008-09-09 15:00,9,11.375,11.375,11.3,11.355,0
20081001|2008-09-09 16:00,9,11.657,11.657,11.657,11.657,0
20081001|2008-09-09 18:30,10,11.21,11.21,11.21,11.21,0
20081001|2008-09-09 19:00,10,11.02,11.02,11.02,11.02,0
20081001|2008-09-09 20:00,10,11.05,11.12,11.05,11.12,0
20081001|2008-09-09 20:30,10,11.22,11.22,11.22,11.22,0
20081001|2008-09-09 23:00,10,11.135,11.135,11.135,11.135,0
20081001|2008-09-09 23:30,10,11.22,11.29,11.22,11.29,0
20081001|2008-09-10 00:00,10,11.365,11.365,11.365,11.365,0
20081001|2008-09-10 00:30,10,11.36,11.36,11.36,11.36,0
20081001|2008-09-10 01:00,10,11.24,11.24,11.24,11.24,0
20081001|2008-09-10 01:30,10,11.26,11.345,11.26,11.345,0
20081001|2008-09-10 02:00,10,11.31,11.345,11.31,11.345,0
20081001|2008-09-10 03:00,10,11.27,11.27,11.27,11.27,0
20081001|2008-09-10 03:30,10,11.24,11.24,11.24,11.24,0
20081001|2008-09-10 06:30,10,11.31,11.315,11.31,11.315,0
20081001|2008-09-10 07:30,10,11.36,11.36,11.36,11.36,0
20081001|2008-09-10 08:00,10,11.415,11.6,11.415,11.54,0
20081001|2008-09-10 08:30,10,11.52,11.525,11.465,11.465,0
20081001|2008-09-10 09:30,10,11.315,11.315,10.99,10.99,0
20081001|2008-09-10 10:00,10,11.07,11.1,10.855,10.87,0
20081001|2008-09-10 10:30,10,10.97,10.97,10.97,10.97,0
20081001|2008-09-10 11:00,10,10.845,10.895,10.845,10.895,0
20081001|2008-09-10 11:30,10,11.045,11.045,11.045,11.045,0
20081001|2008-09-10 12:00,10,10.91,10.91,10.89,10.89,0
20081001|2008-09-10 13:00,10,10.735,10.79,10.735,10.79,0
20081001|2008-09-10 13:30,10,10.745,10.805,10.745,10.805,0
20081001|2008-09-10 15:30,10,10.69,10.69,10.69,10.69,0
20081001|2008-09-10 16:00,10,10.832,10.832,10.832,10.832,0
20081001|2008-09-10 17:00,11,10.67,10.67,10.665,10.665,0
20081001|2008-09-10 19:30,11,10.67,10.69,10.67,10.69,0
20081001|2008-09-10 20:30,11,10.77,10.785,10.77,10.785,0
20081001|2008-09-10 21:00,11,10.785,10.785,10.785,10.785,0
20081001|2008-09-10 22:30,11,10.715,10.715,10.715,10.715,0
20081001|2008-09-11 02:00,11,10.89,10.89,10.89,10.89,0
20081001|2008-09-11 03:00,11,10.62,10.62,10.62,10.62,0
20081001|2008-09-11 03:30,11,10.7,10.7,10.7,10.7,0
20081001|2008-09-11 07:30,11,10.79,10.79,10.79,10.79,0
20081001|2008-09-11 08:00,11,10.74,10.8,10.74,10.8,0
20081001|2008-09-11 08:30,11,10.72,10.72,10.705,10.705,0
20081001|2008-09-11 09:00,11,10.34,10.45,10.31,10.45,0
20081001|2008-09-11 09:30,11,10.475,10.475,10.41,10.41,0
20081001|2008-09-11 11:30,11,10.63,10.63,10.6,10.6,0
20081001|2008-09-11 12:00,11,10.53,10.53,10.53,10.53,0
20081001|2008-09-11 12:30,11,10.56,10.56,10.56,10.56,0
20081001|2008-09-11 13:00,11,10.51,10.515,10.51,10.515,0
20081001|2008-09-11 13:30,11,10.515,10.53,10.515,10.53,0
20081001|2008-09-11 14:00,11,10.5,10.5,10.5,10.5,0
20081001|2008-09-11 15:00,11,10.535,10.535,10.535,10.535,0
20081001|2008-09-11 16:00,11,10.502,10.502,10.502,10.502,0
20081001|2008-09-11 19:30,12,10.695,10.695,10.695,10.695,0
20081001|2008-09-12 04:30,12,10.905,10.905,10.905,10.905,0
20081001|2008-09-12 07:30,12,10.77,10.77,10.77,10.77,0
20081001|2008-09-12 08:30,12,10.665,10.665,10.66,10.66,0
20081001|2008-09-12 14:00,12,10.84,10.84,10.84,10.84,0
20081001|2008-09-12 14:30,12,10.86,10.86,10.86,10.86,0
20081001|2008-09-12 16:00,12,10.745,10.745,10.745,10.745,0
20081001|2008-09-14 18:30,15,11.045,11.045,11.045,11.045,0
20081001|2008-09-14 21:30,15,11.19,11.19,11.19,11.19,0
20081001|2008-09-15 06:00,15,10.83,10.83,10.825,10.825,0
20081001|2008-09-15 06:30,15,10.525,10.525,10.525,10.525,0
20081001|2008-09-15 07:00,15,10.585,10.585,10.585,10.585,0
20081001|2008-09-15 08:30,15,10.91,10.96,10.86,10.86,0
20081001|2008-09-15 10:00,15,10.915,10.915,10.915,10.915,0
20081001|2008-09-15 10:30,15,10.965,11.135,10.965,11.135,0
20081001|2008-09-15 16:00,15,11.085,11.085,11.085,11.085,0
20081001|2008-09-15 23:00,16,10.67,10.69,10.67,10.69,0
20081001|2008-09-16 02:30,16,10.795,10.795,10.795,10.795,0
20081001|2008-09-16 06:30,16,10.97,10.97,10.97,10.97,0
20081001|2008-09-16 07:30,16,10.94,10.95,10.73,10.73,0
20081001|2008-09-16 08:00,16,10.5,10.5,10.5,10.5,0
20081001|2008-09-16 08:30,16,10.645,10.645,10.645,10.645,0
20081001|2008-09-16 11:00,16,10.485,10.485,10.485,10.485,0
20081001|2008-09-16 13:00,16,10.61,10.61,10.61,10.61,0
20081001|2008-09-16 14:30,16,10.485,10.485,10.485,10.485,0
20081001|2008-09-16 16:00,16,10.471,10.471,10.471,10.471,0
20081001|2008-09-16 19:00,17,10.65,10.65,10.65,10.65,0
20081001|2008-09-16 20:30,17,10.65,10.65,10.65,10.65,0
20081001|2008-09-17 06:00,17,10.79,10.79,10.79,10.79,0
20081001|2008-09-17 07:00,17,10.925,10.925,10.925,10.925,0
20081001|2008-09-17 07:30,17,10.9,10.9,10.9,10.9,0
20081001|2008-09-17 08:30,17,11,11,11,11,0
20081001|2008-09-17 09:00,17,11.04,11.23,11.04,11.18,0
20081001|2008-09-17 09:30,17,11.37,11.37,11.37,11.37,0
20081001|2008-09-17 11:00,17,11.455,11.48,11.455,11.48,0
20081001|2008-09-17 12:00,17,11.565,11.635,11.565,11.635,0
20081001|2008-09-17 12:30,17,11.72,12,11.72,12,0
20081001|2008-09-17 13:00,17,12.08,12.08,12.02,12.02,0
20081001|2008-09-17 13:30,17,11.935,12.02,11.935,12.02,0
20081001|2008-09-17 14:00,17,11.91,11.91,11.91,11.91,0
20081001|2008-09-17 15:00,17,12.125,12.125,12.125,12.125,0
20081001|2008-09-17 16:00,17,11.629,11.629,11.629,11.629,0
20081001|2008-09-17 18:30,18,12.11,12.11,12.11,12.11,0
20081001|2008-09-17 22:00,18,12.115,12.115,12.09,12.09,0
20081001|2008-09-17 23:30,18,11.925,11.95,11.795,11.95,0
20081001|2008-09-18 00:30,18,11.85,11.85,11.85,11.85,0
20081001|2008-09-18 02:00,18,12.12,12.14,12.12,12.14,0
20081001|2008-09-18 02:30,18,12.1,12.23,12.1,12.23,0
20081001|2008-09-18 05:30,18,12.75,12.89,12.75,12.89,0
20081001|2008-09-18 06:00,18,12.79,12.795,12.79,12.795,0
20081001|2008-09-18 06:30,18,12.9,12.9,12.9,12.9,0
20081001|2008-09-18 07:00,18,12.86,12.86,12.835,12.835,0
20081001|2008-09-18 07:30,18,12.725,12.725,12.725,12.725,0
20081001|2008-09-18 09:00,18,12.415,12.415,12.375,12.375,0
20081001|2008-09-18 09:30,18,12.3,12.3,12.3,12.3,0
20081001|2008-09-18 10:30,18,12.395,12.395,12.395,12.395,0
20081001|2008-09-18 11:00,18,12.3,12.355,12.3,12.35,0
20081001|2008-09-18 11:30,18,12.5,12.58,12.5,12.58,0
20081001|2008-09-18 12:00,18,12.895,12.895,12.895,12.895,0
20081001|2008-09-18 13:00,18,12.64,12.64,12.64,12.64,0
20081001|2008-09-18 13:30,18,12.67,12.67,12.67,12.67,0
20081001|2008-09-18 14:00,18,12.65,12.65,12.46,12.46,0
20081001|2008-09-18 14:30,18,12.025,12.025,12,12,0
20081001|2008-09-18 15:00,18,12.06,12.06,12.06,12.06,0
20081001|2008-09-18 15:30,18,11.945,11.945,11.945,11.945,0
20081001|2008-09-18 16:00,18,12.655,12.655,12.655,12.655,0
20081001|2008-09-18 17:00,19,12.07,12.07,12.07,12.07,0
20081001|2008-09-18 19:30,19,12.14,12.14,12.14,12.14,0
20081001|2008-09-18 21:30,19,12.01,12.01,12.01,12.01,0
20081001|2008-09-19 00:00,19,12.125,12.125,12.125,12.125,0
20081001|2008-09-19 02:30,19,11.9,11.9,11.9,11.9,0
20081001|2008-09-19 04:30,19,11.93,11.93,11.905,11.905,0
20081001|2008-09-19 07:00,19,12.19,12.19,12.19,12.19,0
20081001|2008-09-19 07:30,19,12.41,12.41,12.41,12.41,0
20081001|2008-09-19 08:30,19,12.42,12.42,12.42,12.42,0
20081001|2008-09-19 09:30,19,12.365,12.365,12.365,12.365,0
20081001|2008-09-19 13:00,19,12.405,12.455,12.405,12.455,0
20081001|2008-09-19 13:30,19,12.465,12.56,12.465,12.56,0
20081001|2008-09-19 16:00,19,12.431,12.431,12.431,12.431,0
20081001|2008-09-21 17:30,22,12.75,12.75,12.75,12.75,0
20081001|2008-09-21 18:00,22,12.715,12.715,12.715,12.715,0
20081001|2008-09-22 00:30,22,12.58,12.58,12.58,12.58,0
20081001|2008-09-22 02:00,22,12.72,12.72,12.63,12.63,0
20081001|2008-09-22 03:00,22,12.94,12.94,12.93,12.93,0
20081001|2008-09-22 03:30,22,12.92,12.935,12.92,12.935,0
20081001|2008-09-22 04:00,22,12.94,12.94,12.94,12.94,0
20081001|2008-09-22 08:30,22,13.15,13.37,13.15,13.37,0
20081001|2008-09-22 09:00,22,13.26,13.26,13.26,13.26,0
20081001|2008-09-22 09:30,22,13.25,13.25,13.22,13.22,0
20081001|2008-09-22 10:00,22,13.305,13.305,13.305,13.305,0
20081001|2008-09-22 10:30,22,13.39,13.39,13.39,13.39,0
20081001|2008-09-22 11:00,22,13.355,13.355,13.355,13.355,0
20081001|2008-09-22 11:30,22,13.35,13.35,13.35,13.35,0
20081001|2008-09-22 13:30,22,13.425,13.425,13.425,13.425,0
20081001|2008-09-22 14:30,22,13.58,13.58,13.58,13.58,0
20081001|2008-09-22 16:00,22,13.406,13.406,13.406,13.406,0
20081001|2008-09-22 18:00,23,13.55,13.55,13.55,13.55,0
20081001|2008-09-22 22:30,23,13.45,13.485,13.45,13.485,0
20081001|2008-09-23 02:30,23,13.295,13.295,13.295,13.295,0
20081001|2008-09-23 04:30,23,13.535,13.535,13.535,13.535,0
20081001|2008-09-23 07:00,23,13.4,13.4,13.4,13.4,0
20081001|2008-09-23 08:30,23,13.45,13.47,13.45,13.47,0
20081001|2008-09-23 09:00,23,13.285,13.285,13.28,13.28,0
20081001|2008-09-23 09:30,23,13.335,13.335,13.335,13.335,0
20081001|2008-09-23 10:30,23,13.205,13.205,13.145,13.145,0
20081001|2008-09-23 11:30,23,13.16,13.16,13.16,13.16,0
20081001|2008-09-23 13:00,23,13.24,13.24,13.24,13.24,0
20081001|2008-09-23 16:00,23,13.126,13.126,13.126,13.126,0
20081001|2008-09-23 17:00,24,13.225,13.225,13.225,13.225,0
20081001|2008-09-23 18:30,24,13.27,13.27,13.27,13.27,0
20081001|2008-09-24 01:30,24,13.285,13.285,13.285,13.285,0
20081001|2008-09-24 04:00,24,13.315,13.345,13.315,13.345,0
20081001|2008-09-24 05:30,24,13.41,13.41,13.41,13.41,0
20081001|2008-09-24 06:30,24,13.43,13.43,13.43,13.43,0
20081001|2008-09-24 07:00,24,13.48,13.585,13.48,13.585,0
20081001|2008-09-24 08:30,24,13.485,13.485,13.475,13.475,0
20081001|2008-09-24 10:00,24,13.305,13.305,13.305,13.305,0
20081001|2008-09-24 10:30,24,13.295,13.295,13.295,13.295,0
20081001|2008-09-24 11:00,24,13.265,13.265,13.265,13.265,0
20081001|2008-09-24 16:00,24,13.387,13.387,13.387,13.387,0
20081001|2008-09-25 01:30,25,13.485,13.485,13.485,13.485,0
20081001|2008-09-25 03:00,25,13.4,13.4,13.4,13.4,0
20081001|2008-09-25 04:00,25,13.485,13.485,13.485,13.485,0
20081001|2008-09-25 06:00,25,13.39,13.39,13.39,13.39,0
20081001|2008-09-25 07:00,25,13.41,13.41,13.41,13.41,0
20081001|2008-09-25 08:30,25,13.58,13.58,13.58,13.58,0
20081001|2008-09-25 09:00,25,13.67,13.76,13.67,13.76,0
20081001|2008-09-25 09:30,25,13.27,13.31,13.27,13.28,0
20081001|2008-09-25 10:00,25,13.21,13.21,13.21,13.21,0
20081001|2008-09-25 13:00,25,13.21,13.3,13.21,13.3,0
20081001|2008-09-25 16:00,25,13.224,13.224,13.224,13.224,0
20081001|2008-09-26 01:00,26,13.26,13.26,13.24,13.24,0
20081001|2008-09-26 01:30,26,13.24,13.24,13.24,13.24,0
20081001|2008-09-26 03:00,26,13.17,13.17,13.17,13.17,0
20081001|2008-09-26 08:00,26,13.305,13.305,13.275,13.275,0
20081001|2008-09-26 08:30,26,13.345,13.45,13.225,13.45,0
20081001|2008-09-26 09:00,26,13.435,13.435,13.435,13.435,0
20081001|2008-09-26 10:00,26,13.435,13.435,13.435,13.435,0
20081001|2008-09-26 10:30,26,13.41,13.41,13.38,13.38,0
20081001|2008-09-26 11:30,26,13.485,13.485,13.485,13.485,0
20081001|2008-09-26 12:30,26,13.445,13.445,13.445,13.445,0
20081001|2008-09-26 15:30,26,13.325,13.325,13.325,13.325,0
20081001|2008-09-26 16:00,26,13.459,13.459,13.459,13.459,0
20081001|2008-09-29 03:00,29,12.975,12.975,12.885,12.885,0
20081001|2008-09-29 04:30,29,12.965,12.965,12.965,12.965,0
20081001|2008-09-29 08:00,29,12.84,12.84,12.835,12.835,0
20081001|2008-09-29 10:00,29,13.135,13.135,13.135,13.135,0
20081001|2008-09-29 10:30,29,13.18,13.215,13.05,13.05,0
20081001|2008-09-29 11:00,29,13.07,13.07,12.99,12.995,0
20081001|2008-09-29 11:30,29,13.015,13.015,13.015,13.015,0
20081001|2008-09-29 12:00,29,13,13.02,12.99,12.99,0
20081001|2008-09-29 13:30,29,13.065,13.065,13.065,13.065,0
20081001|2008-09-30 07:00,30,12.97,12.975,12.97,12.975,0
20081001|2008-09-30 07:30,30,12.795,12.795,12.525,12.605,0
20081001|2008-09-30 08:00,30,12.535,12.535,12.535,12.535,0
20081001|2008-09-30 09:30,30,12.465,12.465,12.465,12.465,0
20081001|2008-09-30 10:00,30,12.3,12.33,12.3,12.33,0
20081001|2008-09-30 10:30,30,12.37,12.37,12.305,12.305,0
20081001|2008-09-30 12:00,30,12.295,12.295,12.295,12.295,0
20081001|2008-09-30 16:00,30,12.231,12.231,12.231,12.231,0
20081001|2008-10-01 08:30,1,12.57,12.57,12.57,12.57,0
20081001|2008-10-01 16:00,1,12.72,12.72,12.72,12.72,0
20081001|2008-10-02 09:00,2,11.8,11.8,11.8,11.8,0
20081001|2008-10-02 09:30,2,11.42,11.44,11.42,11.44,0
20081001|2008-10-02 11:00,2,11.22,11.22,11.18,11.18,0
20081001|2008-10-02 11:30,2,11.27,11.27,11.27,11.27,0
20081001|2008-10-02 13:30,2,11.14,11.14,11.14,11.14,0
20081001|2008-10-02 14:30,2,11.13,11.13,11.13,11.13,0
20081001|2008-10-02 16:00,2,11.065,11.065,11.065,11.065,0
20081001|2008-10-02 18:00,3,10.86,10.86,10.86,10.86,0
20081001|2008-10-03 00:30,3,11.38,11.38,11.38,11.38,0
20081001|2008-10-03 06:00,3,11.19,11.19,11.19,11.19,0
20081001|2008-10-03 09:30,3,11.38,11.43,11.38,11.43,0
20081001|2008-10-03 10:30,3,11.64,11.64,11.64,11.64,0
20081001|2008-10-03 12:30,3,11.235,11.235,11.235,11.235,0
20081001|2008-10-06 07:00,6,11.38,11.38,11.38,11.38,0
20081001|2008-10-06 09:30,6,11.015,11.015,11.015,11.015,0
20081001|2008-10-06 12:00,6,11.31,11.31,11.155,11.17,0
20081001|2008-10-06 13:00,6,11.105,11.105,11.075,11.075,0
20081001|2008-10-06 14:00,6,11.005,11.005,11.005,11.005,0
20081001|2008-10-06 14:30,6,10.925,10.925,10.925,10.925,0
20081001|2008-10-07 08:30,7,11.435,11.505,11.435,11.505,0
20081001|2008-10-07 09:00,7,11.5,11.5,11.5,11.5,0
20081001|2008-10-07 09:30,7,11.545,11.545,11.515,11.515,0
20081001|2008-10-07 10:00,7,11.415,11.415,11.415,11.415,0
20081001|2008-10-07 11:00,7,11.41,11.41,11.41,11.41,0
20081001|2008-10-07 11:30,7,11.255,11.255,11.245,11.245,0
20081001|2008-10-07 14:00,7,11.555,11.555,11.555,11.555,0
20081001|2008-10-08 07:30,8,11.9,11.9,11.9,11.9,0
20081001|2008-10-08 08:30,8,11.86,11.86,11.86,11.86,0
20081001|2008-10-08 11:00,8,11.745,11.745,11.74,11.74,0
20081001|2008-10-08 12:30,8,11.605,11.605,11.605,11.605,0
20081001|2008-10-09 08:00,9,11.65,11.765,11.65,11.765,0
20081001|2008-10-09 10:30,9,11.92,11.92,11.92,11.92,0
20081001|2008-10-09 16:00,9,11.82,11.82,11.82,11.82,0
20081001|2008-10-10 11:30,10,10.4,10.4,10.4,10.4,0
20081001|2008-10-10 12:30,10,10.5,10.5,10.5,10.5,0
20081001|2008-10-10 13:00,10,9.575,9.665,9.57,9.57,0
20081001|2008-10-10 14:00,10,9.895,9.895,9.895,9.895,0
20081001|2008-10-13 09:00,13,10.45,10.45,10.45,10.45,0
20081001|2008-10-13 16:00,13,10.737,10.737,10.737,10.737,0
20081001|2008-10-14 08:00,14,10.925,10.925,10.82,10.82,0
20081001|2008-10-14 09:30,14,10.795,10.81,10.795,10.81,0
20081001|2008-10-14 11:30,14,10.93,10.93,10.93,10.93,0
20081001|2008-10-14 12:00,14,10.93,11.035,10.93,11.035,0
20081001|2008-10-14 12:30,14,11.03,11.03,11.03,11.03,0
20081001|2008-10-14 13:00,14,11.01,11.01,10.91,10.91,0
20081001|2008-10-14 16:00,14,11.018,11.018,11.018,11.018,0
20081001|2008-10-15 07:30,15,10.39,10.39,10.205,10.205,0
20081001|2008-10-15 08:00,15,10.35,10.355,10.35,10.355,0
20081001|2008-10-15 09:00,15,10.395,10.42,10.385,10.41,0
20081001|2008-10-15 09:30,15,10.365,10.365,10.365,10.365,0
20081001|2008-10-15 12:00,15,10.255,10.255,10.255,10.255,0
20081001|2008-10-15 12:30,15,10.065,10.065,10.065,10.065,0
20081001|2008-10-15 14:00,15,10.35,10.35,10.35,10.35,0
20081001|2008-10-15 14:30,15,10.39,10.39,10.39,10.39,0
20081001|2008-10-15 15:00,15,10.32,10.32,10.32,10.32,0
20081001|2008-10-15 18:30,16,10.25,10.25,10.25,10.25,0
20081001|2008-10-16 07:00,16,10.1,10.1,10.1,10.1,0
20081001|2008-10-16 08:30,16,10.09,10.09,9.835,9.835,0
20081001|2008-10-16 09:00,16,9.809999,9.809999,9.809999,9.809999,0
20081001|2008-10-16 09:30,16,9.695,9.695,9.690001,9.695,0
20081001|2008-10-16 10:00,16,9.585,9.585,9.35,9.35,0
20081001|2008-10-16 10:30,16,9.434999,9.61,9.43,9.61,0
20081001|2008-10-16 11:00,16,9.57,9.57,9.525,9.559999,0
20081001|2008-10-16 12:00,16,9.64,9.64,9.635,9.635,0
20081001|2008-10-16 12:30,16,9.585,9.6,9.585,9.6,0
20081001|2008-10-16 13:00,16,9.66,9.66,9.66,9.66,0
20081001|2008-10-16 15:30,16,9.68,9.68,9.68,9.68,0
20081001|2008-10-16 16:00,16,9.607,9.607,9.607,9.607,0
20081001|2008-10-17 07:30,17,9.41,9.48,9.41,9.43,0
20081001|2008-10-17 08:00,17,9.275,9.275,9.275,9.275,0
20081001|2008-10-17 09:00,17,9.205,9.205,9.205,9.205,0
20081001|2008-10-17 09:30,17,9.16,9.285,9.115,9.285,0
20081001|2008-10-17 10:00,17,9.3,9.315001,9.3,9.315001,0
20081001|2008-10-17 10:30,17,9.32,9.32,9.32,9.32,0
20081001|2008-10-17 11:00,17,9.415,9.415,9.315001,9.32,0
20081001|2008-10-17 11:30,17,9.355,9.455,9.355,9.455,0
20081001|2008-10-17 13:00,17,9.355,9.355,9.355,9.355,0
20081001|2008-10-17 14:30,17,9.33,9.33,9.33,9.33,0
20081001|2008-10-17 16:00,17,9.309999,9.309999,9.309999,9.309999,0
20081001|2008-10-20 08:00,20,9.61,9.61,9.61,9.61,0
20081001|2008-10-20 08:30,20,9.505,9.505,9.505,9.505,0
20081001|2008-10-20 12:30,20,9.73,9.795,9.73,9.795,0
20081001|2008-10-20 15:00,20,9.785,9.785,9.785,9.785,0
20081001|2008-10-21 07:30,21,9.559999,9.62,9.559999,9.62,0
20081001|2008-10-21 08:00,21,9.725,9.725,9.725,9.725,0
20081001|2008-10-21 10:30,21,9.940001,9.940001,9.940001,9.940001,0
20081001|2008-10-21 12:30,21,10.105,10.115,10.095,10.115,0
20081001|2008-10-21 13:30,21,10.14,10.14,10.14,10.14,0
20081001|2008-10-22 07:30,22,9.835,9.844999,9.835,9.844999,0
20081001|2008-10-22 09:00,22,9.64,9.64,9.64,9.64,0
20081001|2008-10-22 09:30,22,9.73,9.73,9.73,9.73,0
20081001|2008-10-22 10:30,22,9.66,9.66,9.66,9.66,0
20081001|2008-10-22 11:30,22,9.645,9.645,9.615,9.615,0
20081001|2008-10-22 12:00,22,9.530001,9.530001,9.43,9.51,0
20081001|2008-10-22 12:30,22,9.465,9.465,9.465,9.465,0
20081001|2008-10-22 13:00,22,9.469999,9.515,9.43,9.515,0
20081001|2008-10-22 16:00,22,9.452,9.452,9.452,9.452,0
20081001|2008-10-23 07:30,23,9.215,9.215,9.215,9.215,0
20081001|2008-10-23 08:00,23,9.3,9.405001,9.3,9.385,0
20081001|2008-10-23 08:30,23,9.365,9.365,9.365,9.365,0
20081001|2008-10-23 11:00,23,9.605,9.605,9.605,9.605,0
20081001|2008-10-24 10:00,24,9.035,9.035,9.01,9.01,0
20081001|2008-10-24 10:30,24,9.08,9.08,9.08,9.08,0
20081001|2008-10-24 16:00,24,9.295,9.295,9.295,9.295,0
20081001|2008-10-27 09:30,27,9.025,9.030001,9.025,9.030001,0
20081001|2008-10-27 16:00,27,9.195,9.195,9.195,9.195,0
20081001|2008-10-28 12:00,28,8.780001,8.785,8.780001,8.785,0
20081001|2008-10-28 14:30,28,9.085,9.085,9.07,9.07,0
20081001|2008-10-28 15:00,28,9.14,9.14,9.14,9.14,0
20081001|2008-10-28 16:00,28,8.79,8.79,8.79,8.79,0
20081001|2008-10-29 12:30,29,9.805,9.805,9.805,9.805,0
20081101|2008-09-02 12:30,2,13.112,13.112,13.112,13.112,0
20081101|2008-09-03 12:30,3,12.916,12.916,12.916,12.916,0
20081101|2008-09-04 12:30,4,12.91,12.91,12.91,12.91,0
20081101|2008-09-05 12:30,5,12.295,12.295,12.295,12.295,0
20081101|2008-09-08 08:30,8,12.475,12.475,12.475,12.475,0
20081101|2008-09-08 16:00,8,12.036,12.036,12.036,12.036,0
20081101|2008-09-08 18:00,9,12.16,12.16,12.16,12.16,0
20081101|2008-09-09 08:30,9,11.7,11.7,11.7,11.7,0
20081101|2008-09-09 16:00,9,11.686,11.686,11.686,11.686,0
20081101|2008-09-10 03:00,10,11.29,11.29,11.29,11.29,0
20081101|2008-09-10 08:30,10,11.545,11.545,11.515,11.515,0
20081101|2008-09-10 16:00,10,10.861,10.861,10.861,10.861,0
20081101|2008-09-11 09:00,11,10.3,10.3,10.3,10.3,0
20081101|2008-09-11 10:30,11,10.465,10.465,10.465,10.465,0
20081101|2008-09-11 16:00,11,10.529,10.529,10.529,10.529,0
20081101|2008-09-12 08:30,12,10.73,10.73,10.73,10.73,0
20081101|2008-09-12 11:00,12,10.715,10.715,10.715,10.715,0
20081101|2008-09-12 16:00,12,10.77,10.77,10.77,10.77,0
20081101|2008-09-14 18:00,15,11.04,11.04,11.04,11.04,0
20081101|2008-09-15 08:00,15,10.75,10.75,10.75,10.75,0
20081101|2008-09-15 16:00,15,11.11,11.11,11.11,11.11,0
20081101|2008-09-16 10:30,16,10.57,10.59,10.55,10.57,0
20081101|2008-09-16 13:00,16,10.5,10.52,10.5,10.52,0
20081101|2008-09-16 16:00,16,10.494,10.494,10.494,10.494,0
20081101|2008-09-16 22:00,17,10.67,10.67,10.67,10.67,0
20081101|2008-09-17 07:00,17,10.87,10.87,10.87,10.87,0
20081101|2008-09-17 10:00,17,11.19,11.19,11.19,11.19,0
20081101|2008-09-17 16:00,17,11.652,11.652,11.652,11.652,0
20081101|2008-09-17 17:00,18,12.2,12.2,12.2,12.2,0
20081101|2008-09-17 17:30,18,12.23,12.23,12.23,12.23,0
20081101|2008-09-17 19:30,18,12.48,12.48,12.48,12.48,0
20081101|2008-09-17 20:00,18,12.42,12.42,12.42,12.42,0
20081101|2008-09-17 22:00,18,12.165,12.165,12.01,12.07,0
20081101|2008-09-17 23:30,18,11.99,11.99,11.99,11.99,0
20081101|2008-09-18 00:30,18,11.875,11.875,11.875,11.875,0
20081101|2008-09-18 02:00,18,11.9,11.9,11.9,11.9,0
20081101|2008-09-18 08:00,18,12.58,12.58,12.58,12.58,0
20081101|2008-09-18 08:30,18,12.835,12.84,12.835,12.84,0
20081101|2008-09-18 09:00,18,12.33,12.33,12.33,12.33,0
20081101|2008-09-18 09:30,18,12.285,12.285,12.285,12.285,0
20081101|2008-09-18 10:30,18,12.395,12.395,12.395,12.395,0
20081101|2008-09-18 14:30,18,12,12,12,12,0
20081101|2008-09-18 16:00,18,12.677,12.677,12.677,12.677,0
20081101|2008-09-19 12:30,19,12.453,12.453,12.453,12.453,0
20081101|2008-09-22 03:00,22,12.955,12.955,12.955,12.955,0
20081101|2008-09-22 12:30,22,13.56,13.56,13.48,13.48,0
20081101|2008-09-22 16:00,22,13.428,13.428,13.428,13.428,0
20081101|2008-09-23 04:30,23,13.43,13.43,13.43,13.43,0
20081101|2008-09-23 06:30,23,13.425,13.43,13.425,13.43,0
20081101|2008-09-23 07:30,23,13.28,13.45,13.28,13.45,0
20081101|2008-09-23 16:00,23,13.148,13.148,13.148,13.148,0
20081101|2008-09-24 05:30,24,13.435,13.435,13.435,13.435,0
20081101|2008-09-24 09:00,24,13.53,13.53,13.53,13.53,0
20081101|2008-09-24 16:00,24,13.412,13.412,13.412,13.412,0
20081101|2008-09-25 09:00,25,13.54,13.54,13.53,13.53,0
20081101|2008-09-25 16:00,25,13.248,13.248,13.248,13.248,0
20081101|2008-09-25 19:00,26,13.425,13.425,13.425,13.425,0
20081101|2008-09-26 01:00,26,13.3,13.315,13.3,13.315,0
20081101|2008-09-26 06:00,26,13.225,13.225,13.225,13.225,0
20081101|2008-09-26 09:30,26,13.425,13.425,13.425,13.425,0
20081101|2008-09-26 10:30,26,13.425,13.425,13.425,13.425,0
20081101|2008-09-26 16:00,26,13.48,13.48,13.48,13.48,0
20081101|2008-09-28 18:30,29,13.245,13.245,13.245,13.245,0
20081101|2008-09-29 01:00,29,13.22,13.22,13.22,13.22,0
20081101|2008-09-29 02:00,29,13.1,13.1,13.1,13.1,0
20081101|2008-09-29 02:30,29,13.075,13.075,13.075,13.075,0
20081101|2008-09-29 03:00,29,12.95,12.95,12.95,12.95,0
20081101|2008-09-29 03:30,29,13.01,13.01,13.01,13.01,0
20081101|2008-09-29 05:30,29,13.205,13.205,13.205,13.205,0
20081101|2008-09-29 07:30,29,12.91,12.94,12.7,12.755,0
20081101|2008-09-29 08:30,29,12.955,13.205,12.955,13.205,0
20081101|2008-09-29 10:30,29,13.215,13.215,13.135,13.135,0
20081101|2008-09-29 11:00,29,13.015,13.05,13.015,13.05,0
20081101|2008-09-29 12:00,29,13.04,13.04,13,13,0
20081101|2008-09-29 12:30,29,12.99,12.99,12.99,12.99,0
20081101|2008-09-29 13:00,29,13.035,13.035,13.035,13.035,0
20081101|2008-09-29 20:30,30,13.14,13.14,13.14,13.14,0
20081101|2008-09-30 04:00,30,13.025,13.025,13,13,0
20081101|2008-09-30 04:30,30,13.115,13.115,13.115,13.115,0
20081101|2008-09-30 06:00,30,13.025,13.025,13.025,13.025,0
20081101|2008-09-30 07:30,30,12.72,12.72,12.7,12.7,0
20081101|2008-09-30 08:00,30,12.66,12.66,12.66,12.66,0
20081101|2008-09-30 08:30,30,12.49,12.49,12.49,12.49,0
20081101|2008-09-30 10:00,30,12.38,12.38,12.38,12.38,0
20081101|2008-09-30 12:30,30,12.125,12.125,12.125,12.125,0
20081101|2008-09-30 13:00,30,12.05,12.05,11.775,11.9,0
20081101|2008-09-30 13:30,30,11.925,11.985,11.925,11.985,0
20081101|2008-09-30 14:30,30,11.96,11.98,11.96,11.98,0
20081101|2008-09-30 16:00,30,12.252,12.252,12.252,12.252,0
20081101|2008-09-30 18:30,1,12.08,12.08,12.07,12.07,0
20081101|2008-09-30 19:30,1,12.13,12.215,12.13,12.215,0
20081101|2008-10-01 00:00,1,12.21,12.225,12.21,12.225,0
20081101|2008-10-01 02:00,1,12.255,12.255,12.255,12.255,0
20081101|2008-10-01 03:30,1,12.38,12.38,12.38,12.38,0
20081101|2008-10-01 06:00,1,12.245,12.255,12.245,12.255,0
20081101|2008-10-01 07:00,1,12.15,12.15,12.15,12.15,0
20081101|2008-10-01 07:30,1,12.32,12.32,12.32,12.32,0
20081101|2008-10-01 08:00,1,12.27,12.27,12.27,12.27,0
20081101|2008-10-01 10:00,1,12.555,12.555,12.53,12.535,0
20081101|2008-10-01 10:30,1,12.545,12.65,12.545,12.65,0
20081101|2008-10-01 11:00,1,12.87,13,12.87,13,0
20081101|2008-10-01 16:00,1,12.744,12.744,12.744,12.744,0
20081101|2008-10-01 18:00,2,12.565,12.565,12.565,12.565,0
20081101|2008-10-02 01:00,2,12.475,12.475,12.47,12.47,0
20081101|2008-10-02 02:00,2,12.355,12.355,12.35,12.35,0
20081101|2008-10-02 07:30,2,11.885,11.885,11.885,11.885,0
20081101|2008-10-02 09:00,2,11.85,11.865,11.84,11.84,0
20081101|2008-10-02 09:30,2,11.335,11.335,11.335,11.335,0
20081101|2008-10-02 10:00,2,11.115,11.115,11.115,11.115,0
20081101|2008-10-02 12:00,2,11.11,11.11,11.11,11.11,0
20081101|2008-10-02 13:00,2,11.16,11.16,11.16,11.16,0
20081101|2008-10-02 16:00,2,11.092,11.092,11.092,11.092,0
20081101|2008-10-03 03:00,3,11.24,11.24,11.24,11.24,0
20081101|2008-10-03 07:30,3,11.43,11.43,11.43,11.43,0
20081101|2008-10-03 08:00,3,11.31,11.31,10.88,11.06,0
20081101|2008-10-03 08:30,3,11.275,11.275,11.275,11.275,0
20081101|2008-10-03 09:00,3,11.235,11.27,11.23,11.23,0
20081101|2008-10-03 12:30,3,11.32,11.32,11.305,11.305,0
20081101|2008-10-03 13:00,3,11.295,11.295,11.295,11.295,0
20081101|2008-10-03 14:30,3,11.14,11.14,11.12,11.125,0
20081101|2008-10-03 16:00,3,11.297,11.297,11.297,11.297,0
20081101|2008-10-06 06:00,6,11.375,11.41,11.375,11.41,0
20081101|2008-10-06 06:30,6,11.32,11.375,11.32,11.375,0
20081101|2008-10-06 07:00,6,11.43,11.44,11.43,11.44,0
20081101|2008-10-06 10:00,6,11.165,11.165,11.165,11.165,0
20081101|2008-10-06 11:30,6,11.315,11.315,11.31,11.31,0
20081101|2008-10-06 12:00,6,11.345,11.345,11.345,11.345,0
20081101|2008-10-06 13:30,6,11.07,11.07,11.07,11.07,0
20081101|2008-10-06 15:30,6,11.07,11.07,11.07,11.07,0
20081101|2008-10-06 16:00,6,11.257,11.257,11.257,11.257,0
20081101|2008-10-07 06:00,7,11.63,11.63,11.63,11.63,0
20081101|2008-10-07 08:00,7,11.76,11.76,11.76,11.76,0
20081101|2008-10-07 13:30,7,11.4,11.4,11.4,11.4,0
20081101|2008-10-07 16:00,7,11.352,11.352,11.352,11.352,0
20081101|2008-10-07 18:30,8,11.645,11.645,11.645,11.645,0
20081101|2008-10-07 22:00,8,11.585,11.585,11.585,11.585,0
20081101|2008-10-08 07:30,8,11.98,11.98,11.95,11.95,0
20081101|2008-10-08 08:30,8,11.75,11.75,11.75,11.75,0
20081101|2008-10-08 12:30,8,11.62,11.62,11.605,11.605,0
20081101|2008-10-08 13:00,8,11.64,11.64,11.63,11.63,0
20081101|2008-10-08 16:00,8,11.744,11.744,11.744,11.744,0
20081101|2008-10-09 06:30,9,11.655,11.655,11.59,11.59,0
20081101|2008-10-09 16:00,9,11.847,11.847,11.847,11.847,0
20081101|2008-10-10 08:00,10,11.475,11.475,11.475,11.475,0
20081101|2008-10-10 11:00,10,11.425,11.425,11.425,11.425,0
20081101|2008-10-10 14:00,10,9.8,9.8,9.74,9.74,0
20081101|2008-10-10 16:00,10,10.569,10.569,10.569,10.569,0
20081101|2008-10-12 18:00,13,10.25,10.25,10.25,10.25,0
20081101|2008-10-13 01:00,13,10.55,10.55,10.55,10.55,0
20081101|2008-10-13 02:00,13,10.57,10.57,10.57,10.57,0
20081101|2008-10-13 07:30,13,10.48,10.48,10.48,10.48,0
20081101|2008-10-13 16:00,13,10.759,10.759,10.759,10.759,0
20081101|2008-10-13 17:30,14,10.765,10.765,10.765,10.765,0
20081101|2008-10-13 19:00,14,10.99,10.99,10.99,10.99,0
20081101|2008-10-13 23:30,14,10.975,10.975,10.975,10.975,0
20081101|2008-10-14 07:30,14,11.075,11.075,11.075,11.075,0
20081101|2008-10-14 08:00,14,10.865,10.865,10.805,10.805,0
20081101|2008-10-14 13:00,14,10.925,10.93,10.905,10.905,0
20081101|2008-10-14 16:00,14,11.031,11.031,11.031,11.031,0
20081101|2008-10-15 04:00,15,10.84,10.84,10.84,10.84,0
20081101|2008-10-15 08:00,15,10.33,10.33,10.33,10.33,0
20081101|2008-10-15 10:00,15,10.42,10.42,10.42,10.42,0
20081101|2008-10-15 12:00,15,10.185,10.185,10.185,10.185,0
20081101|2008-10-15 12:30,15,10.22,10.22,10.22,10.22,0
20081101|2008-10-15 14:00,15,10.35,10.35,10.35,10.35,0
20081101|2008-10-15 16:00,15,10.153,10.153,10.153,10.153,0
20081101|2008-10-16 02:30,16,9.895,9.895,9.8,9.8,0
20081101|2008-10-16 03:00,16,9.87,9.95,9.87,9.95,0
20081101|2008-10-16 13:30,16,9.67,9.68,9.67,9.68,0
20081101|2008-10-16 14:00,16,9.690001,9.690001,9.690001,9.690001,0
20081101|2008-10-16 16:00,16,9.615,9.615,9.615,9.615,0
20081101|2008-10-17 10:30,17,9.32,9.32,9.255,9.255,0
20081101|2008-10-17 11:00,17,9.26,9.26,9.26,9.26,0
20081101|2008-10-17 16:00,17,9.316999,9.316999,9.316999,9.316999,0
20081101|2008-10-20 12:30,20,9.672,9.672,9.672,9.672,0
20081101|2008-10-21 12:30,21,10.057,10.057,10.057,10.057,0
20081101|2008-10-22 12:30,22,9.455,9.455,9.455,9.455,0
20081101|2008-10-23 12:30,23,9.5,9.5,9.5,9.5,0
20081101|2008-10-24 11:30,24,9.42,9.42,9.42,9.42,0
20081101|2008-10-24 16:00,24,9.295,9.295,9.295,9.295,0
20081101|2008-10-27 10:00,27,9.05,9.05,9.05,9.05,0
20081101|2008-10-27 11:00,27,9.059999,9.059999,9.059999,9.059999,0
20081101|2008-10-27 16:00,27,9.195,9.195,9.195,9.195,0
20081101|2008-10-28 09:00,28,8.955,8.955,8.955,8.955,0
20081101|2008-10-28 10:00,28,8.76,8.76,8.76,8.76,0
20081101|2008-10-28 13:30,28,8.9,8.9,8.9,8.9,0
20081101|2008-10-28 16:00,28,8.79,8.79,8.79,8.79,0
20081101|2008-10-29 06:30,29,9.26,9.26,9.26,9.26,0
20081101|2008-10-29 09:00,29,9.995,9.995,9.995,9.995,0
20081101|2008-10-29 11:00,29,9.85,9.85,9.85,9.85,0
20081101|2008-10-29 16:00,29,9.805,9.805,9.805,9.805,0
20081101|2008-10-30 12:30,30,9.785,9.785,9.785,9.785,0
20081101|2008-10-31 09:00,31,9.68,9.68,9.68,9.68,0
20081101|2008-10-31 11:00,31,9.92,9.92,9.92,9.92,0
20081101|2008-10-31 12:00,31,9.75,9.75,9.75,9.75,0
20081101|2008-10-31 14:30,31,9.71,9.71,9.71,9.71,0
20081101|2008-10-31 16:00,31,9.73,9.73,9.73,9.73,0
20081101|2008-11-06 10:00,6,10.295,10.295,10.01,10.01,8
20081101|2008-11-06 13:30,6,10.07,10.07,10.07,10.07,2
20081101|2008-11-06 14:00,6,10.045,10.045,10.045,10.045,3
20081101|2008-11-07 07:30,7,10.15,10.15,10.15,10.15,2
20081101|2008-11-07 09:30,7,10.085,10.085,10.085,10.085,2
20081101|2008-11-07 10:30,7,10,10,10,10,1
20081101|2008-11-07 15:00,7,10.01,10.02,10,10,6
20081101|2008-11-07 15:30,7,9.99,10.025,9.99,10,6
20081101|2008-11-10 07:30,10,10.45,10.45,10.45,10.45,1
20081101|2008-11-10 15:00,10,10.165,10.165,10.15,10.15,8
20081101|2008-11-11 11:00,11,9.625,9.625,9.625,9.625,2
20081101|2008-11-11 13:00,11,9.76,9.76,9.76,9.76,1
20081101|2008-11-11 15:00,11,9.74,9.74,9.74,9.74,1
20081101|2008-11-11 15:30,11,9.755,9.755,9.755,9.755,2
20081101|2008-11-12 08:00,12,9.55,9.55,9.52,9.52,4
20081101|2008-11-12 09:00,12,9.6,9.6,9.565,9.565,5
20081101|2008-11-12 09:30,12,9.405,9.405,9.405,9.405,2
20081101|2008-11-12 11:00,12,9.43,9.43,9.43,9.43,2
20081101|2008-11-12 12:00,12,9.545,9.545,9.545,9.545,2
20081101|2008-11-12 12:30,12,9.435,9.435,9.435,9.435,2
20081101|2008-11-12 13:00,12,9.435,9.435,9.435,9.435,1
20081101|2008-11-12 14:00,12,9.33,9.33,9.33,9.33,3
20081101|2008-11-13 10:00,13,9.1,9.1,9.07,9.07,4
20081101|2008-11-13 11:00,13,9.08,9.08,9.01,9.01,7
20081101|2008-11-13 11:30,13,8.84,8.895,8.83,8.83,6
20081101|2008-11-13 12:30,13,9,9,9,9,1
20081101|2008-11-13 13:30,13,9.215,9.215,9.215,9.215,1
20081101|2008-11-14 09:00,14,9.535,9.535,9.535,9.535,2
20081101|2008-11-14 10:30,14,9.505,9.505,9.505,9.505,2
20081101|2008-11-14 11:30,14,9.565,9.575,9.565,9.575,8
20081101|2008-11-14 13:00,14,9.58,9.58,9.555,9.555,10
20081101|2008-11-18 08:30,18,9.3,9.3,9.3,9.3,2
20081101|2008-11-18 09:00,18,9.395,9.395,9.39,9.39,3
20081101|2008-11-18 11:30,18,9.54,9.54,9.54,9.54,2
20081101|2008-11-18 12:30,18,9.565,9.565,9.56,9.56,4
20081101|2008-11-19 13:00,19,9.35,9.35,9.35,9.35,1
20081101|2008-11-19 13:30,19,9.31,9.31,9.31,9.31,1
20081101|2008-11-20 08:00,20,9.265,9.265,9.19,9.195,6
20081101|2008-11-20 08:30,20,9.155,9.155,9.08,9.08,7
20081101|2008-11-20 09:00,20,8.875,8.9,8.875,8.9,5
20081101|2008-11-20 09:30,20,8.91,8.91,8.91,8.91,2
20081101|2008-11-20 10:00,20,8.98,8.98,8.98,8.98,2
20081101|2008-11-20 10:30,20,8.98,9.025,8.98,9.025,7
20081101|2008-11-20 11:00,20,9.075,9.075,9.075,9.075,2
20081101|2008-11-20 13:00,20,9.15,9.155,9.15,9.155,3
20081101|2008-11-20 14:00,20,9.07,9.07,9.07,9.07,2
20081101|2008-11-20 15:00,20,8.955,9.005,8.955,9.005,4
20081101|2008-11-21 09:30,21,9.38,9.38,9.38,9.38,3
20081101|2008-11-21 11:30,21,9.575,9.575,9.575,9.575,3
20081101|2008-11-24 07:30,24,10.225,10.225,10.225,10.225,1
20081101|2008-11-24 08:30,24,10.325,10.325,10.325,10.325,1
20081201|2008-06-18 08:30,18,17.63,17.655,17.63,17.655,0
20081201|2008-06-18 09:00,18,17.62,17.645,17.62,17.645,0
20081201|2008-06-18 09:30,18,17.65,17.7,17.62,17.7,0
20081201|2008-06-18 10:00,18,17.7,17.7,17.54,17.54,0
20081201|2008-06-18 10:30,18,17.51,17.51,17.5,17.5,0
20081201|2008-06-18 11:00,18,17.49,17.515,17.49,17.515,0
20081201|2008-06-18 11:30,18,17.505,17.54,17.505,17.54,0
20081201|2008-06-18 12:00,18,17.605,17.635,17.59,17.59,0
20081201|2008-06-18 13:30,18,17.645,17.645,17.645,17.645,0
20081201|2008-06-18 14:00,18,17.61,17.61,17.61,17.61,0
20081201|2008-06-18 14:30,18,17.635,17.635,17.635,17.635,0
20081201|2008-06-18 15:00,18,17.63,17.63,17.625,17.625,0
20081201|2008-06-18 15:30,18,17.61,17.61,17.61,17.61,0
20081201|2008-06-18 17:30,19,17.65,17.65,17.65,17.65,0
20081201|2008-06-18 18:00,19,17.65,17.65,17.65,17.65,0
20081201|2008-06-18 20:00,19,17.6,17.6,17.6,17.6,0
20081201|2008-06-18 20:30,19,17.6,17.61,17.6,17.61,0
20081201|2008-06-19 02:30,19,17.56,17.56,17.56,17.56,0
20081201|2008-06-19 04:00,19,17.565,17.61,17.555,17.61,0
20081201|2008-06-19 04:30,19,17.6,17.6,17.6,17.6,0
20081201|2008-06-19 06:00,19,17.48,17.48,17.48,17.48,0
20081201|2008-06-19 06:30,19,17.495,17.495,17.495,17.495,0
20081201|2008-06-19 07:30,19,17.575,17.61,17.575,17.61,0
20081201|2008-06-19 08:00,19,17.75,17.985,17.75,17.89,0
20081201|2008-06-19 08:30,19,17.83,17.845,17.79,17.79,0
20081201|2008-06-19 09:00,19,17.77,17.8,17.74,17.8,0
20081201|2008-06-19 09:30,19,17.84,17.84,17.77,17.77,0
20081201|2008-06-19 10:00,19,17.77,17.77,17.705,17.71,0
20081201|2008-06-19 10:30,19,17.66,17.665,17.65,17.665,0
20081201|2008-06-19 11:00,19,17.705,17.705,17.65,17.65,0
20081201|2008-06-19 11:30,19,17.745,17.745,17.745,17.745,0
20081201|2008-06-19 12:00,19,17.705,17.72,17.685,17.705,0
20081201|2008-06-19 12:30,19,17.705,17.705,17.685,17.7,0
20081201|2008-06-19 13:00,19,17.72,17.72,17.7,17.7,0
20081201|2008-06-19 14:00,19,17.635,17.65,17.635,17.65,0
20081201|2008-06-19 14:30,19,17.635,17.635,17.575,17.575,0
20081201|2008-06-19 15:00,19,17.61,17.61,17.61,17.61,0
20081201|2008-06-19 18:30,20,17.605,17.605,17.605,17.605,0
20081201|2008-06-19 19:00,20,17.6,17.6,17.6,17.6,0
20081201|2008-06-20 00:30,20,17.625,17.625,17.625,17.625,0
20081201|2008-06-20 02:00,20,17.735,17.735,17.735,17.735,0
20081201|2008-06-20 02:30,20,17.7,17.7,17.7,17.7,0
20081201|2008-06-20 04:30,20,17.67,17.735,17.67,17.735,0
20081201|2008-06-20 05:00,20,17.75,17.765,17.75,17.765,0
20081201|2008-06-20 06:30,20,17.79,17.8,17.78,17.8,0
20081201|2008-06-20 07:00,20,17.87,17.875,17.78,17.78,0
20081201|2008-06-20 07:30,20,17.78,17.825,17.775,17.8,0
20081201|2008-06-20 08:00,20,17.82,17.82,17.68,17.69,0
20081201|2008-06-20 08:30,20,17.73,17.775,17.72,17.755,0
20081201|2008-06-20 09:00,20,17.76,17.795,17.715,17.715,0
20081201|2008-06-20 10:00,20,17.705,17.745,17.7,17.715,0
20081201|2008-06-20 10:30,20,17.71,17.71,17.705,17.705,0
20081201|2008-06-20 11:00,20,17.7,17.7,17.695,17.695,0
20081201|2008-06-20 11:30,20,17.695,17.695,17.685,17.685,0
20081201|2008-06-20 12:00,20,17.69,17.69,17.635,17.635,0
20081201|2008-06-20 12:30,20,17.66,17.66,17.635,17.635,0
20081201|2008-06-20 13:30,20,17.66,17.66,17.66,17.66,0
20081201|2008-06-22 18:30,23,17.68,17.68,17.68,17.68,0
20081201|2008-06-22 20:30,23,17.68,17.68,17.68,17.68,0
20081201|2008-06-22 21:00,23,17.71,17.71,17.71,17.71,0
20081201|2008-06-23 04:30,23,17.645,17.645,17.645,17.645,0
20081201|2008-06-23 05:00,23,17.59,17.59,17.59,17.59,0
20081201|2008-06-23 05:30,23,17.6,17.6,17.46,17.46,0
20081201|2008-06-23 06:30,23,17.52,17.52,17.52,17.52,0
20081201|2008-06-23 07:00,23,17.485,17.49,17.485,17.49,0
20081201|2008-06-23 07:30,23,17.365,17.365,16.87,16.945,0
20081201|2008-06-23 08:00,23,16.91,16.94,16.89,16.915,0
20081201|2008-06-23 08:30,23,16.95,17.05,16.95,16.95,0
20081201|2008-06-23 09:00,23,16.99,17.01,16.985,16.985,0
20081201|2008-06-23 09:30,23,16.975,16.975,16.94,16.94,0
20081201|2008-06-23 10:00,23,16.9,16.915,16.855,16.9,0
20081201|2008-06-23 10:30,23,16.93,17.005,16.93,17.005,0
20081201|2008-06-23 11:00,23,17.06,17.06,17.03,17.04,0
20081201|2008-06-23 11:30,23,17.065,17.065,17.055,17.065,0
20081201|2008-06-23 12:00,23,17.065,17.065,17.035,17.035,0
20081201|2008-06-23 12:30,23,17.005,17.02,17.005,17.02,0
20081201|2008-06-23 13:00,23,17.03,17.03,17.01,17.01,0
20081201|2008-06-23 15:00,23,17.045,17.045,17.045,17.045,0
20081201|2008-06-23 19:00,24,17.105,17.105,17.105,17.105,0
20081201|2008-06-23 19:30,24,17.08,17.08,17.08,17.08,0
20081201|2008-06-23 22:30,24,17.1,17.1,17.1,17.1,0
20081201|2008-06-24 00:00,24,17.095,17.095,17.095,17.095,0
20081201|2008-06-24 00:30,24,17.08,17.08,17.08,17.08,0
20081201|2008-06-24 01:00,24,17.04,17.04,17.04,17.04,0
20081201|2008-06-24 02:30,24,17.16,17.18,17.16,17.18,0
20081201|2008-06-24 03:00,24,17.175,17.18,17.175,17.18,0
20081201|2008-06-24 04:00,24,17.13,17.13,17.1,17.1,0
20081201|2008-06-24 06:00,24,17.08,17.08,17.08,17.08,0
20081201|2008-06-24 07:00,24,17.1,17.11,17.09,17.09,0
20081201|2008-06-24 07:30,24,17.13,17.165,17.06,17.065,0
20081201|2008-06-24 08:00,24,17.04,17.045,16.975,17,0
20081201|2008-06-24 08:30,24,17.04,17.055,17.03,17.055,0
20081201|2008-06-24 09:00,24,17.095,17.14,17.085,17.12,0
20081201|2008-06-24 09:30,24,17.125,17.135,17.06,17.1,0
20081201|2008-06-24 10:00,24,17.11,17.11,17.11,17.11,0
20081201|2008-06-24 10:30,24,17.095,17.095,17.05,17.065,0
20081201|2008-06-24 11:00,24,17.045,17.045,17.045,17.045,0
20081201|2008-06-24 11:30,24,17.01,17.01,17,17,0
20081201|2008-06-24 12:00,24,16.975,16.975,16.86,16.93,0
20081201|2008-06-24 12:30,24,16.92,16.925,16.91,16.925,0
20081201|2008-06-24 13:00,24,16.915,16.92,16.91,16.92,0
20081201|2008-06-24 14:00,24,16.92,16.93,16.92,16.93,0
20081201|2008-06-24 15:30,24,16.92,16.92,16.92,16.92,0
20081201|2008-06-24 17:00,25,17.05,17.05,16.94,16.94,0
20081201|2008-06-24 18:00,25,16.925,16.925,16.925,16.925,0
20081201|2008-06-24 20:00,25,16.9,16.9,16.9,16.9,0
20081201|2008-06-25 00:00,25,16.925,16.925,16.925,16.925,0
20081201|2008-06-25 00:30,25,16.945,16.945,16.945,16.945,0
20081201|2008-06-25 01:30,25,16.945,16.945,16.945,16.945,0
20081201|2008-06-25 05:30,25,16.945,16.945,16.945,16.945,0
20081201|2008-06-25 06:00,25,16.94,16.99,16.92,16.99,0
20081201|2008-06-25 06:30,25,17,17,17,17,0
20081201|2008-06-25 07:00,25,17.035,17.035,17.035,17.035,0
20081201|2008-06-25 07:30,25,17.01,17.03,17,17.03,0
20081201|2008-06-25 08:00,25,17.06,17.06,17.005,17.005,0
20081201|2008-06-25 08:30,25,16.995,16.995,16.9,16.9,0
20081201|2008-06-25 09:00,25,16.88,16.915,16.83,16.9,0
20081201|2008-06-25 09:30,25,16.85,16.885,16.79,16.79,0
20081201|2008-06-25 10:00,25,16.865,16.915,16.865,16.89,0
20081201|2008-06-25 10:30,25,16.845,16.875,16.81,16.825,0
20081201|2008-06-25 11:00,25,16.87,16.9,16.87,16.875,0
20081201|2008-06-25 11:30,25,16.825,16.825,16.825,16.825,0
20081201|2008-06-25 12:00,25,16.88,16.885,16.745,16.78,0
20081201|2008-06-25 12:30,25,16.82,16.82,16.82,16.82,0
20081201|2008-06-25 13:00,25,16.83,16.98,16.755,16.98,0
20081201|2008-06-25 13:30,25,16.935,17.005,16.93,17.005,0
20081201|2008-06-25 16:00,25,17.01,17.01,17.005,17.005,0
20081201|2008-06-25 17:30,26,17.025,17.045,17.025,17.045,0
20081201|2008-06-25 18:00,26,17.03,17.035,17.03,17.035,0
20081201|2008-06-25 18:30,26,17.01,17.01,17.01,17.01,0
20081201|2008-06-25 20:30,26,17.035,17.04,17.035,17.04,0
20081201|2008-06-25 21:00,26,17.04,17.04,17.04,17.04,0
20081201|2008-06-25 21:30,26,17.045,17.045,17.045,17.045,0
20081201|2008-06-25 22:00,26,17.045,17.1,17.045,17.1,0
20081201|2008-06-25 22:30,26,17.07,17.07,17.07,17.07,0
20081201|2008-06-25 23:00,26,17.065,17.065,17.045,17.045,0
20081201|2008-06-26 00:30,26,17.06,17.06,17.06,17.06,0
20081201|2008-06-26 01:00,26,17.06,17.06,17.06,17.06,0
20081201|2008-06-26 01:30,26,17.03,17.03,17,17,0
20081201|2008-06-26 02:00,26,17.03,17.03,17.03,17.03,0
20081201|2008-06-26 03:00,26,17.095,17.095,17.095,17.095,0
20081201|2008-06-26 04:00,26,17.08,17.08,17.08,17.08,0
20081201|2008-06-26 04:30,26,17.11,17.12,17.11,17.12,0
20081201|2008-06-26 05:30,26,17.095,17.095,17.095,17.095,0
20081201|2008-06-26 06:30,26,17.125,17.2,17.125,17.2,0
20081201|2008-06-26 07:00,26,17.25,17.65,17.25,17.65,0
20081201|2008-06-26 07:30,26,17.66,17.66,17.475,17.515,0
20081201|2008-06-26 08:00,26,17.56,17.56,17.475,17.485,0
20081201|2008-06-26 08:30,26,17.485,17.485,17.435,17.45,0
20081201|2008-06-26 09:00,26,17.47,17.6,17.47,17.585,0
20081201|2008-06-26 09:30,26,17.54,17.58,17.54,17.55,0
20081201|2008-06-26 10:00,26,17.545,17.545,17.465,17.5,0
20081201|2008-06-26 10:30,26,17.5,17.505,17.485,17.5,0
20081201|2008-06-26 11:00,26,17.505,17.545,17.505,17.505,0
20081201|2008-06-26 11:30,26,17.535,17.535,17.42,17.44,0
20081201|2008-06-26 12:00,26,17.42,17.42,17.35,17.37,0
20081201|2008-06-26 12:30,26,17.41,17.41,17.4,17.41,0
20081201|2008-06-26 13:00,26,17.42,17.485,17.415,17.485,0
20081201|2008-06-26 13:30,26,17.5,17.5,17.465,17.485,0
20081201|2008-06-26 14:00,26,17.465,17.475,17.405,17.405,0
20081201|2008-06-26 14:30,26,17.405,17.425,17.405,17.425,0
20081201|2008-06-26 15:00,26,17.415,17.415,17.405,17.405,0
20081201|2008-06-26 15:30,26,17.42,17.42,17.42,17.42,0
20081201|2008-06-26 17:30,27,17.4,17.4,17.4,17.4,0
20081201|2008-06-26 18:30,27,17.425,17.425,17.425,17.425,0
20081201|2008-06-26 19:00,27,17.405,17.405,17.405,17.405,0
20081201|2008-06-26 20:00,27,17.46,17.46,17.46,17.46,0
20081201|2008-06-26 21:30,27,17.44,17.45,17.44,17.45,0
20081201|2008-06-26 22:00,27,17.44,17.45,17.44,17.45,0
20081201|2008-06-26 23:00,27,17.435,17.435,17.435,17.435,0
20081201|2008-06-26 23:30,27,17.455,17.455,17.435,17.435,0
20081201|2008-06-27 00:00,27,17.42,17.455,17.42,17.455,0
20081201|2008-06-27 03:30,27,17.575,17.64,17.575,17.64,0
20081201|2008-06-27 04:00,27,17.64,17.64,17.64,17.64,0
20081201|2008-06-27 06:00,27,17.71,17.75,17.7,17.75,0
20081201|2008-06-27 06:30,27,17.75,17.765,17.7,17.7,0
20081201|2008-06-27 07:00,27,17.68,17.695,17.63,17.66,0
20081201|2008-06-27 07:30,27,17.66,17.66,17.6,17.65,0
20081201|2008-06-27 08:00,27,17.64,17.64,17.56,17.61,0
20081201|2008-06-27 08:30,27,17.65,17.73,17.65,17.72,0
20081201|2008-06-27 09:00,27,17.625,17.72,17.595,17.68,0
20081201|2008-06-27 09:30,27,17.69,17.82,17.685,17.75,0
20081201|2008-06-27 10:00,27,17.75,17.75,17.735,17.75,0
20081201|2008-06-27 10:30,27,17.74,17.745,17.74,17.74,0
20081201|2008-06-27 11:00,27,17.74,17.78,17.73,17.78,0
20081201|2008-06-27 11:30,27,17.76,17.865,17.76,17.855,0
20081201|2008-06-27 12:00,27,17.835,17.88,17.82,17.88,0
20081201|2008-06-27 12:30,27,17.87,17.9,17.84,17.84,0
20081201|2008-06-27 13:00,27,17.865,17.865,17.81,17.815,0
20081201|2008-06-27 13:30,27,17.77,17.8,17.77,17.8,0
20081201|2008-06-29 17:00,30,17.82,17.82,17.82,17.82,0
20081201|2008-06-29 17:30,30,17.82,17.83,17.82,17.83,0
20081201|2008-06-29 18:30,30,17.805,17.805,17.8,17.8,0
20081201|2008-06-29 19:00,30,17.84,17.84,17.84,17.84,0
20081201|2008-06-29 20:30,30,17.83,17.83,17.83,17.83,0
20081201|2008-06-29 22:00,30,17.81,17.81,17.81,17.81,0
20081201|2008-06-29 23:00,30,17.81,17.81,17.81,17.81,0
20081201|2008-06-29 23:30,30,17.85,17.85,17.85,17.85,0
20081201|2008-06-30 02:00,30,17.855,17.855,17.855,17.855,0
20081201|2008-06-30 03:00,30,17.965,18.12,17.95,18.075,0
20081201|2008-06-30 03:30,30,18.065,18.065,18.065,18.065,0
20081201|2008-06-30 04:00,30,18.04,18.04,18.025,18.025,0
20081201|2008-06-30 04:30,30,18.005,18.005,18.005,18.005,0
20081201|2008-06-30 05:00,30,18.03,18.03,18.03,18.03,0
20081201|2008-06-30 05:30,30,18.05,18.06,18.03,18.03,0
20081201|2008-06-30 06:00,30,17.95,17.95,17.8,17.8,0
20081201|2008-06-30 06:30,30,17.86,17.95,17.86,17.95,0
20081201|2008-06-30 07:00,30,17.94,17.94,17.9,17.92,0
20081201|2008-06-30 07:30,30,17.88,17.88,17.73,17.73,0
20081201|2008-06-30 08:00,30,17.815,17.86,17.805,17.855,0
20081201|2008-06-30 08:30,30,17.86,17.86,17.81,17.82,0
20081201|2008-06-30 09:00,30,17.855,17.855,17.81,17.81,0
20081201|2008-06-30 09:30,30,17.78,17.81,17.75,17.75,0
20081201|2008-06-30 10:00,30,17.635,17.64,17.555,17.555,0
20081201|2008-06-30 10:30,30,17.5,17.51,17.435,17.51,0
20081201|2008-06-30 11:00,30,17.52,17.57,17.52,17.57,0
20081201|2008-06-30 11:30,30,17.595,17.6,17.59,17.6,0
20081201|2008-06-30 12:00,30,17.615,17.675,17.615,17.66,0
20081201|2008-06-30 12:30,30,17.665,17.68,17.66,17.68,0
20081201|2008-06-30 13:00,30,17.68,17.68,17.635,17.66,0
20081201|2008-06-30 13:30,30,17.66,17.66,17.66,17.66,0
20081201|2008-06-30 14:00,30,17.645,17.645,17.645,17.645,0
20081201|2008-06-30 15:00,30,17.645,17.65,17.645,17.65,0
20081201|2008-06-30 17:00,1,17.66,17.66,17.66,17.66,0
20081201|2008-06-30 17:30,1,17.66,17.66,17.66,17.66,0
20081201|2008-06-30 18:30,1,17.625,17.625,17.625,17.625,0
20081201|2008-06-30 19:30,1,17.645,17.645,17.645,17.645,0
20081201|2008-06-30 20:00,1,17.615,17.615,17.6,17.6,0
20081201|2008-06-30 22:00,1,17.64,17.64,17.64,17.64,0
20081201|2008-07-01 00:00,1,17.63,17.63,17.63,17.63,0
20081201|2008-07-01 00:30,1,17.66,17.66,17.66,17.66,0
20081201|2008-07-01 01:30,1,17.75,17.75,17.75,17.75,0
20081201|2008-07-01 02:00,1,17.71,17.71,17.71,17.71,0
20081201|2008-07-01 03:30,1,17.78,17.8,17.78,17.785,0
20081201|2008-07-01 04:00,1,17.775,17.775,17.775,17.775,0
20081201|2008-07-01 04:30,1,17.785,17.79,17.785,17.79,0
20081201|2008-07-01 05:00,1,17.785,17.785,17.775,17.775,0
20081201|2008-07-01 05:30,1,17.79,17.79,17.79,17.79,0
20081201|2008-07-01 06:00,1,17.775,17.775,17.775,17.775,0
20081201|2008-07-01 06:30,1,17.76,17.76,17.76,17.76,0
20081201|2008-07-01 07:00,1,17.865,18.03,17.845,18.03,0
20081201|2008-07-01 07:30,1,18.08,18.08,18.02,18.04,0
20081201|2008-07-01 08:00,1,18.06,18.18,18.06,18.09,0
20081201|2008-07-01 08:30,1,18.115,18.16,18.065,18.16,0
20081201|2008-07-01 09:00,1,18.075,18.285,18.075,18.195,0
20081201|2008-07-01 09:30,1,18.21,18.22,18.12,18.12,0
20081201|2008-07-01 10:00,1,18.2,18.24,18.2,18.23,0
20081201|2008-07-01 10:30,1,18.25,18.27,18.25,18.26,0
20081201|2008-07-01 11:00,1,18.265,18.33,18.26,18.325,0
20081201|2008-07-01 11:30,1,18.31,18.315,18.27,18.305,0
20081201|2008-07-01 12:00,1,18.34,18.445,18.325,18.405,0
20081201|2008-07-01 12:30,1,18.415,18.42,18.37,18.37,0
20081201|2008-07-01 13:00,1,18.315,18.355,18.315,18.355,0
20081201|2008-07-01 13:30,1,18.355,18.355,18.33,18.33,0
20081201|2008-07-01 14:00,1,18.35,18.35,18.335,18.35,0
20081201|2008-07-01 14:30,1,18.335,18.345,18.335,18.34,0
20081201|2008-07-01 15:00,1,18.34,18.34,18.335,18.335,0
20081201|2008-07-01 16:00,1,18.35,18.35,18.35,18.35,0
20081201|2008-07-01 18:30,2,18.315,18.315,18.31,18.31,0
20081201|2008-07-01 21:00,2,18.35,18.35,18.35,18.35,0
20081201|2008-07-01 21:30,2,18.32,18.32,18.32,18.32,0
20081201|2008-07-02 00:00,2,18.345,18.38,18.345,18.38,0
20081201|2008-07-02 00:30,2,18.41,18.41,18.41,18.41,0
20081201|2008-07-02 01:30,2,18.28,18.38,18.28,18.38,0
20081201|2008-07-02 02:00,2,18.415,18.415,18.385,18.385,0
20081201|2008-07-02 02:30,2,18.35,18.41,18.35,18.41,0
20081201|2008-07-02 03:00,2,18.42,18.42,18.415,18.415,0
20081201|2008-07-02 03:30,2,18.335,18.335,18.335,18.335,0
20081201|2008-07-02 04:00,2,18.28,18.28,18.28,18.28,0
20081201|2008-07-02 04:30,2,18.24,18.25,18.215,18.215,0
20081201|2008-07-02 05:00,2,18.22,18.24,18.22,18.24,0
20081201|2008-07-02 05:30,2,18.29,18.29,18.28,18.28,0
20081201|2008-07-02 07:00,2,18.305,18.355,18.305,18.32,0
20081201|2008-07-02 07:30,2,18.325,18.38,18.295,18.38,0
20081201|2008-07-02 08:00,2,18.345,18.345,18.31,18.31,0
20081201|2008-07-02 08:30,2,18.28,18.33,18.28,18.28,0
20081201|2008-07-02 09:00,2,18.295,18.355,18.295,18.355,0
20081201|2008-07-02 09:30,2,18.38,18.385,18.34,18.345,0
20081201|2008-07-02 10:00,2,18.46,18.51,18.46,18.5,0
20081201|2008-07-02 10:30,2,18.505,18.52,18.46,18.5,0
20081201|2008-07-02 11:00,2,18.49,18.495,18.49,18.495,0
20081201|2008-07-02 11:30,2,18.475,18.475,18.44,18.44,0
20081201|2008-07-02 12:00,2,18.45,18.58,18.395,18.58,1
20081201|2008-07-02 12:30,2,18.575,18.575,18.555,18.555,0
20081201|2008-07-02 13:00,2,18.535,18.61,18.53,18.61,0
20081201|2008-07-02 13:30,2,18.585,18.6,18.585,18.6,0
20081201|2008-07-02 14:00,2,18.595,18.63,18.595,18.63,0
20081201|2008-07-02 14:30,2,18.595,18.605,18.595,18.605,0
20081201|2008-07-02 15:00,2,18.61,18.61,18.59,18.59,0
20081201|2008-07-02 15:30,2,18.595,18.595,18.595,18.595,0
20081201|2008-07-02 17:00,3,18.585,18.585,18.55,18.55,0
20081201|2008-07-02 20:30,3,18.55,18.55,18.55,18.55,0
20081201|2008-07-02 21:00,3,18.54,18.55,18.54,18.55,0
20081201|2008-07-02 21:30,3,18.55,18.55,18.55,18.55,0
20081201|2008-07-02 22:30,3,18.545,18.545,18.545,18.545,0
20081201|2008-07-03 00:00,3,18.58,18.58,18.575,18.575,0
20081201|2008-07-03 01:30,3,18.6,18.6,18.6,18.6,0
20081201|2008-07-03 02:00,3,18.63,18.675,18.63,18.635,0
20081201|2008-07-03 02:30,3,18.625,18.625,18.625,18.625,0
20081201|2008-07-03 03:00,3,18.6,18.605,18.6,18.605,0
20081201|2008-07-03 03:30,3,18.57,18.57,18.51,18.555,0
20081201|2008-07-03 04:00,3,18.545,18.545,18.515,18.535,0
20081201|2008-07-03 04:30,3,18.55,18.55,18.545,18.545,0
20081201|2008-07-03 05:00,3,18.57,18.57,18.57,18.57,0
20081201|2008-07-03 05:30,3,18.6,18.6,18.6,18.6,0
20081201|2008-07-03 06:00,3,18.55,18.55,18.55,18.55,0
20081201|2008-07-03 06:30,3,18.67,18.725,18.67,18.725,0
20081201|2008-07-03 07:00,3,18.665,18.665,18.65,18.665,0
20081201|2008-07-03 07:30,3,18.61,18.62,18.27,18.325,0
20081201|2008-07-03 08:00,3,18.285,18.34,18.215,18.34,0
20081201|2008-07-03 08:30,3,18.355,18.45,18.315,18.405,0
20081201|2008-07-03 09:00,3,18.39,18.425,18.39,18.39,0
20081201|2008-07-03 09:30,3,18.385,18.47,18.375,18.47,0
20081201|2008-07-03 10:00,3,18.5,18.505,18.45,18.45,0
20081201|2008-07-03 10:30,3,18.4,18.42,18.385,18.39,0
20081201|2008-07-03 11:00,3,18.435,18.435,18.4,18.4,0
20081201|2008-07-03 11:30,3,18.36,18.41,18.36,18.41,0
20081201|2008-07-03 12:00,3,18.43,18.5,18.43,18.5,0
20081201|2008-07-03 12:30,3,18.46,18.51,18.46,18.5,0
20081201|2008-07-03 13:00,3,18.5,18.5,18.5,18.5,0
20081201|2008-07-03 14:00,3,18.495,18.5,18.495,18.5,0
20081201|2008-07-03 14:30,3,18.48,18.48,18.48,18.48,0
20081201|2008-07-03 20:30,4,18.43,18.435,18.43,18.435,0
20081201|2008-07-03 21:00,4,18.43,18.43,18.43,18.43,0
20081201|2008-07-03 22:30,4,18.46,18.46,18.46,18.46,0
20081201|2008-07-04 00:00,4,18.5,18.51,18.5,18.51,0
20081201|2008-07-04 01:30,4,18.48,18.48,18.48,18.48,0
20081201|2008-07-04 03:00,4,18.43,18.43,18.425,18.425,0
20081201|2008-07-04 03:30,4,18.33,18.33,18.33,18.33,0
20081201|2008-07-04 04:00,4,18.305,18.305,18.25,18.25,0
20081201|2008-07-04 07:00,4,18.25,18.25,18.22,18.245,0
20081201|2008-07-04 07:30,4,18.26,18.26,18.26,18.26,0
20081201|2008-07-04 08:00,4,18.26,18.27,18.26,18.27,0
20081201|2008-07-04 08:30,4,18.265,18.27,18.255,18.27,0
20081201|2008-07-04 09:00,4,18.25,18.25,18.25,18.25,0
20081201|2008-07-04 09:30,4,18.28,18.28,18.245,18.27,0
20081201|2008-07-04 13:30,4,18.315,18.315,18.31,18.31,0
20081201|2008-07-04 14:00,4,18.335,18.345,18.335,18.345,0
20081201|2008-07-06 17:00,7,18.47,18.47,18.37,18.37,0
20081201|2008-07-06 17:30,7,18.355,18.355,18.345,18.345,0
20081201|2008-07-06 18:00,7,18.335,18.335,18.335,18.335,0
20081201|2008-07-06 18:30,7,18.335,18.335,18.335,18.335,0
20081201|2008-07-06 19:00,7,18.335,18.335,18.29,18.29,0
20081201|2008-07-06 20:30,7,18.295,18.295,18.22,18.255,0
20081201|2008-07-06 21:30,7,18.2,18.2,18.09,18.11,0
20081201|2008-07-06 23:00,7,18.14,18.14,18.13,18.13,0
20081201|2008-07-07 00:00,7,18.09,18.09,18.075,18.075,0
20081201|2008-07-07 00:30,7,18.075,18.075,18.075,18.075,0
20081201|2008-07-07 01:00,7,18.085,18.085,18.085,18.085,0
20081201|2008-07-07 02:00,7,18.09,18.09,18.09,18.09,0
20081201|2008-07-07 02:30,7,18.08,18.08,18.08,18.08,0
20081201|2008-07-07 03:00,7,18.075,18.075,18.075,18.075,0
20081201|2008-07-07 03:30,7,18.16,18.16,18.105,18.125,0
20081201|2008-07-07 05:00,7,18.075,18.075,18.075,18.075,0
20081201|2008-07-07 06:00,7,18.075,18.1,18.075,18.1,0
20081201|2008-07-07 06:30,7,18.1,18.14,18.1,18.12,0
20081201|2008-07-07 07:00,7,18.2,18.335,18.14,18.295,0
20081201|2008-07-07 07:30,7,18.18,18.25,18.18,18.25,0
20081201|2008-07-07 08:00,7,18.265,18.27,18.1,18.16,0
20081201|2008-07-07 08:30,7,18.115,18.12,18.05,18.12,0
20081201|2008-07-07 09:00,7,18.125,18.22,18.125,18.22,0
20081201|2008-07-07 09:30,7,18.23,18.25,18.23,18.24,0
20081201|2008-07-07 10:00,7,18.2,18.2,18.18,18.18,0
20081201|2008-07-07 10:30,7,18.17,18.17,17.89,17.895,0
20081201|2008-07-07 11:00,7,17.85,17.89,17.78,17.89,0
20081201|2008-07-07 11:30,7,17.9,18.03,17.9,17.97,0
20081201|2008-07-07 12:00,7,18.005,18.09,17.995,18.07,0
20081201|2008-07-07 12:30,7,18.09,18.1,18.085,18.09,0
20081201|2008-07-07 13:00,7,18.03,18.03,18.02,18.02,0
20081201|2008-07-07 13:30,7,17.985,18.02,17.985,18.02,0
20081201|2008-07-07 17:00,8,18.005,18.005,18.005,18.005,0
20081201|2008-07-07 20:00,8,18.07,18.07,18.07,18.07,0
20081201|2008-07-07 20:30,8,18.095,18.095,18.08,18.08,0
20081201|2008-07-07 21:00,8,18.07,18.07,18.07,18.07,0
20081201|2008-07-07 23:30,8,18.07,18.07,18.07,18.07,0
20081201|2008-07-08 00:00,8,18.045,18.06,18.045,18.05,0
20081201|2008-07-08 00:30,8,18.1,18.1,18.1,18.1,0
20081201|2008-07-08 01:30,8,18.09,18.09,18.09,18.09,0
20081201|2008-07-08 02:00,8,18.115,18.115,18.115,18.115,0
20081201|2008-07-08 02:30,8,18.12,18.13,18.12,18.13,0
20081201|2008-07-08 03:30,8,18.175,18.175,18.045,18.045,0
20081201|2008-07-08 04:00,8,18.025,18.025,18.025,18.025,0
20081201|2008-07-08 04:30,8,18.01,18.01,18.01,18.01,0
20081201|2008-07-08 05:00,8,17.96,17.96,17.955,17.955,0
20081201|2008-07-08 05:30,8,17.955,17.955,17.825,17.825,0
20081201|2008-07-08 06:00,8,17.86,17.88,17.86,17.88,0
20081201|2008-07-08 06:30,8,17.88,17.88,17.875,17.875,0
20081201|2008-07-08 07:00,8,17.8,17.8,17.7,17.765,0
20081201|2008-07-08 07:30,8,17.785,17.93,17.785,17.93,0
20081201|2008-07-08 08:00,8,17.925,17.925,17.845,17.9,0
20081201|2008-07-08 08:30,8,17.945,17.945,17.915,17.915,0
20081201|2008-07-08 09:00,8,17.96,17.96,17.935,17.935,0
20081201|2008-07-08 09:30,8,17.925,17.95,17.845,17.885,0
20081201|2008-07-08 10:00,8,17.765,17.825,17.75,17.82,0
20081201|2008-07-08 10:30,8,17.885,18.035,17.885,18.015,0
20081201|2008-07-08 11:00,8,17.985,18.055,17.985,18.055,0
20081201|2008-07-08 11:30,8,18.035,18.09,18.02,18.02,0
20081201|2008-07-08 12:00,8,18.095,18.095,18.095,18.095,0
20081201|2008-07-08 13:00,8,18.03,18.03,18.02,18.03,0
20081201|2008-07-08 13:30,8,18.03,18.03,18.01,18.01,0
20081201|2008-07-08 14:30,8,18.065,18.065,18.065,18.065,0
20081201|2008-07-08 15:00,8,18.065,18.065,18.065,18.065,0
20081201|2008-07-08 16:00,8,18,18,18,18,0
20081201|2008-07-08 19:30,9,17.975,17.99,17.975,17.99,0
20081201|2008-07-08 20:30,9,17.995,17.995,17.995,17.995,0
20081201|2008-07-08 21:00,9,18.01,18.01,18.01,18.01,0
20081201|2008-07-09 03:00,9,18.065,18.11,18.065,18.11,0
20081201|2008-07-09 05:30,9,18.1,18.1,18.08,18.08,0
20081201|2008-07-09 06:00,9,18.045,18.045,18.04,18.04,0
20081201|2008-07-09 06:30,9,18.02,18.02,18.02,18.02,0
20081201|2008-07-09 07:00,9,18.055,18.095,18.055,18.095,0
20081201|2008-07-09 07:30,9,18.15,18.25,18.15,18.19,0
20081201|2008-07-09 08:00,9,18.235,18.245,18.2,18.2,0
20081201|2008-07-09 08:30,9,18.21,18.34,18.21,18.325,0
20081201|2008-07-09 09:00,9,18.295,18.295,18.27,18.27,0
20081201|2008-07-09 09:30,9,18.27,18.275,18.27,18.275,0
20081201|2008-07-09 10:00,9,18.19,18.24,18.165,18.165,0
20081201|2008-07-09 10:30,9,18.165,18.185,18.165,18.185,0
20081201|2008-07-09 11:00,9,18.315,18.315,18.275,18.29,0
20081201|2008-07-09 11:30,9,18.29,18.315,18.29,18.315,0
20081201|2008-07-09 12:00,9,18.345,18.355,18.32,18.32,0
20081201|2008-07-09 13:00,9,18.31,18.31,18.31,18.31,0
20081201|2008-07-09 13:30,9,18.33,18.345,18.31,18.345,0
20081201|2008-07-09 14:00,9,18.33,18.355,18.33,18.35,0
20081201|2008-07-09 14:30,9,18.35,18.35,18.325,18.325,0
20081201|2008-07-09 20:00,10,18.4,18.4,18.4,18.4,0
20081201|2008-07-10 00:30,10,18.33,18.33,18.33,18.33,0
20081201|2008-07-10 01:30,10,18.395,18.395,18.39,18.39,0
20081201|2008-07-10 02:00,10,18.32,18.32,18.3,18.3,0
20081201|2008-07-10 02:30,10,18.3,18.3,18.3,18.3,0
20081201|2008-07-10 03:00,10,18.34,18.36,18.34,18.36,0
20081201|2008-07-10 03:30,10,18.315,18.315,18.315,18.315,0
20081201|2008-07-10 04:30,10,18.43,18.48,18.43,18.465,0
20081201|2008-07-10 05:00,10,18.44,18.45,18.435,18.45,0
20081201|2008-07-10 06:00,10,18.345,18.345,18.345,18.345,0
20081201|2008-07-10 06:30,10,18.35,18.375,18.35,18.375,0
20081201|2008-07-10 08:00,10,18.43,18.475,18.43,18.46,0
20081201|2008-07-10 08:30,10,18.47,18.47,18.37,18.39,0
20081201|2008-07-10 09:00,10,18.45,18.565,18.445,18.545,0
20081201|2008-07-10 09:30,10,18.55,18.55,18.51,18.545,0
20081201|2008-07-10 10:00,10,18.545,18.545,18.515,18.515,0
20081201|2008-07-10 10:30,10,18.48,18.495,18.44,18.485,0
20081201|2008-07-10 11:00,10,18.455,18.49,18.455,18.47,0
20081201|2008-07-10 11:30,10,18.43,18.44,18.38,18.44,0
20081201|2008-07-10 12:00,10,18.445,18.46,18.445,18.455,0
20081201|2008-07-10 12:30,10,18.455,18.455,18.455,18.455,0
20081201|2008-07-10 13:00,10,18.49,18.49,18.49,18.49,0
20081201|2008-07-10 13:30,10,18.515,18.555,18.51,18.555,0
20081201|2008-07-10 14:00,10,18.545,18.545,18.51,18.525,0
20081201|2008-07-10 14:30,10,18.525,18.525,18.52,18.52,0
20081201|2008-07-10 15:00,10,18.515,18.535,18.515,18.535,0
20081201|2008-07-10 17:00,11,18.53,18.53,18.53,18.53,0
20081201|2008-07-10 19:00,11,18.515,18.515,18.515,18.515,0
20081201|2008-07-10 19:30,11,18.5,18.5,18.5,18.5,0
20081201|2008-07-10 22:30,11,18.55,18.55,18.55,18.55,0
20081201|2008-07-10 23:00,11,18.55,18.55,18.53,18.53,0
20081201|2008-07-11 02:00,11,18.58,18.58,18.58,18.58,0
20081201|2008-07-11 02:30,11,18.575,18.575,18.525,18.525,0
20081201|2008-07-11 04:00,11,18.55,18.58,18.55,18.58,0
20081201|2008-07-11 04:30,11,18.595,18.64,18.595,18.64,0
20081201|2008-07-11 05:00,11,18.64,18.64,18.615,18.63,0
20081201|2008-07-11 05:30,11,18.605,18.635,18.595,18.635,0
20081201|2008-07-11 06:00,11,18.595,18.595,18.575,18.575,0
20081201|2008-07-11 06:30,11,18.58,18.66,18.575,18.645,0
20081201|2008-07-11 07:00,11,18.63,18.92,18.63,18.885,0
20081201|2008-07-11 07:30,11,18.865,18.865,18.775,18.8,0
20081201|2008-07-11 08:00,11,18.81,18.95,18.79,18.95,0
20081201|2008-07-11 08:30,11,18.96,19.09,18.915,19.005,0
20081201|2008-07-11 09:00,11,18.985,19.095,18.95,19.095,0
20081201|2008-07-11 09:30,11,19.07,19.1,18.985,19.02,0
20081201|2008-07-11 10:00,11,19.015,19.03,18.97,18.98,0
20081201|2008-07-11 10:30,11,19,19,18.865,18.955,0
20081201|2008-07-11 11:00,11,18.98,18.98,18.93,18.93,0
20081201|2008-07-11 11:30,11,18.945,18.945,18.945,18.945,0
20081201|2008-07-11 12:00,11,18.95,18.995,18.935,18.96,0
20081201|2008-07-11 12:30,11,18.97,18.97,18.93,18.97,0
20081201|2008-07-11 13:00,11,18.97,18.98,18.97,18.98,0
20081201|2008-07-11 13:30,11,19,19,19,19,0
20081201|2008-07-11 14:00,11,18.99,19.015,18.99,19.015,0
20081201|2008-07-11 14:30,11,19.03,19.055,19.03,19.04,0
20081201|2008-07-11 15:00,11,19.055,19.07,19.055,19.07,0
20081201|2008-07-11 15:30,11,19.055,19.075,19.04,19.04,0
20081201|2008-07-11 16:00,11,19.06,19.07,19.04,19.07,0
20081201|2008-07-13 17:00,14,19.03,19.095,19.03,19.09,0
20081201|2008-07-13 17:30,14,19.065,19.065,19.035,19.035,0
20081201|2008-07-13 18:00,14,19.03,19.03,19.02,19.02,0
20081201|2008-07-13 18:30,14,19.025,19.065,19.025,19.065,0
20081201|2008-07-13 19:00,14,19.05,19.05,19.03,19.03,0
20081201|2008-07-13 20:00,14,19.05,19.05,19.04,19.04,0
20081201|2008-07-13 20:30,14,19.06,19.075,19.06,19.075,0
20081201|2008-07-13 22:30,14,19.02,19.035,18.925,19.035,0
20081201|2008-07-13 23:00,14,19.01,19.01,19.01,19.01,0
20081201|2008-07-14 00:30,14,19.01,19.01,19.01,19.01,0
20081201|2008-07-14 01:00,14,19.005,19.005,19.005,19.005,0
20081201|2008-07-14 03:00,14,18.88,18.88,18.85,18.85,0
20081201|2008-07-14 03:30,14,18.935,18.935,18.935,18.935,0
20081201|2008-07-14 05:30,14,19.03,19.03,19.03,19.03,0
20081201|2008-07-14 06:00,14,18.925,18.925,18.9,18.92,0
20081201|2008-07-14 06:30,14,18.865,18.87,18.85,18.87,0
20081201|2008-07-14 07:00,14,18.895,18.96,18.735,18.96,0
20081201|2008-07-14 07:30,14,18.965,19.11,18.965,19.08,0
20081201|2008-07-14 08:00,14,19.125,19.185,19.06,19.1,0
20081201|2008-07-14 08:30,14,19.13,19.25,19.07,19.23,0
20081201|2008-07-14 09:00,14,19.235,19.27,19.2,19.27,0
20081201|2008-07-14 09:30,14,19.28,19.285,19.185,19.185,0
20081201|2008-07-14 10:00,14,19.195,19.265,19.19,19.21,0
20081201|2008-07-14 10:30,14,19.25,19.25,19.19,19.19,0
20081201|2008-07-14 11:00,14,19.275,19.45,19.26,19.445,0
20081201|2008-07-14 11:30,14,19.405,19.41,19.36,19.38,0
20081201|2008-07-14 12:00,14,19.43,19.43,19.36,19.365,0
20081201|2008-07-14 12:30,14,19.37,19.38,19.36,19.36,0
20081201|2008-07-14 13:00,14,19.36,19.36,19.32,19.35,0
20081201|2008-07-14 13:30,14,19.385,19.395,19.385,19.39,0
20081201|2008-07-14 14:00,14,19.385,19.41,19.385,19.39,0
20081201|2008-07-14 14:30,14,19.405,19.405,19.35,19.35,0
20081201|2008-07-14 15:30,14,19.32,19.325,19.32,19.325,0
20081201|2008-07-14 17:30,15,19.32,19.32,19.32,19.32,0
20081201|2008-07-14 18:00,15,19.31,19.31,19.31,19.31,0
20081201|2008-07-14 19:30,15,19.315,19.315,19.31,19.31,0
20081201|2008-07-14 21:30,15,19.305,19.305,19.3,19.3,0
20081201|2008-07-14 22:00,15,19.315,19.315,19.305,19.305,0
20081201|2008-07-14 22:30,15,19.305,19.325,19.305,19.325,0
20081201|2008-07-15 00:30,15,19.39,19.39,19.335,19.335,0
20081201|2008-07-15 02:00,15,19.36,19.36,19.355,19.355,0
20081201|2008-07-15 02:30,15,19.33,19.39,19.33,19.39,0
20081201|2008-07-15 03:00,15,19.475,19.48,19.475,19.48,0
20081201|2008-07-15 03:30,15,19.5,19.51,19.48,19.51,0
20081201|2008-07-15 04:00,15,19.48,19.57,19.48,19.57,0
20081201|2008-07-15 04:30,15,19.57,19.585,19.57,19.585,0
20081201|2008-07-15 05:00,15,19.58,19.58,19.57,19.575,0
20081201|2008-07-15 05:30,15,19.615,19.62,19.61,19.61,0
20081201|2008-07-15 06:00,15,19.595,19.61,19.595,19.61,0
20081201|2008-07-15 06:30,15,19.59,19.7,19.58,19.7,0
20081201|2008-07-15 07:00,15,19.645,19.645,19.535,19.57,0
20081201|2008-07-15 07:30,15,19.615,19.705,19.51,19.53,0
20081201|2008-07-15 08:00,15,19.53,19.575,19.41,19.465,0
20081201|2008-07-15 08:30,15,19.475,19.54,19.455,19.535,0
20081201|2008-07-15 09:00,15,19.54,19.585,19.46,19.555,0
20081201|2008-07-15 09:30,15,19.53,19.53,19.335,19.335,0
20081201|2008-07-15 10:00,15,19.33,19.33,18.86,18.94,0
20081201|2008-07-15 10:30,15,18.93,19.34,18.93,19.225,0
20081201|2008-07-15 11:00,15,19.26,19.26,19.13,19.13,0
20081201|2008-07-15 11:30,15,19.125,19.56,19.05,19.18,0
20081201|2008-07-15 12:00,15,19.135,19.235,19.125,19.22,0
20081201|2008-07-15 12:30,15,19.21,19.21,19.2,19.2,0
20081201|2008-07-15 13:00,15,19.17,19.2,19.165,19.2,0
20081201|2008-07-15 13:30,15,19.15,19.15,19.06,19.06,0
20081201|2008-07-15 14:00,15,19.055,19.085,19.055,19.08,0
20081201|2008-07-15 14:30,15,19.11,19.135,19.08,19.135,0
20081201|2008-07-15 15:00,15,19.125,19.135,19.125,19.13,0
20081201|2008-07-15 15:30,15,19.14,19.15,19.14,19.15,0
20081201|2008-07-15 17:00,16,19.175,19.22,19.175,19.175,0
20081201|2008-07-15 17:30,16,19.175,19.175,19.175,19.175,0
20081201|2008-07-15 18:00,16,19.2,19.2,19.2,19.2,0
20081201|2008-07-15 18:30,16,19.14,19.14,19.14,19.14,0
20081201|2008-07-15 19:00,16,19.1,19.1,19.1,19.1,0
20081201|2008-07-15 20:00,16,19.08,19.08,19.08,19.08,0
20081201|2008-07-15 20:30,16,19.075,19.075,19.065,19.065,0
20081201|2008-07-15 22:00,16,19.045,19.045,19.045,19.045,0
20081201|2008-07-15 23:30,16,19.065,19.065,19.065,19.065,0
20081201|2008-07-16 01:00,16,19.1,19.115,19.1,19.11,0
20081201|2008-07-16 02:30,16,19.13,19.13,19.065,19.085,0
20081201|2008-07-16 03:00,16,19.07,19.07,19.07,19.07,0
20081201|2008-07-16 04:00,16,19.125,19.125,19.125,19.125,0
20081201|2008-07-16 05:30,16,19.065,19.065,19.035,19.035,0
20081201|2008-07-16 06:00,16,19.04,19.04,18.97,18.97,0
20081201|2008-07-16 06:30,16,18.97,19,18.97,19,0
20081201|2008-07-16 07:00,16,18.985,19.11,18.95,19.11,0
20081201|2008-07-16 07:30,16,19.195,19.29,19.18,19.28,0
20081201|2008-07-16 08:00,16,19.31,19.33,19.225,19.225,0
20081201|2008-07-16 08:30,16,19.21,19.255,19.185,19.2,0
20081201|2008-07-16 09:00,16,19.23,19.265,19.23,19.26,0
20081201|2008-07-16 09:30,16,19.24,19.24,18.95,18.95,0
20081201|2008-07-16 10:00,16,18.965,19.055,18.84,19.015,0
20081201|2008-07-16 10:30,16,19.03,19.145,19.015,19.085,0
20081201|2008-07-16 11:00,16,19.14,19.14,19.1,19.1,0
20081201|2008-07-16 11:30,16,19.03,19.06,19.03,19.06,0
20081201|2008-07-16 12:00,16,19.075,19.075,18.95,18.975,0
20081201|2008-07-16 13:00,16,19,19.01,19,19.005,0
20081201|2008-07-16 13:30,16,18.975,18.975,18.97,18.97,0
20081201|2008-07-16 14:00,16,18.97,18.97,18.96,18.96,0
20081201|2008-07-16 14:30,16,18.96,18.96,18.93,18.93,0
20081201|2008-07-16 15:00,16,18.945,18.945,18.945,18.945,0
20081201|2008-07-16 15:30,16,18.97,18.97,18.97,18.97,0
20081201|2008-07-16 17:00,17,18.99,18.99,18.99,18.99,0
20081201|2008-07-16 17:30,17,19.005,19.005,19.005,19.005,0
20081201|2008-07-16 18:00,17,19.01,19.01,19.01,19.01,0
20081201|2008-07-16 19:00,17,19.05,19.09,19.05,19.09,0
20081201|2008-07-16 23:30,17,19.055,19.055,19.055,19.055,0
20081201|2008-07-17 00:30,17,19.065,19.065,19.065,19.065,0
20081201|2008-07-17 01:30,17,19.055,19.055,19.055,19.055,0
20081201|2008-07-17 02:30,17,19.07,19.07,19.07,19.07,0
20081201|2008-07-17 04:00,17,19.08,19.08,19.08,19.08,0
20081201|2008-07-17 04:30,17,19.09,19.11,19.09,19.105,0
20081201|2008-07-17 05:00,17,19.09,19.09,19.09,19.09,0
20081201|2008-07-17 05:30,17,18.96,18.96,18.89,18.91,0
20081201|2008-07-17 06:00,17,18.84,18.885,18.825,18.865,0
20081201|2008-07-17 06:30,17,18.93,18.93,18.93,18.93,0
20081201|2008-07-17 07:00,17,18.925,18.985,18.925,18.98,0
20081201|2008-07-17 07:30,17,18.97,18.98,18.78,18.97,0
20081201|2008-07-17 08:00,17,19,19.04,18.97,19,0
20081201|2008-07-17 08:30,17,19.02,19.09,18.975,19.08,0
20081201|2008-07-17 09:00,17,19.14,19.3,19.12,19.3,0
20081201|2008-07-17 09:30,17,19.32,19.365,19.265,19.27,0
20081201|2008-07-17 10:00,17,19.29,19.375,19.22,19.22,0
20081201|2008-07-17 10:30,17,19.24,19.26,19.145,19.145,0
20081201|2008-07-17 11:00,17,19.19,19.31,19.17,19.29,0
20081201|2008-07-17 11:30,17,19.23,19.23,19.13,19.13,0
20081201|2008-07-17 12:00,17,19.19,19.19,18.89,18.935,0
20081201|2008-07-17 12:30,17,18.885,18.905,18.8,18.8,0
20081201|2008-07-17 13:00,17,18.825,18.825,18.545,18.565,0
20081201|2008-07-17 13:30,17,18.66,18.735,18.635,18.635,0
20081201|2008-07-17 14:00,17,18.665,18.675,18.665,18.665,0
20081201|2008-07-17 14:30,17,18.71,18.71,18.71,18.71,0
20081201|2008-07-17 15:00,17,18.7,18.7,18.7,18.7,0
20081201|2008-07-17 15:30,17,18.755,18.755,18.745,18.75,0
20081201|2008-07-17 16:00,17,18.73,18.76,18.73,18.74,0
20081201|2008-07-17 17:30,18,18.775,18.775,18.775,18.775,0
20081201|2008-07-17 18:00,18,18.78,18.78,18.78,18.78,0
20081201|2008-07-17 18:30,18,18.805,18.805,18.775,18.775,0
20081201|2008-07-17 20:00,18,18.735,18.75,18.735,18.75,0
20081201|2008-07-17 20:30,18,18.755,18.755,18.755,18.755,0
20081201|2008-07-17 21:00,18,18.74,18.74,18.74,18.74,0
20081201|2008-07-18 02:00,18,18.77,18.77,18.76,18.76,0
20081201|2008-07-18 04:00,18,18.775,18.775,18.775,18.775,0
20081201|2008-07-18 05:00,18,18.825,18.835,18.825,18.835,0
20081201|2008-07-18 05:30,18,18.785,18.785,18.785,18.785,0
20081201|2008-07-18 06:00,18,18.71,18.71,18.51,18.51,0
20081201|2008-07-18 06:30,18,18.6,18.6,18.59,18.59,0
20081201|2008-07-18 07:00,18,18.58,18.58,18.34,18.34,0
20081201|2008-07-18 07:30,18,18.34,18.525,18.34,18.45,0
20081201|2008-07-18 08:00,18,18.485,18.57,18.485,18.51,0
20081201|2008-07-18 08:30,18,18.525,18.675,18.525,18.64,0
20081201|2008-07-18 09:00,18,18.65,18.65,18.52,18.52,0
20081201|2008-07-18 09:30,18,18.55,18.58,18.5,18.51,0
20081201|2008-07-18 10:00,18,18.51,18.51,18.27,18.29,0
20081201|2008-07-18 10:30,18,18.295,18.405,18.295,18.385,0
20081201|2008-07-18 11:00,18,18.385,18.41,18.35,18.41,0
20081201|2008-07-18 11:30,18,18.42,18.42,18.41,18.415,0
20081201|2008-07-18 12:00,18,18.4,18.4,18.3,18.35,0
20081201|2008-07-18 12:30,18,18.34,18.34,18.295,18.305,0
20081201|2008-07-18 13:00,18,18.35,18.395,18.34,18.395,0
20081201|2008-07-18 13:30,18,18.395,18.395,18.375,18.39,0
20081201|2008-07-18 14:00,18,18.375,18.375,18.375,18.375,0
20081201|2008-07-18 14:30,18,18.375,18.375,18.375,18.375,0
20081201|2008-07-18 15:00,18,18.335,18.335,18.335,18.335,0
20081201|2008-07-18 15:30,18,18.325,18.325,18.325,18.325,0
20081201|2008-07-18 16:00,18,18.335,18.335,18.335,18.335,0
20081201|2008-07-20 17:00,21,18.44,18.44,18.41,18.41,0
20081201|2008-07-20 17:30,21,18.39,18.39,18.39,18.39,0
20081201|2008-07-20 18:30,21,18.42,18.42,18.42,18.42,0
20081201|2008-07-20 19:00,21,18.4,18.42,18.4,18.42,0
20081201|2008-07-20 21:00,21,18.45,18.45,18.45,18.45,0
20081201|2008-07-20 21:30,21,18.45,18.45,18.45,18.45,0
20081201|2008-07-21 01:30,21,18.455,18.455,18.455,18.455,0
20081201|2008-07-21 02:00,21,18.445,18.445,18.445,18.445,0
20081201|2008-07-21 02:30,21,18.49,18.52,18.49,18.52,0
20081201|2008-07-21 03:00,21,18.545,18.545,18.545,18.545,0
20081201|2008-07-21 03:30,21,18.59,18.6,18.59,18.6,0
20081201|2008-07-21 04:00,21,18.56,18.56,18.56,18.56,0
20081201|2008-07-21 04:30,21,18.615,18.615,18.58,18.58,0
20081201|2008-07-21 05:30,21,18.575,18.575,18.575,18.575,0
20081201|2008-07-21 06:00,21,18.54,18.54,18.505,18.52,0
20081201|2008-07-21 06:30,21,18.58,18.59,18.58,18.59,0
20081201|2008-07-21 07:00,21,18.59,18.635,18.59,18.635,0
20081201|2008-07-21 07:30,21,18.625,18.625,18.515,18.515,0
20081201|2008-07-21 08:00,21,18.58,18.595,18.515,18.515,0
20081201|2008-07-21 08:30,21,18.505,18.51,18.445,18.475,0
20081201|2008-07-21 09:00,21,18.5,18.525,18.49,18.495,0
20081201|2008-07-21 09:30,21,18.6,18.6,18.535,18.555,0
20081201|2008-07-21 10:00,21,18.57,18.605,18.535,18.535,0
20081201|2008-07-21 10:30,21,18.535,18.57,18.535,18.57,0
20081201|2008-07-21 11:00,21,18.57,18.58,18.57,18.58,0
20081201|2008-07-21 11:30,21,18.545,18.555,18.545,18.555,0
20081201|2008-07-21 12:00,21,18.595,18.6,18.57,18.6,0
20081201|2008-07-21 12:30,21,18.605,18.605,18.595,18.6,0
20081201|2008-07-21 13:00,21,18.58,18.58,18.58,18.58,0
20081201|2008-07-21 13:30,21,18.63,18.63,18.615,18.615,0
20081201|2008-07-21 14:00,21,18.615,18.615,18.615,18.615,0
20081201|2008-07-21 14:30,21,18.625,18.66,18.615,18.66,0
20081201|2008-07-21 15:00,21,18.66,18.66,18.64,18.645,0
20081201|2008-07-21 19:00,22,18.65,18.68,18.65,18.68,0
20081201|2008-07-21 19:30,22,18.68,18.68,18.68,18.68,0
20081201|2008-07-21 21:00,22,18.685,18.69,18.685,18.69,0
20081201|2008-07-21 22:30,22,18.72,18.73,18.72,18.73,0
20081201|2008-07-22 01:30,22,18.77,18.81,18.77,18.81,0
20081201|2008-07-22 02:00,22,18.82,18.84,18.82,18.84,0
20081201|2008-07-22 02:30,22,18.8,18.89,18.8,18.865,0
20081201|2008-07-22 04:30,22,18.84,18.84,18.825,18.825,0
20081201|2008-07-22 05:30,22,18.81,18.81,18.8,18.8,0
20081201|2008-07-22 06:00,22,18.795,18.85,18.795,18.83,0
20081201|2008-07-22 06:30,22,18.89,18.89,18.865,18.865,0
20081201|2008-07-22 07:00,22,18.81,18.825,18.8,18.82,0
20081201|2008-07-22 07:30,22,18.79,18.79,18.7,18.725,0
20081201|2008-07-22 08:00,22,18.78,18.78,18.74,18.775,0
20081201|2008-07-22 08:30,22,18.76,18.765,18.595,18.595,0
20081201|2008-07-22 09:00,22,18.54,18.54,18.5,18.5,0
20081201|2008-07-22 09:30,22,18.48,18.52,18.3,18.32,0
20081201|2008-07-22 10:00,22,18.36,18.37,18.065,18.115,0
20081201|2008-07-22 10:30,22,18.185,18.245,18.15,18.205,0
20081201|2008-07-22 11:00,22,18.205,18.21,18.185,18.21,0
20081201|2008-07-22 11:30,22,18.185,18.22,18.185,18.19,0
20081201|2008-07-22 12:00,22,18.21,18.21,18.14,18.14,0
20081201|2008-07-22 12:30,22,18.21,18.22,18.21,18.22,0
20081201|2008-07-22 13:00,22,18.21,18.26,18.21,18.26,0
20081201|2008-07-22 13:30,22,18.22,18.22,18.175,18.18,0
20081201|2008-07-22 14:00,22,18.155,18.155,18.155,18.155,0
20081201|2008-07-22 14:30,22,18.15,18.155,18.15,18.15,0
20081201|2008-07-22 15:00,22,18.12,18.14,18.12,18.125,0
20081201|2008-07-22 15:30,22,18.12,18.12,18.12,18.12,0
20081201|2008-07-22 16:00,22,18.15,18.15,18.15,18.15,0
20081201|2008-07-22 17:00,23,18.16,18.16,18.16,18.16,0
20081201|2008-07-22 17:30,23,18.155,18.155,18.155,18.155,0
20081201|2008-07-22 18:00,23,18.155,18.155,18.155,18.155,0
20081201|2008-07-22 18:30,23,18.17,18.175,18.17,18.175,0
20081201|2008-07-22 19:00,23,18.19,18.19,18.19,18.19,0
20081201|2008-07-22 21:00,23,18.185,18.185,18.185,18.185,0
20081201|2008-07-22 22:30,23,18.17,18.17,18.165,18.165,0
20081201|2008-07-22 23:30,23,18.115,18.115,18.115,18.115,0
20081201|2008-07-23 00:00,23,18.125,18.13,18.1,18.1,0
20081201|2008-07-23 00:30,23,18.15,18.15,18.15,18.15,0
20081201|2008-07-23 01:00,23,18.07,18.07,17.855,17.97,0
20081201|2008-07-23 01:30,23,18,18,17.97,18,0
20081201|2008-07-23 02:30,23,17.92,17.925,17.92,17.92,0
20081201|2008-07-23 03:00,23,17.9,17.91,17.9,17.91,0
20081201|2008-07-23 03:30,23,17.85,17.85,17.82,17.835,0
20081201|2008-07-23 04:00,23,17.845,17.85,17.82,17.82,0
20081201|2008-07-23 04:30,23,17.84,17.84,17.82,17.82,0
20081201|2008-07-23 05:00,23,17.81,17.81,17.71,17.79,0
20081201|2008-07-23 05:30,23,17.785,17.785,17.75,17.76,0
20081201|2008-07-23 06:00,23,17.775,17.85,17.775,17.85,0
20081201|2008-07-23 06:30,23,17.855,17.885,17.855,17.885,0
20081201|2008-07-23 07:00,23,17.855,17.965,17.845,17.93,0
20081201|2008-07-23 07:30,23,18,18.06,17.96,18.06,0
20081201|2008-07-23 08:00,23,18.08,18.08,18.005,18.005,0
20081201|2008-07-23 08:30,23,18,18.03,17.81,17.81,0
20081201|2008-07-23 09:00,23,17.81,17.82,17.67,17.75,0
20081201|2008-07-23 09:30,23,17.735,17.805,17.575,17.805,0
20081201|2008-07-23 10:00,23,17.87,17.905,17.78,17.78,0
20081201|2008-07-23 10:30,23,17.78,17.78,17.745,17.78,0
20081201|2008-07-23 11:00,23,17.765,17.965,17.765,17.94,0
20081201|2008-07-23 11:30,23,17.945,17.95,17.84,17.84,0
20081201|2008-07-23 12:00,23,17.84,17.84,17.5,17.63,0
20081201|2008-07-23 12:30,23,17.63,17.655,17.62,17.65,0
20081201|2008-07-23 13:00,23,17.65,17.65,17.53,17.55,0
20081201|2008-07-23 13:30,23,17.55,17.59,17.52,17.535,0
20081201|2008-07-23 14:00,23,17.535,17.57,17.53,17.545,0
20081201|2008-07-23 15:00,23,17.59,17.59,17.575,17.575,0
20081201|2008-07-23 15:30,23,17.575,17.575,17.575,17.575,0
20081201|2008-07-23 17:00,24,17.595,17.595,17.595,17.595,0
20081201|2008-07-23 18:30,24,17.605,17.605,17.605,17.605,0
20081201|2008-07-23 19:00,24,17.555,17.555,17.52,17.555,0
20081201|2008-07-23 19:30,24,17.5,17.5,17.5,17.5,0
20081201|2008-07-23 20:00,24,17.515,17.515,17.515,17.515,0
20081201|2008-07-23 20:30,24,17.515,17.515,17.5,17.5,0
20081201|2008-07-23 21:00,24,17.55,17.55,17.54,17.54,0
20081201|2008-07-23 21:30,24,17.52,17.54,17.52,17.54,0
20081201|2008-07-23 22:00,24,17.55,17.55,17.55,17.55,0
20081201|2008-07-23 22:30,24,17.55,17.55,17.55,17.55,0
20081201|2008-07-24 00:00,24,17.65,17.65,17.65,17.65,0
20081201|2008-07-24 00:30,24,17.71,17.71,17.71,17.71,0
20081201|2008-07-24 01:30,24,17.645,17.66,17.645,17.66,0
20081201|2008-07-24 02:00,24,17.665,17.685,17.665,17.67,0
20081201|2008-07-24 02:30,24,17.71,17.71,17.71,17.71,0
20081201|2008-07-24 03:00,24,17.66,17.66,17.66,17.66,0
20081201|2008-07-24 03:30,24,17.57,17.57,17.57,17.57,0
20081201|2008-07-24 04:00,24,17.645,17.695,17.645,17.695,0
20081201|2008-07-24 04:30,24,17.765,17.765,17.74,17.74,0
20081201|2008-07-24 05:00,24,17.73,17.74,17.705,17.73,0
20081201|2008-07-24 05:30,24,17.735,17.735,17.7,17.7,0
20081201|2008-07-24 06:00,24,17.7,17.7,17.65,17.685,0
20081201|2008-07-24 06:30,24,17.65,17.65,17.61,17.635,0
20081201|2008-07-24 07:00,24,17.63,17.67,17.575,17.575,0
20081201|2008-07-24 07:30,24,17.6,17.63,17.585,17.605,0
20081201|2008-07-24 08:00,24,17.615,17.71,17.615,17.65,0
20081201|2008-07-24 08:30,24,17.65,17.68,17.58,17.615,0
20081201|2008-07-24 09:00,24,17.63,17.735,17.615,17.625,0
20081201|2008-07-24 09:30,24,17.64,17.65,17.275,17.275,0
20081201|2008-07-24 10:00,24,17.31,17.5,17.3,17.4,0
20081201|2008-07-24 11:00,24,17.53,17.53,17.495,17.5,0
20081201|2008-07-24 11:30,24,17.45,17.475,17.45,17.475,0
20081201|2008-07-24 12:00,24,17.395,17.505,17.395,17.445,0
20081201|2008-07-24 12:30,24,17.415,17.44,17.395,17.44,0
20081201|2008-07-24 13:00,24,17.44,17.52,17.44,17.5,0
20081201|2008-07-24 13:30,24,17.515,17.515,17.5,17.51,0
20081201|2008-07-24 14:00,24,17.535,17.585,17.535,17.585,0
20081201|2008-07-24 14:30,24,17.59,17.615,17.59,17.615,0
20081201|2008-07-24 15:00,24,17.625,17.665,17.625,17.665,0
20081201|2008-07-24 15:30,24,17.665,17.665,17.655,17.655,0
20081201|2008-07-24 19:30,25,17.69,17.69,17.69,17.69,0
20081201|2008-07-24 21:30,25,17.72,17.74,17.72,17.74,0
20081201|2008-07-24 22:30,25,17.755,17.755,17.755,17.755,0
20081201|2008-07-24 23:00,25,17.77,17.79,17.765,17.77,0
20081201|2008-07-24 23:30,25,17.75,17.75,17.71,17.71,0
20081201|2008-07-25 00:00,25,17.775,17.775,17.775,17.775,0
20081201|2008-07-25 00:30,25,17.77,17.77,17.77,17.77,0
20081201|2008-07-25 01:00,25,17.805,17.805,17.805,17.805,0
20081201|2008-07-25 01:30,25,17.775,17.775,17.755,17.755,0
20081201|2008-07-25 02:30,25,17.765,17.77,17.765,17.77,0
20081201|2008-07-25 04:00,25,17.795,17.815,17.795,17.815,0
20081201|2008-07-25 05:00,25,17.715,17.715,17.71,17.71,0
20081201|2008-07-25 06:30,25,17.77,17.775,17.77,17.775,0
20081201|2008-07-25 07:00,25,17.66,17.66,17.605,17.61,0
20081201|2008-07-25 07:30,25,17.55,17.59,17.52,17.565,0
20081201|2008-07-25 08:00,25,17.505,17.525,17.33,17.41,0
20081201|2008-07-25 08:30,25,17.34,17.435,17.31,17.405,0
20081201|2008-07-25 09:00,25,17.405,17.41,17.2,17.395,0
20081201|2008-07-25 09:30,25,17.41,17.49,17.4,17.4,0
20081201|2008-07-25 10:00,25,17.42,17.445,17.42,17.445,0
20081201|2008-07-25 10:30,25,17.58,17.62,17.535,17.62,0
20081201|2008-07-25 11:00,25,17.605,17.615,17.565,17.565,0
20081201|2008-07-25 11:30,25,17.6,17.6,17.55,17.55,0
20081201|2008-07-25 12:00,25,17.51,17.555,17.5,17.54,0
20081201|2008-07-25 12:30,25,17.545,17.545,17.54,17.54,0
20081201|2008-07-25 13:00,25,17.535,17.575,17.535,17.575,0
20081201|2008-07-25 13:30,25,17.57,17.57,17.57,17.57,0
20081201|2008-07-25 14:00,25,17.58,17.58,17.58,17.58,0
20081201|2008-07-25 14:30,25,17.585,17.585,17.585,17.585,0
20081201|2008-07-25 15:00,25,17.58,17.58,17.58,17.58,0
20081201|2008-07-25 15:30,25,17.575,17.575,17.575,17.575,0
20081201|2008-07-25 16:00,25,17.565,17.565,17.565,17.565,0
20081201|2008-07-27 17:00,28,17.6,17.6,17.585,17.585,0
20081201|2008-07-27 17:30,28,17.59,17.59,17.59,17.59,0
20081201|2008-07-27 20:00,28,17.61,17.61,17.61,17.61,0
20081201|2008-07-27 20:30,28,17.6,17.6,17.6,17.6,0
20081201|2008-07-27 22:00,28,17.57,17.57,17.57,17.57,0
20081201|2008-07-28 00:00,28,17.6,17.6,17.6,17.6,0
20081201|2008-07-28 01:00,28,17.6,17.6,17.6,17.6,0
20081201|2008-07-28 02:00,28,17.615,17.615,17.615,17.615,0
20081201|2008-07-28 02:30,28,17.585,17.585,17.585,17.585,0
20081201|2008-07-28 03:00,28,17.58,17.58,17.58,17.58,0
20081201|2008-07-28 04:30,28,17.62,17.62,17.62,17.62,0
20081201|2008-07-28 05:30,28,17.64,17.64,17.64,17.64,0
20081201|2008-07-28 06:30,28,17.54,17.54,17.54,17.54,0
20081201|2008-07-28 07:00,28,17.555,17.555,17.52,17.52,0
20081201|2008-07-28 07:30,28,17.55,17.555,17.55,17.555,0
20081201|2008-07-28 08:00,28,17.495,17.595,17.495,17.555,0
20081201|2008-07-28 09:00,28,17.47,17.53,17.42,17.53,0
20081201|2008-07-28 09:30,28,17.53,17.575,17.53,17.575,0
20081201|2008-07-28 10:00,28,17.62,17.62,17.62,17.62,0
20081201|2008-07-28 10:30,28,17.6,17.6,17.55,17.55,0
20081201|2008-07-28 11:00,28,17.55,17.55,17.55,17.55,0
20081201|2008-07-28 11:30,28,17.53,17.595,17.53,17.595,0
20081201|2008-07-28 12:00,28,17.6,17.64,17.6,17.63,0
20081201|2008-07-28 12:30,28,17.62,17.62,17.62,17.62,0
20081201|2008-07-28 13:00,28,17.66,17.66,17.66,17.66,0
20081201|2008-07-28 13:30,28,17.66,17.675,17.66,17.675,0
20081201|2008-07-28 14:00,28,17.665,17.68,17.665,17.675,0
20081201|2008-07-28 15:00,28,17.7,17.705,17.7,17.705,0
20081201|2008-07-28 15:30,28,17.695,17.695,17.695,17.695,0
20081201|2008-07-28 16:00,28,17.72,17.72,17.72,17.72,0
20081201|2008-07-28 17:00,29,17.75,17.755,17.75,17.755,0
20081201|2008-07-28 20:00,29,17.8,17.805,17.8,17.805,0
20081201|2008-07-28 20:30,29,17.8,17.8,17.8,17.8,0
20081201|2008-07-28 23:30,29,17.76,17.76,17.76,17.76,0
20081201|2008-07-29 00:00,29,17.78,17.78,17.775,17.775,0
20081201|2008-07-29 01:00,29,17.76,17.765,17.75,17.75,0
20081201|2008-07-29 02:00,29,17.75,17.765,17.75,17.765,0
20081201|2008-07-29 04:30,29,17.64,17.64,17.63,17.63,0
20081201|2008-07-29 05:00,29,17.685,17.685,17.685,17.685,0
20081201|2008-07-29 05:30,29,17.67,17.67,17.605,17.605,0
20081201|2008-07-29 06:00,29,17.605,17.605,17.565,17.57,0
20081201|2008-07-29 06:30,29,17.59,17.59,17.575,17.575,0
20081201|2008-07-29 07:00,29,17.525,17.525,17.485,17.51,0
20081201|2008-07-29 07:30,29,17.585,17.585,17.51,17.51,0
20081201|2008-07-29 08:00,29,17.5,17.5,17.48,17.5,0
20081201|2008-07-29 08:30,29,17.47,17.47,17.38,17.435,0
20081201|2008-07-29 09:00,29,17.395,17.4,17.24,17.4,0
20081201|2008-07-29 09:30,29,17.42,17.425,17.33,17.33,0
20081201|2008-07-29 10:00,29,17.375,17.42,17.34,17.4,0
20081201|2008-07-29 10:30,29,17.4,17.42,17.35,17.37,0
20081201|2008-07-29 11:00,29,17.365,17.395,17.285,17.395,0
20081201|2008-07-29 11:30,29,17.38,17.46,17.38,17.455,0
20081201|2008-07-29 12:00,29,17.47,17.525,17.455,17.51,0
20081201|2008-07-29 12:30,29,17.49,17.49,17.45,17.45,0
20081201|2008-07-29 13:00,29,17.535,17.545,17.51,17.51,0
20081201|2008-07-29 13:30,29,17.54,17.55,17.54,17.54,0
20081201|2008-07-29 14:00,29,17.545,17.555,17.545,17.555,0
20081201|2008-07-29 15:00,29,17.535,17.54,17.535,17.535,0
20081201|2008-07-29 15:30,29,17.525,17.525,17.525,17.525,0
20081201|2008-07-29 20:00,30,17.49,17.49,17.49,17.49,0
20081201|2008-07-29 20:30,30,17.485,17.485,17.48,17.48,0
20081201|2008-07-29 23:30,30,17.48,17.48,17.48,17.48,0
20081201|2008-07-30 00:30,30,17.46,17.47,17.43,17.44,0
20081201|2008-07-30 03:30,30,17.525,17.525,17.525,17.525,0
20081201|2008-07-30 04:00,30,17.45,17.45,17.42,17.42,0
20081201|2008-07-30 04:30,30,17.42,17.42,17.3,17.3,0
20081201|2008-07-30 05:00,30,17.265,17.28,17.25,17.28,0
20081201|2008-07-30 05:30,30,17.3,17.3,17.3,17.3,0
20081201|2008-07-30 06:00,30,17.3,17.325,17.3,17.325,0
20081201|2008-07-30 06:30,30,17.385,17.385,17.37,17.37,0
20081201|2008-07-30 07:00,30,17.4,17.4,17.32,17.325,0
20081201|2008-07-30 07:30,30,17.32,17.33,17.2,17.32,0
20081201|2008-07-30 08:00,30,17.25,17.26,17.11,17.11,0
20081201|2008-07-30 08:30,30,17.115,17.115,16.99,17.035,0
20081201|2008-07-30 09:00,30,17.07,17.1,17.06,17.08,0
20081201|2008-07-30 09:30,30,17.075,17.285,17.035,17.27,0
20081201|2008-07-30 10:00,30,17.27,17.33,17.23,17.315,0
20081201|2008-07-30 10:30,30,17.32,17.325,17.26,17.27,0
20081201|2008-07-30 11:00,30,17.335,17.4,17.3,17.385,0
20081201|2008-07-30 11:30,30,17.405,17.535,17.405,17.535,0
20081201|2008-07-30 12:00,30,17.495,17.64,17.495,17.605,0
20081201|2008-07-30 12:30,30,17.58,17.7,17.58,17.7,0
20081201|2008-07-30 13:00,30,17.65,17.72,17.645,17.685,0
20081201|2008-07-30 13:30,30,17.695,17.755,17.695,17.755,0
20081201|2008-07-30 14:00,30,17.77,17.785,17.76,17.77,0
20081201|2008-07-30 14:30,30,17.745,17.745,17.705,17.705,0
20081201|2008-07-30 15:00,30,17.71,17.71,17.71,17.71,0
20081201|2008-07-30 15:30,30,17.685,17.69,17.68,17.68,0
20081201|2008-07-30 19:00,31,17.69,17.69,17.69,17.69,0
20081201|2008-07-30 20:00,31,17.72,17.72,17.72,17.72,0
20081201|2008-07-30 20:30,31,17.72,17.74,17.72,17.74,0
20081201|2008-07-30 21:30,31,17.72,17.72,17.72,17.72,0
20081201|2008-07-30 22:30,31,17.735,17.735,17.735,17.735,0
20081201|2008-07-30 23:30,31,17.68,17.69,17.68,17.69,0
20081201|2008-07-31 00:00,31,17.71,17.71,17.71,17.71,0
20081201|2008-07-31 00:30,31,17.72,17.72,17.69,17.705,0
20081201|2008-07-31 01:00,31,17.76,17.765,17.735,17.765,0
20081201|2008-07-31 02:00,31,17.74,17.74,17.73,17.73,0
20081201|2008-07-31 02:30,31,17.685,17.685,17.675,17.68,0
20081201|2008-07-31 03:00,31,17.665,17.665,17.665,17.665,0
20081201|2008-07-31 04:00,31,17.69,17.7,17.69,17.7,0
20081201|2008-07-31 05:00,31,17.675,17.68,17.66,17.66,0
20081201|2008-07-31 05:30,31,17.635,17.635,17.61,17.61,0
20081201|2008-07-31 06:00,31,17.655,17.77,17.655,17.75,0
20081201|2008-07-31 06:30,31,17.755,17.78,17.685,17.685,0
20081201|2008-07-31 07:00,31,17.585,17.585,17.585,17.585,0
20081201|2008-07-31 07:30,31,17.735,18.05,17.735,18.05,0
20081201|2008-07-31 08:00,31,18.05,18.095,17.995,18.05,0
20081201|2008-07-31 08:30,31,18,18.005,17.85,17.905,0
20081201|2008-07-31 09:00,31,17.925,17.925,17.8,17.875,0
20081201|2008-07-31 09:30,31,17.895,17.95,17.83,17.845,0
20081201|2008-07-31 10:00,31,17.81,17.84,17.805,17.82,0
20081201|2008-07-31 10:30,31,17.87,17.88,17.865,17.88,0
20081201|2008-07-31 11:00,31,17.875,17.91,17.855,17.91,0
20081201|2008-07-31 11:30,31,17.91,17.92,17.88,17.92,0
20081201|2008-07-31 12:00,31,17.86,17.965,17.85,17.935,0
20081201|2008-07-31 12:30,31,17.915,17.92,17.915,17.92,0
20081201|2008-07-31 13:00,31,17.95,17.95,17.89,17.9,0
20081201|2008-07-31 14:00,31,17.905,17.905,17.905,17.905,0
20081201|2008-07-31 14:30,31,17.935,17.94,17.91,17.91,0
20081201|2008-07-31 15:00,31,17.92,17.92,17.92,17.92,0
20081201|2008-07-31 15:30,31,17.925,17.925,17.925,17.925,0
20081201|2008-07-31 17:30,1,17.91,17.91,17.905,17.905,0
20081201|2008-07-31 18:30,1,17.915,17.915,17.91,17.91,0
20081201|2008-07-31 20:00,1,17.825,17.825,17.825,17.825,0
20081201|2008-07-31 20:30,1,17.84,17.84,17.83,17.83,0
20081201|2008-07-31 21:00,1,17.805,17.805,17.795,17.795,0
20081201|2008-07-31 21:30,1,17.795,17.795,17.795,17.795,0
20081201|2008-07-31 22:00,1,17.82,17.82,17.82,17.82,0
20081201|2008-07-31 23:00,1,17.83,17.83,17.83,17.83,0
20081201|2008-08-01 00:00,1,17.835,17.835,17.835,17.835,0
20081201|2008-08-01 00:30,1,17.825,17.83,17.82,17.83,0
20081201|2008-08-01 01:00,1,17.83,17.84,17.83,17.84,0
20081201|2008-08-01 02:00,1,17.82,17.82,17.82,17.82,0
20081201|2008-08-01 02:30,1,17.8,17.8,17.725,17.75,0
20081201|2008-08-01 03:00,1,17.735,17.735,17.705,17.71,0
20081201|2008-08-01 03:30,1,17.73,17.73,17.675,17.675,0
20081201|2008-08-01 04:00,1,17.67,17.71,17.635,17.71,0
20081201|2008-08-01 04:30,1,17.72,17.72,17.72,17.72,0
20081201|2008-08-01 05:00,1,17.75,17.76,17.75,17.76,0
20081201|2008-08-01 05:30,1,17.76,17.76,17.76,17.76,0
20081201|2008-08-01 06:30,1,17.76,17.76,17.76,17.76,0
20081201|2008-08-01 07:00,1,17.75,17.755,17.685,17.73,0
20081201|2008-08-01 07:30,1,17.65,17.65,17.475,17.625,0
20081201|2008-08-01 08:00,1,17.655,17.67,17.595,17.6,1
20081201|2008-08-01 08:30,1,17.63,17.735,17.63,17.73,0
20081201|2008-08-01 09:00,1,17.74,17.895,17.735,17.87,0
20081201|2008-08-01 09:30,1,17.855,17.855,17.805,17.835,0
20081201|2008-08-01 10:00,1,17.84,17.87,17.74,17.74,0
20081201|2008-08-01 10:30,1,17.78,17.785,17.735,17.735,0
20081201|2008-08-01 11:00,1,17.75,17.81,17.75,17.81,0
20081201|2008-08-01 11:30,1,17.75,17.76,17.735,17.76,0
20081201|2008-08-01 12:00,1,17.755,17.755,17.65,17.69,0
20081201|2008-08-01 12:30,1,17.67,17.69,17.67,17.69,0
20081201|2008-08-01 13:00,1,17.69,17.695,17.67,17.67,0
20081201|2008-08-01 13:30,1,17.64,17.64,17.635,17.635,0
20081201|2008-08-01 14:00,1,17.635,17.64,17.635,17.64,0
20081201|2008-08-01 14:30,1,17.635,17.635,17.635,17.635,0
20081201|2008-08-03 17:30,4,17.705,17.72,17.705,17.72,0
20081201|2008-08-03 18:00,4,17.715,17.715,17.715,17.715,0
20081201|2008-08-03 19:00,4,17.695,17.7,17.695,17.7,0
20081201|2008-08-03 20:00,4,17.74,17.74,17.74,17.74,0
20081201|2008-08-03 20:30,4,17.735,17.735,17.735,17.735,0
20081201|2008-08-03 21:00,4,17.77,17.77,17.77,17.77,0
20081201|2008-08-03 22:00,4,17.75,17.755,17.75,17.755,0
20081201|2008-08-04 00:00,4,17.755,17.755,17.73,17.73,0
20081201|2008-08-04 00:30,4,17.765,17.765,17.765,17.765,0
20081201|2008-08-04 03:00,4,17.73,17.73,17.73,17.73,0
20081201|2008-08-04 04:00,4,17.655,17.665,17.655,17.665,0
20081201|2008-08-04 04:30,4,17.6,17.605,17.6,17.605,0
20081201|2008-08-04 05:00,4,17.61,17.61,17.61,17.61,0
20081201|2008-08-04 05:30,4,17.6,17.6,17.6,17.6,0
20081201|2008-08-04 06:00,4,17.56,17.59,17.545,17.545,0
20081201|2008-08-04 06:30,4,17.5,17.505,17.475,17.49,0
20081201|2008-08-04 07:00,4,17.445,17.525,17.425,17.52,0
20081201|2008-08-04 07:30,4,17.46,17.5,17.445,17.46,0
20081201|2008-08-04 08:00,4,17.485,17.485,17.445,17.485,0
20081201|2008-08-04 08:30,4,17.47,17.54,17.445,17.54,0
20081201|2008-08-04 09:00,4,17.515,17.61,17.49,17.59,0
20081201|2008-08-04 09:30,4,17.58,17.58,17.43,17.475,0
20081201|2008-08-04 10:00,4,17.485,17.485,17.35,17.365,0
20081201|2008-08-04 10:30,4,17.33,17.33,17.095,17.26,0
20081201|2008-08-04 11:00,4,17.26,17.285,17.21,17.285,0
20081201|2008-08-04 11:30,4,17.28,17.35,17.27,17.34,0
20081201|2008-08-04 12:00,4,17.3,17.315,17.27,17.295,0
20081201|2008-08-04 12:30,4,17.295,17.295,17.185,17.185,0
20081201|2008-08-04 13:00,4,17.175,17.205,17.17,17.185,0
20081201|2008-08-04 13:30,4,17.16,17.16,17.15,17.16,0
20081201|2008-08-04 14:00,4,17.175,17.175,17.145,17.145,0
20081201|2008-08-04 14:30,4,17.13,17.13,17.095,17.115,0
20081201|2008-08-04 15:00,4,17.105,17.105,17.105,17.105,0
20081201|2008-08-04 15:30,4,17.105,17.105,17.105,17.105,0
20081201|2008-08-04 16:00,4,17.08,17.08,17.05,17.08,0
20081201|2008-08-04 17:30,5,17.12,17.145,17.12,17.145,0
20081201|2008-08-04 18:30,5,17.14,17.14,17.13,17.13,0
20081201|2008-08-04 19:00,5,17.115,17.125,17.115,17.125,0
20081201|2008-08-04 19:30,5,17.08,17.08,17.08,17.08,0
20081201|2008-08-04 20:00,5,17.09,17.09,17.085,17.085,0
20081201|2008-08-04 20:30,5,17.1,17.1,17.06,17.06,0
20081201|2008-08-04 21:00,5,17.05,17.055,17.05,17.05,0
20081201|2008-08-04 22:00,5,17.045,17.045,17.045,17.045,0
20081201|2008-08-04 22:30,5,17.035,17.045,17.035,17.04,0
20081201|2008-08-04 23:00,5,17.035,17.035,17.035,17.035,0
20081201|2008-08-04 23:30,5,17.04,17.05,17.04,17.05,0
20081201|2008-08-05 00:30,5,17.035,17.035,17.01,17.01,0
20081201|2008-08-05 01:00,5,17.01,17.01,16.905,16.945,0
20081201|2008-08-05 01:30,5,17.01,17.01,17.01,17.01,0
20081201|2008-08-05 02:00,5,16.995,17.025,16.99,16.99,0
20081201|2008-08-05 02:30,5,17,17,16.89,16.89,0
20081201|2008-08-05 03:30,5,16.83,16.87,16.825,16.87,0
20081201|2008-08-05 04:00,5,16.91,16.91,16.91,16.91,0
20081201|2008-08-05 04:30,5,16.88,16.88,16.845,16.85,0
20081201|2008-08-05 05:00,5,16.82,16.88,16.82,16.875,0
20081201|2008-08-05 06:00,5,16.835,16.835,16.74,16.755,0
20081201|2008-08-05 06:30,5,16.785,16.8,16.785,16.8,0
20081201|2008-08-05 07:00,5,16.825,16.865,16.77,16.81,0
20081201|2008-08-05 07:30,5,16.85,16.96,16.835,16.895,0
20081201|2008-08-05 08:00,5,16.935,16.98,16.905,16.93,0
20081201|2008-08-05 08:30,5,16.92,16.94,16.83,16.93,0
20081201|2008-08-05 09:00,5,16.87,16.98,16.87,16.98,0
20081201|2008-08-05 09:30,5,17.025,17.025,16.9,16.9,0
20081201|2008-08-05 10:00,5,16.895,16.895,16.745,16.78,0
20081201|2008-08-05 10:30,5,16.77,16.845,16.725,16.84,0
20081201|2008-08-05 11:00,5,16.855,16.88,16.74,16.855,0
20081201|2008-08-05 11:30,5,16.86,16.86,16.82,16.82,0
20081201|2008-08-05 12:00,5,16.81,16.825,16.7,16.73,0
20081201|2008-08-05 12:30,5,16.735,16.76,16.72,16.76,0
20081201|2008-08-05 13:00,5,16.76,16.845,16.73,16.73,0
20081201|2008-08-05 13:30,5,16.71,16.71,16.625,16.63,0
20081201|2008-08-05 14:00,5,16.65,16.65,16.565,16.605,0
20081201|2008-08-05 14:30,5,16.59,16.605,16.575,16.605,0
20081201|2008-08-05 15:00,5,16.605,16.61,16.6,16.6,0
20081201|2008-08-05 15:30,5,16.6,16.6,16.6,16.6,0
20081201|2008-08-05 17:00,6,16.59,16.61,16.59,16.61,0
20081201|2008-08-05 17:30,6,16.63,16.63,16.62,16.62,0
20081201|2008-08-05 18:00,6,16.58,16.595,16.58,16.595,0
20081201|2008-08-05 18:30,6,16.605,16.61,16.605,16.61,0
20081201|2008-08-05 20:30,6,16.7,16.735,16.7,16.735,0
20081201|2008-08-05 21:00,6,16.715,16.715,16.71,16.71,0
20081201|2008-08-05 21:30,6,16.71,16.71,16.71,16.71,0
20081201|2008-08-05 22:00,6,16.7,16.705,16.7,16.705,0
20081201|2008-08-05 23:00,6,16.695,16.72,16.695,16.72,0
20081201|2008-08-06 00:30,6,16.76,16.78,16.76,16.78,0
20081201|2008-08-06 01:30,6,16.81,16.86,16.81,16.86,0
20081201|2008-08-06 02:00,6,16.86,16.86,16.84,16.84,0
20081201|2008-08-06 02:30,6,16.825,16.83,16.825,16.825,0
20081201|2008-08-06 03:00,6,16.825,16.825,16.825,16.825,0
20081201|2008-08-06 03:30,6,16.81,16.81,16.81,16.81,0
20081201|2008-08-06 04:00,6,16.81,16.81,16.81,16.81,0
20081201|2008-08-06 04:30,6,16.815,16.83,16.81,16.83,0
20081201|2008-08-06 05:00,6,16.81,16.81,16.81,16.81,0
20081201|2008-08-06 05:30,6,16.825,16.84,16.8,16.84,0
20081201|2008-08-06 06:00,6,16.84,16.86,16.84,16.86,0
20081201|2008-08-06 06:30,6,16.84,16.9,16.84,16.9,0
20081201|2008-08-06 07:00,6,16.88,16.885,16.745,16.805,1
20081201|2008-08-06 07:30,6,16.79,16.805,16.695,16.695,0
20081201|2008-08-06 08:00,6,16.675,16.76,16.65,16.76,0
20081201|2008-08-06 08:30,6,16.72,16.77,16.695,16.735,0
20081201|2008-08-06 09:00,6,16.735,16.81,16.735,16.81,0
20081201|2008-08-06 09:30,6,16.725,16.77,16.72,16.75,0
20081201|2008-08-06 10:00,6,16.76,16.76,16.62,16.62,0
20081201|2008-08-06 10:30,6,16.62,16.66,16.59,16.62,0
20081201|2008-08-06 11:00,6,16.65,16.66,16.61,16.625,0
20081201|2008-08-06 11:30,6,16.65,16.685,16.65,16.68,0
20081201|2008-08-06 12:00,6,16.68,16.695,16.62,16.65,0
20081201|2008-08-06 12:30,6,16.64,16.67,16.64,16.67,0
20081201|2008-08-06 13:00,6,16.685,16.7,16.675,16.7,0
20081201|2008-08-06 13:30,6,16.695,16.715,16.695,16.715,0
20081201|2008-08-06 14:00,6,16.72,16.72,16.72,16.72,0
20081201|2008-08-06 14:30,6,16.69,16.725,16.69,16.71,0
20081201|2008-08-06 15:00,6,16.715,16.73,16.715,16.73,0
20081201|2008-08-06 15:30,6,16.72,16.72,16.72,16.72,0
20081201|2008-08-06 19:00,7,16.735,16.735,16.735,16.735,0
20081201|2008-08-06 19:30,7,16.735,16.735,16.735,16.735,0
20081201|2008-08-06 20:30,7,16.715,16.715,16.7,16.7,0
20081201|2008-08-06 22:00,7,16.745,16.745,16.7,16.725,0
20081201|2008-08-06 22:30,7,16.72,16.72,16.72,16.72,0
20081201|2008-08-06 23:30,7,16.74,16.74,16.74,16.74,0
20081201|2008-08-07 00:00,7,16.76,16.76,16.76,16.76,0
20081201|2008-08-07 00:30,7,16.745,16.745,16.745,16.745,0
20081201|2008-08-07 01:30,7,16.815,16.815,16.8,16.81,0
20081201|2008-08-07 02:00,7,16.8,16.8,16.8,16.8,0
20081201|2008-08-07 02:30,7,16.775,16.775,16.775,16.775,0
20081201|2008-08-07 03:00,7,16.785,16.81,16.77,16.77,0
20081201|2008-08-07 04:00,7,16.795,16.795,16.795,16.795,0
20081201|2008-08-07 05:00,7,16.785,16.795,16.785,16.795,0
20081201|2008-08-07 05:30,7,16.78,16.78,16.715,16.775,0
20081201|2008-08-07 06:00,7,16.73,16.82,16.73,16.81,0
20081201|2008-08-07 06:30,7,16.815,16.82,16.8,16.81,0
20081201|2008-08-07 07:00,7,16.81,16.82,16.71,16.75,1
20081201|2008-08-07 07:30,7,16.755,16.805,16.755,16.78,1
20081201|2008-08-07 08:00,7,16.735,16.76,16.655,16.655,0
20081201|2008-08-07 08:30,7,16.735,16.735,16.63,16.63,0
20081201|2008-08-07 09:00,7,16.61,16.61,16.32,16.42,0
20081201|2008-08-07 09:30,7,16.44,16.55,16.425,16.465,0
20081201|2008-08-07 10:00,7,16.43,16.51,16.43,16.465,0
20081201|2008-08-07 10:30,7,16.475,16.475,16.25,16.385,0
20081201|2008-08-07 11:00,7,16.4,16.475,16.4,16.46,0
20081201|2008-08-07 11:30,7,16.41,16.435,16.385,16.435,0
20081201|2008-08-07 12:00,7,16.415,16.43,16.38,16.38,0
20081201|2008-08-07 12:30,7,16.385,16.385,16.165,16.31,0
20081201|2008-08-07 13:00,7,16.31,16.32,16.295,16.31,0
20081201|2008-08-07 13:30,7,16.315,16.33,16.315,16.315,0
20081201|2008-08-07 14:00,7,16.295,16.295,16.27,16.27,0
20081201|2008-08-07 14:30,7,16.36,16.395,16.36,16.37,0
20081201|2008-08-07 15:00,7,16.34,16.34,16.335,16.335,0
20081201|2008-08-07 15:30,7,16.34,16.34,16.34,16.34,0
20081201|2008-08-07 16:00,7,16.32,16.32,16.32,16.32,0
20081201|2008-08-07 17:30,8,16.355,16.355,16.355,16.355,0
20081201|2008-08-07 18:30,8,16.33,16.33,16.33,16.33,0
20081201|2008-08-07 19:30,8,16.24,16.255,16.24,16.255,0
20081201|2008-08-07 20:00,8,16.24,16.24,16.24,16.24,0
20081201|2008-08-07 20:30,8,16.225,16.27,16.205,16.27,0
20081201|2008-08-07 22:00,8,16.25,16.25,16.25,16.25,0
20081201|2008-08-07 22:30,8,16.235,16.245,16.22,16.235,0
20081201|2008-08-07 23:00,8,16.25,16.26,16.25,16.26,0
20081201|2008-08-08 00:30,8,16.27,16.27,16.27,16.27,0
20081201|2008-08-08 01:00,8,16.2,16.205,16.185,16.205,0
20081201|2008-08-08 01:30,8,16.205,16.205,15.94,16.02,1
20081201|2008-08-08 02:00,8,16,16.03,15.9,15.945,0
20081201|2008-08-08 02:30,8,15.955,15.985,15.95,15.95,0
20081201|2008-08-08 03:00,8,15.95,15.985,15.945,15.95,0
20081201|2008-08-08 03:30,8,15.94,15.94,15.94,15.94,0
20081201|2008-08-08 04:00,8,16,16.01,15.99,15.99,0
20081201|2008-08-08 04:30,8,15.98,15.98,15.93,15.93,0
20081201|2008-08-08 05:00,8,15.935,15.935,15.92,15.925,0
20081201|2008-08-08 05:30,8,15.91,15.93,15.905,15.905,0
20081201|2008-08-08 06:00,8,15.95,15.95,15.91,15.93,0
20081201|2008-08-08 06:30,8,15.93,16.015,15.91,15.99,0
20081201|2008-08-08 07:00,8,15.91,16,15.825,15.975,1
20081201|2008-08-08 07:30,8,15.955,15.965,15.785,15.91,0
20081201|2008-08-08 08:00,8,15.9,15.9,15.735,15.735,0
20081201|2008-08-08 08:30,8,15.73,15.745,15.47,15.6,0
20081201|2008-08-08 09:00,8,15.565,15.7,15.485,15.7,0
20081201|2008-08-08 09:30,8,15.7,15.7,15.535,15.58,0
20081201|2008-08-08 10:00,8,15.525,15.605,15.45,15.45,0
20081201|2008-08-08 10:30,8,15.5,15.555,15.485,15.555,0
20081201|2008-08-08 11:00,8,15.54,15.545,15.385,15.42,0
20081201|2008-08-08 11:30,8,15.43,15.525,15.41,15.515,0
20081201|2008-08-08 12:00,8,15.53,15.55,15.44,15.45,0
20081201|2008-08-08 12:30,8,15.455,15.5,15.455,15.485,0
20081201|2008-08-08 13:00,8,15.49,15.5,15.45,15.45,0
20081201|2008-08-08 13:30,8,15.47,15.47,15.395,15.41,0
20081201|2008-08-08 14:00,8,15.39,15.48,15.385,15.42,0
20081201|2008-08-08 14:30,8,15.42,15.44,15.395,15.44,0
20081201|2008-08-08 15:00,8,15.45,15.49,15.45,15.49,0
20081201|2008-08-08 15:30,8,15.46,15.46,15.455,15.455,0
20081201|2008-08-08 16:00,8,15.42,15.42,15.42,15.42,0
20081201|2008-08-10 17:00,11,15.465,15.535,15.465,15.525,0
20081201|2008-08-10 17:30,11,15.54,15.55,15.515,15.535,0
20081201|2008-08-10 18:00,11,15.555,15.56,15.555,15.56,0
20081201|2008-08-10 18:30,11,15.495,15.495,15.495,15.495,0
20081201|2008-08-10 19:00,11,15.515,15.55,15.515,15.54,0
20081201|2008-08-10 19:30,11,15.51,15.51,15.51,15.51,0
20081201|2008-08-10 20:00,11,15.545,15.555,15.535,15.535,0
20081201|2008-08-10 20:30,11,15.51,15.51,15.5,15.5,0
20081201|2008-08-10 21:00,11,15.5,15.5,15.5,15.5,0
20081201|2008-08-10 22:30,11,15.56,15.56,15.56,15.56,0
20081201|2008-08-10 23:00,11,15.56,15.56,15.555,15.555,0
20081201|2008-08-10 23:30,11,15.56,15.565,15.56,15.565,0
20081201|2008-08-11 00:00,11,15.525,15.525,15.525,15.525,0
20081201|2008-08-11 00:30,11,15.49,15.49,15.47,15.47,0
20081201|2008-08-11 01:00,11,15.465,15.465,15.25,15.38,0
20081201|2008-08-11 01:30,11,15.38,15.41,15.37,15.41,0
20081201|2008-08-11 02:30,11,15.45,15.555,15.45,15.555,0
20081201|2008-08-11 03:00,11,15.465,15.475,15.465,15.475,0
20081201|2008-08-11 03:30,11,15.51,15.51,15.5,15.5,0
20081201|2008-08-11 04:00,11,15.5,15.5,15.49,15.495,0
20081201|2008-08-11 04:30,11,15.5,15.505,15.495,15.495,0
20081201|2008-08-11 05:30,11,15.495,15.495,15.435,15.435,0
20081201|2008-08-11 06:00,11,15.41,15.47,15.41,15.47,0
20081201|2008-08-11 06:30,11,15.42,15.54,15.42,15.54,0
20081201|2008-08-11 07:00,11,15.48,15.48,15.41,15.445,0
20081201|2008-08-11 07:30,11,15.45,15.465,15.345,15.38,0
20081201|2008-08-11 08:00,11,15.37,15.495,15.28,15.495,0
20081201|2008-08-11 08:30,11,15.495,15.495,15.44,15.45,0
20081201|2008-08-11 09:00,11,15.405,15.465,15.395,15.465,0
20081201|2008-08-11 09:30,11,15.49,15.53,15.45,15.465,2
20081201|2008-08-11 10:00,11,15.48,15.48,15.385,15.385,0
20081201|2008-08-11 10:30,11,15.395,15.395,14.9,15.03,1
20081201|2008-08-11 11:00,11,14.94,15.04,14.755,14.85,0
20081201|2008-08-11 11:30,11,14.85,14.86,14.665,14.75,0
20081201|2008-08-11 12:00,11,14.75,14.855,14.75,14.77,0
20081201|2008-08-11 12:30,11,14.78,14.81,14.67,14.685,0
20081201|2008-08-11 13:00,11,14.695,14.77,14.685,14.77,0
20081201|2008-08-11 13:30,11,14.78,14.865,14.765,14.85,0
20081201|2008-08-11 14:00,11,14.815,14.815,14.77,14.77,0
20081201|2008-08-11 14:30,11,14.79,14.79,14.715,14.75,0
20081201|2008-08-11 15:00,11,14.77,14.81,14.77,14.795,0
20081201|2008-08-11 15:30,11,14.81,14.81,14.795,14.795,0
20081201|2008-08-11 16:00,11,14.78,14.8,14.78,14.79,0
20081201|2008-08-11 17:00,12,14.795,14.8,14.795,14.8,0
20081201|2008-08-11 17:30,12,14.805,14.805,14.805,14.805,0
20081201|2008-08-11 18:00,12,14.795,14.81,14.795,14.81,0
20081201|2008-08-11 18:30,12,14.79,14.79,14.77,14.77,0
20081201|2008-08-11 19:00,12,14.77,14.8,14.77,14.8,0
20081201|2008-08-11 19:30,12,14.75,14.75,14.615,14.615,0
20081201|2008-08-11 20:00,12,14.63,14.64,14.13,14.25,5
20081201|2008-08-11 20:30,12,14.27,14.32,14.255,14.305,0
20081201|2008-08-11 21:00,12,14.265,14.3,14.165,14.205,0
20081201|2008-08-11 21:30,12,14.22,14.22,14.195,14.195,0
20081201|2008-08-11 22:00,12,14.265,14.265,14.2,14.2,0
20081201|2008-08-11 22:30,12,14.265,14.265,14.25,14.26,0
20081201|2008-08-11 23:00,12,14.25,14.25,14.25,14.25,0
20081201|2008-08-11 23:30,12,14.25,14.31,14.25,14.31,0
20081201|2008-08-12 00:00,12,14.35,14.355,14.305,14.335,0
20081201|2008-08-12 00:30,12,14.345,14.35,14.25,14.25,0
20081201|2008-08-12 01:00,12,14.22,14.3,14.22,14.3,0
20081201|2008-08-12 01:30,12,14.31,14.415,14.305,14.415,0
20081201|2008-08-12 02:00,12,14.44,14.505,14.33,14.505,0
20081201|2008-08-12 02:30,12,14.47,14.62,14.455,14.6,0
20081201|2008-08-12 03:00,12,14.6,14.6,14.525,14.53,0
20081201|2008-08-12 03:30,12,14.515,14.54,14.33,14.41,0
20081201|2008-08-12 04:00,12,14.425,14.48,14.425,14.48,0
20081201|2008-08-12 04:30,12,14.44,14.44,14.44,14.44,0
20081201|2008-08-12 05:00,12,14.53,14.6,14.53,14.59,0
20081201|2008-08-12 05:30,12,14.6,14.615,14.54,14.615,0
20081201|2008-08-12 06:00,12,14.565,14.565,14.53,14.535,0
20081201|2008-08-12 06:30,12,14.545,14.645,14.48,14.605,0
20081201|2008-08-12 07:00,12,14.61,14.735,14.585,14.685,0
20081201|2008-08-12 07:30,12,14.65,14.93,14.65,14.84,1
20081201|2008-08-12 08:00,12,14.79,14.945,14.745,14.78,0
20081201|2008-08-12 08:30,12,14.745,14.855,14.71,14.79,0
20081201|2008-08-12 09:00,12,14.86,14.88,14.705,14.705,1
20081201|2008-08-12 09:30,12,14.82,14.885,14.72,14.72,0
20081201|2008-08-12 10:00,12,14.78,14.785,14.67,14.67,0
20081201|2008-08-12 10:30,12,14.65,14.775,14.65,14.765,0
20081201|2008-08-12 11:00,12,14.8,14.88,14.77,14.77,0
20081201|2008-08-12 11:30,12,14.735,14.745,14.585,14.585,0
20081201|2008-08-12 12:00,12,14.595,14.73,14.53,14.61,0
20081201|2008-08-12 12:30,12,14.615,14.7,14.61,14.7,0
20081201|2008-08-12 13:00,12,14.71,14.71,14.695,14.695,0
20081201|2008-08-12 13:30,12,14.715,14.72,14.69,14.69,0
20081201|2008-08-12 14:00,12,14.695,14.775,14.695,14.77,0
20081201|2008-08-12 14:30,12,14.77,14.77,14.735,14.735,0
20081201|2008-08-12 15:00,12,14.735,14.74,14.71,14.71,0
20081201|2008-08-12 15:30,12,14.7,14.7,14.65,14.65,0
20081201|2008-08-12 16:00,12,14.63,14.63,14.63,14.63,0
20081201|2008-08-12 17:00,13,14.64,14.65,14.64,14.65,0
20081201|2008-08-12 17:30,13,14.65,14.74,14.65,14.74,0
20081201|2008-08-12 18:30,13,14.65,14.66,14.645,14.66,0
20081201|2008-08-12 19:00,13,14.67,14.75,14.67,14.71,0
20081201|2008-08-12 19:30,13,14.73,14.74,14.73,14.73,0
20081201|2008-08-12 20:00,13,14.7,14.72,14.66,14.66,0
20081201|2008-08-12 20:30,13,14.585,14.625,14.475,14.625,0
20081201|2008-08-12 21:00,13,14.625,14.625,14.6,14.6,0
20081201|2008-08-12 21:30,13,14.6,14.665,14.6,14.66,0
20081201|2008-08-12 22:00,13,14.7,14.7,14.7,14.7,0
20081201|2008-08-12 23:00,13,14.7,14.705,14.7,14.7,0
20081201|2008-08-13 00:00,13,14.74,14.78,14.74,14.78,0
20081201|2008-08-13 00:30,13,14.805,14.805,14.805,14.805,0
20081201|2008-08-13 01:00,13,14.83,14.875,14.83,14.875,0
20081201|2008-08-13 01:30,13,14.89,14.94,14.89,14.94,0
20081201|2008-08-13 02:00,13,14.935,14.98,14.935,14.98,0
20081201|2008-08-13 02:30,13,14.925,14.925,14.89,14.89,0
20081201|2008-08-13 03:00,13,14.875,14.88,14.85,14.88,0
20081201|2008-08-13 03:30,13,14.86,14.88,14.86,14.87,0
20081201|2008-08-13 04:00,13,14.92,15.02,14.92,15,0
20081201|2008-08-13 04:30,13,14.99,14.99,14.9,14.9,0
20081201|2008-08-13 05:00,13,14.89,14.89,14.89,14.89,0
20081201|2008-08-13 05:30,13,14.875,14.875,14.765,14.79,0
20081201|2008-08-13 06:00,13,14.795,14.81,14.75,14.77,0
20081201|2008-08-13 06:30,13,14.75,14.845,14.745,14.8,0
20081201|2008-08-13 07:00,13,14.765,14.82,14.665,14.685,0
20081201|2008-08-13 07:30,13,14.675,14.765,14.635,14.705,0
20081201|2008-08-13 08:00,13,14.71,14.71,14.55,14.63,0
20081201|2008-08-13 08:30,13,14.63,14.76,14.62,14.675,0
20081201|2008-08-13 09:00,13,14.68,14.68,14.6,14.65,0
20081201|2008-08-13 09:30,13,14.69,14.795,14.64,14.665,0
20081201|2008-08-13 10:00,13,14.685,14.79,14.685,14.735,0
20081201|2008-08-13 10:30,13,14.765,14.965,14.765,14.91,0
20081201|2008-08-13 11:00,13,14.92,14.98,14.88,14.895,1
20081201|2008-08-13 11:30,13,14.895,14.98,14.81,14.98,0
20081201|2008-08-13 12:00,13,14.98,15.06,14.94,14.94,0
20081201|2008-08-13 12:30,13,14.94,15.015,14.935,14.995,0
20081201|2008-08-13 13:00,13,14.98,15.005,14.95,14.98,0
20081201|2008-08-13 13:30,13,14.97,14.985,14.955,14.96,0
20081201|2008-08-13 14:00,13,14.96,15,14.95,14.99,0
20081201|2008-08-13 14:30,13,15.015,15.03,15,15.03,0
20081201|2008-08-13 15:00,13,15.02,15.035,15.02,15.03,0
20081201|2008-08-13 15:30,13,15.01,15.035,15.01,15.035,0
20081201|2008-08-13 16:00,13,15.03,15.035,15.03,15.035,0
20081201|2008-08-13 17:00,14,15.02,15.03,15.02,15.03,0
20081201|2008-08-13 18:00,14,15.07,15.075,15.07,15.075,0
20081201|2008-08-13 18:30,14,15.06,15.07,15.02,15.055,0
20081201|2008-08-13 19:00,14,15.06,15.06,15.05,15.05,0
20081201|2008-08-13 19:30,14,15.05,15.06,15.05,15.06,0
20081201|2008-08-13 20:00,14,15.06,15.06,15.02,15.04,0
20081201|2008-08-13 20:30,14,15.055,15.07,15.05,15.05,0
20081201|2008-08-13 21:00,14,15.08,15.08,15.08,15.08,0
20081201|2008-08-13 21:30,14,15.08,15.08,15.08,15.08,0
20081201|2008-08-13 22:00,14,15.08,15.08,15.08,15.08,0
20081201|2008-08-13 22:30,14,15.13,15.13,15.105,15.105,0
20081201|2008-08-13 23:00,14,15.13,15.13,15.105,15.125,0
20081201|2008-08-13 23:30,14,15.11,15.11,15.08,15.08,0
20081201|2008-08-14 00:00,14,15.06,15.06,15.06,15.06,0
20081201|2008-08-14 00:30,14,15.05,15.05,15.035,15.035,0
20081201|2008-08-14 01:00,14,15.04,15.1,15.04,15.1,0
20081201|2008-08-14 01:30,14,15.11,15.18,15.11,15.12,0
20081201|2008-08-14 02:00,14,15.12,15.16,15.075,15.16,0
20081201|2008-08-14 02:30,14,15.175,15.22,15.175,15.22,0
20081201|2008-08-14 03:00,14,15.21,15.23,15.2,15.2,0
20081201|2008-08-14 03:30,14,15.195,15.21,15.18,15.21,0
20081201|2008-08-14 04:00,14,15.18,15.18,15.06,15.08,0
20081201|2008-08-14 04:30,14,15.04,15.075,15.025,15.075,0
20081201|2008-08-14 05:00,14,15.025,15.025,15,15,0
20081201|2008-08-14 05:30,14,14.98,14.98,14.94,14.94,0
20081201|2008-08-14 06:00,14,15.025,15.075,15.025,15.075,0
20081201|2008-08-14 06:30,14,15.06,15.06,15,15,0
20081201|2008-08-14 07:00,14,15.005,15.005,14.85,14.85,0
20081201|2008-08-14 07:30,14,14.915,14.98,14.655,14.655,0
20081201|2008-08-14 08:00,14,14.645,14.675,14.51,14.64,0
20081201|2008-08-14 08:30,14,14.565,14.6,14.4,14.545,0
20081201|2008-08-14 09:00,14,14.56,14.615,14.505,14.615,0
20081201|2008-08-14 09:30,14,14.595,14.665,14.525,14.625,0
20081201|2008-08-14 10:00,14,14.6,14.6,14.425,14.48,0
20081201|2008-08-14 10:30,14,14.515,14.525,14.425,14.425,0
20081201|2008-08-14 11:00,14,14.43,14.46,14.225,14.37,0
20081201|2008-08-14 11:30,14,14.37,14.4,14.245,14.39,0
20081201|2008-08-14 12:00,14,14.395,14.4,14.33,14.33,0
20081201|2008-08-14 12:30,14,14.365,14.455,14.365,14.44,0
20081201|2008-08-14 13:00,14,14.43,14.45,14.405,14.435,0
20081201|2008-08-14 13:30,14,14.415,14.415,14.4,14.4,0
20081201|2008-08-14 14:00,14,14.355,14.355,14.265,14.305,0
20081201|2008-08-14 14:30,14,14.29,14.315,14.27,14.295,0
20081201|2008-08-14 15:00,14,14.285,14.305,14.285,14.285,0
20081201|2008-08-14 15:30,14,14.3,14.3,14.285,14.285,0
20081201|2008-08-14 16:00,14,14.28,14.28,14.28,14.28,0
20081201|2008-08-14 17:00,15,14.3,14.32,14.255,14.295,0
20081201|2008-08-14 17:30,15,14.275,14.28,14.26,14.28,0
20081201|2008-08-15 07:30,15,13.24,13.43,13.18,13.36,0
20081201|2008-08-15 08:00,15,13.335,13.48,13.215,13.215,0
20081201|2008-08-15 08:30,15,13.23,13.35,13.125,13.23,0
20081201|2008-08-15 09:00,15,13.22,13.35,13.125,13.3,0
20081201|2008-08-15 09:30,15,13.34,13.355,12.83,12.845,0
20081201|2008-08-15 10:00,15,12.87,13.07,12.86,13.045,0
20081201|2008-08-15 10:30,15,13.03,13.335,13.005,13.22,0
20081201|2008-08-15 11:00,15,13.23,13.285,13.13,13.17,0
20081201|2008-08-15 11:30,15,13.15,13.15,12.925,12.945,0
20081201|2008-08-15 12:00,15,12.965,13.01,12.91,12.94,1
20081201|2008-08-15 12:30,15,12.92,12.92,12.87,12.92,0
20081201|2008-08-15 13:00,15,12.915,12.965,12.89,12.965,0
20081201|2008-08-15 13:30,15,12.96,12.975,12.865,12.895,0
20081201|2008-08-15 14:00,15,12.895,12.895,12.82,12.84,0
20081201|2008-08-15 14:30,15,12.85,12.885,12.85,12.885,0
20081201|2008-08-15 15:00,15,12.855,12.895,12.855,12.88,0
20081201|2008-08-15 15:30,15,12.865,12.875,12.835,12.835,0
20081201|2008-08-15 16:00,15,12.835,12.84,12.83,12.83,0
20081201|2008-08-17 17:00,18,13.02,13.19,13.02,13.19,0
20081201|2008-08-17 17:30,18,13.165,13.245,13.135,13.245,0
20081201|2008-08-17 18:00,18,13.195,13.21,13.09,13.125,0
20081201|2008-08-17 18:30,18,13.17,13.18,13.11,13.11,0
20081201|2008-08-17 19:00,18,13.11,13.315,13.11,13.295,0
20081201|2008-08-17 19:30,18,13.34,13.35,13.29,13.29,0
20081201|2008-08-17 20:00,18,13.28,13.28,13.2,13.23,0
20081201|2008-08-17 20:30,18,13.23,13.295,13.215,13.295,0
20081201|2008-08-17 21:00,18,13.28,13.28,13.265,13.265,0
20081201|2008-08-17 21:30,18,13.27,13.3,13.27,13.3,0
20081201|2008-08-17 22:00,18,13.3,13.345,13.3,13.345,0
20081201|2008-08-17 22:30,18,13.345,13.38,13.345,13.38,0
20081201|2008-08-17 23:00,18,13.39,13.395,13.32,13.32,0
20081201|2008-08-17 23:30,18,13.36,13.36,13.24,13.24,0
20081201|2008-08-18 00:00,18,13.28,13.36,13.26,13.34,0
20081201|2008-08-18 00:30,18,13.33,13.33,13.29,13.29,0
20081201|2008-08-18 01:00,18,13.36,13.415,13.36,13.4,0
20081201|2008-08-18 01:30,18,13.38,13.455,13.35,13.425,0
20081201|2008-08-18 02:00,18,13.425,13.425,13.345,13.345,0
20081201|2008-08-18 02:30,18,13.35,13.365,13.31,13.31,0
20081201|2008-08-18 03:00,18,13.31,13.31,13.2,13.2,0
20081201|2008-08-18 03:30,18,13.155,13.22,13.125,13.22,0
20081201|2008-08-18 04:00,18,13.22,13.24,13.21,13.22,0
20081201|2008-08-18 04:30,18,13.245,13.25,13.205,13.205,0
20081201|2008-08-18 05:00,18,13.21,13.21,13.19,13.19,0
20081201|2008-08-18 05:30,18,13.22,13.22,13.19,13.19,0
20081201|2008-08-18 06:00,18,13.18,13.18,13.07,13.07,0
20081201|2008-08-18 06:30,18,13.07,13.185,13.06,13.105,0
20081201|2008-08-18 07:00,18,13.12,13.24,13.12,13.155,1
20081201|2008-08-18 07:30,18,13.15,13.16,13.025,13.065,0
20081201|2008-08-18 08:00,18,13.1,13.2,13.085,13.17,0
20081201|2008-08-18 08:30,18,13.17,13.34,13.17,13.25,0
20081201|2008-08-18 09:00,18,13.27,13.36,13.24,13.265,0
20081201|2008-08-18 09:30,18,13.26,13.31,13.17,13.19,0
20081201|2008-08-18 10:00,18,13.235,13.31,13.155,13.27,0
20081201|2008-08-18 10:30,18,13.29,13.345,13.255,13.345,0
20081201|2008-08-18 11:00,18,13.335,13.345,13.185,13.215,0
20081201|2008-08-18 11:30,18,13.185,13.315,13.185,13.265,0
20081201|2008-08-18 12:00,18,13.275,13.305,13.195,13.25,1
20081201|2008-08-18 12:30,18,13.25,13.265,13.235,13.25,0
20081201|2008-08-18 13:00,18,13.235,13.255,13.215,13.24,0
20081201|2008-08-18 13:30,18,13.22,13.235,13.205,13.205,0
20081201|2008-08-18 14:00,18,13.195,13.23,13.195,13.23,0
20081201|2008-08-18 14:30,18,13.22,13.22,13.17,13.17,0
20081201|2008-08-18 15:00,18,13.17,13.175,13.15,13.15,0
20081201|2008-08-18 15:30,18,13.16,13.18,13.16,13.18,0
20081201|2008-08-18 17:00,19,13.14,13.14,13.115,13.12,0
20081201|2008-08-18 18:00,19,13.12,13.13,13.105,13.105,0
20081201|2008-08-18 18:30,19,13.13,13.19,13.13,13.19,0
20081201|2008-08-18 19:00,19,13.18,13.18,13.18,13.18,0
20081201|2008-08-18 19:30,19,13.1,13.1,13.05,13.05,0
20081201|2008-08-18 20:00,19,13.05,13.08,13.01,13.05,0
20081201|2008-08-18 20:30,19,13.05,13.08,13.045,13.045,0
20081201|2008-08-18 21:00,19,13.045,13.045,13.005,13.005,0
20081201|2008-08-18 21:30,19,13,13.02,12.98,13.015,0
20081201|2008-08-18 22:30,19,13,13,12.52,12.715,0
20081201|2008-08-18 23:00,19,12.75,12.77,12.7,12.77,0
20081201|2008-08-18 23:30,19,12.82,12.86,12.82,12.855,0
20081201|2008-08-19 00:00,19,12.86,12.86,12.765,12.83,0
20081201|2008-08-19 00:30,19,12.8,12.815,12.79,12.8,0
20081201|2008-08-19 01:00,19,12.805,12.815,12.655,12.71,0
20081201|2008-08-19 01:30,19,12.7,12.715,12.7,12.715,0
20081201|2008-08-19 02:00,19,12.8,12.875,12.8,12.875,0
20081201|2008-08-19 02:30,19,12.85,12.895,12.845,12.86,0
20081201|2008-08-19 03:00,19,12.86,12.86,12.83,12.84,0
20081201|2008-08-19 03:30,19,12.845,12.845,12.78,12.835,0
20081201|2008-08-19 04:00,19,12.85,12.945,12.85,12.945,0
20081201|2008-08-19 04:30,19,12.94,13.1,12.94,13.075,0
20081201|2008-08-19 05:00,19,13.08,13.165,13.08,13.165,0
20081201|2008-08-19 05:30,19,13.195,13.2,13.095,13.1,0
20081201|2008-08-19 06:00,19,13.1,13.11,13.055,13.055,0
20081201|2008-08-19 06:30,19,13.06,13.075,13.05,13.05,0
20081201|2008-08-19 07:00,19,13.05,13.08,12.965,13.01,0
20081201|2008-08-19 07:30,19,12.995,13.055,12.845,12.885,0
20081201|2008-08-19 08:00,19,12.895,13,12.865,12.94,0
20081201|2008-08-19 08:30,19,12.97,13.03,12.91,12.935,0
20081201|2008-08-19 09:00,19,12.92,13.005,12.9,13,0
20081201|2008-08-19 09:30,19,13,13.13,13,13.105,0
20081201|2008-08-19 10:00,19,13.11,13.29,13.09,13.235,0
20081201|2008-08-19 10:30,19,13.245,13.4,13.245,13.395,0
20081201|2008-08-19 11:00,19,13.39,13.455,13.28,13.365,0
20081201|2008-08-19 11:30,19,13.335,13.35,13.205,13.24,0
20081201|2008-08-19 12:00,19,13.255,13.28,13.175,13.215,0
20081201|2008-08-19 12:30,19,13.235,13.285,13.205,13.285,0
20081201|2008-08-19 13:00,19,13.29,13.31,13.23,13.28,0
20081201|2008-08-19 13:30,19,13.25,13.26,13.24,13.26,0
20081201|2008-08-19 14:00,19,13.265,13.28,13.255,13.28,0
20081201|2008-08-19 14:30,19,13.275,13.37,13.275,13.335,0
20081201|2008-08-19 15:00,19,13.335,13.335,13.32,13.32,0
20081201|2008-08-19 15:30,19,13.33,13.34,13.325,13.34,0
20081201|2008-08-19 17:00,20,13.415,13.445,13.39,13.4,0
20081201|2008-08-19 17:30,20,13.41,13.41,13.395,13.4,0
20081201|2008-08-19 18:00,20,13.41,13.44,13.41,13.44,0
20081201|2008-08-19 18:30,20,13.4,13.49,13.4,13.485,0
20081201|2008-08-19 19:00,20,13.435,13.46,13.435,13.45,0
20081201|2008-08-19 19:30,20,13.465,13.51,13.465,13.5,0
20081201|2008-08-19 20:00,20,13.485,13.485,13.455,13.48,0
20081201|2008-08-19 20:30,20,13.505,13.505,13.475,13.5,0
20081201|2008-08-19 21:00,20,13.5,13.5,13.47,13.47,0
20081201|2008-08-19 21:30,20,13.49,13.49,13.465,13.465,0
20081201|2008-08-19 22:00,20,13.43,13.465,13.43,13.46,0
20081201|2008-08-19 23:30,20,13.43,13.43,13.425,13.425,0
20081201|2008-08-20 00:00,20,13.425,13.5,13.425,13.5,0
20081201|2008-08-20 00:30,20,13.495,13.505,13.46,13.46,0
20081201|2008-08-20 01:00,20,13.455,13.455,13.375,13.375,0
20081201|2008-08-20 01:30,20,13.375,13.425,13.375,13.4,0
20081201|2008-08-20 02:00,20,13.37,13.375,13.35,13.35,0
20081201|2008-08-20 02:30,20,13.37,13.4,13.365,13.385,0
20081201|2008-08-20 03:00,20,13.37,13.385,13.335,13.385,0
20081201|2008-08-20 03:30,20,13.385,13.385,13.275,13.335,0
20081201|2008-08-20 04:00,20,13.315,13.315,13.23,13.23,0
20081201|2008-08-20 04:30,20,13.25,13.325,13.23,13.325,0
20081201|2008-08-20 05:00,20,13.325,13.44,13.3,13.435,0
20081201|2008-08-20 05:30,20,13.445,13.445,13.385,13.39,0
20081201|2008-08-20 06:00,20,13.37,13.395,13.33,13.37,0
20081201|2008-08-20 06:30,20,13.38,13.415,13.345,13.375,0
20081201|2008-08-20 07:00,20,13.42,13.455,13.31,13.32,0
20081201|2008-08-20 07:30,20,13.31,13.34,13.15,13.235,0
20081201|2008-08-20 08:00,20,13.24,13.37,13.21,13.29,0
20081201|2008-08-20 08:30,20,13.295,13.35,13.18,13.19,0
20081201|2008-08-20 09:00,20,13.225,13.3,13.225,13.3,0
20081201|2008-08-20 09:30,20,13.325,13.35,12.93,12.93,1
20081201|2008-08-20 10:00,20,12.93,13.045,12.905,12.97,0
20081201|2008-08-20 10:30,20,12.97,13.13,12.96,13.12,0
20081201|2008-08-20 11:00,20,13.12,13.185,13.08,13.09,0
20081201|2008-08-20 11:30,20,13.085,13.11,13.045,13.075,0
20081201|2008-08-20 12:00,20,13.075,13.175,13.04,13.175,0
20081201|2008-08-20 12:30,20,13.1,13.185,13.075,13.16,0
20081201|2008-08-20 13:00,20,13.19,13.29,13.19,13.29,0
20081201|2008-08-20 13:30,20,13.28,13.28,13.26,13.28,0
20081201|2008-08-20 14:00,20,13.28,13.28,13.26,13.28,0
20081201|2008-08-20 14:30,20,13.3,13.365,13.3,13.35,0
20081201|2008-08-20 15:00,20,13.35,13.355,13.335,13.35,0
20081201|2008-08-20 15:30,20,13.35,13.355,13.34,13.355,0
20081201|2008-08-20 16:00,20,13.35,13.35,13.345,13.345,0
20081201|2008-08-20 17:00,21,13.385,13.385,13.385,13.385,0
20081201|2008-08-20 17:30,21,13.38,13.395,13.38,13.395,0
20081201|2008-08-20 18:30,21,13.335,13.335,13.335,13.335,0
20081201|2008-08-20 19:00,21,13.39,13.395,13.39,13.395,0
20081201|2008-08-20 19:30,21,13.395,13.395,13.38,13.38,0
20081201|2008-08-20 20:00,21,13.365,13.365,13.345,13.345,0
20081201|2008-08-20 20:30,21,13.35,13.35,13.31,13.31,0
20081201|2008-08-20 21:00,21,13.35,13.35,13.35,13.35,0
20081201|2008-08-20 21:30,21,13.345,13.345,13.33,13.33,0
20081201|2008-08-20 22:00,21,13.315,13.35,13.315,13.34,0
20081201|2008-08-20 22:30,21,13.365,13.385,13.365,13.385,0
20081201|2008-08-20 23:00,21,13.395,13.41,13.34,13.34,0
20081201|2008-08-20 23:30,21,13.315,13.34,13.315,13.33,0
20081201|2008-08-21 00:00,21,13.37,13.39,13.37,13.39,0
20081201|2008-08-21 00:30,21,13.4,13.4,13.4,13.4,0
20081201|2008-08-21 01:00,21,13.4,13.47,13.39,13.44,0
20081201|2008-08-21 01:30,21,13.44,13.6,13.44,13.6,0
20081201|2008-08-21 02:00,21,13.585,13.59,13.5,13.565,0
20081201|2008-08-21 02:30,21,13.57,13.615,13.46,13.475,0
20081201|2008-08-21 03:00,21,13.475,13.55,13.475,13.525,0
20081201|2008-08-21 03:30,21,13.565,13.58,13.47,13.545,0
20081201|2008-08-21 04:00,21,13.565,13.59,13.54,13.565,0
20081201|2008-08-21 04:30,21,13.55,13.585,13.5,13.56,0
20081201|2008-08-21 05:00,21,13.55,13.57,13.535,13.55,0
20081201|2008-08-21 05:30,21,13.555,13.71,13.555,13.69,0
20081201|2008-08-21 06:00,21,13.69,13.73,13.625,13.7,0
20081201|2008-08-21 06:30,21,13.7,13.84,13.655,13.78,0
20081201|2008-08-21 07:00,21,13.795,13.82,13.675,13.69,0
20081201|2008-08-21 07:30,21,13.7,13.8,13.63,13.69,0
20081201|2008-08-21 08:00,21,13.73,13.78,13.665,13.78,0
20081201|2008-08-21 08:30,21,13.795,13.805,13.645,13.655,0
20081201|2008-08-21 09:00,21,13.72,13.78,13.66,13.78,0
20081201|2008-08-21 09:30,21,13.79,13.98,13.775,13.92,0
20081201|2008-08-21 10:00,21,13.92,13.96,13.855,13.86,0
20081201|2008-08-21 10:30,21,13.9,13.91,13.835,13.895,0
20081201|2008-08-21 11:00,21,13.915,13.92,13.82,13.855,0
20081201|2008-08-21 11:30,21,13.86,13.88,13.82,13.84,0
20081201|2008-08-21 12:00,21,13.86,13.875,13.82,13.87,0
20081201|2008-08-21 12:30,21,13.875,13.92,13.85,13.9,0
20081201|2008-08-21 13:00,21,13.915,13.92,13.84,13.87,0
20081201|2008-08-21 13:30,21,13.875,13.88,13.875,13.88,0
20081201|2008-08-21 14:00,21,13.91,13.94,13.91,13.93,0
20081201|2008-08-21 14:30,21,13.925,13.97,13.925,13.97,0
20081201|2008-08-21 15:00,21,13.955,13.98,13.93,13.93,0
20081201|2008-08-21 15:30,21,13.94,13.94,13.94,13.94,0
20081201|2008-08-21 16:00,21,13.945,13.945,13.945,13.945,0
20081201|2008-08-21 17:00,22,13.94,13.94,13.86,13.86,0
20081201|2008-08-21 17:30,22,13.88,13.88,13.88,13.88,0
20081201|2008-08-21 18:00,22,13.865,13.885,13.86,13.865,0
20081201|2008-08-21 18:30,22,13.87,13.885,13.87,13.87,0
20081201|2008-08-21 19:00,22,13.895,13.92,13.895,13.92,0
20081201|2008-08-21 19:30,22,13.94,14.025,13.94,13.985,0
20081201|2008-08-21 20:00,22,13.995,14,13.985,13.985,0
20081201|2008-08-21 20:30,22,13.98,13.98,13.975,13.975,0
20081201|2008-08-21 21:00,22,13.96,13.96,13.96,13.96,0
20081201|2008-08-21 22:00,22,13.95,13.985,13.95,13.985,0
20081201|2008-08-21 22:30,22,14.015,14.015,14.005,14.005,0
20081201|2008-08-21 23:00,22,14.03,14.04,14.03,14.04,0
20081201|2008-08-21 23:30,22,14.04,14.045,14,14.02,0
20081201|2008-08-22 00:00,22,14.005,14.02,13.99,14.02,0
20081201|2008-08-22 00:30,22,14.02,14.03,14.02,14.03,0
20081201|2008-08-22 01:00,22,14.02,14.02,13.99,14.01,0
20081201|2008-08-22 01:30,22,14.03,14.04,14.02,14.04,0
20081201|2008-08-22 02:00,22,14.005,14.005,13.92,13.94,0
20081201|2008-08-22 02:30,22,13.945,13.945,13.865,13.87,0
20081201|2008-08-22 03:00,22,13.86,13.865,13.775,13.79,0
20081201|2008-08-22 03:30,22,13.785,13.835,13.75,13.8,0
20081201|2008-08-22 04:00,22,13.76,13.81,13.75,13.76,0
20081201|2008-08-22 04:30,22,13.765,13.81,13.765,13.81,0
20081201|2008-08-22 05:00,22,13.75,13.75,13.69,13.7,0
20081201|2008-08-22 05:30,22,13.725,13.755,13.725,13.74,0
20081201|2008-08-22 06:00,22,13.725,13.805,13.725,13.74,0
20081201|2008-08-22 06:30,22,13.735,13.74,13.55,13.56,0
20081201|2008-08-22 07:00,22,13.575,13.64,13.545,13.57,0
20081201|2008-08-22 07:30,22,13.57,13.61,13.445,13.45,0
20081201|2008-08-22 08:00,22,13.45,13.59,13.415,13.525,0
20081201|2008-08-22 08:30,22,13.54,13.54,13.415,13.465,0
20081201|2008-08-22 09:00,22,13.46,13.53,13.405,13.525,0
20081201|2008-08-22 09:30,22,13.535,13.54,13.435,13.49,0
20081201|2008-08-22 10:00,22,13.475,13.57,13.445,13.47,0
20081201|2008-08-22 10:30,22,13.47,13.585,13.45,13.57,0
20081201|2008-08-22 11:00,22,13.57,13.635,13.57,13.625,0
20081201|2008-08-22 11:30,22,13.63,13.755,13.63,13.66,0
20081201|2008-08-22 12:00,22,13.65,13.65,13.55,13.62,0
20081201|2008-08-22 12:30,22,13.62,13.66,13.565,13.565,0
20081201|2008-08-22 13:00,22,13.565,13.585,13.525,13.535,0
20081201|2008-08-22 13:30,22,13.53,13.53,13.405,13.455,0
20081201|2008-08-22 14:00,22,13.45,13.51,13.45,13.49,0
20081201|2008-08-22 14:30,22,13.47,13.475,13.44,13.455,0
20081201|2008-08-22 15:00,22,13.45,13.485,13.44,13.44,0
20081201|2008-08-22 15:30,22,13.44,13.44,13.435,13.435,0
20081201|2008-08-22 16:00,22,13.445,13.47,13.445,13.47,0
20081201|2008-08-24 17:00,25,13.505,13.525,13.435,13.455,0
20081201|2008-08-24 17:30,25,13.47,13.48,13.45,13.48,0
20081201|2008-08-24 18:00,25,13.41,13.44,13.41,13.44,0
20081201|2008-08-24 18:30,25,13.46,13.46,13.45,13.45,0
20081201|2008-08-24 19:00,25,13.43,13.43,13.34,13.375,0
20081201|2008-08-24 19:30,25,13.36,13.365,13.21,13.21,0
20081201|2008-08-24 20:00,25,13.21,13.28,13.21,13.28,0
20081201|2008-08-24 20:30,25,13.265,13.3,13.265,13.3,0
20081201|2008-08-24 21:00,25,13.29,13.355,13.255,13.255,0
20081201|2008-08-24 21:30,25,13.3,13.325,13.3,13.32,0
20081201|2008-08-24 22:00,25,13.345,13.345,13.33,13.33,0
20081201|2008-08-24 22:30,25,13.33,13.345,13.315,13.315,0
20081201|2008-08-24 23:00,25,13.315,13.385,13.31,13.385,0
20081201|2008-08-24 23:30,25,13.355,13.37,13.32,13.37,0
20081201|2008-08-25 00:00,25,13.37,13.41,13.37,13.41,0
20081201|2008-08-25 00:30,25,13.39,13.445,13.39,13.44,0
20081201|2008-08-25 01:00,25,13.405,13.44,13.395,13.405,0
20081201|2008-08-25 01:30,25,13.43,13.44,13.4,13.4,0
20081201|2008-08-25 02:00,25,13.4,13.44,13.4,13.44,0
20081201|2008-08-25 02:30,25,13.43,13.435,13.41,13.42,0
20081201|2008-08-25 03:00,25,13.43,13.43,13.345,13.345,0
20081201|2008-08-25 03:30,25,13.36,13.36,13.325,13.355,0
20081201|2008-08-25 04:00,25,13.36,13.425,13.36,13.425,0
20081201|2008-08-25 04:30,25,13.415,13.545,13.415,13.545,0
20081201|2008-08-25 05:00,25,13.5,13.5,13.47,13.485,0
20081201|2008-08-25 05:30,25,13.465,13.465,13.455,13.455,0
20081201|2008-08-25 06:00,25,13.465,13.51,13.445,13.465,0
20081201|2008-08-25 06:30,25,13.465,13.54,13.465,13.49,0
20081201|2008-08-25 07:00,25,13.495,13.535,13.345,13.475,0
20081201|2008-08-25 07:30,25,13.46,13.66,13.46,13.59,0
20081201|2008-08-25 08:00,25,13.59,13.64,13.53,13.595,0
20081201|2008-08-25 08:30,25,13.605,13.67,13.56,13.61,0
20081201|2008-08-25 09:00,25,13.585,13.615,13.435,13.44,0
20081201|2008-08-25 09:30,25,13.445,13.5,13.41,13.44,0
20081201|2008-08-25 10:00,25,13.435,13.515,13.435,13.49,0
20081201|2008-08-25 10:30,25,13.485,13.565,13.44,13.545,0
20081201|2008-08-25 11:00,25,13.56,13.58,13.535,13.55,0
20081201|2008-08-25 11:30,25,13.565,13.565,13.44,13.47,0
20081201|2008-08-25 12:00,25,13.46,13.515,13.42,13.455,0
20081201|2008-08-25 12:30,25,13.485,13.49,13.445,13.475,0
20081201|2008-08-25 13:00,25,13.485,13.5,13.47,13.47,0
20081201|2008-08-25 13:30,25,13.495,13.51,13.495,13.51,0
20081201|2008-08-25 14:00,25,13.5,13.53,13.49,13.51,0
20081201|2008-08-25 14:30,25,13.51,13.53,13.51,13.525,0
20081201|2008-08-25 15:00,25,13.54,13.58,13.54,13.575,0
20081201|2008-08-25 15:30,25,13.595,13.595,13.55,13.55,0
20081201|2008-08-25 16:00,25,13.585,13.585,13.585,13.585,0
20081201|2008-08-25 17:00,26,13.585,13.585,13.555,13.585,0
20081201|2008-08-25 18:00,26,13.57,13.57,13.545,13.545,0
20081201|2008-08-25 18:30,26,13.56,13.59,13.5,13.5,0
20081201|2008-08-25 19:00,26,13.51,13.53,13.42,13.455,0
20081201|2008-08-25 19:30,26,13.475,13.5,13.465,13.5,0
20081201|2008-08-25 20:00,26,13.5,13.57,13.5,13.57,0
20081201|2008-08-25 20:30,26,13.545,13.575,13.54,13.54,0
20081201|2008-08-25 21:30,26,13.53,13.53,13.53,13.53,0
20081201|2008-08-25 22:00,26,13.53,13.53,13.53,13.53,0
20081201|2008-08-25 22:30,26,13.52,13.52,13.515,13.515,0
20081201|2008-08-25 23:00,26,13.525,13.54,13.515,13.52,0
20081201|2008-08-25 23:30,26,13.52,13.555,13.51,13.555,0
20081201|2008-08-26 00:00,26,13.55,13.55,13.5,13.5,0
20081201|2008-08-26 00:30,26,13.485,13.545,13.48,13.545,0
20081201|2008-08-26 01:00,26,13.52,13.53,13.49,13.53,0
20081201|2008-08-26 01:30,26,13.535,13.535,13.51,13.51,0
20081201|2008-08-26 02:00,26,13.54,13.545,13.515,13.515,0
20081201|2008-08-26 02:30,26,13.53,13.605,13.53,13.595,0
20081201|2008-08-26 03:00,26,13.555,13.555,13.36,13.42,0
20081201|2008-08-26 03:30,26,13.41,13.42,13.3,13.3,0
20081201|2008-08-26 04:00,26,13.315,13.33,13.175,13.275,1
20081201|2008-08-26 04:30,26,13.25,13.27,13.175,13.2,0
20081201|2008-08-26 05:00,26,13.2,13.225,13.065,13.14,0
20081201|2008-08-26 05:30,26,13.14,13.18,13.1,13.13,0
20081201|2008-08-26 06:00,26,13.14,13.22,13.12,13.19,0
20081201|2008-08-26 06:30,26,13.19,13.21,13.15,13.18,0
20081201|2008-08-26 07:00,26,13.18,13.285,13.18,13.235,0
20081201|2008-08-26 07:30,26,13.215,13.385,13.21,13.38,0
20081201|2008-08-26 08:00,26,13.385,13.595,13.38,13.575,0
20081201|2008-08-26 08:30,26,13.58,13.76,13.58,13.715,1
20081201|2008-08-26 09:00,26,13.69,13.83,13.63,13.76,0
20081201|2008-08-26 09:30,26,13.75,13.8,13.68,13.765,0
20081201|2008-08-26 10:00,26,13.76,13.8,13.73,13.785,0
20081201|2008-08-26 10:30,26,13.775,13.78,13.65,13.69,0
20081201|2008-08-26 11:00,26,13.695,13.73,13.63,13.72,0
20081201|2008-08-26 11:30,26,13.71,13.71,13.6,13.635,0
20081201|2008-08-26 12:00,26,13.645,13.7,13.63,13.7,1
20081201|2008-08-26 12:30,26,13.695,13.73,13.685,13.73,0
20081201|2008-08-26 13:00,26,13.73,13.73,13.66,13.7,0
20081201|2008-08-26 13:30,26,13.695,13.7,13.695,13.7,0
20081201|2008-08-26 14:00,26,13.705,13.705,13.67,13.67,0
20081201|2008-08-26 14:30,26,13.67,13.71,13.67,13.71,0
20081201|2008-08-26 15:00,26,13.7,13.71,13.69,13.69,0
20081201|2008-08-26 15:30,26,13.69,13.69,13.68,13.69,0
20081201|2008-08-26 16:00,26,13.69,13.69,13.68,13.68,0
20081201|2008-08-26 17:00,27,13.7,13.7,13.7,13.7,0
20081201|2008-08-26 17:30,27,13.68,13.68,13.68,13.68,0
20081201|2008-08-26 18:00,27,13.68,13.68,13.675,13.675,0
20081201|2008-08-26 18:30,27,13.68,13.68,13.68,13.68,0
20081201|2008-08-26 19:00,27,13.7,13.725,13.695,13.705,0
20081201|2008-08-26 19:30,27,13.71,13.715,13.69,13.69,0
20081201|2008-08-26 20:00,27,13.72,13.77,13.68,13.705,0
20081201|2008-08-26 20:30,27,13.685,13.705,13.685,13.705,0
20081201|2008-08-26 21:00,27,13.7,13.77,13.7,13.77,0
20081201|2008-08-26 21:30,27,13.755,13.755,13.73,13.745,0
20081201|2008-08-26 22:00,27,13.735,13.735,13.735,13.735,0
20081201|2008-08-26 22:30,27,13.755,13.79,13.755,13.79,0
20081201|2008-08-26 23:00,27,13.775,13.79,13.77,13.79,0
20081201|2008-08-26 23:30,27,13.78,13.78,13.755,13.775,0
20081201|2008-08-27 00:00,27,13.78,13.78,13.745,13.77,0
20081201|2008-08-27 00:30,27,13.745,13.765,13.735,13.735,0
20081201|2008-08-27 01:00,27,13.725,13.755,13.72,13.745,0
20081201|2008-08-27 01:30,27,13.745,13.8,13.745,13.77,0
20081201|2008-08-27 02:00,27,13.745,13.805,13.73,13.805,0
20081201|2008-08-27 02:30,27,13.78,13.815,13.78,13.79,0
20081201|2008-08-27 03:00,27,13.79,13.9,13.79,13.83,0
20081201|2008-08-27 03:30,27,13.845,13.855,13.81,13.845,0
20081201|2008-08-27 04:00,27,13.84,13.94,13.835,13.885,0
20081201|2008-08-27 04:30,27,13.87,13.905,13.87,13.895,0
20081201|2008-08-27 05:00,27,13.885,13.93,13.865,13.905,0
20081201|2008-08-27 05:30,27,13.915,13.955,13.905,13.925,0
20081201|2008-08-27 06:00,27,13.915,13.915,13.8,13.84,0
20081201|2008-08-27 06:30,27,13.835,13.85,13.805,13.81,0
20081201|2008-08-27 07:00,27,13.795,13.825,13.66,13.715,1
20081201|2008-08-27 07:30,27,13.715,13.715,13.505,13.54,2
20081201|2008-08-27 08:00,27,13.555,13.665,13.54,13.65,0
20081201|2008-08-27 08:30,27,13.65,13.68,13.62,13.62,0
20081201|2008-08-27 09:00,27,13.63,13.64,13.53,13.565,0
20081201|2008-08-27 09:30,27,13.58,13.685,13.535,13.63,0
20081201|2008-08-27 10:00,27,13.635,13.675,13.615,13.62,0
20081201|2008-08-27 10:30,27,13.615,13.715,13.59,13.675,0
20081201|2008-08-27 11:00,27,13.685,13.74,13.605,13.68,0
20081201|2008-08-27 11:30,27,13.68,13.735,13.595,13.6,0
20081201|2008-08-27 12:00,27,13.615,13.66,13.57,13.625,2
20081201|2008-08-27 12:30,27,13.62,13.63,13.58,13.6,0
20081201|2008-08-27 13:00,27,13.6,13.625,13.585,13.6,0
20081201|2008-08-27 13:30,27,13.6,13.6,13.57,13.595,0
20081201|2008-08-27 14:00,27,13.595,13.62,13.59,13.6,0
20081201|2008-08-27 14:30,27,13.61,13.61,13.57,13.58,0
20081201|2008-08-27 15:00,27,13.57,13.585,13.565,13.575,0
20081201|2008-08-27 15:30,27,13.575,13.595,13.57,13.58,0
20081201|2008-08-27 16:00,27,13.56,13.56,13.555,13.56,0
20081201|2008-08-27 17:00,28,13.6,13.605,13.56,13.56,0
20081201|2008-08-27 17:30,28,13.56,13.56,13.56,13.56,0
20081201|2008-08-27 18:00,28,13.59,13.61,13.59,13.61,0
20081201|2008-08-27 18:30,28,13.595,13.595,13.595,13.595,0
20081201|2008-08-27 19:00,28,13.615,13.635,13.605,13.62,0
20081201|2008-08-27 19:30,28,13.62,13.645,13.62,13.645,0
20081201|2008-08-27 20:00,28,13.615,13.635,13.615,13.635,0
20081201|2008-08-27 20:30,28,13.655,13.7,13.64,13.695,0
20081201|2008-08-27 21:00,28,13.7,13.72,13.7,13.7,0
20081201|2008-08-27 21:30,28,13.7,13.71,13.695,13.7,0
20081201|2008-08-27 22:00,28,13.71,13.72,13.71,13.72,0
20081201|2008-08-27 22:30,28,13.71,13.735,13.705,13.735,0
20081201|2008-08-27 23:00,28,13.735,13.76,13.72,13.745,0
20081201|2008-08-27 23:30,28,13.74,13.75,13.71,13.735,0
20081201|2008-08-28 00:00,28,13.72,13.765,13.72,13.74,0
20081201|2008-08-28 00:30,28,13.745,13.755,13.705,13.72,0
20081201|2008-08-28 01:00,28,13.71,13.73,13.695,13.73,0
20081201|2008-08-28 01:30,28,13.73,13.78,13.71,13.77,0
20081201|2008-08-28 02:00,28,13.78,13.85,13.78,13.85,0
20081201|2008-08-28 02:30,28,13.825,13.84,13.79,13.79,0
20081201|2008-08-28 03:00,28,13.775,13.825,13.775,13.81,0
20081201|2008-08-28 03:30,28,13.82,13.825,13.76,13.765,0
20081201|2008-08-28 04:00,28,13.78,13.845,13.76,13.83,0
20081201|2008-08-28 04:30,28,13.825,13.83,13.77,13.83,0
20081201|2008-08-28 05:00,28,13.82,13.82,13.765,13.8,0
20081201|2008-08-28 05:30,28,13.815,13.88,13.805,13.86,0
20081201|2008-08-28 06:00,28,13.865,13.92,13.85,13.87,0
20081201|2008-08-28 06:30,28,13.875,13.92,13.855,13.89,0
20081201|2008-08-28 07:00,28,13.9,14.02,13.865,13.99,3
20081201|2008-08-28 07:30,28,13.99,14.13,13.92,14.08,8
20081201|2008-08-28 08:00,28,14.085,14.085,13.96,14.02,6
20081201|2008-08-28 08:30,28,14.01,14.035,13.865,13.9,3
20081201|2008-08-28 09:00,28,13.895,14,13.865,13.965,2
20081201|2008-08-28 09:30,28,13.975,13.98,13.82,13.86,2
20081201|2008-08-28 10:00,28,13.855,13.91,13.75,13.805,2
20081201|2008-08-28 10:30,28,13.81,13.82,13.58,13.64,7
20081201|2008-08-28 11:00,28,13.64,13.715,13.635,13.705,0
20081201|2008-08-28 11:30,28,13.7,13.77,13.69,13.77,0
20081201|2008-08-28 12:00,28,13.765,13.765,13.655,13.73,2
20081201|2008-08-28 12:30,28,13.73,13.77,13.71,13.735,0
20081201|2008-08-28 13:00,28,13.72,13.77,13.695,13.74,0
20081201|2008-08-28 13:30,28,13.75,13.795,13.74,13.755,0
20081201|2008-08-28 14:00,28,13.76,13.78,13.75,13.77,0
20081201|2008-08-28 14:30,28,13.775,13.795,13.76,13.77,0
20081201|2008-08-28 15:00,28,13.77,13.78,13.75,13.75,0
20081201|2008-08-28 15:30,28,13.76,13.785,13.73,13.785,0
20081201|2008-08-28 16:00,28,13.77,13.77,13.77,13.77,0
20081201|2008-08-28 17:00,29,13.775,13.795,13.77,13.79,0
20081201|2008-08-28 17:30,29,13.79,13.81,13.79,13.8,0
20081201|2008-08-28 18:00,29,13.79,13.79,13.78,13.78,0
20081201|2008-08-28 18:30,29,13.795,13.8,13.795,13.8,0
20081201|2008-08-28 19:00,29,13.81,13.82,13.705,13.72,0
20081201|2008-08-28 19:30,29,13.705,13.73,13.675,13.695,0
20081201|2008-08-28 20:00,29,13.705,13.72,13.69,13.695,0
20081201|2008-08-28 20:30,29,13.7,13.76,13.7,13.745,0
20081201|2008-08-28 21:00,29,13.745,13.775,13.745,13.755,0
20081201|2008-08-28 21:30,29,13.755,13.79,13.75,13.79,0
20081201|2008-08-28 22:00,29,13.79,13.795,13.74,13.75,0
20081201|2008-08-28 22:30,29,13.74,13.77,13.74,13.745,0
20081201|2008-08-28 23:00,29,13.745,13.78,13.745,13.78,0
20081201|2008-08-28 23:30,29,13.775,13.795,13.765,13.795,0
20081201|2008-08-29 00:00,29,13.8,13.81,13.795,13.795,0
20081201|2008-08-29 00:30,29,13.795,13.805,13.795,13.8,0
20081201|2008-08-29 01:00,29,13.805,13.815,13.765,13.785,0
20081201|2008-08-29 01:30,29,13.795,13.82,13.78,13.78,0
20081201|2008-08-29 02:00,29,13.785,13.875,13.785,13.84,0
20081201|2008-08-29 02:30,29,13.84,13.93,13.83,13.865,0
20081201|2008-08-29 03:00,29,13.835,13.93,13.835,13.93,0
20081201|2008-08-29 03:30,29,13.905,13.91,13.83,13.835,0
20081201|2008-08-29 04:00,29,13.835,13.885,13.81,13.87,0
20081201|2008-08-29 04:30,29,13.875,13.915,13.855,13.91,0
20081201|2008-08-29 05:00,29,13.91,13.99,13.88,13.965,0
20081201|2008-08-29 05:30,29,13.965,13.97,13.905,13.905,0
20081201|2008-08-29 06:00,29,13.92,13.925,13.77,13.81,0
20081201|2008-08-29 06:30,29,13.805,13.84,13.775,13.805,0
20081201|2008-08-29 07:00,29,13.805,13.85,13.75,13.775,0
20081201|2008-08-29 07:30,29,13.785,13.84,13.745,13.825,0
20081201|2008-08-29 08:00,29,13.835,13.91,13.82,13.845,1
20081201|2008-08-29 08:30,29,13.84,13.85,13.755,13.785,0
20081201|2008-08-29 09:00,29,13.78,13.805,13.67,13.795,1
20081201|2008-08-29 09:30,29,13.785,13.88,13.75,13.815,0
20081201|2008-08-29 10:00,29,13.81,13.81,13.735,13.79,0
20081201|2008-08-29 10:30,29,13.785,13.815,13.73,13.795,0
20081201|2008-08-29 11:00,29,13.8,13.815,13.77,13.78,0
20081201|2008-08-29 11:30,29,13.775,13.8,13.725,13.74,0
20081201|2008-08-29 12:00,29,13.74,13.74,13.68,13.7,3
20081201|2008-08-29 12:30,29,13.695,13.745,13.63,13.685,1
20081201|2008-08-29 13:00,29,13.69,13.72,13.67,13.675,0
20081201|2008-08-29 13:30,29,13.695,13.695,13.675,13.685,0
20081201|2008-08-29 14:00,29,13.685,13.695,13.675,13.69,0
20081201|2008-08-29 14:30,29,13.69,13.69,13.67,13.68,0
20081201|2008-08-29 15:00,29,13.685,13.7,13.66,13.68,0
20081201|2008-08-29 15:30,29,13.69,13.71,13.69,13.69,0
20081201|2008-08-29 16:00,29,13.705,13.73,13.705,13.715,0
20081201|2008-08-31 17:00,1,13.875,13.9,13.825,13.84,0
20081201|2008-08-31 17:30,1,13.83,13.86,13.82,13.835,0
20081201|2008-08-31 18:00,1,13.81,13.815,13.81,13.815,0
20081201|2008-08-31 18:30,1,13.845,13.88,13.845,13.85,0
20081201|2008-08-31 19:00,1,13.85,13.85,13.825,13.825,0
20081201|2008-08-31 19:30,1,13.81,13.81,13.755,13.755,0
20081201|2008-08-31 20:00,1,13.75,13.765,13.71,13.765,0
20081201|2008-08-31 20:30,1,13.765,13.765,13.755,13.76,0
20081201|2008-08-31 21:00,1,13.76,13.76,13.725,13.745,0
20081201|2008-08-31 21:30,1,13.72,13.74,13.71,13.74,0
20081201|2008-08-31 22:00,1,13.75,13.755,13.75,13.755,0
20081201|2008-08-31 22:30,1,13.76,13.76,13.76,13.76,0
20081201|2008-08-31 23:00,1,13.735,13.735,13.735,13.735,0
20081201|2008-08-31 23:30,1,13.73,13.74,13.73,13.73,0
20081201|2008-09-01 00:00,1,13.725,13.725,13.72,13.72,0
20081201|2008-09-01 00:30,1,13.72,13.735,13.705,13.735,0
20081201|2008-09-01 01:00,1,13.725,13.74,13.725,13.73,0
20081201|2008-09-01 01:30,1,13.735,13.76,13.73,13.745,0
20081201|2008-09-01 02:00,1,13.75,13.825,13.75,13.81,0
20081201|2008-09-01 02:30,1,13.81,13.845,13.78,13.8,0
20081201|2008-09-01 03:00,1,13.805,13.835,13.805,13.815,0
20081201|2008-09-01 03:30,1,13.81,13.81,13.76,13.79,0
20081201|2008-09-01 04:00,1,13.79,13.795,13.76,13.78,0
20081201|2008-09-01 04:30,1,13.77,13.78,13.755,13.755,0
20081201|2008-09-01 05:00,1,13.765,13.79,13.75,13.755,0
20081201|2008-09-01 05:30,1,13.765,13.765,13.705,13.705,0
20081201|2008-09-01 06:00,1,13.705,13.705,13.65,13.66,0
20081201|2008-09-01 06:30,1,13.66,13.68,13.66,13.67,0
20081201|2008-09-01 07:00,1,13.675,13.68,13.665,13.665,0
20081201|2008-09-01 07:30,1,13.66,13.675,13.65,13.65,0
20081201|2008-09-01 08:00,1,13.65,13.66,13.57,13.6,0
20081201|2008-09-01 08:30,1,13.595,13.635,13.595,13.6,0
20081201|2008-09-01 09:00,1,13.595,13.6,13.46,13.525,1
20081201|2008-09-01 09:30,1,13.525,13.545,13.485,13.49,0
20081201|2008-09-01 10:00,1,13.49,13.54,13.43,13.53,0
20081201|2008-09-01 10:30,1,13.545,13.625,13.525,13.59,0
20081201|2008-09-01 11:00,1,13.58,13.6,13.565,13.57,0
20081201|2008-09-01 11:30,1,13.57,13.58,13.55,13.55,0
20081201|2008-09-01 12:00,1,13.55,13.56,13.505,13.52,0
20081201|2008-09-01 12:30,1,13.52,13.52,13.51,13.51,0
20081201|2008-09-01 13:00,1,13.51,13.52,13.48,13.49,0
20081201|2008-09-01 13:30,1,13.515,13.515,13.49,13.51,0
20081201|2008-09-01 14:00,1,13.515,13.52,13.515,13.52,0
20081201|2008-09-01 14:30,1,13.525,13.525,13.525,13.525,0
20081201|2008-09-01 15:00,1,13.505,13.53,13.505,13.51,0
20081201|2008-09-01 15:30,1,13.53,13.53,13.505,13.51,0
20081201|2008-09-01 16:00,1,13.535,13.535,13.525,13.535,0
20081201|2008-09-01 17:00,2,13.54,13.54,13.43,13.43,0
20081201|2008-09-01 17:30,2,13.46,13.47,13.45,13.46,0
20081201|2008-09-01 18:00,2,13.465,13.515,13.465,13.495,0
20081201|2008-09-01 18:30,2,13.5,13.51,13.47,13.49,0
20081201|2008-09-01 19:00,2,13.475,13.475,13.43,13.445,0
20081201|2008-09-01 19:30,2,13.44,13.465,13.375,13.435,1
20081201|2008-09-01 20:00,2,13.445,13.46,13.41,13.42,0
20081201|2008-09-01 20:30,2,13.425,13.435,13.42,13.435,0
20081201|2008-09-01 21:00,2,13.43,13.465,13.43,13.465,0
20081201|2008-09-01 21:30,2,13.455,13.5,13.45,13.495,0
20081201|2008-09-01 22:00,2,13.495,13.505,13.46,13.46,0
20081201|2008-09-01 22:30,2,13.455,13.46,13.455,13.46,0
20081201|2008-09-01 23:00,2,13.435,13.435,13.42,13.42,0
20081201|2008-09-01 23:30,2,13.43,13.48,13.43,13.47,0
20081201|2008-09-02 00:00,2,13.465,13.47,13.44,13.465,0
20081201|2008-09-02 00:30,2,13.46,13.46,13.41,13.415,0
20081201|2008-09-02 01:00,2,13.415,13.415,13.33,13.33,0
20081201|2008-09-02 01:30,2,13.33,13.355,13.255,13.265,0
20081201|2008-09-02 02:00,2,13.255,13.325,13.17,13.17,0
20081201|2008-09-02 02:30,2,13.185,13.19,13.12,13.145,0
20081201|2008-09-02 03:00,2,13.145,13.225,13.13,13.21,0
20081201|2008-09-02 03:30,2,13.195,13.285,13.185,13.23,0
20081201|2008-09-02 04:00,2,13.235,13.275,13.135,13.175,0
20081201|2008-09-02 04:30,2,13.16,13.21,13.135,13.21,0
20081201|2008-09-02 05:00,2,13.225,13.33,13.185,13.31,0
20081201|2008-09-02 05:30,2,13.3,13.34,13.255,13.27,0
20081201|2008-09-02 06:00,2,13.265,13.29,13.23,13.26,0
20081201|2008-09-02 06:30,2,13.26,13.315,13.21,13.27,1
20081201|2008-09-02 07:00,2,13.27,13.275,12.855,12.89,21
20081201|2008-09-02 07:30,2,12.89,12.94,12.61,12.665,29
20081201|2008-09-02 08:00,2,12.66,12.705,12.55,12.635,20
20081201|2008-09-02 08:30,2,12.64,12.69,12.595,12.655,2
20081201|2008-09-02 09:00,2,12.66,12.83,12.65,12.77,5
20081201|2008-09-02 09:30,2,12.76,12.895,12.76,12.815,4
20081201|2008-09-02 10:00,2,12.825,12.85,12.795,12.82,0
20081201|2008-09-02 10:30,2,12.82,12.84,12.765,12.795,0
20081201|2008-09-02 11:00,2,12.795,12.99,12.795,12.975,5
20081201|2008-09-02 11:30,2,12.975,13.26,12.945,13.2,20
20081201|2008-09-02 12:00,2,13.19,13.29,13.125,13.13,6
20081201|2008-09-02 12:30,2,13.13,13.2,13.12,13.2,0
20081201|2008-09-02 13:00,2,13.19,13.21,13.13,13.16,0
20081201|2008-09-02 13:30,2,13.165,13.19,13.155,13.19,0
20081201|2008-09-02 14:00,2,13.175,13.215,13.155,13.155,0
20081201|2008-09-02 14:30,2,13.17,13.17,13.13,13.13,0
20081201|2008-09-02 15:00,2,13.14,13.155,13.14,13.14,0
20081201|2008-09-02 15:30,2,13.15,13.16,13.135,13.135,0
20081201|2008-09-02 16:00,2,13.15,13.155,13.13,13.155,0
20081201|2008-09-02 17:00,3,13.14,13.16,13.125,13.15,0
20081201|2008-09-02 17:30,3,13.17,13.225,13.17,13.18,0
20081201|2008-09-02 18:00,3,13.215,13.215,13.175,13.21,0
20081201|2008-09-02 18:30,3,13.22,13.22,13.17,13.17,0
20081201|2008-09-02 19:00,3,13.165,13.185,13.13,13.155,0
20081201|2008-09-02 19:30,3,13.165,13.175,13.15,13.155,0
20081201|2008-09-02 20:00,3,13.155,13.165,13.115,13.165,0
20081201|2008-09-02 20:30,3,13.165,13.17,13.14,13.17,0
20081201|2008-09-02 21:00,3,13.17,13.175,13.155,13.175,0
20081201|2008-09-02 21:30,3,13.18,13.18,13.155,13.16,0
20081201|2008-09-02 22:00,3,13.16,13.18,13.16,13.18,0
20081201|2008-09-02 22:30,3,13.16,13.21,13.16,13.21,0
20081201|2008-09-02 23:00,3,13.19,13.19,13.06,13.06,0
20081201|2008-09-02 23:30,3,13.065,13.1,13.025,13.06,0
20081201|2008-09-03 00:00,3,13.045,13.11,13.015,13.095,0
20081201|2008-09-03 00:30,3,13.11,13.115,12.97,13.01,0
20081201|2008-09-03 01:00,3,13.005,13.055,12.975,13.055,0
20081201|2008-09-03 01:30,3,13.05,13.115,12.995,13,0
20081201|2008-09-03 02:00,3,12.995,13,12.725,12.785,1
20081201|2008-09-03 02:30,3,12.79,12.89,12.78,12.78,0
20081201|2008-09-03 03:00,3,12.78,12.79,12.63,12.725,0
20081201|2008-09-03 03:30,3,12.715,12.855,12.69,12.79,0
20081201|2008-09-03 04:00,3,12.815,12.815,12.74,12.79,0
20081201|2008-09-03 04:30,3,12.8,12.87,12.735,12.815,0
20081201|2008-09-03 05:00,3,12.81,12.91,12.805,12.83,0
20081201|2008-09-03 05:30,3,12.83,12.88,12.815,12.87,0
20081201|2008-09-03 06:00,3,12.865,12.97,12.82,12.935,0
20081201|2008-09-03 06:30,3,12.93,12.955,12.845,12.89,0
20081201|2008-09-03 07:00,3,12.885,13.135,12.875,13.11,5
20081201|2008-09-03 07:30,3,13.11,13.16,13.015,13.035,4
20081201|2008-09-03 08:00,3,13.035,13.06,12.86,12.955,5
20081201|2008-09-03 08:30,3,12.955,13.07,12.935,12.99,4
20081201|2008-09-03 09:00,3,12.975,13.04,12.88,12.965,0
20081201|2008-09-03 09:30,3,12.965,12.975,12.89,12.905,1
20081201|2008-09-03 10:00,3,12.905,12.915,12.78,12.825,7
20081201|2008-09-03 10:30,3,12.82,13.07,12.8,12.99,3
20081201|2008-09-03 11:00,3,12.99,13.045,12.935,12.965,0
20081201|2008-09-03 11:30,3,12.96,13.01,12.905,13.005,0
20081201|2008-09-03 12:00,3,13.01,13.045,12.945,12.995,2
20081201|2008-09-03 12:30,3,13.005,13.04,12.97,13.035,0
20081201|2008-09-03 13:00,3,13.035,13.055,12.995,13.015,0
20081201|2008-09-03 13:30,3,13.01,13.01,12.95,12.98,0
20081201|2008-09-03 14:00,3,12.99,13.005,12.98,12.995,0
20081201|2008-09-03 14:30,3,13,13.01,12.99,12.99,0
20081201|2008-09-03 15:00,3,12.99,13.01,12.985,12.985,0
20081201|2008-09-03 15:30,3,12.98,13,12.965,12.985,0
20081201|2008-09-03 16:00,3,12.985,12.99,12.985,12.99,0
20081201|2008-09-03 17:00,4,12.97,13.02,12.97,12.995,0
20081201|2008-09-03 18:00,4,12.985,13,12.95,12.97,0
20081201|2008-09-03 18:30,4,12.975,13.06,12.975,13.05,0
20081201|2008-09-03 19:00,4,13.06,13.09,13.035,13.035,0
20081201|2008-09-03 19:30,4,13.055,13.065,13.03,13.045,0
20081201|2008-09-03 20:00,4,13.03,13.045,12.97,13.045,0
20081201|2008-09-03 20:30,4,13.03,13.03,12.965,12.975,0
20081201|2008-09-03 21:00,4,12.97,12.995,12.95,12.96,0
20081201|2008-09-03 21:30,4,12.97,12.97,12.955,12.965,0
20081201|2008-09-03 22:00,4,12.965,12.985,12.93,12.93,0
20081201|2008-09-03 22:30,4,12.94,12.95,12.86,12.945,0
20081201|2008-09-03 23:00,4,12.935,12.97,12.885,12.945,0
20081201|2008-09-03 23:30,4,12.95,12.965,12.88,12.9,0
20081201|2008-09-04 00:00,4,12.905,12.935,12.905,12.935,0
20081201|2008-09-04 00:30,4,12.93,12.945,12.9,12.94,0
20081201|2008-09-04 01:00,4,12.94,13.02,12.935,13,0
20081201|2008-09-04 01:30,4,13.005,13.01,12.945,12.98,0
20081201|2008-09-04 02:00,4,12.98,13.185,12.975,13.14,1
20081201|2008-09-04 02:30,4,13.14,13.165,13.095,13.14,0
20081201|2008-09-04 03:00,4,13.135,13.265,13.11,13.21,0
20081201|2008-09-04 03:30,4,13.195,13.245,13.165,13.22,0
20081201|2008-09-04 04:00,4,13.22,13.25,13.195,13.21,0
20081201|2008-09-04 04:30,4,13.22,13.23,13.18,13.18,0
20081201|2008-09-04 05:00,4,13.18,13.18,13.02,13.08,0
20081201|2008-09-04 05:30,4,13.07,13.085,13.03,13.05,0
20081201|2008-09-04 06:00,4,13.055,13.1,13.005,13.02,0
20081201|2008-09-04 06:30,4,13.03,13.12,13.02,13.08,0
20081201|2008-09-04 07:00,4,13.085,13.205,13.085,13.17,0
20081201|2008-09-04 07:30,4,13.165,13.22,13.055,13.155,0
20081201|2008-09-04 08:00,4,13.15,13.175,13.06,13.11,1
20081201|2008-09-04 08:30,4,13.105,13.135,13.01,13.02,1
20081201|2008-09-04 09:00,4,13.03,13.06,12.955,13.01,1
20081201|2008-09-04 09:30,4,13.005,13.015,12.8,12.855,11
20081201|2008-09-04 10:00,4,12.855,12.985,12.7,12.79,25
20081201|2008-09-04 10:30,4,12.785,12.9,12.765,12.845,3
20081201|2008-09-04 11:00,4,12.85,13.025,12.84,12.935,5
20081201|2008-09-04 11:30,4,12.92,12.965,12.895,12.915,1
20081201|2008-09-04 12:00,4,12.92,12.975,12.88,12.935,3
20081201|2008-09-04 12:30,4,12.94,13,12.925,12.98,0
20081201|2008-09-04 13:00,4,12.97,12.975,12.875,12.9,0
20081201|2008-09-04 13:30,4,12.89,12.925,12.89,12.9,0
20081201|2008-09-04 14:00,4,12.905,12.915,12.88,12.895,0
20081201|2008-09-04 14:30,4,12.89,12.91,12.87,12.87,0
20081201|2008-09-04 15:00,4,12.87,12.87,12.825,12.855,0
20081201|2008-09-04 15:30,4,12.855,12.87,12.855,12.855,0
20081201|2008-09-04 16:00,4,12.87,12.87,12.83,12.83,0
20081201|2008-09-04 17:00,5,12.9,12.9,12.7,12.71,1
20081201|2008-09-04 17:30,5,12.71,12.775,12.71,12.74,0
20081201|2008-09-04 18:00,5,12.75,12.805,12.71,12.71,0
20081201|2008-09-04 18:30,5,12.715,12.735,12.7,12.72,0
20081201|2008-09-04 19:00,5,12.71,12.765,12.71,12.76,0
20081201|2008-09-04 19:30,5,12.78,12.79,12.75,12.75,0
20081201|2008-09-04 20:00,5,12.74,12.775,12.73,12.76,0
20081201|2008-09-04 20:30,5,12.75,12.795,12.745,12.775,0
20081201|2008-09-04 21:00,5,12.775,12.81,12.775,12.81,0
20081201|2008-09-04 21:30,5,12.81,12.83,12.78,12.78,0
20081201|2008-09-04 22:00,5,12.8,12.81,12.785,12.79,0
20081201|2008-09-04 22:30,5,12.785,12.8,12.775,12.8,0
20081201|2008-09-04 23:00,5,12.805,12.815,12.79,12.795,0
20081201|2008-09-04 23:30,5,12.79,12.86,12.79,12.86,0
20081201|2008-09-05 00:00,5,12.86,12.91,12.85,12.85,0
20081201|2008-09-05 00:30,5,12.855,12.9,12.855,12.88,0
20081201|2008-09-05 01:00,5,12.87,12.91,12.81,12.835,0
20081201|2008-09-05 01:30,5,12.845,12.865,12.78,12.855,0
20081201|2008-09-05 02:00,5,12.845,12.91,12.81,12.835,0
20081201|2008-09-05 02:30,5,12.835,12.845,12.76,12.805,0
20081201|2008-09-05 03:00,5,12.805,12.82,12.7,12.71,0
20081201|2008-09-05 03:30,5,12.715,12.775,12.7,12.76,0
20081201|2008-09-05 04:00,5,12.76,12.81,12.76,12.785,0
20081201|2008-09-05 04:30,5,12.795,12.855,12.78,12.79,0
20081201|2008-09-05 05:00,5,12.77,12.79,12.735,12.78,0
20081201|2008-09-05 05:30,5,12.79,12.83,12.73,12.765,0
20081201|2008-09-05 06:00,5,12.77,12.8,12.735,12.795,0
20081201|2008-09-05 06:30,5,12.79,12.86,12.78,12.86,1
20081201|2008-09-05 07:00,5,12.855,12.87,12.77,12.805,0
20081201|2008-09-05 07:30,5,12.825,13.19,12.8,13.08,41
20081201|2008-09-05 08:00,5,13.075,13.135,12.94,13.005,19
20081201|2008-09-05 08:30,5,12.995,13.03,12.86,12.93,4
20081201|2008-09-05 09:00,5,12.92,12.95,12.735,12.76,7
20081201|2008-09-05 09:30,5,12.755,12.805,12.725,12.8,5
20081201|2008-09-05 10:00,5,12.8,12.84,12.745,12.75,8
20081201|2008-09-05 10:30,5,12.745,12.775,12.3,12.515,43
20081201|2008-09-05 11:00,5,12.52,12.56,12.315,12.345,12
20081201|2008-09-05 11:30,5,12.34,12.345,12.12,12.24,25
20081201|2008-09-05 12:00,5,12.24,12.34,12.225,12.3,4
20081201|2008-09-05 12:30,5,12.3,12.3,12.175,12.27,2
20081201|2008-09-05 13:00,5,12.26,12.285,12.2,12.24,0
20081201|2008-09-05 13:30,5,12.23,12.31,12.23,12.295,0
20081201|2008-09-05 14:00,5,12.3,12.31,12.28,12.29,0
20081201|2008-09-05 14:30,5,12.285,12.325,12.265,12.27,0
20081201|2008-09-05 15:00,5,12.275,12.3,12.25,12.29,0
20081201|2008-09-05 15:30,5,12.285,12.35,12.27,12.35,0
20081201|2008-09-05 16:00,5,12.345,12.345,12.305,12.315,0
20081201|2008-09-07 17:00,8,12.525,12.72,12.395,12.455,1
20081201|2008-09-07 17:30,8,12.445,12.53,12.445,12.495,0
20081201|2008-09-07 18:00,8,12.49,12.57,12.49,12.545,0
20081201|2008-09-07 18:30,8,12.54,12.65,12.54,12.62,0
20081201|2008-09-07 19:00,8,12.62,12.745,12.59,12.735,0
20081201|2008-09-07 19:30,8,12.745,12.785,12.68,12.745,0
20081201|2008-09-07 20:00,8,12.74,12.775,12.705,12.725,0
20081201|2008-09-07 20:30,8,12.74,12.795,12.735,12.76,0
20081201|2008-09-07 21:00,8,12.755,12.79,12.735,12.75,0
20081201|2008-09-07 21:30,8,12.75,12.75,12.635,12.64,0
20081201|2008-09-07 22:00,8,12.635,12.685,12.63,12.635,0
20081201|2008-09-07 22:30,8,12.63,12.66,12.63,12.65,0
20081201|2008-09-07 23:00,8,12.655,12.725,12.65,12.695,0
20081201|2008-09-07 23:30,8,12.68,12.685,12.61,12.67,0
20081201|2008-09-08 00:00,8,12.66,12.685,12.625,12.685,0
20081201|2008-09-08 00:30,8,12.67,12.73,12.65,12.725,0
20081201|2008-09-08 01:00,8,12.725,12.73,12.61,12.65,0
20081201|2008-09-08 01:30,8,12.65,12.68,12.615,12.615,0
20081201|2008-09-08 02:00,8,12.62,12.68,12.575,12.665,0
20081201|2008-09-08 02:30,8,12.655,12.68,12.59,12.635,0
20081201|2008-09-08 03:00,8,12.625,12.625,12.465,12.525,0
20081201|2008-09-08 03:30,8,12.5,12.525,12.43,12.465,0
20081201|2008-09-08 04:00,8,12.47,12.49,12.385,12.445,0
20081201|2008-09-08 04:30,8,12.44,12.475,12.38,12.445,0
20081201|2008-09-08 05:00,8,12.44,12.445,12.335,12.415,0
20081201|2008-09-08 05:30,8,12.425,12.49,12.4,12.45,0
20081201|2008-09-08 06:00,8,12.45,12.485,12.415,12.46,0
20081201|2008-09-08 06:30,8,12.465,12.64,12.465,12.605,1
20081201|2008-09-08 07:00,8,12.61,12.685,12.485,12.62,7
20081201|2008-09-08 07:30,8,12.62,12.635,12.545,12.635,2
20081201|2008-09-08 08:00,8,12.64,12.665,12.555,12.575,1
20081201|2008-09-08 08:30,8,12.58,12.645,12.485,12.5,0
20081201|2008-09-08 09:00,8,12.5,12.505,12.345,12.465,2
20081201|2008-09-08 09:30,8,12.475,12.53,12.45,12.49,0
20081201|2008-09-08 10:00,8,12.5,12.535,12.37,12.375,0
20081201|2008-09-08 10:30,8,12.37,12.435,11.94,11.97,20
20081201|2008-09-08 11:00,8,11.965,12.145,11.965,12.075,12
20081201|2008-09-08 11:30,8,12.08,12.085,11.97,12.08,3
20081201|2008-09-08 12:00,8,12.075,12.135,12.03,12.05,2
20081201|2008-09-08 12:30,8,12.05,12.075,11.995,12.06,0
20081201|2008-09-08 13:00,8,12.065,12.125,12.045,12.12,1
20081201|2008-09-08 13:30,8,12.11,12.16,12.11,12.14,0
20081201|2008-09-08 14:00,8,12.14,12.17,12.12,12.135,0
20081201|2008-09-08 14:30,8,12.12,12.165,12.11,12.145,0
20081201|2008-09-08 15:00,8,12.15,12.175,12.14,12.16,0
20081201|2008-09-08 15:30,8,12.16,12.17,12.14,12.14,0
20081201|2008-09-08 16:00,8,12.14,12.155,12.14,12.145,0
20081201|2008-09-08 17:00,9,12.175,12.21,12.125,12.21,0
20081201|2008-09-08 17:30,9,12.2,12.205,12.175,12.205,0
20081201|2008-09-08 18:00,9,12.205,12.22,12.18,12.195,0
20081201|2008-09-08 18:30,9,12.185,12.185,12.045,12.125,0
20081201|2008-09-08 19:00,9,12.14,12.21,12.14,12.17,0
20081201|2008-09-08 19:30,9,12.175,12.175,12.11,12.11,0
20081201|2008-09-08 20:00,9,12.11,12.135,12.065,12.065,0
20081201|2008-09-08 20:30,9,12.07,12.08,12.055,12.065,0
20081201|2008-09-08 21:00,9,12.08,12.09,12.07,12.09,0
20081201|2008-09-08 21:30,9,12.11,12.12,12.08,12.1,0
20081201|2008-09-08 22:00,9,12.095,12.17,12.095,12.15,0
20081201|2008-09-08 22:30,9,12.15,12.155,12.1,12.13,0
20081201|2008-09-08 23:00,9,12.125,12.155,12.105,12.105,0
20081201|2008-09-08 23:30,9,12.1,12.105,12.06,12.065,0
20081201|2008-09-09 00:00,9,12.08,12.12,11.955,11.955,1
20081201|2008-09-09 00:30,9,11.96,11.96,11.83,11.88,1
20081201|2008-09-09 01:00,9,11.88,11.94,11.875,11.93,0
20081201|2008-09-09 01:30,9,11.925,12.025,11.925,12.02,0
20081201|2008-09-09 02:00,9,12.005,12.04,11.945,12.04,0
20081201|2008-09-09 02:30,9,12.035,12.08,12.02,12.045,0
20081201|2008-09-09 03:00,9,12.035,12.06,11.985,11.985,0
20081201|2008-09-09 03:30,9,12.005,12.01,11.88,11.965,0
20081201|2008-09-09 04:00,9,11.97,12.1,11.97,12.04,0
20081201|2008-09-09 04:30,9,12.04,12.185,12.035,12.125,1
20081201|2008-09-09 05:00,9,12.115,12.255,12.115,12.22,0
20081201|2008-09-09 05:30,9,12.22,12.22,12.11,12.125,0
20081201|2008-09-09 06:00,9,12.13,12.155,11.98,12.01,0
20081201|2008-09-09 06:30,9,12.025,12.075,11.96,12.015,0
20081201|2008-09-09 07:00,9,12.02,12.08,11.99,12.06,2
20081201|2008-09-09 07:30,9,12.065,12.085,11.855,11.955,11
20081201|2008-09-09 08:00,9,11.96,12.04,11.9,12.015,3
20081201|2008-09-09 08:30,9,12.01,12.025,11.555,11.765,35
20081201|2008-09-09 09:00,9,11.765,11.825,11.71,11.78,4
20081201|2008-09-09 09:30,9,11.785,11.84,11.705,11.785,4
20081201|2008-09-09 10:00,9,11.78,11.86,11.72,11.76,2
20081201|2008-09-09 10:30,9,11.75,11.79,11.6,11.645,9
20081201|2008-09-09 11:00,9,11.65,11.785,11.63,11.77,6
20081201|2008-09-09 11:30,9,11.775,11.85,11.725,11.775,2
20081201|2008-09-09 12:00,9,11.77,11.79,11.685,11.715,1
20081201|2008-09-09 12:30,9,11.72,11.755,11.63,11.655,0
20081201|2008-09-09 13:00,9,11.655,11.72,11.63,11.64,0
20081201|2008-09-09 13:30,9,11.635,11.65,11.52,11.585,0
20081201|2008-09-09 14:00,9,11.595,11.595,11.51,11.515,0
20081201|2008-09-09 14:30,9,11.515,11.575,11.415,11.45,1
20081201|2008-09-09 15:00,9,11.45,11.45,11.31,11.33,2
20081201|2008-09-09 15:30,9,11.35,11.38,11.335,11.35,0
20081201|2008-09-09 16:00,9,11.35,11.36,11.33,11.335,0
20081201|2008-09-09 17:00,10,11.37,11.37,11.32,11.37,0
20081201|2008-09-09 17:30,10,11.375,11.41,11.35,11.4,0
20081201|2008-09-09 18:00,10,11.4,11.41,11.265,11.33,1
20081201|2008-09-09 18:30,10,11.33,11.33,11.16,11.2,0
20081201|2008-09-09 19:00,10,11.185,11.24,11.015,11.1,1
20081201|2008-09-09 19:30,10,11.125,11.18,11.08,11.12,0
20081201|2008-09-09 20:00,10,11.125,11.28,11.09,11.24,0
20081201|2008-09-09 20:30,10,11.24,11.34,11.2,11.23,0
20081201|2008-09-09 21:00,10,11.22,11.275,11.22,11.24,0
20081201|2008-09-09 21:30,10,11.24,11.24,11.2,11.2,0
20081201|2008-09-09 22:00,10,11.19,11.225,11.185,11.22,0
20081201|2008-09-09 22:30,10,11.22,11.28,11.205,11.235,0
20081201|2008-09-09 23:00,10,11.23,11.23,11.185,11.21,0
20081201|2008-09-09 23:30,10,11.21,11.36,11.21,11.315,1
20081201|2008-09-10 00:00,10,11.33,11.42,11.33,11.42,0
20081201|2008-09-10 00:30,10,11.425,11.45,11.365,11.38,0
20081201|2008-09-10 01:00,10,11.39,11.39,11.285,11.315,0
20081201|2008-09-10 01:30,10,11.31,11.42,11.31,11.385,0
20081201|2008-09-10 02:00,10,11.385,11.4,11.34,11.395,0
20081201|2008-09-10 02:30,10,11.395,11.45,11.365,11.365,0
20081201|2008-09-10 03:00,10,11.37,11.37,11.29,11.32,0
20081201|2008-09-10 03:30,10,11.32,11.345,11.27,11.29,0
20081201|2008-09-10 04:00,10,11.295,11.34,11.275,11.315,0
20081201|2008-09-10 04:30,10,11.315,11.315,11.235,11.315,0
20081201|2008-09-10 05:00,10,11.305,11.345,11.24,11.32,0
20081201|2008-09-10 05:30,10,11.32,11.325,11.265,11.295,0
20081201|2008-09-10 06:00,10,11.3,11.335,11.245,11.315,0
20081201|2008-09-10 06:30,10,11.32,11.44,11.285,11.305,0
20081201|2008-09-10 07:00,10,11.31,11.385,11.2,11.325,7
20081201|2008-09-10 07:30,10,11.31,11.49,11.3,11.45,3
20081201|2008-09-10 08:00,10,11.45,11.67,11.43,11.585,16
20081201|2008-09-10 08:30,10,11.58,11.6,11.475,11.515,2
20081201|2008-09-10 09:00,10,11.505,11.535,11.325,11.335,5
20081201|2008-09-10 09:30,10,11.335,11.4,11.02,11.055,29
20081201|2008-09-10 10:00,10,11.055,11.18,10.87,10.92,40
20081201|2008-09-10 10:30,10,10.915,11.065,10.88,10.9,10
20081201|2008-09-10 11:00,10,10.9,11.03,10.81,10.97,7
20081201|2008-09-10 11:30,10,10.975,11.1,10.97,11.01,3
20081201|2008-09-10 12:00,10,11.01,11.02,10.89,10.925,5
20081201|2008-09-10 12:30,10,10.93,10.99,10.905,10.95,0
20081201|2008-09-10 13:00,10,10.935,10.97,10.745,10.8,6
20081201|2008-09-10 13:30,10,10.815,10.87,10.8,10.83,0
20081201|2008-09-10 14:00,10,10.83,10.875,10.82,10.865,0
20081201|2008-09-10 14:30,10,10.865,10.87,10.76,10.78,0
20081201|2008-09-10 15:00,10,10.77,10.815,10.77,10.79,0
20081201|2008-09-10 15:30,10,10.795,10.795,10.71,10.735,0
20081201|2008-09-10 16:00,10,10.74,10.745,10.7,10.7,0
20081201|2008-09-10 17:00,11,10.735,10.74,10.685,10.71,0
20081201|2008-09-10 17:30,11,10.71,10.755,10.7,10.755,0
20081201|2008-09-10 18:00,11,10.76,10.77,10.69,10.73,0
20081201|2008-09-10 18:30,11,10.71,10.76,10.68,10.695,0
20081201|2008-09-10 19:00,11,10.68,10.78,10.68,10.75,0
20081201|2008-09-10 19:30,11,10.725,10.775,10.72,10.765,0
20081201|2008-09-10 20:00,11,10.75,10.775,10.75,10.775,0
20081201|2008-09-10 20:30,11,10.77,10.83,10.77,10.83,0
20081201|2008-09-10 21:00,11,10.81,10.83,10.8,10.8,0
20081201|2008-09-10 21:30,11,10.8,10.83,10.8,10.825,0
20081201|2008-09-10 22:00,11,10.825,10.83,10.775,10.775,0
20081201|2008-09-10 22:30,11,10.815,10.82,10.775,10.82,0
20081201|2008-09-10 23:00,11,10.825,10.825,10.79,10.79,0
20081201|2008-09-10 23:30,11,10.8,10.87,10.8,10.865,0
20081201|2008-09-11 00:00,11,10.855,10.885,10.845,10.875,0
20081201|2008-09-11 00:30,11,10.87,10.875,10.835,10.845,0
20081201|2008-09-11 01:00,11,10.845,10.885,10.82,10.865,0
20081201|2008-09-11 01:30,11,10.875,10.895,10.86,10.875,0
20081201|2008-09-11 02:00,11,10.87,10.95,10.87,10.91,0
20081201|2008-09-11 02:30,11,10.9,10.92,10.75,10.82,0
20081201|2008-09-11 03:00,11,10.815,10.845,10.66,10.77,2
20081201|2008-09-11 03:30,11,10.755,10.79,10.655,10.69,3
20081201|2008-09-11 04:00,11,10.695,10.76,10.665,10.725,1
20081201|2008-09-11 04:30,11,10.715,10.75,10.705,10.745,0
20081201|2008-09-11 05:00,11,10.74,10.815,10.705,10.74,0
20081201|2008-09-11 05:30,11,10.745,10.81,10.73,10.77,0
20081201|2008-09-11 06:00,11,10.78,10.81,10.715,10.79,0
20081201|2008-09-11 06:30,11,10.79,10.8,10.725,10.785,0
20081201|2008-09-11 07:00,11,10.775,10.905,10.75,10.9,5
20081201|2008-09-11 07:30,11,10.9,11.035,10.72,10.92,23
20081201|2008-09-11 08:00,11,10.915,10.99,10.745,10.835,7
20081201|2008-09-11 08:30,11,10.83,10.83,10.515,10.585,15
20081201|2008-09-11 09:00,11,10.585,10.585,10.31,10.51,25
20081201|2008-09-11 09:30,11,10.51,10.575,10.37,10.455,6
20081201|2008-09-11 10:00,11,10.455,10.49,10.365,10.485,5
20081201|2008-09-11 10:30,11,10.485,10.635,10.46,10.56,5
20081201|2008-09-11 11:00,11,10.55,10.74,10.535,10.665,7
20081201|2008-09-11 11:30,11,10.66,10.68,10.575,10.615,1
20081201|2008-09-11 12:00,11,10.62,10.655,10.485,10.565,7
20081201|2008-09-11 12:30,11,10.56,10.645,10.54,10.625,0
20081201|2008-09-11 13:00,11,10.62,10.63,10.495,10.555,0
20081201|2008-09-11 13:30,11,10.57,10.575,10.54,10.57,0
20081201|2008-09-11 14:00,11,10.56,10.58,10.515,10.56,0
20081201|2008-09-11 14:30,11,10.56,10.56,10.51,10.525,0
20081201|2008-09-11 15:00,11,10.525,10.585,10.515,10.565,0
20081201|2008-09-11 15:30,11,10.565,10.625,10.565,10.615,0
20081201|2008-09-11 16:00,11,10.6,10.645,10.6,10.645,0
20081201|2008-09-11 17:00,12,10.66,10.7,10.64,10.67,0
20081201|2008-09-11 17:30,12,10.685,10.7,10.66,10.685,0
20081201|2008-09-11 18:00,12,10.67,10.7,10.645,10.69,0
20081201|2008-09-11 18:30,12,10.7,10.79,10.7,10.79,0
20081201|2008-09-11 19:00,12,10.785,10.82,10.75,10.765,0
20081201|2008-09-11 19:30,12,10.765,10.765,10.71,10.735,0
20081201|2008-09-11 20:00,12,10.74,10.755,10.735,10.74,0
20081201|2008-09-11 20:30,12,10.74,10.745,10.725,10.745,0
20081201|2008-09-11 21:00,12,10.735,10.765,10.735,10.76,0
20081201|2008-09-11 21:30,12,10.75,10.755,10.735,10.735,0
20081201|2008-09-11 22:00,12,10.75,10.79,10.73,10.79,0
20081201|2008-09-11 22:30,12,10.785,10.82,10.785,10.8,0
20081201|2008-09-11 23:00,12,10.79,10.85,10.79,10.84,0
20081201|2008-09-11 23:30,12,10.84,10.845,10.805,10.83,0
20081201|2008-09-12 00:00,12,10.83,10.83,10.8,10.815,0
20081201|2008-09-12 00:30,12,10.82,10.885,10.82,10.87,0
20081201|2008-09-12 01:00,12,10.865,10.9,10.855,10.9,0
20081201|2008-09-12 01:30,12,10.895,10.925,10.85,10.89,0
20081201|2008-09-12 02:00,12,10.9,10.95,10.865,10.945,0
20081201|2008-09-12 02:30,12,10.94,10.95,10.81,10.82,0
20081201|2008-09-12 03:00,12,10.825,10.905,10.8,10.885,0
20081201|2008-09-12 03:30,12,10.885,10.94,10.87,10.915,0
20081201|2008-09-12 04:00,12,10.92,10.95,10.885,10.915,0
20081201|2008-09-12 04:30,12,10.93,10.99,10.855,10.87,1
20081201|2008-09-12 05:00,12,10.87,10.94,10.87,10.91,0
20081201|2008-09-12 05:30,12,10.915,10.93,10.835,10.85,0
20081201|2008-09-12 06:00,12,10.855,10.9,10.83,10.875,0
20081201|2008-09-12 06:30,12,10.875,10.9,10.795,10.845,0
20081201|2008-09-12 07:00,12,10.845,10.88,10.67,10.685,3
20081201|2008-09-12 07:30,12,10.685,10.86,10.665,10.795,11
20081201|2008-09-12 08:00,12,10.79,10.795,10.675,10.72,4
20081201|2008-09-12 08:30,12,10.73,10.79,10.665,10.695,3
20081201|2008-09-12 09:00,12,10.695,10.845,10.585,10.82,10
20081201|2008-09-12 09:30,12,10.815,10.87,10.765,10.815,6
20081201|2008-09-12 10:00,12,10.81,10.885,10.76,10.87,8
20081201|2008-09-12 10:30,12,10.875,10.91,10.75,10.76,2
20081201|2008-09-12 11:00,12,10.765,10.8,10.69,10.775,3
20081201|2008-09-12 11:30,12,10.775,10.835,10.765,10.795,0
20081201|2008-09-12 12:00,12,10.79,10.825,10.73,10.775,7
20081201|2008-09-12 12:30,12,10.78,10.815,10.725,10.775,1
20081201|2008-09-12 13:00,12,10.78,10.815,10.71,10.805,0
20081201|2008-09-12 13:30,12,10.8,10.84,10.775,10.835,0
20081201|2008-09-12 14:00,12,10.83,10.9,10.83,10.895,0
20081201|2008-09-12 14:30,12,10.9,10.925,10.895,10.925,0
20081201|2008-09-12 15:00,12,10.925,10.965,10.895,10.91,1
20081201|2008-09-12 15:30,12,10.92,10.945,10.91,10.93,0
20081201|2008-09-12 16:00,12,10.935,10.935,10.91,10.935,0
20081201|2008-09-14 17:00,15,11.03,11.2,11.03,11.065,1
20081201|2008-09-14 17:30,15,11.09,11.175,11.09,11.175,0
20081201|2008-09-14 18:00,15,11.18,11.18,11.05,11.06,0
20081201|2008-09-14 18:30,15,11.065,11.175,11.065,11.135,0
20081201|2008-09-14 19:00,15,11.14,11.24,11.1,11.23,0
20081201|2008-09-14 19:30,15,11.225,11.25,11.14,11.175,0
20081201|2008-09-14 20:00,15,11.185,11.21,11.13,11.175,0
20081201|2008-09-14 20:30,15,11.18,11.215,11.18,11.2,0
20081201|2008-09-14 21:00,15,11.185,11.22,11.185,11.19,0
20081201|2008-09-14 21:30,15,11.21,11.23,11.18,11.205,0
20081201|2008-09-14 22:00,15,11.185,11.24,11.175,11.2,0
20081201|2008-09-14 22:30,15,11.2,11.2,11.155,11.175,0
20081201|2008-09-14 23:00,15,11.17,11.18,11.15,11.165,0
20081201|2008-09-14 23:30,15,11.175,11.175,11.06,11.075,0
20081201|2008-09-15 00:00,15,11.075,11.09,11.035,11.035,0
20081201|2008-09-15 00:30,15,11.055,11.2,11.035,11.155,0
20081201|2008-09-15 01:00,15,11.155,11.155,11.055,11.085,0
20081201|2008-09-15 01:30,15,11.095,11.095,10.925,10.995,0
20081201|2008-09-15 02:00,15,10.98,11.05,10.91,11,0
20081201|2008-09-15 02:30,15,11.01,11.125,10.99,11.09,0
20081201|2008-09-15 03:00,15,11.09,11.09,10.94,10.965,0
20081201|2008-09-15 03:30,15,10.965,11.02,10.94,10.99,0
20081201|2008-09-15 04:00,15,10.99,11.035,10.96,10.965,0
20081201|2008-09-15 04:30,15,10.96,10.965,10.84,10.84,0
20081201|2008-09-15 05:00,15,10.845,10.9,10.82,10.885,0
20081201|2008-09-15 05:30,15,10.89,10.94,10.86,10.9,0
20081201|2008-09-15 06:00,15,10.9,10.925,10.705,10.73,2
20081201|2008-09-15 06:30,15,10.73,10.765,10.42,10.605,11
20081201|2008-09-15 07:00,15,10.595,10.73,10.565,10.69,3
20081201|2008-09-15 07:30,15,10.695,10.905,10.66,10.905,4
20081201|2008-09-15 08:00,15,10.9,10.96,10.72,10.96,10
20081201|2008-09-15 08:30,15,10.955,11.015,10.86,10.89,1
20081201|2008-09-15 09:00,15,10.825,10.96,10.785,10.89,1
20081201|2008-09-15 09:30,15,10.87,10.94,10.85,10.91,2
20081201|2008-09-15 10:00,15,10.905,10.98,10.9,10.94,3
20081201|2008-09-15 10:30,15,10.94,11.195,10.92,11.075,9
20081201|2008-09-15 11:00,15,11.085,11.17,11.065,11.075,0
20081201|2008-09-15 11:30,15,11.075,11.095,10.985,11.08,1
20081201|2008-09-15 12:00,15,11.075,11.16,11.055,11.125,5
20081201|2008-09-15 12:30,15,11.125,11.13,11.045,11.05,0
20081201|2008-09-15 13:00,15,11.065,11.1,11.03,11.06,0
20081201|2008-09-15 13:30,15,11.055,11.135,11.055,11.115,0
20081201|2008-09-15 14:00,15,11.13,11.135,11.06,11.1,0
20081201|2008-09-15 14:30,15,11.115,11.145,11.095,11.13,0
20081201|2008-09-15 15:00,15,11.13,11.18,11.12,11.17,0
20081201|2008-09-15 15:30,15,11.165,11.175,11.16,11.165,0
20081201|2008-09-15 16:00,15,11.17,11.185,11.17,11.185,0
20081201|2008-09-15 17:00,16,11.19,11.19,11.145,11.145,0
20081201|2008-09-15 17:30,16,11.15,11.18,11.08,11.105,0
20081201|2008-09-15 18:00,16,11.12,11.13,11.065,11.08,0
20081201|2008-09-15 18:30,16,11.075,11.08,10.95,10.995,0
20081201|2008-09-15 19:00,16,10.995,11.005,10.89,10.93,0
20081201|2008-09-15 19:30,16,10.935,10.975,10.88,10.885,0
20081201|2008-09-15 20:00,16,10.88,10.925,10.86,10.925,0
20081201|2008-09-15 20:30,16,10.89,10.92,10.86,10.865,0
20081201|2008-09-15 21:00,16,10.87,10.895,10.75,10.805,1
20081201|2008-09-15 21:30,16,10.795,10.87,10.795,10.845,0
20081201|2008-09-15 22:00,16,10.855,10.855,10.8,10.8,0
20081201|2008-09-15 22:30,16,10.8,10.825,10.725,10.725,0
20081201|2008-09-15 23:00,16,10.73,10.74,10.675,10.7,0
20081201|2008-09-15 23:30,16,10.705,10.765,10.69,10.735,0
20081201|2008-09-16 00:00,16,10.735,10.74,10.7,10.74,0
20081201|2008-09-16 00:30,16,10.74,10.81,10.735,10.8,0
20081201|2008-09-16 01:00,16,10.79,10.825,10.77,10.78,0
20081201|2008-09-16 01:30,16,10.79,10.84,10.78,10.79,0
20081201|2008-09-16 02:00,16,10.79,10.835,10.765,10.82,0
20081201|2008-09-16 02:30,16,10.82,10.835,10.79,10.815,0
20081201|2008-09-16 03:00,16,10.815,10.835,10.725,10.82,0
20081201|2008-09-16 03:30,16,10.82,10.93,10.8,10.91,0
20081201|2008-09-16 04:00,16,10.93,10.965,10.895,10.955,0
20081201|2008-09-16 04:30,16,10.96,10.99,10.945,10.95,0
20081201|2008-09-16 05:00,16,10.96,10.995,10.94,10.95,0
20081201|2008-09-16 05:30,16,10.97,10.97,10.91,10.91,0
20081201|2008-09-16 06:00,16,10.91,11,10.88,10.99,0
20081201|2008-09-16 06:30,16,10.99,11.045,10.98,11.03,0
20081201|2008-09-16 07:00,16,11.035,11.235,10.97,10.975,5
20081201|2008-09-16 07:30,16,10.99,11.04,10.76,10.785,10
20081201|2008-09-16 08:00,16,10.78,10.79,10.5,10.655,35
20081201|2008-09-16 08:30,16,10.65,10.71,10.55,10.56,5
20081201|2008-09-16 09:00,16,10.56,10.68,10.56,10.67,0
20081201|2008-09-16 09:30,16,10.67,10.72,10.56,10.595,3
20081201|2008-09-16 10:00,16,10.59,10.675,10.575,10.61,0
20081201|2008-09-16 10:30,16,10.615,10.645,10.545,10.61,2
20081201|2008-09-16 11:00,16,10.61,10.67,10.5,10.605,3
20081201|2008-09-16 11:30,16,10.61,10.64,10.595,10.62,0
20081201|2008-09-16 12:00,16,10.615,10.67,10.5,10.535,7
20081201|2008-09-16 12:30,16,10.54,10.665,10.54,10.655,0
20081201|2008-09-16 13:00,16,10.65,10.66,10.465,10.52,0
20081201|2008-09-16 13:30,16,10.53,10.615,10.495,10.57,0
20081201|2008-09-16 14:00,16,10.58,10.6,10.52,10.55,0
20081201|2008-09-16 14:30,16,10.555,10.56,10.46,10.49,0
20081201|2008-09-16 15:00,16,10.485,10.54,10.475,10.5,0
20081201|2008-09-16 15:30,16,10.53,10.555,10.5,10.525,0
20081201|2008-09-16 16:00,16,10.515,10.545,10.515,10.515,0
20081201|2008-09-16 17:00,17,10.52,10.575,10.435,10.55,0
20081201|2008-09-16 17:30,17,10.55,10.645,10.515,10.61,0
20081201|2008-09-16 18:00,17,10.595,10.63,10.575,10.59,0
20081201|2008-09-16 18:30,17,10.59,10.68,10.565,10.615,0
20081201|2008-09-16 19:00,17,10.62,10.71,10.62,10.64,0
20081201|2008-09-16 19:30,17,10.67,10.705,10.67,10.685,0
20081201|2008-09-16 20:00,17,10.685,10.75,10.685,10.7,0
20081201|2008-09-16 20:30,17,10.71,10.75,10.665,10.7,0
20081201|2008-09-16 21:00,17,10.725,10.75,10.68,10.75,0
20081201|2008-09-16 21:30,17,10.735,10.735,10.7,10.72,0
20081201|2008-09-16 22:00,17,10.72,10.73,10.64,10.68,0
20081201|2008-09-16 22:30,17,10.68,10.69,10.645,10.655,0
20081201|2008-09-16 23:00,17,10.675,10.675,10.61,10.645,0
20081201|2008-09-16 23:30,17,10.665,10.68,10.63,10.675,0
20081201|2008-09-17 00:00,17,10.675,10.7,10.67,10.69,0
20081201|2008-09-17 00:30,17,10.68,10.71,10.665,10.7,0
20081201|2008-09-17 01:00,17,10.7,10.75,10.67,10.735,0
20081201|2008-09-17 01:30,17,10.735,10.76,10.705,10.76,0
20081201|2008-09-17 02:00,17,10.76,10.84,10.75,10.815,0
20081201|2008-09-17 02:30,17,10.815,10.83,10.655,10.685,0
20081201|2008-09-17 03:00,17,10.69,10.755,10.68,10.725,0
20081201|2008-09-17 03:30,17,10.71,10.76,10.68,10.76,0
20081201|2008-09-17 04:00,17,10.765,10.815,10.71,10.765,0
20081201|2008-09-17 04:30,17,10.755,10.79,10.65,10.68,1
20081201|2008-09-17 05:00,17,10.68,10.7,10.625,10.65,0
20081201|2008-09-17 05:30,17,10.66,10.785,10.64,10.755,0
20081201|2008-09-17 06:00,17,10.745,10.85,10.74,10.8,0
20081201|2008-09-17 06:30,17,10.795,10.89,10.785,10.89,1
20081201|2008-09-17 07:00,17,10.885,10.975,10.825,10.92,5
20081201|2008-09-17 07:30,17,10.92,10.955,10.75,10.845,9
20081201|2008-09-17 08:00,17,10.84,10.955,10.81,10.9,11
20081201|2008-09-17 08:30,17,10.9,11.15,10.88,10.98,32
20081201|2008-09-17 09:00,17,10.975,11.29,10.975,11.17,29
20081201|2008-09-17 09:30,17,11.17,11.44,11.125,11.215,37
20081201|2008-09-17 10:00,17,11.21,11.375,11.185,11.235,11
20081201|2008-09-17 10:30,17,11.24,11.37,11.23,11.255,7
20081201|2008-09-17 11:00,17,11.255,11.54,11.25,11.485,16
20081201|2008-09-17 11:30,17,11.485,11.495,11.355,11.41,1
20081201|2008-09-17 12:00,17,11.43,11.72,11.38,11.645,22
20081201|2008-09-17 12:30,17,11.65,12.05,11.635,12.045,11
20081201|2008-09-17 13:00,17,12.045,12.17,11.925,12.03,4
20081201|2008-09-17 13:30,17,12.03,12.125,11.92,12.12,1
20081201|2008-09-17 14:00,17,12.1,12.1,11.91,11.955,1
20081201|2008-09-17 14:30,17,11.96,12.14,11.955,12.14,0
20081201|2008-09-17 15:00,17,12.135,12.165,12.03,12.07,0
20081201|2008-09-17 15:30,17,12.07,12.09,12.02,12.02,0
20081201|2008-09-17 16:00,17,12.03,12.13,12.01,12.13,0
20081201|2008-09-17 17:00,18,12.13,12.25,12.04,12.24,0
20081201|2008-09-17 17:30,18,12.24,12.26,12.16,12.2,0
20081201|2008-09-17 18:00,18,12.175,12.245,12.15,12.185,0
20081201|2008-09-17 18:30,18,12.225,12.26,12.12,12.18,0
20081201|2008-09-17 19:00,18,12.175,12.5,12.155,12.385,0
20081201|2008-09-17 19:30,18,12.385,12.6,12.315,12.52,0
20081201|2008-09-17 20:00,18,12.54,12.54,12.33,12.365,0
20081201|2008-09-17 20:30,18,12.34,12.51,12.335,12.38,0
20081201|2008-09-17 21:00,18,12.38,12.385,12.285,12.285,0
20081201|2008-09-17 21:30,18,12.285,12.3,12.215,12.225,0
20081201|2008-09-17 22:00,18,12.22,12.24,12,12.095,0
20081201|2008-09-17 22:30,18,12.095,12.13,12.075,12.08,0
20081201|2008-09-17 23:00,18,12.08,12.105,12.01,12.055,0
20081201|2008-09-17 23:30,18,12.03,12.03,11.75,11.955,0
20081201|2008-09-18 00:00,18,11.955,11.965,11.88,11.94,0
20081201|2008-09-18 00:30,18,11.915,12.14,11.88,12.07,0
20081201|2008-09-18 01:00,18,12.025,12.18,11.995,12.09,0
20081201|2008-09-18 01:30,18,12.09,12.175,12.045,12.125,0
20081201|2008-09-18 02:00,18,12.13,12.175,11.9,12.145,2
20081201|2008-09-18 02:30,18,12.14,12.52,12.065,12.48,0
20081201|2008-09-18 03:00,18,12.48,12.72,12.43,12.69,0
20081201|2008-09-18 03:30,18,12.685,12.69,12.53,12.535,0
20081201|2008-09-18 04:00,18,12.555,12.56,12.3,12.37,0
20081201|2008-09-18 04:30,18,12.38,12.585,12.265,12.58,0
20081201|2008-09-18 05:00,18,12.54,12.76,12.53,12.64,0
20081201|2008-09-18 05:30,18,12.655,13.065,12.625,12.985,7
20081201|2008-09-18 06:00,18,12.975,13,12.78,12.905,2
20081201|2008-09-18 06:30,18,12.9,12.985,12.86,12.89,1
20081201|2008-09-18 07:00,18,12.895,12.99,12.77,12.795,9
20081201|2008-09-18 07:30,18,12.795,12.81,12.67,12.8,4
20081201|2008-09-18 08:00,18,12.79,12.81,12.46,12.5,13
20081201|2008-09-18 08:30,18,12.5,12.85,12.485,12.59,12
20081201|2008-09-18 09:00,18,12.59,12.685,12.225,12.24,21
20081201|2008-09-18 09:30,18,12.24,12.47,12.14,12.275,20
20081201|2008-09-18 10:00,18,12.275,12.49,12.26,12.38,2
20081201|2008-09-18 10:30,18,12.385,12.49,12.3,12.395,2
20081201|2008-09-18 11:00,18,12.4,12.41,12.33,12.37,0
20081201|2008-09-18 11:30,18,12.37,12.88,12.355,12.86,12
20081201|2008-09-18 12:00,18,12.87,13.01,12.665,12.7,20
20081201|2008-09-18 12:30,18,12.71,12.775,12.61,12.7,0
20081201|2008-09-18 13:00,18,12.7,12.8,12.62,12.8,0
20081201|2008-09-18 13:30,18,12.81,12.85,12.705,12.71,0
20081201|2008-09-18 14:00,18,12.705,12.705,12.16,12.195,3
20081201|2008-09-18 14:30,18,12.185,12.215,11.81,11.98,2
20081201|2008-09-18 15:00,18,11.965,12.14,11.87,12,1
20081201|2008-09-18 15:30,18,12,12.02,11.95,12.005,0
20081201|2008-09-18 16:00,18,12.01,12.02,11.98,12,0
20081201|2008-09-18 17:00,19,12.025,12.165,11.965,11.995,0
20081201|2008-09-18 17:30,19,11.98,11.98,11.905,11.98,0
20081201|2008-09-18 18:00,19,11.965,12.1,11.95,12.075,0
20081201|2008-09-18 18:30,19,12.12,12.14,12.07,12.14,0
20081201|2008-09-18 19:00,19,12.14,12.16,11.99,12.03,0
20081201|2008-09-18 19:30,19,12.005,12.24,11.98,12.115,0
20081201|2008-09-18 20:00,19,12.15,12.24,12.135,12.18,0
20081201|2008-09-18 20:30,19,12.18,12.21,12.18,12.19,0
20081201|2008-09-18 21:00,19,12.19,12.205,12.085,12.145,0
20081201|2008-09-18 21:30,19,12.115,12.135,12.025,12.05,0
20081201|2008-09-18 22:00,19,12.06,12.13,12.04,12.055,0
20081201|2008-09-18 22:30,19,12.07,12.115,12.02,12.07,0
20081201|2008-09-18 23:00,19,12.1,12.18,12.07,12.18,0
20081201|2008-09-18 23:30,19,12.18,12.195,12.125,12.15,0
20081201|2008-09-19 00:00,19,12.17,12.215,12.14,12.16,0
20081201|2008-09-19 00:30,19,12.16,12.2,12.07,12.175,0
20081201|2008-09-19 01:00,19,12.16,12.215,12.03,12.055,1
20081201|2008-09-19 01:30,19,12.07,12.21,12.02,12.185,0
20081201|2008-09-19 02:00,19,12.18,12.195,12.035,12.05,0
20081201|2008-09-19 02:30,19,12.05,12.145,11.855,11.88,1
20081201|2008-09-19 03:00,19,11.89,12,11.81,11.86,1
20081201|2008-09-19 03:30,19,11.85,11.99,11.85,11.92,0
20081201|2008-09-19 04:00,19,11.925,12.17,11.88,12.07,0
20081201|2008-09-19 04:30,19,12.08,12.095,11.97,12.02,0
20081201|2008-09-19 05:00,19,12.045,12.19,11.98,12.16,0
20081201|2008-09-19 05:30,19,12.16,12.185,12.1,12.155,0
20081201|2008-09-19 06:00,19,12.155,12.24,12.08,12.19,0
20081201|2008-09-19 06:30,19,12.195,12.24,12.02,12.045,0
20081201|2008-09-19 07:00,19,12.03,12.545,12.03,12.455,9
20081201|2008-09-19 07:30,19,12.47,12.655,12.18,12.3,18
20081201|2008-09-19 08:00,19,12.29,12.695,12.265,12.68,9
20081201|2008-09-19 08:30,19,12.68,12.7,12.41,12.46,7
20081201|2008-09-19 09:00,19,12.46,12.52,12.22,12.36,6
20081201|2008-09-19 09:30,19,12.36,12.465,12.3,12.4,1
20081201|2008-09-19 10:00,19,12.405,12.45,12.275,12.4,0
20081201|2008-09-19 10:30,19,12.4,12.455,12.37,12.415,0
20081201|2008-09-19 11:00,19,12.41,12.47,12.35,12.425,2
20081201|2008-09-19 11:30,19,12.455,12.48,12.405,12.43,0
20081201|2008-09-19 12:00,19,12.435,12.49,12.415,12.445,1
20081201|2008-09-19 12:30,19,12.44,12.45,12.385,12.395,0
20081201|2008-09-19 13:00,19,12.385,12.5,12.375,12.49,0
20081201|2008-09-19 13:30,19,12.485,12.595,12.485,12.56,1
20081201|2008-09-19 14:00,19,12.56,12.66,12.555,12.61,0
20081201|2008-09-19 14:30,19,12.615,12.735,12.61,12.685,0
20081201|2008-09-19 15:00,19,12.665,12.67,12.575,12.635,0
20081201|2008-09-19 15:30,19,12.64,12.69,12.61,12.685,0
20081201|2008-09-19 16:00,19,12.695,12.695,12.625,12.67,0
20081201|2008-09-21 17:00,22,12.645,12.88,12.64,12.79,0
20081201|2008-09-21 17:30,22,12.78,12.9,12.715,12.76,0
20081201|2008-09-21 18:00,22,12.8,12.835,12.735,12.735,0
20081201|2008-09-21 18:30,22,12.74,12.805,12.735,12.78,0
20081201|2008-09-21 19:00,22,12.755,12.77,12.63,12.69,0
20081201|2008-09-21 19:30,22,12.695,12.74,12.67,12.67,0
20081201|2008-09-21 20:00,22,12.665,12.68,12.54,12.585,0
20081201|2008-09-21 20:30,22,12.59,12.66,12.575,12.61,0
20081201|2008-09-21 21:00,22,12.61,12.72,12.605,12.68,0
20081201|2008-09-21 21:30,22,12.685,12.685,12.64,12.67,0
20081201|2008-09-21 22:00,22,12.675,12.695,12.66,12.69,0
20081201|2008-09-21 22:30,22,12.7,12.74,12.645,12.67,0
20081201|2008-09-21 23:00,22,12.665,12.685,12.645,12.655,0
20081201|2008-09-21 23:30,22,12.655,12.66,12.56,12.595,0
20081201|2008-09-22 00:00,22,12.6,12.61,12.56,12.56,0
20081201|2008-09-22 00:30,22,12.56,12.675,12.555,12.64,0
20081201|2008-09-22 01:00,22,12.655,12.655,12.6,12.635,0
20081201|2008-09-22 01:30,22,12.635,12.75,12.63,12.75,0
20081201|2008-09-22 02:00,22,12.75,12.8,12.695,12.77,0
20081201|2008-09-22 02:30,22,12.755,12.975,12.745,12.935,0
20081201|2008-09-22 03:00,22,12.935,13.005,12.905,12.92,0
20081201|2008-09-22 03:30,22,12.935,12.985,12.93,12.97,0
20081201|2008-09-22 04:00,22,12.98,13.025,12.94,12.955,0
20081201|2008-09-22 04:30,22,12.955,12.975,12.895,12.975,0
20081201|2008-09-22 05:00,22,12.975,13.155,12.96,13.12,0
20081201|2008-09-22 05:30,22,13.13,13.14,13.02,13.055,0
20081201|2008-09-22 06:00,22,13.055,13.095,12.95,12.95,1
20081201|2008-09-22 06:30,22,12.945,13.09,12.945,13.03,0
20081201|2008-09-22 07:00,22,13.03,13.085,12.95,12.955,1
20081201|2008-09-22 07:30,22,12.97,13.005,12.8,12.945,3
20081201|2008-09-22 08:00,22,12.945,13.125,12.945,13.08,3
20081201|2008-09-22 08:30,22,13.09,13.53,13.085,13.445,30
20081201|2008-09-22 09:00,22,13.43,13.435,13.245,13.365,4
20081201|2008-09-22 09:30,22,13.37,13.395,13.23,13.3,7
20081201|2008-09-22 10:00,22,13.3,13.45,13.275,13.38,5
20081201|2008-09-22 10:30,22,13.375,13.475,13.35,13.38,6
20081201|2008-09-22 11:00,22,13.375,13.385,13.295,13.37,0
20081201|2008-09-22 11:30,22,13.375,13.46,13.37,13.455,1
20081201|2008-09-22 12:00,22,13.455,13.52,13.4,13.5,4
20081201|2008-09-22 12:30,22,13.495,13.64,13.485,13.5,5
20081201|2008-09-22 13:00,22,13.5,13.57,13.49,13.535,0
20081201|2008-09-22 13:30,22,13.545,13.565,13.475,13.515,1
20081201|2008-09-22 14:00,22,13.505,13.65,13.5,13.65,0
20081201|2008-09-22 14:30,22,13.65,13.675,13.575,13.64,0
20081201|2008-09-22 15:00,22,13.64,13.64,13.51,13.545,0
20081201|2008-09-22 15:30,22,13.545,13.55,13.505,13.515,0
20081201|2008-09-22 16:00,22,13.525,13.54,13.51,13.53,0
20081201|2008-09-22 17:00,23,13.54,13.615,13.525,13.59,0
20081201|2008-09-22 17:30,23,13.6,13.64,13.565,13.64,0
20081201|2008-09-22 18:00,23,13.645,13.645,13.58,13.625,0
20081201|2008-09-22 18:30,23,13.625,13.67,13.6,13.635,0
20081201|2008-09-22 19:00,23,13.625,13.73,13.62,13.695,0
20081201|2008-09-22 19:30,23,13.68,13.75,13.68,13.74,0
20081201|2008-09-22 20:00,23,13.735,13.735,13.57,13.6,0
20081201|2008-09-22 20:30,23,13.6,13.66,13.55,13.59,0
20081201|2008-09-22 21:00,23,13.58,13.675,13.56,13.62,0
20081201|2008-09-22 21:30,23,13.62,13.645,13.555,13.565,0
20081201|2008-09-22 22:00,23,13.58,13.6,13.53,13.53,0
20081201|2008-09-22 22:30,23,13.53,13.575,13.445,13.5,0
20081201|2008-09-22 23:00,23,13.53,13.535,13.46,13.51,0
20081201|2008-09-22 23:30,23,13.49,13.59,13.47,13.55,0
20081201|2008-09-23 00:00,23,13.545,13.555,13.47,13.5,0
20081201|2008-09-23 00:30,23,13.49,13.53,13.485,13.5,0
20081201|2008-09-23 01:00,23,13.5,13.515,13.355,13.36,0
20081201|2008-09-23 01:30,23,13.37,13.37,13.24,13.32,0
20081201|2008-09-23 02:00,23,13.32,13.365,13.2,13.35,0
20081201|2008-09-23 02:30,23,13.35,13.435,13.35,13.405,0
20081201|2008-09-23 03:00,23,13.405,13.44,13.31,13.34,0
20081201|2008-09-23 03:30,23,13.345,13.415,13.145,13.385,2
20081201|2008-09-23 04:00,23,13.38,13.43,13.335,13.425,0
20081201|2008-09-23 04:30,23,13.43,13.57,13.38,13.545,0
20081201|2008-09-23 05:00,23,13.55,13.58,13.455,13.485,0
20081201|2008-09-23 05:30,23,13.485,13.55,13.41,13.425,0
20081201|2008-09-23 06:00,23,13.43,13.485,13.33,13.36,0
20081201|2008-09-23 06:30,23,13.36,13.49,13.34,13.46,0
20081201|2008-09-23 07:00,23,13.46,13.465,13.245,13.25,2
20081201|2008-09-23 07:30,23,13.255,13.49,13.16,13.49,22
20081201|2008-09-23 08:00,23,13.485,13.575,13.395,13.555,6
20081201|2008-09-23 08:30,23,13.565,13.64,13.455,13.495,5
20081201|2008-09-23 09:00,23,13.495,13.5,13.315,13.385,4
20081201|2008-09-23 09:30,23,13.38,13.455,13.33,13.405,0
20081201|2008-09-23 10:00,23,13.405,13.485,13.225,13.225,1
20081201|2008-09-23 10:30,23,13.225,13.35,13.18,13.225,9
20081201|2008-09-23 11:00,23,13.24,13.4,13.145,13.275,1
20081201|2008-09-23 11:30,23,13.27,13.27,13.165,13.195,0
20081201|2008-09-23 12:00,23,13.19,13.22,13.05,13.175,6
20081201|2008-09-23 12:30,23,13.17,13.22,13.14,13.215,0
20081201|2008-09-23 13:00,23,13.215,13.35,13.21,13.335,1
20081201|2008-09-23 13:30,23,13.34,13.4,13.33,13.35,0
20081201|2008-09-23 14:00,23,13.345,13.43,13.325,13.41,0
20081201|2008-09-23 14:30,23,13.43,13.43,13.365,13.385,0
20081201|2008-09-23 15:00,23,13.39,13.4,13.365,13.365,0
20081201|2008-09-23 15:30,23,13.365,13.375,13.345,13.36,0
20081201|2008-09-23 16:00,23,13.36,13.36,13.335,13.34,0
20081201|2008-09-23 17:00,24,13.35,13.37,13.27,13.29,0
20081201|2008-09-23 17:30,24,13.31,13.32,13.275,13.315,0
20081201|2008-09-23 18:00,24,13.31,13.34,13.26,13.34,0
20081201|2008-09-23 18:30,24,13.345,13.345,13.27,13.27,0
20081201|2008-09-23 19:00,24,13.3,13.32,13.2,13.215,0
20081201|2008-09-23 19:30,24,13.215,13.25,13.2,13.21,0
20081201|2008-09-23 20:00,24,13.22,13.22,13.135,13.21,0
20081201|2008-09-23 20:30,24,13.2,13.28,13.195,13.24,0
20081201|2008-09-23 21:00,24,13.24,13.25,13.205,13.24,0
20081201|2008-09-23 21:30,24,13.24,13.28,13.21,13.275,0
20081201|2008-09-23 22:00,24,13.275,13.29,13.255,13.27,0
20081201|2008-09-23 22:30,24,13.27,13.275,13.23,13.25,0
20081201|2008-09-23 23:00,24,13.275,13.28,13.24,13.265,0
20081201|2008-09-23 23:30,24,13.26,13.28,13.24,13.25,0
20081201|2008-09-24 00:00,24,13.25,13.29,13.22,13.26,0
20081201|2008-09-24 00:30,24,13.25,13.26,13.2,13.26,0
20081201|2008-09-24 01:00,24,13.23,13.27,13.17,13.255,0
20081201|2008-09-24 01:30,24,13.26,13.41,13.26,13.395,0
20081201|2008-09-24 02:00,24,13.38,13.455,13.33,13.37,0
20081201|2008-09-24 02:30,24,13.375,13.42,13.37,13.375,0
20081201|2008-09-24 03:00,24,13.375,13.5,13.36,13.455,0
20081201|2008-09-24 03:30,24,13.455,13.48,13.39,13.435,0
20081201|2008-09-24 04:00,24,13.445,13.45,13.375,13.44,0
20081201|2008-09-24 04:30,24,13.425,13.435,13.36,13.405,0
20081201|2008-09-24 05:00,24,13.415,13.475,13.37,13.47,0
20081201|2008-09-24 05:30,24,13.47,13.475,13.43,13.45,0
20081201|2008-09-24 06:00,24,13.45,13.485,13.36,13.485,0
20081201|2008-09-24 06:30,24,13.48,13.595,13.46,13.475,1
20081201|2008-09-24 07:00,24,13.48,13.675,13.39,13.55,7
20081201|2008-09-24 07:30,24,13.55,13.73,13.53,13.655,10
20081201|2008-09-24 08:00,24,13.66,13.695,13.585,13.64,1
20081201|2008-09-24 08:30,24,13.64,13.65,13.465,13.58,2
20081201|2008-09-24 09:00,24,13.575,13.625,13.47,13.535,1
20081201|2008-09-24 09:30,24,13.54,13.61,13.405,13.405,1
20081201|2008-09-24 10:00,24,13.405,13.45,13.335,13.43,8
20081201|2008-09-24 10:30,24,13.43,13.43,13.305,13.385,1
20081201|2008-09-24 11:00,24,13.385,13.395,13.245,13.305,3
20081201|2008-09-24 11:30,24,13.315,13.505,13.31,13.46,1
20081201|2008-09-24 12:00,24,13.465,13.52,13.4,13.465,1
20081201|2008-09-24 12:30,24,13.47,13.5,13.415,13.47,0
20081201|2008-09-24 13:00,24,13.46,13.46,13.37,13.395,0
20081201|2008-09-24 13:30,24,13.385,13.415,13.35,13.365,0
20081201|2008-09-24 14:00,24,13.395,13.425,13.34,13.36,0
20081201|2008-09-24 14:30,24,13.345,13.365,13.28,13.3,0
20081201|2008-09-24 15:00,24,13.28,13.33,13.26,13.32,0
20081201|2008-09-24 15:30,24,13.32,13.345,13.285,13.345,0
20081201|2008-09-24 16:00,24,13.335,13.38,13.295,13.295,0
20081201|2008-09-24 17:00,25,13.315,13.315,13.22,13.245,0
20081201|2008-09-24 17:30,25,13.24,13.31,13.24,13.3,0
20081201|2008-09-24 18:00,25,13.3,13.36,13.29,13.36,0
20081201|2008-09-24 18:30,25,13.36,13.38,13.35,13.35,0
20081201|2008-09-24 19:00,25,13.35,13.36,13.335,13.34,0
20081201|2008-09-24 19:30,25,13.36,13.415,13.36,13.405,0
20081201|2008-09-24 20:00,25,13.42,13.455,13.395,13.455,0
20081201|2008-09-24 20:30,25,13.41,13.42,13.36,13.38,0
20081201|2008-09-24 21:00,25,13.37,13.43,13.37,13.42,0
20081201|2008-09-24 21:30,25,13.41,13.44,13.4,13.44,0
20081201|2008-09-24 22:00,25,13.445,13.45,13.4,13.43,0
20081201|2008-09-24 22:30,25,13.41,13.42,13.37,13.37,0
20081201|2008-09-24 23:00,25,13.405,13.41,13.405,13.41,0
20081201|2008-09-24 23:30,25,13.405,13.43,13.395,13.43,0
20081201|2008-09-25 00:00,25,13.43,13.49,13.43,13.49,0
20081201|2008-09-25 00:30,25,13.49,13.49,13.445,13.46,0
20081201|2008-09-25 01:00,25,13.47,13.49,13.435,13.44,0
20081201|2008-09-25 01:30,25,13.44,13.575,13.44,13.525,0
20081201|2008-09-25 02:00,25,13.53,13.6,13.515,13.52,0
20081201|2008-09-25 02:30,25,13.52,13.53,13.45,13.46,0
20081201|2008-09-25 03:00,25,13.465,13.495,13.42,13.485,0
20081201|2008-09-25 03:30,25,13.485,13.5,13.46,13.485,0
20081201|2008-09-25 04:00,25,13.5,13.585,13.5,13.555,0
20081201|2008-09-25 04:30,25,13.535,13.585,13.52,13.55,0
20081201|2008-09-25 05:00,25,13.545,13.585,13.52,13.55,0
20081201|2008-09-25 05:30,25,13.53,13.545,13.445,13.47,0
20081201|2008-09-25 06:00,25,13.45,13.465,13.315,13.45,1
20081201|2008-09-25 06:30,25,13.45,13.48,13.375,13.45,0
20081201|2008-09-25 07:00,25,13.46,13.525,13.44,13.49,1
20081201|2008-09-25 07:30,25,13.49,13.585,13.49,13.52,1
20081201|2008-09-25 08:00,25,13.52,13.53,13.43,13.525,1
20081201|2008-09-25 08:30,25,13.525,13.675,13.5,13.63,5
20081201|2008-09-25 09:00,25,13.63,13.88,13.325,13.415,42
20081201|2008-09-25 09:30,25,13.42,13.51,13.285,13.43,13
20081201|2008-09-25 10:00,25,13.44,13.44,13.16,13.265,15
20081201|2008-09-25 10:30,25,13.265,13.28,13.13,13.225,1
20081201|2008-09-25 11:00,25,13.225,13.315,13.225,13.27,0
20081201|2008-09-25 11:30,25,13.285,13.36,13.175,13.18,3
20081201|2008-09-25 12:00,25,13.18,13.32,13.1,13.28,11
20081201|2008-09-25 12:30,25,13.275,13.305,13.26,13.28,0
20081201|2008-09-25 13:00,25,13.28,13.355,13.245,13.33,0
20081201|2008-09-25 13:30,25,13.325,13.325,13.245,13.28,0
20081201|2008-09-25 14:00,25,13.275,13.29,13.245,13.25,0
20081201|2008-09-25 14:30,25,13.25,13.295,13.25,13.28,0
20081201|2008-09-25 15:00,25,13.275,13.305,13.26,13.275,0
20081201|2008-09-25 15:30,25,13.28,13.295,13.27,13.28,0
20081201|2008-09-25 16:00,25,13.29,13.29,13.265,13.275,0
20081201|2008-09-25 17:00,26,13.31,13.315,13.265,13.305,0
20081201|2008-09-25 17:30,26,13.31,13.32,13.285,13.32,0
20081201|2008-09-25 18:00,26,13.335,13.35,13.295,13.31,0
20081201|2008-09-25 18:30,26,13.35,13.44,13.35,13.42,0
20081201|2008-09-25 19:00,26,13.425,13.45,13.37,13.38,0
20081201|2008-09-25 19:30,26,13.38,13.44,13.38,13.43,0
20081201|2008-09-25 20:00,26,13.42,13.42,13.41,13.415,0
20081201|2008-09-25 20:30,26,13.425,13.43,13.395,13.395,0
20081201|2008-09-25 21:00,26,13.395,13.395,13.38,13.385,0
20081201|2008-09-25 21:30,26,13.395,13.4,13.37,13.39,0
20081201|2008-09-25 22:00,26,13.4,13.4,13.375,13.385,0
20081201|2008-09-25 22:30,26,13.39,13.42,13.39,13.42,0
20081201|2008-09-25 23:00,26,13.42,13.46,13.42,13.43,0
20081201|2008-09-25 23:30,26,13.425,13.425,13.38,13.38,0
20081201|2008-09-26 00:00,26,13.39,13.405,13.335,13.36,0
20081201|2008-09-26 00:30,26,13.35,13.35,13.29,13.33,0
20081201|2008-09-26 01:00,26,13.33,13.335,13.3,13.32,0
20081201|2008-09-26 01:30,26,13.33,13.335,13.295,13.295,0
20081201|2008-09-26 02:00,26,13.305,13.32,13.225,13.255,0
20081201|2008-09-26 02:30,26,13.26,13.27,13.13,13.155,0
20081201|2008-09-26 03:00,26,13.155,13.27,13.155,13.235,0
20081201|2008-09-26 03:30,26,13.23,13.235,13.18,13.22,0
20081201|2008-09-26 04:00,26,13.22,13.22,13.115,13.18,0
20081201|2008-09-26 04:30,26,13.15,13.225,13.135,13.22,0
20081201|2008-09-26 05:00,26,13.22,13.255,13.155,13.18,0
20081201|2008-09-26 05:30,26,13.2,13.265,13.19,13.265,0
20081201|2008-09-26 06:00,26,13.255,13.3,13.21,13.265,0
20081201|2008-09-26 06:30,26,13.27,13.435,13.27,13.41,0
20081201|2008-09-26 07:00,26,13.405,13.45,13.375,13.43,0
20081201|2008-09-26 07:30,26,13.44,13.575,13.355,13.425,2
20081201|2008-09-26 08:00,26,13.415,13.44,13.265,13.31,1
20081201|2008-09-26 08:30,26,13.315,13.74,13.295,13.5,18
20081201|2008-09-26 09:00,26,13.5,13.605,13.405,13.48,5
20081201|2008-09-26 09:30,26,13.48,13.54,13.41,13.495,1
20081201|2008-09-26 10:00,26,13.485,13.54,13.43,13.54,1
20081201|2008-09-26 10:30,26,13.54,13.54,13.385,13.475,0
20081201|2008-09-26 11:00,26,13.48,13.56,13.44,13.525,1
20081201|2008-09-26 11:30,26,13.53,13.575,13.525,13.53,0
20081201|2008-09-26 12:00,26,13.535,13.57,13.485,13.51,2
20081201|2008-09-26 12:30,26,13.505,13.515,13.455,13.5,0
20081201|2008-09-26 13:00,26,13.5,13.51,13.48,13.48,0
20081201|2008-09-26 13:30,26,13.495,13.5,13.475,13.5,0
20081201|2008-09-26 14:00,26,13.485,13.525,13.475,13.52,0
20081201|2008-09-26 14:30,26,13.525,13.525,13.375,13.4,0
20081201|2008-09-26 15:00,26,13.4,13.415,13.38,13.415,0
20081201|2008-09-26 15:30,26,13.41,13.41,13.36,13.39,0
20081201|2008-09-26 16:00,26,13.385,13.395,13.37,13.395,0
20081201|2008-09-28 17:00,29,13.3,13.4,13.16,13.2,0
20081201|2008-09-28 17:30,29,13.2,13.285,13.175,13.22,0
20081201|2008-09-28 18:00,29,13.205,13.305,13.205,13.3,0
20081201|2008-09-28 18:30,29,13.305,13.375,13.255,13.26,0
20081201|2008-09-28 19:00,29,13.25,13.28,13.12,13.18,0
20081201|2008-09-28 19:30,29,13.175,13.19,13.11,13.145,0
20081201|2008-09-28 20:00,29,13.135,13.24,13.13,13.235,0
20081201|2008-09-28 20:30,29,13.225,13.335,13.22,13.29,0
20081201|2008-09-28 21:00,29,13.3,13.305,13.275,13.3,0
20081201|2008-09-28 21:30,29,13.29,13.295,13.27,13.28,0
20081201|2008-09-28 22:00,29,13.29,13.32,13.29,13.29,0
20081201|2008-09-28 22:30,29,13.29,13.305,13.27,13.29,0
20081201|2008-09-28 23:00,29,13.27,13.31,13.27,13.275,0
20081201|2008-09-28 23:30,29,13.305,13.385,13.285,13.29,0
20081201|2008-09-29 00:00,29,13.29,13.295,13.24,13.255,0
20081201|2008-09-29 00:30,29,13.25,13.3,13.215,13.275,0
20081201|2008-09-29 01:00,29,13.29,13.295,13.24,13.26,0
20081201|2008-09-29 01:30,29,13.26,13.265,13.195,13.25,0
20081201|2008-09-29 02:00,29,13.24,13.28,13.025,13.08,1
20081201|2008-09-29 02:30,29,13.07,13.13,13.01,13.055,0
20081201|2008-09-29 03:00,29,13.06,13.085,12.895,12.95,2
20081201|2008-09-29 03:30,29,12.95,13.045,12.935,13.01,0
20081201|2008-09-29 04:00,29,13.015,13.11,13.015,13.04,0
20081201|2008-09-29 04:30,29,13.045,13.06,12.99,13.04,0
20081201|2008-09-29 05:00,29,13.05,13.11,13.035,13.085,0
20081201|2008-09-29 05:30,29,13.085,13.3,13.085,13.15,1
20081201|2008-09-29 06:00,29,13.135,13.15,12.97,13.11,1
20081201|2008-09-29 06:30,29,13.11,13.25,13.095,13.125,0
20081201|2008-09-29 07:00,29,13.12,13.19,12.915,12.94,1
20081201|2008-09-29 07:30,29,12.94,12.98,12.72,12.84,13
20081201|2008-09-29 08:00,29,12.845,12.95,12.82,12.895,1
20081201|2008-09-29 08:30,29,12.9,13.27,12.88,13.22,14
20081201|2008-09-29 09:00,29,13.22,13.46,13.07,13.14,18
20081201|2008-09-29 09:30,29,13.15,13.3,13.115,13.24,0
20081201|2008-09-29 10:00,29,13.24,13.285,13.16,13.185,0
20081201|2008-09-29 10:30,29,13.18,13.28,13.06,13.105,2
20081201|2008-09-29 11:00,29,13.11,13.17,12.945,13.15,1
20081201|2008-09-29 11:30,29,13.15,13.165,13.035,13.08,0
20081201|2008-09-29 12:00,29,13.075,13.12,12.97,13.025,3
20081201|2008-09-29 12:30,29,13.025,13.28,12.97,13.055,4
20081201|2008-09-29 13:00,29,13.065,13.18,13.035,13.115,0
20081201|2008-09-29 13:30,29,13.12,13.2,13.1,13.155,0
20081201|2008-09-29 14:00,29,13.15,13.325,13.15,13.315,0
20081201|2008-09-29 14:30,29,13.315,13.37,13.105,13.15,0
20081201|2008-09-29 15:00,29,13.16,13.2,13.16,13.18,0
20081201|2008-09-29 15:30,29,13.17,13.205,13.17,13.2,0
20081201|2008-09-29 16:00,29,13.2,13.2,13.16,13.17,0
20081201|2008-09-29 17:00,30,13.215,13.27,13.205,13.235,0
20081201|2008-09-29 17:30,30,13.21,13.22,13.16,13.19,0
20081201|2008-09-29 18:00,30,13.2,13.275,13.185,13.275,0
20081201|2008-09-29 18:30,30,13.265,13.285,13.205,13.22,0
20081201|2008-09-29 19:00,30,13.23,13.245,13.165,13.175,0
20081201|2008-09-29 19:30,30,13.2,13.23,13.175,13.21,0
20081201|2008-09-29 20:00,30,13.195,13.215,13.18,13.185,0
20081201|2008-09-29 20:30,30,13.175,13.205,13.125,13.125,0
20081201|2008-09-29 21:00,30,13.135,13.2,13.13,13.2,0
20081201|2008-09-29 21:30,30,13.205,13.205,13.175,13.195,0
20081201|2008-09-29 22:00,30,13.175,13.2,13.175,13.19,0
20081201|2008-09-29 22:30,30,13.19,13.2,13.16,13.19,0
20081201|2008-09-29 23:00,30,13.17,13.18,13.16,13.18,0
20081201|2008-09-29 23:30,30,13.16,13.17,13.125,13.13,0
20081201|2008-09-30 00:00,30,13.145,13.185,13.115,13.16,0
20081201|2008-09-30 00:30,30,13.155,13.155,13.125,13.135,0
20081201|2008-09-30 01:00,30,13.135,13.22,13.125,13.195,0
20081201|2008-09-30 01:30,30,13.18,13.18,13.115,13.14,0
20081201|2008-09-30 02:00,30,13.145,13.145,13.02,13.06,0
20081201|2008-09-30 02:30,30,13.06,13.09,12.94,12.94,0
20081201|2008-09-30 03:00,30,12.975,13.03,12.945,13.01,0
20081201|2008-09-30 03:30,30,13.01,13.03,12.925,13.02,0
20081201|2008-09-30 04:00,30,13.02,13.075,13.01,13.075,0
20081201|2008-09-30 04:30,30,13.08,13.125,13.04,13.05,0
20081201|2008-09-30 05:00,30,13.04,13.11,13.04,13.065,0
20081201|2008-09-30 05:30,30,13.065,13.145,13.06,13.09,0
20081201|2008-09-30 06:00,30,13.09,13.09,12.96,13.03,0
20081201|2008-09-30 06:30,30,13.025,13.09,13.01,13.03,0
20081201|2008-09-30 07:00,30,13.045,13.07,12.915,12.965,2
20081201|2008-09-30 07:30,30,12.96,12.96,12.545,12.705,28
20081201|2008-09-30 08:00,30,12.705,12.705,12.51,12.585,4
20081201|2008-09-30 08:30,30,12.585,12.65,12.5,12.625,8
20081201|2008-09-30 09:00,30,12.625,12.64,12.525,12.6,1
20081201|2008-09-30 09:30,30,12.595,12.6,12.305,12.305,20
20081201|2008-09-30 10:00,30,12.305,12.5,12.275,12.455,11
20081201|2008-09-30 10:30,30,12.455,12.47,12.33,12.405,1
20081201|2008-09-30 11:00,30,12.4,12.45,12.395,12.425,0
20081201|2008-09-30 11:30,30,12.425,12.43,12.27,12.285,0
20081201|2008-09-30 12:00,30,12.295,12.395,12.225,12.29,8
20081201|2008-09-30 12:30,30,12.285,12.3,12.09,12.13,4
20081201|2008-09-30 13:00,30,12.12,12.135,11.8,11.96,6
20081201|2008-09-30 13:30,30,11.955,12.095,11.955,12.065,0
20081201|2008-09-30 14:00,30,12.06,12.075,11.975,11.985,0
20081201|2008-09-30 14:30,30,11.995,12.035,11.98,12.01,0
20081201|2008-09-30 15:00,30,12.01,12.175,12.01,12.145,0
20081201|2008-09-30 15:30,30,12.15,12.15,12.075,12.09,0
20081201|2008-09-30 16:00,30,12.11,12.16,12.11,12.15,0
20081201|2008-09-30 17:00,1,12.135,12.18,12.11,12.125,0
20081201|2008-09-30 17:30,1,12.13,12.13,12.045,12.05,0
20081201|2008-09-30 18:00,1,12.075,12.095,12.045,12.075,0
20081201|2008-09-30 18:30,1,12.09,12.11,12.065,12.065,0
20081201|2008-09-30 19:00,1,12.075,12.24,12.07,12.215,0
20081201|2008-09-30 19:30,1,12.185,12.26,12.185,12.25,0
20081201|2008-09-30 20:00,1,12.255,12.255,12.17,12.225,0
20081201|2008-09-30 20:30,1,12.22,12.22,12.185,12.22,0
20081201|2008-09-30 21:00,1,12.215,12.22,12.18,12.195,0
20081201|2008-09-30 21:30,1,12.2,12.205,12.155,12.205,0
20081201|2008-09-30 22:00,1,12.21,12.245,12.195,12.245,0
20081201|2008-09-30 22:30,1,12.245,12.275,12.245,12.27,0
20081201|2008-09-30 23:00,1,12.25,12.27,12.245,12.27,0
20081201|2008-09-30 23:30,1,12.26,12.27,12.24,12.27,0
20081201|2008-10-01 00:00,1,12.265,12.27,12.23,12.26,0
20081201|2008-10-01 00:30,1,12.27,12.305,12.225,12.25,0
20081201|2008-10-01 01:00,1,12.27,12.355,12.27,12.355,0
20081201|2008-10-01 01:30,1,12.355,12.37,12.27,12.28,0
20081201|2008-10-01 02:00,1,12.29,12.38,12.235,12.355,0
20081201|2008-10-01 02:30,1,12.37,12.425,12.32,12.35,0
20081201|2008-10-01 03:00,1,12.35,12.405,12.325,12.385,0
20081201|2008-10-01 03:30,1,12.385,12.48,12.37,12.46,0
20081201|2008-10-01 04:00,1,12.46,12.47,12.4,12.41,0
20081201|2008-10-01 04:30,1,12.415,12.445,12.365,12.42,0
20081201|2008-10-01 05:00,1,12.42,12.435,12.34,12.37,0
20081201|2008-10-01 05:30,1,12.36,12.37,12.275,12.315,1
20081201|2008-10-01 06:00,1,12.3,12.42,12.28,12.4,0
20081201|2008-10-01 06:30,1,12.42,12.42,12.145,12.195,1
20081201|2008-10-01 07:00,1,12.185,12.48,12.155,12.42,3
20081201|2008-10-01 07:30,1,12.425,12.43,12.31,12.37,2
20081201|2008-10-01 08:00,1,12.375,12.4,12.22,12.385,2
20081201|2008-10-01 08:30,1,12.385,12.68,12.37,12.665,12
20081201|2008-10-01 09:00,1,12.67,12.72,12.535,12.61,3
20081201|2008-10-01 09:30,1,12.61,12.64,12.53,12.595,1
20081201|2008-10-01 10:00,1,12.595,12.63,12.515,12.59,3
20081201|2008-10-01 10:30,1,12.59,12.865,12.565,12.86,7
20081201|2008-10-01 11:00,1,12.865,13.08,12.865,12.99,14
20081201|2008-10-01 11:30,1,12.995,13.03,12.86,12.87,1
20081201|2008-10-01 12:00,1,12.865,12.91,12.73,12.735,7
20081201|2008-10-01 12:30,1,12.74,12.825,12.725,12.775,1
20081201|2008-10-01 13:00,1,12.77,12.805,12.6,12.665,0
20081201|2008-10-01 13:30,1,12.65,12.685,12.48,12.555,1
20081201|2008-10-01 14:00,1,12.555,12.66,12.5,12.59,0
20081201|2008-10-01 14:30,1,12.575,12.635,12.56,12.62,0
20081201|2008-10-01 15:00,1,12.615,12.63,12.58,12.625,0
20081201|2008-10-01 15:30,1,12.64,12.65,12.62,12.635,0
20081201|2008-10-01 16:00,1,12.65,12.65,12.62,12.64,0
20081201|2008-10-01 17:00,2,12.66,12.66,12.625,12.64,0
20081201|2008-10-01 17:30,2,12.64,12.64,12.615,12.615,0
20081201|2008-10-01 18:00,2,12.61,12.61,12.6,12.6,0
20081201|2008-10-01 18:30,2,12.6,12.6,12.505,12.54,0
20081201|2008-10-01 19:00,2,12.525,12.585,12.5,12.57,0
20081201|2008-10-01 19:30,2,12.54,12.585,12.505,12.555,0
20081201|2008-10-01 20:00,2,12.545,12.57,12.5,12.54,0
20081201|2008-10-01 20:30,2,12.53,12.575,12.455,12.5,0
20081201|2008-10-01 21:00,2,12.52,12.535,12.445,12.5,0
20081201|2008-10-01 21:30,2,12.515,12.535,12.485,12.485,0
20081201|2008-10-01 22:00,2,12.475,12.5,12.465,12.465,0
20081201|2008-10-01 22:30,2,12.465,12.485,12.44,12.465,0
20081201|2008-10-01 23:00,2,12.48,12.5,12.48,12.495,0
20081201|2008-10-01 23:30,2,12.485,12.485,12.465,12.465,0
20081201|2008-10-02 00:00,2,12.48,12.5,12.465,12.475,0
20081201|2008-10-02 00:30,2,12.47,12.51,12.47,12.49,0
20081201|2008-10-02 01:00,2,12.49,12.52,12.475,12.495,0
20081201|2008-10-02 01:30,2,12.5,12.565,12.5,12.515,0
20081201|2008-10-02 02:00,2,12.505,12.535,12.29,12.3,0
20081201|2008-10-02 02:30,2,12.32,12.415,12.27,12.36,0
20081201|2008-10-02 03:00,2,12.355,12.42,12.3,12.42,0
20081201|2008-10-02 03:30,2,12.435,12.52,12.4,12.4,0
20081201|2008-10-02 04:00,2,12.42,12.48,12.38,12.38,0
20081201|2008-10-02 04:30,2,12.38,12.46,12.37,12.42,0
20081201|2008-10-02 05:00,2,12.42,12.43,12.305,12.315,0
20081201|2008-10-02 05:30,2,12.32,12.34,12.27,12.285,0
20081201|2008-10-02 06:00,2,12.28,12.33,12.25,12.32,0
20081201|2008-10-02 06:30,2,12.31,12.415,12.255,12.37,0
20081201|2008-10-02 07:00,2,12.36,12.405,12.17,12.22,3
20081201|2008-10-02 07:30,2,12.22,12.26,11.7,11.805,32
20081201|2008-10-02 08:00,2,11.82,11.99,11.805,11.945,3
20081201|2008-10-02 08:30,2,11.94,11.98,11.755,11.775,4
20081201|2008-10-02 09:00,2,11.78,11.905,11.75,11.79,2
20081201|2008-10-02 09:30,2,11.795,11.825,11.06,11.135,57
20081201|2008-10-02 10:00,2,11.135,11.42,11.09,11.37,11
20081201|2008-10-02 10:30,2,11.37,11.395,11.205,11.34,0
20081201|2008-10-02 11:00,2,11.35,11.35,11.205,11.22,0
20081201|2008-10-02 11:30,2,11.225,11.335,11.205,11.29,0
20081201|2008-10-02 12:00,2,11.29,11.335,11.065,11.22,9
20081201|2008-10-02 12:30,2,11.225,11.235,11.15,11.215,0
20081201|2008-10-02 13:00,2,11.205,11.22,11.17,11.175,0
20081201|2008-10-02 13:30,2,11.18,11.23,11.145,11.225,0
20081201|2008-10-02 14:00,2,11.22,11.25,11.155,11.155,0
20081201|2008-10-02 14:30,2,11.16,11.18,10.855,10.905,2
20081201|2008-10-02 15:00,2,10.9,11,10.9,10.95,0
20081201|2008-10-02 15:30,2,10.945,10.96,10.88,10.88,0
20081201|2008-10-02 16:00,2,10.9,10.91,10.88,10.9,0
20081201|2008-10-02 17:00,3,10.91,10.94,10.84,10.86,0
20081201|2008-10-02 17:30,3,10.855,10.91,10.84,10.91,0
20081201|2008-10-02 18:00,3,10.905,11,10.89,10.99,0
20081201|2008-10-02 18:30,3,10.97,10.97,10.925,10.96,0
20081201|2008-10-02 19:00,3,10.965,11.045,10.935,10.955,0
20081201|2008-10-02 19:30,3,10.95,10.995,10.925,10.975,0
20081201|2008-10-02 20:00,3,10.965,10.965,10.92,10.935,0
20081201|2008-10-02 20:30,3,10.935,11,10.935,11,0
20081201|2008-10-02 21:00,3,11,11.005,10.985,11,0
20081201|2008-10-02 21:30,3,11,11.07,11,11.05,0
20081201|2008-10-02 22:00,3,11.05,11.17,11.04,11.15,0
20081201|2008-10-02 22:30,3,11.145,11.2,11.14,11.19,0
20081201|2008-10-02 23:00,3,11.165,11.215,11.155,11.215,0
20081201|2008-10-02 23:30,3,11.21,11.285,11.21,11.245,0
20081201|2008-10-03 00:00,3,11.245,11.435,11.23,11.425,0
20081201|2008-10-03 00:30,3,11.425,11.48,11.395,11.42,0
20081201|2008-10-03 01:00,3,11.42,11.45,11.325,11.35,0
20081201|2008-10-03 01:30,3,11.375,11.415,11.35,11.375,0
20081201|2008-10-03 02:00,3,11.375,11.38,11.15,11.265,0
20081201|2008-10-03 02:30,3,11.265,11.315,11.255,11.26,0
20081201|2008-10-03 03:00,3,11.27,11.32,11.265,11.29,0
20081201|2008-10-03 03:30,3,11.295,11.305,11.265,11.29,0
20081201|2008-10-03 04:00,3,11.295,11.33,11.275,11.3,0
20081201|2008-10-03 04:30,3,11.3,11.31,11.26,11.26,0
20081201|2008-10-03 05:00,3,11.265,11.28,11.235,11.26,0
20081201|2008-10-03 05:30,3,11.27,11.28,11.225,11.26,0
20081201|2008-10-03 06:00,3,11.26,11.26,11.21,11.255,0
20081201|2008-10-03 06:30,3,11.245,11.31,11.245,11.285,0
20081201|2008-10-03 07:00,3,11.28,11.55,11.24,11.525,4
20081201|2008-10-03 07:30,3,11.54,11.58,11.265,11.29,9
20081201|2008-10-03 08:00,3,11.29,11.39,10.9,11.145,20
20081201|2008-10-03 08:30,3,11.135,11.4,11.11,11.325,9
20081201|2008-10-03 09:00,3,11.325,11.44,11.28,11.355,1
20081201|2008-10-03 09:30,3,11.35,11.77,11.35,11.715,13
20081201|2008-10-03 10:00,3,11.73,11.79,11.46,11.635,5
20081201|2008-10-03 10:30,3,11.63,11.725,11.53,11.63,0
20081201|2008-10-03 11:00,3,11.63,11.695,11.425,11.465,0
20081201|2008-10-03 11:30,3,11.465,11.55,11.445,11.505,0
20081201|2008-10-03 12:00,3,11.5,11.505,11.285,11.335,8
20081201|2008-10-03 12:30,3,11.325,11.39,11.25,11.38,0
20081201|2008-10-03 13:00,3,11.39,11.39,11.23,11.27,0
20081201|2008-10-03 13:30,3,11.265,11.285,11.15,11.15,0
20081201|2008-10-03 14:00,3,11.15,11.195,11.1,11.15,0
20081201|2008-10-03 14:30,3,11.155,11.18,11.085,11.125,0
20081201|2008-10-03 15:00,3,11.145,11.2,11.145,11.195,0
20081201|2008-10-03 15:30,3,11.195,11.205,11.145,11.18,0
20081201|2008-10-03 16:00,3,11.18,11.22,11.17,11.22,0
20081201|2008-10-05 17:00,6,11.155,11.26,11.12,11.245,0
20081201|2008-10-05 17:30,6,11.255,11.325,11.255,11.29,0
20081201|2008-10-05 18:00,6,11.29,11.385,11.29,11.295,0
20081201|2008-10-05 18:30,6,11.3,11.32,11.29,11.305,0
20081201|2008-10-05 19:00,6,11.32,11.365,11.19,11.19,0
20081201|2008-10-05 19:30,6,11.195,11.215,11.01,11.015,0
20081201|2008-10-05 20:00,6,11.015,11.09,11.01,11.06,0
20081201|2008-10-05 20:30,6,11.06,11.06,11.035,11.05,0
20081201|2008-10-05 21:00,6,11.055,11.075,11.04,11.075,0
20081201|2008-10-05 21:30,6,11.08,11.08,11.01,11.03,0
20081201|2008-10-05 22:00,6,11.035,11.07,11.035,11.045,0
20081201|2008-10-05 22:30,6,11.045,11.085,11.045,11.06,0
20081201|2008-10-05 23:00,6,11.085,11.085,11.04,11.08,0
20081201|2008-10-05 23:30,6,11.08,11.145,11.06,11.14,0
20081201|2008-10-06 00:00,6,11.14,11.17,11.11,11.115,0
20081201|2008-10-06 00:30,6,11.115,11.19,11.11,11.145,0
20081201|2008-10-06 01:00,6,11.145,11.15,11.035,11.105,0
20081201|2008-10-06 01:30,6,11.095,11.13,11.045,11.07,0
20081201|2008-10-06 02:00,6,11.06,11.06,10.96,10.985,0
20081201|2008-10-06 02:30,6,10.985,11.045,10.925,11.045,0
20081201|2008-10-06 03:00,6,11.05,11.1,11.015,11.04,0
20081201|2008-10-06 03:30,6,11.045,11.08,11.005,11.005,0
20081201|2008-10-06 04:00,6,11.005,11.1,10.985,11.06,0
20081201|2008-10-06 04:30,6,11.075,11.33,11.07,11.17,2
20081201|2008-10-06 05:00,6,11.19,11.34,11.135,11.335,0
20081201|2008-10-06 05:30,6,11.335,11.48,11.295,11.365,0
20081201|2008-10-06 06:00,6,11.37,11.455,11.33,11.44,0
20081201|2008-10-06 06:30,6,11.44,11.445,11.35,11.425,0
20081201|2008-10-06 07:00,6,11.43,11.555,11.34,11.39,3
20081201|2008-10-06 07:30,6,11.39,11.435,11.2,11.23,1
20081201|2008-10-06 08:00,6,11.225,11.435,11.2,11.38,7
20081201|2008-10-06 08:30,6,11.4,11.445,11.285,11.305,4
20081201|2008-10-06 09:00,6,11.31,11.385,11.17,11.3,2
20081201|2008-10-06 09:30,6,11.31,11.32,11.02,11.205,5
20081201|2008-10-06 10:00,6,11.205,11.26,11.135,11.19,2
20081201|2008-10-06 10:30,6,11.18,11.245,11.15,11.21,0
20081201|2008-10-06 11:00,6,11.22,11.325,11.22,11.315,0
20081201|2008-10-06 11:30,6,11.315,11.385,11.285,11.305,1
20081201|2008-10-06 12:00,6,11.305,11.4,11.215,11.24,3
20081201|2008-10-06 12:30,6,11.24,11.26,11.2,11.225,0
20081201|2008-10-06 13:00,6,11.225,11.235,11.07,11.07,0
20081201|2008-10-06 13:30,6,11.08,11.105,11.04,11.04,0
20081201|2008-10-06 14:00,6,11.04,11.06,11.02,11.045,0
20081201|2008-10-06 14:30,6,11.04,11.08,10.935,10.955,0
20081201|2008-10-06 15:00,6,10.955,11.04,10.94,11.015,0
20081201|2008-10-06 15:30,6,11.045,11.125,11.03,11.06,0
20081201|2008-10-06 16:00,6,11.07,11.1,11.07,11.07,0
20081201|2008-10-06 17:00,7,11.11,11.125,11.005,11.09,0
20081201|2008-10-06 17:30,7,11.095,11.105,11.05,11.105,0
20081201|2008-10-06 18:00,7,11.11,11.28,11.11,11.255,0
20081201|2008-10-06 18:30,7,11.25,11.275,11.175,11.18,0
20081201|2008-10-06 19:00,7,11.18,11.255,11.165,11.205,0
20081201|2008-10-06 19:30,7,11.185,11.25,11.145,11.23,0
20081201|2008-10-06 20:00,7,11.21,11.21,11.17,11.17,0
20081201|2008-10-06 20:30,7,11.18,11.18,11.175,11.175,0
20081201|2008-10-06 21:00,7,11.17,11.21,11.17,11.195,0
20081201|2008-10-06 21:30,7,11.17,11.185,11.13,11.145,0
20081201|2008-10-06 22:00,7,11.145,11.19,11.145,11.19,0
20081201|2008-10-06 22:30,7,11.18,11.2,11.135,11.175,0
20081201|2008-10-06 23:00,7,11.2,11.275,11.2,11.26,0
20081201|2008-10-06 23:30,7,11.27,11.295,11.255,11.26,0
20081201|2008-10-07 00:00,7,11.265,11.28,11.25,11.275,0
20081201|2008-10-07 00:30,7,11.27,11.27,11.25,11.26,0
20081201|2008-10-07 01:00,7,11.26,11.35,11.25,11.33,0
20081201|2008-10-07 01:30,7,11.335,11.44,11.33,11.43,0
20081201|2008-10-07 02:00,7,11.425,11.45,11.385,11.44,0
20081201|2008-10-07 02:30,7,11.445,11.655,11.435,11.575,3
20081201|2008-10-07 03:00,7,11.565,11.595,11.485,11.495,1
20081201|2008-10-07 03:30,7,11.5,11.65,11.495,11.535,0
20081201|2008-10-07 04:00,7,11.54,11.62,11.5,11.62,0
20081201|2008-10-07 04:30,7,11.62,11.76,11.615,11.68,0
20081201|2008-10-07 05:00,7,11.685,11.785,11.635,11.73,0
20081201|2008-10-07 05:30,7,11.73,11.78,11.68,11.71,0
20081201|2008-10-07 06:00,7,11.71,11.74,11.64,11.685,0
20081201|2008-10-07 06:30,7,11.685,11.69,11.545,11.595,1
20081201|2008-10-07 07:00,7,11.59,11.845,11.555,11.805,4
20081201|2008-10-07 07:30,7,11.81,11.865,11.74,11.78,2
20081201|2008-10-07 08:00,7,11.785,11.9,11.65,11.73,5
20081201|2008-10-07 08:30,7,11.73,11.79,11.455,11.53,6
20081201|2008-10-07 09:00,7,11.53,11.635,11.43,11.56,1
20081201|2008-10-07 09:30,7,11.565,11.61,11.5,11.505,0
20081201|2008-10-07 10:00,7,11.51,11.555,11.435,11.44,0
20081201|2008-10-07 10:30,7,11.445,11.56,11.435,11.47,0
20081201|2008-10-07 11:00,7,11.475,11.525,11.465,11.475,0
20081201|2008-10-07 11:30,7,11.48,11.49,11.265,11.415,4
20081201|2008-10-07 12:00,7,11.42,11.48,11.33,11.38,4
20081201|2008-10-07 12:30,7,11.38,11.505,11.365,11.45,0
20081201|2008-10-07 13:00,7,11.45,11.52,11.415,11.455,0
20081201|2008-10-07 13:30,7,11.445,11.56,11.41,11.555,0
20081201|2008-10-07 14:00,7,11.55,11.6,11.53,11.56,0
20081201|2008-10-07 14:30,7,11.545,11.6,11.535,11.565,0
20081201|2008-10-07 15:00,7,11.565,11.585,11.52,11.585,0
20081201|2008-10-07 15:30,7,11.58,11.61,11.565,11.61,0
20081201|2008-10-07 16:00,7,11.61,11.61,11.575,11.6,0
20081201|2008-10-07 17:00,8,11.585,11.63,11.58,11.62,0
20081201|2008-10-07 17:30,8,11.645,11.645,11.585,11.6,0
20081201|2008-10-07 18:00,8,11.6,11.72,11.6,11.675,0
20081201|2008-10-07 18:30,8,11.68,11.72,11.67,11.72,0
20081201|2008-10-07 19:00,8,11.705,11.71,11.6,11.62,0
20081201|2008-10-07 19:30,8,11.62,11.63,11.515,11.57,0
20081201|2008-10-07 20:00,8,11.555,11.62,11.52,11.605,0
20081201|2008-10-07 20:30,8,11.605,11.61,11.52,11.55,0
20081201|2008-10-07 21:00,8,11.575,11.575,11.54,11.55,0
20081201|2008-10-07 21:30,8,11.56,11.575,11.55,11.55,0
20081201|2008-10-07 22:00,8,11.585,11.64,11.58,11.6,0
20081201|2008-10-07 22:30,8,11.6,11.6,11.55,11.58,0
20081201|2008-10-07 23:00,8,11.605,11.61,11.585,11.585,0
20081201|2008-10-07 23:30,8,11.58,11.63,11.54,11.59,0
20081201|2008-10-08 00:00,8,11.58,11.58,11.445,11.525,0
20081201|2008-10-08 00:30,8,11.54,11.595,11.52,11.59,0
20081201|2008-10-08 01:00,8,11.575,11.66,11.54,11.625,0
20081201|2008-10-08 01:30,8,11.625,11.84,11.625,11.795,0
20081201|2008-10-08 02:00,8,11.785,11.79,11.64,11.715,0
20081201|2008-10-08 02:30,8,11.725,11.77,11.69,11.76,0
20081201|2008-10-08 03:00,8,11.76,11.88,11.705,11.805,1
20081201|2008-10-08 03:30,8,11.81,11.955,11.79,11.94,0
20081201|2008-10-08 04:00,8,11.915,12.13,11.88,11.97,2
20081201|2008-10-08 04:30,8,11.96,12.02,11.94,11.975,0
20081201|2008-10-08 05:00,8,11.955,12.04,11.875,12.025,0
20081201|2008-10-08 05:30,8,12.04,12.065,11.92,11.92,0
20081201|2008-10-08 06:00,8,11.915,12.09,11.64,11.895,4
20081201|2008-10-08 06:30,8,11.89,11.9,11.705,11.82,0
20081201|2008-10-08 07:00,8,11.815,11.95,11.73,11.87,1
20081201|2008-10-08 07:30,8,11.85,12.085,11.835,12.005,5
20081201|2008-10-08 08:00,8,12,12,11.88,11.99,0
20081201|2008-10-08 08:30,8,11.985,12.03,11.68,11.705,10
20081201|2008-10-08 09:00,8,11.705,11.82,11.61,11.725,4
20081201|2008-10-08 09:30,8,11.725,11.815,11.675,11.755,0
20081201|2008-10-08 10:00,8,11.74,11.825,11.705,11.785,0
20081201|2008-10-08 10:30,8,11.79,11.86,11.765,11.805,0
20081201|2008-10-08 11:00,8,11.8,11.82,11.735,11.8,0
20081201|2008-10-08 11:30,8,11.79,11.84,11.76,11.795,0
20081201|2008-10-08 12:00,8,11.795,11.835,11.735,11.75,1
20081201|2008-10-08 12:30,8,11.75,11.79,11.62,11.655,1
20081201|2008-10-08 13:00,8,11.66,11.73,11.65,11.725,0
20081201|2008-10-08 13:30,8,11.73,11.77,11.7,11.7,0
20081201|2008-10-08 14:00,8,11.72,11.77,11.7,11.75,0
20081201|2008-10-08 14:30,8,11.75,11.81,11.725,11.795,0
20081201|2008-10-08 15:00,8,11.795,11.805,11.755,11.78,0
20081201|2008-10-08 15:30,8,11.755,11.795,11.74,11.77,0
20081201|2008-10-08 16:00,8,11.77,11.8,11.77,11.795,0
20081201|2008-10-08 17:00,9,11.8,11.805,11.655,11.7,0
20081201|2008-10-08 17:30,9,11.7,11.75,11.7,11.75,0
20081201|2008-10-08 18:00,9,11.75,11.82,11.75,11.78,0
20081201|2008-10-08 18:30,9,11.78,11.86,11.78,11.85,0
20081201|2008-10-08 19:00,9,11.85,11.865,11.785,11.845,0
20081201|2008-10-08 19:30,9,11.83,11.865,11.785,11.785,0
20081201|2008-10-08 20:00,9,11.8,11.82,11.8,11.8,0
20081201|2008-10-08 20:30,9,11.8,11.81,11.79,11.8,0
20081201|2008-10-08 21:00,9,11.8,11.8,11.75,11.75,0
20081201|2008-10-08 21:30,9,11.74,11.77,11.71,11.74,0
20081201|2008-10-08 22:00,9,11.7,11.72,11.7,11.705,0
20081201|2008-10-08 22:30,9,11.7,11.7,11.615,11.615,0
20081201|2008-10-08 23:00,9,11.615,11.66,11.575,11.65,0
20081201|2008-10-08 23:30,9,11.66,11.685,11.65,11.67,0
20081201|2008-10-09 00:00,9,11.675,11.675,11.61,11.64,0
20081201|2008-10-09 00:30,9,11.66,11.69,11.66,11.66,0
20081201|2008-10-09 01:00,9,11.67,11.715,11.655,11.71,0
20081201|2008-10-09 01:30,9,11.68,11.71,11.52,11.615,0
20081201|2008-10-09 02:00,9,11.595,11.685,11.595,11.65,0
20081201|2008-10-09 02:30,9,11.65,11.795,11.65,11.7,0
20081201|2008-10-09 03:00,9,11.73,11.765,11.67,11.74,0
20081201|2008-10-09 03:30,9,11.72,11.77,11.61,11.665,0
20081201|2008-10-09 04:00,9,11.655,11.695,11.605,11.61,0
20081201|2008-10-09 04:30,9,11.61,11.67,11.595,11.67,0
20081201|2008-10-09 05:00,9,11.65,11.655,11.63,11.63,0
20081201|2008-10-09 05:30,9,11.62,11.635,11.575,11.635,0
20081201|2008-10-09 06:00,9,11.63,11.73,11.63,11.67,0
20081201|2008-10-09 06:30,9,11.675,11.72,11.605,11.645,0
20081201|2008-10-09 07:00,9,11.66,11.72,11.66,11.72,0
20081201|2008-10-09 07:30,9,11.71,11.715,11.63,11.675,0
20081201|2008-10-09 08:00,9,11.68,11.8,11.68,11.695,3
20081201|2008-10-09 08:30,9,11.695,11.775,11.67,11.735,1
20081201|2008-10-09 09:00,9,11.73,11.775,11.685,11.775,0
20081201|2008-10-09 09:30,9,11.765,11.885,11.76,11.82,1
20081201|2008-10-09 10:00,9,11.825,11.95,11.775,11.91,1
20081201|2008-10-09 10:30,9,11.915,11.99,11.84,11.96,2
20081201|2008-10-09 11:00,9,11.955,12.05,11.945,11.995,3
20081201|2008-10-09 11:30,9,12,12.02,11.89,11.925,0
20081201|2008-10-09 12:00,9,11.93,11.975,11.86,11.88,1
20081201|2008-10-09 12:30,9,11.885,11.9,11.835,11.84,0
20081201|2008-10-09 13:00,9,11.845,11.85,11.81,11.82,0
20081201|2008-10-09 13:30,9,11.81,11.865,11.79,11.84,0
20081201|2008-10-09 14:00,9,11.86,12.04,11.845,12,0
20081201|2008-10-09 14:30,9,12.035,12.195,12.01,12.07,2
20081201|2008-10-09 15:00,9,12.07,12.15,12.02,12.055,0
20081201|2008-10-09 15:30,9,12.04,12.18,12.04,12.14,0
20081201|2008-10-09 16:00,9,12.15,12.15,12.07,12.1,0
20081201|2008-10-09 17:00,10,12.135,12.255,12.135,12.195,0
20081201|2008-10-09 17:30,10,12.185,12.255,12.17,12.24,0
20081201|2008-10-09 18:00,10,12.255,12.255,12.21,12.235,0
20081201|2008-10-09 18:30,10,12.235,12.265,12.23,12.25,0
20081201|2008-10-09 19:00,10,12.24,12.34,12.24,12.325,0
20081201|2008-10-09 19:30,10,12.31,12.355,12.25,12.295,0
20081201|2008-10-09 20:00,10,12.32,12.345,12.14,12.205,0
20081201|2008-10-09 20:30,10,12.19,12.29,12.185,12.255,0
20081201|2008-10-09 21:00,10,12.25,12.25,12.16,12.2,0
20081201|2008-10-09 21:30,10,12.24,12.265,12.21,12.23,0
20081201|2008-10-09 22:00,10,12.23,12.245,12.19,12.235,0
20081201|2008-10-09 22:30,10,12.24,12.265,12.22,12.22,0
20081201|2008-10-09 23:00,10,12.21,12.21,12.07,12.08,0
20081201|2008-10-09 23:30,10,12.075,12.18,12.075,12.175,0
20081201|2008-10-10 00:00,10,12.17,12.175,12.09,12.125,0
20081201|2008-10-10 00:30,10,12.105,12.14,12.08,12.14,0
20081201|2008-10-10 01:00,10,12.135,12.18,12.09,12.16,0
20081201|2008-10-10 01:30,10,12.16,12.265,12.16,12.225,0
20081201|2008-10-10 02:00,10,12.215,12.295,12.205,12.22,0
20081201|2008-10-10 02:30,10,12.215,12.22,11.945,11.96,1
20081201|2008-10-10 03:00,10,11.95,11.95,11.745,11.81,1
20081201|2008-10-10 03:30,10,11.805,11.915,11.79,11.905,0
20081201|2008-10-10 04:00,10,11.9,11.905,11.71,11.755,0
20081201|2008-10-10 04:30,10,11.77,11.835,11.735,11.825,0
20081201|2008-10-10 05:00,10,11.825,11.885,11.8,11.845,0
20081201|2008-10-10 05:30,10,11.835,11.855,11.775,11.785,0
20081201|2008-10-10 06:00,10,11.785,11.825,11.765,11.81,0
20081201|2008-10-10 06:30,10,11.81,11.82,11.725,11.785,0
20081201|2008-10-10 07:00,10,11.775,11.785,11.355,11.44,6
20081201|2008-10-10 07:30,10,11.445,11.63,11.28,11.575,5
20081201|2008-10-10 08:00,10,11.585,11.59,11.46,11.535,1
20081201|2008-10-10 08:30,10,11.535,11.67,11.325,11.48,9
20081201|2008-10-10 09:00,10,11.48,11.75,11.365,11.75,6
20081201|2008-10-10 09:30,10,11.74,11.87,11.64,11.655,1
20081201|2008-10-10 10:00,10,11.665,11.665,11.5,11.6,1
20081201|2008-10-10 10:30,10,11.59,11.59,11.4,11.46,0
20081201|2008-10-10 11:00,10,11.47,11.48,11.315,11.325,3
20081201|2008-10-10 11:30,10,11.325,11.345,10.52,10.745,35
20081201|2008-10-10 12:00,10,10.75,10.885,10.52,10.55,15
20081201|2008-10-10 12:30,10,10.55,10.62,9.4,9.525,39
20081201|2008-10-10 13:00,10,9.545,9.719999,9.5,9.65,10
20081201|2008-10-10 13:30,10,9.66,9.975,9.65,9.925,3
20081201|2008-10-10 14:00,10,9.905001,10.06,9.675,9.934999,2
20081201|2008-10-10 14:30,10,9.934999,10.125,9.88,9.88,0
20081201|2008-10-10 15:00,10,9.925,10.045,9.91,10.025,0
20081201|2008-10-10 15:30,10,10.025,10.12,9.995,10.105,0
20081201|2008-10-10 16:00,10,10.12,10.225,10.1,10.225,0
20081201|2008-10-12 17:00,13,10.27,10.27,10.07,10.2,0
20081201|2008-10-12 17:30,13,10.235,10.29,10.2,10.29,0
20081201|2008-10-12 18:00,13,10.3,10.35,10.2,10.25,0
20081201|2008-10-12 18:30,13,10.21,10.27,10.21,10.24,0
20081201|2008-10-12 19:00,13,10.24,10.445,10.24,10.415,0
20081201|2008-10-12 19:30,13,10.41,10.44,10.355,10.41,0
20081201|2008-10-12 20:00,13,10.43,10.435,10.32,10.335,0
20081201|2008-10-12 20:30,13,10.33,10.345,10.32,10.345,0
20081201|2008-10-12 21:00,13,10.325,10.35,10.32,10.345,0
20081201|2008-10-12 21:30,13,10.34,10.4,10.335,10.355,0
20081201|2008-10-12 22:00,13,10.365,10.425,10.35,10.37,0
20081201|2008-10-12 22:30,13,10.395,10.4,10.35,10.37,0
20081201|2008-10-12 23:00,13,10.38,10.415,10.38,10.415,0
20081201|2008-10-12 23:30,13,10.43,10.51,10.425,10.455,0
20081201|2008-10-13 00:00,13,10.455,10.48,10.42,10.465,0
20081201|2008-10-13 00:30,13,10.46,10.625,10.455,10.585,0
20081201|2008-10-13 01:00,13,10.58,10.615,10.57,10.6,0
20081201|2008-10-13 01:30,13,10.595,10.61,10.535,10.59,0
20081201|2008-10-13 02:00,13,10.59,10.645,10.505,10.58,0
20081201|2008-10-13 02:30,13,10.58,10.625,10.515,10.61,0
20081201|2008-10-13 03:00,13,10.61,10.845,10.595,10.78,0
20081201|2008-10-13 03:30,13,10.76,10.805,10.72,10.765,0
20081201|2008-10-13 04:00,13,10.765,10.91,10.72,10.855,1
20081201|2008-10-13 04:30,13,10.855,10.855,10.72,10.775,0
20081201|2008-10-13 05:00,13,10.79,10.79,10.65,10.68,0
20081201|2008-10-13 05:30,13,10.68,10.68,10.575,10.645,0
20081201|2008-10-13 06:00,13,10.645,10.7,10.565,10.605,0
20081201|2008-10-13 06:30,13,10.605,10.67,10.555,10.58,0
20081201|2008-10-13 07:00,13,10.575,10.655,10.525,10.545,4
20081201|2008-10-13 07:30,13,10.55,10.605,10.455,10.5,4
20081201|2008-10-13 08:00,13,10.5,10.745,10.495,10.68,1
20081201|2008-10-13 08:30,13,10.68,10.7,10.375,10.43,9
20081201|2008-10-13 09:00,13,10.425,10.575,10.36,10.56,2
20081201|2008-10-13 09:30,13,10.555,10.635,10.45,10.495,1
20081201|2008-10-13 10:00,13,10.505,10.72,10.505,10.7,1
20081201|2008-10-13 10:30,13,10.705,10.78,10.65,10.77,1
20081201|2008-10-13 11:00,13,10.77,10.77,10.655,10.74,0
20081201|2008-10-13 11:30,13,10.735,10.775,10.69,10.755,0
20081201|2008-10-13 12:00,13,10.76,10.9,10.715,10.825,10
20081201|2008-10-13 12:30,13,10.83,10.83,10.75,10.8,0
20081201|2008-10-13 13:00,13,10.8,10.81,10.705,10.78,0
20081201|2008-10-13 13:30,13,10.77,10.77,10.725,10.735,0
20081201|2008-10-13 14:00,13,10.755,10.82,10.74,10.79,0
20081201|2008-10-13 14:30,13,10.8,10.81,10.75,10.755,0
20081201|2008-10-13 15:00,13,10.77,10.77,10.72,10.745,0
20081201|2008-10-13 15:30,13,10.75,10.75,10.66,10.7,0
20081201|2008-10-13 16:00,13,10.705,10.73,10.7,10.73,0
20081201|2008-10-13 17:00,14,10.765,10.785,10.725,10.76,0
20081201|2008-10-13 17:30,14,10.745,10.82,10.74,10.82,0
20081201|2008-10-13 18:00,14,10.775,10.775,10.76,10.76,0
20081201|2008-10-13 18:30,14,10.76,11.025,10.76,11,0
20081201|2008-10-13 19:00,14,10.97,11.17,10.93,11.1,0
20081201|2008-10-13 19:30,14,11.085,11.1,11.05,11.05,0
20081201|2008-10-13 20:00,14,11.045,11.12,11.045,11.11,0
20081201|2008-10-13 20:30,14,11.12,11.13,11.08,11.1,0
20081201|2008-10-13 21:00,14,11.1,11.11,11.015,11.02,0
20081201|2008-10-13 21:30,14,11.01,11.02,11,11.01,0
20081201|2008-10-13 22:00,14,11.05,11.07,11.03,11.07,0
20081201|2008-10-13 22:30,14,11.06,11.08,11.06,11.07,0
20081201|2008-10-13 23:00,14,11.07,11.08,11.055,11.07,0
20081201|2008-10-13 23:30,14,11.07,11.075,10.97,10.98,0
20081201|2008-10-14 00:00,14,10.99,11.015,10.945,10.945,0
20081201|2008-10-14 00:30,14,10.945,11.02,10.935,11.015,0
20081201|2008-10-14 01:00,14,11.01,11.075,11.005,11.07,0
20081201|2008-10-14 01:30,14,11.075,11.075,10.955,11,0
20081201|2008-10-14 02:00,14,10.985,11.06,10.955,10.97,0
20081201|2008-10-14 02:30,14,10.975,10.99,10.845,10.92,0
20081201|2008-10-14 03:00,14,10.91,10.91,10.845,10.845,0
20081201|2008-10-14 03:30,14,10.85,10.97,10.85,10.91,0
20081201|2008-10-14 04:00,14,10.91,10.985,10.865,10.915,0
20081201|2008-10-14 04:30,14,10.92,11.01,10.91,10.99,0
20081201|2008-10-14 05:00,14,10.985,11.06,10.9,10.905,0
20081201|2008-10-14 05:30,14,10.925,10.95,10.885,10.9,0
20081201|2008-10-14 06:00,14,10.895,10.935,10.875,10.915,0
20081201|2008-10-14 06:30,14,10.92,11.02,10.915,10.995,0
20081201|2008-10-14 07:00,14,10.985,11.09,10.93,11.085,2
20081201|2008-10-14 07:30,14,11.085,11.195,10.93,10.93,2
20081201|2008-10-14 08:00,14,10.925,11.04,10.81,10.855,5
20081201|2008-10-14 08:30,14,10.85,10.995,10.76,10.81,2
20081201|2008-10-14 09:00,14,10.82,10.905,10.765,10.87,1
20081201|2008-10-14 09:30,14,10.88,10.91,10.79,10.89,0
20081201|2008-10-14 10:00,14,10.89,10.895,10.71,10.74,0
20081201|2008-10-14 10:30,14,10.745,10.885,10.73,10.845,0
20081201|2008-10-14 11:00,14,10.84,10.96,10.835,10.96,1
20081201|2008-10-14 11:30,14,10.96,11.06,10.92,10.99,0
20081201|2008-10-14 12:00,14,10.995,11.085,10.945,10.99,1
20081201|2008-10-14 12:30,14,11,11.07,10.965,11.05,0
20081201|2008-10-14 13:00,14,11.045,11.06,10.935,10.95,0
20081201|2008-10-14 13:30,14,10.95,10.98,10.94,10.965,0
20081201|2008-10-14 14:00,14,10.97,11.03,10.945,11,0
20081201|2008-10-14 14:30,14,11.005,11.02,10.985,10.99,0
20081201|2008-10-14 15:00,14,11.015,11.02,10.955,10.96,0
20081201|2008-10-14 15:30,14,10.97,11,10.945,11,0
20081201|2008-10-14 16:00,14,11.005,11.04,10.95,11.02,0
20081201|2008-10-14 17:00,15,11.045,11.08,10.995,11.08,0
20081201|2008-10-14 17:30,15,11.075,11.08,11.03,11.03,0
20081201|2008-10-14 18:00,15,11.04,11.07,11.035,11.07,0
20081201|2008-10-14 18:30,15,11.07,11.07,11.06,11.065,0
20081201|2008-10-14 19:00,15,11.07,11.08,11.01,11.045,0
20081201|2008-10-14 19:30,15,11.04,11.045,11.005,11.02,0
20081201|2008-10-14 20:00,15,11.01,11.035,10.985,11.02,0
20081201|2008-10-14 20:30,15,11.02,11.02,11,11.01,0
20081201|2008-10-14 21:00,15,11,11,10.995,10.995,0
20081201|2008-10-14 21:30,15,10.99,11.015,10.985,11.015,0
20081201|2008-10-14 22:00,15,10.99,10.995,10.97,10.995,0
20081201|2008-10-14 22:30,15,10.965,10.98,10.955,10.965,0
20081201|2008-10-14 23:00,15,10.995,11.045,10.96,11,0
20081201|2008-10-14 23:30,15,11,11.015,10.985,11,0
20081201|2008-10-15 00:00,15,11,11.01,10.985,10.985,0
20081201|2008-10-15 00:30,15,10.99,11.02,10.99,11.01,0
20081201|2008-10-15 01:00,15,10.99,11.025,10.99,11.005,0
20081201|2008-10-15 01:30,15,11,11.13,10.995,11.09,0
20081201|2008-10-15 02:00,15,11.085,11.09,10.915,10.94,0
20081201|2008-10-15 02:30,15,10.94,11.02,10.94,11.02,0
20081201|2008-10-15 03:00,15,11.025,11.045,10.98,10.995,0
20081201|2008-10-15 03:30,15,11,11,10.855,10.855,0
20081201|2008-10-15 04:00,15,10.855,10.935,10.835,10.91,0
20081201|2008-10-15 04:30,15,10.91,10.93,10.855,10.885,0
20081201|2008-10-15 05:00,15,10.875,10.905,10.845,10.88,0
20081201|2008-10-15 05:30,15,10.895,10.965,10.875,10.93,0
20081201|2008-10-15 06:00,15,10.93,10.93,10.855,10.895,0
20081201|2008-10-15 06:30,15,10.895,10.895,10.755,10.8,0
20081201|2008-10-15 07:00,15,10.8,10.82,10.425,10.425,7
20081201|2008-10-15 07:30,15,10.45,10.475,10.185,10.47,20
20081201|2008-10-15 08:00,15,10.475,10.5,10.35,10.38,3
20081201|2008-10-15 08:30,15,10.385,10.495,10.305,10.45,6
20081201|2008-10-15 09:00,15,10.44,10.5,10.32,10.44,4
20081201|2008-10-15 09:30,15,10.435,10.62,10.38,10.47,7
20081201|2008-10-15 10:00,15,10.46,10.5,10.38,10.4,0
20081201|2008-10-15 10:30,15,10.395,10.455,10.375,10.445,0
20081201|2008-10-15 11:00,15,10.45,10.535,10.4,10.485,0
20081201|2008-10-15 11:30,15,10.485,10.52,10.39,10.425,0
20081201|2008-10-15 12:00,15,10.44,10.47,10.11,10.16,13
20081201|2008-10-15 12:30,15,10.16,10.245,10.035,10.21,4
20081201|2008-10-15 13:00,15,10.22,10.4,10.215,10.315,0
20081201|2008-10-15 13:30,15,10.32,10.375,10.29,10.35,0
20081201|2008-10-15 14:00,15,10.37,10.43,10.355,10.41,0
20081201|2008-10-15 14:30,15,10.41,10.44,10.355,10.355,0
20081201|2008-10-15 15:00,15,10.355,10.375,10.31,10.36,0
20081201|2008-10-15 15:30,15,10.335,10.35,10.29,10.29,0
20081201|2008-10-15 16:00,15,10.285,10.31,10.26,10.305,0
20081201|2008-10-15 17:00,16,10.33,10.365,10.265,10.265,0
20081201|2008-10-15 17:30,16,10.285,10.35,10.255,10.345,0
20081201|2008-10-15 18:00,16,10.345,10.355,10.26,10.28,0
20081201|2008-10-15 18:30,16,10.26,10.335,10.235,10.235,0
20081201|2008-10-15 19:00,16,10.23,10.24,10.05,10.11,0
20081201|2008-10-15 19:30,16,10.11,10.16,10.08,10.125,0
20081201|2008-10-15 20:00,16,10.125,10.18,10.125,10.18,0
20081201|2008-10-15 20:30,16,10.145,10.16,10.11,10.16,0
20081201|2008-10-15 21:00,16,10.17,10.26,10.17,10.255,0
20081201|2008-10-15 21:30,16,10.24,10.275,10.185,10.25,0
20081201|2008-10-15 22:00,16,10.25,10.25,10.185,10.185,0
20081201|2008-10-15 22:30,16,10.21,10.33,10.2,10.32,0
20081201|2008-10-15 23:00,16,10.29,10.29,10.23,10.235,0
20081201|2008-10-15 23:30,16,10.235,10.25,10.215,10.215,0
20081201|2008-10-16 00:00,16,10.215,10.305,10.215,10.275,0
20081201|2008-10-16 00:30,16,10.27,10.27,10.185,10.205,0
20081201|2008-10-16 01:00,16,10.21,10.21,10.14,10.155,0
20081201|2008-10-16 01:30,16,10.155,10.195,10.13,10.16,0
20081201|2008-10-16 02:00,16,10.165,10.19,10.075,10.08,0
20081201|2008-10-16 02:30,16,10.08,10.09,9.74,9.825,3
20081201|2008-10-16 03:00,16,9.86,10.04,9.86,9.969999,1
20081201|2008-10-16 03:30,16,9.98,10.015,9.9,9.9,0
20081201|2008-10-16 04:00,16,9.9,9.995,9.9,9.98,0
20081201|2008-10-16 04:30,16,9.98,10.02,9.945,9.95,0
20081201|2008-10-16 05:00,16,9.95,9.99,9.92,9.99,0
20081201|2008-10-16 05:30,16,9.975,10.075,9.96,10.045,0
20081201|2008-10-16 06:00,16,10.045,10.06,9.969999,10.005,0
20081201|2008-10-16 06:30,16,10.005,10.03,9.96,10.01,0
20081201|2008-10-16 07:00,16,10.01,10.225,9.99,10.225,1
20081201|2008-10-16 07:30,16,10.23,10.32,10.08,10.085,1
20081201|2008-10-16 08:00,16,10.085,10.18,10.02,10.125,2
20081201|2008-10-16 08:30,16,10.115,10.155,9.5,9.785,32
20081201|2008-10-16 09:00,16,9.780001,9.83,9.66,9.775,2
20081201|2008-10-16 09:30,16,9.775,9.780001,9.59,9.695,2
20081201|2008-10-16 10:00,16,9.695,9.695,9.25,9.305,17
20081201|2008-10-16 10:30,16,9.309999,9.74,9.305,9.58,3
20081201|2008-10-16 11:00,16,9.57,9.655001,9.525,9.59,0
20081201|2008-10-16 11:30,16,9.565001,9.635,9.505,9.635,0
20081201|2008-10-16 12:00,16,9.63,9.725,9.585,9.62,2
20081201|2008-10-16 12:30,16,9.625,9.66,9.585,9.66,0
20081201|2008-10-16 13:00,16,9.66,9.68,9.55,9.559999,0
20081201|2008-10-16 13:30,16,9.55,9.695,9.535,9.655001,0
20081201|2008-10-16 14:00,16,9.67,9.735,9.665,9.719999,0
20081201|2008-10-16 14:30,16,9.73,9.755,9.695,9.74,0
20081201|2008-10-16 15:00,16,9.74,9.75,9.71,9.719999,0
20081201|2008-10-16 15:30,16,9.719999,9.725,9.635,9.684999,0
20081201|2008-10-16 16:00,16,9.66,9.7,9.66,9.7,0
20081201|2008-10-16 17:00,17,9.719999,9.765,9.715,9.715,0
20081201|2008-10-16 17:30,17,9.725,9.725,9.54,9.55,0
20081201|2008-10-16 18:00,17,9.55,9.559999,9.455,9.530001,0
20081201|2008-10-16 18:30,17,9.535,9.615,9.530001,9.615,0
20081201|2008-10-16 19:00,17,9.6,9.695,9.6,9.65,0
20081201|2008-10-16 19:30,17,9.65,9.690001,9.635,9.66,0
20081201|2008-10-16 20:00,17,9.684999,9.715,9.68,9.68,0
20081201|2008-10-16 20:30,17,9.68,9.74,9.68,9.719999,0
20081201|2008-10-16 21:00,17,9.73,9.74,9.725,9.73,0
20081201|2008-10-16 21:30,17,9.745,9.745,9.715,9.74,0
20081201|2008-10-16 22:00,17,9.74,9.780001,9.71,9.780001,0
20081201|2008-10-16 22:30,17,9.79,9.795,9.75,9.76,0
20081201|2008-10-16 23:00,17,9.76,9.76,9.7,9.7,0
20081201|2008-10-16 23:30,17,9.7,9.73,9.7,9.71,0
20081201|2008-10-17 00:00,17,9.705,9.755,9.695,9.719999,0
20081201|2008-10-17 00:30,17,9.74,9.780001,9.7,9.77,0
20081201|2008-10-17 01:00,17,9.77,9.84,9.77,9.835,0
20081201|2008-10-17 01:30,17,9.835,9.93,9.83,9.875,0
20081201|2008-10-17 02:00,17,9.875,9.92,9.855,9.88,0
20081201|2008-10-17 02:30,17,9.88,9.885,9.715,9.77,0
20081201|2008-10-17 03:00,17,9.77,9.844999,9.75,9.805,0
20081201|2008-10-17 03:30,17,9.805,9.84,9.755,9.755,0
20081201|2008-10-17 04:00,17,9.775,9.82,9.735,9.82,0
20081201|2008-10-17 04:30,17,9.815001,9.84,9.785,9.835,0
20081201|2008-10-17 05:00,17,9.83,9.835,9.780001,9.785,0
20081201|2008-10-17 05:30,17,9.780001,9.8,9.51,9.59,0
20081201|2008-10-17 06:00,17,9.594999,9.66,9.555,9.66,0
20081201|2008-10-17 06:30,17,9.66,9.684999,9.45,9.5,0
20081201|2008-10-17 07:00,17,9.49,9.6,9.425,9.530001,1
20081201|2008-10-17 07:30,17,9.52,9.52,9.315001,9.4,5
20081201|2008-10-17 08:00,17,9.41,9.475,9.25,9.325,2
20081201|2008-10-17 08:30,17,9.33,9.375,9.17,9.305,5
20081201|2008-10-17 09:00,17,9.309999,9.39,9.09,9.17,10
20081201|2008-10-17 09:30,17,9.16,9.29,9.105,9.285,1
20081201|2008-10-17 10:00,17,9.285,9.35,9.219999,9.235,1
20081201|2008-10-17 10:30,17,9.24,9.335,9.219999,9.255,0
20081201|2008-10-17 11:00,17,9.26,9.434999,9.215,9.415,3
20081201|2008-10-17 11:30,17,9.41,9.46,9.285,9.434999,0
20081201|2008-10-17 12:00,17,9.43,9.48,9.309999,9.344999,1
20081201|2008-10-17 12:30,17,9.34,9.45,9.34,9.39,0
20081201|2008-10-17 13:00,17,9.38,9.445,9.36,9.37,0
20081201|2008-10-17 13:30,17,9.385,9.39,9.35,9.35,0
20081201|2008-10-17 14:00,17,9.34,9.38,9.34,9.36,0
20081201|2008-10-17 14:30,17,9.355,9.375,9.33,9.36,0
20081201|2008-10-17 15:00,17,9.344999,9.375,9.34,9.35,0
20081201|2008-10-17 15:30,17,9.36,9.375,9.33,9.33,0
20081201|2008-10-17 16:00,17,9.33,9.415,9.33,9.415,0
20081201|2008-10-19 17:00,20,9.35,9.485,9.35,9.46,0
20081201|2008-10-19 17:30,20,9.434999,9.434999,9.42,9.42,0
20081201|2008-10-19 18:00,20,9.440001,9.46,9.415,9.415,0
20081201|2008-10-19 18:30,20,9.425,9.49,9.42,9.455,0
20081201|2008-10-19 19:00,20,9.485,9.63,9.46,9.6,0
20081201|2008-10-19 19:30,20,9.6,9.75,9.6,9.705,0
20081201|2008-10-19 20:00,20,9.705,9.745,9.645,9.71,0
20081201|2008-10-19 20:30,20,9.695,9.705,9.635,9.645,0
20081201|2008-10-19 21:00,20,9.66,9.7,9.58,9.690001,0
20081201|2008-10-19 21:30,20,9.68,9.695,9.665,9.684999,0
20081201|2008-10-19 22:00,20,9.690001,9.76,9.684999,9.735,0
20081201|2008-10-19 22:30,20,9.75,9.77,9.735,9.755,0
20081201|2008-10-19 23:00,20,9.745,9.85,9.74,9.835,0
20081201|2008-10-19 23:30,20,9.84,9.84,9.76,9.8,0
20081201|2008-10-20 00:00,20,9.809999,9.809999,9.745,9.765,0
20081201|2008-10-20 00:30,20,9.745,9.79,9.74,9.780001,0
20081201|2008-10-20 01:00,20,9.745,9.775,9.684999,9.775,0
20081201|2008-10-20 01:30,20,9.76,9.825,9.705,9.795,0
20081201|2008-10-20 02:00,20,9.79,9.809999,9.735,9.77,0
20081201|2008-10-20 02:30,20,9.76,9.809999,9.635,9.77,0
20081201|2008-10-20 03:00,20,9.75,9.76,9.71,9.73,0
20081201|2008-10-20 03:30,20,9.745,9.825,9.719999,9.825,0
20081201|2008-10-20 04:00,20,9.82,9.915,9.815001,9.844999,0
20081201|2008-10-20 04:30,20,9.865,9.875,9.84,9.865,0
20081201|2008-10-20 05:00,20,9.87,9.885,9.785,9.785,0
20081201|2008-10-20 05:30,20,9.775,9.775,9.690001,9.7,0
20081201|2008-10-20 06:00,20,9.71,9.765,9.6,9.7,0
20081201|2008-10-20 06:30,20,9.71,9.745,9.7,9.74,0
20081201|2008-10-20 07:00,20,9.74,9.75,9.525,9.57,1
20081201|2008-10-20 07:30,20,9.575,9.6,9.5,9.55,3
20081201|2008-10-20 08:00,20,9.55,9.65,9.495,9.52,5
20081201|2008-10-20 08:30,20,9.525,9.605,9.455,9.594999,0
20081201|2008-10-20 09:00,20,9.6,9.735,9.58,9.675,4
20081201|2008-10-20 09:30,20,9.675,9.684999,9.535,9.55,2
20081201|2008-10-20 10:00,20,9.55,9.635,9.530001,9.585,0
20081201|2008-10-20 10:30,20,9.585,9.675,9.57,9.66,0
20081201|2008-10-20 11:00,20,9.66,9.71,9.65,9.695,0
20081201|2008-10-20 11:30,20,9.7,9.795,9.675,9.775,0
20081201|2008-10-20 12:00,20,9.775,9.87,9.675,9.73,2
20081201|2008-10-20 12:30,20,9.725,9.8,9.725,9.780001,0
20081201|2008-10-20 13:00,20,9.785,9.785,9.68,9.725,0
20081201|2008-10-20 13:30,20,9.715,9.75,9.715,9.719999,0
20081201|2008-10-20 14:00,20,9.73,9.76,9.719999,9.74,0
20081201|2008-10-20 14:30,20,9.725,9.84,9.719999,9.825,0
20081201|2008-10-20 15:00,20,9.83,9.844999,9.75,9.795,0
20081201|2008-10-20 15:30,20,9.79,9.8,9.75,9.75,0
20081201|2008-10-20 16:00,20,9.745,9.76,9.719999,9.76,0
20081201|2008-10-20 17:00,21,9.775,9.809999,9.735,9.775,0
20081201|2008-10-20 17:30,21,9.785,9.785,9.755,9.76,0
20081201|2008-10-20 18:00,21,9.780001,9.885,9.780001,9.885,0
20081201|2008-10-20 18:30,21,9.885,9.9,9.82,9.86,0
20081201|2008-10-20 19:00,21,9.87,10.08,9.87,10.05,0
20081201|2008-10-20 19:30,21,10.07,10.09,9.985,10.06,0
20081201|2008-10-20 20:00,21,10.045,10.045,9.99,10.02,0
20081201|2008-10-20 20:30,21,10.02,10.025,9.985,9.99,0
20081201|2008-10-20 21:00,21,9.99,9.99,9.925,9.95,0
20081201|2008-10-20 21:30,21,9.95,9.969999,9.934999,9.934999,0
20081201|2008-10-20 22:00,21,9.940001,9.96,9.934999,9.955,0
20081201|2008-10-20 22:30,21,9.940001,9.940001,9.925,9.925,0
20081201|2008-10-20 23:00,21,9.925,9.95,9.92,9.92,0
20081201|2008-10-20 23:30,21,9.92,9.945,9.87,9.915,0
20081201|2008-10-21 00:00,21,9.925,9.934999,9.805,9.82,0
20081201|2008-10-21 00:30,21,9.835,9.87,9.795,9.83,0
20081201|2008-10-21 01:00,21,9.83,9.895,9.83,9.865,0
20081201|2008-10-21 01:30,21,9.865,9.88,9.75,9.77,0
20081201|2008-10-21 02:00,21,9.77,9.785,9.715,9.77,0
20081201|2008-10-21 02:30,21,9.75,9.809999,9.690001,9.780001,0
20081201|2008-10-21 03:00,21,9.79,9.844999,9.79,9.809999,0
20081201|2008-10-21 03:30,21,9.809999,9.815001,9.715,9.76,0
20081201|2008-10-21 04:00,21,9.775,9.85,9.775,9.835,0
20081201|2008-10-21 04:30,21,9.84,9.84,9.765,9.780001,0
20081201|2008-10-21 05:00,21,9.765,9.780001,9.725,9.775,0
20081201|2008-10-21 05:30,21,9.780001,9.8,9.75,9.765,0
20081201|2008-10-21 06:00,21,9.765,9.795,9.73,9.73,0
20081201|2008-10-21 06:30,21,9.735,9.79,9.65,9.75,0
20081201|2008-10-21 07:00,21,9.735,9.84,9.73,9.825,0
20081201|2008-10-21 07:30,21,9.82,9.84,9.525,9.7,19
20081201|2008-10-21 08:00,21,9.7,9.86,9.7,9.775,1
20081201|2008-10-21 08:30,21,9.765,9.809999,9.690001,9.765,1
20081201|2008-10-21 09:00,21,9.765,9.875,9.735,9.85,2
20081201|2008-10-21 09:30,21,9.85,10.07,9.8,9.87,8
20081201|2008-10-21 10:00,21,9.87,9.915,9.83,9.91,2
20081201|2008-10-21 10:30,21,9.91,10.025,9.9,9.915,0
20081201|2008-10-21 11:00,21,9.92,10.015,9.89,9.955,2
20081201|2008-10-21 11:30,21,9.955,9.975,9.895,9.975,0
20081201|2008-10-21 12:00,21,9.969999,10.17,9.940001,10.06,17
20081201|2008-10-21 12:30,21,10.06,10.17,10.06,10.135,0
20081201|2008-10-21 13:00,21,10.14,10.18,10.11,10.145,0
20081201|2008-10-21 13:30,21,10.135,10.16,10.12,10.12,0
20081201|2008-10-21 14:00,21,10.13,10.14,10.08,10.12,0
20081201|2008-10-21 14:30,21,10.125,10.125,10.05,10.09,0
20081201|2008-10-21 15:00,21,10.095,10.105,10.075,10.08,0
20081201|2008-10-21 15:30,21,10.075,10.075,10.06,10.065,0
20081201|2008-10-21 16:00,21,10.085,10.085,10.065,10.065,0
20081201|2008-10-21 17:00,22,10.08,10.15,10.08,10.12,0
20081201|2008-10-21 17:30,22,10.13,10.17,10.125,10.125,0
20081201|2008-10-21 18:00,22,10.14,10.145,10.115,10.115,0
20081201|2008-10-21 18:30,22,10.115,10.115,10.07,10.085,0
20081201|2008-10-21 19:00,22,10.1,10.13,10.055,10.07,0
20081201|2008-10-21 19:30,22,10.08,10.08,9.995,10.035,0
20081201|2008-10-21 20:00,22,10.015,10.06,10.01,10.055,0
20081201|2008-10-21 20:30,22,10.06,10.07,10.04,10.055,0
20081201|2008-10-21 21:00,22,10.055,10.065,10.04,10.06,0
20081201|2008-10-21 21:30,22,10.08,10.11,10.05,10.085,0
20081201|2008-10-21 22:00,22,10.065,10.065,10.04,10.05,0
20081201|2008-10-21 22:30,22,10.04,10.065,10.02,10.02,0
20081201|2008-10-21 23:00,22,10.02,10.035,9.98,9.98,0
20081201|2008-10-21 23:30,22,9.98,10.02,9.969999,9.975,0
20081201|2008-10-22 00:00,22,9.969999,10.02,9.969999,10.01,0
20081201|2008-10-22 00:30,22,9.99,9.99,9.96,9.98,0
20081201|2008-10-22 01:00,22,9.969999,9.98,9.93,9.940001,0
20081201|2008-10-22 01:30,22,9.934999,9.955,9.9,9.9,0
20081201|2008-10-22 02:00,22,9.905001,9.945,9.87,9.885,0
20081201|2008-10-22 02:30,22,9.895,9.95,9.87,9.940001,0
20081201|2008-10-22 03:00,22,9.945,9.96,9.83,9.85,0
20081201|2008-10-22 03:30,22,9.844999,9.885,9.809999,9.855,0
20081201|2008-10-22 04:00,22,9.85,9.88,9.83,9.88,0
20081201|2008-10-22 04:30,22,9.865,9.865,9.85,9.855,0
20081201|2008-10-22 05:00,22,9.855,9.865,9.835,9.86,0
20081201|2008-10-22 05:30,22,9.86,9.86,9.715,9.765,0
20081201|2008-10-22 06:00,22,9.76,9.82,9.7,9.74,0
20081201|2008-10-22 06:30,22,9.74,9.85,9.690001,9.815001,0
20081201|2008-10-22 07:00,22,9.809999,9.86,9.6,9.85,4
20081201|2008-10-22 07:30,22,9.844999,9.89,9.780001,9.87,5
20081201|2008-10-22 08:00,22,9.875,9.89,9.745,9.86,1
20081201|2008-10-22 08:30,22,9.86,9.865,9.585,9.645,3
20081201|2008-10-22 09:00,22,9.645,9.8,9.625,9.73,1
20081201|2008-10-22 09:30,22,9.735,9.945,9.705,9.85,6
20081201|2008-10-22 10:00,22,9.844999,9.85,9.68,9.705,3
20081201|2008-10-22 10:30,22,9.71,9.77,9.63,9.67,6
20081201|2008-10-22 11:00,22,9.68,9.735,9.625,9.690001,0
20081201|2008-10-22 11:30,22,9.684999,9.71,9.5,9.58,5
20081201|2008-10-22 12:00,22,9.58,9.59,9.365,9.475,11
20081201|2008-10-22 12:30,22,9.475,9.530001,9.38,9.46,2
20081201|2008-10-22 13:00,22,9.45,9.59,9.355,9.55,0
20081201|2008-10-22 13:30,22,9.54,9.565001,9.434999,9.46,0
20081201|2008-10-22 14:00,22,9.46,9.495,9.385,9.42,0
20081201|2008-10-22 14:30,22,9.43,9.48,9.38,9.48,0
20081201|2008-10-22 15:00,22,9.485,9.505,9.440001,9.5,0
20081201|2008-10-22 15:30,22,9.485,9.55,9.475,9.5,0
20081201|2008-10-22 16:00,22,9.52,9.52,9.5,9.52,0
20081201|2008-10-22 17:00,23,9.54,9.58,9.52,9.54,0
20081201|2008-10-22 17:30,23,9.515,9.530001,9.505,9.505,0
20081201|2008-10-22 18:00,23,9.5,9.545,9.469999,9.48,0
20081201|2008-10-22 18:30,23,9.475,9.530001,9.425,9.48,0
20081201|2008-10-22 19:00,23,9.48,9.48,9.42,9.43,0
20081201|2008-10-22 19:30,23,9.42,9.42,9.33,9.375,0
20081201|2008-10-22 20:00,23,9.355,9.4,9.309999,9.38,0
20081201|2008-10-22 20:30,23,9.405001,9.465,9.39,9.45,0
20081201|2008-10-22 21:00,23,9.41,9.445,9.4,9.445,0
20081201|2008-10-22 21:30,23,9.434999,9.434999,9.365,9.365,0
20081201|2008-10-22 22:00,23,9.36,9.395,9.35,9.395,0
20081201|2008-10-22 22:30,23,9.35,9.38,9.33,9.35,0
20081201|2008-10-22 23:00,23,9.35,9.445,9.35,9.415,0
20081201|2008-10-22 23:30,23,9.395,9.4,9.35,9.35,0
20081201|2008-10-23 00:00,23,9.35,9.4,9.325,9.4,0
20081201|2008-10-23 00:30,23,9.39,9.434999,9.39,9.434999,0
20081201|2008-10-23 01:00,23,9.42,9.575,9.415,9.55,0
20081201|2008-10-23 01:30,23,9.545,9.67,9.545,9.57,0
20081201|2008-10-23 02:00,23,9.57,9.6,9.475,9.515,0
20081201|2008-10-23 02:30,23,9.525,9.54,9.46,9.530001,0
20081201|2008-10-23 03:00,23,9.530001,9.615,9.515,9.559999,0
20081201|2008-10-23 03:30,23,9.58,9.65,9.545,9.64,0
20081201|2008-10-23 04:00,23,9.635,9.635,9.565001,9.58,0
20081201|2008-10-23 04:30,23,9.59,9.59,9.36,9.37,0
20081201|2008-10-23 05:00,23,9.38,9.415,9.285,9.365,2
20081201|2008-10-23 05:30,23,9.35,9.355,9.215,9.27,1
20081201|2008-10-23 06:00,23,9.29,9.465,9.27,9.309999,0
20081201|2008-10-23 06:30,23,9.32,9.39,9.29,9.32,0
20081201|2008-10-23 07:00,23,9.32,9.415,9.3,9.355,2
20081201|2008-10-23 07:30,23,9.355,9.46,9.165,9.45,11
20081201|2008-10-23 08:00,23,9.445,9.455,9.175,9.33,4
20081201|2008-10-23 08:30,23,9.34,9.45,9.24,9.425,4
20081201|2008-10-23 09:00,23,9.43,9.745,9.4,9.585,9
20081201|2008-10-23 09:30,23,9.6,9.865,9.59,9.82,5
20081201|2008-10-23 10:00,23,9.825,9.89,9.665,9.775,4
20081201|2008-10-23 10:30,23,9.780001,9.8,9.61,9.625,1
20081201|2008-10-23 11:00,23,9.63,9.65,9.5,9.525,1
20081201|2008-10-23 11:30,23,9.530001,9.62,9.48,9.52,4
20081201|2008-10-23 12:00,23,9.52,9.6,9.48,9.5,1
20081201|2008-10-23 12:30,23,9.505,9.55,9.48,9.515,0
20081201|2008-10-23 13:00,23,9.5,9.5,9.32,9.41,0
20081201|2008-10-23 13:30,23,9.42,9.45,9.285,9.315001,0
20081201|2008-10-23 14:00,23,9.325,9.51,9.315001,9.495,0
20081201|2008-10-23 14:30,23,9.48,9.485,9.43,9.475,0
20081201|2008-10-23 15:00,23,9.475,9.585,9.475,9.565001,0
20081201|2008-10-23 15:30,23,9.585,9.68,9.585,9.635,0
20081201|2008-10-23 16:00,23,9.665,9.684999,9.645,9.684999,0
20081201|2008-10-23 17:00,24,9.690001,9.8,9.690001,9.775,0
20081201|2008-10-23 17:30,24,9.745,9.745,9.675,9.74,0
20081201|2008-10-23 18:00,24,9.745,9.745,9.675,9.73,0
20081201|2008-10-23 18:30,24,9.725,9.73,9.705,9.719999,0
20081201|2008-10-23 19:00,24,9.725,9.745,9.725,9.74,0
20081201|2008-10-23 19:30,24,9.735,9.74,9.7,9.7,0
20081201|2008-10-23 20:00,24,9.690001,9.7,9.68,9.68,0
20081201|2008-10-23 20:30,24,9.675,9.675,9.585,9.585,0
20081201|2008-10-23 21:00,24,9.62,9.66,9.58,9.585,0
20081201|2008-10-23 21:30,24,9.585,9.66,9.5,9.559999,0
20081201|2008-10-23 22:00,24,9.58,9.6,9.51,9.58,0
20081201|2008-10-23 22:30,24,9.559999,9.59,9.515,9.555,0
20081201|2008-10-23 23:00,24,9.54,9.54,9.485,9.51,0
20081201|2008-10-23 23:30,24,9.51,9.530001,9.495,9.530001,0
20081201|2008-10-24 00:00,24,9.530001,9.535,9.42,9.43,0
20081201|2008-10-24 00:30,24,9.46,9.530001,9.425,9.475,0
20081201|2008-10-24 01:00,24,9.46,9.475,9.37,9.37,0
20081201|2008-10-24 01:30,24,9.37,9.39,9.3,9.344999,0
20081201|2008-10-24 02:00,24,9.34,9.34,9.23,9.280001,0
20081201|2008-10-24 02:30,24,9.280001,9.280001,9.17,9.23,0
20081201|2008-10-24 03:00,24,9.215,9.225,8.92,8.940001,0
20081201|2008-10-24 03:30,24,8.940001,9.05,8.885,8.91,0
20081201|2008-10-24 04:00,24,8.91,8.92,8.77,8.865,0
20081201|2008-10-24 04:30,24,8.87,8.89,8.65,8.844999,2
20081201|2008-10-24 05:00,24,8.86,8.93,8.719999,8.86,0
20081201|2008-10-24 05:30,24,8.86,8.96,8.835,8.87,0
20081201|2008-10-24 06:00,24,8.85,8.915,8.76,8.865,0
20081201|2008-10-24 06:30,24,8.865,8.885,8.74,8.809999,0
20081201|2008-10-24 07:00,24,8.82,8.905001,8.775,8.85,0
20081201|2008-10-24 07:30,24,8.855,8.98,8.809999,8.96,2
20081201|2008-10-24 08:00,24,8.965,9.05,8.844999,8.85,6
20081201|2008-10-24 08:30,24,8.844999,9.015,8.780001,9,3
20081201|2008-10-24 09:00,24,9,9.094999,8.95,8.975,0
20081201|2008-10-24 09:30,24,8.98,9.005,8.895,8.96,0
20081201|2008-10-24 10:00,24,8.969999,9.07,8.93,8.995,0
20081201|2008-10-24 10:30,24,9,9.27,8.95,9.205,4
20081201|2008-10-24 11:00,24,9.195,9.62,9.175,9.545,7
20081201|2008-10-24 11:30,24,9.54,9.545,9.265,9.385,1
20081201|2008-10-24 12:00,24,9.385,9.434999,9.219999,9.315001,2
20081201|2008-10-24 12:30,24,9.305,9.35,9.215,9.265,0
20081201|2008-10-24 13:00,24,9.25,9.265,9.175,9.23,0
20081201|2008-10-24 13:30,24,9.235,9.285,9.175,9.190001,0
20081201|2008-10-24 14:00,24,9.195,9.265,9.18,9.26,0
20081201|2008-10-24 14:30,24,9.26,9.32,9.245,9.245,0
20081201|2008-10-24 15:00,24,9.24,9.33,9.24,9.315001,0
20081201|2008-10-24 15:30,24,9.32,9.385,9.32,9.36,0
20081201|2008-10-24 16:00,24,9.325,9.365,9.325,9.365,0
20081201|2008-10-26 17:00,27,9.355,9.445,9.33,9.440001,0
20081201|2008-10-26 17:30,27,9.445,9.455,9.42,9.42,0
20081201|2008-10-26 18:00,27,9.405001,9.434999,9.335,9.344999,0
20081201|2008-10-26 18:30,27,9.335,9.46,9.335,9.45,0
20081201|2008-10-26 19:00,27,9.45,9.45,9.33,9.35,0
20081201|2008-10-26 19:30,27,9.344999,9.4,9.34,9.4,0
20081201|2008-10-26 20:00,27,9.43,9.54,9.42,9.5,0
20081201|2008-10-26 20:30,27,9.525,9.545,9.39,9.39,0
20081201|2008-10-26 21:00,27,9.43,9.45,9.41,9.445,0
20081201|2008-10-26 21:30,27,9.43,9.440001,9.395,9.395,0
20081201|2008-10-26 22:00,27,9.425,9.434999,9.39,9.39,0
20081201|2008-10-26 22:30,27,9.38,9.415,9.38,9.39,0
20081201|2008-10-26 23:00,27,9.39,9.39,9.39,9.39,0
20081201|2008-10-26 23:30,27,9.415,9.415,9.309999,9.309999,0
20081201|2008-10-27 00:00,27,9.305,9.32,9.12,9.17,0
20081201|2008-10-27 00:30,27,9.17,9.25,9.125,9.25,0
20081201|2008-10-27 01:00,27,9.26,9.26,9.18,9.18,0
20081201|2008-10-27 01:30,27,9.16,9.205,9.15,9.15,0
20081201|2008-10-27 02:00,27,9.125,9.125,8.975,9.01,1
20081201|2008-10-27 02:30,27,9,9.030001,8.825,8.93,0
20081201|2008-10-27 03:00,27,8.96,9.005,8.815001,8.825,0
20081201|2008-10-27 03:30,27,8.85,8.93,8.755,8.905001,0
20081201|2008-10-27 04:00,27,8.88,8.89,8.719999,8.76,0
20081201|2008-10-27 04:30,27,8.76,8.895,8.76,8.855,0
20081201|2008-10-27 05:00,27,8.865,8.91,8.809999,8.91,0
20081201|2008-10-27 05:30,27,8.905001,8.934999,8.865,8.905001,0
20081201|2008-10-27 06:00,27,8.9,9.059999,8.88,8.98,0
20081201|2008-10-27 06:30,27,8.985,9.02,8.925,8.985,0
20081201|2008-10-27 07:00,27,8.99,9.005,8.9,8.965,0
20081201|2008-10-27 07:30,27,8.969999,9.015,8.84,8.925,0
20081201|2008-10-27 08:00,27,8.925,9.025,8.8,8.91,0
20081201|2008-10-27 08:30,27,8.905001,9.045,8.835,9,2
20081201|2008-10-27 09:00,27,9.005,9.17,8.940001,9.030001,5
20081201|2008-10-27 09:30,27,9.02,9.075,8.975,9.025,2
20081201|2008-10-27 10:00,27,9.02,9.135,8.969999,9,0
20081201|2008-10-27 10:30,27,9.005,9.045,8.965,8.99,0
20081201|2008-10-27 11:00,27,8.99,9.135,8.955,9.055,0
20081201|2008-10-27 11:30,27,9.059999,9.165,9.02,9.165,0
20081201|2008-10-27 12:00,27,9.16,9.25,9.13,9.165,3
20081201|2008-10-27 12:30,27,9.18,9.225,9.15,9.155001,0
20081201|2008-10-27 13:00,27,9.155001,9.2,9.035,9.035,0
20081201|2008-10-27 13:30,27,9.045,9.15,9.045,9.105,0
20081201|2008-10-27 14:00,27,9.115,9.12,9.075,9.085,0
20081201|2008-10-27 14:30,27,9.1,9.1,8.955,8.995,0
20081201|2008-10-27 15:00,27,9.005,9.01,8.93,8.99,0
20081201|2008-10-27 15:30,27,8.98,9.07,8.969999,9.02,0
20081201|2008-10-27 16:00,27,9.01,9.05,9.005,9.05,0
20081201|2008-10-27 17:00,28,9.025,9.04,9.005,9.005,0
20081201|2008-10-27 17:30,28,9.005,9.030001,8.99,9.030001,0
20081201|2008-10-27 18:00,28,8.99,9.030001,8.985,9.02,0
20081201|2008-10-27 18:30,28,8.995,9.12,8.985,9.12,0
20081201|2008-10-27 19:00,28,9.105,9.145,9.07,9.13,0
20081201|2008-10-27 19:30,28,9.12,9.190001,9.094999,9.17,0
20081201|2008-10-27 20:00,28,9.17,9.190001,9.115,9.190001,0
20081201|2008-10-27 20:30,28,9.18,9.235,9.1,9.13,0
20081201|2008-10-27 21:00,28,9.16,9.17,9.075,9.08,0
20081201|2008-10-27 21:30,28,9.09,9.11,9.04,9.094999,0
20081201|2008-10-27 22:00,28,9.08,9.1,9.030001,9.059999,0
20081201|2008-10-27 22:30,28,9.055,9.13,9.045,9.094999,0
20081201|2008-10-27 23:00,28,9.085,9.085,9.045,9.065001,0
20081201|2008-10-27 23:30,28,9.065001,9.094999,9.065001,9.08,0
20081201|2008-10-28 00:00,28,9.085,9.094999,9.085,9.094999,0
20081201|2008-10-28 00:30,28,9.094999,9.215,9.094999,9.15,0
20081201|2008-10-28 01:00,28,9.13,9.184999,9.115,9.184999,0
20081201|2008-10-28 01:30,28,9.21,9.25,9.175,9.23,0
20081201|2008-10-28 02:00,28,9.23,9.295,9.219999,9.235,0
20081201|2008-10-28 02:30,28,9.245,9.27,9.184999,9.184999,0
20081201|2008-10-28 03:00,28,9.225,9.225,9.145,9.190001,0
20081201|2008-10-28 03:30,28,9.145,9.225,8.76,8.83,1
20081201|2008-10-28 04:00,28,8.82,8.945,8.780001,8.88,0
20081201|2008-10-28 04:30,28,8.88,8.89,8.4,8.719999,3
20081201|2008-10-28 05:00,28,8.745,8.905001,8.745,8.905001,0
20081201|2008-10-28 05:30,28,8.885,8.91,8.855,8.865,0
20081201|2008-10-28 06:00,28,8.87,9.18,8.84,9.105,0
20081201|2008-10-28 06:30,28,9.11,9.195,9.08,9.190001,0
20081201|2008-10-28 07:00,28,9.184999,9.190001,9.01,9.165,0
20081201|2008-10-28 07:30,28,9.155001,9.18,8.955,8.969999,1
20081201|2008-10-28 08:00,28,8.969999,9.055,8.88,9.025,1
20081201|2008-10-28 08:30,28,9.015,9.1,8.975,9.035,1
20081201|2008-10-28 09:00,28,9.04,9.09,8.875,8.91,2
20081201|2008-10-28 09:30,28,8.925,8.975,8.515,8.530001,9
20081201|2008-10-28 10:00,28,8.530001,8.815001,8.530001,8.79,1
20081201|2008-10-28 10:30,28,8.780001,8.895,8.735,8.785,1
20081201|2008-10-28 11:00,28,8.795,8.855,8.74,8.84,0
20081201|2008-10-28 11:30,28,8.85,8.89,8.815001,8.87,0
20081201|2008-10-28 12:00,28,8.855,8.92,8.735,8.8,3
20081201|2008-10-28 12:30,28,8.795,8.84,8.775,8.775,0
20081201|2008-10-28 13:00,28,8.775,8.88,8.775,8.86,0
20081201|2008-10-28 13:30,28,8.88,9.05,8.865,8.934999,0
20081201|2008-10-28 14:00,28,8.965,9.059999,8.96,9.04,0
20081201|2008-10-28 14:30,28,9.055,9.1,9.035,9.094999,0
20081201|2008-10-28 15:00,28,9.094999,9.219999,9.08,9.195,0
20081201|2008-10-28 15:30,28,9.205,9.21,9.165,9.18,0
20081201|2008-10-28 16:00,28,9.205,9.205,9.184999,9.184999,0
20081201|2008-10-28 17:00,29,9.190001,9.219999,9.16,9.18,0
20081201|2008-10-28 17:30,29,9.184999,9.275,9.18,9.275,0
20081201|2008-10-28 18:00,29,9.255,9.375,9.219999,9.365,0
20081201|2008-10-28 18:30,29,9.32,9.42,9.3,9.42,0
20081201|2008-10-28 19:00,29,9.42,9.45,9.315001,9.33,0
20081201|2008-10-28 19:30,29,9.315001,9.344999,9.205,9.245,0
20081201|2008-10-28 20:00,29,9.26,9.26,9.15,9.155001,0
20081201|2008-10-28 20:30,29,9.155001,9.25,9.15,9.245,0
20081201|2008-10-28 21:00,29,9.245,9.25,9.21,9.21,0
20081201|2008-10-28 21:30,29,9.205,9.24,9.15,9.225,0
20081201|2008-10-28 22:00,29,9.205,9.23,9.175,9.190001,0
20081201|2008-10-28 22:30,29,9.21,9.23,9.165,9.195,0
20081201|2008-10-28 23:00,29,9.165,9.18,9.059999,9.08,0
20081201|2008-10-28 23:30,29,9.094999,9.11,9.075,9.1,0
20081201|2008-10-29 00:00,29,9.1,9.1,9.059999,9.09,0
20081201|2008-10-29 00:30,29,9.1,9.165,9.085,9.135,0
20081201|2008-10-29 01:00,29,9.165,9.175,9.13,9.135,0
20081201|2008-10-29 01:30,29,9.13,9.190001,9.13,9.16,0
20081201|2008-10-29 02:00,29,9.15,9.195,9.135,9.14,0
20081201|2008-10-29 02:30,29,9.135,9.205,9.115,9.18,0
20081201|2008-10-29 03:00,29,9.175,9.280001,9.15,9.25,0
20081201|2008-10-29 03:30,29,9.25,9.43,9.23,9.25,0
20081201|2008-10-29 04:00,29,9.25,9.26,9.01,9.055,1
20081201|2008-10-29 04:30,29,9.065001,9.18,9.05,9.175,0
20081201|2008-10-29 05:00,29,9.175,9.225,9.15,9.195,0
20081201|2008-10-29 05:30,29,9.195,9.344999,9.184999,9.26,0
20081201|2008-10-29 06:00,29,9.27,9.285,9.21,9.235,0
20081201|2008-10-29 06:30,29,9.219999,9.3,9.205,9.265,0
20081201|2008-10-29 07:00,29,9.265,9.690001,9.265,9.675,11
20081201|2008-10-29 07:30,29,9.67,9.83,9.63,9.66,15
20081201|2008-10-29 08:00,29,9.665,9.780001,9.63,9.695,1
20081201|2008-10-29 08:30,29,9.7,9.7,9.6,9.68,1
20081201|2008-10-29 09:00,29,9.68,10.03,9.68,9.96,13
20081201|2008-10-29 09:30,29,9.95,9.965,9.87,9.925,0
20081201|2008-10-29 10:00,29,9.93,10.055,9.875,9.975,2
20081201|2008-10-29 10:30,29,9.98,10.175,9.955,9.985,5
20081201|2008-10-29 11:00,29,9.969999,9.98,9.785,9.875,1
20081201|2008-10-29 11:30,29,9.875,9.965,9.780001,9.835,0
20081201|2008-10-29 12:00,29,9.82,9.88,9.780001,9.809999,2
20081201|2008-10-29 12:30,29,9.809999,9.835,9.75,9.82,0
20081201|2008-10-29 13:00,29,9.84,9.88,9.705,9.735,0
20081201|2008-10-29 13:30,29,9.755,9.85,9.67,9.835,0
20081201|2008-10-29 14:00,29,9.83,9.98,9.805,9.969999,0
20081201|2008-10-29 14:30,29,9.955,9.98,9.780001,9.780001,0
20081201|2008-10-29 15:00,29,9.775,9.835,9.775,9.8,0
20081201|2008-10-29 15:30,29,9.82,9.89,9.809999,9.88,0
20081201|2008-10-29 16:00,29,9.88,9.88,9.84,9.84,0
20081201|2008-10-29 17:00,30,9.91,9.93,9.865,9.91,0
20081201|2008-10-29 17:30,30,9.905001,9.93,9.74,9.74,0
20081201|2008-10-29 18:00,30,9.825,9.84,9.695,9.780001,0
20081201|2008-10-29 18:30,30,9.765,9.88,9.765,9.88,0
20081201|2008-10-29 19:00,30,9.885,10.1,9.87,10.04,0
20081201|2008-10-29 19:30,30,10.035,10.12,9.975,10.1,0
20081201|2008-10-29 20:00,30,10.065,10.25,10.05,10.2,0
20081201|2008-10-29 20:30,30,10.185,10.19,10.16,10.19,0
20081201|2008-10-29 21:00,30,10.215,10.215,10.175,10.185,0
20081201|2008-10-29 21:30,30,10.19,10.25,10.16,10.16,0
20081201|2008-10-29 22:00,30,10.155,10.155,9.99,9.995,0
20081201|2008-10-29 22:30,30,10.04,10.15,10.04,10.125,0
20081201|2008-10-29 23:00,30,10.125,10.15,10.115,10.115,0
20081201|2008-10-29 23:30,30,10.115,10.25,10.11,10.215,0
20081201|2008-10-30 00:00,30,10.21,10.23,10.19,10.22,0
20081201|2008-10-30 00:30,30,10.2,10.2,10.12,10.15,0
20081201|2008-10-30 01:00,30,10.165,10.165,10.07,10.1,0
20081201|2008-10-30 01:30,30,10.095,10.18,10.095,10.145,0
20081201|2008-10-30 02:00,30,10.13,10.23,10.085,10.22,0
20081201|2008-10-30 02:30,30,10.22,10.645,10.185,10.62,2
20081201|2008-10-30 03:00,30,10.585,10.605,10.195,10.35,1
20081201|2008-10-30 03:30,30,10.33,10.36,10.25,10.275,0
20081201|2008-10-30 04:00,30,10.28,10.28,10.1,10.1,0
20081201|2008-10-30 04:30,30,10.1,10.13,10.065,10.11,0
20081201|2008-10-30 05:00,30,10.13,10.225,10.1,10.225,1
20081201|2008-10-30 05:30,30,10.21,10.25,10.075,10.08,0
20081201|2008-10-30 06:00,30,10.085,10.095,9.95,10.01,0
20081201|2008-10-30 06:30,30,10.02,10.11,9.96,10.01,0
20081201|2008-10-30 07:00,30,10.01,10.01,9.92,9.940001,1
20081201|2008-10-30 07:30,30,9.95,10.13,9.895,10.075,2
20081201|2008-10-30 08:00,30,10.065,10.075,9.965,9.995,0
20081201|2008-10-30 08:30,30,9.995,10.08,9.940001,9.975,0
20081201|2008-10-30 09:00,30,9.975,10,9.84,9.9,3
20081201|2008-10-30 09:30,30,9.895,9.98,9.84,9.940001,0
20081201|2008-10-30 10:00,30,9.95,10.06,9.875,9.885,1
20081201|2008-10-30 10:30,30,9.89,9.92,9.565001,9.645,8
20081201|2008-10-30 11:00,30,9.64,9.82,9.575,9.795,0
20081201|2008-10-30 11:30,30,9.8,9.875,9.765,9.8,0
20081201|2008-10-30 12:00,30,9.805,9.905001,9.765,9.765,1
20081201|2008-10-30 12:30,30,9.765,9.815001,9.7,9.74,0
20081201|2008-10-30 13:00,30,9.75,9.79,9.73,9.75,0
20081201|2008-10-30 13:30,30,9.75,9.795,9.73,9.785,0
20081201|2008-10-30 14:00,30,9.8,9.815001,9.74,9.77,0
20081201|2008-10-30 14:30,30,9.79,9.79,9.719999,9.775,0
20081201|2008-10-30 15:00,30,9.775,9.82,9.75,9.809999,0
20081201|2008-10-30 15:30,30,9.809999,9.809999,9.765,9.79,0
20081201|2008-10-30 16:00,30,9.77,9.77,9.71,9.71,0
20081201|2008-10-30 17:00,31,9.71,9.82,9.71,9.82,0
20081201|2008-10-30 17:30,31,9.82,9.83,9.780001,9.780001,0
20081201|2008-10-30 18:00,31,9.775,9.83,9.75,9.75,0
20081201|2008-10-30 18:30,31,9.785,9.785,9.785,9.785,0
20081201|2008-10-30 19:00,31,9.76,9.785,9.7,9.7,0
20081201|2008-10-30 19:30,31,9.7,9.7,9.45,9.52,0
20081201|2008-10-30 20:00,31,9.52,9.545,9.205,9.25,0
20081201|2008-10-30 20:30,31,9.23,9.325,9.2,9.32,0
20081201|2008-10-30 21:00,31,9.3,9.4,9.3,9.32,0
20081201|2008-10-30 21:30,31,9.325,9.37,9.32,9.35,0
20081201|2008-10-30 22:00,31,9.38,9.39,9.365,9.385,0
20081201|2008-10-30 22:30,31,9.38,9.475,9.38,9.45,0
20081201|2008-10-30 23:00,31,9.440001,9.5,9.41,9.49,0
20081201|2008-10-30 23:30,31,9.5,9.615,9.48,9.530001,0
20081201|2008-10-31 00:00,31,9.525,9.58,9.5,9.58,0
20081201|2008-10-31 00:30,31,9.58,9.58,9.48,9.48,0
20081201|2008-10-31 01:00,31,9.48,9.51,9.465,9.475,0
20081201|2008-10-31 01:30,31,9.485,9.52,9.37,9.4,0
20081201|2008-10-31 02:00,31,9.395,9.43,9.36,9.425,0
20081201|2008-10-31 02:30,31,9.440001,9.455,9.37,9.41,0
20081201|2008-10-31 03:00,31,9.415,9.415,9.24,9.285,0
20081201|2008-10-31 03:30,31,9.27,9.3,9.24,9.275,0
20081201|2008-10-31 04:00,31,9.280001,9.325,9.255,9.285,0
20081201|2008-10-31 04:30,31,9.280001,9.32,9.27,9.32,0
20081201|2008-10-31 05:00,31,9.33,9.39,9.325,9.37,0
20081201|2008-10-31 05:30,31,9.37,9.41,9.344999,9.38,0
20081201|2008-10-31 06:00,31,9.37,9.475,9.36,9.41,0
20081201|2008-10-31 06:30,31,9.41,9.415,9.309999,9.335,0
20081201|2008-10-31 07:00,31,9.33,9.49,9.285,9.455,3
20081201|2008-10-31 07:30,31,9.455,9.625,9.415,9.6,2
20081201|2008-10-31 08:00,31,9.594999,9.705,9.485,9.66,2
20081201|2008-10-31 08:30,31,9.665,9.73,9.61,9.705,0
20081201|2008-10-31 09:00,31,9.705,9.795,9.605,9.665,0
20081201|2008-10-31 09:30,31,9.65,9.684999,9.530001,9.635,0
20081201|2008-10-31 10:00,31,9.62,9.715,9.58,9.615,0
20081201|2008-10-31 10:30,31,9.615,9.85,9.615,9.795,6
20081201|2008-10-31 11:00,31,9.795,9.965,9.775,9.84,5
20081201|2008-10-31 11:30,31,9.83,9.865,9.719999,9.825,0
20081201|2008-10-31 12:00,31,9.82,9.83,9.7,9.73,6
20081201|2008-10-31 12:30,31,9.735,9.85,9.725,9.835,0
20081201|2008-10-31 13:00,31,9.84,9.9,9.815001,9.865,0
20081201|2008-10-31 13:30,31,9.85,9.895,9.8,9.844999,0
20081201|2008-10-31 14:00,31,9.84,9.87,9.785,9.785,0
20081201|2008-10-31 14:30,31,9.780001,9.809999,9.65,9.725,0
20081201|2008-10-31 15:00,31,9.725,9.8,9.695,9.780001,0
20081201|2008-10-31 15:30,31,9.775,9.844999,9.74,9.83,0
20081201|2008-10-31 16:00,31,9.84,9.855,9.84,9.855,0
20081201|2008-11-02 17:00,3,9.84,9.86,9.77,9.85,72
20081201|2008-11-02 17:30,3,9.84,9.84,9.73,9.8,73
20081201|2008-11-02 18:00,3,9.8,9.85,9.76,9.81,47
20081201|2008-11-02 18:30,3,9.84,9.93,9.82,9.93,67
20081201|2008-11-02 19:00,3,9.92,10.04,9.92,10.04,123
20081201|2008-11-02 19:30,3,10.04,10.06,9.99,10.015,130
20081201|2008-11-02 20:00,3,10.02,10.045,9.97,9.99,49
20081201|2008-11-02 20:30,3,10,10.015,9.96,9.96,33
20081201|2008-11-02 21:00,3,9.965,10.04,9.965,10.025,36
20081201|2008-11-02 21:30,3,10.03,10.19,10.02,10.19,250
20081201|2008-11-02 22:00,3,10.18,10.26,10.15,10.2,204
20081201|2008-11-02 22:30,3,10.2,10.235,10.165,10.215,78
20081201|2008-11-02 23:00,3,10.215,10.255,10.18,10.18,77
20081201|2008-11-02 23:30,3,10.185,10.19,10.08,10.11,171
20081201|2008-11-03 00:00,3,10.115,10.185,10.105,10.125,64
20081201|2008-11-03 00:30,3,10.145,10.145,10.1,10.135,43
20081201|2008-11-03 01:00,3,10.14,10.14,10.065,10.065,74
20081201|2008-11-03 01:30,3,10.055,10.08,9.975,10.04,168
20081201|2008-11-03 02:00,3,10.045,10.06,10,10.055,102
20081201|2008-11-03 02:30,3,10.045,10.1,10.03,10.09,96
20081201|2008-11-03 03:00,3,10.07,10.09,10.05,10.06,25
20081201|2008-11-03 03:30,3,10.05,10.105,10.045,10.065,49
20081201|2008-11-03 04:00,3,10.06,10.1,10.06,10.06,34
20081201|2008-11-03 04:30,3,10.055,10.1,10.03,10.085,73
20081201|2008-11-03 05:00,3,10.1,10.23,10.095,10.15,116
20081201|2008-11-03 05:30,3,10.165,10.175,10.11,10.14,93
20081201|2008-11-03 06:00,3,10.14,10.14,9.95,9.96,393
20081201|2008-11-03 06:30,3,9.975,10.01,9.93,9.95,178
20081201|2008-11-03 07:00,3,9.955,9.985,9.79,9.87,741
20081201|2008-11-03 07:30,3,9.88,9.95,9.825,9.91,728
20081201|2008-11-03 08:00,3,9.92,9.925,9.6,9.795,1494
20081201|2008-11-03 08:30,3,9.795,9.92,9.785,9.82,1091
20081201|2008-11-03 09:00,3,9.835,9.865,9.76,9.785,625
20081201|2008-11-03 09:30,3,9.8,9.93,9.8,9.9,821
20081201|2008-11-03 10:00,3,9.9,9.91,9.795,9.855,617
20081201|2008-11-03 10:30,3,9.85,9.98,9.845,9.955,554
20081201|2008-11-03 11:00,3,9.96,9.985,9.92,9.945,272
20081201|2008-11-03 11:30,3,9.94,9.97,9.83,9.87,403
20081201|2008-11-03 12:00,3,9.875,9.895,9.75,9.805,661
20081201|2008-11-03 12:30,3,9.8,9.855,9.76,9.765,188
20081201|2008-11-03 13:00,3,9.765,9.77,9.695,9.705,131
20081201|2008-11-03 13:30,3,9.7,9.765,9.68,9.735,207
20081201|2008-11-03 14:00,3,9.72,9.75,9.71,9.745,47
20081201|2008-11-03 14:30,3,9.745,9.785,9.745,9.75,45
20081201|2008-11-03 15:00,3,9.75,9.785,9.75,9.78,19
20081201|2008-11-03 15:30,3,9.78,9.825,9.775,9.815,24
20081201|2008-11-03 16:00,3,9.83,9.835,9.78,9.78,17
20081201|2008-11-03 17:00,4,9.77,9.825,9.77,9.785,16
20081201|2008-11-03 17:30,4,9.79,9.87,9.79,9.795,43
20081201|2008-11-03 18:00,4,9.8,9.85,9.795,9.815,51
20081201|2008-11-03 18:30,4,9.83,9.85,9.79,9.805,59
20081201|2008-11-03 19:00,4,9.79,9.81,9.77,9.78,40
20081201|2008-11-03 19:30,4,9.785,9.825,9.77,9.805,21
20081201|2008-11-03 20:00,4,9.82,9.85,9.82,9.835,29
20081201|2008-11-03 20:30,4,9.84,9.84,9.805,9.805,14
20081201|2008-11-03 21:00,4,9.8,9.8,9.775,9.79,20
20081201|2008-11-03 21:30,4,9.785,9.785,9.7,9.77,70
20081201|2008-11-03 22:00,4,9.75,9.785,9.75,9.75,21
20081201|2008-11-03 22:30,4,9.765,9.78,9.735,9.735,47
20081201|2008-11-03 23:00,4,9.73,9.75,9.72,9.75,28
20081201|2008-11-03 23:30,4,9.75,9.79,9.75,9.765,24
20081201|2008-11-04 00:00,4,9.8,9.85,9.795,9.84,33
20081201|2008-11-04 00:30,4,9.82,9.855,9.82,9.825,28
20081201|2008-11-04 01:00,4,9.82,9.87,9.785,9.86,88
20081201|2008-11-04 01:30,4,9.865,9.885,9.79,9.8,132
20081201|2008-11-04 02:00,4,9.795,9.8,9.75,9.77,109
20081201|2008-11-04 02:30,4,9.75,9.77,9.72,9.755,136
20081201|2008-11-04 03:00,4,9.755,9.78,9.74,9.75,136
20081201|2008-11-04 03:30,4,9.75,9.825,9.735,9.825,117
20081201|2008-11-04 04:00,4,9.81,10,9.81,9.96,401
20081201|2008-11-04 04:30,4,9.955,9.955,9.91,9.93,144
20081201|2008-11-04 05:00,4,9.95,10.04,9.92,10.02,147
20081201|2008-11-04 05:30,4,10.015,10.14,10,10.05,449
20081201|2008-11-04 06:00,4,10.055,10.06,9.905,10.03,639
20081201|2008-11-04 06:30,4,10.03,10.18,10.03,10.12,1032
20081201|2008-11-04 07:00,4,10.12,10.3,10.085,10.295,979
20081201|2008-11-04 07:30,4,10.26,10.45,10.235,10.26,1879
20081201|2008-11-04 08:00,4,10.255,10.34,10.245,10.27,724
20081201|2008-11-04 08:30,4,10.27,10.275,10.125,10.155,1274
20081201|2008-11-04 09:00,4,10.155,10.24,10.08,10.235,982
20081201|2008-11-04 09:30,4,10.24,10.415,10.215,10.375,2107
20081201|2008-11-04 10:00,4,10.38,10.54,10.35,10.515,2421
20081201|2008-11-04 10:30,4,10.51,10.525,10.39,10.45,865
20081201|2008-11-04 11:00,4,10.45,10.48,10.375,10.425,869
20081201|2008-11-04 11:30,4,10.43,10.43,10.275,10.34,1068
20081201|2008-11-04 12:00,4,10.335,10.34,10.03,10.15,2516
20081201|2008-11-04 12:30,4,10.145,10.18,10.07,10.13,500
20081201|2008-11-04 13:00,4,10.14,10.145,10.1,10.13,161
20081201|2008-11-04 13:30,4,10.125,10.16,10.11,10.12,170
20081201|2008-11-04 14:00,4,10.13,10.14,10.105,10.115,86
20081201|2008-11-04 14:30,4,10.135,10.23,10.135,10.215,339
20081201|2008-11-04 15:00,4,10.23,10.23,10.19,10.23,44
20081201|2008-11-04 15:30,4,10.205,10.22,10.16,10.18,65
20081201|2008-11-04 16:00,4,10.18,10.2,10.16,10.16,11
20081201|2008-11-04 17:00,5,10.26,10.3,10.205,10.25,32
20081201|2008-11-04 17:30,5,10.245,10.26,10.21,10.21,21
20081201|2008-11-04 18:00,5,10.21,10.21,10.115,10.175,51
20081201|2008-11-04 18:30,5,10.135,10.19,10.035,10.155,95
20081201|2008-11-04 19:00,5,10.14,10.165,10.1,10.11,99
20081201|2008-11-04 19:30,5,10.115,10.175,10.115,10.155,41
20081201|2008-11-04 20:00,5,10.16,10.225,10.16,10.205,20
20081201|2008-11-04 20:30,5,10.215,10.35,10.215,10.295,127
20081201|2008-11-04 21:00,5,10.29,10.305,10.245,10.285,31
20081201|2008-11-04 21:30,5,10.27,10.29,10.25,10.255,30
20081201|2008-11-04 22:00,5,10.255,10.255,10.15,10.21,66
20081201|2008-11-04 22:30,5,10.2,10.2,10.14,10.18,135
20081201|2008-11-04 23:00,5,10.185,10.185,10.13,10.17,60
20081201|2008-11-04 23:30,5,10.18,10.2,10.14,10.155,63
20081201|2008-11-05 00:00,5,10.16,10.235,10.155,10.21,38
20081201|2008-11-05 00:30,5,10.215,10.22,10.17,10.19,51
20081201|2008-11-05 01:00,5,10.18,10.18,10.13,10.165,50
20081201|2008-11-05 01:30,5,10.185,10.195,10.115,10.195,107
20081201|2008-11-05 02:00,5,10.2,10.22,10.145,10.17,105
20081201|2008-11-05 02:30,5,10.17,10.34,10.165,10.33,261
20081201|2008-11-05 03:00,5,10.32,10.32,10.195,10.21,169
20081201|2008-11-05 03:30,5,10.21,10.21,10.15,10.15,86
20081201|2008-11-05 04:00,5,10.17,10.19,10.15,10.15,327
20081201|2008-11-05 04:30,5,10.155,10.2,10.155,10.175,100
20081201|2008-11-05 05:00,5,10.175,10.215,10.175,10.2,145
20081201|2008-11-05 05:30,5,10.2,10.335,10.195,10.31,570
20081201|2008-11-05 06:00,5,10.295,10.315,10.235,10.28,450
20081201|2008-11-05 06:30,5,10.29,10.32,10.255,10.275,619
20081201|2008-11-05 07:00,5,10.28,10.295,10.125,10.13,1522
20081201|2008-11-05 07:30,5,10.12,10.205,10.12,10.18,1656
20081201|2008-11-05 08:00,5,10.185,10.255,10.17,10.235,802
20081201|2008-11-05 08:30,5,10.235,10.3,10.215,10.255,815
20081201|2008-11-05 09:00,5,10.25,10.47,10.245,10.47,2129
20081201|2008-11-05 09:30,5,10.475,10.515,10.385,10.4,1390
20081201|2008-11-05 10:00,5,10.405,10.425,10.235,10.275,1581
20081201|2008-11-05 10:30,5,10.275,10.275,10.13,10.255,1357
20081201|2008-11-05 11:00,5,10.245,10.36,10.24,10.305,1022
20081201|2008-11-05 11:30,5,10.305,10.37,10.295,10.345,570
20081201|2008-11-05 12:00,5,10.34,10.6,10.335,10.455,2827
20081201|2008-11-05 12:30,5,10.47,10.495,10.43,10.455,229
20081201|2008-11-05 13:00,5,10.455,10.485,10.425,10.435,203
20081201|2008-11-05 13:30,5,10.435,10.465,10.425,10.44,73
20081201|2008-11-05 14:00,5,10.435,10.475,10.36,10.4,150
20081201|2008-11-05 14:30,5,10.4,10.4,10.32,10.34,189
20081201|2008-11-05 15:00,5,10.355,10.4,10.35,10.4,29
20081201|2008-11-05 15:30,5,10.4,10.4,10.29,10.29,108
20081201|2008-11-05 16:00,5,10.29,10.29,10.24,10.26,58
20081201|2008-11-05 17:00,6,10.27,10.31,10.26,10.265,36
20081201|2008-11-05 17:30,6,10.29,10.31,10.29,10.29,9
20081201|2008-11-05 18:00,6,10.29,10.32,10.24,10.265,52
20081201|2008-11-05 18:30,6,10.25,10.285,10.24,10.245,37
20081201|2008-11-05 19:00,6,10.23,10.255,10.215,10.255,59
20081201|2008-11-05 19:30,6,10.285,10.3,10.275,10.28,26
20081201|2008-11-05 20:00,6,10.295,10.31,10.23,10.275,83
20081201|2008-11-05 20:30,6,10.24,10.25,10.23,10.23,19
20081201|2008-11-05 21:00,6,10.23,10.25,10.23,10.23,16
20081201|2008-11-05 21:30,6,10.23,10.27,10.23,10.25,29
20081201|2008-11-05 22:00,6,10.235,10.26,10.22,10.26,29
20081201|2008-11-05 22:30,6,10.275,10.305,10.23,10.265,63
20081201|2008-11-05 23:00,6,10.25,10.285,10.245,10.265,27
20081201|2008-11-05 23:30,6,10.265,10.28,10.25,10.275,12
20081201|2008-11-06 00:00,6,10.265,10.34,10.255,10.305,55
20081201|2008-11-06 00:30,6,10.32,10.335,10.265,10.28,49
20081201|2008-11-06 01:00,6,10.28,10.335,10.275,10.31,36
20081201|2008-11-06 01:30,6,10.3,10.3,10.225,10.24,64
20081201|2008-11-06 02:00,6,10.24,10.26,10.18,10.24,247
20081201|2008-11-06 02:30,6,10.24,10.32,10.215,10.31,171
20081201|2008-11-06 03:00,6,10.315,10.41,10.315,10.395,233
20081201|2008-11-06 03:30,6,10.395,10.435,10.39,10.41,163
20081201|2008-11-06 04:00,6,10.415,10.45,10.325,10.36,303
20081201|2008-11-06 04:30,6,10.355,10.375,10.325,10.335,34
20081201|2008-11-06 05:00,6,10.33,10.36,10.27,10.3,205
20081201|2008-11-06 05:30,6,10.32,10.385,10.32,10.38,88
20081201|2008-11-06 06:00,6,10.375,10.58,10.36,10.47,1160
20081201|2008-11-06 06:30,6,10.48,10.505,10.37,10.41,465
20081201|2008-11-06 07:00,6,10.415,10.425,10.25,10.365,731
20081201|2008-11-06 07:30,6,10.36,10.79,10.36,10.755,3244
20081201|2008-11-06 08:00,6,10.76,10.765,10.62,10.73,1100
20081201|2008-11-06 08:30,6,10.72,10.8,10.64,10.665,1139
20081201|2008-11-06 09:00,6,10.65,10.735,10.52,10.595,1088
20081201|2008-11-06 09:30,6,10.595,10.615,10.42,10.495,1389
20081201|2008-11-06 10:00,6,10.5,10.5,9.85,10.03,3906
20081201|2008-11-06 10:30,6,10.035,10.11,9.995,10.075,1526
20081201|2008-11-06 11:00,6,10.06,10.11,10.04,10.04,451
20081201|2008-11-06 11:30,6,10.04,10.15,10.035,10.07,548
20081201|2008-11-06 12:00,6,10.065,10.14,10.02,10.095,955
20081201|2008-11-06 12:30,6,10.09,10.1,10.005,10.1,280
20081201|2008-11-06 13:00,6,10.085,10.19,10.06,10.075,396
20081201|2008-11-06 13:30,6,10.075,10.14,10.065,10.11,127
20081201|2008-11-06 14:00,6,10.12,10.125,10.02,10.02,100
20081201|2008-11-06 14:30,6,10.02,10.03,9.96,10.02,167
20081201|2008-11-06 15:00,6,10,10.085,9.985,9.985,69
20081201|2008-11-06 15:30,6,10,10.025,9.95,9.95,44
20081201|2008-11-06 16:00,6,9.985,10,9.96,10,39
20081201|2008-11-06 17:00,7,9.995,10.04,9.99,10.04,27
20081201|2008-11-06 17:30,7,10.05,10.06,9.99,10.005,18
20081201|2008-11-06 18:00,7,10.025,10.025,9.92,9.95,70
20081201|2008-11-06 18:30,7,9.97,9.97,9.905,9.92,74
20081201|2008-11-06 19:00,7,9.915,9.98,9.905,9.93,30
20081201|2008-11-06 19:30,7,9.945,9.97,9.945,9.97,12
20081201|2008-11-06 20:00,7,9.97,10.03,9.95,10.03,27
20081201|2008-11-06 20:30,7,10.04,10.1,10.02,10.075,44
20081201|2008-11-06 21:00,7,10.06,10.1,10.05,10.05,22
20081201|2008-11-06 21:30,7,10.06,10.115,10.06,10.065,11
20081201|2008-11-06 22:00,7,10.085,10.095,10.055,10.09,8
20081201|2008-11-06 22:30,7,10.075,10.14,10.075,10.135,57
20081201|2008-11-06 23:00,7,10.14,10.165,10.125,10.125,54
20081201|2008-11-06 23:30,7,10.135,10.14,10.1,10.105,38
20081201|2008-11-07 00:00,7,10.095,10.115,10.085,10.1,35
20081201|2008-11-07 00:30,7,10.115,10.13,10.1,10.13,65
20081201|2008-11-07 01:00,7,10.13,10.18,10.115,10.17,96
20081201|2008-11-07 01:30,7,10.175,10.185,10.14,10.155,82
20081201|2008-11-07 02:00,7,10.16,10.285,10.16,10.25,257
20081201|2008-11-07 02:30,7,10.245,10.275,10.235,10.245,144
20081201|2008-11-07 03:00,7,10.27,10.285,10.2,10.2,175
20081201|2008-11-07 03:30,7,10.2,10.22,10.13,10.145,281
20081201|2008-11-07 04:00,7,10.155,10.17,10.06,10.115,247
20081201|2008-11-07 04:30,7,10.11,10.295,10.11,10.25,313
20081201|2008-11-07 05:00,7,10.255,10.255,10.18,10.18,77
20081201|2008-11-07 05:30,7,10.19,10.24,10.16,10.185,105
20081201|2008-11-07 06:00,7,10.165,10.165,10.07,10.13,442
20081201|2008-11-07 06:30,7,10.13,10.15,10.1,10.115,83
20081201|2008-11-07 07:00,7,10.11,10.145,10.02,10.145,384
20081201|2008-11-07 07:30,7,10.14,10.25,10.005,10.105,1439
20081201|2008-11-07 08:00,7,10.095,10.115,9.955,10.05,1512
20081201|2008-11-07 08:30,7,10.065,10.13,9.97,10.01,1063
20081201|2008-11-07 09:00,7,10.03,10.15,9.99,10.07,1130
20081201|2008-11-07 09:30,7,10.07,10.19,10.05,10.07,641
20081201|2008-11-07 10:00,7,10.07,10.08,9.975,10.035,561
20081201|2008-11-07 10:30,7,10.03,10.08,9.98,10.06,348
20081201|2008-11-07 11:00,7,10.06,10.105,10.025,10.025,252
20081201|2008-11-07 11:30,7,10.025,10.05,10,10.015,244
20081201|2008-11-07 12:00,7,10.02,10.05,9.93,9.975,654
20081201|2008-11-07 12:30,7,9.975,9.995,9.93,9.95,392
20081201|2008-11-07 13:00,7,9.955,9.995,9.92,9.975,171
20081201|2008-11-07 13:30,7,9.99,10,9.955,9.965,58
20081201|2008-11-07 14:00,7,9.975,9.985,9.955,9.985,60
20081201|2008-11-07 14:30,7,9.99,10.04,9.97,10.035,70
20081201|2008-11-07 15:00,7,10.02,10.04,9.97,9.99,38
20081201|2008-11-07 15:30,7,9.98,10.045,9.98,10.04,39
20081201|2008-11-07 16:00,7,10.04,10.05,10.01,10.01,18
20081201|2008-11-09 17:00,10,10.065,10.22,10.065,10.215,176
20081201|2008-11-09 17:30,10,10.215,10.22,10.14,10.185,56
20081201|2008-11-09 18:00,10,10.2,10.26,10.175,10.195,167
20081201|2008-11-09 18:30,10,10.21,10.235,10.17,10.2,55
20081201|2008-11-09 19:00,10,10.21,10.23,10.18,10.18,36
20081201|2008-11-09 19:30,10,10.205,10.255,10.205,10.23,39
20081201|2008-11-09 20:00,10,10.22,10.22,10.215,10.215,10
20081201|2008-11-09 20:30,10,10.23,10.245,10.22,10.23,14
20081201|2008-11-09 21:00,10,10.23,10.23,10.19,10.19,42
20081201|2008-11-09 21:30,10,10.19,10.22,10.155,10.2,57
20081201|2008-11-09 22:00,10,10.21,10.21,10.21,10.21,1
20081201|2008-11-09 22:30,10,10.18,10.22,10.175,10.185,67
20081201|2008-11-09 23:00,10,10.195,10.205,10.18,10.18,28
20081201|2008-11-09 23:30,10,10.175,10.205,10.165,10.205,36
20081201|2008-11-10 00:00,10,10.205,10.22,10.195,10.21,40
20081201|2008-11-10 00:30,10,10.22,10.235,10.205,10.21,57
20081201|2008-11-10 01:00,10,10.215,10.215,10.185,10.21,23
20081201|2008-11-10 01:30,10,10.23,10.235,10.2,10.22,51
20081201|2008-11-10 02:00,10,10.225,10.29,10.205,10.285,115
20081201|2008-11-10 02:30,10,10.28,10.42,10.28,10.38,358
20081201|2008-11-10 03:00,10,10.385,10.385,10.29,10.29,170
20081201|2008-11-10 03:30,10,10.285,10.34,10.28,10.32,106
20081201|2008-11-10 04:00,10,10.32,10.33,10.3,10.33,48
20081201|2008-11-10 04:30,10,10.325,10.355,10.315,10.35,64
20081201|2008-11-10 05:00,10,10.33,10.385,10.33,10.375,108
20081201|2008-11-10 05:30,10,10.39,10.42,10.31,10.34,193
20081201|2008-11-10 06:00,10,10.34,10.36,10.3,10.3,179
20081201|2008-11-10 06:30,10,10.31,10.32,10.255,10.275,177
20081201|2008-11-10 07:00,10,10.275,10.47,10.27,10.405,832
20081201|2008-11-10 07:30,10,10.415,10.535,10.38,10.44,1689
20081201|2008-11-10 08:00,10,10.44,10.47,10.345,10.425,1166
20081201|2008-11-10 08:30,10,10.42,10.42,10.305,10.315,1156
20081201|2008-11-10 09:00,10,10.315,10.435,10.305,10.39,830
20081201|2008-11-10 09:30,10,10.39,10.415,10.155,10.185,1377
20081201|2008-11-10 10:00,10,10.185,10.28,10.115,10.205,1319
20081201|2008-11-10 10:30,10,10.21,10.235,10.055,10.155,1059
20081201|2008-11-10 11:00,10,10.15,10.235,10.135,10.2,452
20081201|2008-11-10 11:30,10,10.205,10.22,10.13,10.155,650
20081201|2008-11-10 12:00,10,10.16,10.26,10.135,10.23,861
20081201|2008-11-10 12:30,10,10.23,10.295,10.23,10.295,267
20081201|2008-11-10 13:00,10,10.29,10.295,10.215,10.26,111
20081201|2008-11-10 13:30,10,10.265,10.27,10.225,10.235,120
20081201|2008-11-10 14:00,10,10.25,10.25,10.185,10.185,79
20081201|2008-11-10 14:30,10,10.185,10.22,10.18,10.205,77
20081201|2008-11-10 15:00,10,10.185,10.215,10.17,10.2,63
20081201|2008-11-10 15:30,10,10.2,10.2,10.14,10.15,75
20081201|2008-11-10 16:00,10,10.15,10.15,10.135,10.135,9
20081201|2008-11-10 17:00,11,10.185,10.185,10.15,10.15,12
20081201|2008-11-10 17:30,11,10.16,10.225,10.16,10.225,30
20081201|2008-11-10 18:00,11,10.19,10.205,10.15,10.16,24
20081201|2008-11-10 18:30,11,10.165,10.165,10.1,10.145,54
20081201|2008-11-10 19:00,11,10.115,10.17,10.115,10.155,55
20081201|2008-11-10 19:30,11,10.17,10.18,10.12,10.12,34
20081201|2008-11-10 20:00,11,10.12,10.135,10.095,10.125,54
20081201|2008-11-10 20:30,11,10.13,10.175,10.13,10.175,22
20081201|2008-11-10 21:00,11,10.165,10.21,10.165,10.17,26
20081201|2008-11-10 21:30,11,10.17,10.19,10.165,10.18,10
20081201|2008-11-10 22:00,11,10.18,10.21,10.18,10.195,41
20081201|2008-11-10 22:30,11,10.195,10.22,10.195,10.195,22
20081201|2008-11-10 23:00,11,10.18,10.18,10.17,10.18,10
20081201|2008-11-10 23:30,11,10.17,10.17,10.15,10.17,15
20081201|2008-11-11 00:00,11,10.155,10.175,10.15,10.16,17
20081201|2008-11-11 00:30,11,10.16,10.16,10.155,10.155,8
20081201|2008-11-11 01:00,11,10.18,10.22,10.17,10.22,19
20081201|2008-11-11 01:30,11,10.2,10.205,10.16,10.17,13
20081201|2008-11-11 02:00,11,10.155,10.17,10.135,10.155,42
20081201|2008-11-11 02:30,11,10.14,10.14,10.1,10.13,55
20081201|2008-11-11 03:00,11,10.13,10.19,10.125,10.16,54
20081201|2008-11-11 03:30,11,10.16,10.225,10.115,10.135,114
20081201|2008-11-11 04:00,11,10.145,10.16,9.93,10.01,431
20081201|2008-11-11 04:30,11,10.02,10.03,9.92,9.995,487
20081201|2008-11-11 05:00,11,9.98,10,9.945,9.98,79
20081201|2008-11-11 05:30,11,9.97,10,9.935,9.955,97
20081201|2008-11-11 06:00,11,9.95,9.96,9.775,9.78,851
20081201|2008-11-11 06:30,11,9.805,9.895,9.8,9.895,358
20081201|2008-11-11 07:00,11,9.88,9.965,9.795,9.86,830
20081201|2008-11-11 07:30,11,9.85,9.96,9.84,9.875,813
20081201|2008-11-11 08:00,11,9.875,9.985,9.84,9.98,761
20081201|2008-11-11 08:30,11,9.975,9.99,9.885,9.895,1052
20081201|2008-11-11 09:00,11,9.89,9.94,9.87,9.92,892
20081201|2008-11-11 09:30,11,9.915,9.92,9.55,9.57,2783
20081201|2008-11-11 10:00,11,9.575,9.68,9.53,9.615,1860
20081201|2008-11-11 10:30,11,9.615,9.67,9.605,9.655,628
20081201|2008-11-11 11:00,11,9.655,9.67,9.59,9.61,341
20081201|2008-11-11 11:30,11,9.62,9.69,9.605,9.685,389
20081201|2008-11-11 12:00,11,9.685,9.81,9.675,9.76,1290
20081201|2008-11-11 12:30,11,9.78,9.8,9.76,9.79,157
20081201|2008-11-11 13:00,11,9.795,9.83,9.72,9.77,320
20081201|2008-11-11 13:30,11,9.78,9.815,9.735,9.76,148
20081201|2008-11-11 14:00,11,9.74,9.765,9.735,9.755,48
20081201|2008-11-11 14:30,11,9.755,9.795,9.725,9.78,87
20081201|2008-11-11 15:00,11,9.745,9.77,9.73,9.765,51
20081201|2008-11-11 15:30,11,9.76,9.765,9.71,9.71,36
20081201|2008-11-11 16:00,11,9.71,9.755,9.71,9.755,10
20081201|2008-11-11 17:00,12,9.755,9.775,9.755,9.76,18
20081201|2008-11-11 17:30,12,9.76,9.765,9.715,9.76,24
20081201|2008-11-11 18:00,12,9.74,9.79,9.74,9.775,30
20081201|2008-11-11 18:30,12,9.775,9.775,9.745,9.76,28
20081201|2008-11-11 19:00,12,9.75,9.77,9.725,9.73,50
20081201|2008-11-11 19:30,12,9.75,9.775,9.75,9.775,9
20081201|2008-11-11 20:00,12,9.78,9.785,9.775,9.78,26
20081201|2008-11-11 20:30,12,9.78,9.78,9.755,9.755,33
20081201|2008-11-11 21:00,12,9.77,9.785,9.76,9.76,7
20081201|2008-11-11 21:30,12,9.765,9.775,9.765,9.775,7
20081201|2008-11-11 22:00,12,9.78,9.785,9.77,9.785,6
20081201|2008-11-11 22:30,12,9.77,9.8,9.76,9.775,62
20081201|2008-11-11 23:00,12,9.775,9.775,9.755,9.77,34
20081201|2008-11-11 23:30,12,9.77,9.805,9.755,9.805,33
20081201|2008-11-12 00:00,12,9.79,9.805,9.78,9.805,30
20081201|2008-11-12 00:30,12,9.8,9.85,9.8,9.82,95
20081201|2008-11-12 01:00,12,9.82,9.85,9.815,9.85,56
20081201|2008-11-12 01:30,12,9.85,9.87,9.835,9.835,92
20081201|2008-11-12 02:00,12,9.825,9.825,9.79,9.82,109
20081201|2008-11-12 02:30,12,9.815,9.82,9.73,9.75,89
20081201|2008-11-12 03:00,12,9.745,9.785,9.685,9.76,122
20081201|2008-11-12 03:30,12,9.76,9.765,9.62,9.72,213
20081201|2008-11-12 04:00,12,9.72,9.73,9.69,9.72,130
20081201|2008-11-12 04:30,12,9.71,9.715,9.69,9.69,84
20081201|2008-11-12 05:00,12,9.69,9.745,9.62,9.74,206
20081201|2008-11-12 05:30,12,9.74,9.74,9.69,9.73,70
20081201|2008-11-12 06:00,12,9.73,9.73,9.63,9.685,492
20081201|2008-11-12 06:30,12,9.68,9.695,9.535,9.54,447
20081201|2008-11-12 07:00,12,9.545,9.645,9.505,9.645,914
20081201|2008-11-12 07:30,12,9.645,9.705,9.61,9.625,853
20081201|2008-11-12 08:00,12,9.625,9.65,9.5,9.56,1234
20081201|2008-11-12 08:30,12,9.565,9.675,9.515,9.625,1043
20081201|2008-11-12 09:00,12,9.625,9.65,9.445,9.475,1114
20081201|2008-11-12 09:30,12,9.5,9.5,9.3,9.38,2605
20081201|2008-11-12 10:00,12,9.38,9.45,9.32,9.415,1133
20081201|2008-11-12 10:30,12,9.42,9.485,9.41,9.43,575
20081201|2008-11-12 11:00,12,9.435,9.46,9.365,9.405,455
20081201|2008-11-12 11:30,12,9.4,9.515,9.37,9.51,750
20081201|2008-11-12 12:00,12,9.51,9.595,9.45,9.455,1232
20081201|2008-11-12 12:30,12,9.46,9.485,9.425,9.43,173
20081201|2008-11-12 13:00,12,9.435,9.465,9.415,9.435,80
20081201|2008-11-12 13:30,12,9.43,9.45,9.41,9.41,85
20081201|2008-11-12 14:00,12,9.42,9.42,9.27,9.31,447
20081201|2008-11-12 14:30,12,9.31,9.325,9.25,9.3,250
20081201|2008-11-12 15:00,12,9.3,9.33,9.265,9.33,152
20081201|2008-11-12 15:30,12,9.33,9.35,9.31,9.335,43
20081201|2008-11-12 16:00,12,9.31,9.31,9.265,9.265,24
20081201|2008-11-12 17:00,13,9.295,9.295,9.255,9.28,17
20081201|2008-11-12 17:30,13,9.29,9.32,9.29,9.29,19
20081201|2008-11-12 18:00,13,9.32,9.32,9.245,9.255,49
20081201|2008-11-12 18:30,13,9.265,9.325,9.265,9.27,25
20081201|2008-11-12 19:00,13,9.275,9.29,9.275,9.29,4
20081201|2008-11-12 19:30,13,9.29,9.345,9.265,9.31,49
20081201|2008-11-12 20:00,13,9.31,9.335,9.3,9.335,7
20081201|2008-11-12 20:30,13,9.34,9.34,9.33,9.335,4
20081201|2008-11-12 21:00,13,9.32,9.33,9.275,9.285,33
20081201|2008-11-12 21:30,13,9.295,9.3,9.285,9.295,7
20081201|2008-11-12 22:00,13,9.3,9.3,9.26,9.28,19
20081201|2008-11-12 22:30,13,9.265,9.265,9.22,9.22,72
20081201|2008-11-12 23:00,13,9.215,9.23,9.14,9.2,152
20081201|2008-11-12 23:30,13,9.2,9.23,9.175,9.195,42
20081201|2008-11-13 00:00,13,9.2,9.2,9.195,9.195,4
20081201|2008-11-13 00:30,13,9.195,9.25,9.195,9.25,23
20081201|2008-11-13 01:00,13,9.25,9.31,9.25,9.29,103
20081201|2008-11-13 01:30,13,9.275,9.275,9.18,9.22,158
20081201|2008-11-13 02:00,13,9.23,9.34,9.205,9.34,126
20081201|2008-11-13 02:30,13,9.325,9.38,9.3,9.34,159
20081201|2008-11-13 03:00,13,9.325,9.38,9.325,9.365,126
20081201|2008-11-13 03:30,13,9.36,9.38,9.325,9.33,55
20081201|2008-11-13 04:00,13,9.32,9.33,9.26,9.275,103
20081201|2008-11-13 04:30,13,9.27,9.31,9.25,9.25,56
20081201|2008-11-13 05:00,13,9.25,9.31,9.23,9.28,69
20081201|2008-11-13 05:30,13,9.29,9.36,9.275,9.35,145
20081201|2008-11-13 06:00,13,9.35,9.415,9.33,9.405,400
20081201|2008-11-13 06:30,13,9.38,9.4,9.29,9.295,408
20081201|2008-11-13 07:00,13,9.295,9.43,9.285,9.37,656
20081201|2008-11-13 07:30,13,9.37,9.39,9.205,9.21,1154
20081201|2008-11-13 08:00,13,9.22,9.26,9.15,9.22,1339
20081201|2008-11-13 08:30,13,9.215,9.3,9.05,9.06,1896
20081201|2008-11-13 09:00,13,9.055,9.295,9.05,9.235,1940
20081201|2008-11-13 09:30,13,9.23,9.25,9.09,9.13,1043
20081201|2008-11-13 10:00,13,9.13,9.15,9.04,9.115,1211
20081201|2008-11-13 10:30,13,9.12,9.125,9.035,9.09,724
20081201|2008-11-13 11:00,13,9.1,9.11,8.885,8.9,1762
20081201|2008-11-13 11:30,13,8.9,8.93,8.77,8.8,1990
20081201|2008-11-13 12:00,13,8.81,8.925,8.79,8.855,1665
20081201|2008-11-13 12:30,13,8.855,9.12,8.855,9.06,995
20081201|2008-11-13 13:00,13,9.065,9.125,8.98,9.11,263
20081201|2008-11-13 13:30,13,9.11,9.31,9.08,9.12,642
20081201|2008-11-13 14:00,13,9.145,9.325,9.13,9.315,488
20081201|2008-11-13 14:30,13,9.315,9.38,9.285,9.38,361
20081201|2008-11-13 15:00,13,9.385,9.51,9.38,9.4,741
20081201|2008-11-13 15:30,13,9.39,9.45,9.385,9.415,57
20081201|2008-11-13 16:00,13,9.4,9.4,9.37,9.385,41
20081201|2008-11-13 17:00,14,9.42,9.42,9.395,9.41,16
20081201|2008-11-13 17:30,14,9.4,9.43,9.34,9.355,30
20081201|2008-11-13 18:00,14,9.355,9.355,9.3,9.35,51
20081201|2008-11-13 18:30,14,9.35,9.385,9.33,9.33,16
20081201|2008-11-13 19:00,14,9.33,9.365,9.33,9.365,28
20081201|2008-11-13 19:30,14,9.375,9.375,9.32,9.32,24
20081201|2008-11-13 20:00,14,9.32,9.32,9.32,9.32,4
20081201|2008-11-13 20:30,14,9.33,9.345,9.325,9.325,27
20081201|2008-11-13 21:00,14,9.325,9.34,9.325,9.335,66
20081201|2008-11-13 21:30,14,9.32,9.335,9.315,9.335,5
20081201|2008-11-13 22:00,14,9.325,9.335,9.32,9.32,8
20081201|2008-11-13 22:30,14,9.315,9.325,9.19,9.19,265
20081201|2008-11-13 23:00,14,9.19,9.21,9.185,9.2,68
20081201|2008-11-13 23:30,14,9.2,9.235,9.19,9.2,89
20081201|2008-11-14 00:00,14,9.21,9.24,9.2,9.23,72
20081201|2008-11-14 00:30,14,9.215,9.27,9.21,9.27,96
20081201|2008-11-14 01:00,14,9.27,9.31,9.27,9.305,107
20081201|2008-11-14 01:30,14,9.285,9.295,9.265,9.275,45
20081201|2008-11-14 02:00,14,9.27,9.28,9.19,9.22,143
20081201|2008-11-14 02:30,14,9.22,9.26,9.22,9.25,53
20081201|2008-11-14 03:00,14,9.24,9.275,9.24,9.275,44
20081201|2008-11-14 03:30,14,9.26,9.275,9.24,9.265,27
20081201|2008-11-14 04:00,14,9.27,9.31,9.27,9.275,55
20081201|2008-11-14 04:30,14,9.31,9.35,9.29,9.32,114
20081201|2008-11-14 05:00,14,9.32,9.33,9.3,9.3,52
20081201|2008-11-14 05:30,14,9.285,9.355,9.26,9.32,87
20081201|2008-11-14 06:00,14,9.315,9.395,9.26,9.355,362
20081201|2008-11-14 06:30,14,9.355,9.36,9.31,9.33,90
20081201|2008-11-14 07:00,14,9.315,9.425,9.285,9.375,940
20081201|2008-11-14 07:30,14,9.38,9.7,9.355,9.54,3296
20081201|2008-11-14 08:00,14,9.535,9.575,9.46,9.575,874
20081201|2008-11-14 08:30,14,9.575,9.635,9.515,9.555,867
20081201|2008-11-14 09:00,14,9.55,9.59,9.445,9.545,898
20081201|2008-11-14 09:30,14,9.54,9.55,9.4,9.485,729
20081201|2008-11-14 10:00,14,9.485,9.56,9.425,9.52,558
20081201|2008-11-14 10:30,14,9.515,9.58,9.43,9.58,630
20081201|2008-11-14 11:00,14,9.58,9.585,9.49,9.55,446
20081201|2008-11-14 11:30,14,9.56,9.595,9.48,9.495,563
20081201|2008-11-14 12:00,14,9.485,9.545,9.405,9.52,850
20081201|2008-11-14 12:30,14,9.53,9.595,9.51,9.56,222
20081201|2008-11-14 13:00,14,9.55,9.605,9.515,9.555,246
20081201|2008-11-14 13:30,14,9.56,9.61,9.53,9.595,129
20081201|2008-11-14 14:00,14,9.6,9.615,9.52,9.52,95
20081201|2008-11-14 14:30,14,9.535,9.54,9.465,9.47,97
20081201|2008-11-14 15:00,14,9.5,9.515,9.465,9.485,70
20081201|2008-11-14 15:30,14,9.485,9.5,9.47,9.5,31
20081201|2008-11-14 16:00,14,9.48,9.5,9.425,9.5,18
20081201|2008-11-16 17:00,17,9.42,9.495,9.39,9.42,64
20081201|2008-11-16 17:30,17,9.425,9.495,9.425,9.45,48
20081201|2008-11-16 18:00,17,9.47,9.49,9.42,9.46,75
20081201|2008-11-16 18:30,17,9.46,9.61,9.46,9.58,100
20081201|2008-11-16 19:00,17,9.58,9.58,9.555,9.565,30
20081201|2008-11-16 19:30,17,9.565,9.63,9.555,9.6,58
20081201|2008-11-16 20:00,17,9.61,9.625,9.6,9.6,36
20081201|2008-11-16 20:30,17,9.595,9.61,9.585,9.61,30
20081201|2008-11-16 21:00,17,9.61,9.62,9.61,9.62,22
20081201|2008-11-16 21:30,17,9.62,9.645,9.615,9.64,21
20081201|2008-11-16 22:00,17,9.64,9.65,9.59,9.59,34
20081201|2008-11-16 22:30,17,9.605,9.605,9.57,9.59,79
20081201|2008-11-16 23:00,17,9.575,9.575,9.54,9.56,20
20081201|2008-11-16 23:30,17,9.57,9.59,9.545,9.545,30
20081201|2008-11-17 00:00,17,9.545,9.59,9.535,9.585,28
20081201|2008-11-17 00:30,17,9.58,9.6,9.57,9.6,39
20081201|2008-11-17 01:00,17,9.6,9.64,9.6,9.615,46
20081201|2008-11-17 01:30,17,9.6,9.61,9.59,9.59,34
20081201|2008-11-17 02:00,17,9.585,9.64,9.585,9.62,32
20081201|2008-11-17 02:30,17,9.635,9.665,9.585,9.665,94
20081201|2008-11-17 03:00,17,9.66,9.665,9.55,9.6,157
20081201|2008-11-17 03:30,17,9.605,9.61,9.565,9.565,119
20081201|2008-11-17 04:00,17,9.56,9.58,9.53,9.535,115
20081201|2008-11-17 04:30,17,9.54,9.57,9.455,9.545,273
20081201|2008-11-17 05:00,17,9.545,9.565,9.53,9.54,66
20081201|2008-11-17 05:30,17,9.525,9.54,9.5,9.52,59
20081201|2008-11-17 06:00,17,9.51,9.51,9.425,9.465,261
20081201|2008-11-17 06:30,17,9.47,9.49,9.445,9.47,161
20081201|2008-11-17 07:00,17,9.475,9.475,9.265,9.29,1061
20081201|2008-11-17 07:30,17,9.305,9.315,9.21,9.31,1402
20081201|2008-11-17 08:00,17,9.305,9.42,9.265,9.315,1060
20081201|2008-11-17 08:30,17,9.315,9.38,9.3,9.375,1295
20081201|2008-11-17 09:00,17,9.375,9.39,9.3,9.355,904
20081201|2008-11-17 09:30,17,9.36,9.385,9.345,9.365,398
20081201|2008-11-17 10:00,17,9.365,9.42,9.335,9.35,970
20081201|2008-11-17 10:30,17,9.35,9.495,9.35,9.48,1232
20081201|2008-11-17 11:00,17,9.48,9.51,9.445,9.46,790
20081201|2008-11-17 11:30,17,9.455,9.485,9.42,9.43,403
20081201|2008-11-17 12:00,17,9.42,9.435,9.325,9.33,1137
20081201|2008-11-17 12:30,17,9.335,9.37,9.3,9.36,201
20081201|2008-11-17 13:00,17,9.36,9.42,9.335,9.395,190
20081201|2008-11-17 13:30,17,9.4,9.405,9.35,9.35,60
20081201|2008-11-17 14:00,17,9.35,9.35,9.295,9.32,157
20081201|2008-11-17 14:30,17,9.31,9.31,9.26,9.275,105
20081201|2008-11-17 15:00,17,9.27,9.27,9.245,9.265,90
20081201|2008-11-17 15:30,17,9.265,9.285,9.24,9.24,72
20081201|2008-11-17 16:00,17,9.26,9.26,9.245,9.245,3
20081201|2008-11-17 17:00,18,9.25,9.28,9.24,9.265,23
20081201|2008-11-17 17:30,18,9.295,9.305,9.295,9.3,13
20081201|2008-11-17 18:00,18,9.28,9.315,9.255,9.295,24
20081201|2008-11-17 18:30,18,9.275,9.29,9.275,9.29,6
20081201|2008-11-17 19:00,18,9.28,9.29,9.27,9.29,10
20081201|2008-11-17 19:30,18,9.29,9.355,9.29,9.31,56
20081201|2008-11-17 21:30,18,9.33,9.34,9.33,9.335,9
20081201|2008-11-17 22:00,18,9.33,9.335,9.31,9.31,7
20081201|2008-11-17 22:30,18,9.32,9.335,9.31,9.315,10
20081201|2008-11-17 23:00,18,9.325,9.33,9.315,9.32,28
20081201|2008-11-17 23:30,18,9.32,9.35,9.315,9.315,27
20081201|2008-11-18 00:00,18,9.315,9.32,9.29,9.315,50
20081201|2008-11-18 00:30,18,9.305,9.315,9.28,9.305,44
20081201|2008-11-18 01:00,18,9.3,9.325,9.29,9.305,34
20081201|2008-11-18 01:30,18,9.3,9.37,9.285,9.37,126
20081201|2008-11-18 02:00,18,9.37,9.39,9.345,9.375,36
20081201|2008-11-18 02:30,18,9.365,9.375,9.315,9.325,109
20081201|2008-11-18 03:00,18,9.34,9.36,9.32,9.33,49
20081201|2008-11-18 03:30,18,9.33,9.35,9.275,9.29,106
20081201|2008-11-18 04:00,18,9.295,9.36,9.29,9.33,82
20081201|2008-11-18 04:30,18,9.33,9.33,9.315,9.33,11
20081201|2008-11-18 05:00,18,9.335,9.34,9.33,9.335,10
20081201|2008-11-18 05:30,18,9.325,9.33,9.25,9.26,113
20081201|2008-11-18 06:00,18,9.25,9.36,9.225,9.29,372
20081201|2008-11-18 06:30,18,9.29,9.305,9.235,9.3,235
20081201|2008-11-18 07:00,18,9.295,9.35,9.295,9.305,232
20081201|2008-11-18 07:30,18,9.305,9.305,9.15,9.18,1895
20081201|2008-11-18 08:00,18,9.185,9.28,9.115,9.27,1579
20081201|2008-11-18 08:30,18,9.27,9.555,9.265,9.44,3265
20081201|2008-11-18 09:00,18,9.435,9.525,9.36,9.51,1231
20081201|2008-11-18 09:30,18,9.505,9.505,9.39,9.4,681
20081201|2008-11-18 10:00,18,9.385,9.47,9.365,9.47,344
20081201|2008-11-18 10:30,18,9.475,9.74,9.47,9.71,3154
20081201|2008-11-18 11:00,18,9.72,9.735,9.635,9.65,875
20081201|2008-11-18 11:30,18,9.65,9.65,9.525,9.565,984
20081201|2008-11-18 12:00,18,9.565,9.565,9.46,9.535,1077
20081201|2008-11-18 12:30,18,9.545,9.635,9.53,9.585,423
20081201|2008-11-18 13:00,18,9.605,9.605,9.535,9.55,84
20081201|2008-11-18 13:30,18,9.545,9.545,9.49,9.52,101
20081201|2008-11-18 14:00,18,9.51,9.565,9.48,9.555,100
20081201|2008-11-18 14:30,18,9.555,9.575,9.505,9.575,123
20081201|2008-11-18 15:00,18,9.575,9.63,9.57,9.615,113
20081201|2008-11-18 15:30,18,9.625,9.63,9.6,9.6,18
20081201|2008-11-18 16:00,18,9.6,9.6,9.6,9.6,6
20081201|2008-11-18 17:00,19,9.62,9.64,9.575,9.61,20
20081201|2008-11-18 17:30,19,9.62,9.645,9.59,9.59,36
20081201|2008-11-18 18:00,19,9.6,9.61,9.575,9.575,30
20081201|2008-11-18 18:30,19,9.58,9.6,9.525,9.58,55
20081201|2008-11-18 19:00,19,9.565,9.57,9.535,9.55,30
20081201|2008-11-18 19:30,19,9.575,9.65,9.575,9.63,19
20081201|2008-11-18 20:00,19,9.62,9.635,9.615,9.62,39
20081201|2008-11-18 20:30,19,9.605,9.62,9.595,9.605,11
20081201|2008-11-18 21:00,19,9.605,9.605,9.6,9.6,7
20081201|2008-11-18 22:00,19,9.62,9.62,9.585,9.585,22
20081201|2008-11-18 22:30,19,9.595,9.595,9.56,9.565,44
20081201|2008-11-18 23:00,19,9.565,9.585,9.565,9.575,16
20081201|2008-11-18 23:30,19,9.565,9.585,9.55,9.57,23
20081201|2008-11-19 00:00,19,9.575,9.575,9.555,9.555,3
20081201|2008-11-19 00:30,19,9.58,9.585,9.56,9.575,17
20081201|2008-11-19 01:00,19,9.575,9.58,9.56,9.565,11
20081201|2008-11-19 01:30,19,9.575,9.645,9.575,9.63,75
20081201|2008-11-19 02:00,19,9.615,9.62,9.58,9.61,23
20081201|2008-11-19 02:30,19,9.61,9.63,9.54,9.57,61
20081201|2008-11-19 03:00,19,9.55,9.56,9.48,9.5,138
20081201|2008-11-19 03:30,19,9.505,9.55,9.495,9.525,81
20081201|2008-11-19 04:00,19,9.53,9.535,9.5,9.52,30
20081201|2008-11-19 04:30,19,9.51,9.55,9.465,9.49,102
20081201|2008-11-19 05:00,19,9.48,9.53,9.48,9.5,70
20081201|2008-11-19 05:30,19,9.485,9.515,9.475,9.51,31
20081201|2008-11-19 06:00,19,9.505,9.505,9.35,9.445,688
20081201|2008-11-19 06:30,19,9.455,9.465,9.405,9.405,112
20081201|2008-11-19 07:00,19,9.42,9.49,9.41,9.475,270
20081201|2008-11-19 07:30,19,9.48,9.495,9.325,9.35,1029
20081201|2008-11-19 08:00,19,9.355,9.66,9.35,9.57,2061
20081201|2008-11-19 08:30,19,9.57,9.835,9.545,9.805,3460
20081201|2008-11-19 09:00,19,9.81,9.85,9.7,9.75,1684
20081201|2008-11-19 09:30,19,9.75,9.77,9.59,9.6,1335
20081201|2008-11-19 10:00,19,9.595,9.665,9.46,9.475,1014
20081201|2008-11-19 10:30,19,9.48,9.55,9.455,9.51,1067
20081201|2008-11-19 11:00,19,9.52,9.535,9.225,9.255,1886
20081201|2008-11-19 11:30,19,9.255,9.38,9.25,9.37,714
20081201|2008-11-19 12:00,19,9.37,9.425,9.3,9.33,905
20081201|2008-11-19 12:30,19,9.33,9.38,9.32,9.375,207
20081201|2008-11-19 13:00,19,9.37,9.37,9.27,9.29,162
20081201|2008-11-19 13:30,19,9.29,9.335,9.265,9.32,110
20081201|2008-11-19 14:00,19,9.32,9.32,9.25,9.28,202
20081201|2008-11-19 14:30,19,9.265,9.29,9.22,9.22,163
20081201|2008-11-19 15:00,19,9.245,9.29,9.22,9.265,79
20081201|2008-11-19 15:30,19,9.265,9.265,9.21,9.23,75
20081201|2008-11-19 16:00,19,9.235,9.235,9.205,9.205,50
20081201|2008-11-19 17:00,20,9.26,9.27,9.165,9.205,79
20081201|2008-11-19 17:30,20,9.22,9.26,9.16,9.26,54
20081201|2008-11-19 18:00,20,9.24,9.245,9.22,9.225,47
20081201|2008-11-19 18:30,20,9.22,9.285,9.22,9.25,34
20081201|2008-11-19 19:00,20,9.255,9.28,9.25,9.255,15
20081201|2008-11-19 19:30,20,9.245,9.28,9.22,9.275,36
20081201|2008-11-19 20:00,20,9.25,9.27,9.245,9.26,11
20081201|2008-11-19 20:30,20,9.27,9.33,9.26,9.33,26
20081201|2008-11-19 21:00,20,9.29,9.29,9.21,9.26,30
20081201|2008-11-19 21:30,20,9.26,9.285,9.26,9.285,11
20081201|2008-11-19 22:00,20,9.27,9.305,9.255,9.26,17
20081201|2008-11-19 22:30,20,9.27,9.27,9.2,9.245,126
20081201|2008-11-19 23:00,20,9.255,9.28,9.235,9.27,37
20081201|2008-11-19 23:30,20,9.27,9.28,9.23,9.275,61
20081201|2008-11-20 00:00,20,9.28,9.29,9.26,9.26,23
20081201|2008-11-20 00:30,20,9.255,9.305,9.255,9.29,30
20081201|2008-11-20 01:00,20,9.29,9.36,9.285,9.34,94
20081201|2008-11-20 01:30,20,9.34,9.39,9.325,9.38,66
20081201|2008-11-20 02:00,20,9.37,9.37,9.31,9.335,75
20081201|2008-11-20 02:30,20,9.31,9.385,9.31,9.37,84
20081201|2008-11-20 03:00,20,9.37,9.38,9.33,9.37,47
20081201|2008-11-20 03:30,20,9.38,9.38,9.32,9.32,54
20081201|2008-11-20 04:00,20,9.33,9.355,9.315,9.35,55
20081201|2008-11-20 04:30,20,9.365,9.375,9.335,9.36,63
20081201|2008-11-20 05:00,20,9.375,9.385,9.35,9.355,107
20081201|2008-11-20 05:30,20,9.36,9.37,9.32,9.335,148
20081201|2008-11-20 06:00,20,9.33,9.455,9.31,9.35,417
20081201|2008-11-20 06:30,20,9.355,9.42,9.34,9.38,207
20081201|2008-11-20 07:00,20,9.38,9.385,9.28,9.285,482
20081201|2008-11-20 07:30,20,9.28,9.4,9.255,9.29,905
20081201|2008-11-20 08:00,20,9.295,9.295,9.155,9.22,1645
20081201|2008-11-20 08:30,20,9.22,9.24,9.035,9.055,2267
20081201|2008-11-20 09:00,20,9.05,9.05,8.805,8.91,4096
20081201|2008-11-20 09:30,20,8.91,8.975,8.875,8.935,1684
20081201|2008-11-20 10:00,20,8.94,9.04,8.895,8.94,1493
20081201|2008-11-20 10:30,20,8.93,9.04,8.885,9.02,854
20081201|2008-11-20 11:00,20,9.02,9.06,8.905,9.02,794
20081201|2008-11-20 11:30,20,9.025,9.11,8.98,9.05,902
20081201|2008-11-20 12:00,20,9.045,9.13,9,9.105,1052
20081201|2008-11-20 12:30,20,9.115,9.175,9.065,9.175,306
20081201|2008-11-20 13:00,20,9.165,9.175,9.08,9.095,242
20081201|2008-11-20 13:30,20,9.09,9.125,9.07,9.075,100
20081201|2008-11-20 14:00,20,9.075,9.095,9.01,9.02,110
20081201|2008-11-20 14:30,20,9.02,9.03,8.98,9,236
20081201|2008-11-20 15:00,20,9.02,9.02,8.91,8.945,150
20081201|2008-11-20 15:30,20,8.95,8.95,8.905,8.925,55
20081201|2008-11-20 16:00,20,8.925,8.955,8.925,8.945,24
20081201|2008-11-20 17:00,21,8.96,8.99,8.945,8.965,17
20081201|2008-11-20 17:30,21,8.945,8.965,8.94,8.965,13
20081201|2008-11-20 18:00,21,8.96,8.965,8.9,8.9,52
20081201|2008-11-20 18:30,21,8.905,8.94,8.905,8.925,78
20081201|2008-11-20 19:00,21,8.92,8.94,8.92,8.94,11
20081201|2008-11-20 19:30,21,8.94,8.97,8.93,8.935,17
20081201|2008-11-20 20:00,21,8.945,9,8.935,8.96,53
20081201|2008-11-20 20:30,21,8.96,8.965,8.93,8.955,25
20081201|2008-11-20 21:00,21,8.96,8.98,8.95,8.975,33
20081201|2008-11-20 21:30,21,8.98,9.01,8.975,9.01,22
20081201|2008-11-20 22:00,21,9.015,9.05,9.01,9.04,35
20081201|2008-11-20 22:30,21,9.035,9.06,9.025,9.025,108
20081201|2008-11-20 23:00,21,9.03,9.05,9.025,9.04,39
20081201|2008-11-20 23:30,21,9.035,9.095,9.03,9.08,72
20081201|2008-11-21 00:00,21,9.08,9.18,9.07,9.17,120
20081201|2008-11-21 00:30,21,9.16,9.185,9.14,9.155,103
20081201|2008-11-21 01:00,21,9.155,9.185,9.155,9.17,58
20081201|2008-11-21 01:30,21,9.17,9.26,9.165,9.175,362
20081201|2008-11-21 02:00,21,9.175,9.205,9.16,9.205,111
20081201|2008-11-21 02:30,21,9.2,9.22,9.185,9.21,145
20081201|2008-11-21 03:00,21,9.205,9.24,9.16,9.175,83
20081201|2008-11-21 03:30,21,9.17,9.265,9.17,9.245,129
20081201|2008-11-21 04:00,21,9.245,9.265,9.185,9.235,79
20081201|2008-11-21 04:30,21,9.21,9.23,9.19,9.2,25
20081201|2008-11-21 05:00,21,9.2,9.215,9.165,9.165,79
20081201|2008-11-21 05:30,21,9.165,9.18,9.15,9.15,86
20081201|2008-11-21 06:00,21,9.16,9.25,9.1,9.23,423
20081201|2008-11-21 06:30,21,9.23,9.25,9.105,9.14,180
20081201|2008-11-21 07:00,21,9.14,9.39,9.12,9.31,1036
20081201|2008-11-21 07:30,21,9.32,9.52,9.32,9.45,2371
20081201|2008-11-21 08:00,21,9.45,9.485,9.385,9.475,1063
20081201|2008-11-21 08:30,21,9.475,9.485,9.34,9.425,1257
20081201|2008-11-21 09:00,21,9.445,9.5,9.285,9.33,1386
20081201|2008-11-21 09:30,21,9.33,9.66,9.33,9.58,3424
20081201|2008-11-21 10:00,21,9.575,9.63,9.325,9.51,1719
20081201|2008-11-21 10:30,21,9.52,9.6,9.5,9.59,479
20081201|2008-11-21 11:00,21,9.595,9.635,9.515,9.565,645
20081201|2008-11-21 11:30,21,9.58,9.64,9.52,9.535,728
20081201|2008-11-21 12:00,21,9.53,9.57,9.48,9.505,815
20081201|2008-11-21 12:30,21,9.51,9.56,9.51,9.53,180
20081201|2008-11-21 13:00,21,9.535,9.625,9.535,9.61,173
20081201|2008-11-21 13:30,21,9.59,9.625,9.565,9.625,64
20081201|2008-11-21 14:00,21,9.625,9.63,9.58,9.59,75
20081201|2008-11-21 14:30,21,9.58,9.635,9.565,9.63,102
20081201|2008-11-21 15:00,21,9.63,9.645,9.6,9.62,101
20081201|2008-11-21 15:30,21,9.635,9.65,9.63,9.64,22
20081201|2008-11-21 16:00,21,9.64,9.65,9.64,9.65,26
20081201|2008-11-23 17:00,24,9.635,9.645,9.605,9.64,56
20081201|2008-11-23 17:30,24,9.65,9.68,9.62,9.62,77
20081201|2008-11-23 18:00,24,9.64,9.64,9.565,9.595,62
20081201|2008-11-23 18:30,24,9.6,9.6,9.56,9.56,31
20081201|2008-11-23 19:00,24,9.56,9.59,9.525,9.55,50
20081201|2008-11-23 19:30,24,9.56,9.56,9.5,9.525,45
20081201|2008-11-23 20:00,24,9.53,9.535,9.495,9.51,39
20081201|2008-11-23 20:30,24,9.52,9.54,9.52,9.54,11
20081201|2008-11-23 21:00,24,9.535,9.54,9.5,9.505,17
20081201|2008-11-23 21:30,24,9.505,9.505,9.46,9.465,77
20081201|2008-11-23 22:00,24,9.485,9.5,9.47,9.485,15
20081201|2008-11-23 22:30,24,9.485,9.56,9.475,9.545,61
20081201|2008-11-23 23:00,24,9.55,9.555,9.535,9.535,18
20081201|2008-11-23 23:30,24,9.54,9.55,9.535,9.55,10
20081201|2008-11-24 00:00,24,9.55,9.555,9.5,9.5,17
20081201|2008-11-24 00:30,24,9.495,9.535,9.49,9.505,20
20081201|2008-11-24 01:00,24,9.53,9.53,9.47,9.5,49
20081201|2008-11-24 01:30,24,9.49,9.57,9.49,9.57,77
20081201|2008-11-24 02:00,24,9.565,9.58,9.475,9.54,68
20081201|2008-11-24 02:30,24,9.555,9.565,9.535,9.55,39
20081201|2008-11-24 03:00,24,9.55,9.66,9.535,9.65,183
20081201|2008-11-24 03:30,24,9.655,9.92,9.65,9.875,760
20081201|2008-11-24 04:00,24,9.885,9.97,9.815,9.915,454
20081201|2008-11-24 04:30,24,9.915,9.96,9.875,9.915,279
20081201|2008-11-24 05:00,24,9.915,10.045,9.895,10.02,265
20081201|2008-11-24 05:30,24,10.025,10.075,9.995,10.025,275
20081201|2008-11-24 06:00,24,10.025,10.05,9.935,9.94,394
20081201|2008-11-24 06:30,24,9.94,9.98,9.83,9.98,456
20081201|2008-11-24 07:00,24,9.98,10.245,9.98,10.21,2038
20081201|2008-11-24 07:30,24,10.21,10.27,10.115,10.15,1861
20081201|2008-11-24 08:00,24,10.145,10.24,10.095,10.23,1405
20081201|2008-11-24 08:30,24,10.23,10.38,10.215,10.29,2321
20081201|2008-11-24 09:00,24,10.295,10.675,10.29,10.61,3090
20081201|2008-11-24 09:30,24,10.615,10.68,10.48,10.55,2182
20081201|2008-11-24 10:00,24,10.55,10.645,10.52,10.615,1029
20081201|2008-11-24 10:30,24,10.615,10.64,10.53,10.535,726
20081201|2008-11-24 11:00,24,10.535,10.54,10.34,10.38,1256
20081201|2008-11-24 11:30,24,10.385,10.445,10.34,10.395,494
20081201|2008-11-24 12:00,24,10.395,10.405,10.32,10.325,666
20081201|2008-11-24 12:30,24,10.33,10.44,10.325,10.435,166
20081201|2008-11-24 13:00,24,10.44,10.5,10.42,10.5,191
20081201|2008-11-24 13:30,24,10.505,10.565,10.48,10.49,196
20081201|2008-11-24 14:00,24,10.5,10.52,10.495,10.51,51
20081201|2008-11-24 14:30,24,10.51,10.545,10.5,10.52,121
20081201|2008-11-24 15:00,24,10.52,10.545,10.485,10.485,97
20081201|2008-11-24 15:30,24,10.485,10.55,10.48,10.545,89
20081201|2008-11-24 16:00,24,10.53,10.58,10.525,10.58,29
20081201|2008-11-24 17:00,25,10.575,10.575,10.505,10.54,22
20081201|2008-11-24 17:30,25,10.535,10.535,10.495,10.5,18
20081201|2008-11-24 18:00,25,10.505,10.505,10.46,10.475,29
20081201|2008-11-24 18:30,25,10.5,10.5,10.375,10.39,32
20081201|2008-11-24 19:00,25,10.405,10.43,10.37,10.405,40
20081201|2008-11-24 19:30,25,10.395,10.48,10.395,10.48,46
20081201|2008-11-24 20:00,25,10.47,10.47,10.435,10.44,15
20081201|2008-11-24 20:30,25,10.455,10.52,10.455,10.455,28
20081201|2008-11-24 21:00,25,10.455,10.465,10.45,10.455,17
20081201|2008-11-24 21:30,25,10.455,10.455,10.4,10.41,31
20081201|2008-11-24 22:00,25,10.41,10.425,10.4,10.4,54
20081201|2008-11-24 22:30,25,10.4,10.415,10.38,10.415,40
20081201|2008-11-24 23:00,25,10.41,10.435,10.41,10.435,14
20081201|2008-11-24 23:30,25,10.425,10.445,10.41,10.415,30
20081201|2008-11-25 00:00,25,10.425,10.475,10.425,10.43,66
20081201|2008-11-25 00:30,25,10.43,10.44,10.41,10.435,31
20081201|2008-11-25 01:00,25,10.41,10.43,10.35,10.36,88
20081201|2008-11-25 01:30,25,10.375,10.375,10.345,10.36,54
20081201|2008-11-25 02:00,25,10.35,10.425,10.345,10.385,137
20081201|2008-11-25 02:30,25,10.37,10.4,10.345,10.345,64
20081201|2008-11-25 03:00,25,10.375,10.39,10.285,10.33,161
20081201|2008-11-25 03:30,25,10.35,10.35,10.24,10.245,152
20081201|2008-11-25 04:00,25,10.255,10.27,10.185,10.195,212
20081201|2008-11-25 04:30,25,10.2,10.365,10.175,10.325,412
20081201|2008-11-25 05:00,25,10.34,10.345,10.21,10.24,166
20081201|2008-11-25 05:30,25,10.25,10.395,10.24,10.36,270
20081201|2008-11-25 06:00,25,10.365,10.365,10.245,10.265,184
20081201|2008-11-25 06:30,25,10.265,10.31,10.135,10.16,467
20081201|2008-11-25 07:00,25,10.135,10.43,10.1,10.28,1475
20081201|2008-11-25 07:30,25,10.275,10.495,10.175,10.465,2181
20081201|2008-11-25 08:00,25,10.46,10.485,10.365,10.435,944
20081201|2008-11-25 08:30,25,10.425,10.435,10.22,10.31,1230
20081201|2008-11-25 09:00,25,10.315,10.43,10.28,10.38,814
20081201|2008-11-25 09:30,25,10.385,10.385,10.095,10.255,1368
20081201|2008-11-25 10:00,25,10.25,10.25,10.03,10.19,1262
20081201|2008-11-25 10:30,25,10.19,10.37,10.185,10.3,872
20081201|2008-11-25 11:00,25,10.305,10.32,10.185,10.305,653
20081201|2008-11-25 11:30,25,10.3,10.33,10.245,10.305,224
20081201|2008-11-25 12:00,25,10.305,10.355,10.245,10.27,531
20081201|2008-11-25 12:30,25,10.27,10.33,10.265,10.285,175
20081201|2008-11-25 13:00,25,10.28,10.29,10.24,10.245,83
20081201|2008-11-25 13:30,25,10.25,10.29,10.24,10.29,82
20081201|2008-11-25 14:00,25,10.29,10.32,10.27,10.28,81
20081201|2008-11-25 14:30,25,10.28,10.325,10.28,10.3,33
20081201|2008-11-25 15:00,25,10.3,10.315,10.285,10.315,21
20081201|2008-11-25 15:30,25,10.315,10.315,10.295,10.3,22
20081201|2008-11-25 16:00,25,10.29,10.31,10.285,10.31,9
20081201|2008-11-25 17:00,26,10.26,10.265,10.255,10.255,16
20081201|2008-11-25 17:30,26,10.245,10.29,10.245,10.285,9
20081201|2008-11-25 18:00,26,10.275,10.28,10.19,10.2,32
20081201|2008-11-25 18:30,26,10.215,10.24,10.205,10.22,21
20081201|2008-11-25 19:00,26,10.22,10.22,10.2,10.215,8
20081201|2008-11-25 19:30,26,10.2,10.23,10.2,10.23,21
20081201|2008-11-25 20:00,26,10.21,10.23,10.2,10.2,13
20081201|2008-11-25 20:30,26,10.23,10.23,10.205,10.215,16
20081201|2008-11-25 21:00,26,10.2,10.21,10.18,10.21,11
20081201|2008-11-25 21:30,26,10.21,10.21,10.2,10.2,5
20081201|2008-11-25 22:00,26,10.195,10.195,10.175,10.18,27
20081201|2008-11-25 22:30,26,10.19,10.22,10.19,10.22,24
20081201|2008-11-25 23:00,26,10.215,10.225,10.2,10.225,4
20081201|2008-11-25 23:30,26,10.22,10.25,10.22,10.25,12
20081201|2008-11-26 00:00,26,10.23,10.25,10.18,10.23,27
20081201|2008-11-26 00:30,26,10.23,10.23,10.2,10.2,10
20081201|2008-11-26 01:00,26,10.215,10.225,10.205,10.225,16
20081201|2008-11-26 01:30,26,10.205,10.215,10.18,10.205,24
20081201|2008-11-26 02:00,26,10.21,10.225,10.165,10.2,48
20081201|2008-11-26 02:30,26,10.2,10.24,10.15,10.235,103
20081201|2008-11-26 03:00,26,10.23,10.38,10.23,10.38,127
20081201|2008-11-26 03:30,26,10.345,10.37,10.25,10.25,128
20081201|2008-11-26 04:00,26,10.255,10.285,10.25,10.285,37
20081201|2008-11-26 04:30,26,10.295,10.305,10.28,10.29,39
20081201|2008-11-26 05:00,26,10.295,10.315,10.295,10.3,39
20081201|2008-11-26 05:30,26,10.3,10.31,10.285,10.285,41
20081201|2008-11-26 06:00,26,10.28,10.29,10.255,10.285,67
20081201|2008-11-26 06:30,26,10.29,10.29,10.225,10.26,115
20081201|2008-11-26 07:00,26,10.22,10.305,10.195,10.3,394
20081201|2008-11-26 07:30,26,10.295,10.455,10.275,10.405,880
20081201|2008-11-26 08:00,26,10.415,10.455,10.3,10.36,666
20081201|2008-11-26 08:30,26,10.365,10.43,10.29,10.395,465
20081201|2008-11-26 09:00,26,10.39,10.41,10.315,10.395,463
20081201|2008-11-26 09:30,26,10.39,10.39,10.25,10.29,832
20081201|2008-11-26 10:00,26,10.295,10.335,10.27,10.29,296
20081201|2008-11-26 10:30,26,10.29,10.295,10.165,10.23,449
20081201|2008-11-26 11:00,26,10.225,10.285,10.195,10.275,208
20081201|2008-11-26 11:30,26,10.275,10.295,10.25,10.265,78
20081201|2008-11-26 12:00,26,10.27,10.28,10.18,10.18,73
20081201|2008-11-26 12:30,26,10.17,10.215,10.16,10.21,50
20081201|2008-11-26 13:00,26,10.215,10.245,10.2,10.24,32
20081201|2008-11-26 13:30,26,10.23,10.3,10.215,10.29,66
20081201|2008-11-26 14:00,26,10.3,10.305,10.265,10.285,43
20081201|2008-11-26 14:30,26,10.28,10.32,10.28,10.315,44
20081201|2008-11-26 15:00,26,10.31,10.31,10.245,10.29,33
20081201|2008-11-26 15:30,26,10.29,10.315,10.25,10.25,12
20081201|2008-11-26 16:00,26,10.27,10.275,10.27,10.275,3
20081201|2008-11-26 17:00,28,10.33,10.33,10.28,10.28,3
20081201|2008-11-26 17:30,28,10.23,10.26,10.23,10.26,5
20081201|2008-11-26 18:00,28,10.265,10.27,10.265,10.27,2
20081201|2008-11-26 18:30,28,10.26,10.27,10.26,10.27,2
20081201|2008-11-26 19:00,28,10.27,10.275,10.27,10.275,2
20081201|2008-11-26 20:30,28,10.31,10.31,10.31,10.31,6
20081201|2008-11-26 21:00,28,10.29,10.29,10.29,10.29,1
20081201|2008-11-27 00:30,28,10.27,10.27,10.27,10.27,2
20081201|2008-11-27 01:00,28,10.24,10.24,10.215,10.215,3
20081201|2008-11-27 01:30,28,10.2,10.23,10.18,10.225,16
20081201|2008-11-27 02:00,28,10.215,10.235,10.21,10.21,4
20081201|2008-11-27 02:30,28,10.185,10.215,10.185,10.205,3
20081201|2008-11-27 03:00,28,10.195,10.215,10.17,10.215,16
20081201|2008-11-27 03:30,28,10.25,10.265,10.25,10.265,2
20081201|2008-11-27 04:00,28,10.275,10.325,10.275,10.325,12
20081201|2008-11-27 04:30,28,10.275,10.275,10.275,10.275,1
20081201|2008-11-27 05:00,28,10.26,10.26,10.25,10.25,10
20081201|2008-11-27 05:30,28,10.235,10.245,10.235,10.245,10
20081201|2008-11-27 06:00,28,10.21,10.21,10.17,10.18,42
20081201|2008-11-27 06:30,28,10.205,10.205,10.175,10.2,20
20081201|2008-11-27 07:00,28,10.205,10.255,10.175,10.225,71
20081201|2008-11-27 07:30,28,10.24,10.245,10.2,10.215,93
20081201|2008-11-27 08:00,28,10.215,10.245,10.2,10.2,64
20081201|2008-11-27 09:00,28,10.21,10.22,10.21,10.215,5
20081201|2008-11-27 09:30,28,10.26,10.26,10.26,10.26,7
20081201|2008-11-27 10:00,28,10.275,10.295,10.25,10.295,14
20081201|2008-11-27 10:30,28,10.29,10.29,10.29,10.29,6
20081201|2008-11-27 11:00,28,10.3,10.3,10.3,10.3,2
20081201|2008-11-27 13:00,28,10.3,10.3,10.3,10.3,1
20081201|2008-11-27 15:30,28,10.31,10.31,10.31,10.31,1
20081201|2008-11-27 18:00,28,10.27,10.27,10.27,10.27,1
20081201|2008-11-27 22:00,28,10.25,10.25,10.25,10.25,1
20081201|2008-11-27 22:30,28,10.24,10.26,10.24,10.26,3
20081201|2008-11-27 23:00,28,10.255,10.255,10.25,10.25,2
20081201|2008-11-27 23:30,28,10.24,10.245,10.23,10.23,10
20081201|2008-11-28 00:30,28,10.23,10.24,10.23,10.24,2
20081201|2008-11-28 01:00,28,10.255,10.255,10.255,10.255,1
20081201|2008-11-28 01:30,28,10.22,10.22,10.22,10.22,1
20081201|2008-11-28 02:00,28,10.22,10.24,10.22,10.24,3
20081201|2008-11-28 02:30,28,10.22,10.245,10.22,10.245,3
20081201|2008-11-28 03:00,28,10.25,10.26,10.235,10.245,10
20081201|2008-11-28 03:30,28,10.245,10.25,10.195,10.21,9
20081201|2008-11-28 04:00,28,10.22,10.22,10.22,10.22,3
20081201|2008-11-28 04:30,28,10.22,10.235,10.21,10.21,10
20081201|2008-11-28 05:00,28,10.195,10.2,10.19,10.2,15
20081201|2008-11-28 05:30,28,10.19,10.195,10.085,10.11,49
20081201|2008-11-28 06:00,28,10.11,10.135,10.08,10.11,51
20081201|2008-11-28 06:30,28,10.1,10.12,10.1,10.1,18
20081201|2008-11-28 07:00,28,10.095,10.155,10.08,10.095,30
20081201|2008-11-28 07:30,28,10.16,10.195,10.14,10.15,30
20081201|2008-11-28 08:00,28,10.17,10.18,10.155,10.18,8
20081201|2008-11-28 08:30,28,10.2,10.34,10.2,10.2,98
20081201|2008-11-28 09:00,28,10.18,10.18,10.145,10.17,15
20081201|2008-11-28 09:30,28,10.15,10.205,10.12,10.2,54
20081201|2008-11-28 10:00,28,10.18,10.18,10.13,10.13,45
20081201|2008-11-28 10:30,28,10.15,10.165,10.145,10.165,84
20081201|2008-11-28 11:00,28,10.185,10.27,10.125,10.27,41
20081201|2008-11-28 11:30,28,10.245,10.275,10.23,10.26,14
20081201|2008-11-28 12:00,28,10.28,10.295,10.26,10.26,14
20081201|2008-11-28 12:30,28,10.3,10.3,10.3,10.3,1
20081201|2008-11-28 13:30,28,10.275,10.275,10.24,10.24,2
20081201|2008-11-28 14:00,28,10.25,10.25,10.25,10.25,1
20081201|2008-11-30 17:00,1,10.24,10.25,10.22,10.25,11
20081201|2008-11-30 17:30,1,10.25,10.25,10.25,10.25,2
20081201|2008-11-30 20:00,1,10.155,10.2,10.15,10.2,7
20081201|2008-11-30 20:30,1,10.185,10.185,10.185,10.185,2
20081201|2008-11-30 22:30,1,10.18,10.18,10.17,10.18,4
20081201|2008-11-30 23:00,1,10.18,10.18,10.18,10.18,1
20081201|2008-11-30 23:30,1,10.165,10.165,10.165,10.165,2
20081201|2008-12-01 01:30,1,10.15,10.15,10.105,10.105,3
20081201|2008-12-01 02:00,1,10.015,10.015,10,10,17
20081201|2008-12-01 02:30,1,10.03,10.05,10.02,10.02,7
20081201|2008-12-01 03:00,1,9.96,9.96,9.96,9.96,2
20081201|2008-12-01 04:30,1,9.87,9.87,9.87,9.87,1
20081201|2008-12-01 05:00,1,9.92,9.92,9.92,9.92,1
20081201|2008-12-01 06:00,1,9.88,9.91,9.825,9.825,25
20081201|2008-12-01 06:30,1,9.81,9.81,9.77,9.8,14
20081201|2008-12-01 07:00,1,9.815,9.88,9.615,9.615,57
20081201|2008-12-01 07:30,1,9.64,9.665,9.145,9.28,87
20081201|2008-12-01 08:00,1,9.325,9.335,9.3,9.335,34
20081201|2008-12-01 08:30,1,9.355,9.36,9.27,9.27,44
20081201|2008-12-01 09:00,1,9.285,9.395,9.28,9.37,26
20081201|2008-12-01 09:30,1,9.335,9.335,9.295,9.295,8
20081201|2008-12-01 10:00,1,9.24,9.345,9.24,9.345,20
20081201|2008-12-01 10:30,1,9.275,9.34,9.275,9.325,4
20081201|2008-12-01 11:00,1,9.345,9.345,9.32,9.32,18
20081201|2008-12-01 11:30,1,9.27,9.305,9.265,9.305,23
20081201|2008-12-01 12:00,1,9.32,9.36,9.32,9.35,15
20081201|2008-12-01 12:30,1,9.355,9.355,9.275,9.275,15
20081201|2008-12-01 13:00,1,9.305,9.305,9.285,9.285,13
20081201|2008-12-01 13:30,1,9.32,9.33,9.32,9.32,22
20081201|2008-12-01 14:00,1,9.29,9.29,9.29,9.29,1
20081201|2008-12-01 14:30,1,9.29,9.315,9.29,9.305,29
20081201|2008-12-01 15:00,1,9.29,9.29,9.29,9.29,1
20081201|2008-12-01 15:30,1,9.28,9.28,9.28,9.28,1
20081201|2008-12-01 17:00,2,9.2,9.2,9.2,9.2,4
20081201|2008-12-01 18:30,2,9.32,9.345,9.32,9.345,3
20081201|2008-12-01 23:30,2,9.3,9.3,9.3,9.3,1
20081201|2008-12-02 02:00,2,9.23,9.23,9.22,9.22,11
20081201|2008-12-02 03:30,2,9.29,9.29,9.29,9.29,1
20081201|2008-12-02 04:00,2,9.355,9.355,9.355,9.355,2
20081201|2008-12-02 05:30,2,9.41,9.42,9.41,9.42,5
20081201|2008-12-02 06:30,2,9.44,9.495,9.44,9.495,4
20081201|2008-12-02 07:00,2,9.56,9.56,9.56,9.56,1
20081201|2008-12-02 07:30,2,9.67,9.67,9.67,9.67,1
20081201|2008-12-02 08:00,2,9.6,9.6,9.585,9.6,5
20081201|2008-12-02 08:30,2,9.535,9.535,9.535,9.535,1
20081201|2008-12-02 09:00,2,9.555,9.555,9.555,9.555,2
20081201|2008-12-02 09:30,2,9.665,9.675,9.665,9.665,6
20081201|2008-12-02 10:00,2,9.625,9.625,9.56,9.56,5
20081201|2008-12-02 10:30,2,9.455,9.47,9.455,9.47,5
20081201|2008-12-02 11:00,2,9.51,9.51,9.495,9.495,2
20081201|2008-12-02 11:30,2,9.525,9.525,9.515,9.515,3
20081201|2008-12-02 12:00,2,9.52,9.52,9.52,9.52,1
20081201|2008-12-02 12:30,2,9.54,9.56,9.54,9.56,2
20081201|2008-12-02 13:00,2,9.52,9.52,9.48,9.48,5
20081201|2008-12-02 13:30,2,9.505,9.505,9.495,9.495,3
20081201|2008-12-02 14:30,2,9.535,9.535,9.535,9.535,2
20081201|2008-12-02 18:00,3,9.57,9.57,9.57,9.57,1
20081201|2008-12-02 18:30,3,9.425,9.425,9.425,9.425,1
20081201|2008-12-03 02:30,3,9.415,9.415,9.415,9.415,1
20081201|2008-12-03 03:30,3,9.35,9.35,9.35,9.35,1
20081201|2008-12-03 05:30,3,9.455,9.455,9.455,9.455,1
20081201|2008-12-03 07:00,3,9.365,9.365,9.28,9.28,3
20081201|2008-12-03 07:30,3,9.365,9.41,9.35,9.41,5
20081201|2008-12-03 08:00,3,9.395,9.4,9.395,9.4,4
20081201|2008-12-03 08:30,3,9.51,9.51,9.465,9.465,2
20081201|2008-12-03 09:00,3,9.43,9.43,9.43,9.43,1
20081201|2008-12-03 09:30,3,9.6,9.72,9.595,9.655,18
20081201|2008-12-03 10:00,3,9.64,9.64,9.64,9.64,1
20081201|2008-12-03 10:30,3,9.645,9.645,9.63,9.63,2
20081201|2008-12-03 11:00,3,9.54,9.54,9.54,9.54,8
20081201|2008-12-03 11:30,3,9.555,9.555,9.53,9.53,3
20081201|2008-12-03 12:00,3,9.485,9.56,9.485,9.55,5
20081201|2008-12-03 12:30,3,9.56,9.57,9.5,9.5,4
20081201|2008-12-03 15:00,3,9.62,9.62,9.62,9.62,1
20081201|2008-12-03 15:30,3,9.63,9.63,9.63,9.63,1
20081201|2008-12-04 02:00,4,9.48,9.48,9.48,9.48,2
20081201|2008-12-04 06:00,4,9.555,9.555,9.525,9.525,8
20081201|2008-12-04 07:00,4,9.475,9.475,9.475,9.475,1
20081201|2008-12-04 07:30,4,9.435,9.445,9.335,9.335,19
20081201|2008-12-04 08:30,4,9.46,9.53,9.455,9.515,20
20081201|2008-12-04 09:00,4,9.475,9.495,9.475,9.485,5
20081201|2008-12-04 09:30,4,9.47,9.47,9.47,9.47,1
20081201|2008-12-04 10:00,4,9.46,9.59,9.45,9.59,6
20081201|2008-12-04 10:30,4,9.51,9.51,9.51,9.51,2
20081201|2008-12-04 12:00,4,9.525,9.525,9.48,9.48,4
20081201|2008-12-04 12:30,4,9.555,9.555,9.555,9.555,2
20081201|2008-12-04 14:00,4,9.45,9.45,9.42,9.42,8
20081201|2008-12-05 06:00,5,9.4,9.4,9.4,9.4,2
20081201|2008-12-05 07:00,5,9.355,9.395,9.32,9.395,29
20081201|2008-12-05 07:30,5,9.395,9.395,9.135,9.135,4
20081201|2008-12-05 09:00,5,9.355,9.355,9.355,9.355,1
20081201|2008-12-05 11:00,5,9.42,9.425,9.4,9.425,3
20081201|2008-12-05 11:30,5,9.405,9.405,9.405,9.405,1
20081201|2008-12-05 14:30,5,9.47,9.525,9.47,9.525,100
20081201|2008-12-05 15:30,5,9.495,9.5,9.495,9.5,2
20081201|2008-12-08 07:30,8,10.235,10.235,10.235,10.235,2
20081201|2008-12-08 09:30,8,10.22,10.285,10.22,10.285,3
20081201|2008-12-08 12:30,8,9.95,9.95,9.95,9.95,1
20081201|2008-12-09 06:00,9,9.84,9.84,9.84,9.84,1
20081201|2008-12-09 07:30,9,9.65,9.74,9.65,9.74,12
20081201|2008-12-09 08:30,9,9.74,9.74,9.74,9.74,3
20081201|2008-12-09 13:00,9,9.815,9.83,9.815,9.83,14
20081201|2008-12-09 17:30,10,9.825,9.825,9.825,9.825,1
20081201|2008-12-09 22:00,10,9.93,9.93,9.93,9.93,1
20081201|2008-12-10 06:00,10,10.01,10.015,9.99,9.99,6
20081201|2008-12-10 08:00,10,10.185,10.185,10.15,10.15,2
20081201|2008-12-10 08:30,10,10.155,10.155,10.155,10.155,1
20081201|2008-12-10 09:00,10,10.175,10.175,10.175,10.175,6
20081201|2008-12-10 09:30,10,10.09,10.09,10.07,10.07,3
20081201|2008-12-10 10:00,10,10.015,10.07,10.005,10.07,12
20081201|2008-12-10 10:30,10,10.12,10.2,10.12,10.2,3
20081201|2008-12-10 11:00,10,10.21,10.21,10.21,10.21,1
20081201|2008-12-10 12:00,10,10.21,10.21,10.21,10.21,5
20081201|2008-12-10 17:30,11,10.12,10.12,10.12,10.12,1
20081201|2008-12-10 19:30,11,10.14,10.14,10.14,10.14,1
20081201|2008-12-10 20:00,11,10.135,10.135,10.135,10.135,2
20081201|2008-12-10 23:00,11,10.17,10.17,10.17,10.17,1
20081201|2008-12-11 00:00,11,10.27,10.27,10.27,10.27,2
20081201|2008-12-11 03:00,11,10.26,10.26,10.26,10.26,1
20081201|2008-12-11 09:30,11,10.445,10.445,10.41,10.41,2
20081201|2008-12-11 10:00,11,10.385,10.385,10.385,10.385,2
20081201|2008-12-11 11:00,11,10.42,10.42,10.42,10.42,1
20081201|2008-12-11 12:00,11,10.415,10.425,10.415,10.425,7
20081201|2008-12-11 13:30,11,10.38,10.38,10.38,10.38,2
20081201|2008-12-12 01:00,12,10.05,10.05,10.05,10.05,2
20081201|2008-12-12 06:30,12,10.05,10.05,10.05,10.05,2
20081201|2008-12-12 09:00,12,10.29,10.29,10.2,10.2,7
20081201|2008-12-14 18:30,15,10.39,10.39,10.39,10.39,1
20081201|2008-12-14 23:00,15,10.415,10.415,10.415,10.415,1
20081201|2008-12-15 06:00,15,10.35,10.35,10.35,10.35,20
20081201|2008-12-15 08:30,15,10.31,10.31,10.3,10.3,1
20081201|2008-12-15 09:00,15,10.525,10.525,10.525,10.525,5
20081201|2008-12-15 09:30,15,10.665,10.665,10.66,10.66,19
20081201|2008-12-15 12:00,15,10.55,10.55,10.55,10.55,2
20081201|2008-12-16 07:30,16,10.47,10.47,10.47,10.47,5
20081201|2008-12-16 12:30,16,10.685,10.685,10.685,10.685,3
20081201|2008-12-16 13:30,16,10.82,10.82,10.82,10.82,25
20081201|2008-12-17 08:00,17,11.25,11.25,11.25,11.25,0
20081201|2008-12-17 10:00,17,11.41,11.41,11.41,11.41,1
20081201|2008-12-18 03:00,18,11.33,11.335,11.33,11.335,24
20081201|2008-12-19 08:00,19,10.77,10.77,10.77,10.77,1
20081201|2008-12-19 10:00,19,10.885,10.885,10.88,10.88,2
20081201|2008-12-19 11:00,19,10.795,10.795,10.795,10.795,1
20081201|2008-12-19 13:00,19,10.815,10.845,10.81,10.845,11
20081201|2008-12-23 07:30,23,10.62,10.62,10.62,10.62,1
20081201|2008-12-23 10:00,23,10.38,10.38,10.38,10.38,1
20081201|2008-12-24 08:00,24,10.29,10.29,10.29,10.29,5
20081201|2008-12-24 11:00,24,10.335,10.335,10.335,10.335,2
20081201|2008-12-28 19:00,29,10.965,10.965,10.965,10.965,1
20081201|2008-12-28 22:30,29,10.865,10.865,10.865,10.865,1
20081201|2008-12-28 23:30,29,10.815,10.815,10.815,10.815,1
20081201|2008-12-29 11:00,29,10.89,10.89,10.89,10.89,0
20081201|2008-12-29 12:00,29,10.825,10.825,10.825,10.825,1
20090101|2008-05-05 11:30,5,17.025,17.025,17.02,17.02,0
20090101|2008-05-05 12:00,5,17.115,17.12,17.115,17.12,0
20090101|2008-05-05 13:00,5,17.025,17.025,17.02,17.02,0
20090101|2008-05-05 16:00,5,17.089,17.089,17.089,17.089,0
20090101|2008-05-06 12:30,6,17.119,17.119,17.119,17.119,0
20090101|2008-05-07 10:30,7,16.85,16.85,16.85,16.85,0
20090101|2008-05-07 16:00,7,16.951,16.951,16.951,16.951,0
20090101|2008-05-08 10:00,8,17.2,17.2,17.2,17.2,0
20090101|2008-05-09 08:00,9,17.15,17.15,17.15,17.15,0
20090101|2008-05-09 16:00,9,17.155,17.155,17.155,17.155,0
20090101|2008-05-12 07:30,12,17.155,17.155,17.155,17.155,0
20090101|2008-05-12 10:00,12,17.425,17.425,17.425,17.425,0
20090101|2008-05-12 12:00,12,17.465,17.465,17.465,17.465,0
20090101|2008-05-13 02:00,13,17.4,17.4,17.4,17.4,0
20090101|2008-05-13 16:00,13,17.089,17.089,17.089,17.089,0
20090101|2008-05-14 12:00,14,16.85,16.86,16.85,16.86,0
20090101|2008-05-14 12:30,14,16.9,16.9,16.9,16.9,0
20090101|2008-05-15 12:30,15,16.941,16.941,16.941,16.941,0
20090101|2008-05-16 07:30,16,17.19,17.205,17.14,17.205,0
20090101|2008-05-16 16:00,16,17.216,17.216,17.216,17.216,0
20090101|2008-05-19 12:30,19,17.287,17.287,17.287,17.287,0
20090101|2008-05-20 10:30,20,17.8,17.8,17.8,17.8,0
20090101|2008-05-20 16:00,20,17.987,17.987,17.987,17.987,0
20090101|2008-05-21 12:00,21,18.35,18.35,18.35,18.35,0
20090101|2008-05-22 07:30,22,18.08,18.105,18.075,18.105,0
20090101|2008-05-22 16:00,22,18.303,18.303,18.303,18.303,0
20090101|2008-05-23 12:30,23,18.568,18.568,18.568,18.568,0
20090101|2008-05-27 08:00,27,18.19,18.19,18.19,18.19,0
20090101|2008-05-27 08:30,27,17.84,17.85,17.84,17.85,0
20090101|2008-05-27 12:00,27,17.75,17.76,17.75,17.76,0
20090101|2008-05-27 16:00,27,17.737,17.737,17.737,17.737,0
20090101|2008-05-28 16:00,28,17.689,17.689,17.689,17.689,0
20090101|2008-05-29 12:30,29,16.786,16.786,16.786,16.786,0
20090101|2008-05-30 12:30,30,17.135,17.135,17.135,17.135,0
20090101|2008-06-02 12:30,2,17.178,17.178,17.178,17.178,0
20090101|2008-06-03 12:30,3,17.104,17.104,17.104,17.104,0
20090101|2008-06-04 02:00,4,16.98,16.98,16.98,16.98,0
20090101|2008-06-04 10:00,4,16.97,16.97,16.97,16.97,0
20090101|2008-06-05 12:30,5,17.447,17.447,17.447,17.447,0
20090101|2008-06-06 08:00,6,17.615,17.615,17.615,17.615,0
20090101|2008-06-06 16:00,6,17.715,17.715,17.715,17.715,0
20090101|2008-06-09 05:00,9,17.85,17.85,17.85,17.85,0
20090101|2008-06-09 05:30,9,17.77,17.77,17.77,17.77,0
20090101|2008-06-09 12:30,9,17.495,17.495,17.495,17.495,0
20090101|2008-06-09 16:00,9,17.502,17.502,17.502,17.502,0
20090101|2008-06-10 02:00,10,17.355,17.355,17.355,17.355,0
20090101|2008-06-10 08:30,10,17.18,17.18,17.18,17.18,0
20090101|2008-06-10 10:00,10,17.015,17.015,17.015,17.015,0
20090101|2008-06-10 12:00,10,16.9,16.9,16.9,16.9,0
20090101|2008-06-10 16:00,10,16.932,16.932,16.932,16.932,0
20090101|2008-06-11 12:30,11,17.152,17.152,17.152,17.152,0
20090101|2008-06-12 07:30,12,16.74,16.74,16.74,16.74,0
20090101|2008-06-12 11:00,12,16.695,16.695,16.695,16.695,0
20090101|2008-06-12 16:00,12,16.782,16.782,16.782,16.782,0
20090101|2008-06-13 12:30,13,16.856,16.856,16.856,16.856,0
20090101|2008-06-16 12:30,16,17.538,17.538,17.538,17.538,0
20090101|2008-06-17 12:30,17,17.378,17.378,17.378,17.378,0
20090101|2008-06-18 12:00,18,17.615,17.615,17.615,17.615,0
20090101|2008-06-18 16:00,18,17.644,17.644,17.644,17.644,0
20090101|2008-06-19 12:30,19,17.775,17.775,17.775,17.775,0
20090101|2008-06-20 12:30,20,17.705,17.705,17.705,17.705,0
20090101|2008-06-23 12:30,23,17.095,17.095,17.095,17.095,0
20090101|2008-06-24 12:30,24,16.936,16.936,16.936,16.936,0
20090101|2008-06-25 12:30,25,16.803,16.803,16.803,16.803,0
20090101|2008-06-26 12:30,26,17.413,17.413,17.413,17.413,0
20090101|2008-06-27 12:30,27,17.903,17.903,17.903,17.903,0
20090101|2008-06-30 12:30,30,17.7,17.7,17.7,17.7,0
20090101|2008-07-01 12:30,1,18.485,18.485,18.485,18.485,0
20090101|2008-07-02 12:30,2,18.622,18.622,18.622,18.622,0
20090101|2008-07-03 07:30,3,18.45,18.45,18.45,18.45,0
20090101|2008-07-03 16:00,3,18.564,18.564,18.564,18.564,0
20090101|2008-07-07 11:00,7,17.85,17.85,17.85,17.85,0
20090101|2008-07-07 11:30,7,18,18,18,18,0
20090101|2008-07-07 13:30,7,18.06,18.06,18.04,18.04,0
20090101|2008-07-07 16:00,7,18.111,18.111,18.111,18.111,0
20090101|2008-07-08 12:30,8,18.151,18.151,18.151,18.151,0
20090101|2008-07-09 12:30,9,18.371,18.371,18.371,18.371,0
20090101|2008-07-10 12:30,10,18.518,18.518,18.518,18.518,0
20090101|2008-07-11 12:30,11,19.024,19.024,19.024,19.024,0
20090101|2008-07-14 12:30,14,19.457,19.457,19.457,19.457,0
20090101|2008-07-15 10:00,15,19.095,19.095,19.095,19.095,0
20090101|2008-07-16 06:00,16,19,19,19,19,0
20090101|2008-07-16 16:00,16,19.009,19.009,19.009,19.009,0
20090101|2008-07-17 04:30,17,19.125,19.135,19.12,19.135,0
20090101|2008-07-17 13:00,17,18.64,18.64,18.64,18.64,0
20090101|2008-07-18 12:30,18,18.405,18.405,18.405,18.405,0
20090101|2008-07-21 12:30,21,18.635,18.635,18.635,18.635,0
20090101|2008-07-22 12:30,22,18.214,18.214,18.214,18.214,0
20090101|2008-07-23 01:00,23,18,18,18,18,0
20090101|2008-07-23 16:00,23,17.663,17.663,17.663,17.663,0
20090101|2008-07-24 09:30,24,17.365,17.365,17.365,17.365,0
20090101|2008-07-24 16:00,24,17.5,17.5,17.5,17.5,0
20090101|2008-07-25 12:30,25,17.577,17.577,17.577,17.577,0
20090101|2008-07-28 12:30,28,17.666,17.666,17.666,17.666,0
20090101|2008-07-29 12:30,29,17.575,17.575,17.575,17.575,0
20090101|2008-07-30 09:00,30,17.14,17.14,17.14,17.14,0
20090101|2008-07-30 16:00,30,17.661,17.661,17.661,17.661,0
20090101|2008-07-31 08:00,31,18.05,18.05,18.05,18.05,0
20090101|2008-07-31 16:00,31,17.987,17.987,17.987,17.987,0
20090101|2008-08-01 12:30,1,17.716,17.716,17.716,17.716,0
20090101|2008-08-04 12:30,4,17.332,17.332,17.332,17.332,0
20090101|2008-08-05 03:30,5,16.9,16.9,16.9,16.9,0
20090101|2008-08-05 16:00,5,16.759,16.759,16.759,16.759,0
20090101|2008-08-06 12:00,6,16.685,16.685,16.68,16.68,0
20090101|2008-08-06 16:00,6,16.691,16.691,16.691,16.691,0
20090101|2008-08-07 09:00,7,16.51,16.51,16.51,16.51,0
20090101|2008-08-07 16:00,7,16.442,16.442,16.442,16.442,0
20090101|2008-08-08 12:30,8,15.507,15.507,15.507,15.507,0
20090101|2008-08-11 11:00,11,15.02,15.035,15.015,15.015,0
20090101|2008-08-11 12:30,11,14.735,14.735,14.735,14.735,0
20090101|2008-08-11 16:00,11,14.79,14.79,14.79,14.79,0
20090101|2008-08-12 10:30,12,14.78,14.78,14.78,14.78,0
20090101|2008-08-12 16:00,12,14.652,14.652,14.652,14.652,0
20090101|2008-08-13 07:30,13,14.8,14.8,14.8,14.8,0
20090101|2008-08-13 09:00,13,14.655,14.69,14.655,14.69,0
20090101|2008-08-14 07:30,14,14.76,14.76,14.76,14.76,0
20090101|2008-08-14 08:00,14,14.62,14.62,14.62,14.62,0
20090101|2008-08-15 16:00,15,12.968,12.968,12.968,12.968,0
20090101|2008-08-18 12:00,18,13.29,13.29,13.29,13.29,0
20090101|2008-08-18 16:00,18,13.255,13.255,13.255,13.255,0
20090101|2008-08-19 09:00,19,12.95,12.97,12.95,12.97,0
20090101|2008-08-19 14:00,19,13.31,13.31,13.31,13.31,0
20090101|2008-08-19 16:00,19,13.257,13.257,13.257,13.257,0
20090101|2008-08-20 12:30,20,13.19,13.19,13.19,13.19,0
20090101|2008-08-21 12:30,21,13.881,13.881,13.881,13.881,0
20090101|2008-08-22 12:30,22,13.628,13.628,13.628,13.628,0
20090101|2008-08-25 12:30,25,13.516,13.516,13.516,13.516,0
20090101|2008-08-26 12:30,26,13.715,13.715,13.715,13.715,0
20090101|2008-08-27 12:30,27,13.605,13.605,13.605,13.605,0
20090101|2008-08-28 12:30,28,13.742,13.742,13.742,13.742,0
20090101|2008-08-29 12:30,29,13.743,13.743,13.743,13.743,0
20090101|2008-09-02 06:00,2,13.31,13.31,13.31,13.31,0
20090101|2008-09-02 11:30,2,13.235,13.235,13.235,13.235,0
20090101|2008-09-02 16:00,2,13.179,13.179,13.179,13.179,0
20090101|2008-09-03 12:30,3,12.979,12.979,12.979,12.979,0
20090101|2008-09-04 12:30,4,12.972,12.972,12.972,12.972,0
20090101|2008-09-05 12:30,5,12.357,12.357,12.357,12.357,0
20090101|2008-09-08 12:30,8,12.096,12.096,12.096,12.096,0
20090101|2008-09-09 12:30,9,11.745,11.745,11.745,11.745,0
20090101|2008-09-10 08:00,10,11.61,11.61,11.61,11.61,0
20090101|2008-09-10 13:00,10,10.885,10.885,10.885,10.885,0
20090101|2008-09-10 16:00,10,10.919,10.919,10.919,10.919,0
20090101|2008-09-11 09:00,11,10.5,10.5,10.5,10.5,0
20090101|2008-09-11 09:30,11,10.52,10.545,10.52,10.545,0
20090101|2008-09-11 16:00,11,10.583,10.583,10.583,10.583,0
20090101|2008-09-12 11:00,12,10.8,10.8,10.8,10.8,0
20090101|2008-09-12 16:00,12,10.824,10.824,10.824,10.824,0
20090101|2008-09-15 12:30,15,11.162,11.162,11.162,11.162,0
20090101|2008-09-16 09:30,16,10.775,10.775,10.76,10.76,0
20090101|2008-09-16 16:00,16,10.542,10.542,10.542,10.542,0
20090101|2008-09-17 12:00,17,11.715,11.715,11.715,11.715,0
20090101|2008-09-17 16:00,17,11.699,11.699,11.699,11.699,0
20090101|2008-09-18 09:00,18,12.43,12.43,12.43,12.43,0
20090101|2008-09-18 09:30,18,12.23,12.23,12.23,12.23,0
20090101|2008-09-18 14:00,18,12.3,12.3,12.3,12.3,0
20090101|2008-09-18 14:30,18,12,12,12,12,0
20090101|2008-09-18 16:00,18,12.727,12.727,12.727,12.727,0
20090101|2008-09-19 08:30,19,12.55,12.55,12.55,12.55,0
20090101|2008-09-19 09:00,19,12.3,12.3,12.3,12.3,0
20090101|2008-09-19 12:30,19,12.455,12.455,12.455,12.455,0
20090101|2008-09-19 16:00,19,12.505,12.505,12.505,12.505,0
20090101|2008-09-22 02:00,22,12.805,12.815,12.805,12.815,0
20090101|2008-09-22 02:30,22,12.97,13,12.97,13,0
20090101|2008-09-22 05:00,22,13.075,13.075,13.075,13.075,0
20090101|2008-09-22 07:00,22,13.05,13.05,13.02,13.02,0
20090101|2008-09-22 07:30,22,12.9,12.9,12.9,12.9,0
20090101|2008-09-22 09:00,22,13.4,13.4,13.4,13.4,0
20090101|2008-09-22 09:30,22,13.37,13.37,13.37,13.37,0
20090101|2008-09-23 03:30,23,13.42,13.435,13.42,13.42,0
20090101|2008-09-23 09:00,23,13.505,13.505,13.505,13.505,0
20090101|2008-09-23 10:00,23,13.48,13.48,13.48,13.48,0
20090101|2008-09-23 11:30,23,13.22,13.22,13.22,13.22,0
20090101|2008-09-24 12:30,24,13.478,13.478,13.478,13.478,0
20090101|2008-09-25 03:00,25,13.51,13.51,13.51,13.51,0
20090101|2008-09-25 08:30,25,13.59,13.59,13.59,13.59,0
20090101|2008-09-25 09:00,25,13.87,13.87,13.61,13.61,0
20090101|2008-09-25 09:30,25,13.355,13.465,13.355,13.465,0
20090101|2008-09-25 10:00,25,13.42,13.42,13.42,13.42,0
20090101|2008-09-26 08:30,26,13.645,13.645,13.645,13.645,0
20090101|2008-09-26 16:00,26,13.539,13.539,13.539,13.539,0
20090101|2008-09-29 12:30,29,13.059,13.059,13.059,13.059,0
20090101|2008-09-30 12:30,30,12.308,12.308,12.308,12.308,0
20090101|2008-10-01 03:30,1,12.48,12.48,12.48,12.48,0
20090101|2008-10-01 07:30,1,12.455,12.455,12.455,12.455,0
20090101|2008-10-01 08:00,1,12.39,12.39,12.39,12.39,0
20090101|2008-10-01 10:30,1,12.75,12.75,12.75,12.75,0
20090101|2008-10-01 16:00,1,12.806,12.806,12.806,12.806,0
20090101|2008-10-02 07:30,2,11.81,11.81,11.81,11.81,0
20090101|2008-10-02 10:00,2,11.225,11.225,11.225,11.225,0
20090101|2008-10-02 16:00,2,11.151,11.151,11.151,11.151,0
20090101|2008-10-03 12:30,3,11.354,11.354,11.354,11.354,0
20090101|2008-10-06 12:30,6,11.31,11.31,11.31,11.31,0
20090101|2008-10-07 12:00,7,11.395,11.395,11.395,11.395,0
20090101|2008-10-07 16:00,7,11.405,11.405,11.405,11.405,0
20090101|2008-10-08 12:30,8,11.801,11.801,11.801,11.801,0
20090101|2008-10-09 12:30,9,11.904,11.904,11.904,11.904,0
20090101|2008-10-10 09:00,10,11.695,11.695,11.695,11.695,0
20090101|2008-10-10 09:30,10,11.84,11.84,11.84,11.84,0
20090101|2008-10-10 13:30,10,9.96,9.96,9.95,9.95,0
20090101|2008-10-13 12:30,13,10.814,10.814,10.814,10.814,0
20090101|2008-10-14 12:30,14,11.083,11.083,11.083,11.083,0
20090101|2008-10-15 12:30,15,10.2,10.2,10.2,10.2,0
20090101|2008-10-16 10:00,16,9.45,9.455,9.45,9.455,0
20090101|2008-10-16 16:00,16,9.653,9.653,9.653,9.653,0
20090101|2008-10-17 02:30,17,9.77,9.77,9.76,9.76,0
20090101|2008-10-17 10:30,17,9.3,9.3,9.3,9.3,0
20090101|2008-10-17 16:00,17,9.348001,9.348001,9.348001,9.348001,0
20090101|2008-10-20 12:30,20,9.702,9.702,9.702,9.702,0
20090101|2008-10-21 12:00,21,9.995,9.995,9.995,9.995,0
20090101|2008-10-21 16:00,21,10.089,10.089,10.089,10.089,0
20090101|2008-10-22 12:30,22,9.473001,9.473001,9.473001,9.473001,0
20090101|2008-10-22 19:30,23,9.375,9.375,9.375,9.375,0
20090101|2008-10-22 21:30,23,9.45,9.45,9.45,9.45,0
20090101|2008-10-23 16:00,23,9.515,9.515,9.515,9.515,0
20090101|2008-10-24 08:00,24,9.005,9.005,8.965,8.965,0
20090101|2008-10-24 16:00,24,9.307,9.307,9.307,9.307,0
20090101|2008-10-26 19:00,27,9.34,9.344999,9.34,9.344999,0
20090101|2008-10-27 05:30,27,8.915,8.915,8.915,8.915,0
20090101|2008-10-27 06:00,27,9,9,9,9,0
20090101|2008-10-27 07:30,27,8.969999,8.975,8.969999,8.975,0
20090101|2008-10-27 09:00,27,9.12,9.12,9.059999,9.059999,0
20090101|2008-10-27 16:00,27,9.207,9.207,9.207,9.207,0
20090101|2008-10-27 20:30,28,9.219999,9.219999,9.219999,9.219999,0
20090101|2008-10-27 21:00,28,9.1,9.1,9.1,9.1,0
20090101|2008-10-28 03:00,28,9.25,9.25,9.18,9.18,0
20090101|2008-10-28 03:30,28,8.925,8.925,8.925,8.925,0
20090101|2008-10-28 04:30,28,8.825,8.825,8.825,8.825,0
20090101|2008-10-28 05:00,28,8.755,8.844999,8.755,8.844999,0
20090101|2008-10-29 12:30,29,9.811,9.811,9.811,9.811,0
20090101|2008-10-30 12:30,30,9.786,9.786,9.786,9.786,0
20090101|2008-10-31 12:30,31,9.733,9.733,9.733,9.733,0
20090101|2008-11-03 08:30,3,9.885,9.885,9.885,9.885,2
20090101|2008-11-03 10:00,3,9.84,9.84,9.84,9.84,1
20090101|2008-11-04 05:00,4,9.985,9.985,9.985,9.985,2
20090101|2008-11-04 12:30,4,10.175,10.175,10.175,10.175,1
20090101|2008-11-05 08:30,5,10.25,10.25,10.25,10.25,1
20090101|2008-11-06 04:00,6,10.43,10.43,10.43,10.43,1
20090101|2008-11-06 10:00,6,10.07,10.07,10.07,10.07,10
20090101|2008-11-06 10:30,6,10.075,10.08,10.075,10.08,2
20090101|2008-11-06 14:30,6,10,10,10,10,1
20090101|2008-11-07 04:30,7,10.195,10.195,10.195,10.195,2
20090101|2008-11-07 09:30,7,10.125,10.125,10.125,10.125,2
20090101|2008-11-09 23:00,10,10.205,10.205,10.205,10.205,1
20090101|2008-11-10 05:30,10,10.405,10.405,10.405,10.405,5
20090101|2008-11-10 07:00,10,10.405,10.405,10.405,10.405,1
20090101|2008-11-10 07:30,10,10.505,10.505,10.47,10.47,2
20090101|2008-11-11 08:30,11,9.96,9.96,9.96,9.96,1
20090101|2008-11-11 10:30,11,9.66,9.665,9.66,9.665,5
20090101|2008-11-11 11:00,11,9.63,9.63,9.63,9.63,1
20090101|2008-11-11 11:30,11,9.66,9.66,9.66,9.66,1
20090101|2008-11-11 12:00,11,9.815,9.815,9.815,9.815,1
20090101|2008-11-13 05:00,13,9.275,9.275,9.27,9.27,5
20090101|2008-11-13 07:30,13,9.335,9.335,9.335,9.335,2
20090101|2008-11-13 08:00,13,9.21,9.21,9.21,9.21,1
20090101|2008-11-13 09:00,13,9.13,9.225,9.13,9.225,3
20090101|2008-11-13 12:30,13,8.945,8.945,8.945,8.945,1
20090101|2008-11-13 15:00,13,9.455,9.455,9.455,9.455,2
20090101|2008-11-14 08:30,14,9.54,9.54,9.54,9.54,2
20090101|2008-11-14 09:00,14,9.565,9.565,9.565,9.565,1
20090101|2008-11-17 08:30,17,9.34,9.34,9.34,9.34,1
20090101|2008-11-17 10:00,17,9.385,9.385,9.37,9.37,10
20090101|2008-11-19 07:30,19,9.46,9.46,9.46,9.46,1
20090101|2008-11-19 08:00,19,9.505,9.505,9.505,9.505,1
20090101|2008-11-19 08:30,19,9.77,9.77,9.77,9.77,1
20090101|2008-11-19 10:30,19,9.545,9.55,9.475,9.55,16
20090101|2008-11-19 11:00,19,9.41,9.41,9.3,9.3,11
20090101|2008-11-19 11:30,19,9.285,9.285,9.285,9.285,5
20090101|2008-11-19 12:00,19,9.385,9.385,9.385,9.385,70
20090101|2008-11-19 16:00,19,9.23,9.23,9.21,9.21,15
20090101|2008-11-20 08:00,20,9.225,9.225,9.225,9.225,5
20090101|2008-11-20 08:30,20,9.085,9.14,9.08,9.14,4
20090101|2008-11-20 09:00,20,9,9,8.83,8.92,18
20090101|2008-11-20 10:00,20,8.92,8.92,8.92,8.92,15
20090101|2008-11-20 11:00,20,8.94,8.94,8.94,8.94,1
20090101|2008-11-21 01:30,21,9.225,9.225,9.225,9.225,1
20090101|2008-11-21 09:00,21,9.345,9.345,9.33,9.33,2
20090101|2008-11-21 10:00,21,9.635,9.635,9.635,9.635,1
20090101|2008-11-21 11:00,21,9.595,9.595,9.595,9.595,1
20090101|2008-11-21 14:30,21,9.595,9.595,9.595,9.595,1
20090101|2008-11-23 17:00,24,9.66,9.66,9.66,9.66,1
20090101|2008-11-23 17:30,24,9.66,9.69,9.66,9.69,4
20090101|2008-11-23 18:00,24,9.65,9.65,9.65,9.65,1
20090101|2008-11-23 19:00,24,9.57,9.585,9.57,9.585,2
20090101|2008-11-23 20:30,24,9.545,9.545,9.545,9.545,1
20090101|2008-11-24 02:30,24,9.57,9.57,9.57,9.57,1
20090101|2008-11-24 03:30,24,9.7,9.795,9.7,9.795,7
20090101|2008-11-24 04:00,24,9.825,9.825,9.825,9.825,5
20090101|2008-11-24 05:30,24,10.07,10.07,10.07,10.07,1
20090101|2008-11-24 06:00,24,9.95,9.95,9.95,9.95,2
20090101|2008-11-24 07:00,24,10.12,10.13,10.12,10.13,10
20090101|2008-11-24 07:30,24,10.165,10.24,10.165,10.17,3
20090101|2008-11-24 08:00,24,10.185,10.185,10.185,10.185,2
20090101|2008-11-24 08:30,24,10.345,10.345,10.29,10.29,4
20090101|2008-11-24 09:00,24,10.31,10.31,10.31,10.31,5
20090101|2008-11-24 09:30,24,10.645,10.645,10.51,10.585,17
20090101|2008-11-24 10:00,24,10.55,10.59,10.55,10.59,6
20090101|2008-11-24 10:30,24,10.62,10.62,10.62,10.62,2
20090101|2008-11-24 11:00,24,10.43,10.43,10.43,10.43,7
20090101|2008-11-24 13:00,24,10.44,10.44,10.44,10.44,4
20090101|2008-11-24 14:00,24,10.515,10.515,10.515,10.515,3
20090101|2008-11-24 14:30,24,10.515,10.515,10.505,10.505,2
20090101|2008-11-24 15:00,24,10.525,10.54,10.5,10.5,4
20090101|2008-11-25 00:00,25,10.495,10.495,10.495,10.495,1
20090101|2008-11-25 02:00,25,10.415,10.415,10.415,10.415,1
20090101|2008-11-25 03:30,25,10.25,10.25,10.25,10.25,1
20090101|2008-11-25 04:00,25,10.25,10.25,10.25,10.25,1
20090101|2008-11-25 04:30,25,10.36,10.36,10.35,10.36,21
20090101|2008-11-25 05:30,25,10.3,10.395,10.3,10.395,12
20090101|2008-11-25 06:00,25,10.295,10.295,10.295,10.295,1
20090101|2008-11-25 06:30,25,10.29,10.29,10.2,10.2,14
20090101|2008-11-25 07:00,25,10.225,10.42,10.215,10.42,13
20090101|2008-11-25 07:30,25,10.48,10.5,10.48,10.48,12
20090101|2008-11-25 08:00,25,10.495,10.495,10.495,10.495,10
20090101|2008-11-25 08:30,25,10.36,10.36,10.265,10.265,12
20090101|2008-11-25 09:00,25,10.43,10.43,10.305,10.305,12
20090101|2008-11-25 09:30,25,10.37,10.37,10.18,10.18,5
20090101|2008-11-25 10:00,25,10.1,10.17,10.08,10.17,11
20090101|2008-11-25 10:30,25,10.27,10.375,10.27,10.365,24
20090101|2008-11-25 11:30,25,10.295,10.295,10.295,10.295,1
20090101|2008-11-25 12:00,25,10.31,10.37,10.31,10.35,4
20090101|2008-11-25 13:00,25,10.29,10.29,10.29,10.29,1
20090101|2008-11-25 17:30,26,10.255,10.265,10.255,10.255,5
20090101|2008-11-25 23:30,26,10.235,10.235,10.235,10.235,1
20090101|2008-11-26 08:00,26,10.435,10.435,10.435,10.435,1
20090101|2008-11-26 09:00,26,10.405,10.41,10.405,10.405,4
20090101|2008-11-26 09:30,26,10.31,10.37,10.31,10.37,23
20090101|2008-11-26 10:00,26,10.32,10.32,10.32,10.32,1
20090101|2008-11-26 11:00,26,10.235,10.3,10.235,10.3,3
20090101|2008-11-26 11:30,26,10.31,10.31,10.27,10.27,5
20090101|2008-11-26 12:00,26,10.28,10.305,10.23,10.23,8
20090101|2008-11-26 13:00,26,10.225,10.23,10.225,10.23,2
20090101|2008-11-26 14:30,26,10.3,10.3,10.3,10.3,1
20090101|2008-11-27 02:00,28,10.2,10.2,10.2,10.2,1
20090101|2008-11-27 03:00,28,10.25,10.25,10.25,10.25,1
20090101|2008-11-27 03:30,28,10.25,10.25,10.25,10.25,1
20090101|2008-11-27 04:30,28,10.3,10.3,10.3,10.3,1
20090101|2008-11-27 05:30,28,10.275,10.275,10.275,10.275,2
20090101|2008-11-27 06:00,28,10.205,10.205,10.205,10.205,7
20090101|2008-11-27 07:00,28,10.28,10.28,10.28,10.28,1
20090101|2008-11-27 09:30,28,10.29,10.29,10.29,10.29,1
20090101|2008-11-27 10:00,28,10.31,10.315,10.31,10.315,2
20090101|2008-11-27 21:00,28,10.295,10.295,10.28,10.28,2
20090101|2008-11-28 01:30,28,10.26,10.265,10.26,10.265,2
20090101|2008-11-28 04:00,28,10.245,10.245,10.245,10.245,1
20090101|2008-11-28 09:30,28,10.15,10.15,10.14,10.14,13
20090101|2008-11-28 11:30,28,10.29,10.29,10.29,10.29,1
20090101|2008-11-30 17:30,1,10.27,10.27,10.27,10.27,1
20090101|2008-11-30 18:00,1,10.23,10.23,10.23,10.23,1
20090101|2008-11-30 19:30,1,10.19,10.19,10.19,10.19,1
20090101|2008-11-30 21:00,1,10.22,10.22,10.22,10.22,1
20090101|2008-11-30 22:00,1,10.2,10.2,10.2,10.2,1
20090101|2008-11-30 22:30,1,10.19,10.19,10.19,10.19,1
20090101|2008-11-30 23:00,1,10.16,10.16,10.16,10.16,11
20090101|2008-12-01 00:00,1,10.21,10.21,10.19,10.19,2
20090101|2008-12-01 00:30,1,10.2,10.205,10.2,10.205,2
20090101|2008-12-01 01:00,1,10.145,10.155,10.145,10.155,12
20090101|2008-12-01 01:30,1,10.125,10.125,10.125,10.125,3
20090101|2008-12-01 03:00,1,10.01,10.01,9.98,9.98,20
20090101|2008-12-01 03:30,1,9.95,9.95,9.95,9.95,1
20090101|2008-12-01 04:00,1,9.935,9.935,9.935,9.935,2
20090101|2008-12-01 06:30,1,9.83,9.83,9.825,9.83,10
20090101|2008-12-01 07:30,1,9.57,9.59,9.23,9.23,66
20090101|2008-12-01 08:00,1,9.325,9.325,9.325,9.325,1
20090101|2008-12-01 08:30,1,9.35,9.35,9.31,9.31,2
20090101|2008-12-01 09:00,1,9.39,9.405,9.39,9.405,5
20090101|2008-12-01 09:30,1,9.31,9.31,9.305,9.31,10
20090101|2008-12-01 10:00,1,9.275,9.31,9.275,9.31,4
20090101|2008-12-01 10:30,1,9.29,9.37,9.29,9.335,4
20090101|2008-12-01 11:00,1,9.315,9.315,9.295,9.295,4
20090101|2008-12-01 11:30,1,9.285,9.285,9.285,9.285,1
20090101|2008-12-01 12:00,1,9.365,9.365,9.365,9.365,1
20090101|2008-12-01 12:30,1,9.275,9.305,9.275,9.28,7
20090101|2008-12-01 13:00,1,9.29,9.29,9.29,9.29,1
20090101|2008-12-01 13:30,1,9.33,9.33,9.33,9.33,1
20090101|2008-12-01 14:00,1,9.3,9.3,9.255,9.255,2
20090101|2008-12-01 14:30,1,9.245,9.245,9.245,9.245,2
20090101|2008-12-01 15:00,1,9.25,9.285,9.25,9.285,4
20090101|2008-12-01 15:30,1,9.25,9.25,9.25,9.25,1
20090101|2008-12-01 16:00,1,9.235,9.235,9.235,9.235,1
20090101|2008-12-01 17:30,2,9.21,9.21,9.205,9.205,2
20090101|2008-12-01 18:30,2,9.365,9.365,9.365,9.365,1
20090101|2008-12-02 01:00,2,9.28,9.28,9.275,9.275,10
20090101|2008-12-02 04:00,2,9.4,9.405,9.4,9.4,10
20090101|2008-12-02 06:00,2,9.44,9.455,9.44,9.455,21
20090101|2008-12-02 06:30,2,9.44,9.47,9.44,9.47,18
20090101|2008-12-02 07:00,2,9.51,9.605,9.51,9.6,32
20090101|2008-12-02 07:30,2,9.655,9.72,9.61,9.61,61
20090101|2008-12-02 08:00,2,9.615,9.615,9.54,9.61,25
20090101|2008-12-02 08:30,2,9.54,9.54,9.54,9.54,10
20090101|2008-12-02 09:00,2,9.605,9.67,9.605,9.67,16
20090101|2008-12-02 10:00,2,9.61,9.61,9.61,9.61,10
20090101|2008-12-02 10:30,2,9.51,9.51,9.47,9.47,17
20090101|2008-12-02 11:00,2,9.535,9.535,9.535,9.535,4
20090101|2008-12-02 11:30,2,9.53,9.53,9.53,9.53,1
20090101|2008-12-02 12:30,2,9.54,9.54,9.54,9.54,1
20090101|2008-12-02 19:00,3,9.415,9.415,9.415,9.415,1
20090101|2008-12-02 20:30,3,9.44,9.44,9.44,9.44,1
20090101|2008-12-03 02:30,3,9.395,9.395,9.395,9.395,1
20090101|2008-12-03 04:30,3,9.45,9.45,9.45,9.45,1
20090101|2008-12-03 06:30,3,9.41,9.41,9.41,9.41,1
20090101|2008-12-03 07:00,3,9.345,9.345,9.345,9.345,1
20090101|2008-12-03 08:00,3,9.43,9.43,9.43,9.43,1
20090101|2008-12-03 13:30,3,9.595,9.595,9.595,9.595,2
20090101|2008-12-03 14:30,3,9.61,9.61,9.61,9.61,1
20090101|2008-12-03 15:30,3,9.655,9.655,9.655,9.655,1
20090101|2008-12-03 16:00,3,9.665,9.665,9.665,9.665,1
20090101|2008-12-03 17:30,4,9.695,9.695,9.695,9.695,2
20090101|2008-12-03 20:00,4,9.595,9.595,9.595,9.595,1
20090101|2008-12-03 23:00,4,9.495,9.495,9.495,9.495,1
20090101|2008-12-04 00:00,4,9.53,9.53,9.53,9.53,2
20090101|2008-12-04 02:00,4,9.51,9.51,9.51,9.51,1
20090101|2008-12-04 04:30,4,9.63,9.63,9.63,9.63,1
20090101|2008-12-04 07:30,4,9.425,9.425,9.425,9.425,1
20090101|2008-12-04 08:30,4,9.51,9.51,9.51,9.51,1
20090101|2008-12-04 09:30,4,9.49,9.49,9.49,9.49,1
20090101|2008-12-04 10:00,4,9.515,9.515,9.515,9.515,1
20090101|2008-12-04 11:00,4,9.435,9.435,9.435,9.435,1
20090101|2008-12-04 12:00,4,9.515,9.515,9.515,9.515,2
20090101|2008-12-04 14:00,4,9.42,9.42,9.42,9.42,1
20090101|2008-12-05 06:00,5,9.42,9.42,9.42,9.42,1
20090101|2008-12-05 08:00,5,9.18,9.18,9.18,9.18,1
20090101|2008-12-05 08:30,5,9.335,9.335,9.335,9.335,1
20090101|2008-12-05 09:00,5,9.31,9.31,9.215,9.215,2
20090101|2008-12-05 09:30,5,9.185,9.185,9.185,9.185,1
20090101|2008-12-05 10:00,5,9.245,9.245,9.245,9.245,1
20090101|2008-12-05 10:30,5,9.19,9.19,9.19,9.19,1
20090101|2008-12-05 11:00,5,9.37,9.37,9.37,9.37,1
20090101|2008-12-05 11:30,5,9.34,9.34,9.34,9.34,1
20090101|2008-12-05 14:30,5,9.495,9.495,9.495,9.495,4
20090101|2008-12-05 15:00,5,9.49,9.49,9.47,9.49,7
20090101|2008-12-05 15:30,5,9.49,9.49,9.49,9.49,1
20090101|2008-12-07 18:30,8,9.515,9.515,9.515,9.515,1
20090101|2008-12-07 21:30,8,9.6,9.605,9.6,9.605,2
20090101|2008-12-07 23:30,8,9.635,9.635,9.635,9.635,5
20090101|2008-12-08 01:00,8,9.695,9.695,9.695,9.695,1
20090101|2008-12-08 01:30,8,9.735,9.735,9.735,9.735,1
20090101|2008-12-08 03:30,8,9.8,9.81,9.775,9.775,12
20090101|2008-12-08 07:30,8,10.215,10.25,10.215,10.22,5
20090101|2008-12-08 08:00,8,10.16,10.16,10.16,10.16,4
20090101|2008-12-08 09:00,8,10.08,10.2,10.08,10.2,5
20090101|2008-12-08 09:30,8,10.345,10.345,10.345,10.345,1
20090101|2008-12-08 10:00,8,10.22,10.22,10.22,10.22,1
20090101|2008-12-08 11:30,8,10.05,10.05,10.05,10.05,1
20090101|2008-12-08 12:30,8,9.965,9.965,9.93,9.93,10
20090101|2008-12-08 14:30,8,10.03,10.03,10.03,10.03,1
20090101|2008-12-09 02:30,9,9.935,9.935,9.935,9.935,1
20090101|2008-12-09 07:30,9,9.715,9.715,9.7,9.7,5
20090101|2008-12-09 08:30,9,9.73,9.73,9.73,9.73,1
20090101|2008-12-09 09:00,9,9.74,9.74,9.74,9.74,1
20090101|2008-12-09 10:00,9,9.745,9.745,9.745,9.745,1
20090101|2008-12-09 11:00,9,9.855,9.855,9.855,9.855,1
20090101|2008-12-09 17:30,10,9.83,9.83,9.83,9.83,3
20090101|2008-12-09 18:00,10,9.87,9.87,9.87,9.87,1
20090101|2008-12-09 18:30,10,9.87,9.89,9.87,9.89,9
20090101|2008-12-09 21:30,10,9.915,9.915,9.915,9.915,4
20090101|2008-12-09 22:00,10,9.915,9.915,9.915,9.915,1
20090101|2008-12-10 06:00,10,10.05,10.05,10.05,10.05,1
20090101|2008-12-10 08:00,10,10.13,10.195,10.13,10.195,2
20090101|2008-12-10 08:30,10,10.19,10.19,10.13,10.13,15
20090101|2008-12-10 09:30,10,10.12,10.12,10.015,10.04,8
20090101|2008-12-10 10:30,10,10.21,10.21,10.21,10.21,1
20090101|2008-12-10 12:00,10,10.18,10.18,10.18,10.18,1
20090101|2008-12-10 14:30,10,10.235,10.235,10.235,10.235,1
20090101|2008-12-10 23:30,11,10.205,10.215,10.205,10.215,5
20090101|2008-12-11 00:30,11,10.25,10.25,10.25,10.25,2
20090101|2008-12-11 01:30,11,10.31,10.31,10.31,10.31,1
20090101|2008-12-11 03:00,11,10.19,10.19,10.19,10.19,1
20090101|2008-12-11 04:00,11,10.315,10.41,10.315,10.405,3
20090101|2008-12-11 05:30,11,10.43,10.445,10.43,10.445,3
20090101|2008-12-11 07:00,11,10.46,10.46,10.46,10.46,1
20090101|2008-12-11 10:00,11,10.38,10.39,10.38,10.39,2
20090101|2008-12-11 12:30,11,10.42,10.42,10.375,10.375,3
20090101|2008-12-11 14:30,11,10.32,10.32,10.305,10.31,7
20090101|2008-12-11 21:30,12,10.275,10.275,10.27,10.27,6
20090101|2008-12-12 05:00,12,10.055,10.055,10.015,10.015,2
20090101|2008-12-12 05:30,12,10.12,10.12,10.045,10.075,3
20090101|2008-12-12 13:30,12,10.215,10.215,10.21,10.21,6
20090101|2008-12-12 15:00,12,10.245,10.25,10.245,10.25,6
20090101|2008-12-15 06:30,15,10.32,10.32,10.32,10.32,1
20090101|2008-12-15 08:30,15,10.27,10.34,10.27,10.315,9
20090101|2008-12-15 09:00,15,10.46,10.545,10.445,10.51,11
20090101|2008-12-15 09:30,15,10.53,10.675,10.53,10.65,8
20090101|2008-12-15 10:30,15,10.63,10.63,10.63,10.63,1
20090101|2008-12-15 11:30,15,10.545,10.545,10.525,10.525,5
20090101|2008-12-15 12:00,15,10.545,10.545,10.53,10.53,2
20090101|2008-12-15 13:30,15,10.6,10.6,10.6,10.6,6
20090101|2008-12-15 14:30,15,10.65,10.65,10.65,10.65,1
20090101|2008-12-15 18:30,16,10.59,10.59,10.59,10.59,4
20090101|2008-12-15 19:30,16,10.61,10.61,10.61,10.61,1
20090101|2008-12-15 20:30,16,10.59,10.59,10.59,10.59,2
20090101|2008-12-16 04:00,16,10.59,10.59,10.59,10.59,1
20090101|2008-12-16 08:30,16,10.585,10.585,10.585,10.585,1
20090101|2008-12-16 09:00,16,10.635,10.635,10.635,10.635,1
20090101|2008-12-16 09:30,16,10.825,10.825,10.825,10.825,1
20090101|2008-12-16 10:00,16,10.665,10.695,10.665,10.695,2
20090101|2008-12-16 10:30,16,10.715,10.715,10.715,10.715,1
20090101|2008-12-16 11:00,16,10.655,10.655,10.655,10.655,1
20090101|2008-12-16 13:00,16,10.72,10.815,10.72,10.815,2
20090101|2008-12-16 13:30,16,10.8,10.9,10.785,10.9,146
20090101|2008-12-16 14:00,16,10.915,10.915,10.915,10.915,1
20090101|2008-12-16 15:00,16,11.21,11.21,11.21,11.21,1
20090101|2008-12-16 15:30,16,11.245,11.245,11.2,11.2,2
20090101|2008-12-16 17:30,17,11.36,11.36,11.36,11.36,1
20090101|2008-12-16 18:30,17,11.23,11.23,11.23,11.23,3
20090101|2008-12-16 19:00,17,11.205,11.205,11.125,11.125,2
20090101|2008-12-16 22:00,17,11.16,11.16,11.16,11.16,1
20090101|2008-12-17 02:30,17,11.11,11.11,11.11,11.11,1
20090101|2008-12-17 03:30,17,11.01,11.01,11.01,11.01,2
20090101|2008-12-17 04:00,17,10.98,10.98,10.98,10.98,2
20090101|2008-12-17 05:00,17,11.055,11.055,11.055,11.055,1
20090101|2008-12-17 07:00,17,10.99,10.99,10.99,10.99,1
20090101|2008-12-17 07:30,17,11.12,11.12,11.12,11.12,2
20090101|2008-12-17 08:00,17,11.185,11.185,11.185,11.185,1
20090101|2008-12-17 08:30,17,11.3,11.33,11.22,11.33,6
20090101|2008-12-17 09:00,17,11.46,11.48,11.415,11.46,4
20090101|2008-12-17 09:30,17,11.475,11.5,11.31,11.39,7
20090101|2008-12-17 10:00,17,11.5,11.5,11.485,11.485,11
20090101|2008-12-17 10:30,17,11.34,11.36,11.34,11.36,3
20090101|2008-12-17 11:00,17,11.465,11.51,11.465,11.51,2
20090101|2008-12-17 12:00,17,11.375,11.4,11.375,11.4,2
20090101|2008-12-17 12:30,17,11.41,11.41,11.41,11.41,1
20090101|2008-12-17 13:00,17,11.46,11.46,11.46,11.46,1
20090101|2008-12-17 14:00,17,11.425,11.425,11.425,11.425,1
20090101|2008-12-17 14:30,17,11.435,11.435,11.435,11.435,1
20090101|2008-12-17 17:00,18,11.38,11.38,11.38,11.38,1
20090101|2008-12-17 17:30,18,11.335,11.335,11.335,11.335,1
20090101|2008-12-18 01:30,18,11.3,11.3,11.3,11.3,1
20090101|2008-12-18 04:00,18,11.39,11.39,11.39,11.39,1
20090101|2008-12-18 06:00,18,11.29,11.29,11.29,11.29,1
20090101|2008-12-18 07:30,18,11.25,11.25,11.25,11.25,30
20090101|2008-12-18 08:00,18,11.12,11.12,11.095,11.12,3
20090101|2008-12-18 08:30,18,11.155,11.155,10.99,10.99,2
20090101|2008-12-18 09:00,18,11.085,11.085,11.085,11.085,6
20090101|2008-12-18 11:00,18,11.085,11.085,11.08,11.08,5
20090101|2008-12-18 14:30,18,10.95,10.955,10.95,10.955,2
20090101|2008-12-18 15:00,18,10.93,10.93,10.93,10.93,1
20090101|2008-12-19 00:30,19,10.945,10.945,10.945,10.945,1
20090101|2008-12-19 03:30,19,10.75,10.75,10.75,10.75,1
20090101|2008-12-19 05:30,19,10.6,10.6,10.6,10.6,1
20090101|2008-12-19 07:30,19,10.81,10.81,10.81,10.81,1
20090101|2008-12-19 08:00,19,10.805,10.805,10.805,10.805,1
20090101|2008-12-19 08:30,19,10.84,10.84,10.84,10.84,1
20090101|2008-12-19 09:00,19,10.87,10.91,10.87,10.91,3
20090101|2008-12-19 09:30,19,10.885,10.885,10.88,10.88,3
20090101|2008-12-19 10:30,19,10.85,10.85,10.85,10.85,1
20090101|2008-12-19 12:00,19,10.83,10.83,10.83,10.83,1
20090101|2008-12-19 13:00,19,10.855,10.855,10.855,10.855,1
20090101|2008-12-22 03:00,22,10.995,10.995,10.995,10.995,3
20090101|2008-12-22 04:00,22,10.96,10.96,10.96,10.96,7
20090101|2008-12-22 10:00,22,10.845,10.845,10.845,10.845,1
20090101|2008-12-22 11:00,22,10.775,10.775,10.775,10.775,1
20090101|2008-12-22 11:30,22,10.8,10.8,10.795,10.795,6
20090101|2008-12-22 14:00,22,10.79,10.79,10.79,10.79,3
20090101|2008-12-22 18:30,23,10.81,10.81,10.81,10.81,1
20090101|2008-12-23 04:00,23,10.78,10.78,10.78,10.78,10
20090101|2008-12-23 09:00,23,10.645,10.645,10.645,10.645,1
20090101|2008-12-23 09:30,23,10.645,10.645,10.645,10.645,9
20090101|2008-12-23 10:30,23,10.175,10.175,10.16,10.165,7
20090101|2008-12-23 12:30,23,10.26,10.26,10.26,10.26,5
20090101|2008-12-23 15:30,23,10.21,10.21,10.205,10.205,3
20090101|2008-12-24 07:00,24,10.26,10.26,10.26,10.26,1
20090101|2008-12-24 08:00,24,10.31,10.31,10.31,10.31,2
20090101|2008-12-24 09:00,24,10.395,10.395,10.395,10.395,1
20090101|2008-12-26 05:00,26,10.315,10.315,10.31,10.315,5
20090101|2008-12-26 05:30,26,10.315,10.32,10.315,10.315,6
20090101|2008-12-26 08:30,26,10.315,10.315,10.315,10.315,2
20090101|2008-12-26 09:30,26,10.295,10.295,10.295,10.295,5
20090101|2008-12-26 10:00,26,10.305,10.36,10.305,10.36,18
20090101|2008-12-26 10:30,26,10.37,10.37,10.37,10.37,5
20090101|2008-12-26 11:00,26,10.375,10.385,10.375,10.385,9
20090101|2008-12-26 11:30,26,10.375,10.415,10.375,10.415,15
20090101|2008-12-26 12:00,26,10.445,10.48,10.445,10.48,11
20090101|2008-12-26 13:30,26,10.56,10.56,10.56,10.56,2
20090101|2008-12-29 08:00,29,11.065,11.065,11.065,11.065,1
20090101|2008-12-29 08:30,29,11.075,11.075,11.06,11.06,14
20090101|2008-12-29 09:30,29,11.04,11.04,11.04,11.04,1
20090101|2008-12-29 12:30,29,10.78,10.78,10.78,10.78,1
20090101|2008-12-29 14:00,29,10.825,10.825,10.825,10.825,2
20090101|2008-12-29 21:00,30,10.885,10.885,10.885,10.885,1
20090101|2008-12-30 08:00,30,10.85,10.85,10.85,10.85,1
20090101|2008-12-30 10:00,30,11.035,11.07,11.035,11.07,3
20090101|2008-12-30 10:30,30,11.095,11.095,11.085,11.085,3
20090101|2008-12-30 11:00,30,11.03,11.03,11.03,11.03,3
20090101|2008-12-31 06:30,31,10.79,10.79,10.79,10.79,5
20090101|2008-12-31 07:30,31,10.78,10.78,10.78,10.78,5
20090101|2008-12-31 11:30,31,11.2,11.2,11.15,11.15,8
20090101|2008-12-31 13:00,31,11.33,11.33,11.33,11.33,5
20090101|2008-12-31 13:30,31,11.365,11.365,11.365,11.365,1
20090101|2009-01-01 21:00,2,11.195,11.195,11.195,11.195,1
20090101|2009-01-01 21:30,2,11.16,11.16,11.16,11.16,1
20090101|2009-01-02 14:00,2,11.525,11.525,11.525,11.525,5
20090101|2009-01-05 09:00,5,10.92,10.925,10.92,10.925,7
20090101|2009-01-05 09:30,5,10.92,10.92,10.92,10.92,1
20090101|2009-01-05 10:00,5,10.89,10.89,10.89,10.89,2
20090101|2009-01-05 11:00,5,10.96,10.965,10.96,10.965,12
20090101|2009-01-05 11:30,5,11.02,11.02,11.01,11.01,4
20090101|2009-01-05 12:00,5,11.235,11.235,11.235,11.235,3
20090101|2009-01-05 13:30,5,11.195,11.195,11.195,11.195,2
20090101|2009-01-06 06:00,6,10.88,10.88,10.88,10.88,5
20090101|2009-01-06 06:30,6,10.91,10.91,10.91,10.91,5
20090101|2009-01-06 07:00,6,10.96,10.96,10.96,10.96,1
20090101|2009-01-06 08:00,6,11.045,11.115,11.02,11.115,6
20090101|2009-01-06 09:00,6,11.12,11.12,11.12,11.12,2
20090101|2009-01-06 10:30,6,11.2,11.2,11.2,11.2,5
20090101|2009-01-06 12:00,6,11.31,11.315,11.31,11.315,5
20090101|2009-01-06 13:30,6,11.485,11.485,11.485,11.485,1
20090101|2009-01-06 14:00,6,11.435,11.435,11.435,11.435,3
20090101|2009-01-07 07:00,7,11.41,11.41,11.41,11.41,2
20090101|2009-01-07 08:00,7,11.385,11.385,11.255,11.28,5
20090101|2009-01-07 08:30,7,11.165,11.165,11.02,11.02,9
20090101|2009-01-07 09:00,7,10.98,11,10.95,10.95,13
20090101|2009-01-07 09:30,7,10.905,10.935,10.895,10.92,47
20090101|2009-01-07 10:30,7,11.02,11.205,11.02,11.205,3
20090101|2009-01-07 11:00,7,11.14,11.15,11.14,11.15,3
20090101|2009-01-07 11:30,7,11.15,11.15,11.12,11.14,6
20090101|2009-01-08 08:00,8,11.155,11.155,11.155,11.155,2
20090101|2009-01-08 08:30,8,11.165,11.165,11.165,11.165,5
20090101|2009-01-08 09:00,8,11.17,11.17,11.17,11.17,5
20090101|2009-01-08 09:30,8,11.07,11.07,11.06,11.06,2
20090101|2009-01-08 10:30,8,11.04,11.05,11.035,11.05,8
20090101|2009-01-08 12:30,8,11.09,11.09,11.09,11.09,4
20090101|2009-01-08 13:00,8,11.09,11.09,11.09,11.09,3
20090101|2009-01-09 14:00,9,11.29,11.295,11.29,11.295,2
20090101|2009-01-13 11:00,13,10.71,10.71,10.71,10.71,4
20090101|2009-01-14 07:30,14,10.5,10.5,10.5,10.5,2
20090101|2009-01-14 08:00,14,10.5,10.5,10.5,10.5,2
20090101|2009-01-14 08:30,14,10.51,10.525,10.51,10.525,20
20090101|2009-01-14 09:00,14,10.56,10.56,10.42,10.42,10
20090101|2009-01-14 09:30,14,10.37,10.37,10.37,10.37,2
20090101|2009-01-14 10:00,14,10.425,10.425,10.425,10.425,2
20090101|2009-01-15 08:00,15,10.53,10.53,10.47,10.47,6
20090101|2009-01-15 08:30,15,10.46,10.46,10.46,10.46,6
20090101|2009-01-15 12:00,15,10.38,10.38,10.38,10.38,2
20090101|2009-01-16 09:00,16,11,11,11,11,5
20090101|2009-01-16 12:00,16,11.25,11.25,11.21,11.21,4
20090101|2009-01-20 07:30,20,11.345,11.345,11.345,11.345,4
20090101|2009-01-20 09:00,20,11.205,11.205,11.205,11.205,4
20090101|2009-01-20 11:30,20,11.305,11.305,11.305,11.305,8
20090101|2009-01-20 12:00,20,11.205,11.205,11.205,11.205,2
20090101|2009-01-21 07:30,21,11.315,11.315,11.315,11.315,3
20090101|2009-01-21 08:30,21,11.355,11.355,11.325,11.325,5
20090101|2009-01-21 10:00,21,11.145,11.145,11.145,11.145,2
20090101|2009-01-21 10:30,21,11.155,11.155,11.155,11.155,1
20090101|2009-01-21 11:00,21,11.2,11.2,11.2,11.2,2
20090101|2009-01-21 12:30,21,11.25,11.25,11.25,11.25,2
20090101|2009-01-22 10:30,22,11.43,11.435,11.375,11.375,14
20090101|2009-01-22 11:30,22,11.435,11.435,11.42,11.42,6
20090101|2009-01-22 12:30,22,11.39,11.39,11.39,11.39,2
20090101|2009-01-23 07:30,23,11.505,11.505,11.505,11.505,2
20090101|2009-01-23 09:00,23,11.345,11.37,11.345,11.37,4
20090101|2009-01-23 13:00,23,11.905,11.915,11.865,11.865,11
20090101|2009-01-26 12:30,26,12.1,12.1,12.1,12.1,1
20090101|2009-01-27 08:30,27,12.015,12.015,12.015,12.015,3
20090201|2008-12-01 08:00,1,9.37,9.37,9.37,9.37,5
20090201|2008-12-02 03:30,2,9.355,9.355,9.355,9.355,1
20090201|2008-12-02 04:00,2,9.395,9.395,9.395,9.395,2
20090201|2008-12-02 06:00,2,9.47,9.47,9.47,9.47,1
20090201|2008-12-02 06:30,2,9.445,9.47,9.445,9.47,5
20090201|2008-12-02 07:00,2,9.515,9.54,9.515,9.54,2
20090201|2008-12-02 11:30,2,9.575,9.575,9.53,9.53,2
20090201|2008-12-03 17:30,4,9.695,9.695,9.695,9.695,1
20090201|2008-12-03 23:30,4,9.55,9.55,9.55,9.55,1
20090201|2008-12-04 02:00,4,9.54,9.54,9.54,9.54,1
20090201|2008-12-04 06:00,4,9.555,9.555,9.555,9.555,1
20090201|2008-12-04 06:30,4,9.45,9.45,9.45,9.45,1
20090201|2008-12-04 09:00,4,9.5,9.5,9.5,9.5,1
20090201|2008-12-05 08:00,5,9.215,9.215,9.215,9.215,1
20090201|2008-12-05 12:00,5,9.44,9.44,9.44,9.44,1
20090201|2008-12-08 02:30,8,9.755,9.755,9.755,9.755,1
20090201|2008-12-08 10:00,8,10.19,10.19,10.19,10.19,1
20090201|2008-12-08 11:30,8,10.005,10.005,10,10,6
20090201|2008-12-08 17:00,9,9.97,9.97,9.97,9.97,1
20090201|2008-12-09 02:00,9,9.925,9.925,9.925,9.925,1
20090201|2008-12-09 06:30,9,9.91,9.91,9.91,9.91,1
20090201|2008-12-09 08:30,9,9.71,9.71,9.71,9.71,1
20090201|2008-12-09 09:00,9,9.72,9.72,9.72,9.72,2
20090201|2008-12-09 13:00,9,9.77,9.77,9.77,9.77,1
20090201|2008-12-10 02:30,10,9.935,9.935,9.935,9.935,1
20090201|2008-12-10 07:30,10,10.15,10.15,10.15,10.15,1
20090201|2008-12-10 13:00,10,10.145,10.145,10.145,10.145,1
20090201|2008-12-10 13:30,10,10.155,10.155,10.155,10.155,1
20090201|2008-12-11 07:00,11,10.47,10.47,10.395,10.395,2
20090201|2008-12-11 11:30,11,10.42,10.42,10.42,10.42,1
20090201|2008-12-12 02:00,12,10.175,10.175,10.175,10.175,1
20090201|2008-12-12 03:30,12,10.265,10.265,10.265,10.265,1
20090201|2008-12-12 06:00,12,10.055,10.055,10.055,10.055,1
20090201|2008-12-12 08:30,12,10.18,10.18,10.18,10.18,1
20090201|2008-12-12 11:00,12,10.25,10.25,10.25,10.25,1
20090201|2008-12-12 14:00,12,10.195,10.195,10.195,10.195,1
20090201|2008-12-14 17:00,15,10.345,10.345,10.345,10.345,2
20090201|2008-12-14 17:30,15,10.365,10.365,10.365,10.365,2
20090201|2008-12-14 23:00,15,10.405,10.405,10.405,10.405,1
20090201|2008-12-15 07:00,15,10.335,10.335,10.335,10.335,1
20090201|2008-12-15 09:00,15,10.44,10.51,10.44,10.51,2
20090201|2008-12-15 14:00,15,10.575,10.575,10.575,10.575,1
20090201|2008-12-15 15:00,15,10.65,10.665,10.65,10.665,7
20090201|2008-12-16 13:30,16,10.845,10.855,10.845,10.855,3
20090201|2008-12-16 14:30,16,11.03,11.155,11.03,11.13,9
20090201|2008-12-17 07:30,17,10.99,11.1,10.985,11.1,10
20090201|2008-12-17 14:30,17,11.415,11.415,11.415,11.415,1
20090201|2008-12-18 00:00,18,11.35,11.355,11.35,11.355,2
20090201|2008-12-18 03:30,18,11.45,11.45,11.45,11.45,1
20090201|2008-12-18 08:00,18,11.135,11.135,11.135,11.135,2
20090201|2008-12-21 17:30,22,10.885,10.885,10.885,10.885,1
20090201|2008-12-23 19:30,24,10.35,10.35,10.35,10.35,1
20090201|2008-12-26 12:00,26,10.55,10.55,10.55,10.55,2
20090201|2008-12-29 01:00,29,10.855,10.855,10.845,10.845,2
20090201|2008-12-29 07:30,29,11.075,11.075,11.075,11.075,1
20090201|2008-12-29 09:00,29,11.12,11.125,11.12,11.125,5
20090201|2008-12-30 02:00,30,10.875,10.875,10.875,10.875,1
20090201|2008-12-30 05:30,30,10.82,10.85,10.82,10.85,2
20090201|2008-12-30 06:00,30,10.815,10.815,10.805,10.805,2
20090201|2008-12-30 07:00,30,10.725,10.725,10.705,10.705,2
20090201|2008-12-30 08:00,30,10.87,10.945,10.87,10.9,10
20090201|2008-12-30 08:30,30,10.925,10.925,10.925,10.925,1
20090201|2008-12-31 08:00,31,10.8,10.8,10.8,10.8,1
20090201|2008-12-31 10:30,31,10.985,10.985,10.985,10.985,1
20090201|2008-12-31 11:30,31,11.215,11.215,11.175,11.21,5
20090201|2008-12-31 12:00,31,11.22,11.22,11.22,11.22,1
20090201|2008-12-31 13:00,31,11.365,11.365,11.365,11.365,1
20090201|2009-01-01 23:30,2,11.155,11.155,11.15,11.15,2
20090201|2009-01-02 04:30,2,11.07,11.07,11.07,11.07,1
20090201|2009-01-02 07:30,2,11.18,11.2,11.15,11.15,20
20090201|2009-01-02 11:00,2,11.5,11.5,11.5,11.5,1
20090201|2009-01-02 14:00,2,11.515,11.515,11.515,11.515,1
20090201|2009-01-04 17:00,5,11.675,11.69,11.645,11.69,4
20090201|2009-01-04 20:30,5,11.57,11.57,11.57,11.57,1
20090201|2009-01-04 22:00,5,11.455,11.455,11.455,11.455,1
20090201|2009-01-04 22:30,5,11.365,11.365,11.35,11.35,2
20090201|2009-01-04 23:00,5,11.39,11.39,11.39,11.39,1
20090201|2009-01-04 23:30,5,11.43,11.45,11.43,11.45,4
20090201|2009-01-05 03:00,5,11.19,11.19,11.19,11.19,1
20090201|2009-01-05 04:30,5,11.14,11.14,11.14,11.14,1
20090201|2009-01-05 05:00,5,11.09,11.09,11.09,11.09,1
20090201|2009-01-05 05:30,5,11.08,11.08,11.04,11.04,2
20090201|2009-01-05 06:00,5,11.04,11.04,10.99,10.99,2
20090201|2009-01-05 07:00,5,10.89,10.89,10.89,10.89,1
20090201|2009-01-05 07:30,5,10.79,10.79,10.58,10.605,11
20090201|2009-01-05 08:00,5,10.74,10.745,10.74,10.745,2
20090201|2009-01-05 08:30,5,10.86,10.86,10.845,10.845,2
20090201|2009-01-05 09:00,5,10.89,10.89,10.89,10.89,1
20090201|2009-01-05 09:30,5,10.98,10.98,10.93,10.93,4
20090201|2009-01-05 10:00,5,10.88,10.88,10.88,10.88,1
20090201|2009-01-05 10:30,5,10.94,10.94,10.94,10.94,1
20090201|2009-01-05 11:00,5,10.995,11,10.985,10.985,4
20090201|2009-01-05 11:30,5,11.01,11.085,11.01,11.08,6
20090201|2009-01-05 12:00,5,11.115,11.275,11.115,11.26,7
20090201|2009-01-05 12:30,5,11.25,11.25,11.245,11.245,2
20090201|2009-01-05 13:30,5,11.215,11.215,11.215,11.215,1
20090201|2009-01-05 20:00,6,11.165,11.165,11.165,11.165,1
20090201|2009-01-05 23:00,6,11.08,11.08,11.03,11.03,2
20090201|2009-01-06 01:30,6,11.015,11.015,10.93,10.93,3
20090201|2009-01-06 02:00,6,10.88,10.88,10.83,10.83,2
20090201|2009-01-06 05:30,6,10.935,10.945,10.87,10.87,3
20090201|2009-01-06 06:00,6,10.845,10.87,10.845,10.87,7
20090201|2009-01-06 09:00,6,11.11,11.11,11.11,11.11,1
20090201|2009-01-06 10:00,6,11.155,11.16,11.155,11.16,4
20090201|2009-01-06 11:00,6,11.175,11.23,11.175,11.175,6
20090201|2009-01-06 11:30,6,11.16,11.16,11.155,11.155,2
20090201|2009-01-06 12:30,6,11.425,11.425,11.425,11.425,1
20090201|2009-01-06 13:00,6,11.425,11.5,11.425,11.5,3
20090201|2009-01-06 13:30,6,11.48,11.48,11.48,11.48,1
20090201|2009-01-06 14:00,6,11.515,11.515,11.515,11.515,1
20090201|2009-01-07 08:30,7,11.11,11.11,11.095,11.095,3
20090201|2009-01-07 09:00,7,10.935,10.935,10.935,10.935,1
20090201|2009-01-07 09:30,7,10.92,10.945,10.905,10.905,4
20090201|2009-01-07 10:30,7,11.2,11.2,11.2,11.2,1
20090201|2009-01-07 11:00,7,11.125,11.125,11.125,11.125,1
20090201|2009-01-07 12:00,7,11.115,11.115,11.115,11.115,2
20090201|2009-01-08 05:30,8,10.865,10.865,10.865,10.865,1
20090201|2009-01-08 06:00,8,10.825,10.825,10.825,10.825,1
20090201|2009-01-08 07:00,8,10.93,10.93,10.93,10.93,1
20090201|2009-01-08 07:30,8,10.965,11.005,10.965,11.005,2
20090201|2009-01-08 08:30,8,11.18,11.18,11.18,11.18,2
20090201|2009-01-08 10:30,8,11.165,11.165,11.165,11.165,1
20090201|2009-01-08 12:30,8,11.105,11.105,11.105,11.105,1
20090201|2009-01-09 11:00,9,11.5,11.58,11.5,11.58,2
20090201|2009-01-12 07:00,12,10.9,10.9,10.9,10.9,1
20090201|2009-01-12 08:00,12,10.96,10.96,10.96,10.96,1
20090201|2009-01-12 12:00,12,10.8,10.8,10.8,10.8,1
20090201|2009-01-13 09:30,13,10.655,10.655,10.655,10.655,1
20090201|2009-01-13 10:30,13,10.765,10.765,10.765,10.765,1
20090201|2009-01-13 12:30,13,10.665,10.69,10.655,10.69,5
20090201|2009-01-13 17:00,14,10.735,10.735,10.715,10.715,4
20090201|2009-01-14 07:30,14,10.615,10.615,10.485,10.485,2
20090201|2009-01-14 08:00,14,10.5,10.5,10.5,10.5,1
20090201|2009-01-14 08:30,14,10.485,10.54,10.485,10.54,30
20090201|2009-01-14 09:30,14,10.395,10.395,10.395,10.395,1
20090201|2009-01-14 11:30,14,10.525,10.525,10.525,10.525,2
20090201|2009-01-14 18:30,15,10.625,10.625,10.625,10.625,1
20090201|2009-01-15 06:30,15,10.55,10.55,10.55,10.55,1
20090201|2009-01-15 07:30,15,10.57,10.64,10.57,10.64,2
20090201|2009-01-15 09:00,15,10.45,10.45,10.45,10.45,1
20090201|2009-01-15 21:30,16,10.69,10.7,10.675,10.675,7
20090201|2009-01-16 00:30,16,10.685,10.685,10.685,10.685,1
20090201|2009-01-16 07:30,16,10.925,10.925,10.925,10.925,1
20090201|2009-01-16 08:30,16,10.985,10.985,10.985,10.985,5
20090201|2009-01-16 10:00,16,11.15,11.15,11.15,11.15,1
20090201|2009-01-19 02:30,20,11.235,11.235,11.235,11.235,2
20090201|2009-01-19 10:30,20,11.185,11.185,11.185,11.185,1
20090201|2009-01-20 03:00,20,11,11,11,11,1
20090201|2009-01-20 05:30,20,11.25,11.25,11.25,11.25,2
20090201|2009-01-20 08:30,20,11.17,11.17,11.17,11.17,1
20090201|2009-01-20 10:00,20,11.34,11.34,11.32,11.34,5
20090201|2009-01-21 08:00,21,11.31,11.31,11.31,11.31,1
20090201|2009-01-22 10:30,22,11.43,11.43,11.43,11.43,2
20090201|2009-01-23 03:30,23,11.415,11.415,11.415,11.415,1
20090201|2009-01-23 08:00,23,11.56,11.56,11.56,11.56,2
20090201|2009-01-23 09:30,23,11.42,11.425,11.42,11.425,4
20090201|2009-01-23 10:00,23,11.515,11.54,11.515,11.54,4
20090201|2009-01-23 12:30,23,11.86,11.86,11.86,11.86,1
20090201|2009-01-23 13:30,23,11.865,11.865,11.865,11.865,1
20090201|2009-01-26 04:30,26,12.12,12.12,12.12,12.12,1
20090201|2009-01-26 07:30,26,11.97,11.97,11.97,11.97,1
20090201|2009-01-26 09:30,26,12.14,12.14,12.14,12.14,2
20090201|2009-01-26 12:00,26,12.13,12.13,12.13,12.13,1
20090201|2009-01-26 13:00,26,12.02,12.02,12.02,12.02,1
20090201|2009-01-26 19:00,27,12.04,12.04,12.04,12.04,2
20090201|2009-01-27 10:00,27,12.14,12.14,12.14,12.14,1
20090201|2009-01-27 14:30,27,11.95,11.95,11.95,11.95,2
20090201|2009-01-28 03:30,28,12,12.005,11.96,11.995,28
20090201|2009-01-28 07:00,28,12.005,12.005,12.005,12.005,2
20090201|2009-01-28 07:30,28,12.05,12.05,12.05,12.05,1
20090201|2009-01-28 09:30,28,12.09,12.09,12.09,12.09,1
20090201|2009-01-28 10:30,28,11.985,11.985,11.985,11.985,2
20090201|2009-01-28 15:30,28,11.985,11.985,11.985,11.985,1
20090201|2009-01-29 07:00,29,11.89,11.895,11.89,11.895,2
20090201|2009-01-29 10:00,29,12.1,12.1,12.1,12.1,2
20090201|2009-01-29 11:00,29,12.06,12.06,12.06,12.06,1
20090201|2009-01-29 12:00,29,12.145,12.145,12.145,12.145,1
20090201|2009-01-29 12:30,29,12.14,12.14,12.14,12.14,1
20090201|2009-01-30 08:00,30,12.475,12.475,12.475,12.475,2
20090201|2009-01-30 12:00,30,12.59,12.59,12.585,12.585,2
20090201|2009-01-30 13:30,30,12.575,12.575,12.575,12.575,1
20090201|2009-02-02 11:00,2,12.5,12.5,12.5,12.5,2
20090201|2009-02-03 09:30,3,12.27,12.275,12.27,12.275,5
20090201|2009-02-04 11:30,4,12.51,12.51,12.51,12.51,5
20090201|2009-02-04 12:00,4,12.465,12.465,12.465,12.465,5
20090201|2009-02-05 09:30,5,12.74,12.74,12.74,12.74,5
20090201|2009-02-05 11:00,5,12.755,12.755,12.755,12.755,5
20090201|2009-02-05 11:30,5,12.7,12.7,12.7,12.7,5
20090201|2009-02-06 08:00,6,12.875,12.875,12.875,12.875,1
20090201|2009-02-06 08:30,6,12.99,12.99,12.99,12.99,1
20090201|2009-02-06 12:30,6,13.105,13.105,13.105,13.105,1
20090201|2009-02-09 10:30,9,13.005,13.005,13.005,13.005,3
20090201|2009-02-09 11:00,9,12.93,12.94,12.93,12.935,8
20090201|2009-02-09 11:30,9,12.88,12.88,12.88,12.88,2
20090201|2009-02-09 12:00,9,12.88,12.88,12.88,12.88,1
20090201|2009-02-10 08:30,10,13.11,13.11,13.11,13.11,2
20090201|2009-02-10 10:30,10,13.09,13.15,13.09,13.125,22
20090201|2009-02-10 11:00,10,13.09,13.09,13.09,13.09,4
20090201|2009-02-10 11:30,10,13.05,13.11,13.05,13.11,7
20090201|2009-02-10 12:00,10,13.115,13.115,13.115,13.115,5
20090201|2009-02-11 07:00,11,13.325,13.325,13.325,13.325,2
20090201|2009-02-11 07:30,11,13.225,13.225,13.225,13.225,2
20090201|2009-02-11 08:00,11,13.23,13.23,13.23,13.23,2
20090201|2009-02-11 12:00,11,13.515,13.515,13.515,13.515,2
20090201|2009-02-11 13:00,11,13.5,13.5,13.5,13.5,3
20090201|2009-02-12 07:00,12,13.43,13.43,13.43,13.43,2
20090201|2009-02-12 07:30,12,13.345,13.345,13.345,13.345,1
20090201|2009-02-12 08:30,12,13.405,13.405,13.405,13.405,1
20090201|2009-02-12 09:30,12,13.425,13.425,13.425,13.425,2
20090201|2009-02-13 07:30,13,13.33,13.33,13.33,13.33,3
20090201|2009-02-13 10:30,13,13.435,13.455,13.435,13.455,20
20090201|2009-02-13 11:00,13,13.505,13.53,13.475,13.475,10
20090201|2009-02-16 22:30,17,13.85,13.85,13.85,13.85,2
20090201|2009-02-16 23:30,17,13.85,13.85,13.85,13.85,2
20090201|2009-02-17 00:00,17,13.85,13.85,13.85,13.85,1
20090201|2009-02-17 08:00,17,14.01,14.01,14.01,14.01,3
20090201|2009-02-17 08:30,17,14,14.005,13.99,13.99,5
20090201|2009-02-17 09:00,17,13.945,13.945,13.945,13.945,2
20090201|2009-02-17 11:00,17,14.15,14.15,14.15,14.15,10
20090201|2009-02-17 11:30,17,14.13,14.13,14.13,14.13,2
20090201|2009-02-18 07:30,18,14.035,14.035,14.035,14.035,2
20090201|2009-02-18 09:30,18,14.13,14.13,14.12,14.12,22
20090201|2009-02-18 10:00,18,14.2,14.2,14.2,14.2,2
20090201|2009-02-18 19:00,19,14.305,14.305,14.305,14.305,5
20090201|2009-02-19 07:30,19,14.175,14.175,14.175,14.175,2
20090201|2009-02-19 08:00,19,14.085,14.085,14.04,14.04,4
20090201|2009-02-19 09:30,19,13.885,13.97,13.885,13.97,8
20090201|2009-02-19 10:00,19,14.025,14.025,14,14.01,8
20090201|2009-02-19 10:30,19,14.025,14.025,14.025,14.025,3
20090201|2009-02-24 09:00,24,14.365,14.365,14.365,14.365,1
20090301|2008-07-22 12:00,22,18.33,18.33,18.33,18.33,0
20090301|2008-07-22 13:30,22,18.36,18.36,18.36,18.36,0
20090301|2008-07-22 18:00,23,18.325,18.325,18.325,18.325,0
20090301|2008-07-23 08:30,23,17.99,17.99,17.99,17.99,0
20090301|2008-07-23 09:00,23,17.9,17.9,17.9,17.9,0
20090301|2008-07-23 11:00,23,17.92,17.92,17.92,17.92,0
20090301|2008-07-23 12:00,23,17.985,17.985,17.75,17.79,0
20090301|2008-07-23 13:00,23,17.69,17.69,17.69,17.69,0
20090301|2008-07-24 09:30,24,17.5,17.565,17.495,17.5,0
20090301|2008-07-24 12:00,24,17.665,17.665,17.665,17.665,0
20090301|2008-07-25 09:00,25,17.4,17.4,17.4,17.4,0
20090301|2008-07-25 16:00,25,17.683,17.683,17.683,17.683,0
20090301|2008-07-28 00:30,28,17.75,17.75,17.75,17.75,0
20090301|2008-07-28 08:00,28,17.705,17.705,17.705,17.705,0
20090301|2008-07-28 08:30,28,17.675,17.675,17.675,17.675,0
20090301|2008-07-28 10:00,28,17.75,17.75,17.75,17.75,0
20090301|2008-07-28 16:00,28,17.77,17.77,17.77,17.77,0
20090301|2008-07-29 09:00,29,17.39,17.39,17.39,17.39,0
20090301|2008-07-29 12:00,29,17.66,17.66,17.66,17.66,0
20090301|2008-07-29 19:00,30,17.67,17.67,17.67,17.67,0
20090301|2008-07-30 00:30,30,17.59,17.59,17.59,17.59,0
20090301|2008-07-30 07:30,30,17.35,17.35,17.35,17.35,0
20090301|2008-07-30 08:00,30,17.355,17.355,17.355,17.355,0
20090301|2008-07-30 10:00,30,17.385,17.385,17.385,17.385,0
20090301|2008-07-31 07:00,31,17.735,17.755,17.735,17.735,0
20090301|2008-07-31 07:30,31,18.05,18.07,18.05,18.07,0
20090301|2008-07-31 08:00,31,18.2,18.2,18.2,18.2,0
20090301|2008-07-31 09:30,31,18.03,18.03,18.005,18.005,0
20090301|2008-07-31 10:00,31,17.98,17.98,17.98,17.98,0
20090301|2008-07-31 11:00,31,18.005,18.005,18.005,18.005,0
20090301|2008-07-31 12:00,31,18.12,18.12,18.12,18.12,0
20090301|2008-07-31 12:30,31,18.07,18.075,18.07,18.075,0
20090301|2008-07-31 14:00,31,18.075,18.08,18.075,18.08,0
20090301|2008-07-31 16:00,31,18.065,18.075,18.065,18.075,0
20090301|2008-08-01 12:30,1,17.815,17.815,17.815,17.815,0
20090301|2008-08-04 13:00,4,17.335,17.335,17.335,17.335,0
20090301|2008-08-05 03:30,5,17.005,17.005,17,17,0
20090301|2008-08-05 05:30,5,16.985,16.985,16.985,16.985,0
20090301|2008-08-05 06:30,5,16.895,16.895,16.89,16.89,0
20090301|2008-08-05 07:30,5,17.105,17.105,17.05,17.05,0
20090301|2008-08-05 08:30,5,17.05,17.05,17.05,17.05,0
20090301|2008-08-05 09:00,5,17.065,17.065,17.05,17.05,0
20090301|2008-08-05 11:00,5,17.005,17.005,17.005,17.005,0
20090301|2008-08-05 11:30,5,16.945,16.945,16.945,16.945,0
20090301|2008-08-05 12:00,5,16.945,16.945,16.945,16.945,0
20090301|2008-08-05 17:00,6,16.75,16.75,16.75,16.75,0
20090301|2008-08-06 07:00,6,17.03,17.03,17.03,17.03,0
20090301|2008-08-06 08:00,6,16.8,16.835,16.8,16.835,0
20090301|2008-08-06 10:30,6,16.735,16.735,16.735,16.735,0
20090301|2008-08-06 11:30,6,16.78,16.78,16.78,16.78,0
20090301|2008-08-06 12:00,6,16.84,16.84,16.755,16.755,0
20090301|2008-08-07 07:30,7,16.9,16.9,16.9,16.9,0
20090301|2008-08-07 09:00,7,16.645,16.645,16.57,16.57,0
20090301|2008-08-07 09:30,7,16.665,16.665,16.665,16.665,0
20090301|2008-08-07 10:30,7,16.5,16.53,16.5,16.53,0
20090301|2008-08-07 11:00,7,16.575,16.575,16.575,16.575,0
20090301|2008-08-07 12:00,7,16.515,16.515,16.515,16.515,0
20090301|2008-08-07 12:30,7,16.37,16.37,16.33,16.33,0
20090301|2008-08-07 16:00,7,16.535,16.535,16.535,16.535,0
20090301|2008-08-08 01:30,8,16.25,16.25,16.25,16.25,0
20090301|2008-08-08 06:30,8,16.165,16.165,16.165,16.165,0
20090301|2008-08-08 07:30,8,16.01,16.045,16.01,16.045,0
20090301|2008-08-08 08:00,8,15.995,15.995,15.935,15.935,0
20090301|2008-08-08 08:30,8,15.8,15.8,15.675,15.675,0
20090301|2008-08-08 09:00,8,15.725,15.725,15.725,15.725,0
20090301|2008-08-08 09:30,8,15.745,15.745,15.705,15.705,0
20090301|2008-08-08 10:00,8,15.66,15.66,15.66,15.66,0
20090301|2008-08-08 10:30,8,15.645,15.69,15.645,15.69,0
20090301|2008-08-08 12:00,8,15.58,15.61,15.575,15.585,0
20090301|2008-08-08 12:30,8,15.61,15.61,15.605,15.605,0
20090301|2008-08-08 13:00,8,15.6,15.6,15.6,15.6,0
20090301|2008-08-08 14:00,8,15.525,15.525,15.52,15.52,0
20090301|2008-08-10 20:00,11,15.615,15.615,15.615,15.615,0
20090301|2008-08-11 01:00,11,15.63,15.63,15.63,15.63,0
20090301|2008-08-11 02:00,11,15.515,15.515,15.515,15.515,0
20090301|2008-08-11 03:30,11,15.645,15.645,15.645,15.645,0
20090301|2008-08-11 08:00,11,15.435,15.625,15.435,15.625,0
20090301|2008-08-11 08:30,11,15.565,15.565,15.565,15.565,0
20090301|2008-08-11 09:00,11,15.525,15.58,15.525,15.58,0
20090301|2008-08-11 09:30,11,15.6,15.6,15.6,15.6,0
20090301|2008-08-11 10:00,11,15.55,15.55,15.52,15.52,0
20090301|2008-08-11 10:30,11,15.5,15.5,15.475,15.475,0
20090301|2008-08-11 11:00,11,15.125,15.125,15,15,0
20090301|2008-08-11 11:30,11,14.9,14.9,14.86,14.86,0
20090301|2008-08-11 12:00,11,14.93,14.93,14.91,14.91,0
20090301|2008-08-11 12:30,11,14.805,14.805,14.805,14.805,0
20090301|2008-08-11 13:00,11,14.845,14.845,14.84,14.84,0
20090301|2008-08-11 14:30,11,14.85,14.85,14.85,14.85,0
20090301|2008-08-11 15:00,11,14.925,14.925,14.925,14.925,0
20090301|2008-08-11 20:30,12,14.4,14.43,14.4,14.43,0
20090301|2008-08-12 02:30,12,14.685,14.685,14.685,14.685,0
20090301|2008-08-12 07:00,12,14.74,14.74,14.74,14.74,0
20090301|2008-08-12 09:30,12,14.975,15.01,14.975,15.01,0
20090301|2008-08-12 11:30,12,14.9,14.9,14.85,14.85,0
20090301|2008-08-12 12:00,12,14.85,14.85,14.72,14.72,0
20090301|2008-08-12 12:30,12,14.815,14.815,14.815,14.815,0
20090301|2008-08-12 15:30,12,14.79,14.79,14.76,14.76,0
20090301|2008-08-12 16:00,12,14.76,14.76,14.738,14.738,0
20090301|2008-08-12 18:00,13,14.84,14.84,14.84,14.84,0
20090301|2008-08-12 20:00,13,14.85,14.85,14.85,14.85,0
20090301|2008-08-12 20:30,13,14.64,14.64,14.64,14.64,0
20090301|2008-08-13 08:30,13,14.81,14.81,14.81,14.81,0
20090301|2008-08-13 09:00,13,14.77,14.77,14.75,14.75,0
20090301|2008-08-13 09:30,13,14.82,14.82,14.77,14.77,0
20090301|2008-08-13 10:00,13,14.845,14.845,14.845,14.845,0
20090301|2008-08-13 11:00,13,15.045,15.045,15.045,15.045,0
20090301|2008-08-13 11:30,13,15.055,15.055,15.055,15.055,0
20090301|2008-08-13 12:00,13,15.125,15.14,15.1,15.105,0
20090301|2008-08-13 12:30,13,15.085,15.14,15.075,15.14,0
20090301|2008-08-13 13:00,13,15.125,15.125,15.105,15.105,0
20090301|2008-08-13 13:30,13,15.095,15.095,15.095,15.095,0
20090301|2008-08-14 07:30,14,14.885,14.885,14.885,14.885,0
20090301|2008-08-14 08:00,14,14.75,14.765,14.75,14.765,0
20090301|2008-08-14 08:30,14,14.61,14.61,14.61,14.61,0
20090301|2008-08-14 09:30,14,14.745,14.745,14.74,14.745,0
20090301|2008-08-14 10:00,14,14.57,14.57,14.57,14.57,0
20090301|2008-08-14 11:00,14,14.5,14.5,14.5,14.5,0
20090301|2008-08-14 11:30,14,14.4,14.46,14.4,14.46,0
20090301|2008-08-14 12:00,14,14.51,14.51,14.51,14.51,0
20090301|2008-08-15 07:30,15,13.52,13.52,13.52,13.52,0
20090301|2008-08-15 08:00,15,13.445,13.445,13.435,13.435,0
20090301|2008-08-15 09:00,15,13.35,13.37,13.31,13.37,0
20090301|2008-08-15 09:30,15,13.31,13.35,12.97,12.97,0
20090301|2008-08-15 10:00,15,13,13.035,13,13.03,0
20090301|2008-08-15 10:30,15,13.23,13.33,13.23,13.33,0
20090301|2008-08-15 11:00,15,13.27,13.27,13.27,13.27,0
20090301|2008-08-15 12:00,15,13.1,13.1,13.035,13.035,0
20090301|2008-08-15 12:30,15,13,13.015,13,13.015,0
20090301|2008-08-15 15:00,15,13,13,12.965,12.97,0
20090301|2008-08-15 15:30,15,12.975,12.975,12.975,12.975,0
20090301|2008-08-18 07:30,18,13.125,13.125,13.125,13.125,0
20090301|2008-08-18 09:30,18,13.41,13.41,13.41,13.41,0
20090301|2008-08-18 10:00,18,13.275,13.275,13.275,13.275,0
20090301|2008-08-18 11:00,18,13.35,13.35,13.35,13.35,0
20090301|2008-08-18 20:00,19,13.125,13.125,13.125,13.125,0
20090301|2008-08-18 22:30,19,13.025,13.025,12.8,12.8,0
20090301|2008-08-19 01:00,19,12.8,12.8,12.8,12.8,0
20090301|2008-08-19 02:00,19,12.9,12.97,12.88,12.97,0
20090301|2008-08-19 02:30,19,12.98,12.98,12.98,12.98,0
20090301|2008-08-19 03:30,19,12.885,12.885,12.875,12.875,0
20090301|2008-08-19 07:00,19,13.1,13.1,13.095,13.095,0
20090301|2008-08-19 07:30,19,13.045,13.045,13.045,13.045,0
20090301|2008-08-19 09:30,19,13.155,13.22,13.155,13.22,0
20090301|2008-08-19 10:00,19,13.235,13.34,13.235,13.32,0
20090301|2008-08-19 10:30,19,13.37,13.465,13.37,13.465,0
20090301|2008-08-19 11:00,19,13.455,13.455,13.455,13.455,0
20090301|2008-08-19 12:00,19,13.3,13.305,13.3,13.305,0
20090301|2008-08-19 13:00,19,13.395,13.395,13.395,13.395,0
20090301|2008-08-19 14:30,19,13.47,13.48,13.47,13.48,0
20090301|2008-08-20 09:00,20,13.38,13.38,13.38,13.38,0
20090301|2008-08-20 09:30,20,13.1,13.15,13.1,13.15,0
20090301|2008-08-20 10:30,20,13.25,13.25,13.25,13.25,0
20090301|2008-08-20 11:00,20,13.25,13.25,13.25,13.25,0
20090301|2008-08-20 12:00,20,13.28,13.28,13.28,13.28,0
20090301|2008-08-20 13:00,20,13.38,13.38,13.38,13.38,0
20090301|2008-08-21 01:30,21,13.545,13.545,13.545,13.545,0
20090301|2008-08-21 05:30,21,13.695,13.695,13.695,13.695,0
20090301|2008-08-21 10:00,21,14.02,14.02,14.01,14.01,0
20090301|2008-08-21 12:00,21,13.98,13.98,13.94,13.94,0
20090301|2008-08-21 12:30,21,13.98,13.98,13.98,13.98,0
20090301|2008-08-22 06:30,22,13.67,13.67,13.67,13.67,0
20090301|2008-08-22 07:00,22,13.715,13.715,13.675,13.675,0
20090301|2008-08-22 08:30,22,13.55,13.55,13.55,13.55,0
20090301|2008-08-22 09:00,22,13.565,13.565,13.565,13.565,0
20090301|2008-08-22 09:30,22,13.56,13.59,13.56,13.58,0
20090301|2008-08-22 12:00,22,13.75,13.75,13.75,13.75,0
20090301|2008-08-22 12:30,22,13.78,13.78,13.69,13.69,0
20090301|2008-08-22 13:30,22,13.55,13.55,13.55,13.55,0
20090301|2008-08-22 16:00,22,13.706,13.706,13.706,13.706,0
20090301|2008-08-24 19:00,25,13.51,13.51,13.51,13.51,0
20090301|2008-08-24 22:30,25,13.45,13.45,13.45,13.45,0
20090301|2008-08-25 05:00,25,13.605,13.605,13.605,13.605,0
20090301|2008-08-25 07:30,25,13.695,13.745,13.695,13.725,0
20090301|2008-08-25 08:30,25,13.72,13.72,13.72,13.72,0
20090301|2008-08-25 10:30,25,13.605,13.615,13.605,13.615,0
20090301|2008-08-25 13:00,25,13.605,13.605,13.605,13.605,0
20090301|2008-08-26 02:30,26,13.735,13.735,13.725,13.725,0
20090301|2008-08-26 03:30,26,13.54,13.54,13.54,13.54,0
20090301|2008-08-26 04:30,26,13.33,13.33,13.33,13.33,0
20090301|2008-08-26 08:00,26,13.68,13.68,13.68,13.68,0
20090301|2008-08-26 09:30,26,13.86,13.86,13.86,13.86,0
20090301|2008-08-26 10:00,26,13.835,13.835,13.835,13.835,0
20090301|2008-08-26 12:00,26,13.755,13.755,13.755,13.755,0
20090301|2008-08-26 12:30,26,13.815,13.815,13.815,13.815,0
20090301|2008-08-27 03:00,27,13.98,13.98,13.98,13.98,0
20090301|2008-08-27 04:00,27,14.02,14.02,14.02,14.02,0
20090301|2008-08-27 07:30,27,13.725,13.725,13.725,13.725,0
20090301|2008-08-27 09:00,27,13.75,13.75,13.69,13.69,0
20090301|2008-08-27 09:30,27,13.75,13.75,13.75,13.75,0
20090301|2008-08-27 10:00,27,13.745,13.745,13.745,13.745,0
20090301|2008-08-27 10:30,27,13.755,13.755,13.755,13.755,0
20090301|2008-08-27 11:30,27,13.75,13.75,13.75,13.75,0
20090301|2008-08-27 12:00,27,13.71,13.71,13.68,13.68,0
20090301|2008-08-27 13:00,27,13.71,13.71,13.69,13.69,0
20090301|2008-08-28 04:00,28,13.95,13.95,13.95,13.95,0
20090301|2008-08-28 07:00,28,14.065,14.065,14.065,14.065,0
20090301|2008-08-28 08:30,28,14.07,14.07,14.07,14.07,0
20090301|2008-08-28 09:00,28,14.08,14.08,14.08,14.08,0
20090301|2008-08-28 09:30,28,14.065,14.065,13.95,13.95,0
20090301|2008-08-28 10:00,28,13.915,13.915,13.915,13.915,0
20090301|2008-08-28 10:30,28,13.8,13.8,13.72,13.72,0
20090301|2008-08-28 11:00,28,13.785,13.785,13.785,13.785,0
20090301|2008-08-28 12:00,28,13.85,13.86,13.825,13.86,0
20090301|2008-08-28 12:30,28,13.825,13.86,13.825,13.86,0
20090301|2008-08-28 13:00,28,13.83,13.83,13.83,13.83,0
20090301|2008-08-28 15:30,28,13.89,13.89,13.89,13.89,0
20090301|2008-08-28 17:00,29,13.89,13.89,13.89,13.89,0
20090301|2008-08-28 17:30,29,13.91,13.91,13.91,13.91,0
20090301|2008-08-28 19:00,29,13.91,13.91,13.91,13.91,0
20090301|2008-08-29 05:00,29,14.08,14.08,14.08,14.08,0
20090301|2008-08-29 07:00,29,13.875,13.875,13.875,13.875,0
20090301|2008-08-29 07:30,29,13.89,13.905,13.89,13.905,0
20090301|2008-08-29 08:00,29,13.95,13.95,13.95,13.95,0
20090301|2008-08-29 09:00,29,13.86,13.9,13.86,13.9,0
20090301|2008-08-29 10:00,29,13.885,13.885,13.885,13.885,0
20090301|2008-08-29 11:00,29,13.92,13.92,13.92,13.92,0
20090301|2008-08-29 12:00,29,13.82,13.82,13.82,13.82,0
20090301|2008-08-29 14:30,29,13.805,13.805,13.805,13.805,0
20090301|2008-09-01 03:30,1,13.91,13.91,13.905,13.905,0
20090301|2008-09-01 08:30,1,13.715,13.715,13.71,13.71,0
20090301|2008-09-01 09:00,1,13.6,13.6,13.6,13.6,0
20090301|2008-09-01 10:00,1,13.55,13.55,13.55,13.55,0
20090301|2008-09-01 11:00,1,13.675,13.705,13.675,13.705,0
20090301|2008-09-01 14:00,1,13.62,13.62,13.62,13.62,0
20090301|2008-09-02 01:00,2,13.455,13.455,13.455,13.455,0
20090301|2008-09-02 02:00,2,13.34,13.4,13.34,13.4,0
20090301|2008-09-02 02:30,2,13.26,13.26,13.255,13.255,0
20090301|2008-09-02 04:00,2,13.355,13.355,13.355,13.355,0
20090301|2008-09-02 04:30,2,13.255,13.255,13.255,13.255,0
20090301|2008-09-02 05:00,2,13.36,13.36,13.36,13.36,0
20090301|2008-09-02 06:30,2,13.4,13.4,13.4,13.4,0
20090301|2008-09-02 07:00,2,13.29,13.29,13.075,13.075,0
20090301|2008-09-02 07:30,2,13.04,13.04,12.83,12.83,0
20090301|2008-09-02 08:00,2,12.77,12.77,12.7,12.71,0
20090301|2008-09-02 08:30,2,12.72,12.78,12.71,12.78,0
20090301|2008-09-02 09:00,2,12.785,12.93,12.785,12.93,0
20090301|2008-09-02 09:30,2,12.97,12.98,12.925,12.93,0
20090301|2008-09-02 10:00,2,12.935,12.935,12.915,12.915,0
20090301|2008-09-02 11:00,2,12.93,13.04,12.93,13.025,0
20090301|2008-09-02 11:30,2,13.09,13.305,13.09,13.225,0
20090301|2008-09-02 12:00,2,13.25,13.25,13.25,13.25,0
20090301|2008-09-02 12:30,2,13.27,13.27,13.27,13.27,0
20090301|2008-09-02 13:00,2,13.295,13.32,13.245,13.245,0
20090301|2008-09-02 15:30,2,13.25,13.25,13.25,13.25,0
20090301|2008-09-02 18:30,3,13.3,13.3,13.28,13.28,0
20090301|2008-09-03 02:00,3,13.02,13.02,12.885,12.885,0
20090301|2008-09-03 02:30,3,12.98,12.98,12.98,12.98,0
20090301|2008-09-03 03:00,3,12.8,12.8,12.8,12.8,0
20090301|2008-09-03 07:00,3,13.06,13.135,13.06,13.135,0
20090301|2008-09-03 08:00,3,13.11,13.11,13.1,13.1,0
20090301|2008-09-03 08:30,3,13.08,13.135,13.08,13.135,0
20090301|2008-09-03 10:00,3,12.925,12.925,12.9,12.9,0
20090301|2008-09-03 10:30,3,13.04,13.04,13.04,13.04,0
20090301|2008-09-03 11:00,3,13.125,13.13,13.09,13.09,0
20090301|2008-09-03 11:30,3,13.04,13.05,13.04,13.05,0
20090301|2008-09-03 15:30,3,13.08,13.08,13.07,13.07,0
20090301|2008-09-03 18:00,4,13.05,13.05,13.05,13.05,0
20090301|2008-09-03 18:30,4,13.155,13.155,13.155,13.155,0
20090301|2008-09-03 19:00,4,13.175,13.175,13.175,13.175,0
20090301|2008-09-03 20:00,4,13.13,13.13,13.13,13.13,0
20090301|2008-09-03 22:00,4,13.05,13.05,13.05,13.05,0
20090301|2008-09-03 22:30,4,13,13,13,13,0
20090301|2008-09-04 00:30,4,13,13,13,13,0
20090301|2008-09-04 02:00,4,13.16,13.16,13.16,13.16,0
20090301|2008-09-04 02:30,4,13.235,13.235,13.235,13.235,0
20090301|2008-09-04 04:00,4,13.31,13.31,13.31,13.31,0
20090301|2008-09-04 04:30,4,13.3,13.3,13.3,13.3,0
20090301|2008-09-04 05:00,4,13.27,13.27,13.175,13.175,0
20090301|2008-09-04 05:30,4,13.175,13.175,13.175,13.175,0
20090301|2008-09-04 10:30,4,12.945,12.945,12.945,12.945,0
20090301|2008-09-04 11:00,4,13,13.055,13,13.045,0
20090301|2008-09-04 12:00,4,13.01,13.01,13,13,0
20090301|2008-09-04 12:30,4,13.07,13.07,13.07,13.07,0
20090301|2008-09-04 16:00,4,12.96,12.96,12.94,12.95,0
20090301|2008-09-04 19:00,5,12.86,12.86,12.86,12.86,0
20090301|2008-09-05 01:00,5,13,13,13,13,0
20090301|2008-09-05 07:00,5,12.955,12.96,12.955,12.96,0
20090301|2008-09-05 07:30,5,13.03,13.28,13.03,13.28,0
20090301|2008-09-05 08:00,5,13.12,13.2,13.11,13.11,0
20090301|2008-09-05 08:30,5,13.125,13.125,13,13,0
20090301|2008-09-05 09:00,5,12.96,12.99,12.915,12.915,0
20090301|2008-09-05 09:30,5,12.87,12.875,12.87,12.875,0
20090301|2008-09-05 11:00,5,12.65,12.65,12.49,12.5,0
20090301|2008-09-05 12:00,5,12.36,12.435,12.36,12.435,0
20090301|2008-09-05 13:00,5,12.35,12.35,12.35,12.35,0
20090301|2008-09-05 13:30,5,12.385,12.385,12.385,12.385,0
20090301|2008-09-05 14:00,5,12.385,12.39,12.385,12.39,0
20090301|2008-09-05 15:00,5,12.39,12.39,12.39,12.39,0
20090301|2008-09-05 15:30,5,12.385,12.39,12.385,12.39,0
20090301|2008-09-07 17:00,8,12.675,12.675,12.6,12.6,0
20090301|2008-09-07 17:30,8,12.565,12.605,12.565,12.605,0
20090301|2008-09-07 18:00,8,12.65,12.65,12.65,12.65,0
20090301|2008-09-07 19:00,8,12.695,12.815,12.695,12.815,0
20090301|2008-09-07 19:30,8,12.83,12.85,12.815,12.85,0
20090301|2008-09-07 20:00,8,12.86,12.86,12.86,12.86,0
20090301|2008-09-07 20:30,8,12.87,12.87,12.87,12.87,0
20090301|2008-09-07 23:00,8,12.795,12.795,12.795,12.795,0
20090301|2008-09-08 01:00,8,12.73,12.73,12.73,12.73,0
20090301|2008-09-08 01:30,8,12.73,12.73,12.73,12.73,0
20090301|2008-09-08 03:30,8,12.565,12.565,12.565,12.565,0
20090301|2008-09-08 04:00,8,12.5,12.56,12.5,12.56,0
20090301|2008-09-08 04:30,8,12.54,12.54,12.54,12.54,0
20090301|2008-09-08 05:00,8,12.48,12.48,12.48,12.48,0
20090301|2008-09-08 05:30,8,12.525,12.525,12.525,12.525,0
20090301|2008-09-08 06:00,8,12.565,12.565,12.565,12.565,0
20090301|2008-09-08 06:30,8,12.71,12.71,12.71,12.71,0
20090301|2008-09-08 07:00,8,12.71,12.71,12.71,12.71,0
20090301|2008-09-08 10:00,8,12.52,12.52,12.52,12.52,0
20090301|2008-09-08 10:30,8,12.47,12.47,12.15,12.15,0
20090301|2008-09-08 11:00,8,12.12,12.12,12.12,12.12,0
20090301|2008-09-08 11:30,8,12.14,12.14,12.085,12.085,0
20090301|2008-09-08 12:00,8,12.175,12.175,12.175,12.175,0
20090301|2008-09-08 13:00,8,12.22,12.225,12.22,12.225,0
20090301|2008-09-08 14:00,8,12.215,12.215,12.215,12.215,0
20090301|2008-09-08 15:00,8,12.25,12.27,12.25,12.27,0
20090301|2008-09-08 18:00,9,12.3,12.3,12.3,12.3,0
20090301|2008-09-08 19:00,9,12.285,12.285,12.285,12.285,0
20090301|2008-09-08 19:30,9,12.215,12.215,12.215,12.215,0
20090301|2008-09-08 22:00,9,12.245,12.245,12.245,12.245,0
20090301|2008-09-08 22:30,9,12.215,12.215,12.215,12.215,0
20090301|2008-09-09 00:00,9,12.2,12.2,12.08,12.08,0
20090301|2008-09-09 00:30,9,12,12,11.935,11.965,0
20090301|2008-09-09 01:00,9,12.025,12.025,12.025,12.025,0
20090301|2008-09-09 01:30,9,12.035,12.095,12.035,12.095,0
20090301|2008-09-09 02:00,9,12.08,12.095,12.08,12.095,0
20090301|2008-09-09 03:00,9,12.12,12.12,12.1,12.1,0
20090301|2008-09-09 04:00,9,12.11,12.15,12.11,12.135,0
20090301|2008-09-09 04:30,9,12.2,12.24,12.2,12.2,0
20090301|2008-09-09 06:30,9,12.105,12.105,12.095,12.095,0
20090301|2008-09-09 07:30,9,12.07,12.07,12.03,12.03,0
20090301|2008-09-09 08:00,9,12.075,12.095,12.015,12.095,0
20090301|2008-09-09 08:30,9,12,12,11.795,11.83,0
20090301|2008-09-09 09:00,9,11.91,11.91,11.805,11.875,0
20090301|2008-09-09 09:30,9,11.845,11.845,11.845,11.845,0
20090301|2008-09-09 10:00,9,11.845,11.845,11.825,11.845,0
20090301|2008-09-09 10:30,9,11.85,11.85,11.705,11.74,0
20090301|2008-09-09 11:30,9,11.9,11.9,11.875,11.875,0
20090301|2008-09-09 12:00,9,11.84,11.84,11.83,11.83,0
20090301|2008-09-09 12:30,9,11.815,11.815,11.815,11.815,0
20090301|2008-09-09 15:00,9,11.47,11.47,11.42,11.42,0
20090301|2008-09-09 18:30,10,11.28,11.28,11.255,11.255,0
20090301|2008-09-09 19:00,10,11.295,11.295,11.15,11.18,0
20090301|2008-09-09 20:30,10,11.29,11.29,11.29,11.29,0
20090301|2008-09-10 07:30,10,11.45,11.48,11.45,11.48,0
20090301|2008-09-10 08:00,10,11.74,11.75,11.74,11.75,0
20090301|2008-09-10 08:30,10,11.66,11.66,11.6,11.6,0
20090301|2008-09-10 09:00,10,11.55,11.55,11.425,11.425,0
20090301|2008-09-10 09:30,10,11.44,11.46,11.18,11.21,0
20090301|2008-09-10 10:00,10,11.215,11.225,10.955,11.02,0
20090301|2008-09-10 10:30,10,11.015,11.15,11.015,11.05,0
20090301|2008-09-10 11:00,10,10.99,11.08,10.98,11.08,0
20090301|2008-09-10 11:30,10,11.15,11.15,11.1,11.1,0
20090301|2008-09-10 12:00,10,11.1,11.1,10.98,11.02,0
20090301|2008-09-10 12:30,10,11.005,11.06,11.005,11.045,0
20090301|2008-09-10 13:00,10,11,11,10.85,10.88,0
20090301|2008-09-10 13:30,10,10.93,10.93,10.93,10.93,0
20090301|2008-09-10 14:30,10,10.91,10.91,10.91,10.91,0
20090301|2008-09-10 15:00,10,10.87,10.87,10.87,10.87,0
20090301|2008-09-10 15:30,10,10.84,10.84,10.83,10.83,0
20090301|2008-09-10 16:00,10,10.835,10.835,10.835,10.835,0
20090301|2008-09-10 17:00,11,10.78,10.78,10.77,10.77,0
20090301|2008-09-10 18:30,11,10.78,10.78,10.78,10.78,0
20090301|2008-09-10 19:00,11,10.84,10.84,10.84,10.84,0
20090301|2008-09-10 19:30,11,10.825,10.825,10.825,10.825,0
20090301|2008-09-10 23:30,11,10.915,10.915,10.915,10.915,0
20090301|2008-09-11 00:00,11,10.945,10.945,10.945,10.945,0
20090301|2008-09-11 01:00,11,10.91,10.955,10.91,10.955,0
20090301|2008-09-11 02:00,11,11,11,11,11,0
20090301|2008-09-11 02:30,11,11,11,11,11,0
20090301|2008-09-11 03:00,11,10.93,10.93,10.75,10.75,0
20090301|2008-09-11 03:30,11,10.75,10.84,10.75,10.84,0
20090301|2008-09-11 04:00,11,10.76,10.8,10.76,10.8,0
20090301|2008-09-11 04:30,11,10.8,10.83,10.8,10.83,0
20090301|2008-09-11 05:00,11,10.8,10.8,10.8,10.8,0
20090301|2008-09-11 05:30,11,10.88,10.88,10.88,10.88,0
20090301|2008-09-11 06:00,11,10.855,10.865,10.855,10.865,0
20090301|2008-09-11 07:00,11,10.865,10.87,10.865,10.87,0
20090301|2008-09-11 07:30,11,11.035,11.06,11.035,11.06,0
20090301|2008-09-11 08:00,11,11.005,11.02,10.95,10.995,0
20090301|2008-09-11 08:30,11,10.82,10.82,10.65,10.695,0
20090301|2008-09-11 09:00,11,10.5,10.57,10.45,10.57,0
20090301|2008-09-11 09:30,11,10.64,10.64,10.56,10.585,0
20090301|2008-09-11 10:00,11,10.53,10.56,10.48,10.56,0
20090301|2008-09-11 10:30,11,10.64,10.65,10.595,10.65,0
20090301|2008-09-11 11:00,11,10.81,10.81,10.81,10.81,0
20090301|2008-09-11 11:30,11,10.7,10.7,10.7,10.7,0
20090301|2008-09-11 12:00,11,10.63,10.68,10.63,10.65,0
20090301|2008-09-11 12:30,11,10.68,10.725,10.68,10.725,0
20090301|2008-09-11 18:30,12,10.79,10.79,10.79,10.79,0
20090301|2008-09-12 06:30,12,10.9,10.9,10.9,10.9,0
20090301|2008-09-12 07:00,12,10.96,10.96,10.96,10.96,0
20090301|2008-09-12 07:30,12,10.86,10.89,10.86,10.89,0
20090301|2008-09-12 08:00,12,10.8,10.84,10.8,10.835,0
20090301|2008-09-12 09:30,12,10.9,10.9,10.9,10.9,0
20090301|2008-09-12 10:00,12,10.905,10.91,10.905,10.91,0
20090301|2008-09-12 10:30,12,10.91,10.915,10.85,10.85,0
20090301|2008-09-12 11:00,12,10.85,10.85,10.85,10.85,0
20090301|2008-09-12 12:00,12,10.95,10.95,10.95,10.95,0
20090301|2008-09-12 12:30,12,10.88,10.88,10.835,10.86,0
20090301|2008-09-12 13:00,12,10.85,10.86,10.81,10.83,0
20090301|2008-09-12 13:30,12,10.87,10.925,10.87,10.925,0
20090301|2008-09-12 14:00,12,10.975,10.975,10.975,10.975,0
20090301|2008-09-14 17:00,15,11.145,11.145,11.145,11.145,0
20090301|2008-09-14 17:30,15,11.195,11.195,11.195,11.195,0
20090301|2008-09-14 19:00,15,11.22,11.225,11.2,11.225,0
20090301|2008-09-14 23:30,15,11.22,11.22,11.185,11.185,0
20090301|2008-09-15 01:30,15,11.11,11.11,11.04,11.04,0
20090301|2008-09-15 02:00,15,11.01,11.01,11.01,11.01,0
20090301|2008-09-15 03:00,15,11.115,11.115,11.075,11.075,0
20090301|2008-09-15 04:00,15,11.075,11.075,11.075,11.075,0
20090301|2008-09-15 06:00,15,10.8,10.8,10.8,10.8,0
20090301|2008-09-15 06:30,15,10.825,10.825,10.64,10.65,0
20090301|2008-09-15 07:00,15,10.715,10.715,10.695,10.695,0
20090301|2008-09-15 07:30,15,10.82,10.82,10.805,10.805,0
20090301|2008-09-15 08:00,15,10.805,11.02,10.805,11,0
20090301|2008-09-15 08:30,15,11.05,11.05,10.96,10.96,0
20090301|2008-09-15 09:30,15,10.96,10.99,10.96,10.99,0
20090301|2008-09-15 10:00,15,11.03,11.06,11.03,11.06,0
20090301|2008-09-15 10:30,15,11.04,11.25,11.04,11.23,0
20090301|2008-09-15 11:00,15,11.21,11.21,11.2,11.205,0
20090301|2008-09-15 11:30,15,11.165,11.165,11.08,11.15,0
20090301|2008-09-15 12:00,15,11.18,11.215,11.18,11.215,0
20090301|2008-09-15 12:30,15,11.14,11.14,11.14,11.14,0
20090301|2008-09-15 13:00,15,11.15,11.15,11.15,11.15,0
20090301|2008-09-15 13:30,15,11.15,11.15,11.15,11.15,0
20090301|2008-09-15 14:00,15,11.21,11.21,11.21,11.21,0
20090301|2008-09-15 18:00,16,11.205,11.215,11.205,11.215,0
20090301|2008-09-15 21:00,16,10.88,10.88,10.88,10.88,0
20090301|2008-09-16 07:00,16,11.215,11.265,11.11,11.11,0
20090301|2008-09-16 07:30,16,11.09,11.09,10.92,10.92,0
20090301|2008-09-16 08:00,16,10.7,10.7,10.6,10.61,0
20090301|2008-09-16 08:30,16,10.72,10.77,10.71,10.77,0
20090301|2008-09-16 09:00,16,10.655,10.75,10.655,10.735,0
20090301|2008-09-16 09:30,16,10.725,10.8,10.725,10.775,0
20090301|2008-09-16 10:30,16,10.64,10.64,10.635,10.635,0
20090301|2008-09-16 11:00,16,10.605,10.655,10.605,10.655,0
20090301|2008-09-16 12:00,16,10.72,10.72,10.595,10.605,0
20090301|2008-09-16 13:00,16,10.72,10.72,10.62,10.62,0
20090301|2008-09-16 13:30,16,10.62,10.665,10.62,10.665,0
20090301|2008-09-16 14:00,16,10.665,10.665,10.625,10.625,0
20090301|2008-09-16 14:30,16,10.605,10.605,10.605,10.605,0
20090301|2008-09-16 18:00,17,10.67,10.67,10.67,10.67,0
20090301|2008-09-16 19:00,17,10.725,10.725,10.725,10.725,0
20090301|2008-09-16 19:30,17,10.76,10.76,10.76,10.76,0
20090301|2008-09-16 20:30,17,10.76,10.76,10.76,10.76,0
20090301|2008-09-16 21:00,17,10.77,10.77,10.77,10.77,0
20090301|2008-09-17 02:30,17,10.755,10.755,10.755,10.755,0
20090301|2008-09-17 03:00,17,10.795,10.795,10.795,10.795,0
20090301|2008-09-17 03:30,17,10.755,10.785,10.755,10.785,0
20090301|2008-09-17 04:00,17,10.82,10.82,10.82,10.82,0
20090301|2008-09-17 04:30,17,10.84,10.84,10.815,10.815,0
20090301|2008-09-17 05:00,17,10.775,10.775,10.775,10.775,0
20090301|2008-09-17 06:30,17,10.93,10.93,10.93,10.93,0
20090301|2008-09-17 07:00,17,10.94,10.95,10.93,10.94,0
20090301|2008-09-17 07:30,17,10.94,10.94,10.94,10.94,0
20090301|2008-09-17 08:00,17,11,11,11,11,0
20090301|2008-09-17 08:30,17,11.05,11.22,11.05,11.07,0
20090301|2008-09-17 09:00,17,11.15,11.255,11.15,11.255,0
20090301|2008-09-17 09:30,17,11.285,11.41,11.285,11.4,0
20090301|2008-09-17 10:00,17,11.4,11.4,11.35,11.35,0
20090301|2008-09-17 10:30,17,11.4,11.4,11.4,11.4,0
20090301|2008-09-17 11:00,17,11.595,11.595,11.595,11.595,0
20090301|2008-09-17 11:30,17,11.5,11.51,11.5,11.51,0
20090301|2008-09-17 12:00,17,11.51,11.8,11.51,11.75,0
20090301|2008-09-17 12:30,17,11.765,12.075,11.765,12.075,0
20090301|2008-09-17 13:00,17,12.195,12.195,12.055,12.16,0
20090301|2008-09-17 13:30,17,12.09,12.09,12.09,12.09,0
20090301|2008-09-17 14:00,17,12.02,12.02,12.02,12.02,0
20090301|2008-09-17 15:30,17,12.11,12.11,12.11,12.11,0
20090301|2008-09-17 18:00,18,12.28,12.28,12.28,12.28,0
20090301|2008-09-17 19:00,18,12.415,12.54,12.415,12.54,0
20090301|2008-09-17 19:30,18,12.485,12.58,12.485,12.58,0
20090301|2008-09-17 20:00,18,12.57,12.57,12.445,12.445,0
20090301|2008-09-17 21:00,18,12.435,12.435,12.42,12.42,0
20090301|2008-09-17 22:00,18,12.2,12.2,12.1,12.11,0
20090301|2008-09-17 22:30,18,12.18,12.18,12.16,12.16,0
20090301|2008-09-17 23:00,18,12.13,12.13,12.13,12.13,0
20090301|2008-09-17 23:30,18,12.065,12.07,11.88,12.07,0
20090301|2008-09-18 00:00,18,12.035,12.035,11.98,11.98,0
20090301|2008-09-18 00:30,18,11.95,12.18,11.95,12.18,0
20090301|2008-09-18 01:00,18,12.095,12.175,12.095,12.175,0
20090301|2008-09-18 02:00,18,12.06,12.235,12.06,12.235,0
20090301|2008-09-18 02:30,18,12.17,12.495,12.17,12.495,0
20090301|2008-09-18 04:00,18,12.485,12.485,12.485,12.485,0
20090301|2008-09-18 04:30,18,12.45,12.45,12.41,12.41,0
20090301|2008-09-18 06:30,18,13.01,13.04,12.97,12.97,0
20090301|2008-09-18 07:00,18,12.965,12.98,12.86,12.86,0
20090301|2008-09-18 07:30,18,12.895,12.895,12.845,12.855,0
20090301|2008-09-18 08:00,18,12.55,12.655,12.55,12.6,0
20090301|2008-09-18 09:00,18,12.59,12.59,12.52,12.52,0
20090301|2008-09-18 09:30,18,12.25,12.46,12.25,12.46,0
20090301|2008-09-18 10:00,18,12.45,12.475,12.45,12.475,0
20090301|2008-09-18 10:30,18,12.46,12.46,12.41,12.41,0
20090301|2008-09-18 11:00,18,12.455,12.47,12.455,12.47,0
20090301|2008-09-18 11:30,18,12.5,12.94,12.5,12.94,0
20090301|2008-09-18 12:00,18,13.01,13.01,12.77,12.88,0
20090301|2008-09-18 12:30,18,12.84,12.845,12.825,12.825,0
20090301|2008-09-18 14:00,18,12.595,12.595,12.29,12.29,0
20090301|2008-09-18 14:30,18,12.255,12.255,11.9,12.09,0
20090301|2008-09-18 15:00,18,12.025,12.025,11.97,11.97,0
20090301|2008-09-18 16:00,18,12.1,12.1,12.1,12.1,0
20090301|2008-09-18 21:00,19,12.225,12.225,12.225,12.225,0
20090301|2008-09-18 21:30,19,12.15,12.15,12.15,12.15,0
20090301|2008-09-18 22:00,19,12.12,12.12,12.12,12.12,0
20090301|2008-09-18 22:30,19,12.1,12.1,12.1,12.1,0
20090301|2008-09-18 23:30,19,12.235,12.275,12.235,12.275,0
20090301|2008-09-19 04:00,19,11.99,12,11.955,12,0
20090301|2008-09-19 04:30,19,12.14,12.14,12.14,12.14,0
20090301|2008-09-19 07:00,19,12.33,12.57,12.33,12.57,0
20090301|2008-09-19 07:30,19,12.625,12.625,12.5,12.535,0
20090301|2008-09-19 08:00,19,12.47,12.765,12.47,12.765,0
20090301|2008-09-19 08:30,19,12.66,12.705,12.615,12.62,0
20090301|2008-09-19 09:00,19,12.405,12.465,12.405,12.465,0
20090301|2008-09-19 09:30,19,12.45,12.45,12.435,12.435,0
20090301|2008-09-19 12:00,19,12.54,12.575,12.54,12.565,0
20090301|2008-09-21 17:30,22,12.98,12.98,12.98,12.98,0
20090301|2008-09-21 18:30,22,12.88,12.88,12.88,12.88,0
20090301|2008-09-21 19:30,22,12.81,12.81,12.81,12.81,0
20090301|2008-09-22 01:30,22,12.755,12.755,12.755,12.755,0
20090301|2008-09-22 02:30,22,13,13,13,13,0
20090301|2008-09-22 04:00,22,13.1,13.115,13.1,13.115,0
20090301|2008-09-22 05:00,22,13.12,13.14,13.085,13.14,0
20090301|2008-09-22 06:30,22,13.13,13.13,13.13,13.13,0
20090301|2008-09-22 07:00,22,13.09,13.14,13.09,13.13,0
20090301|2008-09-22 07:30,22,13,13,12.99,12.99,0
20090301|2008-09-22 08:00,22,13.1,13.17,13.1,13.17,0
20090301|2008-09-22 08:30,22,13.425,13.61,13.425,13.47,0
20090301|2008-09-22 09:00,22,13.43,13.45,13.43,13.44,0
20090301|2008-09-22 09:30,22,13.475,13.475,13.43,13.43,0
20090301|2008-09-22 10:00,22,13.425,13.495,13.425,13.495,0
20090301|2008-09-22 10:30,22,13.56,13.56,13.56,13.56,0
20090301|2008-09-22 12:00,22,13.575,13.575,13.575,13.575,0
20090301|2008-09-22 12:30,22,13.69,13.695,13.69,13.695,0
20090301|2008-09-22 13:00,22,13.66,13.66,13.63,13.63,0
20090301|2008-09-22 13:30,22,13.615,13.62,13.585,13.62,0
20090301|2008-09-22 14:00,22,13.625,13.735,13.625,13.725,0
20090301|2008-09-22 14:30,22,13.735,13.735,13.7,13.7,0
20090301|2008-09-22 15:00,22,13.735,13.735,13.635,13.635,0
20090301|2008-09-22 16:00,22,13.61,13.61,13.61,13.61,0
20090301|2008-09-22 20:00,23,13.84,13.84,13.84,13.84,0
20090301|2008-09-22 22:00,23,13.64,13.64,13.63,13.63,0
20090301|2008-09-22 23:30,23,13.6,13.6,13.6,13.6,0
20090301|2008-09-23 00:30,23,13.6,13.6,13.6,13.6,0
20090301|2008-09-23 01:00,23,13.58,13.58,13.545,13.545,0
20090301|2008-09-23 02:00,23,13.395,13.395,13.395,13.395,0
20090301|2008-09-23 03:00,23,13.47,13.47,13.455,13.455,0
20090301|2008-09-23 03:30,23,13.25,13.25,13.25,13.25,0
20090301|2008-09-23 04:00,23,13.48,13.48,13.48,13.48,0
20090301|2008-09-23 04:30,23,13.64,13.64,13.64,13.64,0
20090301|2008-09-23 05:00,23,13.63,13.63,13.605,13.605,0
20090301|2008-09-23 05:30,23,13.595,13.595,13.595,13.595,0
20090301|2008-09-23 06:00,23,13.545,13.545,13.46,13.46,0
20090301|2008-09-23 06:30,23,13.46,13.46,13.46,13.46,0
20090301|2008-09-23 07:00,23,13.4,13.425,13.4,13.425,0
20090301|2008-09-23 07:30,23,13.3,13.6,13.3,13.595,1
20090301|2008-09-23 08:00,23,13.595,13.595,13.52,13.52,0
20090301|2008-09-23 08:30,23,13.6,13.645,13.59,13.645,0
20090301|2008-09-23 09:00,23,13.5,13.5,13.5,13.5,0
20090301|2008-09-23 09:30,23,13.515,13.52,13.49,13.49,0
20090301|2008-09-23 10:00,23,13.515,13.535,13.5,13.5,0
20090301|2008-09-23 10:30,23,13.4,13.4,13.3,13.3,0
20090301|2008-09-23 11:00,23,13.33,13.33,13.25,13.31,0
20090301|2008-09-23 11:30,23,13.31,13.31,13.285,13.285,0
20090301|2008-09-23 12:00,23,13.25,13.275,13.2,13.275,0
20090301|2008-09-23 12:30,23,13.265,13.265,13.265,13.265,0
20090301|2008-09-23 13:00,23,13.38,13.425,13.38,13.425,0
20090301|2008-09-23 15:00,23,13.51,13.51,13.51,13.51,0
20090301|2008-09-23 17:00,24,13.39,13.39,13.39,13.39,0
20090301|2008-09-24 05:30,24,13.55,13.55,13.55,13.55,0
20090301|2008-09-24 07:00,24,13.63,13.63,13.63,13.63,0
20090301|2008-09-24 07:30,24,13.65,13.825,13.65,13.745,0
20090301|2008-09-24 08:00,24,13.75,13.75,13.7,13.73,0
20090301|2008-09-24 08:30,24,13.75,13.75,13.615,13.615,0
20090301|2008-09-24 09:00,24,13.73,13.73,13.645,13.645,0
20090301|2008-09-24 09:30,24,13.705,13.705,13.605,13.605,0
20090301|2008-09-24 10:00,24,13.5,13.5,13.5,13.5,0
20090301|2008-09-24 10:30,24,13.445,13.475,13.435,13.475,0
20090301|2008-09-24 11:00,24,13.4,13.4,13.4,13.4,0
20090301|2008-09-24 12:00,24,13.6,13.6,13.57,13.57,0
20090301|2008-09-24 12:30,24,13.565,13.565,13.565,13.565,0
20090301|2008-09-24 14:00,24,13.445,13.445,13.445,13.445,0
20090301|2008-09-24 17:30,25,13.42,13.42,13.42,13.42,0
20090301|2008-09-24 20:00,25,13.53,13.53,13.53,13.53,0
20090301|2008-09-25 01:30,25,13.615,13.615,13.615,13.615,0
20090301|2008-09-25 04:30,25,13.65,13.65,13.65,13.65,0
20090301|2008-09-25 07:00,25,13.6,13.6,13.6,13.6,0
20090301|2008-09-25 07:30,25,13.64,13.64,13.64,13.64,0
20090301|2008-09-25 08:00,25,13.625,13.625,13.54,13.615,0
20090301|2008-09-25 08:30,25,13.61,13.74,13.61,13.74,0
20090301|2008-09-25 09:00,25,13.775,13.93,13.46,13.46,0
20090301|2008-09-25 09:30,25,13.495,13.535,13.45,13.535,0
20090301|2008-09-25 10:00,25,13.55,13.55,13.33,13.38,0
20090301|2008-09-25 10:30,25,13.345,13.35,13.285,13.35,0
20090301|2008-09-25 11:00,25,13.35,13.39,13.35,13.385,0
20090301|2008-09-25 11:30,25,13.42,13.455,13.31,13.31,0
20090301|2008-09-25 12:00,25,13.31,13.39,13.31,13.39,0
20090301|2008-09-25 12:30,25,13.4,13.4,13.4,13.4,0
20090301|2008-09-25 13:30,25,13.375,13.375,13.375,13.375,0
20090301|2008-09-25 14:30,25,13.38,13.385,13.38,13.385,0
20090301|2008-09-25 23:30,26,13.49,13.49,13.485,13.485,0
20090301|2008-09-26 07:00,26,13.5,13.53,13.5,13.52,0
20090301|2008-09-26 07:30,26,13.54,13.62,13.54,13.61,0
20090301|2008-09-26 08:00,26,13.46,13.46,13.46,13.46,0
20090301|2008-09-26 08:30,26,13.61,13.83,13.61,13.61,0
20090301|2008-09-26 09:00,26,13.7,13.7,13.525,13.6,0
20090301|2008-09-26 09:30,26,13.58,13.595,13.52,13.58,0
20090301|2008-09-26 10:00,26,13.58,13.585,13.58,13.58,0
20090301|2008-09-26 10:30,26,13.57,13.585,13.5,13.585,0
20090301|2008-09-26 11:00,26,13.6,13.61,13.6,13.61,0
20090301|2008-09-26 11:30,26,13.65,13.65,13.65,13.65,0
20090301|2008-09-26 12:00,26,13.61,13.615,13.61,13.615,0
20090301|2008-09-26 12:30,26,13.57,13.57,13.555,13.555,0
20090301|2008-09-26 13:30,26,13.6,13.6,13.6,13.6,0
20090301|2008-09-26 14:00,26,13.605,13.635,13.605,13.635,0
20090301|2008-09-26 15:30,26,13.485,13.5,13.485,13.5,0
20090301|2008-09-28 18:30,29,13.44,13.44,13.405,13.405,0
20090301|2008-09-28 19:00,29,13.245,13.245,13.245,13.245,0
20090301|2008-09-28 23:00,29,13.38,13.38,13.38,13.38,0
20090301|2008-09-28 23:30,29,13.45,13.45,13.45,13.45,0
20090301|2008-09-29 02:00,29,13.37,13.37,13.37,13.37,0
20090301|2008-09-29 02:30,29,13.21,13.21,13.21,13.21,0
20090301|2008-09-29 03:00,29,13.14,13.14,13.02,13.02,0
20090301|2008-09-29 04:30,29,13.115,13.115,13.115,13.115,0
20090301|2008-09-29 05:30,29,13.25,13.25,13.25,13.25,0
20090301|2008-09-29 06:00,29,13.21,13.21,13.15,13.15,0
20090301|2008-09-29 06:30,29,13.33,13.33,13.33,13.33,0
20090301|2008-09-29 07:00,29,13.23,13.23,13.2,13.2,0
20090301|2008-09-29 07:30,29,13,13,12.865,12.87,0
20090301|2008-09-29 08:00,29,12.97,13.04,12.94,12.94,0
20090301|2008-09-29 08:30,29,13.1,13.335,13.1,13.32,0
20090301|2008-09-29 09:00,29,13.375,13.55,13.3,13.305,0
20090301|2008-09-29 09:30,29,13.255,13.315,13.25,13.315,0
20090301|2008-09-29 10:00,29,13.29,13.29,13.29,13.29,0
20090301|2008-09-29 10:30,29,13.165,13.205,13.165,13.195,0
20090301|2008-09-29 11:00,29,13.13,13.2,13.055,13.2,0
20090301|2008-09-29 11:30,29,13.145,13.245,13.145,13.245,0
20090301|2008-09-29 12:00,29,13.19,13.205,13.1,13.105,0
20090301|2008-09-29 12:30,29,13.155,13.3,13.155,13.26,0
20090301|2008-09-29 13:00,29,13.14,13.14,13.14,13.14,0
20090301|2008-09-29 13:30,29,13.215,13.26,13.21,13.26,0
20090301|2008-09-29 15:00,29,13.27,13.27,13.27,13.27,0
20090301|2008-09-29 23:00,30,13.27,13.27,13.27,13.27,0
20090301|2008-09-30 01:30,30,13.225,13.225,13.225,13.225,0
20090301|2008-09-30 03:30,30,13.11,13.11,13.11,13.11,0
20090301|2008-09-30 04:00,30,13.16,13.16,13.16,13.16,0
20090301|2008-09-30 07:00,30,13.09,13.09,13.035,13.04,0
20090301|2008-09-30 07:30,30,12.945,12.945,12.66,12.75,0
20090301|2008-09-30 08:00,30,12.72,12.75,12.67,12.75,0
20090301|2008-09-30 08:30,30,12.68,12.68,12.64,12.64,0
20090301|2008-09-30 09:00,30,12.71,12.72,12.69,12.69,0
20090301|2008-09-30 09:30,30,12.7,12.7,12.405,12.405,0
20090301|2008-09-30 10:00,30,12.405,12.505,12.4,12.505,0
20090301|2008-09-30 10:30,30,12.51,12.51,12.45,12.475,0
20090301|2008-09-30 11:00,30,12.52,12.52,12.52,12.52,0
20090301|2008-09-30 11:30,30,12.45,12.45,12.4,12.405,0
20090301|2008-09-30 12:00,30,12.45,12.45,12.36,12.36,0
20090301|2008-09-30 12:30,30,12.345,12.345,12.22,12.24,0
20090301|2008-09-30 13:00,30,12.17,12.17,12,12.055,0
20090301|2008-09-30 13:30,30,12.105,12.155,12.105,12.155,0
20090301|2008-09-30 14:00,30,12.13,12.13,12.13,12.13,0
20090301|2008-09-30 14:30,30,12.075,12.115,12.075,12.095,0
20090301|2008-09-30 15:00,30,12.15,12.27,12.15,12.24,0
20090301|2008-09-30 16:00,30,12.25,12.25,12.25,12.25,0
20090301|2008-09-30 17:00,1,12.225,12.255,12.225,12.255,0
20090301|2008-09-30 17:30,1,12.17,12.17,12.15,12.15,0
20090301|2008-10-01 07:00,1,12.305,12.36,12.305,12.36,0
20090301|2008-10-01 07:30,1,12.47,12.475,12.47,12.475,0
20090301|2008-10-01 08:00,1,12.415,12.415,12.415,12.415,0
20090301|2008-10-01 09:30,1,12.68,12.7,12.645,12.7,0
20090301|2008-10-01 10:30,1,12.7,12.9,12.7,12.9,0
20090301|2008-10-01 11:00,1,12.995,13.15,12.995,13.14,0
20090301|2008-10-01 11:30,1,13,13,13,13,0
20090301|2008-10-01 12:00,1,12.98,12.98,12.85,12.85,0
20090301|2008-10-01 13:00,1,12.88,12.88,12.765,12.765,0
20090301|2008-10-01 13:30,1,12.63,12.63,12.615,12.615,0
20090301|2008-10-01 19:00,2,12.64,12.64,12.605,12.605,0
20090301|2008-10-01 20:30,2,12.65,12.65,12.65,12.65,0
20090301|2008-10-02 02:30,2,12.4,12.45,12.4,12.45,0
20090301|2008-10-02 07:00,2,12.495,12.495,12.285,12.33,0
20090301|2008-10-02 07:30,2,12.11,12.11,12.105,12.105,0
20090301|2008-10-02 08:00,2,12.015,12.05,12.015,12.05,0
20090301|2008-10-02 08:30,2,12.06,12.06,11.95,11.965,0
20090301|2008-10-02 09:00,2,11.875,11.99,11.875,11.95,0
20090301|2008-10-02 09:30,2,11.86,11.86,11.245,11.25,0
20090301|2008-10-02 10:00,2,11.265,11.265,11.265,11.265,0
20090301|2008-10-02 10:30,2,11.43,11.43,11.32,11.32,0
20090301|2008-10-02 11:00,2,11.37,11.37,11.325,11.33,0
20090301|2008-10-02 12:00,2,11.42,11.425,11.18,11.25,0
20090301|2008-10-02 13:30,2,11.25,11.25,11.235,11.235,0
20090301|2008-10-02 14:00,2,11.29,11.3,11.29,11.295,0
20090301|2008-10-02 14:30,2,11.16,11.16,10.995,10.995,0
20090301|2008-10-02 16:00,2,10.985,10.985,10.965,10.965,0
20090301|2008-10-02 17:00,3,10.935,10.945,10.93,10.945,0
20090301|2008-10-02 17:30,3,10.93,10.99,10.93,10.99,0
20090301|2008-10-02 19:00,3,11.03,11.03,11.03,11.03,0
20090301|2008-10-02 20:00,3,11.05,11.05,11.05,11.05,0
20090301|2008-10-02 23:00,3,11.27,11.28,11.27,11.28,0
20090301|2008-10-03 07:00,3,11.355,11.6,11.355,11.6,0
20090301|2008-10-03 07:30,3,11.6,11.6,11.41,11.41,0
20090301|2008-10-03 08:00,3,11.38,11.465,11.2,11.2,0
20090301|2008-10-03 08:30,3,11.385,11.46,11.385,11.43,0
20090301|2008-10-03 09:00,3,11.39,11.455,11.39,11.45,0
20090301|2008-10-03 09:30,3,11.55,11.75,11.55,11.75,0
20090301|2008-10-03 10:00,3,11.715,11.72,11.715,11.72,0
20090301|2008-10-03 10:30,3,11.715,11.72,11.715,11.72,0
20090301|2008-10-03 11:00,3,11.735,11.75,11.58,11.585,0
20090301|2008-10-03 11:30,3,11.585,11.585,11.585,11.585,0
20090301|2008-10-03 12:00,3,11.425,11.425,11.39,11.39,0
20090301|2008-10-03 12:30,3,11.39,11.39,11.39,11.39,0
20090301|2008-10-03 14:00,3,11.235,11.25,11.235,11.24,0
20090301|2008-10-05 17:00,6,11.21,11.21,11.21,11.21,0
20090301|2008-10-05 17:30,6,11.39,11.39,11.39,11.39,0
20090301|2008-10-05 18:00,6,11.39,11.45,11.39,11.4,0
20090301|2008-10-05 18:30,6,11.4,11.4,11.38,11.38,0
20090301|2008-10-05 19:30,6,11.225,11.225,11.225,11.225,0
20090301|2008-10-05 20:00,6,11.1,11.14,11.1,11.14,0
20090301|2008-10-05 21:00,6,11.145,11.145,11.145,11.145,0
20090301|2008-10-05 21:30,6,11.165,11.165,11.12,11.12,0
20090301|2008-10-05 23:00,6,11.155,11.155,11.155,11.155,0
20090301|2008-10-05 23:30,6,11.195,11.2,11.195,11.2,0
20090301|2008-10-06 00:30,6,11.24,11.26,11.24,11.26,0
20090301|2008-10-06 01:00,6,11.175,11.175,11.175,11.175,0
20090301|2008-10-06 04:00,6,11.14,11.14,11.14,11.14,0
20090301|2008-10-06 04:30,6,11.22,11.36,11.22,11.36,0
20090301|2008-10-06 05:00,6,11.265,11.265,11.265,11.265,0
20090301|2008-10-06 07:00,6,11.505,11.51,11.465,11.475,0
20090301|2008-10-06 07:30,6,11.495,11.495,11.4,11.4,0
20090301|2008-10-06 08:00,6,11.3,11.4,11.3,11.4,0
20090301|2008-10-06 08:30,6,11.48,11.48,11.48,11.48,0
20090301|2008-10-06 09:00,6,11.425,11.425,11.32,11.32,0
20090301|2008-10-06 09:30,6,11.39,11.39,11.17,11.17,0
20090301|2008-10-06 10:00,6,11.31,11.31,11.275,11.275,0
20090301|2008-10-06 11:30,6,11.42,11.42,11.42,11.42,0
20090301|2008-10-06 12:00,6,11.355,11.355,11.315,11.315,0
20090301|2008-10-06 12:30,6,11.31,11.31,11.31,11.31,0
20090301|2008-10-06 13:00,6,11.15,11.15,11.15,11.15,0
20090301|2008-10-06 14:30,6,11.13,11.13,11.005,11.005,0
20090301|2008-10-06 15:30,6,11.125,11.165,11.125,11.13,0
20090301|2008-10-06 18:30,7,11.26,11.26,11.26,11.26,0
20090301|2008-10-06 20:00,7,11.26,11.26,11.26,11.26,0
20090301|2008-10-07 02:00,7,11.52,11.52,11.52,11.52,0
20090301|2008-10-07 02:30,7,11.585,11.67,11.585,11.67,0
20090301|2008-10-07 03:30,7,11.675,11.675,11.675,11.675,0
20090301|2008-10-07 04:00,7,11.675,11.68,11.675,11.68,0
20090301|2008-10-07 06:30,7,11.7,11.7,11.7,11.7,0
20090301|2008-10-07 07:00,7,11.815,11.925,11.805,11.92,0
20090301|2008-10-07 07:30,7,11.905,11.905,11.865,11.865,0
20090301|2008-10-07 08:00,7,11.79,11.91,11.77,11.87,0
20090301|2008-10-07 08:30,7,11.565,11.565,11.565,11.565,0
20090301|2008-10-07 09:00,7,11.6,11.675,11.505,11.675,0
20090301|2008-10-07 10:00,7,11.6,11.6,11.54,11.54,0
20090301|2008-10-07 11:30,7,11.47,11.47,11.385,11.385,0
20090301|2008-10-07 12:00,7,11.5,11.5,11.44,11.44,0
20090301|2008-10-07 13:30,7,11.5,11.5,11.48,11.48,0
20090301|2008-10-07 14:00,7,11.62,11.62,11.62,11.62,0
20090301|2008-10-07 16:00,7,11.675,11.675,11.675,11.675,0
20090301|2008-10-07 18:30,8,11.77,11.77,11.77,11.77,0
20090301|2008-10-07 22:00,8,11.7,11.7,11.7,11.7,0
20090301|2008-10-08 00:30,8,11.62,11.66,11.62,11.66,0
20090301|2008-10-08 01:30,8,11.905,11.92,11.875,11.875,0
20090301|2008-10-08 02:00,8,11.86,11.86,11.86,11.86,0
20090301|2008-10-08 04:00,8,12.05,12.05,12.05,12.05,0
20090301|2008-10-08 04:30,8,12.07,12.07,12.07,12.07,0
20090301|2008-10-08 05:00,8,12.03,12.03,12.03,12.03,0
20090301|2008-10-08 06:00,8,11.9,12,11.9,12,0
20090301|2008-10-08 07:00,8,11.965,12.005,11.965,11.985,0
20090301|2008-10-08 07:30,8,12.065,12.065,12.065,12.065,0
20090301|2008-10-08 08:00,8,12.03,12.065,12,12.065,0
20090301|2008-10-08 08:30,8,12.08,12.08,11.845,11.93,0
20090301|2008-10-08 09:00,8,11.765,11.875,11.765,11.875,0
20090301|2008-10-08 09:30,8,11.815,11.85,11.81,11.81,0
20090301|2008-10-08 10:00,8,11.87,11.9,11.87,11.9,0
20090301|2008-10-08 10:30,8,11.895,11.895,11.87,11.87,0
20090301|2008-10-08 11:30,8,11.91,11.92,11.88,11.89,0
20090301|2008-10-08 12:00,8,11.89,11.905,11.86,11.89,0
20090301|2008-10-08 12:30,8,11.75,11.75,11.72,11.72,0
20090301|2008-10-08 14:00,8,11.82,11.82,11.82,11.82,0
20090301|2008-10-09 01:00,9,11.8,11.8,11.8,11.8,0
20090301|2008-10-09 02:30,9,11.86,11.86,11.86,11.86,0
20090301|2008-10-09 07:00,9,11.8,11.805,11.775,11.805,0
20090301|2008-10-09 07:30,9,11.76,11.76,11.76,11.76,0
20090301|2008-10-09 08:00,9,11.84,11.84,11.81,11.81,0
20090301|2008-10-09 08:30,9,11.8,11.85,11.8,11.82,0
20090301|2008-10-09 09:30,9,11.88,11.88,11.88,11.88,0
20090301|2008-10-09 10:00,9,12,12,12,12,0
20090301|2008-10-09 10:30,9,12.02,12.02,12.01,12.01,0
20090301|2008-10-09 11:00,9,12.095,12.12,12.08,12.09,0
20090301|2008-10-09 11:30,9,12.085,12.085,11.98,11.98,0
20090301|2008-10-09 12:00,9,11.99,12.03,11.955,11.955,0
20090301|2008-10-09 13:00,9,11.9,11.9,11.9,11.9,0
20090301|2008-10-09 13:30,9,11.87,11.87,11.87,11.87,0
20090301|2008-10-09 14:30,9,12.15,12.17,12.12,12.17,0
20090301|2008-10-09 15:30,9,12.24,12.26,12.24,12.26,0
20090301|2008-10-09 19:30,10,12.43,12.43,12.43,12.43,0
20090301|2008-10-09 21:30,10,12.315,12.315,12.315,12.315,0
20090301|2008-10-09 23:00,10,12.285,12.285,12.15,12.15,0
20090301|2008-10-10 00:00,10,12.2,12.2,12.2,12.2,0
20090301|2008-10-10 02:00,10,12.31,12.31,12.31,12.31,0
20090301|2008-10-10 02:30,10,12.07,12.07,12.07,12.07,0
20090301|2008-10-10 06:00,10,11.87,11.87,11.85,11.85,0
20090301|2008-10-10 07:00,10,11.535,11.55,11.525,11.54,0
20090301|2008-10-10 07:30,10,11.55,11.62,11.54,11.62,0
20090301|2008-10-10 08:00,10,11.62,11.62,11.55,11.55,0
20090301|2008-10-10 08:30,10,11.745,11.745,11.5,11.5,0
20090301|2008-10-10 09:00,10,11.56,11.745,11.5,11.745,1
20090301|2008-10-10 09:30,10,11.815,11.815,11.775,11.775,0
20090301|2008-10-10 10:00,10,11.65,11.65,11.65,11.65,0
20090301|2008-10-10 10:30,10,11.615,11.615,11.52,11.55,0
20090301|2008-10-10 11:00,10,11.495,11.495,11.495,11.495,0
20090301|2008-10-10 11:30,10,11.3,11.3,10.72,10.815,0
20090301|2008-10-10 12:00,10,10.75,10.95,10.6,10.6,0
20090301|2008-10-10 12:30,10,10.66,10.66,9.655001,9.7,0
20090301|2008-10-10 13:00,10,9.71,9.775,9.705,9.73,0
20090301|2008-10-10 13:30,10,9.8,9.98,9.76,9.975,0
20090301|2008-10-10 14:00,10,9.809999,10.065,9.809999,10.065,0
20090301|2008-10-10 14:30,10,10.05,10.05,10.05,10.05,0
20090301|2008-10-10 15:30,10,10.115,10.115,10.115,10.115,0
20090301|2008-10-10 16:00,10,10.23,10.23,10.23,10.23,0
20090301|2008-10-12 18:00,13,10.32,10.325,10.32,10.325,0
20090301|2008-10-12 19:30,13,10.475,10.475,10.475,10.475,0
20090301|2008-10-12 20:30,13,10.415,10.415,10.415,10.415,0
20090301|2008-10-13 01:00,13,10.655,10.655,10.655,10.655,0
20090301|2008-10-13 02:00,13,10.64,10.64,10.64,10.64,0
20090301|2008-10-13 03:00,13,10.67,10.75,10.67,10.74,0
20090301|2008-10-13 05:30,13,10.675,10.675,10.675,10.675,0
20090301|2008-10-13 07:00,13,10.67,10.675,10.615,10.635,0
20090301|2008-10-13 07:30,13,10.615,10.615,10.6,10.6,0
20090301|2008-10-13 08:30,13,10.72,10.72,10.645,10.645,0
20090301|2008-10-13 09:00,13,10.55,10.55,10.55,10.55,0
20090301|2008-10-13 09:30,13,10.545,10.545,10.545,10.545,0
20090301|2008-10-13 10:00,13,10.73,10.76,10.73,10.76,0
20090301|2008-10-13 10:30,13,10.8,10.825,10.8,10.825,0
20090301|2008-10-13 11:00,13,10.745,10.745,10.745,10.745,0
20090301|2008-10-13 11:30,13,10.82,10.82,10.8,10.8,0
20090301|2008-10-13 12:00,13,10.82,10.86,10.815,10.815,0
20090301|2008-10-13 13:00,13,10.82,10.82,10.82,10.82,0
20090301|2008-10-13 16:00,13,10.859,10.859,10.859,10.859,0
20090301|2008-10-13 20:00,14,11.175,11.175,11.175,11.175,0
20090301|2008-10-13 22:00,14,11.135,11.135,11.135,11.135,0
20090301|2008-10-13 22:30,14,11.135,11.135,11.135,11.135,0
20090301|2008-10-14 07:00,14,11.09,11.11,11.075,11.09,0
20090301|2008-10-14 07:30,14,11.145,11.245,11.11,11.11,0
20090301|2008-10-14 08:00,14,10.96,10.96,10.96,10.96,0
20090301|2008-10-14 08:30,14,11.015,11.015,10.85,10.87,0
20090301|2008-10-14 09:00,14,10.9,10.9,10.9,10.9,0
20090301|2008-10-14 09:30,14,10.935,10.935,10.865,10.89,0
20090301|2008-10-14 10:00,14,10.94,10.94,10.94,10.94,0
20090301|2008-10-14 11:00,14,10.945,10.965,10.94,10.965,0
20090301|2008-10-14 11:30,14,11.04,11.115,11.04,11.115,0
20090301|2008-10-14 12:00,14,11.13,11.13,11.13,11.13,0
20090301|2008-10-14 13:00,14,11.1,11.1,11.1,11.1,0
20090301|2008-10-14 13:30,14,11.015,11.015,11.015,11.015,0
20090301|2008-10-14 14:30,14,11.06,11.06,11.06,11.06,0
20090301|2008-10-14 16:00,14,11.08,11.085,11.08,11.085,0
20090301|2008-10-14 17:00,15,11.15,11.15,11.15,11.15,0
20090301|2008-10-14 19:00,15,11.13,11.13,11.13,11.13,0
20090301|2008-10-14 20:30,15,11.085,11.085,11.085,11.085,0
20090301|2008-10-15 00:00,15,11.08,11.08,11.08,11.08,0
20090301|2008-10-15 04:00,15,10.945,10.95,10.945,10.95,0
20090301|2008-10-15 05:00,15,10.915,10.915,10.915,10.915,0
20090301|2008-10-15 07:00,15,10.66,10.66,10.56,10.56,0
20090301|2008-10-15 07:30,15,10.48,10.48,10.4,10.4,0
20090301|2008-10-15 08:00,15,10.49,10.49,10.41,10.45,0
20090301|2008-10-15 08:30,15,10.46,10.46,10.46,10.46,0
20090301|2008-10-15 09:00,15,10.555,10.555,10.53,10.53,0
20090301|2008-10-15 09:30,15,10.48,10.565,10.455,10.565,0
20090301|2008-10-15 10:00,15,10.52,10.52,10.52,10.52,0
20090301|2008-10-15 11:30,15,10.505,10.51,10.505,10.51,0
20090301|2008-10-15 12:00,15,10.37,10.37,10.205,10.265,0
20090301|2008-10-15 12:30,15,10.16,10.3,10.12,10.29,0
20090301|2008-10-15 13:00,15,10.29,10.3,10.29,10.3,0
20090301|2008-10-15 13:30,15,10.39,10.4,10.39,10.4,0
20090301|2008-10-15 14:30,15,10.48,10.48,10.46,10.46,0
20090301|2008-10-15 15:00,15,10.43,10.43,10.4,10.42,0
20090301|2008-10-15 15:30,15,10.375,10.375,10.375,10.375,0
20090301|2008-10-15 16:00,15,10.34,10.34,10.34,10.34,0
20090301|2008-10-15 19:00,16,10.2,10.2,10.2,10.2,0
20090301|2008-10-15 20:00,16,10.21,10.21,10.19,10.19,0
20090301|2008-10-15 21:00,16,10.245,10.3,10.245,10.3,0
20090301|2008-10-16 00:00,16,10.27,10.27,10.27,10.27,0
20090301|2008-10-16 01:30,16,10.22,10.22,10.22,10.22,0
20090301|2008-10-16 02:00,16,10.185,10.185,10.185,10.185,0
20090301|2008-10-16 02:30,16,10.06,10.06,9.84,9.84,0
20090301|2008-10-16 05:30,16,10.015,10.015,10.015,10.015,0
20090301|2008-10-16 06:30,16,10.035,10.035,10.035,10.035,0
20090301|2008-10-16 07:00,16,10.14,10.14,10.14,10.14,0
20090301|2008-10-16 07:30,16,10.29,10.32,10.29,10.32,0
20090301|2008-10-16 08:30,16,9.795,9.83,9.795,9.8,0
20090301|2008-10-16 09:00,16,9.74,9.805,9.74,9.780001,0
20090301|2008-10-16 09:30,16,9.74,9.785,9.719999,9.785,0
20090301|2008-10-16 10:00,16,9.71,9.71,9.33,9.35,0
20090301|2008-10-16 10:30,16,9.425,9.74,9.395,9.73,0
20090301|2008-10-16 11:00,16,9.635,9.67,9.6,9.625,0
20090301|2008-10-16 11:30,16,9.66,9.67,9.635,9.64,0
20090301|2008-10-16 12:00,16,9.675,9.75,9.675,9.71,0
20090301|2008-10-16 12:30,16,9.66,9.67,9.66,9.67,0
20090301|2008-10-16 13:00,16,9.690001,9.690001,9.63,9.63,0
20090301|2008-10-16 14:00,16,9.79,9.79,9.79,9.79,0
20090301|2008-10-16 14:30,16,9.780001,9.780001,9.780001,9.780001,0
20090301|2008-10-16 15:30,16,9.785,9.785,9.785,9.785,0
20090301|2008-10-16 17:30,17,9.780001,9.780001,9.780001,9.780001,0
20090301|2008-10-16 20:30,17,9.75,9.785,9.75,9.785,0
20090301|2008-10-16 23:00,17,9.82,9.82,9.82,9.82,0
20090301|2008-10-17 07:00,17,9.545,9.559999,9.545,9.559999,0
20090301|2008-10-17 07:30,17,9.469999,9.469999,9.425,9.46,0
20090301|2008-10-17 08:00,17,9.440001,9.440001,9.440001,9.440001,0
20090301|2008-10-17 08:30,17,9.41,9.41,9.41,9.41,0
20090301|2008-10-17 09:00,17,9.35,9.405001,9.35,9.405001,0
20090301|2008-10-17 09:30,17,9.23,9.295,9.21,9.29,0
20090301|2008-10-17 10:00,17,9.39,9.395,9.280001,9.280001,0
20090301|2008-10-17 10:30,17,9.3,9.3,9.3,9.3,0
20090301|2008-10-17 11:00,17,9.440001,9.440001,9.440001,9.440001,0
20090301|2008-10-17 12:00,17,9.495,9.495,9.375,9.385,0
20090301|2008-10-17 12:30,17,9.425,9.425,9.425,9.425,0
20090301|2008-10-17 13:00,17,9.469999,9.469999,9.469999,9.469999,0
20090301|2008-10-17 14:30,17,9.395,9.395,9.395,9.395,0
20090301|2008-10-17 16:00,17,9.43,9.43,9.43,9.43,0
20090301|2008-10-19 19:00,20,9.62,9.62,9.62,9.62,0
20090301|2008-10-19 19:30,20,9.75,9.75,9.75,9.75,0
20090301|2008-10-19 20:30,20,9.7,9.7,9.7,9.7,0
20090301|2008-10-20 01:00,20,9.805,9.809999,9.805,9.809999,0
20090301|2008-10-20 06:00,20,9.64,9.725,9.635,9.725,0
20090301|2008-10-20 07:00,20,9.695,9.705,9.645,9.645,0
20090301|2008-10-20 07:30,20,9.559999,9.559999,9.559999,9.559999,0
20090301|2008-10-20 08:00,20,9.63,9.67,9.58,9.58,0
20090301|2008-10-20 08:30,20,9.55,9.55,9.55,9.55,0
20090301|2008-10-20 09:00,20,9.71,9.725,9.695,9.695,0
20090301|2008-10-20 09:30,20,9.645,9.645,9.645,9.645,0
20090301|2008-10-20 10:00,20,9.63,9.64,9.61,9.61,0
20090301|2008-10-20 10:30,20,9.65,9.65,9.65,9.65,0
20090301|2008-10-20 11:00,20,9.695,9.745,9.695,9.745,0
20090301|2008-10-20 11:30,20,9.809999,9.809999,9.809999,9.809999,0
20090301|2008-10-20 12:00,20,9.84,9.84,9.73,9.73,0
20090301|2008-10-20 12:30,20,9.785,9.805,9.785,9.795,0
20090301|2008-10-20 13:00,20,9.825,9.825,9.76,9.76,0
20090301|2008-10-20 13:30,20,9.77,9.77,9.77,9.77,0
20090301|2008-10-20 14:30,20,9.8,9.8,9.8,9.8,0
20090301|2008-10-20 16:00,20,9.780001,9.79,9.780001,9.79,0
20090301|2008-10-20 19:00,21,10.08,10.08,10.08,10.08,0
20090301|2008-10-20 19:30,21,10.025,10.025,10.02,10.02,0
20090301|2008-10-21 01:00,21,9.875,9.9,9.875,9.9,0
20090301|2008-10-21 01:30,21,9.895,9.895,9.844999,9.844999,0
20090301|2008-10-21 02:00,21,9.76,9.76,9.76,9.76,0
20090301|2008-10-21 02:30,21,9.809999,9.809999,9.809999,9.809999,0
20090301|2008-10-21 03:30,21,9.85,9.85,9.85,9.85,0
20090301|2008-10-21 04:00,21,9.85,9.85,9.85,9.85,0
20090301|2008-10-21 04:30,21,9.85,9.85,9.844999,9.844999,0
20090301|2008-10-21 06:00,21,9.780001,9.780001,9.780001,9.780001,0
20090301|2008-10-21 06:30,21,9.76,9.76,9.76,9.76,0
20090301|2008-10-21 07:00,21,9.86,9.86,9.82,9.86,0
20090301|2008-10-21 07:30,21,9.865,9.865,9.59,9.755,0
20090301|2008-10-21 08:00,21,9.85,9.85,9.79,9.809999,0
20090301|2008-10-21 09:00,21,9.89,9.89,9.89,9.89,0
20090301|2008-10-21 09:30,21,10,10,9.985,9.985,0
20090301|2008-10-21 10:00,21,9.89,9.95,9.89,9.95,0
20090301|2008-10-21 10:30,21,10.04,10.06,10.04,10.06,0
20090301|2008-10-21 11:00,21,10.04,10.05,9.940001,9.940001,0
20090301|2008-10-21 11:30,21,9.98,9.985,9.965,9.965,0
20090301|2008-10-21 12:00,21,10.175,10.18,10.115,10.135,0
20090301|2008-10-21 13:00,21,10.2,10.2,10.195,10.195,0
20090301|2008-10-21 13:30,21,10.18,10.205,10.18,10.18,0
20090301|2008-10-21 14:00,21,10.16,10.16,10.155,10.155,0
20090301|2008-10-21 15:30,21,10.1,10.1,10.1,10.1,0
20090301|2008-10-21 19:00,22,10.11,10.11,10.11,10.11,0
20090301|2008-10-21 20:00,22,10.09,10.09,10.09,10.09,0
20090301|2008-10-21 20:30,22,10.09,10.09,10.09,10.09,0
20090301|2008-10-21 22:00,22,10.085,10.1,10.085,10.1,0
20090301|2008-10-21 22:30,22,10.07,10.07,10.07,10.07,0
20090301|2008-10-22 01:00,22,9.99,9.99,9.99,9.99,0
20090301|2008-10-22 02:00,22,9.95,9.95,9.95,9.95,0
20090301|2008-10-22 03:00,22,9.9,9.9,9.88,9.88,0
20090301|2008-10-22 03:30,22,9.9,9.915,9.9,9.915,0
20090301|2008-10-22 05:30,22,9.87,9.87,9.775,9.775,0
20090301|2008-10-22 07:00,22,9.780001,9.780001,9.7,9.7,0
20090301|2008-10-22 07:30,22,9.905001,9.905001,9.85,9.895,0
20090301|2008-10-22 08:00,22,9.815001,9.815001,9.809999,9.809999,0
20090301|2008-10-22 08:30,22,9.844999,9.844999,9.625,9.68,0
20090301|2008-10-22 09:00,22,9.8,9.8,9.8,9.8,0
20090301|2008-10-22 09:30,22,9.9,9.9,9.89,9.89,0
20090301|2008-10-22 10:00,22,9.85,9.85,9.76,9.76,0
20090301|2008-10-22 10:30,22,9.695,9.695,9.695,9.695,0
20090301|2008-10-22 11:00,22,9.684999,9.684999,9.684999,9.684999,0
20090301|2008-10-22 11:30,22,9.695,9.695,9.55,9.615,0
20090301|2008-10-22 12:00,22,9.530001,9.594999,9.465,9.485,0
20090301|2008-10-22 12:30,22,9.505,9.505,9.45,9.49,0
20090301|2008-10-22 13:00,22,9.46,9.594999,9.440001,9.594999,0
20090301|2008-10-22 14:30,22,9.475,9.475,9.475,9.475,0
20090301|2008-10-22 15:30,22,9.530001,9.530001,9.530001,9.530001,0
20090301|2008-10-22 19:00,23,9.49,9.49,9.49,9.49,0
20090301|2008-10-22 21:00,23,9.45,9.45,9.45,9.45,0
20090301|2008-10-23 01:30,23,9.63,9.63,9.63,9.63,0
20090301|2008-10-23 07:00,23,9.35,9.39,9.35,9.39,0
20090301|2008-10-23 07:30,23,9.219999,9.219999,9.219999,9.219999,0
20090301|2008-10-23 08:00,23,9.4,9.434999,9.4,9.405001,0
20090301|2008-10-23 08:30,23,9.469999,9.469999,9.42,9.43,0
20090301|2008-10-23 09:00,23,9.485,9.75,9.469999,9.695,0
20090301|2008-10-23 09:30,23,9.87,9.885,9.87,9.885,0
20090301|2008-10-23 10:00,23,9.9,9.9,9.79,9.79,0
20090301|2008-10-23 10:30,23,9.725,9.75,9.725,9.75,0
20090301|2008-10-23 11:00,23,9.65,9.65,9.59,9.59,0
20090301|2008-10-23 11:30,23,9.55,9.65,9.55,9.65,0
20090301|2008-10-23 12:00,23,9.54,9.54,9.54,9.54,0
20090301|2008-10-23 13:00,23,9.5,9.5,9.4,9.4,0
20090301|2008-10-23 15:30,23,9.63,9.7,9.63,9.7,0
20090301|2008-10-24 01:30,24,9.35,9.35,9.35,9.35,0
20090301|2008-10-24 02:30,24,9.24,9.24,9.24,9.24,0
20090301|2008-10-24 03:00,24,9,9,9,9,0
20090301|2008-10-24 03:30,24,8.95,9.04,8.95,9.04,0
20090301|2008-10-24 04:00,24,8.875,8.875,8.87,8.87,0
20090301|2008-10-24 04:30,24,8.91,8.91,8.91,8.91,0
20090301|2008-10-24 05:00,24,8.809999,8.809999,8.809999,8.809999,0
20090301|2008-10-24 05:30,24,8.88,8.915,8.88,8.915,0
20090301|2008-10-24 06:00,24,8.9,8.9,8.9,8.9,0
20090301|2008-10-24 06:30,24,8.88,8.88,8.88,8.88,0
20090301|2008-10-24 07:30,24,8.95,9,8.9,8.99,0
20090301|2008-10-24 08:00,24,8.95,8.95,8.95,8.95,0
20090301|2008-10-24 08:30,24,8.96,9,8.93,9,0
20090301|2008-10-24 09:00,24,9.02,9.045,9.02,9.02,0
20090301|2008-10-24 09:30,24,8.96,8.975,8.96,8.975,0
20090301|2008-10-24 10:00,24,9.04,9.059999,9.04,9.059999,0
20090301|2008-10-24 10:30,24,9.195,9.225,9.195,9.225,0
20090301|2008-10-24 11:00,24,9.36,9.605,9.355,9.605,0
20090301|2008-10-24 11:30,24,9.440001,9.445,9.440001,9.445,0
20090301|2008-10-24 12:00,24,9.42,9.469999,9.42,9.469999,0
20090301|2008-10-24 12:30,24,9.35,9.35,9.3,9.3,0
20090301|2008-10-24 13:30,24,9.3,9.3,9.3,9.3,0
20090301|2008-10-24 14:00,24,9.215,9.215,9.215,9.215,0
20090301|2008-10-26 20:00,27,9.5,9.515,9.5,9.515,0
20090301|2008-10-26 20:30,27,9.525,9.525,9.525,9.525,0
20090301|2008-10-26 22:30,27,9.455,9.455,9.455,9.455,0
20090301|2008-10-26 23:30,27,9.37,9.37,9.37,9.37,0
20090301|2008-10-27 01:30,27,9.195,9.195,9.195,9.195,0
20090301|2008-10-27 02:00,27,9.030001,9.030001,9.030001,9.030001,0
20090301|2008-10-27 02:30,27,9.05,9.05,9.05,9.05,0
20090301|2008-10-27 03:00,27,9,9,9,9,0
20090301|2008-10-27 03:30,27,8.85,8.915,8.8,8.91,0
20090301|2008-10-27 04:00,27,8.865,8.865,8.79,8.79,0
20090301|2008-10-27 05:30,27,8.940001,8.940001,8.940001,8.940001,0
20090301|2008-10-27 07:30,27,8.985,8.985,8.985,8.985,0
20090301|2008-10-27 08:00,27,8.98,8.98,8.98,8.98,0
20090301|2008-10-27 09:00,27,9.055,9.08,9.030001,9.08,0
20090301|2008-10-27 10:00,27,9.085,9.11,9.085,9.09,0
20090301|2008-10-27 10:30,27,9.059999,9.059999,9.055,9.055,0
20090301|2008-10-27 11:00,27,9.15,9.15,9.055,9.1,0
20090301|2008-10-27 11:30,27,9.1,9.190001,9.1,9.184999,0
20090301|2008-10-27 12:00,27,9.255,9.275,9.2,9.2,0
20090301|2008-10-27 12:30,27,9.21,9.265,9.21,9.265,0
20090301|2008-10-27 13:30,27,9.1,9.14,9.1,9.135,0
20090301|2008-10-27 14:00,27,9.135,9.155001,9.13,9.155001,0
20090301|2008-10-27 16:00,27,9.08,9.08,9.08,9.08,0
20090301|2008-10-27 18:30,28,9.1,9.1,9.1,9.1,0
20090301|2008-10-27 21:30,28,9.1,9.1,9.1,9.1,0
20090301|2008-10-28 00:30,28,9.219999,9.219999,9.219999,9.219999,0
20090301|2008-10-28 03:30,28,8.91,9.035,8.84,8.84,0
20090301|2008-10-28 04:00,28,8.9,8.9,8.9,8.9,0
20090301|2008-10-28 04:30,28,8.795,8.795,8.51,8.51,0
20090301|2008-10-28 06:30,28,9.15,9.15,9.15,9.15,0
20090301|2008-10-28 07:30,28,9.125,9.13,9.125,9.125,0
20090301|2008-10-28 08:00,28,9.04,9.04,9.025,9.025,0
20090301|2008-10-28 08:30,28,9.065001,9.07,9.065001,9.07,0
20090301|2008-10-28 09:00,28,8.95,8.95,8.95,8.95,0
20090301|2008-10-28 09:30,28,8.9,8.9,8.55,8.55,0
20090301|2008-10-28 10:00,28,8.559999,8.835,8.559999,8.809999,0
20090301|2008-10-28 10:30,28,8.82,8.88,8.82,8.88,0
20090301|2008-10-28 11:00,28,8.84,8.84,8.84,8.84,0
20090301|2008-10-28 11:30,28,8.87,8.91,8.86,8.91,0
20090301|2008-10-28 12:00,28,8.91,8.91,8.815001,8.815001,0
20090301|2008-10-28 12:30,28,8.815001,8.815001,8.809999,8.809999,0
20090301|2008-10-28 13:00,28,8.85,8.85,8.85,8.85,0
20090301|2008-10-28 14:00,28,9.025,9.025,9.01,9.01,0
20090301|2008-10-28 14:30,28,9.085,9.085,9.085,9.085,0
20090301|2008-10-28 15:00,28,9.14,9.14,9.14,9.14,0
20090301|2008-10-28 17:00,29,9.219999,9.219999,9.21,9.21,0
20090301|2008-10-28 19:30,29,9.3,9.3,9.3,9.3,0
20090301|2008-10-28 20:00,29,9.219999,9.219999,9.2,9.2,0
20090301|2008-10-29 01:30,29,9.2,9.2,9.2,9.2,0
20090301|2008-10-29 02:30,29,9.16,9.16,9.16,9.16,0
20090301|2008-10-29 04:00,29,9.23,9.23,9.23,9.23,0
20090301|2008-10-29 05:30,29,9.32,9.32,9.309999,9.309999,0
20090301|2008-10-29 06:00,29,9.295,9.32,9.295,9.32,0
20090301|2008-10-29 07:00,29,9.4,9.719999,9.4,9.719999,0
20090301|2008-10-29 07:30,29,9.7,9.8,9.690001,9.725,0
20090301|2008-10-29 08:00,29,9.8,9.8,9.725,9.725,0
20090301|2008-10-29 08:30,29,9.68,9.68,9.675,9.675,0
20090301|2008-10-29 09:00,29,9.805,10.035,9.805,10.035,0
20090301|2008-10-29 09:30,29,9.99,9.99,9.925,9.93,0
20090301|2008-10-29 10:00,29,9.98,10.05,9.98,10.05,0
20090301|2008-10-29 10:30,29,10.16,10.16,9.969999,9.969999,0
20090301|2008-10-29 11:00,29,9.9,9.9,9.835,9.88,0
20090301|2008-10-29 11:30,29,9.96,9.96,9.96,9.96,0
20090301|2008-10-29 12:00,29,9.82,9.82,9.82,9.82,0
20090301|2008-10-29 12:30,29,9.809999,9.85,9.809999,9.85,0
20090301|2008-10-29 13:00,29,9.85,9.85,9.85,9.85,0
20090301|2008-10-29 13:30,29,9.719999,9.835,9.719999,9.835,0
20090301|2008-10-29 14:00,29,9.825,9.825,9.825,9.825,0
20090301|2008-10-29 14:30,29,9.925,9.925,9.8,9.8,0
20090301|2008-10-29 15:00,29,9.79,9.79,9.785,9.785,0
20090301|2008-10-29 15:30,29,9.855,9.895,9.855,9.895,0
20090301|2008-10-29 17:00,30,9.925,9.925,9.925,9.925,0
20090301|2008-10-29 20:30,30,10.19,10.19,10.18,10.18,0
20090301|2008-10-29 21:30,30,10.255,10.255,10.255,10.255,0
20090301|2008-10-29 23:30,30,10.19,10.19,10.19,10.19,0
20090301|2008-10-30 01:00,30,10.14,10.14,10.14,10.14,0
20090301|2008-10-30 02:30,30,10.5,10.615,10.5,10.615,0
20090301|2008-10-30 03:00,30,10.29,10.365,10.29,10.365,0
20090301|2008-10-30 06:00,30,10.04,10.04,10.04,10.04,0
20090301|2008-10-30 06:30,30,10.08,10.085,10.08,10.085,0
20090301|2008-10-30 07:00,30,9.98,9.98,9.98,9.98,0
20090301|2008-10-30 07:30,30,9.96,10.07,9.96,10.06,0
20090301|2008-10-30 08:00,30,10.075,10.075,10,10.04,0
20090301|2008-10-30 08:30,30,10.04,10.04,9.96,9.96,0
20090301|2008-10-30 09:00,30,9.95,9.95,9.87,9.87,0
20090301|2008-10-30 10:00,30,9.9,9.9,9.9,9.9,0
20090301|2008-10-30 10:30,30,9.905001,9.905001,9.64,9.64,0
20090301|2008-10-30 11:00,30,9.62,9.8,9.62,9.8,0
20090301|2008-10-30 11:30,30,9.8,9.85,9.8,9.85,0
20090301|2008-10-30 12:00,30,9.809999,9.809999,9.785,9.785,0
20090301|2008-10-30 12:30,30,9.75,9.75,9.75,9.75,0
20090301|2008-10-30 13:00,30,9.74,9.765,9.74,9.765,0
20090301|2008-10-30 14:30,30,9.775,9.775,9.775,9.775,0
20090301|2008-10-30 15:00,30,9.8,9.8,9.8,9.8,0
20090301|2008-10-30 19:30,31,9.65,9.65,9.65,9.65,0
20090301|2008-10-30 20:00,31,9.3,9.3,9.219999,9.219999,0
20090301|2008-10-30 20:30,31,9.219999,9.219999,9.219999,9.219999,0
20090301|2008-10-31 00:00,31,9.555,9.585,9.555,9.585,0
20090301|2008-10-31 07:00,31,9.315001,9.43,9.315001,9.43,0
20090301|2008-10-31 07:30,31,9.48,9.6,9.475,9.6,0
20090301|2008-10-31 08:00,31,9.575,9.695,9.5,9.690001,0
20090301|2008-10-31 08:30,31,9.65,9.695,9.65,9.695,0
20090301|2008-10-31 09:00,31,9.785,9.785,9.780001,9.780001,0
20090301|2008-10-31 09:30,31,9.665,9.665,9.665,9.665,0
20090301|2008-10-31 10:00,31,9.690001,9.690001,9.690001,9.690001,0
20090301|2008-10-31 10:30,31,9.719999,9.8,9.719999,9.8,0
20090301|2008-10-31 11:00,31,9.925,9.925,9.85,9.85,0
20090301|2008-10-31 11:30,31,9.84,9.85,9.84,9.85,0
20090301|2008-10-31 12:00,31,9.76,9.815001,9.725,9.73,0
20090301|2008-10-31 12:30,31,9.765,9.765,9.75,9.75,0
20090301|2008-10-31 13:00,31,9.88,9.88,9.88,9.88,0
20090301|2008-10-31 13:30,31,9.87,9.87,9.825,9.825,0
20090301|2008-10-31 14:30,31,9.79,9.79,9.675,9.675,0
20090301|2008-10-31 15:00,31,9.765,9.775,9.765,9.775,0
20090301|2008-11-02 17:30,3,9.85,9.85,9.78,9.78,11
20090301|2008-11-02 19:30,3,10.035,10.035,10.035,10.035,1
20090301|2008-11-02 21:30,3,10.19,10.2,10.19,10.2,7
20090301|2008-11-02 22:00,3,10.245,10.25,10.245,10.25,20
20090301|2008-11-03 04:30,3,10.09,10.09,10.09,10.09,1
20090301|2008-11-03 06:00,3,10.005,10.005,10,10,3
20090301|2008-11-03 06:30,3,10.005,10.005,9.95,9.96,6
20090301|2008-11-03 07:00,3,9.965,9.965,9.885,9.885,6
20090301|2008-11-03 07:30,3,9.9,9.935,9.895,9.935,12
20090301|2008-11-03 08:00,3,9.675,9.81,9.675,9.78,44
20090301|2008-11-03 09:00,3,9.78,9.87,9.78,9.86,3
20090301|2008-11-03 09:30,3,9.875,9.875,9.875,9.875,1
20090301|2008-11-03 10:00,3,9.855,9.855,9.84,9.84,2
20090301|2008-11-03 10:30,3,9.92,9.92,9.92,9.92,1
20090301|2008-11-03 11:00,3,9.975,10,9.95,9.97,8
20090301|2008-11-03 11:30,3,9.96,9.96,9.875,9.875,4
20090301|2008-11-03 12:00,3,9.8,9.81,9.785,9.795,29
20090301|2008-11-03 13:00,3,9.785,9.785,9.785,9.785,1
20090301|2008-11-03 14:00,3,9.75,9.75,9.75,9.75,1
20090301|2008-11-03 14:30,3,9.79,9.79,9.79,9.79,1
20090301|2008-11-03 15:30,3,9.82,9.82,9.82,9.82,1
20090301|2008-11-03 18:30,4,9.85,9.85,9.85,9.85,1
20090301|2008-11-03 19:30,4,9.835,9.835,9.835,9.835,1
20090301|2008-11-03 21:00,4,9.795,9.795,9.795,9.795,1
20090301|2008-11-04 00:00,4,9.845,9.845,9.845,9.845,1
20090301|2008-11-04 00:30,4,9.86,9.86,9.84,9.84,2
20090301|2008-11-04 01:00,4,9.84,9.845,9.84,9.845,2
20090301|2008-11-04 03:30,4,9.785,9.815,9.785,9.815,2
20090301|2008-11-04 04:00,4,9.99,9.99,9.99,9.99,1
20090301|2008-11-04 06:30,4,10.14,10.14,10.14,10.14,1
20090301|2008-11-04 07:00,4,10.155,10.3,10.13,10.3,22
20090301|2008-11-04 07:30,4,10.37,10.37,10.35,10.37,4
20090301|2008-11-04 08:30,4,10.21,10.23,10.195,10.2,9
20090301|2008-11-04 09:00,4,10.135,10.225,10.115,10.205,8
20090301|2008-11-04 09:30,4,10.37,10.38,10.305,10.38,8
20090301|2008-11-04 10:00,4,10.405,10.49,10.405,10.49,2
20090301|2008-11-04 10:30,4,10.48,10.48,10.42,10.42,4
20090301|2008-11-04 11:00,4,10.465,10.465,10.465,10.465,3
20090301|2008-11-04 11:30,4,10.455,10.455,10.3,10.3,3
20090301|2008-11-04 12:00,4,10.285,10.285,10.07,10.145,11
20090301|2008-11-04 12:30,4,10.115,10.185,10.115,10.175,5
20090301|2008-11-04 14:30,4,10.175,10.2,10.175,10.2,4
20090301|2008-11-04 15:00,4,10.225,10.24,10.225,10.24,3
20090301|2008-11-04 18:00,5,10.195,10.195,10.195,10.195,2
20090301|2008-11-04 18:30,5,10.175,10.175,10.175,10.175,1
20090301|2008-11-04 19:00,5,10.13,10.13,10.13,10.13,1
20090301|2008-11-04 23:30,5,10.195,10.195,10.195,10.195,1
20090301|2008-11-05 05:30,5,10.265,10.265,10.265,10.265,1
20090301|2008-11-05 07:00,5,10.27,10.27,10.205,10.205,2
20090301|2008-11-05 08:00,5,10.19,10.235,10.19,10.235,2
20090301|2008-11-05 09:00,5,10.34,10.48,10.34,10.48,58
20090301|2008-11-05 09:30,5,10.45,10.46,10.45,10.46,21
20090301|2008-11-05 10:00,5,10.33,10.33,10.295,10.295,2
20090301|2008-11-05 10:30,5,10.29,10.295,10.18,10.26,58
20090301|2008-11-05 11:00,5,10.28,10.37,10.28,10.335,20
20090301|2008-11-05 11:30,5,10.38,10.38,10.38,10.38,1
20090301|2008-11-05 12:00,5,10.365,10.615,10.36,10.495,90
20090301|2008-11-05 12:30,5,10.52,10.52,10.52,10.52,1
20090301|2008-11-05 13:00,5,10.49,10.49,10.47,10.47,2
20090301|2008-11-05 15:30,5,10.32,10.32,10.32,10.32,20
20090301|2008-11-05 18:00,6,10.28,10.28,10.28,10.28,1
20090301|2008-11-05 18:30,6,10.27,10.27,10.27,10.27,2
20090301|2008-11-05 19:00,6,10.25,10.25,10.25,10.25,1
20090301|2008-11-05 19:30,6,10.32,10.32,10.32,10.32,1
20090301|2008-11-05 20:00,6,10.26,10.26,10.26,10.26,1
20090301|2008-11-05 22:30,6,10.31,10.31,10.3,10.3,2
20090301|2008-11-06 01:30,6,10.3,10.3,10.3,10.3,1
20090301|2008-11-06 02:00,6,10.23,10.23,10.23,10.23,1
20090301|2008-11-06 02:30,6,10.315,10.315,10.315,10.315,1
20090301|2008-11-06 04:00,6,10.42,10.42,10.42,10.42,1
20090301|2008-11-06 05:00,6,10.36,10.36,10.36,10.36,1
20090301|2008-11-06 06:30,6,10.44,10.44,10.44,10.44,1
20090301|2008-11-06 07:00,6,10.375,10.445,10.355,10.445,29
20090301|2008-11-06 07:30,6,10.4,10.76,10.4,10.725,97
20090301|2008-11-06 08:00,6,10.7,10.725,10.7,10.725,20
20090301|2008-11-06 08:30,6,10.71,10.775,10.71,10.71,32
20090301|2008-11-06 09:00,6,10.68,10.75,10.645,10.645,14
20090301|2008-11-06 09:30,6,10.615,10.615,10.515,10.515,4
20090301|2008-11-06 10:00,6,10.45,10.515,9.915,10.01,267
20090301|2008-11-06 10:30,6,10.04,10.09,10.04,10.09,7
20090301|2008-11-06 11:00,6,10.095,10.14,10.08,10.1,35
20090301|2008-11-06 11:30,6,10.1,10.16,10.1,10.15,15
20090301|2008-11-06 12:00,6,10.055,10.125,10.055,10.125,7
20090301|2008-11-06 12:30,6,10.08,10.08,10.08,10.08,2
20090301|2008-11-06 13:00,6,10.21,10.21,10.12,10.12,2
20090301|2008-11-06 14:00,6,10.16,10.16,10.16,10.16,7
20090301|2008-11-06 14:30,6,10.02,10.02,10.005,10.02,3
20090301|2008-11-06 19:00,7,9.945,9.97,9.945,9.97,3
20090301|2008-11-06 23:00,7,10.185,10.185,10.185,10.185,1
20090301|2008-11-07 01:00,7,10.165,10.185,10.165,10.185,2
20090301|2008-11-07 02:00,7,10.22,10.27,10.22,10.27,17
20090301|2008-11-07 04:00,7,10.125,10.15,10.125,10.15,10
20090301|2008-11-07 04:30,7,10.16,10.315,10.16,10.29,84
20090301|2008-11-07 07:00,7,10.14,10.14,10.11,10.11,3
20090301|2008-11-07 08:00,7,10.05,10.1,9.99,10.1,11
20090301|2008-11-07 08:30,7,10.1,10.14,10.1,10.14,2
20090301|2008-11-07 09:00,7,10.105,10.105,10.105,10.105,1
20090301|2008-11-07 10:00,7,10.02,10.02,10.02,10.02,2
20090301|2008-11-07 10:30,7,10.065,10.065,10.065,10.065,1
20090301|2008-11-07 11:30,7,10.075,10.075,10.055,10.055,6
20090301|2008-11-07 12:00,7,10.025,10.035,9.98,9.995,20
20090301|2008-11-07 12:30,7,9.985,9.985,9.985,9.985,1
20090301|2008-11-07 15:00,7,10.01,10.01,10.01,10.01,2
20090301|2008-11-07 15:30,7,10.025,10.06,10.025,10.06,6
20090301|2008-11-09 18:00,10,10.285,10.285,10.27,10.27,2
20090301|2008-11-09 19:00,10,10.27,10.27,10.27,10.27,1
20090301|2008-11-09 21:00,10,10.27,10.27,10.27,10.27,1
20090301|2008-11-09 21:30,10,10.23,10.23,10.23,10.23,1
20090301|2008-11-10 01:00,10,10.255,10.255,10.255,10.255,2
20090301|2008-11-10 02:00,10,10.3,10.3,10.3,10.3,1
20090301|2008-11-10 02:30,10,10.385,10.44,10.385,10.44,3
20090301|2008-11-10 06:00,10,10.4,10.4,10.37,10.37,3
20090301|2008-11-10 06:30,10,10.305,10.305,10.3,10.3,6
20090301|2008-11-10 07:00,10,10.44,10.485,10.44,10.47,9
20090301|2008-11-10 07:30,10,10.485,10.565,10.46,10.495,199
20090301|2008-11-10 08:00,10,10.475,10.495,10.395,10.47,282
20090301|2008-11-10 08:30,10,10.47,10.47,10.365,10.37,245
20090301|2008-11-10 09:00,10,10.38,10.48,10.36,10.48,188
20090301|2008-11-10 09:30,10,10.44,10.46,10.225,10.24,156
20090301|2008-11-10 10:00,10,10.2,10.3,10.19,10.25,69
20090301|2008-11-10 10:30,10,10.25,10.26,10.14,10.18,78
20090301|2008-11-10 11:00,10,10.22,10.26,10.22,10.24,65
20090301|2008-11-10 11:30,10,10.26,10.26,10.18,10.215,73
20090301|2008-11-10 12:00,10,10.19,10.29,10.19,10.265,136
20090301|2008-11-10 12:30,10,10.31,10.31,10.31,10.31,2
20090301|2008-11-10 13:00,10,10.315,10.315,10.315,10.315,4
20090301|2008-11-10 15:30,10,10.21,10.21,10.21,10.21,3
20090301|2008-11-10 17:00,11,10.19,10.19,10.19,10.19,1
20090301|2008-11-10 18:30,11,10.19,10.19,10.19,10.19,1
20090301|2008-11-10 20:00,11,10.15,10.15,10.15,10.15,2
20090301|2008-11-10 22:30,11,10.25,10.25,10.25,10.25,5
20090301|2008-11-10 23:00,11,10.215,10.215,10.215,10.215,1
20090301|2008-11-11 02:00,11,10.2,10.2,10.2,10.2,1
20090301|2008-11-11 03:30,11,10.17,10.175,10.165,10.175,3
20090301|2008-11-11 04:00,11,10.145,10.145,9.98,9.98,10
20090301|2008-11-11 04:30,11,10.02,10.055,10.02,10.035,4
20090301|2008-11-11 05:00,11,9.99,9.995,9.99,9.995,3
20090301|2008-11-11 06:00,11,9.91,9.93,9.815,9.815,29
20090301|2008-11-11 06:30,11,9.85,9.85,9.85,9.85,1
20090301|2008-11-11 07:00,11,9.85,9.89,9.84,9.89,4
20090301|2008-11-11 07:30,11,9.935,9.935,9.93,9.93,2
20090301|2008-11-11 08:00,11,9.91,9.965,9.89,9.965,6
20090301|2008-11-11 08:30,11,10.005,10.02,9.935,9.945,27
20090301|2008-11-11 09:00,11,9.925,9.95,9.92,9.95,59
20090301|2008-11-11 09:30,11,9.925,9.925,9.6,9.62,17
20090301|2008-11-11 10:00,11,9.665,9.69,9.605,9.625,76
20090301|2008-11-11 10:30,11,9.65,9.7,9.65,9.7,21
20090301|2008-11-11 11:00,11,9.63,9.645,9.625,9.645,3
20090301|2008-11-11 11:30,11,9.66,9.71,9.66,9.71,2
20090301|2008-11-11 12:00,11,9.8,9.85,9.8,9.815,42
20090301|2008-11-11 12:30,11,9.82,9.83,9.8,9.825,57
20090301|2008-11-11 13:00,11,9.83,9.84,9.8,9.8,71
20090301|2008-11-11 13:30,11,9.84,9.84,9.8,9.8,42
20090301|2008-11-11 14:00,11,9.8,9.8,9.8,9.8,2
20090301|2008-11-11 14:30,11,9.8,9.815,9.8,9.815,8
20090301|2008-11-11 15:00,11,9.805,9.805,9.805,9.805,1
20090301|2008-11-11 15:30,11,9.795,9.795,9.795,9.795,1
20090301|2008-11-11 16:00,11,9.745,9.745,9.745,9.745,1
20090301|2008-11-11 19:00,12,9.8,9.8,9.8,9.8,1
20090301|2008-11-11 21:00,12,9.825,9.825,9.825,9.825,1
20090301|2008-11-11 22:30,12,9.8,9.825,9.8,9.825,3
20090301|2008-11-12 01:30,12,9.875,9.875,9.875,9.875,2
20090301|2008-11-12 03:00,12,9.82,9.82,9.82,9.82,1
20090301|2008-11-12 03:30,12,9.7,9.705,9.7,9.7,4
20090301|2008-11-12 04:00,12,9.74,9.74,9.74,9.74,4
20090301|2008-11-12 05:30,12,9.75,9.75,9.75,9.75,1
20090301|2008-11-12 06:00,12,9.735,9.735,9.735,9.735,4
20090301|2008-11-12 06:30,12,9.65,9.65,9.6,9.6,6
20090301|2008-11-12 07:00,12,9.59,9.635,9.58,9.635,4
20090301|2008-11-12 07:30,12,9.7,9.71,9.685,9.685,4
20090301|2008-11-12 08:00,12,9.64,9.64,9.58,9.63,22
20090301|2008-11-12 08:30,12,9.6,9.71,9.585,9.66,17
20090301|2008-11-12 09:00,12,9.63,9.65,9.52,9.52,7
20090301|2008-11-12 09:30,12,9.51,9.51,9.35,9.4,25
20090301|2008-11-12 10:00,12,9.41,9.45,9.41,9.41,7
20090301|2008-11-12 10:30,12,9.49,9.49,9.45,9.45,7
20090301|2008-11-12 11:00,12,9.48,9.48,9.42,9.45,81
20090301|2008-11-12 11:30,12,9.43,9.495,9.415,9.495,25
20090301|2008-11-12 12:00,12,9.55,9.6,9.49,9.52,131
20090301|2008-11-12 13:00,12,9.475,9.475,9.475,9.475,1
20090301|2008-11-12 13:30,12,9.48,9.48,9.47,9.47,3
20090301|2008-11-12 14:00,12,9.45,9.45,9.335,9.335,5
20090301|2008-11-12 14:30,12,9.3,9.33,9.3,9.33,4
20090301|2008-11-12 18:00,13,9.28,9.28,9.28,9.28,1
20090301|2008-11-12 18:30,13,9.345,9.345,9.345,9.345,1
20090301|2008-11-12 19:00,13,9.315,9.33,9.3,9.33,3
20090301|2008-11-12 19:30,13,9.32,9.35,9.32,9.35,2
20090301|2008-11-12 21:00,13,9.36,9.36,9.335,9.335,2
20090301|2008-11-12 21:30,13,9.33,9.33,9.33,9.33,3
20090301|2008-11-12 22:00,13,9.33,9.33,9.33,9.33,2
20090301|2008-11-12 22:30,13,9.28,9.28,9.28,9.28,6
20090301|2008-11-12 23:00,13,9.25,9.25,9.2,9.2,4
20090301|2008-11-12 23:30,13,9.22,9.24,9.22,9.24,4
20090301|2008-11-13 00:30,13,9.25,9.28,9.25,9.28,14
20090301|2008-11-13 01:00,13,9.28,9.28,9.28,9.28,6
20090301|2008-11-13 02:00,13,9.27,9.29,9.27,9.29,4
20090301|2008-11-13 03:00,13,9.42,9.42,9.42,9.42,1
20090301|2008-11-13 05:00,13,9.29,9.29,9.29,9.29,1
20090301|2008-11-13 06:00,13,9.43,9.43,9.43,9.43,1
20090301|2008-11-13 06:30,13,9.38,9.385,9.37,9.37,3
20090301|2008-11-13 07:00,13,9.39,9.41,9.39,9.41,28
20090301|2008-11-13 07:30,13,9.38,9.38,9.245,9.245,27
20090301|2008-11-13 08:00,13,9.21,9.28,9.21,9.265,10
20090301|2008-11-13 08:30,13,9.3,9.3,9.09,9.115,33
20090301|2008-11-13 09:00,13,9.09,9.305,9.09,9.3,89
20090301|2008-11-13 09:30,13,9.215,9.24,9.15,9.16,18
20090301|2008-11-13 10:00,13,9.16,9.17,9.12,9.15,13
20090301|2008-11-13 10:30,13,9.13,9.155,9.11,9.115,10
20090301|2008-11-13 11:00,13,9.125,9.125,8.94,8.94,25
20090301|2008-11-13 11:30,13,8.93,8.93,8.82,8.83,15
20090301|2008-11-13 12:00,13,8.84,8.93,8.825,8.875,171
20090301|2008-11-13 12:30,13,8.96,9.14,8.94,9.085,39
20090301|2008-11-13 13:00,13,9.08,9.115,9.08,9.115,5
20090301|2008-11-13 13:30,13,9.16,9.325,9.16,9.22,19
20090301|2008-11-13 14:00,13,9.195,9.35,9.195,9.35,36
20090301|2008-11-13 14:30,13,9.36,9.39,9.36,9.385,9
20090301|2008-11-13 15:00,13,9.42,9.54,9.42,9.45,33
20090301|2008-11-13 17:30,14,9.46,9.46,9.4,9.4,4
20090301|2008-11-13 18:00,14,9.38,9.38,9.38,9.38,1
20090301|2008-11-13 21:00,14,9.36,9.36,9.36,9.36,1
20090301|2008-11-13 21:30,14,9.35,9.35,9.35,9.35,1
20090301|2008-11-13 22:00,14,9.355,9.355,9.35,9.35,2
20090301|2008-11-13 22:30,14,9.3,9.3,9.23,9.24,5
20090301|2008-11-13 23:30,14,9.24,9.245,9.24,9.245,3
20090301|2008-11-14 00:00,14,9.26,9.26,9.25,9.25,2
20090301|2008-11-14 00:30,14,9.3,9.3,9.3,9.3,1
20090301|2008-11-14 01:00,14,9.325,9.33,9.325,9.33,2
20090301|2008-11-14 01:30,14,9.32,9.33,9.32,9.32,10
20090301|2008-11-14 02:00,14,9.26,9.26,9.26,9.26,1
20090301|2008-11-14 03:00,14,9.275,9.29,9.275,9.29,7
20090301|2008-11-14 03:30,14,9.305,9.315,9.3,9.315,6
20090301|2008-11-14 04:00,14,9.315,9.315,9.315,9.315,1
20090301|2008-11-14 04:30,14,9.355,9.355,9.355,9.355,1
20090301|2008-11-14 05:00,14,9.335,9.335,9.335,9.335,1
20090301|2008-11-14 05:30,14,9.375,9.375,9.36,9.36,2
20090301|2008-11-14 06:30,14,9.365,9.365,9.365,9.365,2
20090301|2008-11-14 07:00,14,9.33,9.39,9.33,9.375,22
20090301|2008-11-14 07:30,14,9.515,9.735,9.47,9.595,30
20090301|2008-11-14 08:00,14,9.51,9.595,9.51,9.595,33
20090301|2008-11-14 08:30,14,9.625,9.65,9.56,9.65,18
20090301|2008-11-14 09:00,14,9.575,9.605,9.505,9.605,16
20090301|2008-11-14 09:30,14,9.55,9.55,9.48,9.52,8
20090301|2008-11-14 10:00,14,9.58,9.58,9.58,9.58,1
20090301|2008-11-14 10:30,14,9.53,9.59,9.51,9.59,25
20090301|2008-11-14 11:00,14,9.605,9.605,9.54,9.555,5
20090301|2008-11-14 11:30,14,9.605,9.615,9.525,9.525,14
20090301|2008-11-14 12:00,14,9.5,9.555,9.445,9.55,137
20090301|2008-11-14 12:30,14,9.61,9.61,9.595,9.595,6
20090301|2008-11-14 13:00,14,9.605,9.605,9.59,9.6,17
20090301|2008-11-14 13:30,14,9.63,9.635,9.63,9.635,4
20090301|2008-11-14 14:00,14,9.65,9.65,9.575,9.575,7
20090301|2008-11-14 15:00,14,9.52,9.52,9.52,9.52,1
20090301|2008-11-16 19:00,17,9.595,9.6,9.595,9.6,2
20090301|2008-11-16 19:30,17,9.64,9.64,9.64,9.64,1
20090301|2008-11-16 20:00,17,9.64,9.66,9.64,9.66,3
20090301|2008-11-16 20:30,17,9.64,9.64,9.64,9.64,2
20090301|2008-11-16 21:00,17,9.65,9.65,9.65,9.65,1
20090301|2008-11-16 21:30,17,9.67,9.67,9.67,9.67,1
20090301|2008-11-16 22:00,17,9.675,9.675,9.675,9.675,1
20090301|2008-11-17 01:00,17,9.66,9.665,9.66,9.665,2
20090301|2008-11-17 01:30,17,9.635,9.645,9.635,9.645,11
20090301|2008-11-17 02:30,17,9.68,9.68,9.62,9.62,2
20090301|2008-11-17 03:00,17,9.68,9.68,9.68,9.68,1
20090301|2008-11-17 03:30,17,9.61,9.61,9.61,9.61,10
20090301|2008-11-17 04:30,17,9.59,9.59,9.59,9.59,1
20090301|2008-11-17 05:00,17,9.59,9.59,9.58,9.58,3
20090301|2008-11-17 05:30,17,9.575,9.575,9.575,9.575,1
20090301|2008-11-17 06:00,17,9.53,9.53,9.48,9.51,19
20090301|2008-11-17 06:30,17,9.505,9.51,9.505,9.51,4
20090301|2008-11-17 07:00,17,9.385,9.395,9.315,9.33,70
20090301|2008-11-17 07:30,17,9.33,9.33,9.28,9.32,27
20090301|2008-11-17 08:00,17,9.335,9.44,9.315,9.405,9
20090301|2008-11-17 08:30,17,9.355,9.4,9.34,9.4,24
20090301|2008-11-17 09:00,17,9.4,9.405,9.385,9.385,34
20090301|2008-11-17 09:30,17,9.39,9.4,9.39,9.4,32
20090301|2008-11-17 10:00,17,9.405,9.455,9.38,9.38,75
20090301|2008-11-17 10:30,17,9.39,9.52,9.39,9.51,130
20090301|2008-11-17 11:00,17,9.52,9.52,9.49,9.49,4
20090301|2008-11-17 11:30,17,9.49,9.52,9.47,9.47,11
20090301|2008-11-17 12:00,17,9.46,9.46,9.355,9.375,380
20090301|2008-11-17 12:30,17,9.36,9.385,9.34,9.385,19
20090301|2008-11-17 13:00,17,9.39,9.45,9.39,9.45,137
20090301|2008-11-17 13:30,17,9.425,9.425,9.425,9.425,1
20090301|2008-11-17 14:00,17,9.345,9.345,9.345,9.345,1
20090301|2008-11-17 14:30,17,9.315,9.315,9.3,9.3,4
20090301|2008-11-17 15:00,17,9.3,9.3,9.28,9.29,11
20090301|2008-11-17 19:00,18,9.32,9.33,9.32,9.33,3
20090301|2008-11-17 21:30,18,9.37,9.37,9.37,9.37,2
20090301|2008-11-18 01:00,18,9.33,9.33,9.33,9.33,2
20090301|2008-11-18 01:30,18,9.37,9.37,9.37,9.37,1
20090301|2008-11-18 02:00,18,9.4,9.4,9.4,9.4,1
20090301|2008-11-18 02:30,18,9.4,9.405,9.345,9.345,4
20090301|2008-11-18 03:00,18,9.35,9.35,9.35,9.35,1
20090301|2008-11-18 03:30,18,9.365,9.365,9.36,9.36,2
20090301|2008-11-18 04:00,18,9.33,9.36,9.33,9.36,3
20090301|2008-11-18 05:00,18,9.37,9.37,9.37,9.37,1
20090301|2008-11-18 05:30,18,9.345,9.345,9.34,9.34,4
20090301|2008-11-18 06:00,18,9.28,9.28,9.28,9.28,15
20090301|2008-11-18 07:00,18,9.355,9.375,9.35,9.35,6
20090301|2008-11-18 07:30,18,9.31,9.31,9.19,9.19,34
20090301|2008-11-18 08:00,18,9.215,9.285,9.16,9.25,40
20090301|2008-11-18 08:30,18,9.315,9.58,9.31,9.455,33
20090301|2008-11-18 09:00,18,9.455,9.535,9.395,9.535,43
20090301|2008-11-18 09:30,18,9.53,9.53,9.44,9.44,30
20090301|2008-11-18 10:00,18,9.395,9.495,9.395,9.495,12
20090301|2008-11-18 10:30,18,9.51,9.79,9.51,9.75,143
20090301|2008-11-18 11:00,18,9.71,9.71,9.67,9.67,8
20090301|2008-11-18 11:30,18,9.63,9.63,9.57,9.58,13
20090301|2008-11-18 12:00,18,9.57,9.6,9.525,9.575,367
20090301|2008-11-18 12:30,18,9.575,9.645,9.57,9.645,69
20090301|2008-11-18 13:00,18,9.59,9.595,9.565,9.565,7
20090301|2008-11-18 13:30,18,9.56,9.56,9.52,9.52,3
20090301|2008-11-18 14:30,18,9.57,9.57,9.565,9.565,2
20090301|2008-11-18 15:00,18,9.63,9.64,9.63,9.64,3
20090301|2008-11-18 17:00,19,9.64,9.64,9.64,9.64,1
20090301|2008-11-18 18:30,19,9.58,9.58,9.575,9.575,2
20090301|2008-11-18 19:00,19,9.58,9.58,9.58,9.58,1
20090301|2008-11-18 19:30,19,9.6,9.67,9.6,9.665,3
20090301|2008-11-18 20:30,19,9.645,9.65,9.645,9.65,6
20090301|2008-11-18 22:00,19,9.62,9.62,9.62,9.62,1
20090301|2008-11-19 00:30,19,9.6,9.6,9.6,9.6,1
20090301|2008-11-19 01:30,19,9.62,9.67,9.62,9.67,4
20090301|2008-11-19 02:00,19,9.61,9.635,9.61,9.635,5
20090301|2008-11-19 03:00,19,9.54,9.54,9.515,9.515,6
20090301|2008-11-19 03:30,19,9.56,9.56,9.56,9.56,1
20090301|2008-11-19 04:00,19,9.535,9.535,9.535,9.535,1
20090301|2008-11-19 04:30,19,9.53,9.53,9.495,9.525,6
20090301|2008-11-19 05:00,19,9.51,9.51,9.51,9.51,1
20090301|2008-11-19 05:30,19,9.52,9.52,9.52,9.52,1
20090301|2008-11-19 06:00,19,9.46,9.46,9.39,9.42,10
20090301|2008-11-19 06:30,19,9.46,9.46,9.46,9.46,1
20090301|2008-11-19 07:00,19,9.45,9.47,9.445,9.46,15
20090301|2008-11-19 07:30,19,9.51,9.51,9.365,9.365,37
20090301|2008-11-19 08:00,19,9.385,9.685,9.385,9.6,87
20090301|2008-11-19 08:30,19,9.6,9.86,9.6,9.825,111
20090301|2008-11-19 09:00,19,9.84,9.84,9.74,9.775,96
20090301|2008-11-19 09:30,19,9.775,9.785,9.63,9.63,143
20090301|2008-11-19 10:00,19,9.64,9.69,9.495,9.51,16
20090301|2008-11-19 10:30,19,9.535,9.57,9.485,9.54,96
20090301|2008-11-19 11:00,19,9.565,9.565,9.26,9.275,50
20090301|2008-11-19 11:30,19,9.32,9.4,9.32,9.395,24
20090301|2008-11-19 12:00,19,9.4,9.445,9.325,9.35,261
20090301|2008-11-19 12:30,19,9.35,9.41,9.35,9.41,7
20090301|2008-11-19 13:00,19,9.39,9.39,9.3,9.3,21
20090301|2008-11-19 13:30,19,9.305,9.33,9.305,9.32,8
20090301|2008-11-19 14:00,19,9.33,9.33,9.305,9.31,11
20090301|2008-11-19 14:30,19,9.285,9.285,9.25,9.25,34
20090301|2008-11-19 15:30,19,9.295,9.295,9.245,9.245,36
20090301|2008-11-19 16:00,19,9.25,9.26,9.235,9.26,8
20090301|2008-11-19 17:00,20,9.265,9.265,9.2,9.2,16
20090301|2008-11-19 17:30,20,9.26,9.28,9.26,9.28,2
20090301|2008-11-19 18:00,20,9.26,9.26,9.25,9.25,6
20090301|2008-11-19 18:30,20,9.28,9.28,9.275,9.275,3
20090301|2008-11-19 19:00,20,9.28,9.305,9.28,9.28,10
20090301|2008-11-19 19:30,20,9.28,9.28,9.25,9.275,7
20090301|2008-11-19 20:30,20,9.3,9.3,9.295,9.295,2
20090301|2008-11-19 21:00,20,9.285,9.285,9.285,9.285,1
20090301|2008-11-19 23:00,20,9.285,9.285,9.285,9.285,1
20090301|2008-11-19 23:30,20,9.265,9.305,9.265,9.305,3
20090301|2008-11-20 00:00,20,9.31,9.31,9.31,9.31,1
20090301|2008-11-20 01:00,20,9.32,9.38,9.32,9.36,6
20090301|2008-11-20 01:30,20,9.38,9.385,9.38,9.385,2
20090301|2008-11-20 02:00,20,9.33,9.33,9.33,9.33,1
20090301|2008-11-20 02:30,20,9.365,9.365,9.365,9.365,1
20090301|2008-11-20 03:30,20,9.355,9.355,9.35,9.35,2
20090301|2008-11-20 04:00,20,9.375,9.375,9.335,9.345,3
20090301|2008-11-20 04:30,20,9.365,9.365,9.365,9.365,1
20090301|2008-11-20 05:00,20,9.395,9.395,9.385,9.385,3
20090301|2008-11-20 05:30,20,9.38,9.38,9.365,9.365,14
20090301|2008-11-20 06:00,20,9.36,9.47,9.36,9.42,13
20090301|2008-11-20 06:30,20,9.42,9.425,9.4,9.4,8
20090301|2008-11-20 07:00,20,9.39,9.405,9.32,9.325,104
20090301|2008-11-20 07:30,20,9.3,9.395,9.29,9.395,56
20090301|2008-11-20 08:00,20,9.3,9.3,9.18,9.23,48
20090301|2008-11-20 08:30,20,9.245,9.26,9.07,9.085,148
20090301|2008-11-20 09:00,20,9.06,9.06,8.83,8.94,282
20090301|2008-11-20 09:30,20,8.94,8.99,8.905,8.96,202
20090301|2008-11-20 10:00,20,8.98,9.05,8.925,8.955,161
20090301|2008-11-20 10:30,20,8.955,9.05,8.925,9.045,32
20090301|2008-11-20 11:00,20,9.005,9.05,8.91,9.05,36
20090301|2008-11-20 11:30,20,9.05,9.11,9.04,9.055,52
20090301|2008-11-20 12:00,20,9.04,9.15,9.04,9.13,203
20090301|2008-11-20 12:30,20,9.13,9.185,9.115,9.185,62
20090301|2008-11-20 13:00,20,9.185,9.185,9.15,9.155,38
20090301|2008-11-20 13:30,20,9.12,9.12,9.12,9.12,1
20090301|2008-11-20 14:00,20,9.1,9.1,9.04,9.04,8
20090301|2008-11-20 14:30,20,9.045,9.045,9,9.02,30
20090301|2008-11-20 15:00,20,9.025,9.025,8.935,8.95,39
20090301|2008-11-20 15:30,20,8.95,8.96,8.95,8.96,2
20090301|2008-11-20 16:00,20,8.97,8.98,8.95,8.95,8
20090301|2008-11-20 18:00,21,8.97,8.98,8.94,8.94,9
20090301|2008-11-20 18:30,21,8.935,8.935,8.935,8.935,1
20090301|2008-11-20 19:00,21,8.965,8.965,8.96,8.96,3
20090301|2008-11-20 19:30,21,8.995,8.995,8.995,8.995,1
20090301|2008-11-20 21:00,21,8.985,8.985,8.985,8.985,2
20090301|2008-11-20 21:30,21,9.005,9.005,9.005,9.005,1
20090301|2008-11-20 22:00,21,9.03,9.075,9.03,9.075,5
20090301|2008-11-20 22:30,21,9.065,9.065,9.065,9.065,1
20090301|2008-11-20 23:00,21,9.065,9.07,9.05,9.065,5
20090301|2008-11-20 23:30,21,9.09,9.09,9.09,9.09,2
20090301|2008-11-21 00:00,21,9.18,9.18,9.18,9.18,3
20090301|2008-11-21 01:00,21,9.18,9.195,9.18,9.185,6
20090301|2008-11-21 01:30,21,9.185,9.265,9.185,9.2,56
20090301|2008-11-21 02:00,21,9.2,9.2,9.185,9.195,24
20090301|2008-11-21 02:30,21,9.225,9.23,9.225,9.23,3
20090301|2008-11-21 03:00,21,9.26,9.26,9.26,9.26,1
20090301|2008-11-21 03:30,21,9.285,9.285,9.255,9.255,2
20090301|2008-11-21 04:00,21,9.235,9.235,9.235,9.235,1
20090301|2008-11-21 04:30,21,9.22,9.225,9.215,9.22,11
20090301|2008-11-21 05:00,21,9.22,9.23,9.21,9.22,9
20090301|2008-11-21 05:30,21,9.185,9.195,9.185,9.195,5
20090301|2008-11-21 06:00,21,9.145,9.2,9.145,9.2,3
20090301|2008-11-21 06:30,21,9.17,9.26,9.17,9.26,3
20090301|2008-11-21 07:00,21,9.18,9.4,9.18,9.35,30
20090301|2008-11-21 07:30,21,9.385,9.525,9.365,9.47,139
20090301|2008-11-21 08:00,21,9.475,9.515,9.43,9.505,44
20090301|2008-11-21 08:30,21,9.5,9.505,9.37,9.445,66
20090301|2008-11-21 09:00,21,9.505,9.505,9.315,9.335,100
20090301|2008-11-21 09:30,21,9.365,9.67,9.365,9.6,215
20090301|2008-11-21 10:00,21,9.615,9.65,9.41,9.57,126
20090301|2008-11-21 10:30,21,9.545,9.61,9.545,9.6,46
20090301|2008-11-21 11:00,21,9.615,9.65,9.55,9.605,71
20090301|2008-11-21 11:30,21,9.63,9.66,9.55,9.565,93
20090301|2008-11-21 12:00,21,9.54,9.59,9.49,9.52,257
20090301|2008-11-21 12:30,21,9.545,9.57,9.53,9.57,11
20090301|2008-11-21 13:00,21,9.59,9.645,9.59,9.635,22
20090301|2008-11-21 13:30,21,9.61,9.645,9.595,9.645,22
20090301|2008-11-21 14:00,21,9.65,9.655,9.615,9.625,10
20090301|2008-11-21 14:30,21,9.62,9.66,9.595,9.655,16
20090301|2008-11-21 15:00,21,9.655,9.655,9.625,9.655,13
20090301|2008-11-21 15:30,21,9.67,9.675,9.67,9.675,5
20090301|2008-11-21 16:00,21,9.675,9.675,9.675,9.675,1
20090301|2008-11-23 17:00,24,9.67,9.67,9.65,9.65,3
20090301|2008-11-23 17:30,24,9.68,9.71,9.68,9.7,24
20090301|2008-11-23 18:00,24,9.665,9.665,9.595,9.595,3
20090301|2008-11-23 18:30,24,9.62,9.62,9.595,9.595,2
20090301|2008-11-23 19:00,24,9.59,9.605,9.555,9.58,27
20090301|2008-11-23 19:30,24,9.58,9.58,9.53,9.53,23
20090301|2008-11-23 20:00,24,9.55,9.565,9.535,9.535,9
20090301|2008-11-23 21:00,24,9.54,9.54,9.53,9.53,4
20090301|2008-11-23 21:30,24,9.525,9.525,9.49,9.49,30
20090301|2008-11-23 22:00,24,9.505,9.505,9.49,9.49,2
20090301|2008-11-23 22:30,24,9.505,9.585,9.505,9.585,4
20090301|2008-11-23 23:00,24,9.565,9.565,9.56,9.56,2
20090301|2008-11-23 23:30,24,9.55,9.57,9.55,9.57,2
20090301|2008-11-24 00:00,24,9.56,9.56,9.515,9.515,2
20090301|2008-11-24 00:30,24,9.52,9.52,9.52,9.52,10
20090301|2008-11-24 01:00,24,9.555,9.555,9.505,9.505,5
20090301|2008-11-24 01:30,24,9.505,9.58,9.505,9.58,4
20090301|2008-11-24 02:00,24,9.555,9.555,9.555,9.555,1
20090301|2008-11-24 02:30,24,9.555,9.58,9.55,9.58,3
20090301|2008-11-24 03:00,24,9.55,9.66,9.55,9.63,29
20090301|2008-11-24 03:30,24,9.7,9.94,9.7,9.92,126
20090301|2008-11-24 04:00,24,9.94,9.98,9.905,9.98,19
20090301|2008-11-24 04:30,24,9.93,9.95,9.92,9.93,46
20090301|2008-11-24 05:00,24,9.93,10.045,9.93,10.045,57
20090301|2008-11-24 05:30,24,10.08,10.08,10.03,10.04,26
20090301|2008-11-24 06:00,24,10.06,10.06,9.965,10,35
20090301|2008-11-24 06:30,24,9.96,9.985,9.855,9.985,136
20090301|2008-11-24 07:00,24,9.99,10.265,9.99,10.235,328
20090301|2008-11-24 07:30,24,10.22,10.28,10.15,10.165,259
20090301|2008-11-24 08:00,24,10.16,10.26,10.12,10.26,275
20090301|2008-11-24 08:30,24,10.24,10.395,10.24,10.315,622
20090301|2008-11-24 09:00,24,10.32,10.695,10.32,10.645,393
20090301|2008-11-24 09:30,24,10.64,10.705,10.5,10.575,201
20090301|2008-11-24 10:00,24,10.58,10.655,10.55,10.64,75
20090301|2008-11-24 10:30,24,10.63,10.65,10.55,10.55,163
20090301|2008-11-24 11:00,24,10.55,10.56,10.37,10.405,170
20090301|2008-11-24 11:30,24,10.42,10.47,10.37,10.415,66
20090301|2008-11-24 12:00,24,10.4,10.43,10.35,10.35,121
20090301|2008-11-24 12:30,24,10.37,10.46,10.37,10.46,45
20090301|2008-11-24 13:00,24,10.46,10.53,10.445,10.53,116
20090301|2008-11-24 13:30,24,10.53,10.59,10.5,10.52,39
20090301|2008-11-24 14:00,24,10.51,10.545,10.51,10.53,56
20090301|2008-11-24 14:30,24,10.525,10.56,10.525,10.56,75
20090301|2008-11-24 15:00,24,10.555,10.565,10.51,10.51,156
20090301|2008-11-24 15:30,24,10.51,10.57,10.505,10.57,62
20090301|2008-11-24 16:00,24,10.575,10.6,10.575,10.585,17
20090301|2008-11-24 17:00,25,10.6,10.6,10.525,10.525,12
20090301|2008-11-24 17:30,25,10.555,10.555,10.525,10.555,9
20090301|2008-11-24 18:00,25,10.525,10.525,10.48,10.525,23
20090301|2008-11-24 18:30,25,10.5,10.5,10.47,10.47,9
20090301|2008-11-24 19:00,25,10.445,10.445,10.395,10.42,20
20090301|2008-11-24 19:30,25,10.445,10.465,10.445,10.465,3
20090301|2008-11-24 20:00,25,10.495,10.495,10.46,10.46,8
20090301|2008-11-24 20:30,25,10.5,10.5,10.48,10.48,9
20090301|2008-11-24 21:00,25,10.475,10.48,10.475,10.48,13
20090301|2008-11-24 21:30,25,10.48,10.48,10.45,10.45,8
20090301|2008-11-24 22:00,25,10.435,10.435,10.42,10.43,14
20090301|2008-11-24 22:30,25,10.43,10.44,10.41,10.44,13
20090301|2008-11-24 23:00,25,10.44,10.46,10.44,10.46,4
20090301|2008-11-24 23:30,25,10.43,10.47,10.43,10.47,2
20090301|2008-11-25 00:00,25,10.49,10.5,10.445,10.445,12
20090301|2008-11-25 00:30,25,10.44,10.46,10.42,10.42,5
20090301|2008-11-25 01:00,25,10.425,10.45,10.37,10.4,16
20090301|2008-11-25 01:30,25,10.4,10.4,10.37,10.39,12
20090301|2008-11-25 02:00,25,10.39,10.425,10.365,10.41,64
20090301|2008-11-25 02:30,25,10.395,10.425,10.38,10.4,9
20090301|2008-11-25 03:00,25,10.4,10.405,10.31,10.34,68
20090301|2008-11-25 03:30,25,10.36,10.36,10.255,10.28,20
20090301|2008-11-25 04:00,25,10.26,10.29,10.21,10.21,53
20090301|2008-11-25 04:30,25,10.225,10.38,10.2,10.365,74
20090301|2008-11-25 05:00,25,10.365,10.37,10.23,10.265,33
20090301|2008-11-25 05:30,25,10.29,10.425,10.29,10.405,79
20090301|2008-11-25 06:00,25,10.385,10.39,10.27,10.295,55
20090301|2008-11-25 06:30,25,10.285,10.32,10.16,10.16,212
20090301|2008-11-25 07:00,25,10.155,10.45,10.125,10.295,429
20090301|2008-11-25 07:30,25,10.29,10.52,10.195,10.51,433
20090301|2008-11-25 08:00,25,10.445,10.515,10.39,10.47,285
20090301|2008-11-25 08:30,25,10.455,10.465,10.25,10.325,402
20090301|2008-11-25 09:00,25,10.345,10.46,10.31,10.42,258
20090301|2008-11-25 09:30,25,10.42,10.42,10.13,10.285,518
20090301|2008-11-25 10:00,25,10.285,10.285,10.06,10.22,561
20090301|2008-11-25 10:30,25,10.23,10.405,10.22,10.325,265
20090301|2008-11-25 11:00,25,10.355,10.355,10.22,10.345,234
20090301|2008-11-25 11:30,25,10.33,10.37,10.285,10.355,71
20090301|2008-11-25 12:00,25,10.345,10.39,10.29,10.31,359
20090301|2008-11-25 12:30,25,10.315,10.365,10.31,10.325,95
20090301|2008-11-25 13:00,25,10.325,10.345,10.28,10.28,59
20090301|2008-11-25 13:30,25,10.285,10.33,10.275,10.33,25
20090301|2008-11-25 14:00,25,10.33,10.36,10.305,10.305,51
20090301|2008-11-25 14:30,25,10.315,10.37,10.315,10.34,31
20090301|2008-11-25 15:00,25,10.33,10.355,10.325,10.355,7
20090301|2008-11-25 15:30,25,10.35,10.36,10.345,10.345,15
20090301|2008-11-25 16:00,25,10.345,10.345,10.32,10.32,3
20090301|2008-11-25 17:00,26,10.3,10.3,10.3,10.3,21
20090301|2008-11-25 17:30,26,10.28,10.3,10.28,10.3,6
20090301|2008-11-25 18:00,26,10.29,10.315,10.235,10.235,29
20090301|2008-11-25 18:30,26,10.275,10.275,10.24,10.24,9
20090301|2008-11-25 19:00,26,10.25,10.26,10.24,10.24,15
20090301|2008-11-25 19:30,26,10.24,10.265,10.24,10.265,15
20090301|2008-11-25 20:00,26,10.255,10.265,10.24,10.24,8
20090301|2008-11-25 20:30,26,10.265,10.265,10.24,10.25,23
20090301|2008-11-25 21:00,26,10.24,10.245,10.215,10.245,8
20090301|2008-11-25 21:30,26,10.245,10.25,10.23,10.24,13
20090301|2008-11-25 22:00,26,10.23,10.23,10.215,10.22,29
20090301|2008-11-25 22:30,26,10.235,10.27,10.235,10.27,33
20090301|2008-11-25 23:00,26,10.255,10.27,10.255,10.27,14
20090301|2008-11-25 23:30,26,10.27,10.28,10.27,10.28,7
20090301|2008-11-26 00:00,26,10.255,10.29,10.225,10.28,31
20090301|2008-11-26 00:30,26,10.28,10.28,10.24,10.24,11
20090301|2008-11-26 01:00,26,10.26,10.285,10.245,10.245,21
20090301|2008-11-26 01:30,26,10.25,10.265,10.225,10.245,48
20090301|2008-11-26 02:00,26,10.245,10.265,10.205,10.24,91
20090301|2008-11-26 02:30,26,10.235,10.275,10.185,10.27,79
20090301|2008-11-26 03:00,26,10.29,10.43,10.29,10.385,145
20090301|2008-11-26 03:30,26,10.39,10.41,10.285,10.285,105
20090301|2008-11-26 04:00,26,10.31,10.345,10.3,10.325,39
20090301|2008-11-26 04:30,26,10.335,10.34,10.31,10.33,55
20090301|2008-11-26 05:00,26,10.335,10.355,10.335,10.34,31
20090301|2008-11-26 05:30,26,10.34,10.345,10.32,10.32,24
20090301|2008-11-26 06:00,26,10.315,10.325,10.29,10.32,69
20090301|2008-11-26 06:30,26,10.325,10.33,10.26,10.305,60
20090301|2008-11-26 07:00,26,10.275,10.35,10.235,10.35,310
20090301|2008-11-26 07:30,26,10.34,10.49,10.32,10.455,597
20090301|2008-11-26 08:00,26,10.46,10.495,10.345,10.405,639
20090301|2008-11-26 08:30,26,10.395,10.48,10.345,10.43,367
20090301|2008-11-26 09:00,26,10.425,10.455,10.365,10.44,492
20090301|2008-11-26 09:30,26,10.435,10.44,10.295,10.335,912
20090301|2008-11-26 10:00,26,10.335,10.38,10.31,10.335,397
20090301|2008-11-26 10:30,26,10.325,10.34,10.21,10.28,622
20090301|2008-11-26 11:00,26,10.285,10.335,10.24,10.335,263
20090301|2008-11-26 11:30,26,10.33,10.345,10.3,10.3,179
20090301|2008-11-26 12:00,26,10.295,10.33,10.2,10.22,380
20090301|2008-11-26 12:30,26,10.22,10.27,10.21,10.27,101
20090301|2008-11-26 13:00,26,10.26,10.29,10.24,10.29,92
20090301|2008-11-26 13:30,26,10.28,10.345,10.265,10.34,116
20090301|2008-11-26 14:00,26,10.345,10.35,10.315,10.33,76
20090301|2008-11-26 14:30,26,10.33,10.375,10.325,10.365,78
20090301|2008-11-26 15:00,26,10.36,10.37,10.29,10.335,56
20090301|2008-11-26 15:30,26,10.335,10.37,10.3,10.3,23
20090301|2008-11-26 16:00,26,10.32,10.32,10.32,10.32,4
20090301|2008-11-26 17:00,28,10.37,10.38,10.32,10.32,10
20090301|2008-11-26 17:30,28,10.285,10.3,10.275,10.3,13
20090301|2008-11-26 18:00,28,10.32,10.32,10.305,10.305,10
20090301|2008-11-26 18:30,28,10.305,10.32,10.265,10.32,32
20090301|2008-11-26 19:00,28,10.3,10.325,10.3,10.325,10
20090301|2008-11-26 19:30,28,10.33,10.335,10.33,10.335,2
20090301|2008-11-26 20:00,28,10.325,10.325,10.325,10.325,6
20090301|2008-11-26 20:30,28,10.33,10.35,10.33,10.35,8
20090301|2008-11-26 21:00,28,10.335,10.335,10.33,10.335,5
20090301|2008-11-26 21:30,28,10.335,10.345,10.325,10.325,14
20090301|2008-11-26 22:00,28,10.34,10.34,10.325,10.325,2
20090301|2008-11-26 23:00,28,10.33,10.33,10.33,10.33,4
20090301|2008-11-26 23:30,28,10.33,10.33,10.33,10.33,1
20090301|2008-11-27 00:00,28,10.34,10.34,10.32,10.33,10
20090301|2008-11-27 00:30,28,10.31,10.325,10.295,10.325,31
20090301|2008-11-27 01:00,28,10.285,10.33,10.255,10.255,23
20090301|2008-11-27 01:30,28,10.25,10.28,10.22,10.28,83
20090301|2008-11-27 02:00,28,10.28,10.28,10.21,10.25,50
20090301|2008-11-27 02:30,28,10.25,10.28,10.235,10.25,36
20090301|2008-11-27 03:00,28,10.25,10.29,10.22,10.29,50
20090301|2008-11-27 03:30,28,10.29,10.325,10.29,10.305,33
20090301|2008-11-27 04:00,28,10.325,10.38,10.32,10.33,56
20090301|2008-11-27 04:30,28,10.335,10.335,10.335,10.335,16
20090301|2008-11-27 05:00,28,10.325,10.33,10.3,10.3,26
20090301|2008-11-27 05:30,28,10.31,10.325,10.285,10.3,40
20090301|2008-11-27 06:00,28,10.3,10.3,10.22,10.26,85
20090301|2008-11-27 06:30,28,10.255,10.265,10.225,10.25,57
20090301|2008-11-27 07:00,28,10.25,10.3,10.225,10.275,155
20090301|2008-11-27 07:30,28,10.285,10.3,10.255,10.255,135
20090301|2008-11-27 08:00,28,10.27,10.305,10.25,10.305,96
20090301|2008-11-27 08:30,28,10.305,10.305,10.26,10.265,27
20090301|2008-11-27 09:00,28,10.28,10.33,10.27,10.33,38
20090301|2008-11-27 09:30,28,10.33,10.33,10.3,10.33,67
20090301|2008-11-27 10:00,28,10.335,10.355,10.31,10.35,59
20090301|2008-11-27 10:30,28,10.36,10.36,10.355,10.355,10
20090301|2008-11-27 11:00,28,10.36,10.36,10.355,10.36,5
20090301|2008-11-27 11:30,28,10.355,10.355,10.355,10.355,2
20090301|2008-11-27 13:00,28,10.36,10.36,10.36,10.36,1
20090301|2008-11-27 14:00,28,10.355,10.355,10.355,10.355,11
20090301|2008-11-27 14:30,28,10.365,10.365,10.365,10.365,3
20090301|2008-11-27 15:30,28,10.35,10.36,10.35,10.36,2
20090301|2008-11-27 16:00,28,10.36,10.36,10.36,10.36,1
20090301|2008-11-27 18:00,28,10.34,10.36,10.325,10.335,30
20090301|2008-11-27 18:30,28,10.33,10.34,10.32,10.33,11
20090301|2008-11-27 19:00,28,10.325,10.325,10.32,10.32,2
20090301|2008-11-27 19:30,28,10.34,10.34,10.32,10.32,4
20090301|2008-11-27 20:30,28,10.32,10.33,10.32,10.33,6
20090301|2008-11-27 21:00,28,10.32,10.325,10.29,10.32,31
20090301|2008-11-27 21:30,28,10.32,10.33,10.29,10.33,10
20090301|2008-11-27 22:00,28,10.3,10.3,10.3,10.3,1
20090301|2008-11-27 22:30,28,10.29,10.305,10.285,10.305,11
20090301|2008-11-27 23:00,28,10.305,10.325,10.295,10.295,5
20090301|2008-11-27 23:30,28,10.29,10.295,10.28,10.285,15
20090301|2008-11-28 00:00,28,10.285,10.29,10.285,10.285,7
20090301|2008-11-28 00:30,28,10.285,10.295,10.28,10.29,16
20090301|2008-11-28 01:00,28,10.29,10.31,10.29,10.31,19
20090301|2008-11-28 01:30,28,10.305,10.305,10.265,10.265,38
20090301|2008-11-28 02:00,28,10.265,10.3,10.255,10.28,34
20090301|2008-11-28 02:30,28,10.26,10.295,10.255,10.29,30
20090301|2008-11-28 03:00,28,10.3,10.31,10.285,10.295,41
20090301|2008-11-28 03:30,28,10.295,10.295,10.235,10.265,58
20090301|2008-11-28 04:00,28,10.27,10.27,10.265,10.265,16
20090301|2008-11-28 04:30,28,10.27,10.285,10.25,10.25,50
20090301|2008-11-28 05:00,28,10.245,10.26,10.24,10.25,24
20090301|2008-11-28 05:30,28,10.24,10.25,10.125,10.155,240
20090301|2008-11-28 06:00,28,10.17,10.205,10.12,10.155,309
20090301|2008-11-28 06:30,28,10.14,10.175,10.14,10.155,99
20090301|2008-11-28 07:00,28,10.15,10.205,10.12,10.16,330
20090301|2008-11-28 07:30,28,10.16,10.24,10.155,10.205,269
20090301|2008-11-28 08:00,28,10.21,10.23,10.185,10.23,179
20090301|2008-11-28 08:30,28,10.23,10.39,10.225,10.23,892
20090301|2008-11-28 09:00,28,10.225,10.24,10.175,10.215,420
20090301|2008-11-28 09:30,28,10.2,10.25,10.155,10.225,209
20090301|2008-11-28 10:00,28,10.22,10.23,10.16,10.18,301
20090301|2008-11-28 10:30,28,10.185,10.215,10.165,10.215,304
20090301|2008-11-28 11:00,28,10.22,10.32,10.165,10.32,890
20090301|2008-11-28 11:30,28,10.305,10.335,10.27,10.29,234
20090301|2008-11-28 12:00,28,10.31,10.35,10.285,10.35,127
20090301|2008-11-28 12:30,28,10.355,10.355,10.32,10.33,22
20090301|2008-11-28 13:00,28,10.325,10.325,10.27,10.3,18
20090301|2008-11-28 13:30,28,10.3,10.315,10.28,10.315,10
20090301|2008-11-28 14:00,28,10.315,10.32,10.29,10.32,7
20090301|2008-11-28 14:30,28,10.32,10.32,10.27,10.27,5
20090301|2008-11-28 15:30,28,10.3,10.33,10.3,10.33,7
20090301|2008-11-28 16:00,28,10.325,10.36,10.325,10.36,25
20090301|2008-11-30 17:00,1,10.315,10.32,10.265,10.29,43
20090301|2008-11-30 17:30,1,10.29,10.305,10.26,10.26,13
20090301|2008-11-30 18:00,1,10.27,10.275,10.22,10.255,87
20090301|2008-11-30 18:30,1,10.25,10.26,10.25,10.255,26
20090301|2008-11-30 19:00,1,10.255,10.255,10.225,10.23,38
20090301|2008-11-30 19:30,1,10.23,10.23,10.195,10.2,48
20090301|2008-11-30 20:00,1,10.21,10.24,10.19,10.24,28
20090301|2008-11-30 20:30,1,10.245,10.245,10.21,10.22,20
20090301|2008-11-30 21:00,1,10.235,10.255,10.235,10.24,26
20090301|2008-11-30 21:30,1,10.24,10.25,10.24,10.24,15
20090301|2008-11-30 22:00,1,10.25,10.25,10.22,10.22,28
20090301|2008-11-30 22:30,1,10.225,10.24,10.195,10.205,46
20090301|2008-11-30 23:00,1,10.22,10.225,10.19,10.205,45
20090301|2008-11-30 23:30,1,10.205,10.22,10.19,10.22,15
20090301|2008-12-01 00:00,1,10.225,10.235,10.205,10.225,17
20090301|2008-12-01 00:30,1,10.235,10.235,10.22,10.225,15
20090301|2008-12-01 01:00,1,10.215,10.215,10.155,10.19,36
20090301|2008-12-01 01:30,1,10.185,10.195,10.12,10.12,74
20090301|2008-12-01 02:00,1,10.135,10.17,10,10,310
20090301|2008-12-01 02:30,1,10.02,10.09,10.02,10.085,102
20090301|2008-12-01 03:00,1,10.085,10.085,9.945,9.97,291
20090301|2008-12-01 03:30,1,9.97,10.02,9.97,10.015,92
20090301|2008-12-01 04:00,1,9.99,10.03,9.93,9.93,200
20090301|2008-12-01 04:30,1,9.925,9.935,9.87,9.89,384
20090301|2008-12-01 05:00,1,9.9,9.95,9.9,9.91,193
20090301|2008-12-01 05:30,1,9.915,9.925,9.88,9.915,58
20090301|2008-12-01 06:00,1,9.91,9.97,9.87,9.9,279
20090301|2008-12-01 06:30,1,9.9,9.9,9.8,9.815,472
20090301|2008-12-01 07:00,1,9.825,9.92,9.645,9.675,1161
20090301|2008-12-01 07:30,1,9.675,9.71,9.175,9.325,5374
20090301|2008-12-01 08:00,1,9.335,9.385,9.325,9.365,1740
20090301|2008-12-01 08:30,1,9.375,9.43,9.275,9.315,1677
20090301|2008-12-01 09:00,1,9.315,9.42,9.3,9.375,855
20090301|2008-12-01 09:30,1,9.37,9.385,9.265,9.285,1023
20090301|2008-12-01 10:00,1,9.28,9.405,9.24,9.31,1125
20090301|2008-12-01 10:30,1,9.315,9.395,9.28,9.375,626
20090301|2008-12-01 11:00,1,9.375,9.39,9.315,9.315,382
20090301|2008-12-01 11:30,1,9.315,9.355,9.295,9.35,300
20090301|2008-12-01 12:00,1,9.355,9.41,9.35,9.385,935
20090301|2008-12-01 12:30,1,9.385,9.4,9.285,9.31,391
20090301|2008-12-01 13:00,1,9.315,9.345,9.295,9.33,160
20090301|2008-12-01 13:30,1,9.34,9.35,9.325,9.335,122
20090301|2008-12-01 14:00,1,9.32,9.34,9.27,9.3,115
20090301|2008-12-01 14:30,1,9.31,9.335,9.27,9.27,210
20090301|2008-12-01 15:00,1,9.275,9.32,9.265,9.31,91
20090301|2008-12-01 15:30,1,9.295,9.305,9.25,9.275,71
20090301|2008-12-01 16:00,1,9.245,9.26,9.225,9.24,29
20090301|2008-12-01 17:00,2,9.22,9.265,9.19,9.25,105
20090301|2008-12-01 17:30,2,9.25,9.32,9.23,9.32,42
20090301|2008-12-01 18:00,2,9.315,9.345,9.3,9.345,49
20090301|2008-12-01 18:30,2,9.34,9.385,9.325,9.365,71
20090301|2008-12-01 19:00,2,9.36,9.38,9.335,9.37,60
20090301|2008-12-01 19:30,2,9.365,9.41,9.335,9.4,65
20090301|2008-12-01 20:00,2,9.4,9.42,9.38,9.38,38
20090301|2008-12-01 20:30,2,9.38,9.395,9.375,9.395,20
20090301|2008-12-01 21:00,2,9.385,9.4,9.38,9.39,15
20090301|2008-12-01 21:30,2,9.39,9.39,9.365,9.37,25
20090301|2008-12-01 22:00,2,9.365,9.395,9.365,9.37,24
20090301|2008-12-01 22:30,2,9.38,9.42,9.34,9.355,119
20090301|2008-12-01 23:00,2,9.365,9.365,9.335,9.34,36
20090301|2008-12-01 23:30,2,9.34,9.345,9.3,9.3,66
20090301|2008-12-02 00:00,2,9.3,9.345,9.295,9.305,33
20090301|2008-12-02 00:30,2,9.3,9.325,9.295,9.305,44
20090301|2008-12-02 01:00,2,9.305,9.32,9.285,9.3,118
20090301|2008-12-02 01:30,2,9.305,9.31,9.25,9.27,111
20090301|2008-12-02 02:00,2,9.275,9.29,9.13,9.215,277
20090301|2008-12-02 02:30,2,9.23,9.28,9.225,9.26,132
20090301|2008-12-02 03:00,2,9.275,9.36,9.275,9.32,109
20090301|2008-12-02 03:30,2,9.325,9.365,9.31,9.365,65
20090301|2008-12-02 04:00,2,9.355,9.44,9.355,9.435,181
20090301|2008-12-02 04:30,2,9.43,9.435,9.39,9.42,110
20090301|2008-12-02 05:00,2,9.41,9.43,9.395,9.405,162
20090301|2008-12-02 05:30,2,9.415,9.44,9.39,9.405,200
20090301|2008-12-02 06:00,2,9.4,9.475,9.375,9.475,466
20090301|2008-12-02 06:30,2,9.47,9.54,9.41,9.53,438
20090301|2008-12-02 07:00,2,9.525,9.64,9.455,9.635,1187
20090301|2008-12-02 07:30,2,9.64,9.75,9.585,9.62,1761
20090301|2008-12-02 08:00,2,9.63,9.655,9.545,9.6,755
20090301|2008-12-02 08:30,2,9.595,9.645,9.51,9.57,869
20090301|2008-12-02 09:00,2,9.565,9.7,9.53,9.655,1089
20090301|2008-12-02 09:30,2,9.665,9.73,9.625,9.64,823
20090301|2008-12-02 10:00,2,9.635,9.66,9.52,9.53,742
20090301|2008-12-02 10:30,2,9.54,9.6,9.43,9.55,703
20090301|2008-12-02 11:00,2,9.55,9.595,9.51,9.56,264
20090301|2008-12-02 11:30,2,9.565,9.59,9.525,9.535,281
20090301|2008-12-02 12:00,2,9.545,9.65,9.54,9.59,826
20090301|2008-12-02 12:30,2,9.585,9.585,9.545,9.545,122
20090301|2008-12-02 13:00,2,9.55,9.565,9.43,9.48,257
20090301|2008-12-02 13:30,2,9.485,9.545,9.485,9.515,178
20090301|2008-12-02 14:00,2,9.5,9.545,9.485,9.53,36
20090301|2008-12-02 14:30,2,9.53,9.605,9.525,9.6,95
20090301|2008-12-02 15:00,2,9.585,9.595,9.56,9.595,20
20090301|2008-12-02 15:30,2,9.57,9.585,9.545,9.57,41
20090301|2008-12-02 16:00,2,9.565,9.6,9.56,9.595,13
20090301|2008-12-02 17:00,3,9.65,9.65,9.575,9.62,23
20090301|2008-12-02 17:30,3,9.62,9.62,9.545,9.55,12
20090301|2008-12-02 18:00,3,9.59,9.59,9.44,9.445,92
20090301|2008-12-02 18:30,3,9.455,9.485,9.435,9.44,80
20090301|2008-12-02 19:00,3,9.445,9.49,9.41,9.49,41
20090301|2008-12-02 19:30,3,9.49,9.495,9.475,9.475,20
20090301|2008-12-02 20:00,3,9.465,9.485,9.46,9.485,7
20090301|2008-12-02 20:30,3,9.485,9.485,9.47,9.485,5
20090301|2008-12-02 21:00,3,9.46,9.46,9.45,9.46,10
20090301|2008-12-02 21:30,3,9.465,9.495,9.455,9.485,15
20090301|2008-12-02 22:00,3,9.47,9.47,9.47,9.47,2
20090301|2008-12-02 22:30,3,9.47,9.48,9.455,9.47,59
20090301|2008-12-02 23:00,3,9.465,9.47,9.46,9.46,37
20090301|2008-12-02 23:30,3,9.46,9.49,9.46,9.49,16
20090301|2008-12-03 00:00,3,9.49,9.51,9.49,9.505,37
20090301|2008-12-03 00:30,3,9.5,9.51,9.46,9.47,15
20090301|2008-12-03 01:00,3,9.49,9.505,9.48,9.505,32
20090301|2008-12-03 01:30,3,9.505,9.555,9.5,9.52,72
20090301|2008-12-03 02:00,3,9.515,9.525,9.475,9.48,55
20090301|2008-12-03 02:30,3,9.47,9.495,9.42,9.46,124
20090301|2008-12-03 03:00,3,9.45,9.45,9.4,9.425,143
20090301|2008-12-03 03:30,3,9.425,9.45,9.37,9.39,148
20090301|2008-12-03 04:00,3,9.395,9.455,9.395,9.45,185
20090301|2008-12-03 04:30,3,9.45,9.49,9.435,9.475,43
20090301|2008-12-03 05:00,3,9.48,9.48,9.445,9.45,30
20090301|2008-12-03 05:30,3,9.475,9.485,9.45,9.46,68
20090301|2008-12-03 06:00,3,9.46,9.48,9.41,9.465,178
20090301|2008-12-03 06:30,3,9.465,9.465,9.4,9.445,71
20090301|2008-12-03 07:00,3,9.43,9.435,9.295,9.355,968
20090301|2008-12-03 07:30,3,9.355,9.47,9.32,9.43,768
20090301|2008-12-03 08:00,3,9.44,9.485,9.39,9.45,468
20090301|2008-12-03 08:30,3,9.445,9.555,9.445,9.49,910
20090301|2008-12-03 09:00,3,9.485,9.525,9.43,9.525,821
20090301|2008-12-03 09:30,3,9.525,9.75,9.5,9.67,2494
20090301|2008-12-03 10:00,3,9.67,9.725,9.635,9.635,653
20090301|2008-12-03 10:30,3,9.645,9.685,9.615,9.66,501
20090301|2008-12-03 11:00,3,9.665,9.665,9.55,9.575,516
20090301|2008-12-03 11:30,3,9.575,9.61,9.55,9.565,364
20090301|2008-12-03 12:00,3,9.55,9.635,9.505,9.6,963
20090301|2008-12-03 12:30,3,9.605,9.605,9.51,9.55,328
20090301|2008-12-03 13:00,3,9.56,9.665,9.56,9.62,158
20090301|2008-12-03 13:30,3,9.635,9.685,9.61,9.61,81
20090301|2008-12-03 14:00,3,9.61,9.65,9.6,9.625,28
20090301|2008-12-03 14:30,3,9.62,9.65,9.605,9.63,33
20090301|2008-12-03 15:00,3,9.64,9.65,9.62,9.65,20
20090301|2008-12-03 15:30,3,9.65,9.69,9.63,9.69,32
20090301|2008-12-03 16:00,3,9.69,9.69,9.66,9.66,16
20090301|2008-12-03 17:00,4,9.655,9.69,9.655,9.685,9
20090301|2008-12-03 17:30,4,9.7,9.72,9.7,9.71,13
20090301|2008-12-03 18:00,4,9.7,9.7,9.64,9.655,40
20090301|2008-12-03 18:30,4,9.635,9.64,9.615,9.64,12
20090301|2008-12-03 19:00,4,9.62,9.645,9.595,9.595,47
20090301|2008-12-03 19:30,4,9.61,9.62,9.61,9.62,6
20090301|2008-12-03 20:00,4,9.615,9.62,9.61,9.62,7
20090301|2008-12-03 20:30,4,9.61,9.625,9.61,9.62,13
20090301|2008-12-03 21:00,4,9.62,9.62,9.58,9.58,44
20090301|2008-12-03 21:30,4,9.58,9.58,9.555,9.555,29
20090301|2008-12-03 22:00,4,9.585,9.6,9.57,9.57,15
20090301|2008-12-03 22:30,4,9.56,9.62,9.54,9.55,69
20090301|2008-12-03 23:00,4,9.55,9.55,9.525,9.55,74
20090301|2008-12-03 23:30,4,9.55,9.555,9.54,9.555,23
20090301|2008-12-04 00:00,4,9.555,9.57,9.555,9.56,8
20090301|2008-12-04 00:30,4,9.575,9.575,9.5,9.51,42
20090301|2008-12-04 01:00,4,9.52,9.545,9.515,9.52,31
20090301|2008-12-04 01:30,4,9.53,9.56,9.49,9.49,68
20090301|2008-12-04 02:00,4,9.505,9.555,9.47,9.54,128
20090301|2008-12-04 02:30,4,9.535,9.545,9.47,9.515,127
20090301|2008-12-04 03:00,4,9.52,9.58,9.48,9.57,90
20090301|2008-12-04 03:30,4,9.565,9.59,9.55,9.59,46
20090301|2008-12-04 04:00,4,9.59,9.625,9.575,9.62,124
20090301|2008-12-04 04:30,4,9.63,9.675,9.63,9.63,93
20090301|2008-12-04 05:00,4,9.625,9.655,9.595,9.6,62
20090301|2008-12-04 05:30,4,9.61,9.655,9.6,9.6,66
20090301|2008-12-04 06:00,4,9.6,9.605,9.535,9.59,185
20090301|2008-12-04 06:30,4,9.58,9.59,9.425,9.515,387
20090301|2008-12-04 07:00,4,9.52,9.565,9.45,9.47,526
20090301|2008-12-04 07:30,4,9.475,9.49,9.34,9.345,1383
20090301|2008-12-04 08:00,4,9.35,9.48,9.35,9.445,771
20090301|2008-12-04 08:30,4,9.45,9.59,9.41,9.5,1307
20090301|2008-12-04 09:00,4,9.505,9.555,9.44,9.445,635
20090301|2008-12-04 09:30,4,9.43,9.53,9.415,9.515,626
20090301|2008-12-04 10:00,4,9.52,9.7,9.455,9.63,1244
20090301|2008-12-04 10:30,4,9.635,9.65,9.5,9.59,984
20090301|2008-12-04 11:00,4,9.58,9.62,9.455,9.48,841
20090301|2008-12-04 11:30,4,9.48,9.525,9.45,9.49,367
20090301|2008-12-04 12:00,4,9.485,9.58,9.475,9.535,939
20090301|2008-12-04 12:30,4,9.535,9.59,9.495,9.57,227
20090301|2008-12-04 13:00,4,9.56,9.61,9.51,9.515,129
20090301|2008-12-04 13:30,4,9.51,9.55,9.51,9.525,28
20090301|2008-12-04 14:00,4,9.525,9.525,9.415,9.46,210
20090301|2008-12-04 14:30,4,9.47,9.52,9.43,9.505,48
20090301|2008-12-04 15:00,4,9.515,9.515,9.49,9.495,22
20090301|2008-12-04 15:30,4,9.49,9.5,9.46,9.46,5
20090301|2008-12-04 16:00,4,9.5,9.5,9.46,9.48,9
20090301|2008-12-04 17:00,5,9.5,9.5,9.445,9.455,7
20090301|2008-12-04 17:30,5,9.45,9.5,9.45,9.5,3
20090301|2008-12-04 18:00,5,9.5,9.54,9.5,9.52,26
20090301|2008-12-04 18:30,5,9.52,9.52,9.485,9.485,9
20090301|2008-12-04 19:00,5,9.495,9.51,9.48,9.51,4
20090301|2008-12-04 20:00,5,9.515,9.555,9.515,9.555,32
20090301|2008-12-04 20:30,5,9.555,9.56,9.53,9.53,7
20090301|2008-12-04 21:00,5,9.535,9.56,9.535,9.56,4
20090301|2008-12-04 21:30,5,9.55,9.55,9.54,9.55,15
20090301|2008-12-04 22:00,5,9.55,9.55,9.525,9.53,38
20090301|2008-12-04 22:30,5,9.515,9.525,9.51,9.51,7
20090301|2008-12-04 23:00,5,9.54,9.545,9.54,9.54,4
20090301|2008-12-04 23:30,5,9.525,9.545,9.525,9.545,2
20090301|2008-12-05 00:00,5,9.525,9.545,9.525,9.545,9
20090301|2008-12-05 00:30,5,9.555,9.555,9.53,9.54,13
20090301|2008-12-05 01:00,5,9.545,9.555,9.525,9.555,15
20090301|2008-12-05 01:30,5,9.54,9.56,9.53,9.53,27
20090301|2008-12-05 02:00,5,9.53,9.555,9.505,9.535,60
20090301|2008-12-05 02:30,5,9.55,9.56,9.52,9.52,45
20090301|2008-12-05 03:00,5,9.53,9.535,9.505,9.525,53
20090301|2008-12-05 03:30,5,9.52,9.53,9.47,9.485,66
20090301|2008-12-05 04:00,5,9.49,9.545,9.49,9.52,24
20090301|2008-12-05 04:30,5,9.54,9.54,9.515,9.53,5
20090301|2008-12-05 05:00,5,9.51,9.535,9.51,9.52,15
20090301|2008-12-05 05:30,5,9.52,9.52,9.475,9.475,38
20090301|2008-12-05 06:00,5,9.47,9.47,9.41,9.46,176
20090301|2008-12-05 06:30,5,9.45,9.46,9.39,9.4,131
20090301|2008-12-05 07:00,5,9.395,9.45,9.305,9.45,830
20090301|2008-12-05 07:30,5,9.425,9.455,9.125,9.255,2748
20090301|2008-12-05 08:00,5,9.26,9.3,9.185,9.3,998
20090301|2008-12-05 08:30,5,9.3,9.44,9.22,9.34,1424
20090301|2008-12-05 09:00,5,9.33,9.39,9.215,9.275,949
20090301|2008-12-05 09:30,5,9.28,9.34,9.2,9.28,791
20090301|2008-12-05 10:00,5,9.28,9.315,9.2,9.205,423
20090301|2008-12-05 10:30,5,9.205,9.29,9.145,9.28,614
20090301|2008-12-05 11:00,5,9.28,9.475,9.25,9.45,1321
20090301|2008-12-05 11:30,5,9.455,9.455,9.335,9.37,477
20090301|2008-12-05 12:00,5,9.385,9.5,9.385,9.4,1170
20090301|2008-12-05 12:30,5,9.4,9.5,9.38,9.45,415
20090301|2008-12-05 13:00,5,9.445,9.48,9.395,9.445,153
20090301|2008-12-05 13:30,5,9.42,9.505,9.42,9.46,142
20090301|2008-12-05 14:00,5,9.46,9.485,9.455,9.485,21
20090301|2008-12-05 14:30,5,9.47,9.54,9.455,9.515,207
20090301|2008-12-05 15:00,5,9.515,9.53,9.5,9.51,23
20090301|2008-12-05 15:30,5,9.5,9.53,9.495,9.53,20
20090301|2008-12-05 16:00,5,9.53,9.54,9.53,9.54,14
20090301|2008-12-07 17:00,8,9.5,9.53,9.48,9.53,42
20090301|2008-12-07 17:30,8,9.525,9.525,9.495,9.515,8
20090301|2008-12-07 18:00,8,9.48,9.565,9.48,9.54,52
20090301|2008-12-07 18:30,8,9.54,9.555,9.54,9.545,22
20090301|2008-12-07 19:00,8,9.555,9.58,9.54,9.555,21
20090301|2008-12-07 19:30,8,9.545,9.58,9.54,9.57,39
20090301|2008-12-07 20:00,8,9.565,9.58,9.56,9.565,22
20090301|2008-12-07 20:30,8,9.565,9.57,9.565,9.57,6
20090301|2008-12-07 21:00,8,9.575,9.66,9.575,9.625,90
20090301|2008-12-07 21:30,8,9.625,9.655,9.61,9.635,32
20090301|2008-12-07 22:00,8,9.64,9.655,9.625,9.635,44
20090301|2008-12-07 22:30,8,9.635,9.66,9.62,9.66,44
20090301|2008-12-07 23:00,8,9.65,9.66,9.64,9.65,20
20090301|2008-12-07 23:30,8,9.655,9.675,9.65,9.66,42
20090301|2008-12-08 00:00,8,9.675,9.7,9.67,9.685,47
20090301|2008-12-08 00:30,8,9.69,9.745,9.67,9.73,86
20090301|2008-12-08 01:00,8,9.715,9.745,9.705,9.71,67
20090301|2008-12-08 01:30,8,9.71,9.82,9.675,9.775,210
20090301|2008-12-08 02:00,8,9.775,9.835,9.745,9.78,174
20090301|2008-12-08 02:30,8,9.775,9.825,9.77,9.79,220
20090301|2008-12-08 03:00,8,9.79,9.89,9.755,9.8,236
20090301|2008-12-08 03:30,8,9.82,9.94,9.79,9.9,305
20090301|2008-12-08 04:00,8,9.9,9.9,9.79,9.87,255
20090301|2008-12-08 04:30,8,9.86,9.875,9.825,9.845,116
20090301|2008-12-08 05:00,8,9.835,9.86,9.8,9.835,85
20090301|2008-12-08 05:30,8,9.83,9.845,9.81,9.81,72
20090301|2008-12-08 06:00,8,9.81,9.81,9.69,9.7,580
20090301|2008-12-08 06:30,8,9.71,9.775,9.69,9.775,252
20090301|2008-12-08 07:00,8,9.775,10.21,9.775,10.165,2862
20090301|2008-12-08 07:30,8,10.165,10.345,10.145,10.245,3546
20090301|2008-12-08 08:00,8,10.255,10.31,10.15,10.16,1265
20090301|2008-12-08 08:30,8,10.155,10.215,10.095,10.13,1344
20090301|2008-12-08 09:00,8,10.13,10.25,10.09,10.225,1417
20090301|2008-12-08 09:30,8,10.23,10.4,10.21,10.245,1799
20090301|2008-12-08 10:00,8,10.245,10.36,10.19,10.3,1237
20090301|2008-12-08 10:30,8,10.3,10.34,10.16,10.185,967
20090301|2008-12-08 11:00,8,10.19,10.215,10.14,10.16,549
20090301|2008-12-08 11:30,8,10.165,10.17,10.005,10.005,759
20090301|2008-12-08 12:00,8,10.005,10.065,9.96,10.005,877
20090301|2008-12-08 12:30,8,10.015,10.015,9.965,9.98,85
20090301|2008-12-08 13:00,8,9.99,10.065,9.985,10.03,85
20090301|2008-12-08 13:30,8,10.055,10.085,10.05,10.085,63
20090301|2008-12-08 14:00,8,10.08,10.08,10.055,10.055,46
20090301|2008-12-08 14:30,8,10.06,10.065,10.005,10.015,68
20090301|2008-12-08 15:00,8,10,10.025,9.985,9.99,109
20090301|2008-12-08 15:30,8,9.98,10,9.975,9.975,14
20090301|2008-12-08 16:00,8,9.995,10,9.975,9.985,11
20090301|2008-12-08 17:00,9,10,10,9.93,9.975,84
20090301|2008-12-08 17:30,9,9.98,9.99,9.96,9.99,52
20090301|2008-12-08 18:00,9,9.975,10.065,9.975,10.04,52
20090301|2008-12-08 18:30,9,10.045,10.045,10.005,10.005,23
20090301|2008-12-08 19:00,9,10,10.015,9.99,10,47
20090301|2008-12-08 19:30,9,10,10.01,9.985,9.985,10
20090301|2008-12-08 20:00,9,9.995,10.015,9.965,10.015,15
20090301|2008-12-08 20:30,9,10.015,10.015,10.005,10.015,11
20090301|2008-12-08 21:00,9,10.015,10.015,10.005,10.005,11
20090301|2008-12-08 21:30,9,10.015,10.015,10,10,12
20090301|2008-12-08 22:00,9,10,10.015,10,10.015,3
20090301|2008-12-08 22:30,9,10.02,10.025,10.02,10.02,16
20090301|2008-12-08 23:00,9,10.015,10.035,10.015,10.015,15
20090301|2008-12-08 23:30,9,10.01,10.02,10,10.02,11
20090301|2008-12-09 00:00,9,10.02,10.02,9.99,10.02,27
20090301|2008-12-09 00:30,9,10.005,10.09,9.99,10.06,48
20090301|2008-12-09 01:00,9,10.05,10.05,9.98,9.99,47
20090301|2008-12-09 01:30,9,10.005,10.015,9.955,10.015,44
20090301|2008-12-09 02:00,9,10.025,10.04,9.955,9.99,78
20090301|2008-12-09 02:30,9,9.98,9.99,9.93,9.93,57
20090301|2008-12-09 03:00,9,9.93,9.985,9.86,9.885,212
20090301|2008-12-09 03:30,9,9.88,9.97,9.85,9.92,103
20090301|2008-12-09 04:00,9,9.93,10.035,9.93,10.035,67
20090301|2008-12-09 04:30,9,10,10,9.96,9.965,44
20090301|2008-12-09 05:00,9,9.955,9.985,9.935,9.95,54
20090301|2008-12-09 05:30,9,9.965,9.99,9.89,9.91,171
20090301|2008-12-09 06:00,9,9.9,9.95,9.81,9.92,573
20090301|2008-12-09 06:30,9,9.925,9.94,9.895,9.91,122
20090301|2008-12-09 07:00,9,9.91,9.94,9.735,9.755,1082
20090301|2008-12-09 07:30,9,9.755,9.84,9.665,9.75,2030
20090301|2008-12-09 08:00,9,9.74,9.795,9.72,9.765,547
20090301|2008-12-09 08:30,9,9.76,9.865,9.7,9.735,1075
20090301|2008-12-09 09:00,9,9.745,9.88,9.715,9.795,850
20090301|2008-12-09 09:30,9,9.8,9.85,9.77,9.81,514
20090301|2008-12-09 10:00,9,9.815,9.84,9.71,9.735,593
20090301|2008-12-09 10:30,9,9.73,9.84,9.73,9.815,337
20090301|2008-12-09 11:00,9,9.815,9.93,9.785,9.9,763
20090301|2008-12-09 11:30,9,9.91,9.985,9.88,9.885,764
20090301|2008-12-09 12:00,9,9.89,9.915,9.825,9.85,628
20090301|2008-12-09 12:30,9,9.845,9.865,9.83,9.84,107
20090301|2008-12-09 13:00,9,9.825,9.855,9.79,9.8,214
20090301|2008-12-09 13:30,9,9.81,9.85,9.75,9.835,111
20090301|2008-12-09 14:00,9,9.835,9.845,9.815,9.83,38
20090301|2008-12-09 14:30,9,9.82,9.83,9.805,9.82,38
20090301|2008-12-09 15:00,9,9.82,9.855,9.785,9.825,227
20090301|2008-12-09 15:30,9,9.8,9.84,9.78,9.84,136
20090301|2008-12-09 16:00,9,9.825,9.845,9.825,9.845,17
20090301|2008-12-09 17:00,10,9.845,9.86,9.815,9.85,26
20090301|2008-12-09 17:30,10,9.84,9.865,9.84,9.84,16
20090301|2008-12-09 18:00,10,9.86,9.93,9.84,9.9,63
20090301|2008-12-09 18:30,10,9.895,9.91,9.88,9.895,29
20090301|2008-12-09 19:00,10,9.895,9.915,9.88,9.88,25
20090301|2008-12-09 19:30,10,9.9,9.9,9.885,9.89,3
20090301|2008-12-09 20:00,10,9.91,9.935,9.9,9.925,37
20090301|2008-12-09 20:30,10,9.92,9.92,9.905,9.905,8
20090301|2008-12-09 21:00,10,9.91,9.925,9.91,9.925,2
20090301|2008-12-09 21:30,10,9.92,9.95,9.92,9.95,16
20090301|2008-12-09 22:00,10,9.935,9.96,9.935,9.96,6
20090301|2008-12-09 22:30,10,9.945,9.965,9.945,9.96,25
20090301|2008-12-09 23:00,10,9.95,9.97,9.945,9.965,14
20090301|2008-12-09 23:30,10,9.97,9.975,9.94,9.94,41
20090301|2008-12-10 00:00,10,9.95,9.95,9.93,9.93,11
20090301|2008-12-10 00:30,10,9.94,9.96,9.94,9.96,8
20090301|2008-12-10 01:00,10,9.965,10.005,9.96,9.975,166
20090301|2008-12-10 01:30,10,9.98,9.985,9.945,9.945,50
20090301|2008-12-10 02:00,10,9.955,9.98,9.935,9.935,70
20090301|2008-12-10 02:30,10,9.93,9.97,9.92,9.925,35
20090301|2008-12-10 03:00,10,9.95,9.95,9.92,9.935,88
20090301|2008-12-10 03:30,10,9.935,10,9.93,9.99,131
20090301|2008-12-10 04:00,10,9.985,10.04,9.965,9.965,172
20090301|2008-12-10 04:30,10,9.965,9.985,9.88,9.915,144
20090301|2008-12-10 05:00,10,9.915,9.96,9.91,9.955,58
20090301|2008-12-10 05:30,10,9.955,10.02,9.945,9.98,207
20090301|2008-12-10 06:00,10,9.985,10.1,9.96,10.02,497
20090301|2008-12-10 06:30,10,10.01,10.02,9.95,9.95,249
20090301|2008-12-10 07:00,10,9.965,10.12,9.945,10.095,1036
20090301|2008-12-10 07:30,10,10.095,10.195,10.07,10.11,1405
20090301|2008-12-10 08:00,10,10.11,10.24,10.1,10.175,1444
20090301|2008-12-10 08:30,10,10.18,10.23,10.09,10.14,1451
20090301|2008-12-10 09:00,10,10.145,10.26,10.115,10.17,989
20090301|2008-12-10 09:30,10,10.17,10.17,10.025,10.075,941
20090301|2008-12-10 10:00,10,10.075,10.145,10.04,10.105,722
20090301|2008-12-10 10:30,10,10.105,10.25,10.105,10.2,999
20090301|2008-12-10 11:00,10,10.2,10.28,10.155,10.175,997
20090301|2008-12-10 11:30,10,10.17,10.23,10.155,10.18,400
20090301|2008-12-10 12:00,10,10.17,10.265,10.16,10.195,777
20090301|2008-12-10 12:30,10,10.195,10.23,10.175,10.18,383
20090301|2008-12-10 13:00,10,10.19,10.205,10.16,10.175,128
20090301|2008-12-10 13:30,10,10.17,10.23,10.17,10.195,109
20090301|2008-12-10 14:00,10,10.19,10.27,10.19,10.27,78
20090301|2008-12-10 14:30,10,10.27,10.28,10.23,10.26,36
20090301|2008-12-10 15:00,10,10.26,10.26,10.23,10.24,38
20090301|2008-12-10 15:30,10,10.23,10.235,10.23,10.235,4
20090301|2008-12-10 16:00,10,10.225,10.225,10.205,10.22,13
20090301|2008-12-10 17:00,11,10.22,10.22,10.155,10.175,20
20090301|2008-12-10 17:30,11,10.175,10.175,10.13,10.145,37
20090301|2008-12-10 18:00,11,10.14,10.18,10.14,10.165,24
20090301|2008-12-10 18:30,11,10.18,10.18,10.155,10.17,7
20090301|2008-12-10 19:00,11,10.17,10.175,10.16,10.17,53
20090301|2008-12-10 19:30,11,10.17,10.185,10.17,10.17,13
20090301|2008-12-10 20:00,11,10.17,10.175,10.165,10.175,8
20090301|2008-12-10 20:30,11,10.175,10.18,10.165,10.165,28
20090301|2008-12-10 21:00,11,10.175,10.175,10.16,10.16,5
20090301|2008-12-10 21:30,11,10.16,10.18,10.16,10.18,11
20090301|2008-12-10 22:00,11,10.18,10.18,10.17,10.17,8
20090301|2008-12-10 22:30,11,10.18,10.185,10.17,10.17,8
20090301|2008-12-10 23:00,11,10.185,10.205,10.185,10.205,31
20090301|2008-12-10 23:30,11,10.215,10.275,10.21,10.25,61
20090301|2008-12-11 00:00,11,10.255,10.29,10.255,10.285,86
20090301|2008-12-11 00:30,11,10.28,10.28,10.245,10.255,68
20090301|2008-12-11 01:00,11,10.265,10.3,10.245,10.295,83
20090301|2008-12-11 01:30,11,10.295,10.36,10.285,10.31,96
20090301|2008-12-11 02:00,11,10.285,10.29,10.265,10.265,101
20090301|2008-12-11 02:30,11,10.25,10.275,10.21,10.235,72
20090301|2008-12-11 03:00,11,10.25,10.29,10.22,10.285,75
20090301|2008-12-11 03:30,11,10.29,10.385,10.26,10.365,221
20090301|2008-12-11 04:00,11,10.365,10.465,10.33,10.43,596
20090301|2008-12-11 04:30,11,10.43,10.445,10.4,10.415,148
20090301|2008-12-11 05:00,11,10.415,10.455,10.38,10.45,124
20090301|2008-12-11 05:30,11,10.445,10.495,10.43,10.47,175
20090301|2008-12-11 06:00,11,10.47,10.47,10.32,10.435,521
20090301|2008-12-11 06:30,11,10.435,10.54,10.42,10.445,561
20090301|2008-12-11 07:00,11,10.445,10.535,10.4,10.415,1010
20090301|2008-12-11 07:30,11,10.42,10.46,10.36,10.4,667
20090301|2008-12-11 08:00,11,10.39,10.445,10.37,10.43,428
20090301|2008-12-11 08:30,11,10.425,10.48,10.36,10.46,750
20090301|2008-12-11 09:00,11,10.455,10.515,10.445,10.485,818
20090301|2008-12-11 09:30,11,10.485,10.5,10.37,10.41,795
20090301|2008-12-11 10:00,11,10.415,10.45,10.365,10.41,482
20090301|2008-12-11 10:30,11,10.42,10.46,10.42,10.45,357
20090301|2008-12-11 11:00,11,10.45,10.49,10.4,10.445,603
20090301|2008-12-11 11:30,11,10.46,10.515,10.435,10.47,492
20090301|2008-12-11 12:00,11,10.47,10.485,10.41,10.44,579
20090301|2008-12-11 12:30,11,10.44,10.45,10.385,10.385,240
20090301|2008-12-11 13:00,11,10.385,10.4,10.375,10.395,103
20090301|2008-12-11 13:30,11,10.395,10.42,10.375,10.385,104
20090301|2008-12-11 14:00,11,10.38,10.38,10.325,10.355,147
20090301|2008-12-11 14:30,11,10.355,10.355,10.29,10.325,122
20090301|2008-12-11 15:00,11,10.32,10.375,10.315,10.37,67
20090301|2008-12-11 15:30,11,10.365,10.375,10.33,10.33,28
20090301|2008-12-11 16:00,11,10.34,10.34,10.33,10.33,3
20090301|2008-12-11 17:00,12,10.33,10.405,10.33,10.405,42
20090301|2008-12-11 17:30,12,10.4,10.41,10.385,10.385,12
20090301|2008-12-11 18:00,12,10.39,10.39,10.315,10.36,111
20090301|2008-12-11 18:30,12,10.335,10.335,10.315,10.315,17
20090301|2008-12-11 19:00,12,10.325,10.33,10.315,10.315,8
20090301|2008-12-11 19:30,12,10.315,10.32,10.3,10.32,17
20090301|2008-12-11 20:00,12,10.31,10.325,10.31,10.32,4
20090301|2008-12-11 20:30,12,10.32,10.32,10.3,10.32,26
20090301|2008-12-11 21:00,12,10.31,10.315,10.3,10.3,26
20090301|2008-12-11 21:30,12,10.31,10.33,10.29,10.29,104
20090301|2008-12-11 22:00,12,10.29,10.315,10.18,10.19,226
20090301|2008-12-11 22:30,12,10.18,10.22,10.18,10.22,117
20090301|2008-12-11 23:00,12,10.195,10.225,10.195,10.2,26
20090301|2008-12-11 23:30,12,10.195,10.235,10.18,10.19,86
20090301|2008-12-12 00:00,12,10.18,10.18,10.14,10.16,56
20090301|2008-12-12 00:30,12,10.16,10.17,10.145,10.17,29
20090301|2008-12-12 01:00,12,10.17,10.17,10.07,10.1,197
20090301|2008-12-12 01:30,12,10.1,10.17,10.1,10.17,73
20090301|2008-12-12 02:00,12,10.175,10.195,10.13,10.19,90
20090301|2008-12-12 02:30,12,10.19,10.255,10.18,10.225,111
20090301|2008-12-12 03:00,12,10.225,10.24,10.21,10.225,44
20090301|2008-12-12 03:30,12,10.245,10.295,10.18,10.18,385
20090301|2008-12-12 04:00,12,10.18,10.2,10.13,10.155,116
20090301|2008-12-12 04:30,12,10.155,10.155,10.085,10.085,129
20090301|2008-12-12 05:00,12,10.09,10.11,10.05,10.095,223
20090301|2008-12-12 05:30,12,10.095,10.16,10.065,10.08,184
20090301|2008-12-12 06:00,12,10.075,10.09,10.035,10.075,161
20090301|2008-12-12 06:30,12,10.08,10.125,10.065,10.125,166
20090301|2008-12-12 07:00,12,10.13,10.14,10.005,10.03,573
20090301|2008-12-12 07:30,12,10.02,10.185,10,10.09,1249
20090301|2008-12-12 08:00,12,10.085,10.13,10.02,10.095,1128
20090301|2008-12-12 08:30,12,10.1,10.28,10.065,10.27,2005
20090301|2008-12-12 09:00,12,10.265,10.325,10.2,10.25,1108
20090301|2008-12-12 09:30,12,10.25,10.365,10.235,10.35,865
20090301|2008-12-12 10:00,12,10.345,10.355,10.215,10.255,623
20090301|2008-12-12 10:30,12,10.25,10.27,10.2,10.24,486
20090301|2008-12-12 11:00,12,10.245,10.285,10.23,10.255,343
20090301|2008-12-12 11:30,12,10.245,10.31,10.24,10.245,337
20090301|2008-12-12 12:00,12,10.245,10.275,10.2,10.205,793
20090301|2008-12-12 12:30,12,10.21,10.235,10.17,10.21,184
20090301|2008-12-12 13:00,12,10.22,10.245,10.205,10.22,115
20090301|2008-12-12 13:30,12,10.205,10.25,10.19,10.21,91
20090301|2008-12-12 14:00,12,10.225,10.235,10.215,10.235,27
20090301|2008-12-12 14:30,12,10.225,10.25,10.22,10.25,14
20090301|2008-12-12 15:00,12,10.255,10.275,10.24,10.275,43
20090301|2008-12-12 15:30,12,10.275,10.29,10.275,10.28,38
20090301|2008-12-12 16:00,12,10.28,10.285,10.26,10.285,15
20090301|2008-12-14 17:00,15,10.295,10.385,10.28,10.375,163
20090301|2008-12-14 17:30,15,10.37,10.385,10.345,10.365,44
20090301|2008-12-14 18:00,15,10.35,10.4,10.35,10.395,119
20090301|2008-12-14 18:30,15,10.4,10.44,10.385,10.39,121
20090301|2008-12-14 19:00,15,10.39,10.435,10.39,10.42,32
20090301|2008-12-14 19:30,15,10.43,10.435,10.415,10.42,14
20090301|2008-12-14 20:00,15,10.415,10.43,10.405,10.41,40
20090301|2008-12-14 20:30,15,10.415,10.415,10.415,10.415,1
20090301|2008-12-14 21:00,15,10.42,10.43,10.4,10.43,22
20090301|2008-12-14 21:30,15,10.43,10.43,10.41,10.41,11
20090301|2008-12-14 22:00,15,10.415,10.425,10.41,10.415,16
20090301|2008-12-14 22:30,15,10.41,10.435,10.41,10.425,34
20090301|2008-12-14 23:00,15,10.425,10.45,10.425,10.435,111
20090301|2008-12-14 23:30,15,10.435,10.435,10.425,10.435,12
20090301|2008-12-15 00:00,15,10.435,10.445,10.435,10.445,11
20090301|2008-12-15 00:30,15,10.445,10.45,10.42,10.42,35
20090301|2008-12-15 01:00,15,10.42,10.43,10.375,10.385,55
20090301|2008-12-15 01:30,15,10.395,10.4,10.385,10.395,20
20090301|2008-12-15 02:00,15,10.385,10.46,10.365,10.385,141
20090301|2008-12-15 02:30,15,10.38,10.41,10.375,10.395,39
20090301|2008-12-15 03:00,15,10.39,10.41,10.37,10.375,58
20090301|2008-12-15 03:30,15,10.38,10.41,10.365,10.37,32
20090301|2008-12-15 04:00,15,10.38,10.41,10.37,10.41,53
20090301|2008-12-15 04:30,15,10.4,10.405,10.375,10.39,33
20090301|2008-12-15 05:00,15,10.385,10.425,10.36,10.425,60
20090301|2008-12-15 05:30,15,10.42,10.45,10.38,10.4,182
20090301|2008-12-15 06:00,15,10.395,10.395,10.31,10.33,278
20090301|2008-12-15 06:30,15,10.33,10.36,10.3,10.34,122
20090301|2008-12-15 07:00,15,10.34,10.385,10.315,10.34,451
20090301|2008-12-15 07:30,15,10.345,10.435,10.265,10.365,994
20090301|2008-12-15 08:00,15,10.37,10.41,10.29,10.305,664
20090301|2008-12-15 08:30,15,10.315,10.375,10.27,10.27,896
20090301|2008-12-15 09:00,15,10.27,10.575,10.255,10.54,2646
20090301|2008-12-15 09:30,15,10.535,10.73,10.51,10.61,3132
20090301|2008-12-15 10:00,15,10.615,10.66,10.6,10.65,674
20090301|2008-12-15 10:30,15,10.645,10.68,10.62,10.645,546
20090301|2008-12-15 11:00,15,10.64,10.695,10.625,10.65,517
20090301|2008-12-15 11:30,15,10.655,10.685,10.535,10.565,1001
20090301|2008-12-15 12:00,15,10.56,10.67,10.53,10.665,1021
20090301|2008-12-15 12:30,15,10.665,10.67,10.64,10.665,135
20090301|2008-12-15 13:00,15,10.66,10.67,10.64,10.645,113
20090301|2008-12-15 13:30,15,10.655,10.665,10.61,10.62,139
20090301|2008-12-15 14:00,15,10.61,10.625,10.575,10.62,98
20090301|2008-12-15 14:30,15,10.62,10.67,10.62,10.67,103
20090301|2008-12-15 15:00,15,10.655,10.675,10.64,10.665,38
20090301|2008-12-15 15:30,15,10.67,10.675,10.66,10.665,12
20090301|2008-12-15 16:00,15,10.675,10.675,10.665,10.67,17
20090301|2008-12-15 17:00,16,10.67,10.67,10.65,10.67,27
20090301|2008-12-15 17:30,16,10.655,10.655,10.62,10.62,10
20090301|2008-12-15 18:00,16,10.635,10.65,10.61,10.61,71
20090301|2008-12-15 18:30,16,10.61,10.625,10.605,10.625,26
20090301|2008-12-15 19:00,16,10.64,10.64,10.62,10.63,20
20090301|2008-12-15 19:30,16,10.615,10.625,10.605,10.605,28
20090301|2008-12-15 20:00,16,10.62,10.625,10.605,10.61,29
20090301|2008-12-15 20:30,16,10.6,10.6,10.575,10.585,35
20090301|2008-12-15 21:00,16,10.595,10.6,10.59,10.59,7
20090301|2008-12-15 22:00,16,10.6,10.6,10.6,10.6,3
20090301|2008-12-15 22:30,16,10.585,10.63,10.58,10.615,88
20090301|2008-12-15 23:00,16,10.62,10.625,10.6,10.605,37
20090301|2008-12-15 23:30,16,10.615,10.62,10.605,10.605,11
20090301|2008-12-16 00:00,16,10.6,10.63,10.6,10.625,16
20090301|2008-12-16 00:30,16,10.63,10.635,10.615,10.635,14
20090301|2008-12-16 01:00,16,10.635,10.655,10.6,10.6,82
20090301|2008-12-16 01:30,16,10.59,10.62,10.575,10.62,67
20090301|2008-12-16 02:00,16,10.6,10.63,10.58,10.59,69
20090301|2008-12-16 02:30,16,10.595,10.605,10.555,10.555,97
20090301|2008-12-16 03:00,16,10.565,10.605,10.565,10.585,66
20090301|2008-12-16 03:30,16,10.605,10.64,10.56,10.585,124
20090301|2008-12-16 04:00,16,10.58,10.62,10.565,10.61,104
20090301|2008-12-16 04:30,16,10.61,10.62,10.58,10.58,49
20090301|2008-12-16 05:00,16,10.58,10.61,10.565,10.58,82
20090301|2008-12-16 05:30,16,10.58,10.595,10.54,10.56,172
20090301|2008-12-16 06:00,16,10.555,10.555,10.46,10.51,650
20090301|2008-12-16 06:30,16,10.515,10.585,10.515,10.52,284
20090301|2008-12-16 07:00,16,10.525,10.565,10.495,10.51,395
20090301|2008-12-16 07:30,16,10.505,10.58,10.475,10.565,472
20090301|2008-12-16 08:00,16,10.565,10.6,10.53,10.595,438
20090301|2008-12-16 08:30,16,10.595,10.63,10.535,10.63,767
20090301|2008-12-16 09:00,16,10.625,10.77,10.56,10.74,1238
20090301|2008-12-16 09:30,16,10.745,10.905,10.62,10.68,2894
20090301|2008-12-16 10:00,16,10.675,10.75,10.6,10.73,1166
20090301|2008-12-16 10:30,16,10.725,10.77,10.705,10.72,513
20090301|2008-12-16 11:00,16,10.71,10.715,10.62,10.68,498
20090301|2008-12-16 11:30,16,10.675,10.71,10.655,10.69,184
20090301|2008-12-16 12:00,16,10.695,10.745,10.685,10.695,472
20090301|2008-12-16 12:30,16,10.695,10.735,10.655,10.705,376
20090301|2008-12-16 13:00,16,10.695,10.845,10.625,10.81,807
20090301|2008-12-16 13:30,16,10.81,10.945,10.785,10.925,926
20090301|2008-12-16 14:00,16,10.925,11.03,10.9,11.01,1163
20090301|2008-12-16 14:30,16,11.01,11.165,11,11.14,653
20090301|2008-12-16 15:00,16,11.155,11.34,11.15,11.28,524
20090301|2008-12-16 15:30,16,11.27,11.28,11.17,11.18,243
20090301|2008-12-16 16:00,16,11.2,11.285,11.19,11.25,111
20090301|2008-12-16 17:00,17,11.26,11.43,11.245,11.42,165
20090301|2008-12-16 17:30,17,11.42,11.425,11.335,11.355,135
20090301|2008-12-16 18:00,17,11.34,11.34,11.28,11.325,78
20090301|2008-12-16 18:30,17,11.315,11.315,11.215,11.24,101
20090301|2008-12-16 19:00,17,11.215,11.225,11.14,11.14,141
20090301|2008-12-16 19:30,17,11.145,11.195,11.14,11.18,67
20090301|2008-12-16 20:00,17,11.2,11.21,11.165,11.165,26
20090301|2008-12-16 20:30,17,11.165,11.18,11.155,11.17,27
20090301|2008-12-16 21:00,17,11.19,11.21,11.18,11.18,21
20090301|2008-12-16 21:30,17,11.17,11.2,11.17,11.185,19
20090301|2008-12-16 22:00,17,11.19,11.23,11.16,11.22,62
20090301|2008-12-16 22:30,17,11.205,11.205,11.14,11.165,138
20090301|2008-12-16 23:00,17,11.175,11.2,11.155,11.18,32
20090301|2008-12-16 23:30,17,11.16,11.185,11.155,11.16,65
20090301|2008-12-17 00:00,17,11.17,11.175,11.145,11.155,39
20090301|2008-12-17 00:30,17,11.15,11.16,11.095,11.135,125
20090301|2008-12-17 01:00,17,11.135,11.15,11.095,11.13,46
20090301|2008-12-17 01:30,17,11.12,11.2,11.065,11.18,201
20090301|2008-12-17 02:00,17,11.185,11.275,11.15,11.245,536
20090301|2008-12-17 02:30,17,11.25,11.265,11.08,11.09,482
20090301|2008-12-17 03:00,17,11.09,11.095,11.01,11.05,602
20090301|2008-12-17 03:30,17,11.05,11.05,10.93,10.965,292
20090301|2008-12-17 04:00,17,10.965,11.045,10.96,11.03,131
20090301|2008-12-17 04:30,17,11.035,11.045,10.97,11.025,138
20090301|2008-12-17 05:00,17,11.025,11.09,11.02,11.065,83
20090301|2008-12-17 05:30,17,11.06,11.065,10.96,10.995,168
20090301|2008-12-17 06:00,17,10.99,11.03,10.97,10.985,239
20090301|2008-12-17 06:30,17,10.98,10.99,10.835,10.94,529
20090301|2008-12-17 07:00,17,10.945,11.035,10.915,10.99,777
20090301|2008-12-17 07:30,17,10.995,11.19,10.975,11.14,1748
20090301|2008-12-17 08:00,17,11.145,11.245,11.095,11.175,1096
20090301|2008-12-17 08:30,17,11.175,11.52,11.16,11.465,3456
20090301|2008-12-17 09:00,17,11.465,11.615,11.42,11.495,3180
20090301|2008-12-17 09:30,17,11.49,11.52,11.32,11.485,1590
20090301|2008-12-17 10:00,17,11.48,11.53,11.38,11.385,1015
20090301|2008-12-17 10:30,17,11.385,11.475,11.335,11.455,1055
20090301|2008-12-17 11:00,17,11.455,11.53,11.42,11.44,570
20090301|2008-12-17 11:30,17,11.445,11.465,11.41,11.445,372
20090301|2008-12-17 12:00,17,11.445,11.465,11.385,11.435,672
20090301|2008-12-17 12:30,17,11.43,11.475,11.41,11.445,185
20090301|2008-12-17 13:00,17,11.435,11.48,11.43,11.43,111
20090301|2008-12-17 13:30,17,11.44,11.46,11.425,11.43,77
20090301|2008-12-17 14:00,17,11.43,11.46,11.42,11.45,101
20090301|2008-12-17 14:30,17,11.435,11.45,11.405,11.41,113
20090301|2008-12-17 15:00,17,11.42,11.425,11.4,11.42,27
20090301|2008-12-17 15:30,17,11.415,11.415,11.39,11.41,22
20090301|2008-12-17 16:00,17,11.405,11.405,11.39,11.39,4
20090301|2008-12-17 17:00,18,11.35,11.4,11.35,11.39,10
20090301|2008-12-17 17:30,18,11.38,11.38,11.35,11.35,15
20090301|2008-12-17 18:00,18,11.355,11.355,11.33,11.33,16
20090301|2008-12-17 18:30,18,11.345,11.37,11.3,11.325,51
20090301|2008-12-17 19:00,18,11.36,11.36,11.345,11.35,9
20090301|2008-12-17 19:30,18,11.325,11.335,11.325,11.325,23
20090301|2008-12-17 20:00,18,11.34,11.35,11.34,11.35,2
20090301|2008-12-17 20:30,18,11.35,11.35,11.325,11.325,5
20090301|2008-12-17 21:00,18,11.35,11.35,11.335,11.35,7
20090301|2008-12-17 21:30,18,11.35,11.37,11.35,11.355,11
20090301|2008-12-17 22:00,18,11.35,11.35,11.32,11.32,17
20090301|2008-12-17 22:30,18,11.34,11.37,11.335,11.36,55
20090301|2008-12-17 23:00,18,11.36,11.37,11.355,11.37,22
20090301|2008-12-17 23:30,18,11.375,11.395,11.365,11.365,18
20090301|2008-12-18 00:00,18,11.38,11.38,11.325,11.33,30
20090301|2008-12-18 00:30,18,11.33,11.365,11.315,11.365,47
20090301|2008-12-18 01:00,18,11.365,11.38,11.33,11.34,42
20090301|2008-12-18 01:30,18,11.335,11.35,11.305,11.33,115
20090301|2008-12-18 02:00,18,11.33,11.35,11.265,11.295,148
20090301|2008-12-18 02:30,18,11.295,11.305,11.25,11.305,79
20090301|2008-12-18 03:00,18,11.29,11.37,11.29,11.355,237
20090301|2008-12-18 03:30,18,11.34,11.48,11.33,11.425,398
20090301|2008-12-18 04:00,18,11.435,11.46,11.39,11.39,166
20090301|2008-12-18 04:30,18,11.38,11.44,11.37,11.42,117
20090301|2008-12-18 05:00,18,11.41,11.43,11.345,11.36,127
20090301|2008-12-18 05:30,18,11.355,11.375,11.29,11.29,242
20090301|2008-12-18 06:00,18,11.3,11.38,11.295,11.36,254
20090301|2008-12-18 06:30,18,11.355,11.43,11.33,11.335,381
20090301|2008-12-18 07:00,18,11.335,11.36,11.29,11.3,813
20090301|2008-12-18 07:30,18,11.305,11.32,11.08,11.08,1702
20090301|2008-12-18 08:00,18,11.085,11.19,11.065,11.145,1652
20090301|2008-12-18 08:30,18,11.145,11.205,10.93,11.065,2060
20090301|2008-12-18 09:00,18,11.07,11.135,11.06,11.11,996
20090301|2008-12-18 09:30,18,11.105,11.18,11.08,11.145,700
20090301|2008-12-18 10:00,18,11.13,11.145,11.02,11.1,1352
20090301|2008-12-18 10:30,18,11.095,11.145,11.07,11.115,726
20090301|2008-12-18 11:00,18,11.115,11.135,11.04,11.05,582
20090301|2008-12-18 11:30,18,11.06,11.14,11.05,11.09,624
20090301|2008-12-18 12:00,18,11.09,11.14,11.07,11.135,422
20090301|2008-12-18 12:30,18,11.12,11.135,11.095,11.105,202
20090301|2008-12-18 13:00,18,11.105,11.12,11.09,11.1,84
20090301|2008-12-18 13:30,18,11.1,11.105,11.06,11.08,106
20090301|2008-12-18 14:00,18,11.085,11.09,11.02,11.02,102
20090301|2008-12-18 14:30,18,11.025,11.035,10.95,10.965,295
20090301|2008-12-18 15:00,18,10.96,10.98,10.94,10.96,103
20090301|2008-12-18 15:30,18,10.955,10.98,10.94,10.975,58
20090301|2008-12-18 16:00,18,10.98,10.995,10.98,10.99,56
20090301|2008-12-18 17:00,19,10.975,11,10.975,10.995,7
20090301|2008-12-18 17:30,19,10.98,11,10.975,11,15
20090301|2008-12-18 18:00,19,11.02,11.025,10.97,10.97,15
20090301|2008-12-18 18:30,19,10.985,10.985,10.9,10.92,117
20090301|2008-12-18 19:00,19,10.915,10.955,10.91,10.95,32
20090301|2008-12-18 19:30,19,10.95,10.95,10.94,10.95,19
20090301|2008-12-18 20:00,19,10.95,10.96,10.95,10.96,8
20090301|2008-12-18 20:30,19,10.96,10.965,10.955,10.96,12
20090301|2008-12-18 21:00,19,10.95,10.96,10.94,10.95,16
20090301|2008-12-18 21:30,19,10.94,10.945,10.94,10.945,2
20090301|2008-12-18 22:00,19,10.95,10.98,10.95,10.965,9
20090301|2008-12-18 22:30,19,10.97,11.025,10.97,11,51
20090301|2008-12-18 23:00,19,10.995,11.02,10.985,11.005,19
20090301|2008-12-18 23:30,19,11.015,11.02,11,11.01,14
20090301|2008-12-19 00:00,19,11.01,11.01,10.97,10.97,12
20090301|2008-12-19 00:30,19,10.97,10.995,10.97,10.97,15
20090301|2008-12-19 01:00,19,10.975,10.995,10.955,10.965,43
20090301|2008-12-19 01:30,19,10.96,10.96,10.885,10.93,145
20090301|2008-12-19 02:00,19,10.935,10.965,10.915,10.955,52
20090301|2008-12-19 02:30,19,10.95,10.95,10.865,10.905,138
20090301|2008-12-19 03:00,19,10.885,10.885,10.805,10.82,422
20090301|2008-12-19 03:30,19,10.82,10.82,10.755,10.8,234
20090301|2008-12-19 04:00,19,10.78,10.86,10.77,10.82,96
20090301|2008-12-19 04:30,19,10.85,10.855,10.8,10.82,56
20090301|2008-12-19 05:00,19,10.81,10.81,10.735,10.79,256
20090301|2008-12-19 05:30,19,10.795,10.795,10.58,10.63,516
20090301|2008-12-19 06:00,19,10.63,10.745,10.545,10.7,826
20090301|2008-12-19 06:30,19,10.69,10.72,10.625,10.695,298
20090301|2008-12-19 07:00,19,10.69,10.795,10.63,10.78,644
20090301|2008-12-19 07:30,19,10.785,10.865,10.77,10.825,849
20090301|2008-12-19 08:00,19,10.83,10.905,10.77,10.835,563
20090301|2008-12-19 08:30,19,10.835,10.91,10.775,10.79,958
20090301|2008-12-19 09:00,19,10.785,10.985,10.785,10.93,1137
20090301|2008-12-19 09:30,19,10.93,10.95,10.885,10.895,587
20090301|2008-12-19 10:00,19,10.9,10.945,10.89,10.9,423
20090301|2008-12-19 10:30,19,10.89,10.93,10.825,10.86,531
20090301|2008-12-19 11:00,19,10.875,10.89,10.825,10.835,161
20090301|2008-12-19 11:30,19,10.84,10.865,10.825,10.86,132
20090301|2008-12-19 12:00,19,10.855,10.88,10.8,10.865,321
20090301|2008-12-19 12:30,19,10.845,10.865,10.82,10.86,170
20090301|2008-12-19 13:00,19,10.865,10.905,10.84,10.875,125
20090301|2008-12-19 13:30,19,10.855,10.92,10.82,10.9,197
20090301|2008-12-19 14:00,19,10.91,10.91,10.855,10.86,40
20090301|2008-12-19 14:30,19,10.86,10.87,10.85,10.86,27
20090301|2008-12-19 15:00,19,10.845,10.885,10.835,10.86,33
20090301|2008-12-19 15:30,19,10.84,10.855,10.83,10.83,14
20090301|2008-12-19 16:00,19,10.85,10.86,10.85,10.85,6
20090301|2008-12-21 17:00,22,10.885,10.9,10.875,10.88,8
20090301|2008-12-21 17:30,22,10.89,10.9,10.865,10.865,12
20090301|2008-12-21 18:00,22,10.895,10.99,10.895,10.98,63
20090301|2008-12-21 18:30,22,10.98,11.09,10.98,11.02,104
20090301|2008-12-21 19:00,22,11.02,11.07,11.02,11.04,36
20090301|2008-12-21 19:30,22,11.045,11.06,11.03,11.03,14
20090301|2008-12-21 20:00,22,11.03,11.035,11.02,11.02,13
20090301|2008-12-21 20:30,22,11.02,11.03,11.01,11.03,5
20090301|2008-12-21 21:00,22,11.03,11.035,11.015,11.015,20
20090301|2008-12-21 21:30,22,11.01,11.055,10.995,11.045,28
20090301|2008-12-21 22:00,22,11.045,11.06,11.035,11.035,10
20090301|2008-12-21 22:30,22,11.04,11.055,11.03,11.04,9
20090301|2008-12-21 23:00,22,11.05,11.055,11.04,11.04,9
20090301|2008-12-21 23:30,22,11.035,11.045,11.03,11.03,5
20090301|2008-12-22 00:00,22,11.025,11.03,11,11.01,14
20090301|2008-12-22 00:30,22,11.02,11.03,11.015,11.03,16
20090301|2008-12-22 01:00,22,11.03,11.03,11.015,11.015,21
20090301|2008-12-22 01:30,22,11.015,11.055,10.99,11.035,130
20090301|2008-12-22 02:00,22,11.02,11.045,11.01,11.015,58
20090301|2008-12-22 02:30,22,11.025,11.05,10.99,10.995,50
20090301|2008-12-22 03:00,22,11.01,11.025,10.995,10.995,44
20090301|2008-12-22 03:30,22,11,11.025,10.98,11.025,76
20090301|2008-12-22 04:00,22,11.02,11.02,10.96,10.975,67
20090301|2008-12-22 04:30,22,10.985,10.985,10.96,10.97,30
20090301|2008-12-22 05:00,22,10.955,10.975,10.95,10.97,72
20090301|2008-12-22 05:30,22,10.965,10.975,10.955,10.96,103
20090301|2008-12-22 06:00,22,10.965,10.99,10.91,10.925,201
20090301|2008-12-22 06:30,22,10.94,10.98,10.94,10.975,67
20090301|2008-12-22 07:00,22,10.975,11.01,10.94,10.995,352
20090301|2008-12-22 07:30,22,10.99,11.01,10.96,10.985,372
20090301|2008-12-22 08:00,22,10.975,10.975,10.915,10.965,555
20090301|2008-12-22 08:30,22,10.965,10.98,10.91,10.95,806
20090301|2008-12-22 09:00,22,10.94,10.955,10.83,10.865,678
20090301|2008-12-22 09:30,22,10.87,10.91,10.84,10.85,281
20090301|2008-12-22 10:00,22,10.845,10.905,10.825,10.875,302
20090301|2008-12-22 10:30,22,10.88,10.885,10.75,10.795,715
20090301|2008-12-22 11:00,22,10.795,10.845,10.785,10.815,159
20090301|2008-12-22 11:30,22,10.795,10.865,10.79,10.83,210
20090301|2008-12-22 12:00,22,10.82,10.88,10.82,10.865,459
20090301|2008-12-22 12:30,22,10.855,10.865,10.83,10.835,54
20090301|2008-12-22 13:00,22,10.835,10.86,10.82,10.825,83
20090301|2008-12-22 13:30,22,10.82,10.835,10.82,10.835,43
20090301|2008-12-22 14:00,22,10.83,10.83,10.815,10.815,29
20090301|2008-12-22 14:30,22,10.81,10.85,10.81,10.84,74
20090301|2008-12-22 15:00,22,10.855,10.855,10.81,10.84,40
20090301|2008-12-22 15:30,22,10.845,10.85,10.835,10.845,5
20090301|2008-12-22 16:00,22,10.85,10.85,10.85,10.85,2
20090301|2008-12-22 17:00,23,10.87,10.87,10.82,10.84,8
20090301|2008-12-22 17:30,23,10.82,10.835,10.82,10.835,3
20090301|2008-12-22 18:00,23,10.82,10.85,10.82,10.845,11
20090301|2008-12-22 18:30,23,10.845,10.85,10.83,10.83,10
20090301|2008-12-22 19:00,23,10.83,10.855,10.79,10.79,43
20090301|2008-12-22 19:30,23,10.805,10.84,10.805,10.84,14
20090301|2008-12-22 20:00,23,10.835,10.84,10.79,10.795,21
20090301|2008-12-22 20:30,23,10.805,10.81,10.795,10.81,8
20090301|2008-12-22 21:00,23,10.795,10.795,10.79,10.79,5
20090301|2008-12-22 21:30,23,10.79,10.835,10.79,10.825,35
20090301|2008-12-22 22:00,23,10.825,10.83,10.825,10.825,3
20090301|2008-12-22 22:30,23,10.815,10.815,10.775,10.775,33
20090301|2008-12-22 23:00,23,10.77,10.8,10.77,10.8,6
20090301|2008-12-22 23:30,23,10.8,10.815,10.8,10.815,7
20090301|2008-12-23 00:00,23,10.815,10.83,10.815,10.825,12
20090301|2008-12-23 00:30,23,10.825,10.86,10.825,10.835,66
20090301|2008-12-23 01:00,23,10.835,10.87,10.825,10.85,33
20090301|2008-12-23 01:30,23,10.86,10.86,10.84,10.84,7
20090301|2008-12-23 02:00,23,10.835,10.865,10.82,10.84,24
20090301|2008-12-23 02:30,23,10.85,10.85,10.805,10.805,23
20090301|2008-12-23 03:00,23,10.815,10.815,10.79,10.795,61
20090301|2008-12-23 03:30,23,10.8,10.8,10.78,10.795,27
20090301|2008-12-23 04:00,23,10.8,10.815,10.79,10.795,35
20090301|2008-12-23 04:30,23,10.8,10.835,10.795,10.835,29
20090301|2008-12-23 05:00,23,10.835,10.835,10.81,10.82,34
20090301|2008-12-23 05:30,23,10.81,10.83,10.81,10.815,70
20090301|2008-12-23 06:00,23,10.815,10.815,10.705,10.77,304
20090301|2008-12-23 06:30,23,10.775,10.775,10.73,10.735,75
20090301|2008-12-23 07:00,23,10.735,10.76,10.66,10.675,299
20090301|2008-12-23 07:30,23,10.675,10.7,10.625,10.66,629
20090301|2008-12-23 08:00,23,10.655,10.69,10.63,10.64,359
20090301|2008-12-23 08:30,23,10.645,10.73,10.635,10.665,469
20090301|2008-12-23 09:00,23,10.665,10.7,10.65,10.685,302
20090301|2008-12-23 09:30,23,10.67,10.68,10.33,10.37,1824
20090301|2008-12-23 10:00,23,10.37,10.425,10.105,10.16,2708
20090301|2008-12-23 10:30,23,10.16,10.275,10.14,10.23,1022
20090301|2008-12-23 11:00,23,10.23,10.27,10.195,10.26,549
20090301|2008-12-23 11:30,23,10.26,10.275,10.21,10.25,237
20090301|2008-12-23 12:00,23,10.24,10.275,10.23,10.255,714
20090301|2008-12-23 12:30,23,10.245,10.29,10.21,10.29,158
20090301|2008-12-23 13:00,23,10.285,10.29,10.24,10.265,68
20090301|2008-12-23 13:30,23,10.265,10.275,10.245,10.275,82
20090301|2008-12-23 14:00,23,10.27,10.285,10.255,10.285,30
20090301|2008-12-23 14:30,23,10.285,10.29,10.265,10.285,72
20090301|2008-12-23 15:00,23,10.295,10.3,10.22,10.255,61
20090301|2008-12-23 15:30,23,10.25,10.265,10.23,10.245,21
20090301|2008-12-23 16:00,23,10.23,10.23,10.23,10.23,3
20090301|2008-12-23 17:00,24,10.27,10.34,10.27,10.32,53
20090301|2008-12-23 17:30,24,10.325,10.33,10.3,10.33,11
20090301|2008-12-23 18:00,24,10.305,10.34,10.305,10.34,24
20090301|2008-12-23 18:30,24,10.34,10.34,10.33,10.34,17
20090301|2008-12-23 19:00,24,10.345,10.35,10.325,10.34,23
20090301|2008-12-23 19:30,24,10.34,10.35,10.33,10.33,9
20090301|2008-12-23 20:00,24,10.335,10.34,10.33,10.34,9
20090301|2008-12-23 20:30,24,10.335,10.335,10.325,10.33,7
20090301|2008-12-23 21:00,24,10.335,10.335,10.335,10.335,1
20090301|2008-12-23 21:30,24,10.335,10.35,10.335,10.35,8
20090301|2008-12-23 22:00,24,10.335,10.335,10.315,10.315,7
20090301|2008-12-23 22:30,24,10.32,10.32,10.295,10.31,30
20090301|2008-12-23 23:00,24,10.3,10.33,10.3,10.33,24
20090301|2008-12-23 23:30,24,10.325,10.34,10.315,10.325,31
20090301|2008-12-24 00:00,24,10.33,10.36,10.33,10.34,56
20090301|2008-12-24 00:30,24,10.345,10.345,10.32,10.34,22
20090301|2008-12-24 01:00,24,10.345,10.37,10.335,10.355,57
20090301|2008-12-24 01:30,24,10.355,10.365,10.34,10.365,84
20090301|2008-12-24 02:00,24,10.365,10.4,10.35,10.35,83
20090301|2008-12-24 02:30,24,10.355,10.395,10.35,10.375,37
20090301|2008-12-24 03:00,24,10.385,10.435,10.37,10.43,59
20090301|2008-12-24 03:30,24,10.43,10.445,10.4,10.44,82
20090301|2008-12-24 04:00,24,10.44,10.45,10.415,10.415,67
20090301|2008-12-24 04:30,24,10.41,10.41,10.35,10.37,54
20090301|2008-12-24 05:00,24,10.37,10.39,10.355,10.355,91
20090301|2008-12-24 05:30,24,10.355,10.36,10.31,10.335,70
20090301|2008-12-24 06:00,24,10.335,10.335,10.225,10.26,204
20090301|2008-12-24 06:30,24,10.255,10.35,10.255,10.29,92
20090301|2008-12-24 07:00,24,10.295,10.37,10.23,10.355,269
20090301|2008-12-24 07:30,24,10.355,10.375,10.26,10.33,430
20090301|2008-12-24 08:00,24,10.335,10.35,10.3,10.315,146
20090301|2008-12-24 08:30,24,10.315,10.37,10.315,10.35,232
20090301|2008-12-24 09:00,24,10.35,10.42,10.35,10.395,374
20090301|2008-12-24 09:30,24,10.39,10.41,10.335,10.36,217
20090301|2008-12-24 10:00,24,10.365,10.4,10.3,10.345,249
20090301|2008-12-24 10:30,24,10.325,10.38,10.315,10.375,168
20090301|2008-12-24 11:00,24,10.37,10.37,10.335,10.35,85
20090301|2008-12-24 11:30,24,10.355,10.39,10.35,10.39,123
20090301|2008-12-24 12:00,24,10.38,10.4,10.365,10.385,79
20090301|2008-12-24 12:30,24,10.36,10.36,10.36,10.36,1
20090301|2008-12-24 13:00,24,10.37,10.375,10.37,10.375,2
20090301|2008-12-24 13:30,24,10.36,10.385,10.35,10.385,6
20090301|2008-12-24 14:30,24,10.38,10.385,10.38,10.385,2
20090301|2008-12-24 15:00,24,10.385,10.385,10.37,10.37,2
20090301|2008-12-24 15:30,24,10.36,10.36,10.335,10.335,7
20090301|2008-12-24 16:00,24,10.335,10.335,10.335,10.335,1
20090301|2008-12-25 17:00,26,10.3,10.365,10.3,10.345,12
20090301|2008-12-25 17:30,26,10.3,10.33,10.3,10.33,2
20090301|2008-12-25 18:00,26,10.32,10.32,10.32,10.32,1
20090301|2008-12-25 18:30,26,10.325,10.4,10.325,10.4,12
20090301|2008-12-25 19:00,26,10.375,10.38,10.37,10.38,8
20090301|2008-12-25 19:30,26,10.38,10.38,10.38,10.38,1
20090301|2008-12-25 20:00,26,10.375,10.41,10.375,10.41,6
20090301|2008-12-25 20:30,26,10.38,10.38,10.38,10.38,3
20090301|2008-12-25 21:00,26,10.38,10.395,10.38,10.395,5
20090301|2008-12-25 21:30,26,10.395,10.4,10.395,10.4,13
20090301|2008-12-25 22:00,26,10.4,10.41,10.4,10.4,8
20090301|2008-12-25 22:30,26,10.4,10.43,10.4,10.415,34
20090301|2008-12-25 23:00,26,10.425,10.425,10.415,10.425,8
20090301|2008-12-25 23:30,26,10.41,10.42,10.4,10.4,8
20090301|2008-12-26 00:00,26,10.415,10.425,10.415,10.42,8
20090301|2008-12-26 00:30,26,10.42,10.42,10.4,10.4,5
20090301|2008-12-26 01:00,26,10.43,10.43,10.41,10.415,9
20090301|2008-12-26 01:30,26,10.425,10.425,10.4,10.415,21
20090301|2008-12-26 02:00,26,10.405,10.425,10.38,10.425,19
20090301|2008-12-26 02:30,26,10.395,10.4,10.37,10.385,11
20090301|2008-12-26 03:00,26,10.365,10.365,10.35,10.36,11
20090301|2008-12-26 03:30,26,10.355,10.355,10.35,10.35,5
20090301|2008-12-26 04:00,26,10.37,10.39,10.37,10.39,10
20090301|2008-12-26 04:30,26,10.395,10.395,10.37,10.37,12
20090301|2008-12-26 05:00,26,10.375,10.375,10.335,10.34,47
20090301|2008-12-26 05:30,26,10.34,10.345,10.315,10.34,36
20090301|2008-12-26 06:00,26,10.34,10.35,10.34,10.345,12
20090301|2008-12-26 06:30,26,10.355,10.39,10.35,10.385,38
20090301|2008-12-26 07:00,26,10.39,10.455,10.39,10.425,111
20090301|2008-12-26 07:30,26,10.425,10.435,10.385,10.41,66
20090301|2008-12-26 08:00,26,10.405,10.41,10.365,10.365,63
20090301|2008-12-26 08:30,26,10.38,10.415,10.335,10.35,330
20090301|2008-12-26 09:00,26,10.355,10.38,10.35,10.35,72
20090301|2008-12-26 09:30,26,10.35,10.35,10.31,10.32,167
20090301|2008-12-26 10:00,26,10.32,10.39,10.32,10.39,83
20090301|2008-12-26 10:30,26,10.385,10.415,10.37,10.39,100
20090301|2008-12-26 11:00,26,10.395,10.415,10.39,10.395,42
20090301|2008-12-26 11:30,26,10.4,10.465,10.385,10.42,245
20090301|2008-12-26 12:00,26,10.425,10.56,10.41,10.55,720
20090301|2008-12-26 12:30,26,10.555,10.605,10.53,10.58,201
20090301|2008-12-26 13:00,26,10.57,10.605,10.56,10.56,100
20090301|2008-12-26 13:30,26,10.565,10.605,10.565,10.6,83
20090301|2008-12-26 14:00,26,10.6,10.72,10.6,10.72,156
20090301|2008-12-26 14:30,26,10.72,10.745,10.7,10.745,60
20090301|2008-12-26 15:00,26,10.73,10.735,10.695,10.71,21
20090301|2008-12-26 15:30,26,10.69,10.705,10.69,10.705,17
20090301|2008-12-26 16:00,26,10.705,10.705,10.685,10.705,15
20090301|2008-12-28 17:00,29,10.73,10.8,10.71,10.75,108
20090301|2008-12-28 17:30,29,10.745,10.75,10.715,10.73,33
20090301|2008-12-28 18:00,29,10.725,10.95,10.725,10.92,241
20090301|2008-12-28 18:30,29,10.94,11,10.915,10.98,92
20090301|2008-12-28 19:00,29,10.975,11.05,10.96,10.995,108
20090301|2008-12-28 19:30,29,10.995,11,10.95,10.97,52
20090301|2008-12-28 20:00,29,10.945,10.95,10.88,10.88,55
20090301|2008-12-28 20:30,29,10.875,10.92,10.875,10.92,18
20090301|2008-12-28 21:00,29,10.9,10.9,10.87,10.87,20
20090301|2008-12-28 21:30,29,10.88,10.91,10.88,10.91,10
20090301|2008-12-28 22:00,29,10.91,10.915,10.89,10.89,23
20090301|2008-12-28 22:30,29,10.89,10.89,10.815,10.825,131
20090301|2008-12-28 23:00,29,10.825,10.865,10.825,10.85,33
20090301|2008-12-28 23:30,29,10.84,10.855,10.825,10.855,18
20090301|2008-12-29 00:00,29,10.845,10.865,10.845,10.85,24
20090301|2008-12-29 00:30,29,10.85,10.87,10.84,10.86,17
20090301|2008-12-29 01:00,29,10.865,10.91,10.855,10.855,44
20090301|2008-12-29 01:30,29,10.88,10.89,10.865,10.88,74
20090301|2008-12-29 02:00,29,10.88,10.885,10.84,10.845,62
20090301|2008-12-29 02:30,29,10.84,10.86,10.82,10.83,73
20090301|2008-12-29 03:00,29,10.84,10.905,10.82,10.9,157
20090301|2008-12-29 03:30,29,10.9,11,10.89,10.97,148
20090301|2008-12-29 04:00,29,10.96,10.98,10.885,10.905,101
20090301|2008-12-29 04:30,29,10.915,10.98,10.91,10.955,64
20090301|2008-12-29 05:00,29,10.96,10.98,10.95,10.95,56
20090301|2008-12-29 05:30,29,10.945,11.005,10.915,10.96,134
20090301|2008-12-29 06:00,29,10.965,10.965,10.905,10.93,247
20090301|2008-12-29 06:30,29,10.925,10.93,10.88,10.89,133
20090301|2008-12-29 07:00,29,10.89,11.07,10.89,11.045,899
20090301|2008-12-29 07:30,29,11.065,11.275,11.065,11.125,2513
20090301|2008-12-29 08:00,29,11.11,11.15,11.045,11.105,607
20090301|2008-12-29 08:30,29,11.105,11.125,11.02,11.08,594
20090301|2008-12-29 09:00,29,11.085,11.165,11.04,11.07,684
20090301|2008-12-29 09:30,29,11.075,11.075,10.955,10.99,697
20090301|2008-12-29 10:00,29,10.99,11.015,10.9,10.915,507
20090301|2008-12-29 10:30,29,10.91,10.94,10.875,10.93,434
20090301|2008-12-29 11:00,29,10.93,10.93,10.89,10.895,203
20090301|2008-12-29 11:30,29,10.895,10.945,10.895,10.91,186
20090301|2008-12-29 12:00,29,10.91,10.91,10.74,10.765,846
20090301|2008-12-29 12:30,29,10.77,10.82,10.76,10.8,234
20090301|2008-12-29 13:00,29,10.8,10.87,10.8,10.835,108
20090301|2008-12-29 13:30,29,10.845,10.88,10.84,10.86,99
20090301|2008-12-29 14:00,29,10.86,10.89,10.855,10.885,64
20090301|2008-12-29 14:30,29,10.88,10.89,10.82,10.885,95
20090301|2008-12-29 15:00,29,10.885,10.885,10.87,10.87,16
20090301|2008-12-29 15:30,29,10.885,10.9,10.885,10.89,25
20090301|2008-12-29 16:00,29,10.89,10.9,10.885,10.89,7
20090301|2008-12-29 17:00,30,10.87,10.915,10.87,10.91,6
20090301|2008-12-29 17:30,30,10.91,10.925,10.875,10.895,18
20090301|2008-12-29 18:00,30,10.915,10.925,10.9,10.9,12
20090301|2008-12-29 18:30,30,10.905,10.925,10.885,10.885,16
20090301|2008-12-29 19:00,30,10.9,10.9,10.87,10.87,30
20090301|2008-12-29 19:30,30,10.89,10.91,10.875,10.9,21
20090301|2008-12-29 20:00,30,10.9,10.91,10.895,10.91,8
20090301|2008-12-29 20:30,30,10.915,10.915,10.9,10.9,3
20090301|2008-12-29 21:00,30,10.9,10.905,10.89,10.89,13
20090301|2008-12-29 21:30,30,10.89,10.89,10.865,10.88,18
20090301|2008-12-29 22:00,30,10.88,10.88,10.88,10.88,3
20090301|2008-12-29 22:30,30,10.88,10.905,10.855,10.855,52
20090301|2008-12-29 23:00,30,10.86,10.87,10.85,10.86,10
20090301|2008-12-29 23:30,30,10.855,10.865,10.83,10.83,18
20090301|2008-12-30 00:00,30,10.86,10.875,10.845,10.86,22
20090301|2008-12-30 00:30,30,10.845,10.85,10.83,10.84,17
20090301|2008-12-30 01:00,30,10.84,10.875,10.835,10.87,34
20090301|2008-12-30 01:30,30,10.87,10.875,10.85,10.87,43
20090301|2008-12-30 02:00,30,10.87,10.89,10.75,10.76,146
20090301|2008-12-30 02:30,30,10.75,10.83,10.72,10.775,163
20090301|2008-12-30 03:00,30,10.78,10.785,10.76,10.78,85
20090301|2008-12-30 03:30,30,10.765,10.8,10.765,10.795,51
20090301|2008-12-30 04:00,30,10.79,10.79,10.75,10.77,37
20090301|2008-12-30 04:30,30,10.765,10.83,10.75,10.825,131
20090301|2008-12-30 05:00,30,10.81,10.84,10.8,10.82,112
20090301|2008-12-30 05:30,30,10.82,10.86,10.82,10.85,97
20090301|2008-12-30 06:00,30,10.83,10.83,10.785,10.805,83
20090301|2008-12-30 06:30,30,10.815,10.825,10.74,10.745,120
20090301|2008-12-30 07:00,30,10.725,10.8,10.65,10.73,484
20090301|2008-12-30 07:30,30,10.725,10.875,10.7,10.875,536
20090301|2008-12-30 08:00,30,10.87,10.97,10.82,10.925,832
20090301|2008-12-30 08:30,30,10.925,10.945,10.895,10.895,314
20090301|2008-12-30 09:00,30,10.895,10.96,10.825,10.96,583
20090301|2008-12-30 09:30,30,10.96,11.14,10.96,11.085,1190
20090301|2008-12-30 10:00,30,11.085,11.13,11.04,11.1,869
20090301|2008-12-30 10:30,30,11.11,11.145,11.02,11.02,337
20090301|2008-12-30 11:00,30,11.02,11.11,11.02,11.095,266
20090301|2008-12-30 11:30,30,11.1,11.105,11.03,11.035,204
20090301|2008-12-30 12:00,30,11.035,11.035,10.94,10.965,636
20090301|2008-12-30 12:30,30,10.97,10.995,10.95,10.975,130
20090301|2008-12-30 13:00,30,10.975,11.01,10.9,10.93,271
20090301|2008-12-30 13:30,30,10.91,10.93,10.9,10.9,96
20090301|2008-12-30 14:00,30,10.91,10.92,10.89,10.92,43
20090301|2008-12-30 14:30,30,10.92,10.955,10.91,10.945,229
20090301|2008-12-30 15:00,30,10.95,11.015,10.93,10.975,107
20090301|2008-12-30 15:30,30,10.97,10.97,10.935,10.945,22
20090301|2008-12-30 16:00,30,10.965,10.97,10.95,10.965,7
20090301|2008-12-30 17:00,31,10.995,11.025,10.995,11.02,15
20090301|2008-12-30 17:30,31,11.01,11.02,11.01,11.01,4
20090301|2008-12-30 18:00,31,11.005,11.005,10.98,11,37
20090301|2008-12-30 18:30,31,11.005,11.005,11,11,8
20090301|2008-12-30 19:00,31,11.005,11.02,11,11.005,5
20090301|2008-12-30 19:30,31,11.005,11.005,11,11,5
20090301|2008-12-30 20:00,31,11,11,10.98,10.98,28
20090301|2008-12-30 20:30,31,10.975,10.975,10.905,10.905,30
20090301|2008-12-30 21:00,31,10.91,10.945,10.91,10.94,14
20090301|2008-12-30 21:30,31,10.94,10.94,10.89,10.91,47
20090301|2008-12-30 22:00,31,10.91,10.91,10.91,10.91,4
20090301|2008-12-30 22:30,31,10.91,10.915,10.895,10.895,16
20090301|2008-12-30 23:00,31,10.905,10.91,10.895,10.895,7
20090301|2008-12-30 23:30,31,10.905,10.93,10.905,10.93,11
20090301|2008-12-31 00:00,31,10.935,10.94,10.9,10.94,19
20090301|2008-12-31 00:30,31,10.945,10.945,10.925,10.925,7
20090301|2008-12-31 01:00,31,10.92,10.935,10.91,10.915,14
20090301|2008-12-31 01:30,31,10.915,10.915,10.9,10.905,9
20090301|2008-12-31 02:00,31,10.92,10.935,10.92,10.93,9
20090301|2008-12-31 02:30,31,10.94,10.95,10.93,10.95,31
20090301|2008-12-31 03:00,31,10.935,10.935,10.905,10.905,48
20090301|2008-12-31 04:00,31,10.92,10.925,10.9,10.9,16
20090301|2008-12-31 04:30,31,10.9,10.9,10.855,10.86,42
20090301|2008-12-31 05:00,31,10.875,10.89,10.86,10.89,22
20090301|2008-12-31 05:30,31,10.89,10.89,10.78,10.795,201
20090301|2008-12-31 06:00,31,10.79,10.825,10.79,10.815,133
20090301|2008-12-31 06:30,31,10.815,10.86,10.795,10.85,171
20090301|2008-12-31 07:00,31,10.85,10.855,10.77,10.775,182
20090301|2008-12-31 07:30,31,10.785,10.83,10.765,10.815,221
20090301|2008-12-31 08:00,31,10.815,10.87,10.77,10.83,227
20090301|2008-12-31 08:30,31,10.84,10.85,10.775,10.795,272
20090301|2008-12-31 09:00,31,10.8,10.86,10.765,10.85,379
20090301|2008-12-31 09:30,31,10.855,10.92,10.84,10.87,497
20090301|2008-12-31 10:00,31,10.865,11.045,10.86,11.045,540
20090301|2008-12-31 10:30,31,11.045,11.065,10.975,11.01,541
20090301|2008-12-31 11:00,31,11.01,11.24,10.995,11.23,897
20090301|2008-12-31 11:30,31,11.23,11.25,11.16,11.225,473
20090301|2008-12-31 12:00,31,11.22,11.34,11.21,11.32,990
20090301|2008-12-31 12:30,31,11.325,11.345,11.275,11.345,210
20090301|2008-12-31 13:00,31,11.345,11.365,11.33,11.34,151
20090301|2008-12-31 13:30,31,11.355,11.425,11.35,11.375,177
20090301|2008-12-31 14:00,31,11.375,11.4,11.375,11.385,43
20090301|2008-12-31 14:30,31,11.4,11.415,11.345,11.375,116
20090301|2008-12-31 15:00,31,11.37,11.37,11.35,11.35,6
20090301|2008-12-31 15:30,31,11.35,11.395,11.345,11.37,17
20090301|2008-12-31 16:00,31,11.395,11.41,11.385,11.4,24
20090301|2009-01-01 17:00,2,11.405,11.425,11.35,11.36,51
20090301|2009-01-01 17:30,2,11.39,11.425,11.38,11.38,21
20090301|2009-01-01 18:00,2,11.38,11.38,11.35,11.35,31
20090301|2009-01-01 18:30,2,11.34,11.36,11.315,11.36,27
20090301|2009-01-01 19:00,2,11.33,11.33,11.3,11.31,16
20090301|2009-01-01 19:30,2,11.3,11.3,11.12,11.155,164
20090301|2009-01-01 20:00,2,11.175,11.245,11.16,11.16,49
20090301|2009-01-01 20:30,2,11.155,11.23,11.15,11.23,35
20090301|2009-01-01 21:00,2,11.21,11.215,11.18,11.18,13
20090301|2009-01-01 21:30,2,11.195,11.205,11.185,11.205,10
20090301|2009-01-01 22:00,2,11.205,11.205,11.19,11.19,6
20090301|2009-01-01 22:30,2,11.18,11.18,11.115,11.125,79
20090301|2009-01-01 23:00,2,11.13,11.14,11.12,11.14,34
20090301|2009-01-01 23:30,2,11.13,11.155,11.13,11.15,24
20090301|2009-01-02 00:00,2,11.15,11.16,11.15,11.16,8
20090301|2009-01-02 00:30,2,11.155,11.155,11.135,11.135,2
20090301|2009-01-02 01:00,2,11.13,11.19,11.13,11.18,115
20090301|2009-01-02 01:30,2,11.18,11.2,11.165,11.195,49
20090301|2009-01-02 02:00,2,11.2,11.2,11.175,11.195,42
20090301|2009-01-02 02:30,2,11.185,11.185,11.155,11.155,19
20090301|2009-01-02 03:00,2,11.165,11.165,11.105,11.135,103
20090301|2009-01-02 03:30,2,11.12,11.145,11.12,11.145,64
20090301|2009-01-02 04:00,2,11.13,11.13,11.1,11.115,68
20090301|2009-01-02 04:30,2,11.11,11.115,11.015,11.1,157
20090301|2009-01-02 05:00,2,11.095,11.155,11.085,11.145,253
20090301|2009-01-02 05:30,2,11.14,11.15,11.08,11.11,231
20090301|2009-01-02 06:00,2,11.11,11.13,11.06,11.13,139
20090301|2009-01-02 06:30,2,11.115,11.125,11.09,11.1,70
20090301|2009-01-02 07:00,2,11.1,11.18,11.08,11.145,465
20090301|2009-01-02 07:30,2,11.145,11.23,11.125,11.155,558
20090301|2009-01-02 08:00,2,11.155,11.25,11.155,11.19,725
20090301|2009-01-02 08:30,2,11.19,11.27,11.185,11.22,641
20090301|2009-01-02 09:00,2,11.215,11.45,11.21,11.41,1075
20090301|2009-01-02 09:30,2,11.415,11.445,11.38,11.41,1000
20090301|2009-01-02 10:00,2,11.41,11.525,11.4,11.51,967
20090301|2009-01-02 10:30,2,11.515,11.555,11.415,11.5,862
20090301|2009-01-02 11:00,2,11.5,11.545,11.455,11.475,425
20090301|2009-01-02 11:30,2,11.485,11.5,11.435,11.44,243
20090301|2009-01-02 12:00,2,11.445,11.53,11.41,11.505,683
20090301|2009-01-02 12:30,2,11.505,11.54,11.48,11.5,189
20090301|2009-01-02 13:00,2,11.5,11.525,11.475,11.525,121
20090301|2009-01-02 13:30,2,11.525,11.53,11.5,11.51,42
20090301|2009-01-02 14:00,2,11.51,11.575,11.51,11.545,102
20090301|2009-01-02 14:30,2,11.545,11.565,11.54,11.565,51
20090301|2009-01-02 15:00,2,11.555,11.595,11.55,11.585,58
20090301|2009-01-02 15:30,2,11.58,11.6,11.57,11.58,40
20090301|2009-01-02 16:00,2,11.58,11.595,11.58,11.595,6
20090301|2009-01-04 17:00,5,11.585,11.77,11.585,11.74,236
20090301|2009-01-04 17:30,5,11.7,11.73,11.68,11.7,58
20090301|2009-01-04 18:00,5,11.715,11.715,11.67,11.68,99
20090301|2009-01-04 18:30,5,11.69,11.69,11.655,11.66,44
20090301|2009-01-04 19:00,5,11.66,11.67,11.575,11.595,130
20090301|2009-01-04 19:30,5,11.6,11.61,11.585,11.595,89
20090301|2009-01-04 20:00,5,11.59,11.59,11.54,11.57,86
20090301|2009-01-04 20:30,5,11.57,11.585,11.535,11.535,13
20090301|2009-01-04 21:00,5,11.535,11.55,11.5,11.51,76
20090301|2009-01-04 21:30,5,11.515,11.52,11.46,11.46,68
20090301|2009-01-04 22:00,5,11.465,11.465,11.42,11.42,45
20090301|2009-01-04 22:30,5,11.425,11.425,11.36,11.38,70
20090301|2009-01-04 23:00,5,11.38,11.405,11.38,11.395,23
20090301|2009-01-04 23:30,5,11.415,11.475,11.415,11.445,78
20090301|2009-01-05 00:00,5,11.45,11.47,11.44,11.465,65
20090301|2009-01-05 00:30,5,11.46,11.46,11.4,11.41,64
20090301|2009-01-05 01:00,5,11.41,11.42,11.375,11.41,37
20090301|2009-01-05 01:30,5,11.41,11.425,11.38,11.42,42
20090301|2009-01-05 02:00,5,11.43,11.43,11.245,11.275,299
20090301|2009-01-05 02:30,5,11.275,11.3,11.175,11.2,436
20090301|2009-01-05 03:00,5,11.2,11.225,11.175,11.185,158
20090301|2009-01-05 03:30,5,11.185,11.19,11.15,11.18,294
20090301|2009-01-05 04:00,5,11.175,11.18,11.105,11.12,314
20090301|2009-01-05 04:30,5,11.125,11.185,11.115,11.125,259
20090301|2009-01-05 05:00,5,11.125,11.13,11.02,11.09,337
20090301|2009-01-05 05:30,5,11.105,11.145,11.05,11.08,177
20090301|2009-01-05 06:00,5,11.075,11.09,10.93,11.02,695
20090301|2009-01-05 06:30,5,11.02,11.07,10.945,10.98,380
20090301|2009-01-05 07:00,5,10.98,11.02,10.87,10.88,1029
20090301|2009-01-05 07:30,5,10.885,10.89,10.57,10.65,3223
20090301|2009-01-05 08:00,5,10.655,10.81,10.65,10.805,1346
20090301|2009-01-05 08:30,5,10.8,10.925,10.775,10.885,1649
20090301|2009-01-05 09:00,5,10.88,10.98,10.85,10.97,931
20090301|2009-01-05 09:30,5,10.965,11,10.915,10.95,808
20090301|2009-01-05 10:00,5,10.95,10.97,10.87,10.925,705
20090301|2009-01-05 10:30,5,10.92,10.98,10.875,10.98,576
20090301|2009-01-05 11:00,5,10.965,11.02,10.965,10.995,486
20090301|2009-01-05 11:30,5,10.98,11.13,10.98,11.12,942
20090301|2009-01-05 12:00,5,11.125,11.29,11.125,11.26,2066
20090301|2009-01-05 12:30,5,11.265,11.28,11.23,11.27,188
20090301|2009-01-05 13:00,5,11.28,11.295,11.22,11.23,285
20090301|2009-01-05 13:30,5,11.215,11.23,11.21,11.22,93
20090301|2009-01-05 14:00,5,11.23,11.23,11.19,11.2,100
20090301|2009-01-05 14:30,5,11.195,11.25,11.195,11.245,49
20090301|2009-01-05 15:00,5,11.245,11.25,11.23,11.235,16
20090301|2009-01-05 15:30,5,11.255,11.27,11.25,11.27,15
20090301|2009-01-05 16:00,5,11.245,11.245,11.24,11.24,2
20090301|2009-01-05 17:00,6,11.24,11.24,11.185,11.2,21
20090301|2009-01-05 17:30,6,11.19,11.2,11.17,11.2,32
20090301|2009-01-05 18:00,6,11.19,11.19,11.115,11.17,65
20090301|2009-01-05 18:30,6,11.15,11.16,11.115,11.12,43
20090301|2009-01-05 19:00,6,11.125,11.15,11.12,11.12,18
20090301|2009-01-05 19:30,6,11.125,11.165,11.125,11.14,22
20090301|2009-01-05 20:00,6,11.16,11.2,11.145,11.195,47
20090301|2009-01-05 20:30,6,11.185,11.205,11.145,11.145,20
20090301|2009-01-05 21:00,6,11.155,11.155,11.12,11.12,15
20090301|2009-01-05 21:30,6,11.14,11.14,11.13,11.14,7
20090301|2009-01-05 22:00,6,11.13,11.13,11.12,11.12,12
20090301|2009-01-05 22:30,6,11.11,11.15,11.09,11.11,91
20090301|2009-01-05 23:00,6,11.1,11.115,11.015,11.02,129
20090301|2009-01-05 23:30,6,11.015,11.03,11,11.015,62
20090301|2009-01-06 00:00,6,11.035,11.05,11.025,11.035,21
20090301|2009-01-06 00:30,6,11.025,11.03,11,11.03,29
20090301|2009-01-06 01:00,6,11.03,11.055,11.005,11.035,31
20090301|2009-01-06 01:30,6,11.03,11.035,10.89,10.91,244
20090301|2009-01-06 02:00,6,10.91,10.925,10.805,10.87,378
20090301|2009-01-06 02:30,6,10.875,10.885,10.79,10.835,241
20090301|2009-01-06 03:00,6,10.83,10.925,10.83,10.885,273
20090301|2009-01-06 03:30,6,10.89,10.945,10.885,10.89,137
20090301|2009-01-06 04:00,6,10.885,10.905,10.815,10.905,131
20090301|2009-01-06 04:30,6,10.895,10.9,10.86,10.87,79
20090301|2009-01-06 05:00,6,10.87,10.95,10.845,10.95,263
20090301|2009-01-06 05:30,6,10.94,10.985,10.865,10.87,175
20090301|2009-01-06 06:00,6,10.885,10.915,10.845,10.89,328
20090301|2009-01-06 06:30,6,10.9,10.95,10.885,10.935,224
20090301|2009-01-06 07:00,6,10.94,11.07,10.92,11.05,744
20090301|2009-01-06 07:30,6,11.055,11.11,11.045,11.055,1005
20090301|2009-01-06 08:00,6,11.055,11.215,11.03,11.155,990
20090301|2009-01-06 08:30,6,11.16,11.235,11.145,11.19,852
20090301|2009-01-06 09:00,6,11.185,11.225,11.115,11.12,1661
20090301|2009-01-06 09:30,6,11.12,11.17,11.1,11.13,899
20090301|2009-01-06 10:00,6,11.13,11.18,11.13,11.17,604
20090301|2009-01-06 10:30,6,11.175,11.245,11.165,11.22,1137
20090301|2009-01-06 11:00,6,11.21,11.25,11.16,11.19,1074
20090301|2009-01-06 11:30,6,11.19,11.24,11.18,11.22,578
20090301|2009-01-06 12:00,6,11.215,11.475,11.215,11.435,3780
20090301|2009-01-06 12:30,6,11.435,11.47,11.405,11.445,343
20090301|2009-01-06 13:00,6,11.445,11.55,11.445,11.51,421
20090301|2009-01-06 13:30,6,11.51,11.525,11.5,11.515,156
20090301|2009-01-06 14:00,6,11.52,11.535,11.455,11.455,124
20090301|2009-01-06 14:30,6,11.475,11.48,11.435,11.465,101
20090301|2009-01-06 15:00,6,11.48,11.49,11.455,11.49,44
20090301|2009-01-06 15:30,6,11.48,11.485,11.465,11.48,26
20090301|2009-01-06 16:00,6,11.47,11.48,11.46,11.46,7
20090301|2009-01-06 17:00,7,11.48,11.49,11.435,11.44,32
20090301|2009-01-06 17:30,7,11.435,11.435,11.41,11.42,18
20090301|2009-01-06 18:00,7,11.41,11.42,11.365,11.37,40
20090301|2009-01-06 18:30,7,11.365,11.43,11.36,11.38,115
20090301|2009-01-06 19:00,7,11.37,11.375,11.33,11.33,83
20090301|2009-01-06 19:30,7,11.35,11.38,11.34,11.38,23
20090301|2009-01-06 20:00,7,11.365,11.365,11.36,11.365,103
20090301|2009-01-06 20:30,7,11.355,11.355,11.33,11.33,10
20090301|2009-01-06 21:00,7,11.335,11.395,11.33,11.355,31
20090301|2009-01-06 21:30,7,11.35,11.35,11.275,11.31,95
20090301|2009-01-06 22:00,7,11.31,11.31,11.29,11.3,20
20090301|2009-01-06 22:30,7,11.295,11.315,11.285,11.31,74
20090301|2009-01-06 23:00,7,11.31,11.32,11.285,11.32,57
20090301|2009-01-06 23:30,7,11.32,11.375,11.32,11.335,55
20090301|2009-01-07 00:00,7,11.32,11.345,11.31,11.34,49
20090301|2009-01-07 00:30,7,11.345,11.35,11.255,11.26,68
20090301|2009-01-07 01:00,7,11.27,11.285,11.235,11.26,94
20090301|2009-01-07 01:30,7,11.29,11.42,11.29,11.38,159
20090301|2009-01-07 02:00,7,11.38,11.415,11.35,11.355,114
20090301|2009-01-07 02:30,7,11.36,11.425,11.33,11.375,195
20090301|2009-01-07 03:00,7,11.39,11.4,11.335,11.375,159
20090301|2009-01-07 03:30,7,11.375,11.4,11.35,11.365,73
20090301|2009-01-07 04:00,7,11.37,11.395,11.365,11.38,38
20090301|2009-01-07 04:30,7,11.37,11.39,11.345,11.38,77
20090301|2009-01-07 05:00,7,11.38,11.425,11.37,11.425,100
20090301|2009-01-07 05:30,7,11.425,11.44,11.375,11.375,147
20090301|2009-01-07 06:00,7,11.385,11.425,11.385,11.405,156
20090301|2009-01-07 06:30,7,11.4,11.415,11.36,11.38,155
20090301|2009-01-07 07:00,7,11.38,11.51,11.35,11.465,752
20090301|2009-01-07 07:30,7,11.47,11.605,11.455,11.525,1981
20090301|2009-01-07 08:00,7,11.52,11.52,11.18,11.275,1705
20090301|2009-01-07 08:30,7,11.275,11.285,11,11.015,2988
20090301|2009-01-07 09:00,7,11,11.05,10.905,10.99,2929
20090301|2009-01-07 09:30,7,10.985,11,10.88,10.975,1667
20090301|2009-01-07 10:00,7,10.98,11.065,10.96,11.035,1024
20090301|2009-01-07 10:30,7,11.035,11.245,11.02,11.205,1640
20090301|2009-01-07 11:00,7,11.205,11.225,11.135,11.16,863
20090301|2009-01-07 11:30,7,11.155,11.19,11.115,11.165,637
20090301|2009-01-07 12:00,7,11.165,11.17,11.08,11.105,790
20090301|2009-01-07 12:30,7,11.105,11.185,11.1,11.1,258
20090301|2009-01-07 13:00,7,11.1,11.115,11.07,11.09,156
20090301|2009-01-07 13:30,7,11.09,11.11,11,11.03,181
20090301|2009-01-07 14:00,7,11.025,11.035,10.95,10.985,143
20090301|2009-01-07 14:30,7,10.99,11.03,10.96,10.985,95
20090301|2009-01-07 15:00,7,10.97,11.065,10.97,11.055,53
20090301|2009-01-07 15:30,7,11.05,11.05,11.035,11.035,5
20090301|2009-01-07 16:00,7,11.035,11.05,11.035,11.05,11
20090301|2009-01-07 17:00,8,11.06,11.06,11.01,11.01,19
20090301|2009-01-07 17:30,8,11,11,10.945,10.955,51
20090301|2009-01-07 18:00,8,10.955,11.045,10.93,10.98,103
20090301|2009-01-07 18:30,8,10.975,10.985,10.96,10.97,58
20090301|2009-01-07 19:00,8,10.97,10.97,10.96,10.97,11
20090301|2009-01-07 19:30,8,10.97,10.995,10.965,10.99,30
20090301|2009-01-07 20:00,8,10.98,11.02,10.96,11.015,42
20090301|2009-01-07 20:30,8,11.01,11.01,11.01,11.01,8
20090301|2009-01-07 21:00,8,11.01,11.01,10.985,10.985,10
20090301|2009-01-07 21:30,8,10.985,10.995,10.975,10.985,5
20090301|2009-01-07 22:00,8,11,11,10.99,11,12
20090301|2009-01-07 22:30,8,11.01,11.045,11,11.02,66
20090301|2009-01-07 23:00,8,11.025,11.045,11.02,11.045,26
20090301|2009-01-07 23:30,8,11.05,11.07,11.045,11.06,20
20090301|2009-01-08 00:00,8,11.045,11.1,11.045,11.1,51
20090301|2009-01-08 00:30,8,11.09,11.14,11.08,11.125,86
20090301|2009-01-08 01:00,8,11.12,11.145,11.1,11.135,56
20090301|2009-01-08 01:30,8,11.115,11.125,10.95,11.01,303
20090301|2009-01-08 02:00,8,10.995,11.025,10.96,10.975,87
20090301|2009-01-08 02:30,8,10.98,11,10.91,11,343
20090301|2009-01-08 03:00,8,11,11.07,10.98,11.07,133
20090301|2009-01-08 03:30,8,11.035,11.055,11.02,11.03,81
20090301|2009-01-08 04:00,8,11.02,11.03,10.98,10.995,97
20090301|2009-01-08 04:30,8,11.01,11.02,10.99,11.005,48
20090301|2009-01-08 05:00,8,10.995,11.015,10.985,11.005,163
20090301|2009-01-08 05:30,8,11,11,10.825,10.89,509
20090301|2009-01-08 06:00,8,10.89,10.96,10.795,10.86,821
20090301|2009-01-08 06:30,8,10.865,10.98,10.85,10.905,454
20090301|2009-01-08 07:00,8,10.895,10.96,10.865,10.93,635
20090301|2009-01-08 07:30,8,10.935,11.27,10.9,11.2,3166
20090301|2009-01-08 08:00,8,11.195,11.35,11.13,11.17,1873
20090301|2009-01-08 08:30,8,11.18,11.205,11.14,11.185,662
20090301|2009-01-08 09:00,8,11.175,11.24,11.15,11.225,461
20090301|2009-01-08 09:30,8,11.22,11.225,11.06,11.08,1759
20090301|2009-01-08 10:00,8,11.085,11.215,11.08,11.13,916
20090301|2009-01-08 10:30,8,11.125,11.19,11.035,11.085,1578
20090301|2009-01-08 11:00,8,11.085,11.105,11.065,11.1,374
20090301|2009-01-08 11:30,8,11.1,11.155,11.065,11.135,416
20090301|2009-01-08 12:00,8,11.125,11.135,11.08,11.095,521
20090301|2009-01-08 12:30,8,11.11,11.15,11.095,11.13,199
20090301|2009-01-08 13:00,8,11.125,11.17,11.115,11.135,244
20090301|2009-01-08 13:30,8,11.14,11.165,11.135,11.145,85
20090301|2009-01-08 14:00,8,11.15,11.15,11.095,11.105,140
20090301|2009-01-08 14:30,8,11.105,11.135,11.1,11.135,94
20090301|2009-01-08 15:00,8,11.14,11.14,11.115,11.135,26
20090301|2009-01-08 15:30,8,11.14,11.15,11.12,11.12,52
20090301|2009-01-08 16:00,8,11.12,11.135,11.115,11.115,18
20090301|2009-01-08 17:00,9,11.145,11.145,11.085,11.095,15
20090301|2009-01-08 17:30,9,11.125,11.13,11.105,11.115,10
20090301|2009-01-08 18:00,9,11.115,11.115,11.08,11.08,36
20090301|2009-01-08 18:30,9,11.1,11.105,11.085,11.1,26
20090301|2009-01-08 19:00,9,11.085,11.085,11.085,11.085,6
20090301|2009-01-08 19:30,9,11.1,11.115,11.09,11.115,8
20090301|2009-01-08 20:00,9,11.12,11.135,11.11,11.135,15
20090301|2009-01-08 20:30,9,11.11,11.135,11.11,11.12,18
20090301|2009-01-08 21:00,9,11.13,11.14,11.12,11.13,20
20090301|2009-01-08 21:30,9,11.12,11.12,11.11,11.12,8
20090301|2009-01-08 22:00,9,11.12,11.145,11.095,11.145,22
20090301|2009-01-08 22:30,9,11.13,11.145,11.13,11.145,30
20090301|2009-01-08 23:00,9,11.14,11.175,11.14,11.155,41
20090301|2009-01-08 23:30,9,11.16,11.16,11.125,11.15,27
20090301|2009-01-09 00:00,9,11.15,11.15,11.135,11.145,16
20090301|2009-01-09 00:30,9,11.16,11.165,11.155,11.155,8
20090301|2009-01-09 01:00,9,11.15,11.18,11.15,11.17,37
20090301|2009-01-09 01:30,9,11.17,11.18,11.135,11.155,78
20090301|2009-01-09 02:00,9,11.17,11.21,11.155,11.175,97
20090301|2009-01-09 02:30,9,11.17,11.175,11.105,11.11,101
20090301|2009-01-09 03:00,9,11.125,11.175,11.105,11.13,32
20090301|2009-01-09 03:30,9,11.14,11.155,11.11,11.135,63
20090301|2009-01-09 04:00,9,11.145,11.17,11.135,11.165,41
20090301|2009-01-09 04:30,9,11.16,11.16,11.08,11.11,94
20090301|2009-01-09 05:00,9,11.1,11.145,11.08,11.145,98
20090301|2009-01-09 05:30,9,11.145,11.23,11.145,11.23,201
20090301|2009-01-09 06:00,9,11.23,11.27,11.19,11.225,278
20090301|2009-01-09 06:30,9,11.23,11.31,11.205,11.25,269
20090301|2009-01-09 07:00,9,11.255,11.29,11.195,11.285,381
20090301|2009-01-09 07:30,9,11.28,11.42,11.17,11.24,2599
20090301|2009-01-09 08:00,9,11.245,11.265,11.01,11.035,2593
20090301|2009-01-09 08:30,9,11.045,11.085,10.965,11.055,1727
20090301|2009-01-09 09:00,9,11.05,11.145,11.03,11.06,725
20090301|2009-01-09 09:30,9,11.07,11.1,11.01,11.1,474
20090301|2009-01-09 10:00,9,11.105,11.38,11.09,11.25,1677
20090301|2009-01-09 10:30,9,11.25,11.33,11.25,11.31,1112
20090301|2009-01-09 11:00,9,11.315,11.63,11.31,11.425,2633
20090301|2009-01-09 11:30,9,11.435,11.46,11.285,11.335,881
20090301|2009-01-09 12:00,9,11.335,11.345,11.285,11.295,816
20090301|2009-01-09 12:30,9,11.29,11.325,11.28,11.32,217
20090301|2009-01-09 13:00,9,11.325,11.355,11.265,11.29,252
20090301|2009-01-09 13:30,9,11.3,11.31,11.275,11.31,66
20090301|2009-01-09 14:00,9,11.31,11.32,11.295,11.295,77
20090301|2009-01-09 14:30,9,11.295,11.295,11.225,11.225,92
20090301|2009-01-09 15:00,9,11.24,11.275,11.24,11.265,43
20090301|2009-01-09 15:30,9,11.255,11.275,11.255,11.27,21
20090301|2009-01-09 16:00,9,11.275,11.28,11.275,11.275,4
20090301|2009-01-11 17:00,12,11.27,11.3,11.2,11.21,51
20090301|2009-01-11 17:30,12,11.21,11.24,11.21,11.23,16
20090301|2009-01-11 18:00,12,11.25,11.255,11.23,11.23,13
20090301|2009-01-11 18:30,12,11.22,11.24,11.18,11.19,46
20090301|2009-01-11 19:00,12,11.18,11.2,11.15,11.2,37
20090301|2009-01-11 19:30,12,11.2,11.205,11.18,11.2,44
20090301|2009-01-11 20:00,12,11.21,11.21,11.2,11.2,3
20090301|2009-01-11 20:30,12,11.21,11.255,11.21,11.24,33
20090301|2009-01-11 21:00,12,11.24,11.25,11.19,11.19,45
20090301|2009-01-11 21:30,12,11.185,11.21,11.18,11.19,33
20090301|2009-01-11 22:00,12,11.185,11.2,11.165,11.17,24
20090301|2009-01-11 22:30,12,11.185,11.235,11.185,11.22,46
20090301|2009-01-11 23:00,12,11.21,11.225,11.205,11.225,11
20090301|2009-01-11 23:30,12,11.225,11.245,11.225,11.23,9
20090301|2009-01-12 00:00,12,11.24,11.245,11.215,11.215,18
20090301|2009-01-12 00:30,12,11.21,11.245,11.21,11.22,17
20090301|2009-01-12 01:00,12,11.22,11.24,11.2,11.235,31
20090301|2009-01-12 01:30,12,11.22,11.235,11.17,11.185,63
20090301|2009-01-12 02:00,12,11.165,11.185,11.125,11.13,108
20090301|2009-01-12 02:30,12,11.15,11.15,11.08,11.115,215
20090301|2009-01-12 03:00,12,11.1,11.225,11.095,11.21,117
20090301|2009-01-12 03:30,12,11.21,11.24,11.1,11.14,164
20090301|2009-01-12 04:00,12,11.125,11.145,11.105,11.145,33
20090301|2009-01-12 04:30,12,11.15,11.205,11.145,11.155,125
20090301|2009-01-12 05:00,12,11.15,11.155,11.13,11.13,22
20090301|2009-01-12 05:30,12,11.13,11.13,11.105,11.105,81
20090301|2009-01-12 06:00,12,11.105,11.145,11.08,11.145,230
20090301|2009-01-12 06:30,12,11.135,11.14,11.05,11.07,131
20090301|2009-01-12 07:00,12,11.09,11.09,10.775,10.895,2147
20090301|2009-01-12 07:30,12,10.89,10.98,10.8,10.95,1686
20090301|2009-01-12 08:00,12,10.955,11.005,10.86,10.98,796
20090301|2009-01-12 08:30,12,10.975,11.065,10.965,10.985,1040
20090301|2009-01-12 09:00,12,10.99,10.995,10.865,10.995,1249
20090301|2009-01-12 09:30,12,10.99,11.005,10.925,10.925,639
20090301|2009-01-12 10:00,12,10.925,10.95,10.895,10.925,479
20090301|2009-01-12 10:30,12,10.935,10.97,10.865,10.9,571
20090301|2009-01-12 11:00,12,10.905,10.955,10.805,10.855,681
20090301|2009-01-12 11:30,12,10.855,10.95,10.805,10.895,1077
20090301|2009-01-12 12:00,12,10.9,10.9,10.73,10.76,1765
20090301|2009-01-12 12:30,12,10.775,10.855,10.755,10.815,366
20090301|2009-01-12 13:00,12,10.82,10.82,10.705,10.705,300
20090301|2009-01-12 13:30,12,10.71,10.72,10.54,10.625,1152
20090301|2009-01-12 14:00,12,10.625,10.63,10.55,10.56,404
20090301|2009-01-12 14:30,12,10.56,10.655,10.55,10.64,288
20090301|2009-01-12 15:00,12,10.635,10.645,10.605,10.62,47
20090301|2009-01-12 15:30,12,10.62,10.675,10.61,10.66,85
20090301|2009-01-12 16:00,12,10.66,10.675,10.625,10.63,12
20090301|2009-01-12 17:00,13,10.66,10.665,10.635,10.645,24
20090301|2009-01-12 17:30,13,10.65,10.65,10.595,10.65,55
20090301|2009-01-12 18:00,13,10.645,10.685,10.6,10.68,204
20090301|2009-01-12 18:30,13,10.68,10.7,10.65,10.66,51
20090301|2009-01-12 19:00,13,10.655,10.72,10.655,10.72,54
20090301|2009-01-12 19:30,13,10.715,10.73,10.705,10.72,30
20090301|2009-01-12 20:00,13,10.715,10.725,10.68,10.68,55
20090301|2009-01-12 20:30,13,10.68,10.68,10.67,10.675,30
20090301|2009-01-12 21:00,13,10.675,10.69,10.67,10.67,14
20090301|2009-01-12 21:30,13,10.69,10.7,10.685,10.685,12
20090301|2009-01-12 22:00,13,10.69,10.695,10.665,10.665,8
20090301|2009-01-12 22:30,13,10.68,10.75,10.66,10.69,227
20090301|2009-01-12 23:00,13,10.685,10.705,10.67,10.705,53
20090301|2009-01-12 23:30,13,10.705,10.71,10.665,10.69,77
20090301|2009-01-13 00:00,13,10.69,10.705,10.675,10.675,59
20090301|2009-01-13 00:30,13,10.67,10.69,10.66,10.685,65
20090301|2009-01-13 01:00,13,10.685,10.695,10.565,10.565,232
20090301|2009-01-13 01:30,13,10.575,10.655,10.555,10.58,261
20090301|2009-01-13 02:00,13,10.59,10.665,10.575,10.65,220
20090301|2009-01-13 02:30,13,10.65,10.66,10.62,10.65,107
20090301|2009-01-13 03:00,13,10.655,10.685,10.635,10.675,87
20090301|2009-01-13 03:30,13,10.67,10.69,10.64,10.685,68
20090301|2009-01-13 04:00,13,10.67,10.7,10.615,10.63,121
20090301|2009-01-13 04:30,13,10.625,10.645,10.525,10.565,404
20090301|2009-01-13 05:00,13,10.57,10.62,10.565,10.595,93
20090301|2009-01-13 05:30,13,10.59,10.63,10.585,10.615,81
20090301|2009-01-13 06:00,13,10.605,10.64,10.57,10.57,250
20090301|2009-01-13 06:30,13,10.565,10.62,10.545,10.605,232
20090301|2009-01-13 07:00,13,10.62,10.685,10.45,10.465,1531
20090301|2009-01-13 07:30,13,10.465,10.59,10.415,10.47,2218
20090301|2009-01-13 08:00,13,10.48,10.575,10.445,10.545,812
20090301|2009-01-13 08:30,13,10.55,10.665,10.545,10.635,1280
20090301|2009-01-13 09:00,13,10.635,10.79,10.61,10.7,2243
20090301|2009-01-13 09:30,13,10.705,10.74,10.665,10.685,1088
20090301|2009-01-13 10:00,13,10.695,10.75,10.685,10.75,817
20090301|2009-01-13 10:30,13,10.755,10.845,10.74,10.78,1062
20090301|2009-01-13 11:00,13,10.78,10.795,10.72,10.765,313
20090301|2009-01-13 11:30,13,10.765,10.785,10.725,10.74,295
20090301|2009-01-13 12:00,13,10.73,10.74,10.64,10.675,760
20090301|2009-01-13 12:30,13,10.67,10.75,10.665,10.69,256
20090301|2009-01-13 13:00,13,10.69,10.755,10.675,10.7,208
20090301|2009-01-13 13:30,13,10.71,10.74,10.71,10.71,92
20090301|2009-01-13 14:00,13,10.725,10.74,10.705,10.73,73
20090301|2009-01-13 14:30,13,10.725,10.745,10.725,10.735,46
20090301|2009-01-13 15:00,13,10.74,10.75,10.73,10.745,41
20090301|2009-01-13 15:30,13,10.745,10.75,10.73,10.735,17
20090301|2009-01-13 16:00,13,10.75,10.75,10.735,10.735,3
20090301|2009-01-13 17:00,14,10.735,10.75,10.73,10.735,21
20090301|2009-01-13 17:30,14,10.73,10.755,10.73,10.755,12
20090301|2009-01-13 18:00,14,10.76,10.775,10.72,10.74,62
20090301|2009-01-13 18:30,14,10.74,10.745,10.71,10.73,22
20090301|2009-01-13 19:00,14,10.755,10.78,10.755,10.77,23
20090301|2009-01-13 19:30,14,10.765,10.77,10.755,10.755,10
20090301|2009-01-13 20:00,14,10.75,10.78,10.75,10.78,6
20090301|2009-01-13 20:30,14,10.77,10.795,10.77,10.795,11
20090301|2009-01-13 21:00,14,10.8,10.81,10.79,10.795,32
20090301|2009-01-13 21:30,14,10.795,10.805,10.78,10.78,25
20090301|2009-01-13 22:00,14,10.78,10.805,10.78,10.8,27
20090301|2009-01-13 22:30,14,10.805,10.805,10.78,10.79,40
20090301|2009-01-13 23:00,14,10.795,10.805,10.795,10.795,15
20090301|2009-01-13 23:30,14,10.8,10.81,10.79,10.79,37
20090301|2009-01-14 00:00,14,10.795,10.805,10.79,10.805,22
20090301|2009-01-14 00:30,14,10.79,10.795,10.76,10.795,69
20090301|2009-01-14 01:00,14,10.81,10.85,10.775,10.775,203
20090301|2009-01-14 01:30,14,10.8,10.89,10.8,10.875,201
20090301|2009-01-14 02:00,14,10.875,10.885,10.845,10.85,151
20090301|2009-01-14 02:30,14,10.85,10.86,10.745,10.81,220
20090301|2009-01-14 03:00,14,10.805,10.805,10.76,10.795,162
20090301|2009-01-14 03:30,14,10.795,10.81,10.77,10.79,47
20090301|2009-01-14 04:00,14,10.79,10.805,10.77,10.775,44
20090301|2009-01-14 04:30,14,10.785,10.835,10.785,10.81,61
20090301|2009-01-14 05:00,14,10.805,10.81,10.79,10.8,39
20090301|2009-01-14 05:30,14,10.785,10.795,10.74,10.75,112
20090301|2009-01-14 06:00,14,10.755,10.775,10.715,10.755,246
20090301|2009-01-14 06:30,14,10.77,10.795,10.715,10.715,138
20090301|2009-01-14 07:00,14,10.72,10.745,10.68,10.705,476
20090301|2009-01-14 07:30,14,10.705,10.71,10.45,10.46,2861
20090301|2009-01-14 08:00,14,10.465,10.53,10.4,10.49,2349
20090301|2009-01-14 08:30,14,10.49,10.575,10.48,10.565,953
20090301|2009-01-14 09:00,14,10.57,10.605,10.385,10.445,1682
20090301|2009-01-14 09:30,14,10.435,10.435,10.335,10.375,2230
20090301|2009-01-14 10:00,14,10.365,10.52,10.365,10.48,847
20090301|2009-01-14 10:30,14,10.485,10.57,10.475,10.565,788
20090301|2009-01-14 11:00,14,10.565,10.57,10.5,10.55,444
20090301|2009-01-14 11:30,14,10.545,10.565,10.475,10.535,582
20090301|2009-01-14 12:00,14,10.53,10.54,10.43,10.475,791
20090301|2009-01-14 12:30,14,10.475,10.535,10.475,10.52,219
20090301|2009-01-14 13:00,14,10.51,10.6,10.47,10.595,320
20090301|2009-01-14 13:30,14,10.59,10.645,10.545,10.575,162
20090301|2009-01-14 14:00,14,10.57,10.57,10.52,10.55,80
20090301|2009-01-14 14:30,14,10.545,10.565,10.52,10.55,72
20090301|2009-01-14 15:00,14,10.55,10.555,10.535,10.54,17
20090301|2009-01-14 15:30,14,10.555,10.57,10.55,10.555,22
20090301|2009-01-14 16:00,14,10.56,10.56,10.56,10.56,4
20090301|2009-01-14 17:00,15,10.53,10.61,10.53,10.61,36
20090301|2009-01-14 17:30,15,10.61,10.64,10.59,10.63,42
20090301|2009-01-14 18:00,15,10.63,10.64,10.6,10.61,87
20090301|2009-01-14 18:30,15,10.61,10.66,10.6,10.625,32
20090301|2009-01-14 19:00,15,10.62,10.63,10.55,10.55,75
20090301|2009-01-14 19:30,15,10.55,10.555,10.51,10.55,94
20090301|2009-01-14 20:00,15,10.55,10.605,10.55,10.58,109
20090301|2009-01-14 20:30,15,10.56,10.56,10.53,10.53,9
20090301|2009-01-14 21:00,15,10.54,10.545,10.5,10.525,37
20090301|2009-01-14 21:30,15,10.505,10.53,10.505,10.515,4
20090301|2009-01-14 22:00,15,10.515,10.55,10.515,10.54,17
20090301|2009-01-14 22:30,15,10.525,10.525,10.485,10.515,89
20090301|2009-01-14 23:00,15,10.52,10.52,10.48,10.48,17
20090301|2009-01-14 23:30,15,10.48,10.505,10.48,10.5,17
20090301|2009-01-15 00:00,15,10.51,10.52,10.495,10.52,37
20090301|2009-01-15 00:30,15,10.505,10.505,10.5,10.5,20
20090301|2009-01-15 01:00,15,10.51,10.51,10.465,10.465,100
20090301|2009-01-15 01:30,15,10.465,10.465,10.365,10.38,249
20090301|2009-01-15 02:00,15,10.39,10.495,10.38,10.46,148
20090301|2009-01-15 02:30,15,10.465,10.475,10.41,10.435,64
20090301|2009-01-15 03:00,15,10.44,10.5,10.41,10.5,124
20090301|2009-01-15 03:30,15,10.495,10.52,10.455,10.46,95
20090301|2009-01-15 04:00,15,10.49,10.5,10.47,10.48,57
20090301|2009-01-15 04:30,15,10.485,10.5,10.465,10.485,46
20090301|2009-01-15 05:00,15,10.475,10.475,10.43,10.46,71
20090301|2009-01-15 05:30,15,10.46,10.6,10.46,10.51,181
20090301|2009-01-15 06:00,15,10.505,10.53,10.485,10.51,171
20090301|2009-01-15 06:30,15,10.515,10.57,10.445,10.48,405
20090301|2009-01-15 07:00,15,10.49,10.525,10.445,10.525,470
20090301|2009-01-15 07:30,15,10.51,10.675,10.495,10.615,1532
20090301|2009-01-15 08:00,15,10.61,10.63,10.47,10.54,860
20090301|2009-01-15 08:30,15,10.54,10.54,10.43,10.485,1253
20090301|2009-01-15 09:00,15,10.49,10.52,10.385,10.39,1277
20090301|2009-01-15 09:30,15,10.39,10.465,10.34,10.455,1033
20090301|2009-01-15 10:00,15,10.455,10.475,10.44,10.46,583
20090301|2009-01-15 10:30,15,10.465,10.48,10.39,10.44,646
20090301|2009-01-15 11:00,15,10.445,10.45,10.365,10.385,515
20090301|2009-01-15 11:30,15,10.385,10.41,10.32,10.395,637
20090301|2009-01-15 12:00,15,10.395,10.46,10.385,10.445,700
20090301|2009-01-15 12:30,15,10.455,10.54,10.45,10.51,462
20090301|2009-01-15 13:00,15,10.52,10.59,10.505,10.59,282
20090301|2009-01-15 13:30,15,10.58,10.67,10.56,10.64,523
20090301|2009-01-15 14:00,15,10.63,10.65,10.59,10.595,171
20090301|2009-01-15 14:30,15,10.61,10.615,10.58,10.6,101
20090301|2009-01-15 15:00,15,10.595,10.6,10.585,10.59,15
20090301|2009-01-15 15:30,15,10.595,10.62,10.595,10.62,17
20090301|2009-01-15 16:00,15,10.62,10.62,10.6,10.6,3
20090301|2009-01-15 17:00,16,10.575,10.62,10.575,10.6,21
20090301|2009-01-15 17:30,16,10.595,10.62,10.595,10.61,11
20090301|2009-01-15 18:00,16,10.615,10.655,10.615,10.635,28
20090301|2009-01-15 18:30,16,10.62,10.63,10.595,10.595,27
20090301|2009-01-15 19:00,16,10.59,10.625,10.58,10.625,18
20090301|2009-01-15 19:30,16,10.62,10.66,10.61,10.65,25
20090301|2009-01-15 20:00,16,10.66,10.7,10.65,10.69,72
20090301|2009-01-15 20:30,16,10.68,10.7,10.665,10.69,65
20090301|2009-01-15 21:00,16,10.7,10.72,10.68,10.68,34
20090301|2009-01-15 21:30,16,10.695,10.705,10.685,10.7,63
20090301|2009-01-15 22:00,16,10.695,10.715,10.685,10.685,58
20090301|2009-01-15 22:30,16,10.685,10.685,10.615,10.635,188
20090301|2009-01-15 23:00,16,10.635,10.645,10.63,10.64,41
20090301|2009-01-15 23:30,16,10.64,10.68,10.64,10.665,104
20090301|2009-01-16 00:00,16,10.67,10.685,10.65,10.675,51
20090301|2009-01-16 00:30,16,10.68,10.69,10.65,10.65,27
20090301|2009-01-16 01:00,16,10.65,10.655,10.62,10.645,38
20090301|2009-01-16 01:30,16,10.645,10.65,10.615,10.615,21
20090301|2009-01-16 02:00,16,10.62,10.65,10.59,10.64,121
20090301|2009-01-16 02:30,16,10.63,10.655,10.615,10.645,50
20090301|2009-01-16 03:00,16,10.645,10.655,10.635,10.65,79
20090301|2009-01-16 03:30,16,10.64,10.745,10.64,10.7,251
20090301|2009-01-16 04:00,16,10.71,10.765,10.69,10.74,284
20090301|2009-01-16 04:30,16,10.74,10.8,10.73,10.75,319
20090301|2009-01-16 05:00,16,10.765,10.775,10.735,10.765,115
20090301|2009-01-16 05:30,16,10.775,10.85,10.775,10.81,322
20090301|2009-01-16 06:00,16,10.805,10.815,10.77,10.78,337
20090301|2009-01-16 06:30,16,10.775,10.8,10.75,10.78,171
20090301|2009-01-16 07:00,16,10.77,10.98,10.77,10.9,1218
20090301|2009-01-16 07:30,16,10.9,11.015,10.86,10.96,1951
20090301|2009-01-16 08:00,16,10.96,11.1,10.945,11.045,2112
20090301|2009-01-16 08:30,16,11.04,11.055,10.955,10.99,1350
20090301|2009-01-16 09:00,16,10.99,11.07,10.965,11.055,1128
20090301|2009-01-16 09:30,16,11.05,11.165,11.045,11.09,1999
20090301|2009-01-16 10:00,16,11.08,11.215,11.075,11.17,1559
20090301|2009-01-16 10:30,16,11.165,11.18,11.095,11.115,1009
20090301|2009-01-16 11:00,16,11.115,11.2,11.1,11.185,1491
20090301|2009-01-16 11:30,16,11.18,11.305,11.17,11.245,1528
20090301|2009-01-16 12:00,16,11.25,11.28,11.205,11.25,1039
20090301|2009-01-16 12:30,16,11.26,11.26,11.235,11.245,128
20090301|2009-01-16 13:00,16,11.25,11.275,11.245,11.26,89
20090301|2009-01-16 13:30,16,11.26,11.285,11.25,11.265,150
20090301|2009-01-16 14:00,16,11.28,11.285,11.255,11.275,86
20090301|2009-01-16 14:30,16,11.275,11.305,11.26,11.27,156
20090301|2009-01-16 15:00,16,11.27,11.275,11.23,11.275,94
20090301|2009-01-16 15:30,16,11.275,11.285,11.26,11.28,18
20090301|2009-01-16 16:00,16,11.28,11.28,11.265,11.27,23
20090301|2009-01-18 17:00,20,11.3,11.35,11.29,11.32,107
20090301|2009-01-18 17:30,20,11.32,11.33,11.275,11.295,36
20090301|2009-01-18 18:00,20,11.29,11.295,11.245,11.265,68
20090301|2009-01-18 18:30,20,11.245,11.25,11.21,11.21,37
20090301|2009-01-18 19:00,20,11.23,11.24,11.18,11.19,55
20090301|2009-01-18 19:30,20,11.2,11.2,11.175,11.18,32
20090301|2009-01-18 20:00,20,11.19,11.21,11.19,11.21,14
20090301|2009-01-18 20:30,20,11.195,11.195,11.185,11.185,15
20090301|2009-01-18 21:00,20,11.195,11.2,11.195,11.2,10
20090301|2009-01-18 21:30,20,11.205,11.21,11.195,11.195,14
20090301|2009-01-18 22:00,20,11.185,11.19,11.18,11.19,7
20090301|2009-01-18 22:30,20,11.19,11.245,11.19,11.24,78
20090301|2009-01-18 23:00,20,11.23,11.24,11.205,11.21,37
20090301|2009-01-18 23:30,20,11.21,11.21,11.195,11.2,74
20090301|2009-01-19 00:00,20,11.2,11.245,11.2,11.235,53
20090301|2009-01-19 00:30,20,11.235,11.24,11.2,11.205,47
20090301|2009-01-19 01:00,20,11.2,11.21,11.19,11.21,34
20090301|2009-01-19 01:30,20,11.19,11.19,11.165,11.185,77
20090301|2009-01-19 02:00,20,11.185,11.235,11.185,11.225,67
20090301|2009-01-19 02:30,20,11.225,11.245,11.205,11.225,41
20090301|2009-01-19 03:00,20,11.245,11.245,11.225,11.235,24
20090301|2009-01-19 03:30,20,11.23,11.245,11.215,11.225,42
20090301|2009-01-19 04:00,20,11.25,11.265,11.225,11.225,74
20090301|2009-01-19 04:30,20,11.23,11.25,11.215,11.23,35
20090301|2009-01-19 05:00,20,11.22,11.23,11.19,11.2,96
20090301|2009-01-19 05:30,20,11.19,11.2,11.185,11.19,48
20090301|2009-01-19 06:00,20,11.185,11.185,11.135,11.14,176
20090301|2009-01-19 06:30,20,11.15,11.16,11.105,11.105,133
20090301|2009-01-19 07:00,20,11.11,11.14,11.105,11.125,120
20090301|2009-01-19 07:30,20,11.145,11.155,11.115,11.15,57
20090301|2009-01-19 08:00,20,11.15,11.15,11.1,11.11,82
20090301|2009-01-19 08:30,20,11.115,11.125,11.09,11.12,125
20090301|2009-01-19 09:00,20,11.12,11.125,11.085,11.125,114
20090301|2009-01-19 09:30,20,11.125,11.155,11.12,11.14,117
20090301|2009-01-19 10:00,20,11.14,11.15,11.135,11.14,85
20090301|2009-01-19 10:30,20,11.15,11.2,11.14,11.2,56
20090301|2009-01-19 11:00,20,11.2,11.23,11.185,11.19,71
20090301|2009-01-19 11:30,20,11.185,11.21,11.175,11.18,27
20090301|2009-01-19 12:00,20,11.19,11.195,11.17,11.175,20
20090301|2009-01-19 12:30,20,11.18,11.18,11.17,11.175,5
20090301|2009-01-19 13:00,20,11.18,11.225,11.18,11.19,17
20090301|2009-01-19 13:30,20,11.195,11.22,11.195,11.22,3
20090301|2009-01-19 14:00,20,11.195,11.195,11.195,11.195,2
20090301|2009-01-19 14:30,20,11.19,11.19,11.185,11.19,6
20090301|2009-01-19 15:00,20,11.205,11.205,11.185,11.185,2
20090301|2009-01-19 15:30,20,11.18,11.18,11.17,11.17,4
20090301|2009-01-19 16:00,20,11.18,11.18,11.17,11.17,4
20090301|2009-01-19 17:00,20,11.165,11.17,11.155,11.17,11
20090301|2009-01-19 17:30,20,11.155,11.165,11.155,11.165,3
20090301|2009-01-19 18:00,20,11.165,11.18,11.13,11.155,27
20090301|2009-01-19 18:30,20,11.14,11.14,11.06,11.06,113
20090301|2009-01-19 19:00,20,11.06,11.1,11.055,11.08,48
20090301|2009-01-19 19:30,20,11.09,11.105,11.08,11.105,11
20090301|2009-01-19 20:00,20,11.11,11.11,11.09,11.11,7
20090301|2009-01-19 20:30,20,11.11,11.115,11.105,11.115,14
20090301|2009-01-19 21:00,20,11.1,11.1,11.075,11.075,18
20090301|2009-01-19 21:30,20,11.09,11.095,11.08,11.08,7
20090301|2009-01-19 22:00,20,11.08,11.08,11.045,11.045,54
20090301|2009-01-19 22:30,20,11.055,11.07,11.03,11.04,104
20090301|2009-01-19 23:00,20,11.045,11.055,11.045,11.045,28
20090301|2009-01-19 23:30,20,11.05,11.065,11.035,11.06,27
20090301|2009-01-20 00:00,20,11.065,11.075,11.05,11.05,13
20090301|2009-01-20 00:30,20,11.06,11.07,11.06,11.07,41
20090301|2009-01-20 01:00,20,11.07,11.075,11.025,11.025,85
20090301|2009-01-20 01:30,20,11.02,11.055,10.965,10.965,153
20090301|2009-01-20 02:00,20,10.985,10.99,10.92,10.97,270
20090301|2009-01-20 02:30,20,10.965,11.025,10.96,11.02,102
20090301|2009-01-20 03:00,20,11.025,11.045,10.98,11.04,108
20090301|2009-01-20 03:30,20,11.03,11.12,11.01,11.1,182
20090301|2009-01-20 04:00,20,11.11,11.12,11.075,11.09,96
20090301|2009-01-20 04:30,20,11.105,11.125,11.03,11.055,100
20090301|2009-01-20 05:00,20,11.05,11.09,11.045,11.08,74
20090301|2009-01-20 05:30,20,11.085,11.3,11.085,11.3,677
20090301|2009-01-20 06:00,20,11.305,11.38,11.26,11.31,963
20090301|2009-01-20 06:30,20,11.305,11.335,11.265,11.32,172
20090301|2009-01-20 07:00,20,11.31,11.31,11.21,11.26,493
20090301|2009-01-20 07:30,20,11.255,11.405,11.255,11.315,1605
20090301|2009-01-20 08:00,20,11.315,11.315,11.24,11.275,522
20090301|2009-01-20 08:30,20,11.265,11.35,11.165,11.225,1219
20090301|2009-01-20 09:00,20,11.22,11.35,11.175,11.325,932
20090301|2009-01-20 09:30,20,11.325,11.35,11.245,11.27,762
20090301|2009-01-20 10:00,20,11.27,11.385,11.265,11.355,1376
20090301|2009-01-20 10:30,20,11.355,11.36,11.305,11.33,431
20090301|2009-01-20 11:00,20,11.325,11.335,11.235,11.255,604
20090301|2009-01-20 11:30,20,11.25,11.335,11.235,11.29,397
20090301|2009-01-20 12:00,20,11.29,11.295,11.155,11.17,1173
20090301|2009-01-20 12:30,20,11.16,11.2,11.11,11.13,367
20090301|2009-01-20 13:00,20,11.125,11.185,11.11,11.165,200
20090301|2009-01-20 13:30,20,11.165,11.2,11.15,11.175,107
20090301|2009-01-20 14:00,20,11.165,11.175,11.135,11.17,75
20090301|2009-01-20 14:30,20,11.175,11.2,11.16,11.195,99
20090301|2009-01-20 15:00,20,11.185,11.185,11.125,11.125,62
20090301|2009-01-20 15:30,20,11.14,11.15,11.12,11.15,36
20090301|2009-01-20 16:00,20,11.15,11.19,11.15,11.18,23
20090301|2009-01-20 17:00,21,11.185,11.2,11.155,11.19,15
20090301|2009-01-20 17:30,21,11.2,11.21,11.14,11.14,23
20090301|2009-01-20 18:00,21,11.145,11.155,11.105,11.12,33
20090301|2009-01-20 18:30,21,11.13,11.155,11.12,11.15,27
20090301|2009-01-20 19:00,21,11.15,11.165,11.15,11.165,10
20090301|2009-01-20 19:30,21,11.16,11.17,11.155,11.17,5
20090301|2009-01-20 20:00,21,11.18,11.205,11.175,11.175,26
20090301|2009-01-20 20:30,21,11.17,11.25,11.17,11.245,32
20090301|2009-01-20 21:00,21,11.25,11.255,11.205,11.205,47
20090301|2009-01-20 21:30,21,11.21,11.21,11.17,11.17,25
20090301|2009-01-20 22:00,21,11.175,11.215,11.17,11.215,7
20090301|2009-01-20 22:30,21,11.18,11.22,11.17,11.21,47
20090301|2009-01-20 23:00,21,11.21,11.22,11.19,11.195,30
20090301|2009-01-20 23:30,21,11.2,11.205,11.165,11.205,35
20090301|2009-01-21 00:00,21,11.205,11.205,11.175,11.18,24
20090301|2009-01-21 00:30,21,11.2,11.2,11.165,11.165,47
20090301|2009-01-21 01:00,21,11.165,11.19,11.155,11.17,44
20090301|2009-01-21 01:30,21,11.175,11.18,11.14,11.145,68
20090301|2009-01-21 02:00,21,11.16,11.18,11.135,11.15,33
20090301|2009-01-21 02:30,21,11.16,11.335,11.16,11.3,305
20090301|2009-01-21 03:00,21,11.29,11.455,11.26,11.425,707
20090301|2009-01-21 03:30,21,11.43,11.505,11.395,11.48,667
20090301|2009-01-21 04:00,21,11.48,11.495,11.435,11.465,205
20090301|2009-01-21 04:30,21,11.465,11.465,11.385,11.395,225
20090301|2009-01-21 05:00,21,11.395,11.415,11.34,11.38,305
20090301|2009-01-21 05:30,21,11.39,11.4,11.35,11.35,173
20090301|2009-01-21 06:00,21,11.345,11.35,11.27,11.285,431
20090301|2009-01-21 06:30,21,11.285,11.325,11.265,11.285,234
20090301|2009-01-21 07:00,21,11.285,11.295,11.22,11.25,584
20090301|2009-01-21 07:30,21,11.255,11.37,11.24,11.315,630
20090301|2009-01-21 08:00,21,11.32,11.4,11.255,11.375,746
20090301|2009-01-21 08:30,21,11.37,11.47,11.295,11.35,1048
20090301|2009-01-21 09:00,21,11.35,11.36,11.24,11.27,905
20090301|2009-01-21 09:30,21,11.255,11.275,11.11,11.12,1528
20090301|2009-01-21 10:00,21,11.11,11.195,11.04,11.16,1929
20090301|2009-01-21 10:30,21,11.165,11.195,11.14,11.175,498
20090301|2009-01-21 11:00,21,11.17,11.235,11.145,11.2,746
20090301|2009-01-21 11:30,21,11.195,11.275,11.185,11.275,702
20090301|2009-01-21 12:00,21,11.275,11.335,11.265,11.29,912
20090301|2009-01-21 12:30,21,11.285,11.33,11.225,11.235,469
20090301|2009-01-21 13:00,21,11.225,11.24,11.205,11.235,170
20090301|2009-01-21 13:30,21,11.235,11.28,11.23,11.26,165
20090301|2009-01-21 14:00,21,11.26,11.275,11.25,11.26,124
20090301|2009-01-21 14:30,21,11.265,11.295,11.26,11.275,125
20090301|2009-01-21 15:00,21,11.275,11.315,11.265,11.31,50
20090301|2009-01-21 15:30,21,11.31,11.33,11.3,11.3,46
20090301|2009-01-21 16:00,21,11.32,11.325,11.285,11.295,26
20090301|2009-01-21 17:00,22,11.31,11.325,11.29,11.29,27
20090301|2009-01-21 17:30,22,11.29,11.31,11.28,11.28,16
20090301|2009-01-21 18:00,22,11.275,11.29,11.255,11.29,42
20090301|2009-01-21 18:30,22,11.295,11.3,11.29,11.29,4
20090301|2009-01-21 19:00,22,11.285,11.285,11.255,11.265,28
20090301|2009-01-21 19:30,22,11.26,11.285,11.255,11.285,7
20090301|2009-01-21 20:00,22,11.28,11.28,11.26,11.26,20
20090301|2009-01-21 20:30,22,11.26,11.265,11.255,11.265,12
20090301|2009-01-21 21:00,22,11.26,11.26,11.245,11.25,25
20090301|2009-01-21 21:30,22,11.26,11.27,11.26,11.27,6
20090301|2009-01-21 22:00,22,11.265,11.275,11.255,11.265,7
20090301|2009-01-21 22:30,22,11.275,11.31,11.275,11.31,28
20090301|2009-01-21 23:00,22,11.3,11.305,11.275,11.28,9
20090301|2009-01-21 23:30,22,11.28,11.3,11.28,11.28,3
20090301|2009-01-22 00:00,22,11.285,11.29,11.275,11.29,6
20090301|2009-01-22 00:30,22,11.3,11.305,11.29,11.29,17
20090301|2009-01-22 01:00,22,11.3,11.3,11.27,11.285,48
20090301|2009-01-22 01:30,22,11.28,11.305,11.28,11.3,70
20090301|2009-01-22 02:00,22,11.31,11.36,11.3,11.345,146
20090301|2009-01-22 02:30,22,11.345,11.415,11.34,11.36,318
20090301|2009-01-22 03:00,22,11.355,11.355,11.29,11.32,143
20090301|2009-01-22 03:30,22,11.32,11.33,11.275,11.285,112
20090301|2009-01-22 04:00,22,11.29,11.29,11.225,11.235,224
20090301|2009-01-22 04:30,22,11.235,11.26,11.205,11.255,142
20090301|2009-01-22 05:00,22,11.25,11.285,11.245,11.255,98
20090301|2009-01-22 05:30,22,11.28,11.28,11.24,11.265,120
20090301|2009-01-22 06:00,22,11.255,11.335,11.25,11.31,274
20090301|2009-01-22 06:30,22,11.3,11.315,11.245,11.255,167
20090301|2009-01-22 07:00,22,11.24,11.265,11.225,11.245,325
20090301|2009-01-22 07:30,22,11.25,11.325,11.21,11.305,722
20090301|2009-01-22 08:00,22,11.305,11.4,11.255,11.38,1045
20090301|2009-01-22 08:30,22,11.365,11.45,11.325,11.405,1575
20090301|2009-01-22 09:00,22,11.405,11.485,11.355,11.475,2029
20090301|2009-01-22 09:30,22,11.47,11.475,11.4,11.415,816
20090301|2009-01-22 10:00,22,11.405,11.48,11.385,11.45,1005
20090301|2009-01-22 10:30,22,11.445,11.46,11.37,11.385,645
20090301|2009-01-22 11:00,22,11.385,11.45,11.38,11.45,577
20090301|2009-01-22 11:30,22,11.445,11.485,11.395,11.4,525
20090301|2009-01-22 12:00,22,11.395,11.415,11.33,11.37,736
20090301|2009-01-22 12:30,22,11.38,11.4,11.35,11.39,176
20090301|2009-01-22 13:00,22,11.385,11.4,11.38,11.39,64
20090301|2009-01-22 13:30,22,11.385,11.39,11.37,11.38,73
20090301|2009-01-22 14:00,22,11.38,11.39,11.365,11.375,79
20090301|2009-01-22 14:30,22,11.38,11.43,11.38,11.41,136
20090301|2009-01-22 15:00,22,11.41,11.41,11.38,11.39,31
20090301|2009-01-22 15:30,22,11.385,11.39,11.375,11.375,12
20090301|2009-01-22 16:00,22,11.375,11.39,11.375,11.375,21
20090301|2009-01-22 17:00,23,11.39,11.415,11.39,11.405,24
20090301|2009-01-22 17:30,23,11.39,11.39,11.36,11.365,33
20090301|2009-01-22 18:00,23,11.365,11.365,11.34,11.355,44
20090301|2009-01-22 18:30,23,11.35,11.355,11.31,11.325,102
20090301|2009-01-22 19:00,23,11.335,11.345,11.33,11.34,27
20090301|2009-01-22 19:30,23,11.34,11.34,11.32,11.32,11
20090301|2009-01-22 20:00,23,11.33,11.33,11.32,11.32,6
20090301|2009-01-22 20:30,23,11.335,11.335,11.325,11.335,3
20090301|2009-01-22 21:00,23,11.335,11.335,11.33,11.33,6
20090301|2009-01-22 21:30,23,11.335,11.345,11.335,11.335,5
20090301|2009-01-22 22:00,23,11.345,11.35,11.345,11.35,4
20090301|2009-01-22 22:30,23,11.35,11.38,11.35,11.38,52
20090301|2009-01-22 23:00,23,11.38,11.39,11.36,11.385,41
20090301|2009-01-22 23:30,23,11.385,11.385,11.365,11.38,44
20090301|2009-01-23 00:00,23,11.38,11.39,11.365,11.365,22
20090301|2009-01-23 00:30,23,11.365,11.38,11.36,11.36,13
20090301|2009-01-23 01:00,23,11.36,11.375,11.34,11.355,34
20090301|2009-01-23 01:30,23,11.35,11.36,11.31,11.34,96
20090301|2009-01-23 02:00,23,11.35,11.36,11.28,11.325,170
20090301|2009-01-23 02:30,23,11.32,11.37,11.32,11.35,54
20090301|2009-01-23 03:00,23,11.365,11.38,11.34,11.38,28
20090301|2009-01-23 03:30,23,11.375,11.455,11.36,11.44,329
20090301|2009-01-23 04:00,23,11.44,11.56,11.43,11.52,903
20090301|2009-01-23 04:30,23,11.51,11.58,11.495,11.525,410
20090301|2009-01-23 05:00,23,11.53,11.645,11.525,11.555,630
20090301|2009-01-23 05:30,23,11.545,11.585,11.525,11.535,191
20090301|2009-01-23 06:00,23,11.54,11.54,11.44,11.5,466
20090301|2009-01-23 06:30,23,11.505,11.55,11.475,11.485,274
20090301|2009-01-23 07:00,23,11.485,11.525,11.425,11.48,624
20090301|2009-01-23 07:30,23,11.48,11.6,11.46,11.535,1078
20090301|2009-01-23 08:00,23,11.535,11.63,11.505,11.59,1445
20090301|2009-01-23 08:30,23,11.59,11.595,11.43,11.435,1472
20090301|2009-01-23 09:00,23,11.44,11.46,11.26,11.33,2517
20090301|2009-01-23 09:30,23,11.325,11.45,11.3,11.42,1044
20090301|2009-01-23 10:00,23,11.43,11.58,11.41,11.485,2042
20090301|2009-01-23 10:30,23,11.48,11.885,11.48,11.85,4337
20090301|2009-01-23 11:00,23,11.84,11.985,11.81,11.945,2073
20090301|2009-01-23 11:30,23,11.94,12.075,11.9,11.93,1960
20090301|2009-01-23 12:00,23,11.92,11.98,11.875,11.95,1382
20090301|2009-01-23 12:30,23,11.945,11.945,11.875,11.905,676
20090301|2009-01-23 13:00,23,11.905,11.93,11.88,11.885,258
20090301|2009-01-23 13:30,23,11.895,11.895,11.815,11.825,236
20090301|2009-01-23 14:00,23,11.83,11.885,11.82,11.85,160
20090301|2009-01-23 14:30,23,11.85,11.945,11.84,11.945,312
20090301|2009-01-23 15:00,23,11.935,11.945,11.915,11.945,37
20090301|2009-01-23 15:30,23,11.955,11.975,11.93,11.97,39
20090301|2009-01-23 16:00,23,11.95,11.97,11.94,11.96,23
20090301|2009-01-25 17:00,26,11.945,11.98,11.88,11.89,174
20090301|2009-01-25 17:30,26,11.905,11.93,11.89,11.915,46
20090301|2009-01-25 18:00,26,11.925,11.955,11.86,11.86,86
20090301|2009-01-25 18:30,26,11.865,11.88,11.845,11.845,86
20090301|2009-01-25 19:00,26,11.84,11.91,11.825,11.875,154
20090301|2009-01-25 19:30,26,11.855,11.88,11.855,11.87,13
20090301|2009-01-25 20:00,26,11.88,11.88,11.88,11.88,4
20090301|2009-01-25 20:30,26,11.88,11.88,11.85,11.86,9
20090301|2009-01-25 21:00,26,11.87,11.88,11.86,11.88,9
20090301|2009-01-25 21:30,26,11.88,11.88,11.875,11.88,14
20090301|2009-01-25 22:00,26,11.865,11.865,11.865,11.865,2
20090301|2009-01-25 22:30,26,11.88,11.895,11.88,11.89,13
20090301|2009-01-25 23:00,26,11.89,11.895,11.885,11.895,5
20090301|2009-01-25 23:30,26,11.885,11.885,11.875,11.875,4
20090301|2009-01-26 00:00,26,11.895,11.895,11.87,11.87,4
20090301|2009-01-26 00:30,26,11.89,11.905,11.87,11.87,26
20090301|2009-01-26 01:00,26,11.875,11.915,11.875,11.89,25
20090301|2009-01-26 01:30,26,11.91,11.98,11.91,11.95,52
20090301|2009-01-26 02:00,26,11.955,11.98,11.94,11.965,74
20090301|2009-01-26 02:30,26,11.97,12.02,11.935,11.98,153
20090301|2009-01-26 03:00,26,11.98,11.98,11.94,11.95,65
20090301|2009-01-26 03:30,26,11.97,11.98,11.935,11.96,48
20090301|2009-01-26 04:00,26,11.97,12.03,11.935,11.99,141
20090301|2009-01-26 04:30,26,12.005,12.12,11.995,12.055,215
20090301|2009-01-26 05:00,26,12.04,12.055,11.99,12.025,124
20090301|2009-01-26 05:30,26,12.01,12.115,12.01,12.09,247
20090301|2009-01-26 06:00,26,12.115,12.165,12.075,12.15,409
20090301|2009-01-26 06:30,26,12.15,12.155,12.08,12.135,539
20090301|2009-01-26 07:00,26,12.13,12.13,11.9,11.965,1082
20090301|2009-01-26 07:30,26,11.97,12.055,11.92,11.99,1111
20090301|2009-01-26 08:00,26,12,12.14,11.975,12.1,1052
20090301|2009-01-26 08:30,26,12.115,12.28,12.055,12.115,2992
20090301|2009-01-26 09:00,26,12.12,12.2,12.11,12.15,1086
20090301|2009-01-26 09:30,26,12.155,12.205,12.07,12.11,853
20090301|2009-01-26 10:00,26,12.115,12.19,12.07,12.17,816
20090301|2009-01-26 10:30,26,12.18,12.19,12.12,12.15,715
20090301|2009-01-26 11:00,26,12.15,12.285,12.12,12.185,933
20090301|2009-01-26 11:30,26,12.19,12.255,12.165,12.19,727
20090301|2009-01-26 12:00,26,12.19,12.225,12.1,12.13,1257
20090301|2009-01-26 12:30,26,12.125,12.13,12.07,12.11,263
20090301|2009-01-26 13:00,26,12.105,12.105,12.035,12.05,307
20090301|2009-01-26 13:30,26,12.05,12.095,12.05,12.075,84
20090301|2009-01-26 14:00,26,12.095,12.125,12.075,12.115,96
20090301|2009-01-26 14:30,26,12.115,12.12,12.03,12.05,167
20090301|2009-01-26 15:00,26,12.055,12.06,12.03,12.06,42
20090301|2009-01-26 15:30,26,12.055,12.06,12.035,12.035,41
20090301|2009-01-26 16:00,26,12.035,12.035,12.025,12.035,13
20090301|2009-01-26 17:00,27,12.025,12.04,12.025,12.03,25
20090301|2009-01-26 17:30,27,12.035,12.04,12.02,12.04,19
20090301|2009-01-26 18:00,27,12.035,12.06,12.03,12.03,60
20090301|2009-01-26 18:30,27,12.03,12.035,12.01,12.01,28
20090301|2009-01-26 19:00,27,12.03,12.03,12.02,12.02,8
20090301|2009-01-26 19:30,27,12.03,12.035,12.02,12.03,12
20090301|2009-01-26 20:00,27,12.025,12.025,12.01,12.025,14
20090301|2009-01-26 20:30,27,12.03,12.035,12.025,12.035,20
20090301|2009-01-26 21:00,27,12.04,12.06,12.04,12.055,22
20090301|2009-01-26 21:30,27,12.055,12.06,12.035,12.035,9
20090301|2009-01-26 22:00,27,12.03,12.04,12.025,12.04,6
20090301|2009-01-26 22:30,27,12.03,12.095,12.025,12.085,90
20090301|2009-01-26 23:00,27,12.075,12.13,12.075,12.13,60
20090301|2009-01-26 23:30,27,12.13,12.165,12.125,12.135,83
20090301|2009-01-27 00:00,27,12.135,12.14,12.1,12.1,63
20090301|2009-01-27 00:30,27,12.1,12.115,12.095,12.105,8
20090301|2009-01-27 01:00,27,12.11,12.13,12.09,12.12,19
20090301|2009-01-27 01:30,27,12.12,12.12,12.05,12.08,95
20090301|2009-01-27 02:00,27,12.07,12.095,11.98,12.085,340
20090301|2009-01-27 02:30,27,12.085,12.095,11.95,11.97,417
20090301|2009-01-27 03:00,27,11.97,12.065,11.935,11.985,529
20090301|2009-01-27 03:30,27,11.985,11.985,11.93,11.94,131
20090301|2009-01-27 04:00,27,11.93,11.985,11.93,11.985,102
20090301|2009-01-27 04:30,27,11.965,12.025,11.96,12.005,78
20090301|2009-01-27 05:00,27,12.005,12.06,11.955,11.955,125
20090301|2009-01-27 05:30,27,11.96,11.97,11.88,11.9,333
20090301|2009-01-27 06:00,27,11.905,11.94,11.86,11.865,337
20090301|2009-01-27 06:30,27,11.87,11.94,11.855,11.92,267
20090301|2009-01-27 07:00,27,11.935,12.06,11.93,12.01,779
20090301|2009-01-27 07:30,27,12.005,12.13,11.955,12.055,2318
20090301|2009-01-27 08:00,27,12.055,12.06,11.97,11.975,500
20090301|2009-01-27 08:30,27,11.98,12.04,11.965,11.965,833
20090301|2009-01-27 09:00,27,11.96,12.04,11.94,12.025,888
20090301|2009-01-27 09:30,27,12.025,12.085,11.985,12.07,1141
20090301|2009-01-27 10:00,27,12.07,12.18,12.035,12.17,1343
20090301|2009-01-27 10:30,27,12.165,12.2,12.105,12.16,707
20090301|2009-01-27 11:00,27,12.165,12.175,12.045,12.09,729
20090301|2009-01-27 11:30,27,12.1,12.135,12.075,12.125,335
20090301|2009-01-27 12:00,27,12.13,12.22,12.085,12.135,1202
20090301|2009-01-27 12:30,27,12.14,12.15,12.03,12.035,419
20090301|2009-01-27 13:00,27,12.03,12.05,11.98,11.98,344
20090301|2009-01-27 13:30,27,11.975,12,11.965,11.97,246
20090301|2009-01-27 14:00,27,11.98,11.995,11.97,11.975,83
20090301|2009-01-27 14:30,27,11.98,11.98,11.93,11.975,264
20090301|2009-01-27 15:00,27,11.97,12.03,11.94,12.005,190
20090301|2009-01-27 15:30,27,12.015,12.1,12.01,12.065,124
20090301|2009-01-27 16:00,27,12.09,12.095,12.055,12.055,36
20090301|2009-01-27 17:00,28,12.06,12.12,12.06,12.1,74
20090301|2009-01-27 17:30,28,12.11,12.11,12.08,12.08,19
20090301|2009-01-27 18:00,28,12.075,12.125,12.065,12.12,55
20090301|2009-01-27 18:30,28,12.12,12.13,12.07,12.09,50
20090301|2009-01-27 19:00,28,12.1,12.11,12.09,12.09,11
20090301|2009-01-27 19:30,28,12.1,12.105,12.09,12.095,14
20090301|2009-01-27 20:00,28,12.085,12.095,12.05,12.06,32
20090301|2009-01-27 20:30,28,12.07,12.075,12.055,12.075,10
20090301|2009-01-27 21:00,28,12.075,12.075,11.965,11.98,73
20090301|2009-01-27 21:30,28,11.98,12.01,11.97,12.01,24
20090301|2009-01-27 22:00,28,12.01,12.03,12.01,12.025,24
20090301|2009-01-27 22:30,28,12.025,12.085,12.025,12.075,69
20090301|2009-01-27 23:00,28,12.075,12.08,12.03,12.03,47
20090301|2009-01-27 23:30,28,12.04,12.055,12.03,12.05,22
20090301|2009-01-28 00:00,28,12.045,12.05,12.02,12.035,23
20090301|2009-01-28 00:30,28,12.035,12.035,12.005,12.025,49
20090301|2009-01-28 01:00,28,12.015,12.02,11.97,12,90
20090301|2009-01-28 01:30,28,12.01,12.035,11.975,12.035,116
20090301|2009-01-28 02:00,28,12.04,12.115,12,12.075,293
20090301|2009-01-28 02:30,28,12.07,12.155,12.065,12.08,246
20090301|2009-01-28 03:00,28,12.07,12.085,11.98,12,218
20090301|2009-01-28 03:30,28,12.02,12.025,11.91,11.94,556
20090301|2009-01-28 04:00,28,11.94,12.06,11.94,12.04,189
20090301|2009-01-28 04:30,28,12.045,12.07,11.985,12,228
20090301|2009-01-28 05:00,28,11.995,12.02,11.96,12.01,81
20090301|2009-01-28 05:30,28,11.99,12.02,11.965,11.965,63
20090301|2009-01-28 06:00,28,11.975,11.98,11.855,11.87,457
20090301|2009-01-28 06:30,28,11.865,11.93,11.815,11.88,549
20090301|2009-01-28 07:00,28,11.885,12.065,11.87,12.06,768
20090301|2009-01-28 07:30,28,12.06,12.08,11.955,12.06,982
20090301|2009-01-28 08:00,28,12.06,12.105,12.025,12.065,746
20090301|2009-01-28 08:30,28,12.065,12.085,11.99,12.035,696
20090301|2009-01-28 09:00,28,12.04,12.05,11.995,12.04,612
20090301|2009-01-28 09:30,28,12.035,12.165,12.025,12.075,1227
20090301|2009-01-28 10:00,28,12.085,12.115,11.96,12.005,1233
20090301|2009-01-28 10:30,28,12,12.015,11.96,11.98,766
20090301|2009-01-28 11:00,28,11.98,12.04,11.97,11.99,558
20090301|2009-01-28 11:30,28,11.99,12.01,11.97,11.99,207
20090301|2009-01-28 12:00,28,11.99,12,11.955,11.975,540
20090301|2009-01-28 12:30,28,11.975,12.02,11.97,12,226
20090301|2009-01-28 13:00,28,11.99,12.035,11.86,11.95,592
20090301|2009-01-28 13:30,28,11.945,11.985,11.925,11.96,218
20090301|2009-01-28 14:00,28,11.975,11.985,11.93,11.97,79
20090301|2009-01-28 14:30,28,11.975,11.985,11.945,11.985,63
20090301|2009-01-28 15:00,28,11.99,11.99,11.96,11.96,18
20090301|2009-01-28 15:30,28,11.98,11.99,11.955,11.99,34
20090301|2009-01-28 16:00,28,11.96,11.96,11.935,11.935,15
20090301|2009-01-28 17:00,29,11.955,11.975,11.945,11.955,18
20090301|2009-01-28 17:30,29,11.955,11.955,11.91,11.93,45
20090301|2009-01-28 18:00,29,11.92,11.94,11.89,11.89,37
20090301|2009-01-28 18:30,29,11.895,11.9,11.87,11.89,31
20090301|2009-01-28 19:00,29,11.875,11.89,11.86,11.875,39
20090301|2009-01-28 19:30,29,11.88,11.885,11.865,11.87,12
20090301|2009-01-28 20:00,29,11.875,11.875,11.865,11.865,4
20090301|2009-01-28 20:30,29,11.865,11.88,11.865,11.88,19
20090301|2009-01-28 21:00,29,11.88,11.885,11.87,11.875,28
20090301|2009-01-28 21:30,29,11.87,11.87,11.855,11.855,17
20090301|2009-01-28 22:00,29,11.855,11.875,11.855,11.875,18
20090301|2009-01-28 22:30,29,11.88,11.905,11.88,11.905,39
20090301|2009-01-28 23:00,29,11.895,11.91,11.885,11.91,10
20090301|2009-01-28 23:30,29,11.9,11.91,11.89,11.91,13
20090301|2009-01-29 00:00,29,11.905,11.915,11.875,11.89,16
20090301|2009-01-29 00:30,29,11.88,11.92,11.87,11.9,12
20090301|2009-01-29 01:00,29,11.895,11.895,11.855,11.895,69
20090301|2009-01-29 01:30,29,11.9,11.925,11.87,11.895,83
20090301|2009-01-29 02:00,29,11.9,11.905,11.675,11.68,827
20090301|2009-01-29 02:30,29,11.685,11.74,11.66,11.73,288
20090301|2009-01-29 03:00,29,11.73,11.74,11.69,11.74,152
20090301|2009-01-29 03:30,29,11.745,11.75,11.635,11.685,382
20090301|2009-01-29 04:00,29,11.69,11.73,11.69,11.725,119
20090301|2009-01-29 04:30,29,11.715,11.73,11.675,11.675,142
20090301|2009-01-29 05:00,29,11.69,11.77,11.68,11.77,97
20090301|2009-01-29 05:30,29,11.765,11.775,11.72,11.765,126
20090301|2009-01-29 06:00,29,11.765,11.765,11.685,11.72,191
20090301|2009-01-29 06:30,29,11.725,11.765,11.7,11.755,168
20090301|2009-01-29 07:00,29,11.76,11.895,11.7,11.88,1071
20090301|2009-01-29 07:30,29,11.88,11.95,11.84,11.885,1222
20090301|2009-01-29 08:00,29,11.88,11.885,11.785,11.83,718
20090301|2009-01-29 08:30,29,11.825,11.91,11.785,11.87,1177
20090301|2009-01-29 09:00,29,11.87,12,11.845,11.935,1353
20090301|2009-01-29 09:30,29,11.94,12.055,11.94,12.02,2136
20090301|2009-01-29 10:00,29,12.015,12.14,11.99,12.09,1676
20090301|2009-01-29 10:30,29,12.1,12.125,12.01,12.065,837
20090301|2009-01-29 11:00,29,12.065,12.105,12.045,12.065,641
20090301|2009-01-29 11:30,29,12.055,12.23,12.05,12.165,1008
20090301|2009-01-29 12:00,29,12.17,12.25,12.12,12.14,1693
20090301|2009-01-29 12:30,29,12.135,12.18,12.09,12.13,344
20090301|2009-01-29 13:00,29,12.14,12.19,12.14,12.175,142
20090301|2009-01-29 13:30,29,12.17,12.195,12.15,12.15,99
20090301|2009-01-29 14:00,29,12.15,12.2,12.15,12.19,156
20090301|2009-01-29 14:30,29,12.19,12.45,12.18,12.355,737
20090301|2009-01-29 15:00,29,12.355,12.37,12.315,12.32,44
20090301|2009-01-29 15:30,29,12.315,12.35,12.31,12.34,50
20090301|2009-01-29 16:00,29,12.355,12.36,12.34,12.34,4
20090301|2009-01-29 17:00,30,12.34,12.34,12.29,12.3,64
20090301|2009-01-29 17:30,30,12.29,12.315,12.27,12.3,31
20090301|2009-01-29 18:00,30,12.295,12.31,12.255,12.265,85
20090301|2009-01-29 18:30,30,12.27,12.28,12.255,12.26,35
20090301|2009-01-29 19:00,30,12.265,12.265,12.25,12.26,13
20090301|2009-01-29 19:30,30,12.26,12.28,12.26,12.28,9
20090301|2009-01-29 20:00,30,12.28,12.28,12.28,12.28,6
20090301|2009-01-29 20:30,30,12.28,12.28,12.26,12.26,18
20090301|2009-01-29 21:00,30,12.27,12.28,12.255,12.255,13
20090301|2009-01-29 21:30,30,12.255,12.265,12.25,12.25,19
20090301|2009-01-29 22:00,30,12.245,12.26,12.235,12.235,32
20090301|2009-01-29 22:30,30,12.23,12.26,12.215,12.245,79
20090301|2009-01-29 23:00,30,12.24,12.26,12.23,12.25,39
20090301|2009-01-29 23:30,30,12.26,12.27,12.255,12.26,19
20090301|2009-01-30 00:00,30,12.255,12.29,12.255,12.28,27
20090301|2009-01-30 00:30,30,12.28,12.28,12.26,12.27,45
20090301|2009-01-30 01:00,30,12.27,12.275,12.24,12.25,62
20090301|2009-01-30 01:30,30,12.25,12.31,12.22,12.26,161
20090301|2009-01-30 02:00,30,12.255,12.48,12.24,12.43,711
20090301|2009-01-30 02:30,30,12.42,12.62,12.42,12.51,1154
20090301|2009-01-30 03:00,30,12.505,12.565,12.48,12.565,491
20090301|2009-01-30 03:30,30,12.55,12.55,12.475,12.485,165
20090301|2009-01-30 04:00,30,12.485,12.495,12.45,12.47,219
20090301|2009-01-30 04:30,30,12.465,12.505,12.445,12.495,99
20090301|2009-01-30 05:00,30,12.49,12.53,12.48,12.52,233
20090301|2009-01-30 05:30,30,12.51,12.53,12.485,12.485,207
20090301|2009-01-30 06:00,30,12.49,12.495,12.4,12.485,544
20090301|2009-01-30 06:30,30,12.49,12.505,12.45,12.48,318
20090301|2009-01-30 07:00,30,12.475,12.485,12.43,12.445,788
20090301|2009-01-30 07:30,30,12.445,12.565,12.4,12.485,2027
20090301|2009-01-30 08:00,30,12.48,12.535,12.405,12.465,1005
20090301|2009-01-30 08:30,30,12.47,12.58,12.45,12.465,1283
20090301|2009-01-30 09:00,30,12.46,12.485,12.325,12.385,1533
20090301|2009-01-30 09:30,30,12.38,12.52,12.35,12.52,1136
20090301|2009-01-30 10:00,30,12.525,12.56,12.485,12.505,1054
20090301|2009-01-30 10:30,30,12.515,12.605,12.48,12.57,994
20090301|2009-01-30 11:00,30,12.58,12.65,12.465,12.51,1298
20090301|2009-01-30 11:30,30,12.515,12.555,12.495,12.55,373
20090301|2009-01-30 12:00,30,12.555,12.64,12.51,12.59,1425
20090301|2009-01-30 12:30,30,12.59,12.6,12.55,12.57,311
20090301|2009-01-30 13:00,30,12.57,12.58,12.52,12.525,117
20090301|2009-01-30 13:30,30,12.535,12.59,12.53,12.55,136
20090301|2009-01-30 14:00,30,12.55,12.64,12.55,12.62,204
20090301|2009-01-30 14:30,30,12.615,12.65,12.605,12.64,153
20090301|2009-01-30 15:00,30,12.63,12.66,12.625,12.635,79
20090301|2009-01-30 15:30,30,12.635,12.65,12.635,12.65,40
20090301|2009-01-30 16:00,30,12.64,12.66,12.64,12.645,41
20090301|2009-02-01 17:00,2,12.655,12.655,12.58,12.58,55
20090301|2009-02-01 17:30,2,12.58,12.615,12.58,12.615,25
20090301|2009-02-01 18:00,2,12.605,12.605,12.575,12.605,24
20090301|2009-02-01 18:30,2,12.6,12.6,12.58,12.58,14
20090301|2009-02-01 19:00,2,12.59,12.595,12.525,12.525,83
20090301|2009-02-01 19:30,2,12.53,12.535,12.46,12.46,123
20090301|2009-02-01 20:00,2,12.46,12.47,12.44,12.46,82
20090301|2009-02-01 20:30,2,12.47,12.47,12.425,12.45,45
20090301|2009-02-01 21:00,2,12.425,12.46,12.425,12.435,39
20090301|2009-02-01 21:30,2,12.435,12.45,12.38,12.38,142
20090301|2009-02-01 22:00,2,12.395,12.405,12.375,12.39,65
20090301|2009-02-01 22:30,2,12.38,12.39,12.37,12.38,69
20090301|2009-02-01 23:00,2,12.38,12.415,12.38,12.415,75
20090301|2009-02-01 23:30,2,12.415,12.44,12.41,12.42,28
20090301|2009-02-02 00:00,2,12.44,12.44,12.345,12.345,128
20090301|2009-02-02 00:30,2,12.335,12.375,12.315,12.35,114
20090301|2009-02-02 01:00,2,12.34,12.385,12.335,12.375,103
20090301|2009-02-02 01:30,2,12.355,12.435,12.355,12.39,91
20090301|2009-02-02 02:00,2,12.39,12.425,12.35,12.415,92
20090301|2009-02-02 02:30,2,12.415,12.415,12.345,12.36,98
20090301|2009-02-02 03:00,2,12.37,12.4,12.36,12.39,85
20090301|2009-02-02 03:30,2,12.39,12.405,12.365,12.39,53
20090301|2009-02-02 04:00,2,12.39,12.41,12.38,12.41,95
20090301|2009-02-02 04:30,2,12.405,12.405,12.38,12.38,54
20090301|2009-02-02 05:00,2,12.395,12.4,12.375,12.395,33
20090301|2009-02-02 05:30,2,12.4,12.41,12.39,12.41,131
20090301|2009-02-02 06:00,2,12.41,12.42,12.305,12.32,392
20090301|2009-02-02 06:30,2,12.315,12.32,12.175,12.255,760
20090301|2009-02-02 07:00,2,12.255,12.38,12.255,12.355,822
20090301|2009-02-02 07:30,2,12.345,12.405,12.335,12.39,512
20090301|2009-02-02 08:00,2,12.38,12.38,12.305,12.38,657
20090301|2009-02-02 08:30,2,12.38,12.5,12.37,12.49,1072
20090301|2009-02-02 09:00,2,12.48,12.535,12.455,12.5,1104
20090301|2009-02-02 09:30,2,12.5,12.52,12.42,12.475,784
20090301|2009-02-02 10:00,2,12.47,12.545,12.455,12.53,886
20090301|2009-02-02 10:30,2,12.535,12.54,12.485,12.5,622
20090301|2009-02-02 11:00,2,12.5,12.525,12.49,12.51,241
20090301|2009-02-02 11:30,2,12.51,12.515,12.43,12.455,475
20090301|2009-02-02 12:00,2,12.45,12.46,12.355,12.355,711
20090301|2009-02-02 12:30,2,12.355,12.4,12.355,12.37,319
20090301|2009-02-02 13:00,2,12.37,12.405,12.37,12.395,133
20090301|2009-02-02 13:30,2,12.385,12.42,12.38,12.385,97
20090301|2009-02-02 14:00,2,12.385,12.44,12.385,12.41,78
20090301|2009-02-02 14:30,2,12.415,12.43,12.325,12.33,115
20090301|2009-02-02 15:00,2,12.33,12.38,12.305,12.305,100
20090301|2009-02-02 15:30,2,12.305,12.41,12.3,12.405,37
20090301|2009-02-02 16:00,2,12.4,12.4,12.4,12.4,13
20090301|2009-02-02 17:00,3,12.4,12.41,12.32,12.34,47
20090301|2009-02-02 17:30,3,12.34,12.355,12.305,12.35,50
20090301|2009-02-02 18:00,3,12.35,12.35,12.3,12.34,52
20090301|2009-02-02 18:30,3,12.345,12.35,12.3,12.32,28
20090301|2009-02-02 19:00,3,12.32,12.33,12.295,12.295,28
20090301|2009-02-02 19:30,3,12.31,12.315,12.285,12.3,22
20090301|2009-02-02 20:00,3,12.3,12.315,12.295,12.315,6
20090301|2009-02-02 20:30,3,12.31,12.35,12.31,12.335,29
20090301|2009-02-02 21:00,3,12.3,12.3,12.27,12.27,11
20090301|2009-02-02 21:30,3,12.28,12.295,12.27,12.29,8
20090301|2009-02-02 22:00,3,12.28,12.305,12.275,12.305,25
20090301|2009-02-02 22:30,3,12.305,12.365,12.305,12.36,79
20090301|2009-02-02 23:00,3,12.36,12.375,12.315,12.33,58
20090301|2009-02-02 23:30,3,12.33,12.34,12.315,12.33,42
20090301|2009-02-03 00:00,3,12.33,12.33,12.295,12.32,34
20090301|2009-02-03 00:30,3,12.325,12.335,12.325,12.33,14
20090301|2009-02-03 01:00,3,12.325,12.34,12.32,12.34,20
20090301|2009-02-03 01:30,3,12.345,12.35,12.235,12.255,174
20090301|2009-02-03 02:00,3,12.28,12.305,12.23,12.3,171
20090301|2009-02-03 02:30,3,12.285,12.35,12.275,12.345,116
20090301|2009-02-03 03:00,3,12.345,12.37,12.32,12.325,110
20090301|2009-02-03 03:30,3,12.34,12.395,12.335,12.37,167
20090301|2009-02-03 04:00,3,12.37,12.38,12.17,12.34,310
20090301|2009-02-03 04:30,3,12.34,12.35,12.315,12.33,101
20090301|2009-02-03 05:00,3,12.33,12.405,12.315,12.34,116
20090301|2009-02-03 05:30,3,12.345,12.385,12.32,12.34,126
20090301|2009-02-03 06:00,3,12.33,12.36,12.325,12.34,173
20090301|2009-02-03 06:30,3,12.35,12.35,12.285,12.335,281
20090301|2009-02-03 07:00,3,12.33,12.47,12.315,12.47,901
20090301|2009-02-03 07:30,3,12.47,12.47,12.35,12.37,1444
20090301|2009-02-03 08:00,3,12.385,12.435,12.23,12.27,1684
20090301|2009-02-03 08:30,3,12.27,12.35,12.195,12.26,1254
20090301|2009-02-03 09:00,3,12.26,12.395,12.225,12.35,975
20090301|2009-02-03 09:30,3,12.35,12.37,12.255,12.28,652
20090301|2009-02-03 10:00,3,12.28,12.375,12.265,12.37,535
20090301|2009-02-03 10:30,3,12.375,12.375,12.145,12.195,1481
20090301|2009-02-03 11:00,3,12.19,12.285,12.135,12.235,838
20090301|2009-02-03 11:30,3,12.24,12.265,12.215,12.25,401
20090301|2009-02-03 12:00,3,12.25,12.325,12.225,12.28,831
20090301|2009-02-03 12:30,3,12.28,12.325,12.27,12.32,237
20090301|2009-02-03 13:00,3,12.32,12.36,12.305,12.315,225
20090301|2009-02-03 13:30,3,12.32,12.38,12.315,12.37,106
20090301|2009-02-03 14:00,3,12.36,12.43,12.345,12.425,247
20090301|2009-02-03 14:30,3,12.425,12.43,12.395,12.425,83
20090301|2009-02-03 15:00,3,12.42,12.435,12.395,12.41,94
20090301|2009-02-03 15:30,3,12.41,12.43,12.405,12.43,20
20090301|2009-02-03 16:00,3,12.405,12.435,12.38,12.435,23
20090301|2009-02-03 17:00,4,12.425,12.425,12.4,12.415,27
20090301|2009-02-03 17:30,4,12.41,12.41,12.38,12.38,22
20090301|2009-02-03 18:00,4,12.375,12.395,12.33,12.345,75
20090301|2009-02-03 18:30,4,12.345,12.38,12.34,12.375,25
20090301|2009-02-03 19:00,4,12.38,12.385,12.365,12.365,16
20090301|2009-02-03 19:30,4,12.375,12.375,12.35,12.35,32
20090301|2009-02-03 20:00,4,12.375,12.38,12.365,12.365,20
20090301|2009-02-03 20:30,4,12.37,12.37,12.36,12.36,2
20090301|2009-02-03 21:00,4,12.355,12.37,12.345,12.37,5
20090301|2009-02-03 21:30,4,12.35,12.38,12.34,12.375,41
20090301|2009-02-03 22:00,4,12.37,12.37,12.36,12.36,6
20090301|2009-02-03 22:30,4,12.36,12.36,12.34,12.34,43
20090301|2009-02-03 23:00,4,12.345,12.35,12.345,12.35,11
20090301|2009-02-03 23:30,4,12.35,12.355,12.345,12.355,14
20090301|2009-02-04 00:00,4,12.34,12.365,12.335,12.34,49
20090301|2009-02-04 00:30,4,12.35,12.37,12.345,12.35,15
20090301|2009-02-04 01:00,4,12.35,12.35,12.325,12.34,109
20090301|2009-02-04 01:30,4,12.34,12.35,12.325,12.34,61
20090301|2009-02-04 02:00,4,12.345,12.35,12.315,12.33,72
20090301|2009-02-04 02:30,4,12.32,12.345,12.31,12.31,119
20090301|2009-02-04 03:00,4,12.31,12.35,12.305,12.34,85
20090301|2009-02-04 03:30,4,12.32,12.42,12.32,12.405,360
20090301|2009-02-04 04:00,4,12.405,12.435,12.385,12.405,214
20090301|2009-02-04 04:30,4,12.405,12.405,12.37,12.37,79
20090301|2009-02-04 05:00,4,12.375,12.4,12.36,12.38,138
20090301|2009-02-04 05:30,4,12.38,12.415,12.365,12.395,225
20090301|2009-02-04 06:00,4,12.385,12.395,12.36,12.385,249
20090301|2009-02-04 06:30,4,12.38,12.405,12.33,12.345,136
20090301|2009-02-04 07:00,4,12.345,12.42,12.31,12.41,454
20090301|2009-02-04 07:30,4,12.415,12.465,12.365,12.4,903
20090301|2009-02-04 08:00,4,12.4,12.495,12.395,12.485,760
20090301|2009-02-04 08:30,4,12.49,12.59,12.47,12.535,1883
20090301|2009-02-04 09:00,4,12.54,12.555,12.515,12.53,814
20090301|2009-02-04 09:30,4,12.53,12.54,12.47,12.495,552
20090301|2009-02-04 10:00,4,12.49,12.535,12.48,12.495,476
20090301|2009-02-04 10:30,4,12.495,12.525,12.465,12.505,393
20090301|2009-02-04 11:00,4,12.5,12.535,12.49,12.53,284
20090301|2009-02-04 11:30,4,12.525,12.525,12.435,12.44,576
20090301|2009-02-04 12:00,4,12.445,12.485,12.435,12.45,731
20090301|2009-02-04 12:30,4,12.45,12.5,12.45,12.455,138
20090301|2009-02-04 13:00,4,12.46,12.5,12.46,12.495,63
20090301|2009-02-04 13:30,4,12.49,12.52,12.49,12.52,96
20090301|2009-02-04 14:00,4,12.525,12.55,12.515,12.53,156
20090301|2009-02-04 14:30,4,12.55,12.55,12.5,12.51,139
20090301|2009-02-04 15:00,4,12.51,12.525,12.475,12.485,62
20090301|2009-02-04 15:30,4,12.495,12.52,12.49,12.51,31
20090301|2009-02-04 16:00,4,12.51,12.515,12.48,12.5,20
20090301|2009-02-04 17:00,5,12.495,12.51,12.49,12.5,14
20090301|2009-02-04 17:30,5,12.5,12.5,12.485,12.49,18
20090301|2009-02-04 18:00,5,12.485,12.485,12.475,12.48,12
20090301|2009-02-04 18:30,5,12.48,12.48,12.27,12.35,413
20090301|2009-02-04 19:00,5,12.34,12.395,12.33,12.395,51
20090301|2009-02-04 19:30,5,12.4,12.48,12.4,12.415,94
20090301|2009-02-04 20:00,5,12.41,12.43,12.395,12.395,11
20090301|2009-02-04 20:30,5,12.395,12.4,12.395,12.4,15
20090301|2009-02-04 21:00,5,12.4,12.405,12.39,12.405,13
20090301|2009-02-04 21:30,5,12.41,12.425,12.41,12.425,7
20090301|2009-02-04 22:00,5,12.42,12.46,12.42,12.45,51
20090301|2009-02-04 22:30,5,12.45,12.46,12.43,12.445,51
20090301|2009-02-04 23:00,5,12.435,12.435,12.43,12.435,3
20090301|2009-02-04 23:30,5,12.435,12.495,12.435,12.49,76
20090301|2009-02-05 00:00,5,12.49,12.505,12.47,12.48,71
20090301|2009-02-05 00:30,5,12.485,12.49,12.47,12.48,23
20090301|2009-02-05 01:00,5,12.475,12.5,12.46,12.48,40
20090301|2009-02-05 01:30,5,12.47,12.47,12.44,12.46,68
20090301|2009-02-05 02:00,5,12.465,12.51,12.455,12.495,89
20090301|2009-02-05 02:30,5,12.48,12.55,12.475,12.54,310
20090301|2009-02-05 03:00,5,12.545,12.64,12.54,12.555,565
20090301|2009-02-05 03:30,5,12.55,12.57,12.54,12.54,82
20090301|2009-02-05 04:00,5,12.56,12.75,12.545,12.715,782
20090301|2009-02-05 04:30,5,12.72,12.785,12.705,12.71,624
20090301|2009-02-05 05:00,5,12.71,12.865,12.7,12.82,885
20090301|2009-02-05 05:30,5,12.825,12.825,12.74,12.775,286
20090301|2009-02-05 06:00,5,12.77,12.85,12.765,12.8,602
20090301|2009-02-05 06:30,5,12.805,12.88,12.755,12.795,565
20090301|2009-02-05 07:00,5,12.78,12.855,12.755,12.815,685
20090301|2009-02-05 07:30,5,12.815,12.89,12.79,12.82,1306
20090301|2009-02-05 08:00,5,12.82,12.845,12.755,12.835,744
20090301|2009-02-05 08:30,5,12.835,12.835,12.74,12.775,751
20090301|2009-02-05 09:00,5,12.775,12.815,12.745,12.775,779
20090301|2009-02-05 09:30,5,12.775,12.78,12.71,12.755,792
20090301|2009-02-05 10:00,5,12.76,12.815,12.745,12.805,705
20090301|2009-02-05 10:30,5,12.805,12.81,12.765,12.77,374
20090301|2009-02-05 11:00,5,12.775,12.79,12.715,12.74,808
20090301|2009-02-05 11:30,5,12.735,12.77,12.665,12.765,753
20090301|2009-02-05 12:00,5,12.77,12.785,12.7,12.77,737
20090301|2009-02-05 12:30,5,12.775,12.815,12.745,12.805,187
20090301|2009-02-05 13:00,5,12.81,12.92,12.805,12.85,557
20090301|2009-02-05 13:30,5,12.85,12.91,12.845,12.845,317
20090301|2009-02-05 14:00,5,12.865,12.875,12.845,12.86,78
20090301|2009-02-05 14:30,5,12.875,12.875,12.855,12.87,66
20090301|2009-02-05 15:00,5,12.87,12.875,12.825,12.83,87
20090301|2009-02-05 15:30,5,12.825,12.855,12.825,12.825,26
20090301|2009-02-05 16:00,5,12.825,12.875,12.825,12.845,31
20090301|2009-02-05 17:00,6,12.865,12.865,12.815,12.815,47
20090301|2009-02-05 17:30,6,12.81,12.81,12.76,12.795,76
20090301|2009-02-05 18:00,6,12.765,12.79,12.755,12.79,37
20090301|2009-02-05 18:30,6,12.78,12.805,12.775,12.805,29
20090301|2009-02-05 19:00,6,12.805,12.805,12.79,12.79,21
20090301|2009-02-05 19:30,6,12.79,12.82,12.79,12.81,51
20090301|2009-02-05 20:00,6,12.81,12.81,12.78,12.79,32
20090301|2009-02-05 20:30,6,12.79,12.8,12.775,12.79,13
20090301|2009-02-05 21:00,6,12.785,12.79,12.77,12.78,24
20090301|2009-02-05 21:30,6,12.79,12.8,12.775,12.795,17
20090301|2009-02-05 22:00,6,12.795,12.795,12.795,12.795,2
20090301|2009-02-05 22:30,6,12.795,12.82,12.79,12.82,26
20090301|2009-02-05 23:00,6,12.825,12.865,12.82,12.86,62
20090301|2009-02-05 23:30,6,12.86,12.865,12.815,12.85,57
20090301|2009-02-06 00:00,6,12.85,12.86,12.84,12.845,25
20090301|2009-02-06 00:30,6,12.855,12.87,12.84,12.865,34
20090301|2009-02-06 01:00,6,12.86,12.885,12.84,12.865,91
20090301|2009-02-06 01:30,6,12.86,12.88,12.85,12.85,54
20090301|2009-02-06 02:00,6,12.865,12.88,12.82,12.82,111
20090301|2009-02-06 02:30,6,12.835,12.835,12.74,12.81,287
20090301|2009-02-06 03:00,6,12.81,12.855,12.8,12.8,137
20090301|2009-02-06 03:30,6,12.8,12.83,12.795,12.805,64
20090301|2009-02-06 04:00,6,12.8,12.825,12.795,12.82,64
20090301|2009-02-06 04:30,6,12.815,12.82,12.805,12.815,20
20090301|2009-02-06 05:00,6,12.81,12.815,12.795,12.815,34
20090301|2009-02-06 05:30,6,12.81,12.87,12.81,12.865,140
20090301|2009-02-06 06:00,6,12.865,12.99,12.835,12.96,696
20090301|2009-02-06 06:30,6,12.955,12.99,12.945,12.95,489
20090301|2009-02-06 07:00,6,12.95,13.01,12.92,12.955,836
20090301|2009-02-06 07:30,6,12.955,13.085,12.895,12.92,2330
20090301|2009-02-06 08:00,6,12.915,12.965,12.84,12.91,1690
20090301|2009-02-06 08:30,6,12.92,13.04,12.915,12.98,1370
20090301|2009-02-06 09:00,6,12.985,13.01,12.935,12.965,661
20090301|2009-02-06 09:30,6,12.955,12.99,12.915,12.985,399
20090301|2009-02-06 10:00,6,12.99,13.02,12.965,12.98,494
20090301|2009-02-06 10:30,6,12.975,13,12.955,12.99,217
20090301|2009-02-06 11:00,6,12.995,13.09,12.98,13.03,783
20090301|2009-02-06 11:30,6,13.04,13.12,13.025,13.075,723
20090301|2009-02-06 12:00,6,13.075,13.18,13.035,13.105,1460
20090301|2009-02-06 12:30,6,13.095,13.125,13.055,13.105,249
20090301|2009-02-06 13:00,6,13.105,13.115,13.09,13.1,76
20090301|2009-02-06 13:30,6,13.1,13.11,13.085,13.09,73
20090301|2009-02-06 14:00,6,13.09,13.09,13.04,13.055,112
20090301|2009-02-06 14:30,6,13.065,13.1,13.055,13.06,89
20090301|2009-02-06 15:00,6,13.07,13.09,13.055,13.055,41
20090301|2009-02-06 15:30,6,13.05,13.095,13.05,13.095,20
20090301|2009-02-06 16:00,6,13.09,13.095,13.08,13.08,26
20090301|2009-02-08 17:00,9,13.115,13.115,13.035,13.07,101
20090301|2009-02-08 17:30,9,13.08,13.085,13.03,13.055,72
20090301|2009-02-08 18:00,9,13.055,13.055,13.02,13.04,73
20090301|2009-02-08 18:30,9,13.04,13.04,13.01,13.01,55
20090301|2009-02-08 19:00,9,13.02,13.02,12.975,13.01,64
20090301|2009-02-08 19:30,9,13.005,13.025,12.99,13.02,31
20090301|2009-02-08 20:00,9,13.015,13.015,12.975,12.99,34
20090301|2009-02-08 20:30,9,12.99,12.995,12.98,12.98,10
20090301|2009-02-08 21:00,9,12.98,13.01,12.98,13,42
20090301|2009-02-08 21:30,9,13,13,12.985,12.985,6
20090301|2009-02-08 22:00,9,12.985,13.005,12.98,13.005,36
20090301|2009-02-08 22:30,9,13.015,13.05,13.01,13.035,145
20090301|2009-02-08 23:00,9,13.04,13.04,13.005,13.015,39
20090301|2009-02-08 23:30,9,13.015,13.085,13.01,13.07,48
20090301|2009-02-09 00:00,9,13.06,13.06,13.035,13.04,22
20090301|2009-02-09 00:30,9,13.045,13.045,13.03,13.04,21
20090301|2009-02-09 01:00,9,13.035,13.075,12.99,13.005,95
20090301|2009-02-09 01:30,9,13.005,13.015,12.985,13.01,87
20090301|2009-02-09 02:00,9,13.01,13.01,12.94,12.95,193
20090301|2009-02-09 02:30,9,12.95,13,12.925,12.98,303
20090301|2009-02-09 03:00,9,12.985,12.985,12.95,12.97,76
20090301|2009-02-09 03:30,9,12.965,12.985,12.955,12.955,54
20090301|2009-02-09 04:00,9,12.975,13,12.975,12.975,29
20090301|2009-02-09 04:30,9,12.97,12.985,12.935,12.98,150
20090301|2009-02-09 05:00,9,12.985,12.99,12.96,12.98,59
20090301|2009-02-09 05:30,9,12.985,13.02,12.975,13.01,102
20090301|2009-02-09 06:00,9,13,13.035,12.98,13,184
20090301|2009-02-09 06:30,9,12.995,13.02,12.96,13,161
20090301|2009-02-09 07:00,9,12.995,13.015,12.93,12.94,854
20090301|2009-02-09 07:30,9,12.94,12.955,12.85,12.89,1321
20090301|2009-02-09 08:00,9,12.885,12.995,12.885,12.985,839
20090301|2009-02-09 08:30,9,12.985,12.985,12.89,12.915,799
20090301|2009-02-09 09:00,9,12.91,12.935,12.87,12.885,576
20090301|2009-02-09 09:30,9,12.885,12.955,12.88,12.955,732
20090301|2009-02-09 10:00,9,12.95,13.02,12.915,13.02,611
20090301|2009-02-09 10:30,9,13.015,13.02,12.94,12.94,470
20090301|2009-02-09 11:00,9,12.94,12.965,12.89,12.895,734
20090301|2009-02-09 11:30,9,12.89,12.91,12.85,12.88,722
20090301|2009-02-09 12:00,9,12.87,12.89,12.8,12.8,744
20090301|2009-02-09 12:30,9,12.81,12.87,12.785,12.86,383
20090301|2009-02-09 13:00,9,12.86,12.86,12.825,12.825,133
20090301|2009-02-09 13:30,9,12.84,12.85,12.83,12.83,46
20090301|2009-02-09 14:00,9,12.825,12.855,12.825,12.845,76
20090301|2009-02-09 14:30,9,12.85,12.855,12.82,12.835,91
20090301|2009-02-09 15:00,9,12.84,12.84,12.805,12.815,58
20090301|2009-02-09 15:30,9,12.82,12.83,12.805,12.805,30
20090301|2009-02-09 16:00,9,12.81,12.81,12.8,12.805,22
20090301|2009-02-09 17:00,10,12.805,12.825,12.805,12.81,18
20090301|2009-02-09 17:30,10,12.81,12.825,12.81,12.825,16
20090301|2009-02-09 18:00,10,12.83,12.865,12.815,12.865,42
20090301|2009-02-09 18:30,10,12.875,12.89,12.83,12.83,30
20090301|2009-02-09 19:00,10,12.83,12.875,12.82,12.84,40
20090301|2009-02-09 19:30,10,12.85,12.88,12.85,12.88,53
20090301|2009-02-09 20:00,10,12.875,12.875,12.85,12.875,18
20090301|2009-02-09 20:30,10,12.87,12.87,12.86,12.86,3
20090301|2009-02-09 21:00,10,12.855,12.855,12.845,12.845,16
20090301|2009-02-09 21:30,10,12.855,12.865,12.85,12.865,6
20090301|2009-02-09 22:00,10,12.87,12.875,12.87,12.875,21
20090301|2009-02-09 22:30,10,12.86,12.89,12.86,12.875,48
20090301|2009-02-09 23:00,10,12.875,12.88,12.845,12.845,34
20090301|2009-02-09 23:30,10,12.845,12.86,12.84,12.84,28
20090301|2009-02-10 00:00,10,12.845,12.845,12.8,12.84,67
20090301|2009-02-10 00:30,10,12.84,12.85,12.825,12.84,19
20090301|2009-02-10 01:00,10,12.84,12.84,12.75,12.775,258
20090301|2009-02-10 01:30,10,12.775,12.785,12.75,12.76,178
20090301|2009-02-10 02:00,10,12.765,12.78,12.725,12.73,412
20090301|2009-02-10 02:30,10,12.74,12.79,12.74,12.78,174
20090301|2009-02-10 03:00,10,12.785,12.795,12.755,12.775,130
20090301|2009-02-10 03:30,10,12.785,12.85,12.78,12.815,270
20090301|2009-02-10 04:00,10,12.815,12.935,12.815,12.925,379
20090301|2009-02-10 04:30,10,12.925,12.96,12.91,12.92,346
20090301|2009-02-10 05:00,10,12.92,12.92,12.89,12.905,205
20090301|2009-02-10 05:30,10,12.905,12.945,12.89,12.92,146
20090301|2009-02-10 06:00,10,12.92,12.97,12.895,12.97,409
20090301|2009-02-10 06:30,10,12.965,13.045,12.945,12.995,987
20090301|2009-02-10 07:00,10,13.005,13.165,12.99,13.12,2148
20090301|2009-02-10 07:30,10,13.125,13.215,13.09,13.14,2309
20090301|2009-02-10 08:00,10,13.15,13.18,13.115,13.115,832
20090301|2009-02-10 08:30,10,13.125,13.165,13.075,13.12,1193
20090301|2009-02-10 09:00,10,13.125,13.145,13.09,13.11,909
20090301|2009-02-10 09:30,10,13.105,13.14,13.055,13.055,598
20090301|2009-02-10 10:00,10,13.06,13.135,13.055,13.11,1071
20090301|2009-02-10 10:30,10,13.105,13.185,13.085,13.11,1313
20090301|2009-02-10 11:00,10,13.11,13.11,13.055,13.07,426
20090301|2009-02-10 11:30,10,13.065,13.11,13.045,13.09,397
20090301|2009-02-10 12:00,10,13.085,13.14,13.055,13.12,815
20090301|2009-02-10 12:30,10,13.115,13.18,13.11,13.17,334
20090301|2009-02-10 13:00,10,13.175,13.185,13.135,13.17,172
20090301|2009-02-10 13:30,10,13.17,13.195,13.14,13.14,209
20090301|2009-02-10 14:00,10,13.145,13.165,13.13,13.145,170
20090301|2009-02-10 14:30,10,13.135,13.15,13.105,13.105,145
20090301|2009-02-10 15:00,10,13.11,13.135,13.105,13.13,43
20090301|2009-02-10 15:30,10,13.125,13.125,13.095,13.12,51
20090301|2009-02-10 16:00,10,13.11,13.12,13.11,13.12,2
20090301|2009-02-10 17:00,11,13.12,13.13,13.07,13.115,42
20090301|2009-02-10 17:30,11,13.12,13.125,13.1,13.11,24
20090301|2009-02-10 18:00,11,13.115,13.125,13.105,13.11,9
20090301|2009-02-10 18:30,11,13.115,13.135,13.115,13.135,12
20090301|2009-02-10 19:00,11,13.125,13.125,13.12,13.12,2
20090301|2009-02-10 19:30,11,13.135,13.135,13.115,13.12,20
20090301|2009-02-10 20:00,11,13.125,13.13,13.11,13.115,14
20090301|2009-02-10 20:30,11,13.11,13.12,13.1,13.105,40
20090301|2009-02-10 21:00,11,13.105,13.125,13.1,13.115,36
20090301|2009-02-10 22:00,11,13.12,13.12,13.11,13.11,7
20090301|2009-02-10 22:30,11,13.11,13.12,13.1,13.11,36
20090301|2009-02-10 23:00,11,13.11,13.11,13.1,13.11,11
20090301|2009-02-10 23:30,11,13.105,13.135,13.095,13.11,64
20090301|2009-02-11 00:00,11,13.115,13.12,13.105,13.115,34
20090301|2009-02-11 00:30,11,13.125,13.155,13.125,13.135,96
20090301|2009-02-11 01:00,11,13.13,13.17,13.125,13.17,56
20090301|2009-02-11 01:30,11,13.175,13.25,13.15,13.215,323
20090301|2009-02-11 02:00,11,13.215,13.29,13.2,13.28,305
20090301|2009-02-11 02:30,11,13.275,13.28,13.22,13.27,334
20090301|2009-02-11 03:00,11,13.265,13.29,13.245,13.245,124
20090301|2009-02-11 03:30,11,13.245,13.31,13.235,13.3,221
20090301|2009-02-11 04:00,11,13.305,13.38,13.305,13.33,637
20090301|2009-02-11 04:30,11,13.335,13.42,13.32,13.385,461
20090301|2009-02-11 05:00,11,13.37,13.42,13.355,13.365,257
20090301|2009-02-11 05:30,11,13.37,13.41,13.33,13.335,225
20090301|2009-02-11 06:00,11,13.335,13.37,13.32,13.365,249
20090301|2009-02-11 06:30,11,13.36,13.36,13.3,13.345,189
20090301|2009-02-11 07:00,11,13.34,13.42,13.27,13.275,1039
20090301|2009-02-11 07:30,11,13.28,13.325,13.205,13.22,1266
20090301|2009-02-11 08:00,11,13.215,13.29,13.215,13.285,637
20090301|2009-02-11 08:30,11,13.285,13.595,13.255,13.51,3565
20090301|2009-02-11 09:00,11,13.505,13.63,13.475,13.63,2943
20090301|2009-02-11 09:30,11,13.62,13.67,13.53,13.62,1857
20090301|2009-02-11 10:00,11,13.62,13.635,13.53,13.59,1054
20090301|2009-02-11 10:30,11,13.6,13.6,13.535,13.575,562
20090301|2009-02-11 11:00,11,13.575,13.585,13.505,13.575,693
20090301|2009-02-11 11:30,11,13.575,13.575,13.53,13.545,523
20090301|2009-02-11 12:00,11,13.545,13.585,13.495,13.5,1119
20090301|2009-02-11 12:30,11,13.5,13.53,13.465,13.48,210
20090301|2009-02-11 13:00,11,13.49,13.515,13.48,13.515,146
20090301|2009-02-11 13:30,11,13.51,13.525,13.485,13.505,123
20090301|2009-02-11 14:00,11,13.505,13.555,13.495,13.55,140
20090301|2009-02-11 14:30,11,13.555,13.565,13.47,13.47,197
20090301|2009-02-11 15:00,11,13.475,13.505,13.47,13.5,43
20090301|2009-02-11 15:30,11,13.49,13.505,13.49,13.505,19
20090301|2009-02-11 16:00,11,13.485,13.5,13.48,13.5,5
20090301|2009-02-11 17:00,12,13.5,13.5,13.48,13.49,6
20090301|2009-02-11 17:30,12,13.49,13.495,13.48,13.495,7
20090301|2009-02-11 18:00,12,13.49,13.5,13.445,13.445,51
20090301|2009-02-11 18:30,12,13.45,13.495,13.445,13.455,33
20090301|2009-02-11 19:00,12,13.46,13.47,13.45,13.47,31
20090301|2009-02-11 19:30,12,13.465,13.465,13.465,13.465,7
20090301|2009-02-11 20:00,12,13.47,13.48,13.47,13.48,4
20090301|2009-02-11 20:30,12,13.48,13.48,13.465,13.47,14
20090301|2009-02-11 21:00,12,13.47,13.5,13.465,13.465,24
20090301|2009-02-11 21:30,12,13.465,13.49,13.465,13.49,17
20090301|2009-02-11 22:00,12,13.49,13.575,13.49,13.57,51
20090301|2009-02-11 22:30,12,13.555,13.655,13.555,13.61,210
20090301|2009-02-11 23:00,12,13.63,13.645,13.605,13.64,47
20090301|2009-02-11 23:30,12,13.62,13.635,13.605,13.615,42
20090301|2009-02-12 00:00,12,13.615,13.665,13.6,13.65,111
20090301|2009-02-12 00:30,12,13.66,13.685,13.655,13.68,169
20090301|2009-02-12 01:00,12,13.67,13.685,13.64,13.65,153
20090301|2009-02-12 01:30,12,13.65,13.665,13.585,13.62,211
20090301|2009-02-12 02:00,12,13.62,13.72,13.61,13.705,410
20090301|2009-02-12 02:30,12,13.695,13.71,13.64,13.67,229
20090301|2009-02-12 03:00,12,13.66,13.68,13.615,13.615,134
20090301|2009-02-12 03:30,12,13.615,13.625,13.54,13.595,260
20090301|2009-02-12 04:00,12,13.595,13.6,13.56,13.58,70
20090301|2009-02-12 04:30,12,13.565,13.605,13.56,13.58,114
20090301|2009-02-12 05:00,12,13.575,13.59,13.375,13.38,859
20090301|2009-02-12 05:30,12,13.385,13.39,13.295,13.325,546
20090301|2009-02-12 06:00,12,13.325,13.44,13.29,13.44,611
20090301|2009-02-12 06:30,12,13.43,13.435,13.375,13.385,172
20090301|2009-02-12 07:00,12,13.385,13.48,13.33,13.41,1063
20090301|2009-02-12 07:30,12,13.41,13.43,13.295,13.365,1166
20090301|2009-02-12 08:00,12,13.355,13.46,13.31,13.445,1008
20090301|2009-02-12 08:30,12,13.44,13.46,13.36,13.41,789
20090301|2009-02-12 09:00,12,13.41,13.47,13.375,13.445,1052
20090301|2009-02-12 09:30,12,13.45,13.5,13.4,13.44,1400
20090301|2009-02-12 10:00,12,13.445,13.485,13.43,13.46,793
20090301|2009-02-12 10:30,12,13.455,13.485,13.425,13.485,624
20090301|2009-02-12 11:00,12,13.48,13.485,13.43,13.46,525
20090301|2009-02-12 11:30,12,13.455,13.525,13.435,13.5,521
20090301|2009-02-12 12:00,12,13.5,13.54,13.46,13.47,767
20090301|2009-02-12 12:30,12,13.48,13.55,13.445,13.475,455
20090301|2009-02-12 13:00,12,13.47,13.5,13.45,13.45,94
20090301|2009-02-12 13:30,12,13.465,13.515,13.435,13.505,147
20090301|2009-02-12 14:00,12,13.51,13.52,13.47,13.51,146
20090301|2009-02-12 14:30,12,13.505,13.515,13.475,13.475,83
20090301|2009-02-12 15:00,12,13.475,13.495,13.465,13.475,46
20090301|2009-02-12 15:30,12,13.48,13.48,13.45,13.465,22
20090301|2009-02-12 16:00,12,13.47,13.47,13.455,13.455,3
20090301|2009-02-12 17:00,13,13.45,13.45,13.415,13.415,65
20090301|2009-02-12 17:30,13,13.415,13.455,13.405,13.43,27
20090301|2009-02-12 18:00,13,13.43,13.44,13.41,13.43,38
20090301|2009-02-12 18:30,13,13.43,13.43,13.42,13.42,3
20090301|2009-02-12 19:00,13,13.425,13.45,13.425,13.44,12
20090301|2009-02-12 19:30,13,13.425,13.43,13.42,13.42,9
20090301|2009-02-12 20:00,13,13.415,13.435,13.415,13.435,12
20090301|2009-02-12 20:30,13,13.435,13.435,13.41,13.435,7
20090301|2009-02-12 21:00,13,13.42,13.44,13.42,13.44,8
20090301|2009-02-12 21:30,13,13.43,13.43,13.39,13.42,31
20090301|2009-02-12 22:00,13,13.415,13.415,13.415,13.415,3
20090301|2009-02-12 22:30,13,13.42,13.44,13.415,13.43,28
20090301|2009-02-12 23:00,13,13.43,13.435,13.41,13.41,12
20090301|2009-02-12 23:30,13,13.41,13.44,13.41,13.43,37
20090301|2009-02-13 00:00,13,13.43,13.435,13.425,13.435,9
20090301|2009-02-13 00:30,13,13.435,13.455,13.405,13.455,44
20090301|2009-02-13 01:00,13,13.44,13.48,13.43,13.465,159
20090301|2009-02-13 01:30,13,13.46,13.46,13.4,13.43,157
20090301|2009-02-13 02:00,13,13.435,13.46,13.375,13.395,118
20090301|2009-02-13 02:30,13,13.395,13.4,13.275,13.29,330
20090301|2009-02-13 03:00,13,13.285,13.36,13.285,13.3,211
20090301|2009-02-13 03:30,13,13.295,13.315,13.26,13.29,308
20090301|2009-02-13 04:00,13,13.285,13.325,13.235,13.29,278
20090301|2009-02-13 04:30,13,13.295,13.405,13.295,13.37,121
20090301|2009-02-13 05:00,13,13.37,13.4,13.335,13.365,199
20090301|2009-02-13 05:30,13,13.375,13.39,13.335,13.375,200
20090301|2009-02-13 06:00,13,13.355,13.375,13.33,13.345,199
20090301|2009-02-13 06:30,13,13.36,13.39,13.34,13.34,142
20090301|2009-02-13 07:00,13,13.355,13.395,13.3,13.36,487
20090301|2009-02-13 07:30,13,13.35,13.35,13.245,13.26,923
20090301|2009-02-13 08:00,13,13.26,13.34,13.22,13.33,849
20090301|2009-02-13 08:30,13,13.325,13.38,13.25,13.375,1003
20090301|2009-02-13 09:00,13,13.37,13.37,13.275,13.29,820
20090301|2009-02-13 09:30,13,13.29,13.355,13.285,13.34,464
20090301|2009-02-13 10:00,13,13.35,13.37,13.33,13.37,258
20090301|2009-02-13 10:30,13,13.365,13.48,13.36,13.465,825
20090301|2009-02-13 11:00,13,13.465,13.535,13.425,13.495,969
20090301|2009-02-13 11:30,13,13.49,13.505,13.435,13.44,465
20090301|2009-02-13 12:00,13,13.44,13.685,13.44,13.595,1826
20090301|2009-02-13 12:30,13,13.6,13.615,13.585,13.605,152
20090301|2009-02-13 13:00,13,13.6,13.61,13.59,13.6,154
20090301|2009-02-13 13:30,13,13.595,13.645,13.595,13.64,133
20090301|2009-02-13 14:00,13,13.63,13.645,13.595,13.64,89
20090301|2009-02-13 14:30,13,13.64,13.665,13.625,13.65,131
20090301|2009-02-13 15:00,13,13.655,13.675,13.645,13.665,50
20090301|2009-02-13 15:30,13,13.66,13.68,13.65,13.66,58
20090301|2009-02-13 16:00,13,13.65,13.65,13.63,13.63,11
20090301|2009-02-15 17:00,17,13.6,13.64,13.545,13.64,32
20090301|2009-02-15 17:30,17,13.63,13.64,13.6,13.605,28
20090301|2009-02-15 18:00,17,13.585,13.595,13.48,13.53,81
20090301|2009-02-15 18:30,17,13.535,13.56,13.485,13.52,94
20090301|2009-02-15 19:00,17,13.525,13.54,13.505,13.535,20
20090301|2009-02-15 19:30,17,13.545,13.55,13.52,13.53,14
20090301|2009-02-15 20:00,17,13.525,13.54,13.525,13.525,3
20090301|2009-02-15 20:30,17,13.525,13.525,13.525,13.525,1
20090301|2009-02-15 21:00,17,13.545,13.545,13.53,13.53,12
20090301|2009-02-15 21:30,17,13.525,13.54,13.505,13.52,21
20090301|2009-02-15 22:00,17,13.51,13.535,13.505,13.535,26
20090301|2009-02-15 22:30,17,13.53,13.535,13.51,13.535,79
20090301|2009-02-15 23:00,17,13.53,13.54,13.51,13.51,59
20090301|2009-02-15 23:30,17,13.51,13.525,13.51,13.52,24
20090301|2009-02-16 00:00,17,13.52,13.53,13.52,13.53,25
20090301|2009-02-16 00:30,17,13.53,13.53,13.515,13.525,27
20090301|2009-02-16 01:00,17,13.54,13.565,13.525,13.55,55
20090301|2009-02-16 01:30,17,13.55,13.585,13.525,13.545,156
20090301|2009-02-16 02:00,17,13.545,13.58,13.545,13.58,19
20090301|2009-02-16 02:30,17,13.575,13.63,13.57,13.605,154
20090301|2009-02-16 03:00,17,13.61,13.62,13.595,13.605,14
20090301|2009-02-16 03:30,17,13.62,13.64,13.585,13.61,90
20090301|2009-02-16 04:00,17,13.615,13.675,13.605,13.65,163
20090301|2009-02-16 04:30,17,13.65,13.655,13.595,13.595,96
20090301|2009-02-16 05:00,17,13.615,13.645,13.605,13.605,31
20090301|2009-02-16 05:30,17,13.61,13.635,13.58,13.58,56
20090301|2009-02-16 06:00,17,13.575,13.575,13.515,13.54,203
20090301|2009-02-16 06:30,17,13.53,13.55,13.525,13.55,23
20090301|2009-02-16 07:00,17,13.555,13.595,13.55,13.56,164
20090301|2009-02-16 07:30,17,13.555,13.58,13.555,13.57,42
20090301|2009-02-16 08:00,17,13.56,13.56,13.535,13.54,69
20090301|2009-02-16 08:30,17,13.54,13.545,13.5,13.53,119
20090301|2009-02-16 09:00,17,13.545,13.575,13.54,13.565,109
20090301|2009-02-16 09:30,17,13.56,13.575,13.55,13.56,51
20090301|2009-02-16 10:00,17,13.57,13.59,13.555,13.58,35
20090301|2009-02-16 10:30,17,13.58,13.58,13.545,13.575,26
20090301|2009-02-16 11:00,17,13.57,13.595,13.55,13.57,31
20090301|2009-02-16 11:30,17,13.56,13.57,13.55,13.55,15
20090301|2009-02-16 12:00,17,13.545,13.565,13.54,13.565,15
20090301|2009-02-16 12:30,17,13.565,13.575,13.535,13.575,8
20090301|2009-02-16 13:00,17,13.575,13.595,13.575,13.595,5
20090301|2009-02-16 13:30,17,13.58,13.58,13.55,13.55,2
20090301|2009-02-16 14:00,17,13.56,13.57,13.525,13.57,12
20090301|2009-02-16 14:30,17,13.57,13.58,13.57,13.58,6
20090301|2009-02-16 15:00,17,13.58,13.58,13.58,13.58,1
20090301|2009-02-16 15:30,17,13.58,13.585,13.57,13.57,6
20090301|2009-02-16 16:00,17,13.56,13.56,13.545,13.545,3
20090301|2009-02-16 17:00,17,13.55,13.58,13.545,13.58,6
20090301|2009-02-16 17:30,17,13.58,13.58,13.505,13.56,18
20090301|2009-02-16 18:00,17,13.55,13.57,13.54,13.57,12
20090301|2009-02-16 18:30,17,13.565,13.59,13.565,13.59,49
20090301|2009-02-16 19:00,17,13.59,13.59,13.56,13.58,39
20090301|2009-02-16 19:30,17,13.57,13.57,13.57,13.57,5
20090301|2009-02-16 20:00,17,13.585,13.59,13.57,13.575,7
20090301|2009-02-16 20:30,17,13.58,13.6,13.58,13.59,9
20090301|2009-02-16 21:00,17,13.6,13.715,13.6,13.69,138
20090301|2009-02-16 21:30,17,13.69,13.83,13.69,13.83,223
20090301|2009-02-16 22:00,17,13.82,13.865,13.805,13.835,200
20090301|2009-02-16 22:30,17,13.82,13.87,13.775,13.825,246
20090301|2009-02-16 23:00,17,13.825,13.87,13.825,13.86,164
20090301|2009-02-16 23:30,17,13.86,13.87,13.845,13.865,42
20090301|2009-02-17 00:00,17,13.86,13.875,13.825,13.835,93
20090301|2009-02-17 00:30,17,13.835,13.875,13.815,13.87,129
20090301|2009-02-17 01:00,17,13.88,13.915,13.82,13.84,198
20090301|2009-02-17 01:30,17,13.83,13.925,13.83,13.885,271
20090301|2009-02-17 02:00,17,13.88,13.88,13.82,13.82,241
20090301|2009-02-17 02:30,17,13.815,13.875,13.775,13.875,285
20090301|2009-02-17 03:00,17,13.875,13.875,13.825,13.855,197
20090301|2009-02-17 03:30,17,13.865,13.88,13.83,13.83,115
20090301|2009-02-17 04:00,17,13.825,13.87,13.82,13.855,126
20090301|2009-02-17 04:30,17,13.87,13.885,13.865,13.87,147
20090301|2009-02-17 05:00,17,13.87,13.955,13.85,13.85,310
20090301|2009-02-17 05:30,17,13.855,13.865,13.805,13.865,168
20090301|2009-02-17 06:00,17,13.865,13.91,13.85,13.89,379
20090301|2009-02-17 06:30,17,13.885,13.905,13.83,13.85,289
20090301|2009-02-17 07:00,17,13.84,13.84,13.725,13.745,924
20090301|2009-02-17 07:30,17,13.745,13.95,13.735,13.93,1764
20090301|2009-02-17 08:00,17,13.94,14.035,13.925,13.98,1978
20090301|2009-02-17 08:30,17,13.99,14.055,13.98,14.015,1734
20090301|2009-02-17 09:00,17,14.02,14.025,13.935,13.98,1268
20090301|2009-02-17 09:30,17,13.975,14.015,13.96,14.005,666
20090301|2009-02-17 10:00,17,14,14.095,14,14.065,1161
20090301|2009-02-17 10:30,17,14.07,14.12,14.05,14.12,926
20090301|2009-02-17 11:00,17,14.12,14.2,14.105,14.135,1363
20090301|2009-02-17 11:30,17,14.14,14.14,14.05,14.06,763
20090301|2009-02-17 12:00,17,14.06,14.09,13.985,13.99,1246
20090301|2009-02-17 12:30,17,13.99,14.045,13.98,14.04,409
20090301|2009-02-17 13:00,17,14.04,14.05,14.03,14.04,122
20090301|2009-02-17 13:30,17,14.045,14.06,14.01,14.02,130
20090301|2009-02-17 14:00,17,14.015,14.07,14.005,14.065,192
20090301|2009-02-17 14:30,17,14.065,14.12,13.985,14.11,462
20090301|2009-02-17 15:00,17,14.115,14.115,14.07,14.105,61
20090301|2009-02-17 15:30,17,14.105,14.12,14.09,14.11,77
20090301|2009-02-17 16:00,17,14.09,14.105,14.07,14.075,35
20090301|2009-02-17 17:00,18,14.08,14.095,14.06,14.075,33
20090301|2009-02-17 17:30,18,14.085,14.09,14.075,14.09,8
20090301|2009-02-17 18:00,18,14.09,14.11,14.03,14.035,45
20090301|2009-02-17 18:30,18,14.035,14.055,14.02,14.05,18
20090301|2009-02-17 19:00,18,14.06,14.06,14.035,14.04,16
20090301|2009-02-17 19:30,18,14.035,14.035,13.985,13.985,67
20090301|2009-02-17 20:00,18,13.985,14.005,13.98,13.995,25
20090301|2009-02-17 20:30,18,14.01,14.01,13.98,14,32
20090301|2009-02-17 21:00,18,13.99,14.035,13.99,14.015,17
20090301|2009-02-17 21:30,18,14.02,14.035,14.015,14.035,25
20090301|2009-02-17 22:00,18,14.03,14.06,14.03,14.055,10
20090301|2009-02-17 22:30,18,14.065,14.195,14.06,14.19,234
20090301|2009-02-17 23:00,18,14.185,14.275,14.175,14.25,303
20090301|2009-02-17 23:30,18,14.255,14.295,14.25,14.295,131
20090301|2009-02-18 00:00,18,14.295,14.295,14.19,14.235,202
20090301|2009-02-18 00:30,18,14.215,14.255,14.205,14.22,277
20090301|2009-02-18 01:00,18,14.22,14.255,14.205,14.255,157
20090301|2009-02-18 01:30,18,14.24,14.25,14.145,14.17,197
20090301|2009-02-18 02:00,18,14.17,14.215,14.13,14.2,327
20090301|2009-02-18 02:30,18,14.21,14.245,14.195,14.245,243
20090301|2009-02-18 03:00,18,14.24,14.29,14.22,14.245,231
20090301|2009-02-18 03:30,18,14.25,14.26,14.165,14.195,162
20090301|2009-02-18 04:00,18,14.19,14.21,14.14,14.19,142
20090301|2009-02-18 04:30,18,14.19,14.19,14.025,14.075,575
20090301|2009-02-18 05:00,18,14.08,14.09,14.04,14.075,276
20090301|2009-02-18 05:30,18,14.08,14.095,13.99,13.995,493
20090301|2009-02-18 06:00,18,14.005,14.055,13.995,14.04,382
20090301|2009-02-18 06:30,18,14.03,14.215,14.025,14.2,708
20090301|2009-02-18 07:00,18,14.2,14.205,14.025,14.065,1097
20090301|2009-02-18 07:30,18,14.08,14.09,13.995,14.075,1008
20090301|2009-02-18 08:00,18,14.075,14.165,14.065,14.13,795
20090301|2009-02-18 08:30,18,14.135,14.155,14.065,14.085,857
20090301|2009-02-18 09:00,18,14.09,14.165,14.06,14.16,973
20090301|2009-02-18 09:30,18,14.16,14.2,14.11,14.17,1418
20090301|2009-02-18 10:00,18,14.17,14.29,14.165,14.18,1593
20090301|2009-02-18 10:30,18,14.18,14.25,14.175,14.21,731
20090301|2009-02-18 11:00,18,14.205,14.26,14.19,14.195,562
20090301|2009-02-18 11:30,18,14.2,14.27,14.19,14.265,477
20090301|2009-02-18 12:00,18,14.265,14.315,14.23,14.29,1602
20090301|2009-02-18 12:30,18,14.29,14.33,14.25,14.33,629
20090301|2009-02-18 13:00,18,14.325,14.355,14.305,14.345,326
20090301|2009-02-18 13:30,18,14.35,14.37,14.295,14.3,404
20090301|2009-02-18 14:00,18,14.3,14.305,14.27,14.305,151
20090301|2009-02-18 14:30,18,14.305,14.345,14.3,14.31,336
20090301|2009-02-18 15:00,18,14.305,14.335,14.305,14.325,43
20090301|2009-02-18 15:30,18,14.32,14.325,14.29,14.29,36
20090301|2009-02-18 16:00,18,14.31,14.32,14.29,14.31,26
20090301|2009-02-18 17:00,19,14.315,14.335,14.29,14.335,47
20090301|2009-02-18 17:30,19,14.34,14.34,14.305,14.305,11
20090301|2009-02-18 18:00,19,14.305,14.35,14.295,14.33,85
20090301|2009-02-18 18:30,19,14.32,14.34,14.3,14.325,25
20090301|2009-02-18 19:00,19,14.305,14.31,14.28,14.28,31
20090301|2009-02-18 19:30,19,14.285,14.305,14.24,14.27,103
20090301|2009-02-18 20:00,19,14.28,14.28,14.255,14.255,38
20090301|2009-02-18 20:30,19,14.27,14.27,14.24,14.26,18
20090301|2009-02-18 21:00,19,14.265,14.275,14.26,14.26,10
20090301|2009-02-18 21:30,19,14.255,14.285,14.255,14.285,13
20090301|2009-02-18 22:00,19,14.285,14.305,14.275,14.295,19
20090301|2009-02-18 22:30,19,14.3,14.355,14.3,14.35,100
20090301|2009-02-18 23:00,19,14.335,14.37,14.32,14.32,158
20090301|2009-02-18 23:30,19,14.315,14.335,14.275,14.28,63
20090301|2009-02-19 00:00,19,14.285,14.325,14.285,14.31,78
20090301|2009-02-19 00:30,19,14.32,14.34,14.3,14.32,112
20090301|2009-02-19 01:00,19,14.315,14.335,14.25,14.27,144
20090301|2009-02-19 01:30,19,14.27,14.3,14.135,14.14,527
20090301|2009-02-19 02:00,19,14.145,14.205,14.125,14.19,221
20090301|2009-02-19 02:30,19,14.19,14.205,14.14,14.145,198
20090301|2009-02-19 03:00,19,14.14,14.16,14.115,14.14,288
20090301|2009-02-19 03:30,19,14.15,14.17,14.13,14.16,104
20090301|2009-02-19 04:00,19,14.15,14.16,14.125,14.155,198
20090301|2009-02-19 04:30,19,14.15,14.155,14.125,14.145,124
20090301|2009-02-19 05:00,19,14.155,14.24,14.155,14.22,214
20090301|2009-02-19 05:30,19,14.21,14.23,14.19,14.215,117
20090301|2009-02-19 06:00,19,14.21,14.255,14.195,14.24,357
20090301|2009-02-19 06:30,19,14.245,14.245,14.165,14.18,465
20090301|2009-02-19 07:00,19,14.18,14.2,14.095,14.135,910
20090301|2009-02-19 07:30,19,14.135,14.2,14.065,14.07,1380
20090301|2009-02-19 08:00,19,14.065,14.095,14.01,14.07,1539
20090301|2009-02-19 08:30,19,14.065,14.095,13.88,13.96,2497
20090301|2009-02-19 09:00,19,13.96,14.06,13.96,14.025,981
20090301|2009-02-19 09:30,19,14.025,14.025,13.85,13.95,1568
20090301|2009-02-19 10:00,19,13.95,14.05,13.935,14.015,895
20090301|2009-02-19 10:30,19,14.02,14.035,13.975,14.035,418
20090301|2009-02-19 11:00,19,14.02,14.045,13.985,14.035,437
20090301|2009-02-19 11:30,19,14.025,14.035,13.92,13.925,641
20090301|2009-02-19 12:00,19,13.93,13.975,13.875,13.94,872
20090301|2009-02-19 12:30,19,13.93,13.95,13.895,13.92,233
20090301|2009-02-19 13:00,19,13.915,13.925,13.885,13.92,152
20090301|2009-02-19 13:30,19,13.925,13.985,13.925,13.955,152
20090301|2009-02-19 14:00,19,13.96,13.975,13.925,13.96,90
20090301|2009-02-19 14:30,19,13.95,14.02,13.935,14.02,305
20090301|2009-02-19 15:00,19,14.015,14.05,13.99,14.03,104
20090301|2009-02-19 15:30,19,14.03,14.03,13.99,14,32
20090301|2009-02-19 16:00,19,13.985,14,13.985,14,10
20090301|2009-02-19 17:00,20,13.98,14.025,13.97,14.025,16
20090301|2009-02-19 17:30,20,14.03,14.105,14.03,14.04,90
20090301|2009-02-19 18:00,20,14.035,14.05,13.975,14,52
20090301|2009-02-19 18:30,20,14,14.005,13.965,13.995,49
20090301|2009-02-19 19:00,20,13.98,14.035,13.98,14.01,64
20090301|2009-02-19 19:30,20,14.005,14.05,14.005,14.05,30
20090301|2009-02-19 20:00,20,14.025,14.035,14.025,14.03,9
20090301|2009-02-19 20:30,20,14.035,14.04,14.025,14.03,19
20090301|2009-02-19 21:00,20,14.03,14.065,14.03,14.04,46
20090301|2009-02-19 21:30,20,14.035,14.05,14.005,14.005,36
20090301|2009-02-19 22:00,20,14.025,14.03,13.995,14,33
20090301|2009-02-19 22:30,20,14.015,14.035,14,14.005,65
20090301|2009-02-19 23:00,20,14,14.025,13.98,14.02,94
20090301|2009-02-19 23:30,20,14.03,14.065,14.005,14.025,308
20090301|2009-02-20 00:00,20,14.025,14.095,14.025,14.08,172
20090301|2009-02-20 00:30,20,14.08,14.095,14.07,14.085,37
20090301|2009-02-20 01:00,20,14.085,14.09,14.035,14.04,66
20090301|2009-02-20 01:30,20,14.05,14.055,14.02,14.03,63
20090301|2009-02-20 02:00,20,14.045,14.135,14.045,14.13,158
20090301|2009-02-20 02:30,20,14.115,14.205,14.1,14.145,459
20090301|2009-02-20 03:00,20,14.14,14.175,14.12,14.145,103
20090301|2009-02-20 03:30,20,14.145,14.16,14.12,14.15,147
20090301|2009-02-20 04:00,20,14.15,14.18,14.14,14.16,128
20090301|2009-02-20 04:30,20,14.15,14.205,14.1,14.115,268
20090301|2009-02-20 05:00,20,14.11,14.18,14.11,14.175,142
20090301|2009-02-20 05:30,20,14.165,14.24,14.14,14.24,418
20090301|2009-02-20 06:00,20,14.245,14.38,14.24,14.33,1111
20090301|2009-02-20 06:30,20,14.33,14.355,14.285,14.34,294
20090301|2009-02-20 07:00,20,14.35,14.545,14.35,14.485,1682
20090301|2009-02-20 07:30,20,14.485,14.53,14.4,14.495,1310
20090301|2009-02-20 08:00,20,14.495,14.535,14.435,14.45,775
20090301|2009-02-20 08:30,20,14.455,14.485,14.36,14.38,1211
20090301|2009-02-20 09:00,20,14.385,14.465,14.34,14.43,887
20090301|2009-02-20 09:30,20,14.43,14.45,14.38,14.425,569
20090301|2009-02-20 10:00,20,14.415,14.5,14.395,14.475,775
20090301|2009-02-20 10:30,20,14.47,14.54,14.465,14.53,1187
20090301|2009-02-20 11:00,20,14.535,14.535,14.465,14.515,725
20090301|2009-02-20 11:30,20,14.51,14.58,14.49,14.555,860
20090301|2009-02-20 12:00,20,14.56,14.56,14.43,14.43,1231
20090301|2009-02-20 12:30,20,14.425,14.46,14.39,14.41,288
20090301|2009-02-20 13:00,20,14.425,14.43,14.33,14.37,183
20090301|2009-02-20 13:30,20,14.365,14.42,14.345,14.365,121
20090301|2009-02-20 14:00,20,14.385,14.405,14.375,14.4,87
20090301|2009-02-20 14:30,20,14.395,14.42,14.375,14.39,105
20090301|2009-02-20 15:00,20,14.38,14.405,14.38,14.39,56
20090301|2009-02-20 15:30,20,14.39,14.405,14.375,14.385,30
20090301|2009-02-20 16:00,20,14.395,14.405,14.38,14.385,17
20090301|2009-02-22 17:00,23,14.38,14.43,14.355,14.36,73
20090301|2009-02-22 17:30,23,14.375,14.45,14.375,14.42,31
20090301|2009-02-22 18:00,23,14.42,14.42,14.35,14.38,42
20090301|2009-02-22 18:30,23,14.38,14.395,14.38,14.395,15
20090301|2009-02-22 19:00,23,14.385,14.385,14.37,14.38,11
20090301|2009-02-22 19:30,23,14.38,14.38,14.3,14.33,105
20090301|2009-02-22 20:00,23,14.34,14.355,14.33,14.34,13
20090301|2009-02-22 20:30,23,14.355,14.355,14.3,14.335,33
20090301|2009-02-22 21:00,23,14.32,14.335,14.31,14.31,35
20090301|2009-02-22 21:30,23,14.32,14.32,14.28,14.305,79
20090301|2009-02-22 22:00,23,14.315,14.315,14.3,14.31,14
20090301|2009-02-22 22:30,23,14.31,14.32,14.29,14.31,38
20090301|2009-02-22 23:00,23,14.3,14.32,14.3,14.32,8
20090301|2009-02-22 23:30,23,14.335,14.345,14.33,14.34,32
20090301|2009-02-23 00:00,23,14.325,14.325,14.3,14.305,76
20090301|2009-02-23 00:30,23,14.295,14.315,14.285,14.31,51
20090301|2009-02-23 01:00,23,14.285,14.305,14.265,14.27,60
20090301|2009-02-23 01:30,23,14.27,14.295,14.26,14.295,69
20090301|2009-02-23 02:00,23,14.285,14.31,14.15,14.175,373
20090301|2009-02-23 02:30,23,14.18,14.255,14.165,14.24,232
20090301|2009-02-23 03:00,23,14.25,14.255,14.215,14.215,75
20090301|2009-02-23 03:30,23,14.24,14.3,14.23,14.255,135
20090301|2009-02-23 04:00,23,14.25,14.27,14.24,14.24,42
20090301|2009-02-23 04:30,23,14.24,14.3,14.24,14.29,102
20090301|2009-02-23 05:00,23,14.29,14.335,14.28,14.315,59
20090301|2009-02-23 05:30,23,14.295,14.365,14.295,14.335,228
20090301|2009-02-23 06:00,23,14.34,14.35,14.27,14.295,245
20090301|2009-02-23 06:30,23,14.3,14.32,14.255,14.265,285
20090301|2009-02-23 07:00,23,14.275,14.345,14.27,14.3,523
20090301|2009-02-23 07:30,23,14.305,14.335,14.23,14.26,674
20090301|2009-02-23 08:00,23,14.26,14.27,14.16,14.185,785
20090301|2009-02-23 08:30,23,14.185,14.235,14.06,14.22,1623
20090301|2009-02-23 09:00,23,14.215,14.34,14.185,14.33,1268
20090301|2009-02-23 09:30,23,14.33,14.48,14.32,14.39,2021
20090301|2009-02-23 10:00,23,14.39,14.425,14.34,14.42,830
20090301|2009-02-23 10:30,23,14.415,14.505,14.41,14.49,994
20090301|2009-02-23 11:00,23,14.48,14.6,14.475,14.58,1168
20090301|2009-02-23 11:30,23,14.58,14.595,14.49,14.56,723
20090301|2009-02-23 12:00,23,14.555,14.555,14.435,14.47,1005
20090301|2009-02-23 12:30,23,14.48,14.485,14.43,14.475,130
20090301|2009-02-23 13:00,23,14.47,14.47,14.37,14.375,207
20090301|2009-02-23 13:30,23,14.365,14.45,14.34,14.445,370
20090301|2009-02-23 14:00,23,14.45,14.495,14.45,14.485,420
20090301|2009-02-23 14:30,23,14.47,14.48,14.44,14.46,122
20090301|2009-02-23 15:00,23,14.465,14.47,14.4,14.4,220
20090301|2009-02-23 15:30,23,14.4,14.425,14.395,14.405,30
20090301|2009-02-23 16:00,23,14.395,14.405,14.385,14.385,17
20090301|2009-02-23 17:00,24,14.385,14.43,14.34,14.34,43
20090301|2009-02-23 17:30,24,14.36,14.38,14.355,14.365,9
20090301|2009-02-23 18:00,24,14.355,14.365,14.31,14.34,85
20090301|2009-02-23 18:30,24,14.36,14.41,14.355,14.385,26
20090301|2009-02-23 19:00,24,14.36,14.38,14.34,14.34,19
20090301|2009-02-23 19:30,24,14.35,14.365,14.34,14.36,10
20090301|2009-02-23 20:00,24,14.36,14.375,14.35,14.35,23
20090301|2009-02-23 20:30,24,14.34,14.38,14.33,14.33,25
20090301|2009-02-23 21:00,24,14.325,14.34,14.32,14.34,14
20090301|2009-02-23 21:30,24,14.34,14.34,14.335,14.335,5
20090301|2009-02-23 22:00,24,14.34,14.365,14.34,14.355,22
20090301|2009-02-23 22:30,24,14.355,14.425,14.325,14.385,108
20090301|2009-02-23 23:00,24,14.39,14.415,14.38,14.39,45
20090301|2009-02-23 23:30,24,14.39,14.415,14.375,14.4,70
20090301|2009-02-24 00:00,24,14.39,14.415,14.38,14.395,99
20090301|2009-02-24 00:30,24,14.415,14.485,14.415,14.45,133
20090301|2009-02-24 01:00,24,14.46,14.47,14.435,14.46,185
20090301|2009-02-24 01:30,24,14.46,14.475,14.415,14.435,52
20090301|2009-02-24 02:00,24,14.46,14.46,14.415,14.43,145
20090301|2009-02-24 02:30,24,14.45,14.465,14.415,14.425,97
20090301|2009-02-24 03:00,24,14.42,14.43,14.335,14.34,296
20090301|2009-02-24 03:30,24,14.34,14.365,14.29,14.335,255
20090301|2009-02-24 04:00,24,14.34,14.41,14.32,14.38,171
20090301|2009-02-24 04:30,24,14.39,14.415,14.385,14.41,78
20090301|2009-02-24 05:00,24,14.4,14.405,14.36,14.365,98
20090301|2009-02-24 05:30,24,14.365,14.405,14.33,14.34,202
20090301|2009-02-24 06:00,24,14.34,14.39,14.33,14.35,263
20090301|2009-02-24 06:30,24,14.355,14.39,14.315,14.375,176
20090301|2009-02-24 07:00,24,14.375,14.42,14.335,14.395,792
20090301|2009-02-24 07:30,24,14.395,14.575,14.36,14.54,1800
20090301|2009-02-24 08:00,24,14.54,14.54,14.465,14.465,624
20090301|2009-02-24 08:30,24,14.47,14.49,14.27,14.345,3015
20090301|2009-02-24 09:00,24,14.345,14.375,14.215,14.265,1505
20090301|2009-02-24 09:30,24,14.265,14.27,14.15,14.245,2722
20090301|2009-02-24 10:00,24,14.245,14.28,14.19,14.195,1245
20090301|2009-02-24 10:30,24,14.19,14.21,13.775,13.775,3847
20090301|2009-02-24 11:00,24,13.775,13.935,13.68,13.895,4005
20090301|2009-02-24 11:30,24,13.895,13.905,13.835,13.875,688
20090301|2009-02-24 12:00,24,13.88,14.035,13.88,13.965,1427
20090301|2009-02-24 12:30,24,13.97,13.975,13.84,13.915,341
20090301|2009-02-24 13:00,24,13.905,13.95,13.88,13.94,115
20090301|2009-02-24 13:30,24,13.93,13.935,13.81,13.825,191
20090301|2009-02-24 14:00,24,13.825,13.84,13.72,13.74,386
20090301|2009-02-24 14:30,24,13.725,13.85,13.72,13.8,398
20090301|2009-02-24 15:00,24,13.79,13.815,13.725,13.775,241
20090301|2009-02-24 15:30,24,13.78,13.79,13.715,13.715,110
20090301|2009-02-24 16:00,24,13.72,13.75,13.72,13.73,27
20090301|2009-02-24 17:00,25,13.735,13.775,13.69,13.695,109
20090301|2009-02-24 17:30,25,13.685,13.735,13.67,13.7,69
20090301|2009-02-24 18:00,25,13.705,13.74,13.67,13.74,36
20090301|2009-02-24 18:30,25,13.74,13.78,13.74,13.78,53
20090301|2009-02-24 19:00,25,13.78,13.815,13.78,13.815,82
20090301|2009-02-24 19:30,25,13.815,13.815,13.77,13.785,38
20090301|2009-02-24 20:00,25,13.765,13.77,13.76,13.77,32
20090301|2009-02-24 20:30,25,13.77,13.8,13.765,13.8,20
20090301|2009-02-24 21:00,25,13.79,13.815,13.79,13.815,66
20090301|2009-02-24 21:30,25,13.8,13.825,13.785,13.82,32
20090301|2009-02-24 22:00,25,13.81,13.83,13.795,13.83,29
20090301|2009-02-24 22:30,25,13.83,13.85,13.825,13.835,58
20090301|2009-02-24 23:00,25,13.85,13.86,13.815,13.82,45
20090301|2009-02-24 23:30,25,13.82,13.835,13.79,13.8,123
20090301|2009-02-25 00:00,25,13.79,13.805,13.72,13.75,199
20090301|2009-02-25 00:30,25,13.75,13.765,13.68,13.72,151
20090301|2009-02-25 01:00,25,13.71,13.74,13.685,13.735,92
20090301|2009-02-25 01:30,25,13.725,13.745,13.705,13.715,44
20090301|2009-02-25 02:00,25,13.71,13.71,13.61,13.625,383
20090301|2009-02-25 02:30,25,13.625,13.63,13.565,13.6,453
20090301|2009-02-25 03:00,25,13.6,13.65,13.54,13.645,327
20090301|2009-02-25 03:30,25,13.665,13.725,13.635,13.675,425
20090301|2009-02-25 04:00,25,13.675,13.68,13.635,13.66,193
20090301|2009-02-25 04:30,25,13.655,13.76,13.65,13.76,277
20090301|2009-02-25 05:00,25,13.76,13.77,13.71,13.76,208
20090301|2009-02-25 05:30,25,13.76,13.85,13.725,13.785,523
20090301|2009-02-25 06:00,25,13.79,13.8,13.705,13.72,385
20090301|2009-02-25 06:30,25,13.725,13.745,13.595,13.675,628
20090301|2009-02-25 07:00,25,13.675,13.8,13.64,13.75,909
20090301|2009-02-25 07:30,25,13.75,13.93,13.715,13.895,1548
20090301|2009-02-25 08:00,25,13.9,13.92,13.82,13.865,1145
20090301|2009-02-25 08:30,25,13.86,13.94,13.845,13.915,1482
20090301|2009-02-25 09:00,25,13.92,14.115,13.905,14.115,3433
20090301|2009-02-25 09:30,25,14.115,14.12,14.025,14.06,1520
20090301|2009-02-25 10:00,25,14.06,14.115,14.015,14.075,825
20090301|2009-02-25 10:30,25,14.07,14.11,13.97,14.035,1141
20090301|2009-02-25 11:00,25,14.04,14.045,13.935,14,782
20090301|2009-02-25 11:30,25,13.995,14.045,13.94,13.95,684
20090301|2009-02-25 12:00,25,13.95,13.96,13.855,13.875,596
20090301|2009-02-25 12:30,25,13.875,13.9,13.75,13.755,507
20090301|2009-02-25 13:00,25,13.755,13.86,13.755,13.77,324
20090301|2009-02-25 13:30,25,13.78,13.795,13.63,13.66,476
20090301|2009-02-25 14:00,25,13.665,13.74,13.635,13.635,235
20090301|2009-02-25 14:30,25,13.63,13.65,13.585,13.64,332
20090301|2009-02-25 15:00,25,13.62,13.66,13.62,13.66,53
20090301|2009-02-25 15:30,25,13.665,13.695,13.665,13.675,51
20090301|2009-02-25 16:00,25,13.695,13.725,13.675,13.695,24
20090301|2009-02-25 17:00,26,13.675,13.71,13.635,13.7,28
20090301|2009-02-25 17:30,26,13.71,13.72,13.67,13.675,34
20090301|2009-02-25 18:00,26,13.67,13.705,13.665,13.695,57
20090301|2009-02-25 18:30,26,13.705,13.72,13.67,13.675,21
20090301|2009-02-25 19:30,26,13.67,13.67,13.67,13.67,4
20090301|2009-02-25 20:00,26,13.67,13.685,13.67,13.685,4
20090301|2009-02-25 20:30,26,13.685,13.685,13.685,13.685,2
20090301|2009-02-25 21:00,26,13.68,13.705,13.68,13.68,4
20090301|2009-02-25 21:30,26,13.69,13.7,13.675,13.695,14
20090301|2009-02-25 22:00,26,13.695,13.695,13.675,13.68,13
20090301|2009-02-25 22:30,26,13.685,13.71,13.67,13.675,113
20090301|2009-02-25 23:00,26,13.675,13.705,13.59,13.62,128
20090301|2009-02-25 23:30,26,13.62,13.635,13.595,13.595,37
20090301|2009-02-26 00:00,26,13.58,13.615,13.555,13.56,71
20090301|2009-02-26 00:30,26,13.555,13.665,13.55,13.64,123
20090301|2009-02-26 01:00,26,13.615,13.66,13.585,13.66,46
20090301|2009-02-26 01:30,26,13.67,13.7,13.65,13.7,83
20090301|2009-02-26 02:00,26,13.685,13.71,13.64,13.695,135
20090301|2009-02-26 02:30,26,13.7,13.72,13.605,13.605,65
20090301|2009-02-26 03:00,26,13.605,13.605,13.36,13.405,598
20090301|2009-02-26 03:30,26,13.395,13.425,13.36,13.41,379
20090301|2009-02-26 04:00,26,13.415,13.425,13.365,13.38,186
20090301|2009-02-26 04:30,26,13.385,13.525,13.37,13.52,189
20090301|2009-02-26 05:00,26,13.52,13.54,13.455,13.475,164
20090301|2009-02-26 05:30,26,13.465,13.485,13.44,13.45,112
20090301|2009-02-26 06:00,26,13.455,13.46,13.41,13.415,197
20090301|2009-02-26 06:30,26,13.415,13.455,13.365,13.435,511
20090301|2009-02-26 07:00,26,13.435,13.59,13.425,13.465,704
20090301|2009-02-26 07:30,26,13.47,13.55,13.395,13.515,954
20090301|2009-02-26 08:00,26,13.515,13.525,13.44,13.455,478
20090301|2009-02-26 08:30,26,13.45,13.45,13.36,13.36,645
20090301|2009-02-26 09:00,26,13.355,13.355,13.13,13.185,2132
20090301|2009-02-26 09:30,26,13.18,13.21,12.96,13.06,1626
20090301|2009-02-26 10:00,26,13.065,13.13,13.04,13.075,748
20090301|2009-02-26 10:30,26,13.065,13.145,13.04,13.09,353
20090301|2009-02-26 11:00,26,13.105,13.175,13.065,13.09,277
20090301|2009-02-26 11:30,26,13.095,13.115,13.015,13.025,388
20090301|2009-02-26 12:00,26,13.04,13.04,12.915,12.945,525
20090301|2009-02-26 12:30,26,12.95,13,12.945,12.995,137
20090301|2009-02-26 13:00,26,13.01,13.01,12.96,13.01,64
20090301|2009-02-26 13:30,26,13.01,13.095,12.98,13.09,52
20090301|2009-02-26 14:00,26,13.09,13.155,13.09,13.125,29
20090301|2009-02-26 14:30,26,13.11,13.135,13.04,13.135,24
20090301|2009-02-26 15:00,26,13.12,13.135,13.115,13.135,6
20090301|2009-02-26 15:30,26,13.11,13.115,13.1,13.1,21
20090301|2009-02-26 17:00,27,13.1,13.14,13.1,13.14,4
20090301|2009-02-26 17:30,27,13.14,13.165,13.14,13.15,8
20090301|2009-02-26 18:00,27,13.16,13.165,13.11,13.12,14
20090301|2009-02-26 18:30,27,13.14,13.145,13.12,13.125,10
20090301|2009-02-26 19:30,27,13.1,13.1,13.06,13.075,4
20090301|2009-02-26 20:30,27,13,13,13,13,1
20090301|2009-02-26 21:00,27,13.03,13.03,13.03,13.03,1
20090301|2009-02-26 21:30,27,13.06,13.06,13.005,13.02,9
20090301|2009-02-26 22:00,27,13.03,13.03,13.005,13.005,8
20090301|2009-02-26 22:30,27,13.01,13.01,12.955,12.965,32
20090301|2009-02-26 23:00,27,12.99,13.005,12.985,13.005,8
20090301|2009-02-26 23:30,27,12.995,13.03,12.97,13.03,62
20090301|2009-02-27 00:00,27,13.025,13.025,13,13.025,22
20090301|2009-02-27 00:30,27,13.02,13.035,12.97,12.975,33
20090301|2009-02-27 01:00,27,12.975,12.995,12.97,12.99,12
20090301|2009-02-27 01:30,27,13.01,13.065,12.995,13.06,40
20090301|2009-02-27 02:00,27,13.035,13.13,13.03,13.095,54
20090301|2009-02-27 02:30,27,13.095,13.095,13.05,13.065,19
20090301|2009-02-27 03:00,27,13.07,13.07,13.01,13.01,24
20090301|2009-02-27 03:30,27,13.04,13.085,13.035,13.085,15
20090301|2009-02-27 04:00,27,13.08,13.11,13.07,13.075,15
20090301|2009-02-27 04:30,27,13.085,13.14,13.075,13.075,9
20090301|2009-02-27 05:00,27,13.135,13.135,13.125,13.125,3
20090301|2009-02-27 05:30,27,13.125,13.2,13.125,13.17,25
20090301|2009-02-27 06:00,27,13.18,13.225,13.14,13.205,38
20090301|2009-02-27 06:30,27,13.195,13.265,13.18,13.25,22
20090301|2009-02-27 07:00,27,13.25,13.325,13.19,13.3,44
20090301|2009-02-27 07:30,27,13.3,13.335,13.23,13.27,125
20090301|2009-02-27 08:00,27,13.27,13.27,13.21,13.24,28
20090301|2009-02-27 08:30,27,13.25,13.25,13.145,13.155,49
20090301|2009-02-27 09:00,27,13.18,13.325,13.18,13.28,91
20090301|2009-02-27 09:30,27,13.29,13.3,13.215,13.215,77
20090301|2009-02-27 10:00,27,13.195,13.215,13.115,13.115,24
20090301|2009-02-27 10:30,27,13.115,13.14,12.915,12.945,91
20090301|2009-02-27 11:00,27,12.94,13.085,12.795,13.075,105
20090301|2009-02-27 11:30,27,13.11,13.14,13.085,13.12,20
20090301|2009-02-27 12:00,27,13.105,13.12,13.07,13.105,19
20090301|2009-02-27 12:30,27,13.08,13.09,12.99,13.01,14
20090301|2009-02-27 13:00,27,13.015,13.06,12.975,13.05,15
20090301|2009-02-27 13:30,27,13.08,13.08,13.065,13.065,2
20090301|2009-02-27 14:00,27,13.055,13.085,13.055,13.065,4
20090301|2009-02-27 15:00,27,13.05,13.1,13.05,13.1,2
20090301|2009-02-27 15:30,27,13.08,13.08,13.08,13.08,1
20090301|2009-03-01 17:00,2,13.09,13.13,13.09,13.13,4
20090301|2009-03-01 17:30,2,13.125,13.125,13.125,13.125,1
20090301|2009-03-01 18:00,2,13.14,13.2,13.14,13.195,12
20090301|2009-03-01 18:30,2,13.195,13.23,13.195,13.23,13
20090301|2009-03-01 19:00,2,13.19,13.19,13.19,13.19,3
20090301|2009-03-01 19:30,2,13.2,13.2,13.19,13.19,3
20090301|2009-03-01 20:00,2,13.19,13.19,13.19,13.19,5
20090301|2009-03-01 21:30,2,13.25,13.25,13.25,13.25,1
20090301|2009-03-01 22:30,2,13.25,13.25,13.25,13.25,2
20090301|2009-03-01 23:00,2,13.245,13.245,13.245,13.245,3
20090301|2009-03-02 00:30,2,13.25,13.25,13.215,13.215,2
20090301|2009-03-02 01:30,2,13.27,13.31,13.27,13.31,3
20090301|2009-03-02 02:00,2,13.33,13.34,13.29,13.34,3
20090301|2009-03-02 02:30,2,13.34,13.34,13.34,13.34,1
20090301|2009-03-02 03:00,2,13.3,13.3,13.3,13.3,1
20090301|2009-03-02 04:00,2,13.245,13.27,13.245,13.27,11
20090301|2009-03-02 04:30,2,13.195,13.195,13.165,13.17,4
20090301|2009-03-02 05:00,2,13.17,13.17,13.17,13.17,7
20090301|2009-03-02 06:00,2,13.075,13.075,13.01,13.01,4
20090301|2009-03-02 06:30,2,13.075,13.08,13.075,13.08,8
20090301|2009-03-02 07:00,2,13.155,13.185,13.12,13.12,46
20090301|2009-03-02 07:30,2,13.095,13.16,13.085,13.16,5
20090301|2009-03-02 08:00,2,13.15,13.15,13.095,13.14,3
20090301|2009-03-02 08:30,2,12.99,12.99,12.69,12.81,137
20090301|2009-03-02 09:00,2,12.81,12.905,12.77,12.83,107
20090301|2009-03-02 09:30,2,12.82,12.825,12.77,12.8,9
20090301|2009-03-02 10:00,2,12.79,12.815,12.79,12.815,5
20090301|2009-03-02 10:30,2,12.85,12.915,12.81,12.915,70
20090301|2009-03-02 11:00,2,12.955,13.03,12.955,12.965,7
20090301|2009-03-02 11:30,2,12.99,13.13,12.99,13.13,31
20090301|2009-03-02 12:00,2,13.14,13.14,13.01,13.11,89
20090301|2009-03-02 13:00,2,13.02,13.035,13.02,13.025,3
20090301|2009-03-02 13:30,2,12.945,12.945,12.92,12.93,4
20090301|2009-03-02 14:00,2,12.9,12.9,12.77,12.845,29
20090301|2009-03-02 14:30,2,12.845,12.98,12.845,12.98,296
20090301|2009-03-02 16:00,2,12.92,12.92,12.91,12.91,20
20090301|2009-03-02 23:00,3,12.8,12.8,12.8,12.8,1
20090301|2009-03-03 01:30,3,12.77,12.77,12.77,12.77,1
20090301|2009-03-03 02:00,3,12.765,12.77,12.765,12.77,2
20090301|2009-03-03 02:30,3,12.715,12.72,12.645,12.645,6
20090301|2009-03-03 03:00,3,12.69,12.72,12.68,12.7,12
20090301|2009-03-03 03:30,3,12.73,12.73,12.73,12.73,2
20090301|2009-03-03 04:00,3,12.7,12.7,12.7,12.7,2
20090301|2009-03-03 04:30,3,12.755,12.775,12.755,12.77,28
20090301|2009-03-03 05:00,3,12.77,12.785,12.755,12.755,5
20090301|2009-03-03 05:30,3,12.765,12.765,12.74,12.74,22
20090301|2009-03-03 06:00,3,12.67,12.67,12.67,12.67,2
20090301|2009-03-03 06:30,3,12.705,12.705,12.705,12.705,1
20090301|2009-03-03 07:00,3,12.695,12.76,12.68,12.76,9
20090301|2009-03-03 07:30,3,12.745,12.75,12.74,12.75,4
20090301|2009-03-03 08:00,3,12.73,12.74,12.73,12.73,7
20090301|2009-03-03 08:30,3,12.73,12.73,12.505,12.56,36
20090301|2009-03-03 09:00,3,12.58,12.585,12.58,12.585,3
20090301|2009-03-03 09:30,3,12.6,12.605,12.5,12.59,28
20090301|2009-03-03 10:00,3,12.575,12.575,12.5,12.5,9
20090301|2009-03-03 10:30,3,12.455,12.48,12.455,12.48,11
20090301|2009-03-03 12:00,3,12.73,12.73,12.695,12.7,15
20090301|2009-03-03 12:30,3,12.71,12.71,12.71,12.71,1
20090301|2009-03-03 13:00,3,12.7,12.755,12.7,12.755,25
20090301|2009-03-03 13:30,3,12.77,12.77,12.77,12.77,31
20090301|2009-03-03 14:00,3,12.785,12.83,12.785,12.83,100
20090301|2009-03-03 14:30,3,12.83,12.86,12.81,12.86,55
20090301|2009-03-03 15:00,3,12.81,12.81,12.81,12.81,1
20090301|2009-03-03 15:30,3,12.85,12.85,12.85,12.85,1
20090301|2009-03-03 19:00,4,12.71,12.715,12.71,12.715,2
20090301|2009-03-04 00:00,4,12.715,12.715,12.715,12.715,4
20090301|2009-03-04 02:00,4,12.75,12.75,12.75,12.75,1
20090301|2009-03-04 03:00,4,12.885,12.945,12.885,12.945,10
20090301|2009-03-04 03:30,4,12.92,12.925,12.92,12.925,2
20090301|2009-03-04 04:30,4,12.765,12.765,12.765,12.765,3
20090301|2009-03-04 05:00,4,12.765,12.765,12.765,12.765,11
20090301|2009-03-04 06:30,4,12.86,12.86,12.855,12.855,2
20090301|2009-03-04 07:00,4,12.95,13.015,12.95,13.015,8
20090301|2009-03-04 07:30,4,13.045,13.045,13.025,13.045,9
20090301|2009-03-04 08:00,4,13.045,13.045,13.045,13.045,4
20090301|2009-03-04 08:30,4,13.05,13.05,12.915,12.915,20
20090301|2009-03-04 09:00,4,12.9,12.955,12.9,12.95,32
20090301|2009-03-04 09:30,4,13.025,13.035,13.02,13.035,7
20090301|2009-03-04 10:30,4,13,13.02,13,13,6
20090301|2009-03-04 11:00,4,12.94,12.975,12.94,12.975,5
20090301|2009-03-04 12:00,4,12.86,12.9,12.86,12.9,28
20090301|2009-03-04 13:00,4,12.815,12.85,12.815,12.85,7
20090301|2009-03-04 14:00,4,12.91,12.91,12.875,12.875,16
20090301|2009-03-04 18:00,5,13.035,13.04,13.035,13.04,2
20090301|2009-03-04 20:00,5,13.095,13.095,13.095,13.095,5
20090301|2009-03-05 04:00,5,13.015,13.015,13.015,13.015,1
20090301|2009-03-05 04:30,5,13.05,13.05,13.05,13.05,2
20090301|2009-03-05 05:00,5,13.09,13.15,13.09,13.15,7
20090301|2009-03-05 06:30,5,13.06,13.06,13.05,13.05,2
20090301|2009-03-05 07:00,5,13.075,13.13,13.075,13.13,5
20090301|2009-03-05 07:30,5,13.115,13.13,13.1,13.1,11
20090301|2009-03-05 08:00,5,13.06,13.06,13.015,13.015,27
20090301|2009-03-05 08:30,5,13.05,13.05,13.05,13.05,1
20090301|2009-03-05 09:00,5,12.95,12.95,12.94,12.945,3
20090301|2009-03-05 10:30,5,13.015,13.15,13,13.14,53
20090301|2009-03-05 11:30,5,13.13,13.13,13.13,13.13,2
20090301|2009-03-05 12:00,5,13.11,13.11,13.11,13.11,2
20090301|2009-03-05 12:30,5,13.165,13.21,13.165,13.18,6
20090301|2009-03-05 13:00,5,13.165,13.165,13.165,13.165,1
20090301|2009-03-05 13:30,5,13.24,13.24,13.24,13.24,5
20090301|2009-03-05 14:00,5,13.21,13.225,13.21,13.225,2
20090301|2009-03-05 14:30,5,13.27,13.27,13.27,13.27,1
20090301|2009-03-05 15:00,5,13.22,13.22,13.22,13.22,2
20090301|2009-03-05 18:00,6,13.235,13.235,13.22,13.22,8
20090301|2009-03-05 19:00,6,13.28,13.28,13.28,13.28,1
20090301|2009-03-05 20:00,6,13.285,13.285,13.285,13.285,1
20090301|2009-03-05 23:30,6,13.28,13.28,13.28,13.28,1
20090301|2009-03-06 01:00,6,13.33,13.4,13.33,13.4,5
20090301|2009-03-06 02:00,6,13.355,13.355,13.34,13.34,2
20090301|2009-03-06 04:30,6,13.385,13.385,13.37,13.37,10
20090301|2009-03-06 05:30,6,13.43,13.46,13.43,13.44,41
20090301|2009-03-06 06:00,6,13.435,13.435,13.41,13.41,3
20090301|2009-03-06 07:00,6,13.43,13.435,13.43,13.435,50
20090301|2009-03-06 07:30,6,13.425,13.5,13.425,13.445,65
20090301|2009-03-06 08:00,6,13.35,13.35,13.28,13.28,24
20090301|2009-03-06 08:30,6,13.34,13.34,13.34,13.34,1
20090301|2009-03-06 09:00,6,13.325,13.38,13.325,13.38,50
20090301|2009-03-06 10:00,6,13.415,13.415,13.395,13.405,8
20090301|2009-03-06 11:00,6,13.345,13.355,13.33,13.33,7
20090301|2009-03-06 11:30,6,13.365,13.37,13.36,13.36,18
20090301|2009-03-06 12:00,6,13.315,13.315,13.315,13.315,2
20090301|2009-03-06 13:00,6,13.32,13.32,13.3,13.3,2
20090301|2009-03-06 14:00,6,13.31,13.31,13.31,13.31,1
20090301|2009-03-06 15:30,6,13.34,13.34,13.33,13.33,2
20090301|2009-03-06 16:00,6,13.335,13.335,13.32,13.32,7
20090301|2009-03-08 17:00,9,13.295,13.295,13.295,13.295,1
20090301|2009-03-08 19:30,9,13.265,13.265,13.265,13.265,2
20090301|2009-03-08 20:00,9,13.24,13.24,13.24,13.24,7
20090301|2009-03-08 20:30,9,13.215,13.215,13.215,13.215,1
20090301|2009-03-09 01:30,9,13.15,13.15,13.15,13.15,1
20090301|2009-03-09 04:00,9,13.245,13.245,13.245,13.245,2
20090301|2009-03-09 07:30,9,13.295,13.35,13.295,13.35,78
20090301|2009-03-09 08:00,9,13.345,13.345,13.345,13.345,42
20090301|2009-03-09 08:30,9,13.385,13.385,13.345,13.365,215
20090301|2009-03-09 09:00,9,13.35,13.35,13.35,13.35,66
20090301|2009-03-09 09:30,9,13.185,13.185,13.185,13.185,2
20090301|2009-03-09 11:00,9,13.105,13.105,13.105,13.105,6
20090301|2009-03-09 11:30,9,13.02,13.02,12.9,12.9,2
20090301|2009-03-09 12:00,9,12.93,12.975,12.93,12.935,26
20090301|2009-03-09 12:30,9,12.915,12.925,12.915,12.925,10
20090301|2009-03-09 13:30,9,12.82,12.82,12.82,12.82,1
20090301|2009-03-09 15:00,9,12.975,12.975,12.975,12.975,1
20090301|2009-03-10 00:00,10,12.83,12.83,12.83,12.83,1
20090301|2009-03-10 03:00,10,12.77,12.77,12.77,12.77,1
20090301|2009-03-10 05:00,10,12.73,12.73,12.73,12.73,1
20090301|2009-03-10 07:30,10,12.75,12.75,12.75,12.75,3
20090301|2009-03-10 08:30,10,12.75,12.75,12.74,12.74,2
20090301|2009-03-10 09:00,10,12.605,12.65,12.6,12.65,7
20090301|2009-03-10 10:00,10,12.71,12.71,12.71,12.71,0
20090301|2009-03-10 11:30,10,12.595,12.595,12.5,12.535,6
20090301|2009-03-10 12:00,10,12.57,12.57,12.565,12.565,3
20090301|2009-03-10 12:30,10,12.525,12.525,12.525,12.525,1
20090301|2009-03-11 07:00,11,12.625,12.64,12.605,12.64,42
20090301|2009-03-11 07:30,11,12.6,12.685,12.6,12.685,14
20090301|2009-03-11 08:00,11,12.72,12.72,12.72,12.72,1
20090301|2009-03-11 08:30,11,12.72,12.72,12.7,12.7,3
20090301|2009-03-11 10:00,11,12.71,12.73,12.71,12.73,4
20090301|2009-03-11 10:30,11,12.8,12.8,12.8,12.8,3
20090301|2009-03-11 11:30,11,12.845,12.85,12.825,12.85,3
20090301|2009-03-12 09:00,12,12.965,12.97,12.965,12.97,2
20090301|2009-03-12 09:30,12,13.085,13.085,13.085,13.085,1
20090301|2009-03-12 10:30,12,13.04,13.04,13.025,13.025,4
20090301|2009-03-12 11:00,12,13.025,13.025,13.025,13.025,1
20090301|2009-03-12 11:30,12,12.9,12.9,12.9,12.9,6
20090301|2009-03-12 14:30,12,13.02,13.02,13.02,13.02,2
20090301|2009-03-13 02:30,13,12.98,12.98,12.97,12.97,7
20090301|2009-03-13 03:30,13,12.96,12.96,12.96,12.96,7
20090301|2009-03-13 06:30,13,13.105,13.11,13.1,13.1,4
20090301|2009-03-13 07:00,13,13.12,13.295,13.12,13.295,21
20090301|2009-03-13 09:00,13,13.18,13.18,13.18,13.18,1
20090301|2009-03-13 12:00,13,13.24,13.24,13.24,13.24,1
20090301|2009-03-13 13:00,13,13.18,13.26,13.18,13.26,4
20090301|2009-03-13 14:30,13,13.24,13.24,13.24,13.24,1
20090301|2009-03-15 18:30,16,13,13,12.995,12.995,2
20090301|2009-03-16 01:30,16,13.085,13.085,13.085,13.085,6
20090301|2009-03-16 02:00,16,13.085,13.085,13.085,13.085,2
20090301|2009-03-16 05:00,16,13.11,13.11,13.09,13.09,3
20090301|2009-03-16 05:30,16,13.06,13.06,13.05,13.05,3
20090301|2009-03-16 09:30,16,12.91,12.91,12.91,12.91,3
20090301|2009-03-16 10:00,16,12.865,12.865,12.865,12.865,1
20090301|2009-03-16 10:30,16,12.93,12.93,12.925,12.925,3
20090301|2009-03-16 11:00,16,12.91,12.91,12.91,12.91,3
20090301|2009-03-17 01:00,17,12.9,12.9,12.88,12.88,7
20090301|2009-03-17 01:30,17,12.87,12.87,12.87,12.87,1
20090301|2009-03-17 02:30,17,12.86,12.86,12.85,12.85,3
20090301|2009-03-17 06:30,17,12.89,12.89,12.88,12.88,5
20090301|2009-03-17 07:00,17,12.885,12.885,12.85,12.85,3
20090301|2009-03-17 07:30,17,12.88,12.88,12.88,12.88,3
20090301|2009-03-17 08:00,17,12.89,12.89,12.89,12.89,1
20090301|2009-03-17 08:30,17,12.91,12.91,12.91,12.91,2
20090301|2009-03-17 10:00,17,12.74,12.74,12.74,12.74,1
20090301|2009-03-17 10:30,17,12.71,12.71,12.71,12.71,2
20090301|2009-03-17 11:30,17,12.68,12.68,12.68,12.68,5
20090301|2009-03-17 13:00,17,12.7,12.72,12.7,12.72,5
20090301|2009-03-18 06:30,18,12.665,12.685,12.665,12.685,2
20090301|2009-03-18 07:30,18,12.585,12.585,12.585,12.585,1
20090301|2009-03-18 08:00,18,12.545,12.545,12.545,12.545,1
20090301|2009-03-18 09:00,18,12.5,12.5,12.485,12.49,23
20090301|2009-03-18 09:30,18,12.525,12.545,12.41,12.41,21
20090301|2009-03-18 10:00,18,12.455,12.455,12.27,12.27,2
20090301|2009-03-18 10:30,18,12.15,12.22,12.15,12.22,8
20090301|2009-03-18 11:00,18,12.25,12.25,12.22,12.22,11
20090301|2009-03-18 11:30,18,12.22,12.22,12.22,12.22,2
20090301|2009-03-18 12:00,18,12.22,12.22,11.94,11.94,4
20090301|2009-03-18 13:00,18,12.24,12.54,12.24,12.53,17
20090301|2009-03-18 13:30,18,12.55,12.55,12.53,12.53,21
20090301|2009-03-18 14:30,18,12.8,12.8,12.8,12.8,3
20090301|2009-03-19 08:30,19,13.4,13.435,13.4,13.425,24
20090301|2009-03-19 09:30,19,13.52,13.6,13.52,13.59,37
20090301|2009-03-19 10:00,19,13.58,13.58,13.58,13.58,115
20090301|2009-03-19 10:30,19,13.48,13.48,13.48,13.48,183
20090301|2009-03-19 11:30,19,13.48,13.48,13.48,13.48,49
20090301|2009-03-19 12:00,19,13.48,13.48,13.46,13.48,68
20090301|2009-03-20 09:30,20,13.6,13.6,13.6,13.6,17
20090301|2009-03-20 10:00,20,13.515,13.515,13.515,13.515,150
20090301|2009-03-20 10:30,20,13.515,13.515,13.515,13.515,31
20090301|2009-03-20 12:00,20,13.77,13.795,13.77,13.795,3
20090301|2009-03-20 13:00,20,13.78,13.78,13.77,13.77,4
20090301|2009-03-20 13:30,20,13.78,13.78,13.78,13.78,1
20090301|2009-03-20 14:30,20,13.755,13.755,13.75,13.75,4
20090301|2009-03-22 18:00,23,13.75,13.75,13.75,13.75,7
20090301|2009-03-23 09:00,23,13.695,13.7,13.695,13.7,3
20090301|2009-03-23 13:30,23,13.85,13.85,13.85,13.85,1
20090301|2009-03-24 03:30,24,13.54,13.54,13.515,13.515,4
20090301|2009-03-24 04:00,24,13.545,13.545,13.545,13.545,1
20090301|2009-03-24 04:30,24,13.565,13.565,13.565,13.565,1
20090301|2009-03-24 10:30,24,13.305,13.305,13.3,13.3,2
20090301|2009-03-24 12:30,24,13.32,13.32,13.32,13.32,2
20090301|2009-03-25 02:30,25,13.36,13.36,13.36,13.36,1
20090301|2009-03-25 06:30,25,13.18,13.18,13.18,13.18,1
20090301|2009-03-25 07:00,25,13.145,13.145,13.145,13.145,1
20090301|2009-03-25 07:30,25,13.2,13.2,13.2,13.2,1
20090301|2009-03-25 10:30,25,13.4,13.4,13.4,13.4,1
20090301|2009-03-25 12:30,25,13.45,13.45,13.45,13.45,1
20090301|2009-03-25 13:30,25,13.5,13.5,13.5,13.5,4
20090301|2009-03-25 14:30,25,13.5,13.5,13.5,13.5,4
20090301|2009-03-25 15:30,25,13.48,13.48,13.48,13.48,1
20090301|2009-03-25 16:00,25,13.45,13.45,13.45,13.45,1
20090301|2009-03-26 02:30,26,13.51,13.51,13.51,13.51,10
20090301|2009-03-26 03:00,26,13.515,13.515,13.505,13.505,3
20090301|2009-03-26 06:00,26,13.525,13.525,13.525,13.525,1
20090301|2009-03-26 07:30,26,13.705,13.705,13.68,13.7,28
20090301|2009-03-26 08:00,26,13.72,13.75,13.7,13.7,15
20090301|2009-03-26 10:30,26,13.665,13.665,13.665,13.665,1
20090301|2009-03-26 11:30,26,13.715,13.715,13.715,13.715,1
20090301|2009-03-26 13:00,26,13.61,13.61,13.61,13.61,2
20090301|2009-03-26 14:00,26,13.61,13.61,13.61,13.61,1
20090301|2009-03-27 04:00,27,13.5,13.5,13.5,13.5,1
20090301|2009-03-27 07:30,27,13.17,13.17,13.17,13.17,2
20090301|2009-03-27 08:00,27,13.28,13.28,13.28,13.28,2
20090301|2009-03-27 09:00,27,13.24,13.24,13.24,13.24,2
20090301|2009-03-27 09:30,27,13.32,13.32,13.32,13.32,1
20090401|2009-02-10 20:00,11,13.145,13.165,13.145,13.165,2
20090401|2009-02-11 08:00,11,13.3,13.3,13.3,13.3,1
20090401|2009-02-11 09:00,11,13.52,13.525,13.52,13.525,2
20090401|2009-02-11 11:30,11,13.595,13.595,13.57,13.57,3
20090401|2009-02-11 14:00,11,13.52,13.52,13.52,13.52,1
20090401|2009-02-11 23:30,12,13.635,13.635,13.635,13.635,1
20090401|2009-02-12 03:00,12,13.655,13.655,13.645,13.645,2
20090401|2009-02-12 09:30,12,13.49,13.49,13.49,13.49,2
20090401|2009-02-12 18:00,13,13.455,13.465,13.455,13.465,3
20090401|2009-02-13 02:30,13,13.305,13.305,13.305,13.305,5
20090401|2009-02-13 03:00,13,13.32,13.345,13.32,13.325,18
20090401|2009-02-13 03:30,13,13.32,13.32,13.32,13.32,2
20090401|2009-02-13 04:30,13,13.38,13.38,13.38,13.38,5
20090401|2009-02-13 08:30,13,13.365,13.365,13.32,13.335,4
20090401|2009-02-13 09:30,13,13.36,13.36,13.345,13.345,2
20090401|2009-02-13 14:00,13,13.635,13.635,13.635,13.635,1
20090401|2009-02-16 16:00,17,13.585,13.585,13.585,13.585,1
20090401|2009-02-17 04:00,17,13.87,13.87,13.87,13.87,2
20090401|2009-02-17 04:30,17,13.89,13.89,13.89,13.89,1
20090401|2009-02-17 05:00,17,13.925,13.925,13.925,13.925,1
20090401|2009-02-17 06:30,17,13.89,13.89,13.89,13.89,1
20090401|2009-02-17 07:30,17,13.965,13.965,13.96,13.96,2
20090401|2009-02-17 08:00,17,14.005,14.01,14.005,14.01,10
20090401|2009-02-17 09:00,17,14.03,14.03,13.98,13.98,7
20090401|2009-02-17 10:00,17,14.095,14.095,14.095,14.095,2
20090401|2009-02-17 10:30,17,14.145,14.145,14.095,14.095,9
20090401|2009-02-17 11:00,17,14.165,14.205,14.165,14.18,3
20090401|2009-02-17 11:30,17,14.105,14.105,14.1,14.1,2
20090401|2009-02-17 12:00,17,14.03,14.03,14.03,14.03,1
20090401|2009-02-17 22:30,18,14.195,14.195,14.195,14.195,1
20090401|2009-02-17 23:30,18,14.27,14.27,14.27,14.27,1
20090401|2009-02-18 00:00,18,14.24,14.24,14.24,14.24,1
20090401|2009-02-18 03:30,18,14.26,14.26,14.26,14.26,2
20090401|2009-02-18 04:00,18,14.205,14.205,14.205,14.205,1
20090401|2009-02-18 04:30,18,14.2,14.2,14.11,14.12,20
20090401|2009-02-18 05:30,18,14.11,14.11,14.05,14.05,13
20090401|2009-02-18 06:00,18,14.05,14.05,14.05,14.05,1
20090401|2009-02-18 06:30,18,14.225,14.225,14.225,14.225,1
20090401|2009-02-18 07:30,18,14.045,14.045,14.045,14.045,2
20090401|2009-02-18 08:30,18,14.175,14.175,14.135,14.135,3
20090401|2009-02-18 09:30,18,14.135,14.135,14.135,14.135,1
20090401|2009-02-18 10:00,18,14.3,14.3,14.21,14.21,2
20090401|2009-02-18 10:30,18,14.235,14.235,14.235,14.235,1
20090401|2009-02-18 11:30,18,14.265,14.285,14.265,14.285,2
20090401|2009-02-18 12:00,18,14.295,14.325,14.295,14.325,9
20090401|2009-02-18 13:30,18,14.34,14.34,14.34,14.34,1
20090401|2009-02-18 18:30,19,14.315,14.315,14.315,14.315,1
20090401|2009-02-18 22:30,19,14.38,14.38,14.38,14.38,1
20090401|2009-02-18 23:30,19,14.325,14.325,14.325,14.325,1
20090401|2009-02-19 02:00,19,14.155,14.155,14.155,14.155,1
20090401|2009-02-19 03:30,19,14.17,14.17,14.17,14.17,1
20090401|2009-02-19 06:30,19,14.225,14.225,14.225,14.225,1
20090401|2009-02-19 07:00,19,14.215,14.215,14.215,14.215,1
20090401|2009-02-19 07:30,19,14.19,14.2,14.19,14.2,25
20090401|2009-02-19 08:00,19,14.085,14.085,14.065,14.065,4
20090401|2009-02-19 08:30,19,14.02,14.02,14.02,14.02,1
20090401|2009-02-19 09:00,19,14.055,14.055,14.04,14.04,4
20090401|2009-02-19 09:30,19,13.91,13.915,13.905,13.915,3
20090401|2009-02-19 10:00,19,13.965,14.06,13.965,14.025,5
20090401|2009-02-19 12:00,19,13.935,13.94,13.91,13.91,6
20090401|2009-02-20 00:00,20,14.045,14.045,14.045,14.045,1
20090401|2009-02-20 02:00,20,14.125,14.125,14.125,14.125,1
20090401|2009-02-20 02:30,20,14.2,14.2,14.18,14.18,2
20090401|2009-02-20 04:00,20,14.18,14.185,14.18,14.185,3
20090401|2009-02-20 06:00,20,14.29,14.29,14.29,14.29,11
20090401|2009-02-20 07:00,20,14.51,14.525,14.485,14.525,4
20090401|2009-02-20 08:00,20,14.505,14.505,14.48,14.48,3
20090401|2009-02-20 09:00,20,14.4,14.405,14.39,14.4,15
20090401|2009-02-20 10:30,20,14.495,14.505,14.485,14.485,3
20090401|2009-02-20 11:30,20,14.575,14.58,14.575,14.58,2
20090401|2009-02-20 12:00,20,14.545,14.545,14.545,14.545,2
20090401|2009-02-20 12:30,20,14.45,14.45,14.41,14.41,2
20090401|2009-02-20 13:00,20,14.42,14.45,14.36,14.36,3
20090401|2009-02-22 17:00,23,14.44,14.44,14.44,14.44,1
20090401|2009-02-22 23:30,23,14.37,14.37,14.37,14.37,1
20090401|2009-02-23 00:30,23,14.325,14.325,14.325,14.325,1
20090401|2009-02-23 02:30,23,14.2,14.2,14.195,14.2,5
20090401|2009-02-23 04:30,23,14.275,14.28,14.275,14.28,2
20090401|2009-02-23 08:00,23,14.245,14.245,14.2,14.2,4
20090401|2009-02-23 08:30,23,14.135,14.135,14.135,14.135,1
20090401|2009-02-23 10:30,23,14.465,14.465,14.465,14.465,5
20090401|2009-02-23 11:00,23,14.585,14.585,14.565,14.565,4
20090401|2009-02-23 12:00,23,14.53,14.53,14.53,14.53,1
20090401|2009-02-23 12:30,23,14.47,14.47,14.465,14.465,4
20090401|2009-02-23 14:00,23,14.485,14.485,14.48,14.48,3
20090401|2009-02-23 15:00,23,14.46,14.46,14.46,14.46,1
20090401|2009-02-23 23:30,24,14.4,14.43,14.4,14.43,2
20090401|2009-02-24 00:00,24,14.41,14.41,14.41,14.41,1
20090401|2009-02-24 00:30,24,14.43,14.43,14.43,14.43,1
20090401|2009-02-24 01:00,24,14.47,14.47,14.47,14.47,1
20090401|2009-02-24 01:30,24,14.485,14.485,14.47,14.47,2
20090401|2009-02-24 02:30,24,14.45,14.45,14.45,14.45,1
20090401|2009-02-24 03:00,24,14.405,14.405,14.38,14.38,2
20090401|2009-02-24 03:30,24,14.335,14.335,14.335,14.335,2
20090401|2009-02-24 06:30,24,14.365,14.365,14.365,14.365,1
20090401|2009-02-24 07:30,24,14.405,14.54,14.405,14.54,4
20090401|2009-02-24 08:00,24,14.51,14.51,14.51,14.51,10
20090401|2009-02-24 08:30,24,14.485,14.485,14.29,14.36,14
20090401|2009-02-24 09:30,24,14.215,14.23,14.18,14.215,26
20090401|2009-02-24 10:30,24,14.205,14.205,13.98,13.98,6
20090401|2009-02-24 11:00,24,13.795,13.9,13.79,13.9,10
20090401|2009-02-24 12:30,24,13.91,13.91,13.9,13.9,23
20090401|2009-02-24 15:30,24,13.73,13.735,13.73,13.735,3
20090401|2009-02-24 17:00,25,13.74,13.74,13.74,13.74,1
20090401|2009-02-24 17:30,25,13.725,13.725,13.725,13.725,2
20090401|2009-02-24 23:00,25,13.84,13.84,13.84,13.84,1
20090401|2009-02-25 02:00,25,13.625,13.625,13.625,13.625,1
20090401|2009-02-25 02:30,25,13.62,13.62,13.6,13.6,7
20090401|2009-02-25 03:30,25,13.69,13.69,13.69,13.69,2
20090401|2009-02-25 05:30,25,13.785,13.825,13.785,13.825,4
20090401|2009-02-25 06:00,25,13.785,13.785,13.77,13.77,2
20090401|2009-02-25 08:30,25,13.94,13.945,13.94,13.945,3
20090401|2009-02-25 09:00,25,13.995,14.045,13.995,14.045,5
20090401|2009-02-25 09:30,25,14.13,14.13,14.13,14.13,1
20090401|2009-02-25 10:00,25,14.12,14.12,14.095,14.095,2
20090401|2009-02-25 10:30,25,14.065,14.065,14.035,14.055,6
20090401|2009-02-25 11:00,25,14.065,14.065,14.06,14.065,8
20090401|2009-02-25 13:30,25,13.75,13.75,13.69,13.69,3
20090401|2009-02-25 14:00,25,13.685,13.69,13.685,13.69,2
20090401|2009-02-25 14:30,25,13.665,13.665,13.595,13.595,6
20090401|2009-02-25 17:00,26,13.705,13.705,13.655,13.655,4
20090401|2009-02-25 18:00,26,13.69,13.69,13.69,13.69,2
20090401|2009-02-25 23:00,26,13.615,13.615,13.6,13.6,2
20090401|2009-02-26 01:00,26,13.66,13.66,13.66,13.66,1
20090401|2009-02-26 03:30,26,13.425,13.425,13.425,13.425,1
20090401|2009-02-26 04:30,26,13.435,13.53,13.435,13.53,3
20090401|2009-02-26 05:00,26,13.47,13.47,13.46,13.46,7
20090401|2009-02-26 06:00,26,13.45,13.45,13.45,13.45,1
20090401|2009-02-26 07:00,26,13.475,13.5,13.475,13.5,21
20090401|2009-02-26 08:30,26,13.45,13.45,13.42,13.42,2
20090401|2009-02-26 09:00,26,13.265,13.27,13.17,13.27,12
20090401|2009-02-26 09:30,26,13.13,13.13,12.995,12.995,4
20090401|2009-02-26 10:00,26,13.08,13.08,13.075,13.075,2
20090401|2009-02-26 10:30,26,13.08,13.155,13.08,13.105,3
20090401|2009-02-26 11:00,26,13.13,13.15,13.12,13.135,9
20090401|2009-02-26 11:30,26,13.11,13.11,13.04,13.06,3
20090401|2009-02-26 12:00,26,13,13.01,12.97,13.01,3
20090401|2009-02-26 12:30,26,12.99,12.99,12.975,12.975,2
20090401|2009-02-26 13:00,26,13.005,13.005,13.005,13.005,1
20090401|2009-02-26 13:30,26,13.1,13.1,13.1,13.1,1
20090401|2009-02-26 14:00,26,13.115,13.115,13.115,13.115,1
20090401|2009-02-26 14:30,26,13.135,13.15,13.135,13.15,8
20090401|2009-02-26 15:00,26,13.135,13.155,13.135,13.155,5
20090401|2009-02-26 15:30,26,13.12,13.12,13.12,13.12,1
20090401|2009-02-26 23:30,27,13.03,13.03,13.03,13.03,1
20090401|2009-02-27 00:00,27,13.045,13.045,13.015,13.015,2
20090401|2009-02-27 01:30,27,13.035,13.035,13.035,13.035,1
20090401|2009-02-27 02:00,27,13.115,13.115,13.115,13.115,1
20090401|2009-02-27 02:30,27,13.065,13.065,13.065,13.065,1
20090401|2009-02-27 06:00,27,13.25,13.25,13.25,13.25,2
20090401|2009-02-27 07:00,27,13.24,13.31,13.24,13.295,10
20090401|2009-02-27 07:30,27,13.305,13.345,13.245,13.245,14
20090401|2009-02-27 08:00,27,13.28,13.29,13.28,13.29,3
20090401|2009-02-27 08:30,27,13.27,13.27,13.17,13.17,15
20090401|2009-02-27 09:00,27,13.175,13.335,13.175,13.335,10
20090401|2009-02-27 09:30,27,13.305,13.31,13.305,13.31,4
20090401|2009-02-27 10:00,27,13.16,13.16,13.14,13.14,5
20090401|2009-02-27 10:30,27,13.085,13.085,13.01,13.01,5
20090401|2009-02-27 11:00,27,12.985,13.055,12.985,13.055,3
20090401|2009-02-27 12:00,27,13.09,13.09,13.09,13.09,1
20090401|2009-02-27 12:30,27,13.12,13.12,13.04,13.04,10
20090401|2009-02-27 13:00,27,13.035,13.08,13.035,13.08,3
20090401|2009-02-27 13:30,27,13.07,13.07,13.07,13.07,1
20090401|2009-02-27 15:00,27,13.105,13.105,13.105,13.105,2
20090401|2009-03-01 17:00,2,13.095,13.145,13.095,13.145,7
20090401|2009-03-01 17:30,2,13.135,13.135,13.135,13.135,1
20090401|2009-03-01 19:00,2,13.22,13.22,13.22,13.22,1
20090401|2009-03-01 20:30,2,13.245,13.25,13.245,13.25,6
20090401|2009-03-01 22:00,2,13.27,13.27,13.27,13.27,1
20090401|2009-03-01 23:30,2,13.28,13.28,13.28,13.28,1
20090401|2009-03-02 01:30,2,13.335,13.335,13.335,13.335,1
20090401|2009-03-02 02:00,2,13.37,13.37,13.37,13.37,1
20090401|2009-03-02 02:30,2,13.36,13.36,13.36,13.36,6
20090401|2009-03-02 03:00,2,13.29,13.29,13.29,13.29,1
20090401|2009-03-02 03:30,2,13.295,13.295,13.235,13.235,6
20090401|2009-03-02 05:30,2,13.2,13.2,13.2,13.2,1
20090401|2009-03-02 06:00,2,13.055,13.075,13.055,13.075,4
20090401|2009-03-02 07:00,2,13.175,13.175,13.175,13.175,2
20090401|2009-03-02 07:30,2,13.085,13.085,13.085,13.085,1
20090401|2009-03-02 08:00,2,13.11,13.11,13.11,13.11,1
20090401|2009-03-02 08:30,2,13.175,13.175,12.73,12.73,14
20090401|2009-03-02 09:00,2,12.815,12.875,12.8,12.85,8
20090401|2009-03-02 09:30,2,12.85,12.85,12.8,12.8,3
20090401|2009-03-02 10:00,2,12.8,12.8,12.78,12.78,10
20090401|2009-03-02 10:30,2,12.88,12.88,12.88,12.88,2
20090401|2009-03-02 11:00,2,12.91,13.01,12.91,12.995,4
20090401|2009-03-02 11:30,2,13.12,13.155,13.12,13.15,7
20090401|2009-03-02 12:00,2,13.085,13.085,13.03,13.03,7
20090401|2009-03-02 14:30,2,12.92,12.95,12.92,12.94,15
20090401|2009-03-02 15:00,2,12.92,12.92,12.92,12.92,5
20090401|2009-03-02 15:30,2,12.93,12.93,12.93,12.93,5
20090401|2009-03-02 17:30,3,12.905,12.905,12.905,12.905,1
20090401|2009-03-02 22:30,3,12.855,12.9,12.84,12.84,4
20090401|2009-03-02 23:00,3,12.825,12.825,12.825,12.825,1
20090401|2009-03-03 02:30,3,12.78,12.79,12.78,12.79,2
20090401|2009-03-03 03:00,3,12.69,12.69,12.69,12.69,2
20090401|2009-03-03 03:30,3,12.71,12.715,12.71,12.715,2
20090401|2009-03-03 05:30,3,12.775,12.775,12.66,12.66,2
20090401|2009-03-03 06:00,3,12.71,12.725,12.71,12.71,35
20090401|2009-03-03 06:30,3,12.72,12.725,12.715,12.725,61
20090401|2009-03-03 07:00,3,12.725,12.725,12.725,12.725,4
20090401|2009-03-03 07:30,3,12.75,12.75,12.75,12.75,18
20090401|2009-03-03 08:00,3,12.75,12.75,12.745,12.75,116
20090401|2009-03-03 08:30,3,12.75,12.75,12.53,12.535,165
20090401|2009-03-03 09:00,3,12.65,12.65,12.65,12.65,1
20090401|2009-03-03 09:30,3,12.525,12.61,12.525,12.61,3
20090401|2009-03-03 12:00,3,12.7,12.7,12.7,12.7,1
20090401|2009-03-03 13:00,3,12.78,12.78,12.78,12.78,1
20090401|2009-03-03 15:00,3,12.775,12.775,12.775,12.775,1
20090401|2009-03-03 17:00,4,12.81,12.81,12.81,12.81,1
20090401|2009-03-03 18:30,4,12.815,12.83,12.815,12.83,2
20090401|2009-03-03 20:30,4,12.79,12.79,12.79,12.79,2
20090401|2009-03-03 22:30,4,12.72,12.72,12.72,12.72,2
20090401|2009-03-04 01:30,4,12.74,12.74,12.74,12.74,1
20090401|2009-03-04 02:30,4,12.74,12.74,12.74,12.74,1
20090401|2009-03-04 03:00,4,12.92,12.92,12.92,12.92,1
20090401|2009-03-04 04:00,4,12.87,12.87,12.87,12.87,2
20090401|2009-03-04 04:30,4,12.82,12.82,12.82,12.82,2
20090401|2009-03-04 06:00,4,12.865,12.865,12.865,12.865,1
20090401|2009-03-04 07:30,4,13.11,13.13,13.11,13.13,3
20090401|2009-03-04 08:00,4,13.13,13.13,13.13,13.13,1
20090401|2009-03-04 08:30,4,13.065,13.065,12.97,12.97,2
20090401|2009-03-04 09:00,4,12.91,12.975,12.91,12.975,4
20090401|2009-03-04 09:30,4,13.04,13.04,13.04,13.04,1
20090401|2009-03-04 10:00,4,12.98,13.005,12.98,13.005,2
20090401|2009-03-04 12:30,4,12.86,12.86,12.83,12.83,12
20090401|2009-03-04 13:30,4,12.9,12.9,12.9,12.9,1
20090401|2009-03-04 17:00,5,12.965,12.965,12.965,12.965,1
20090401|2009-03-04 18:00,5,13.005,13.005,13.005,13.005,1
20090401|2009-03-04 20:00,5,13.09,13.09,13.09,13.09,5
20090401|2009-03-04 21:30,5,13.035,13.035,13.035,13.035,1
20090401|2009-03-05 00:00,5,13.03,13.065,13.03,13.065,3
20090401|2009-03-05 04:00,5,13,13,13,13,1
20090401|2009-03-05 05:00,5,13.09,13.15,13.09,13.15,6
20090401|2009-03-05 05:30,5,13.15,13.15,13.13,13.13,3
20090401|2009-03-05 06:00,5,13.12,13.15,13.12,13.12,4
20090401|2009-03-05 06:30,5,13.1,13.1,13.015,13.015,5
20090401|2009-03-05 07:30,5,13.135,13.135,13.135,13.135,1
20090401|2009-03-05 08:00,5,13.085,13.085,13.085,13.085,1
20090401|2009-03-05 08:30,5,13.045,13.045,13.045,13.045,1
20090401|2009-03-05 09:00,5,12.955,12.995,12.945,12.995,5
20090401|2009-03-05 10:30,5,13.085,13.15,13.085,13.15,3
20090401|2009-03-05 11:00,5,13.15,13.15,13.135,13.145,4
20090401|2009-03-05 12:00,5,13.155,13.155,13.135,13.135,2
20090401|2009-03-05 13:00,5,13.21,13.21,13.21,13.21,1
20090401|2009-03-05 13:30,5,13.24,13.24,13.24,13.24,1
20090401|2009-03-05 14:00,5,13.22,13.22,13.22,13.22,1
20090401|2009-03-05 14:30,5,13.28,13.29,13.27,13.28,5
20090401|2009-03-05 15:00,5,13.26,13.26,13.26,13.26,1
20090401|2009-03-05 18:00,6,13.26,13.3,13.26,13.3,2
20090401|2009-03-05 19:00,6,13.275,13.275,13.275,13.275,1
20090401|2009-03-05 21:00,6,13.305,13.305,13.305,13.305,1
20090401|2009-03-06 00:30,6,13.34,13.34,13.34,13.34,5
20090401|2009-03-06 01:00,6,13.395,13.395,13.39,13.39,3
20090401|2009-03-06 01:30,6,13.37,13.37,13.37,13.37,1
20090401|2009-03-06 03:00,6,13.47,13.47,13.47,13.47,1
20090401|2009-03-06 07:00,6,13.45,13.45,13.435,13.435,4
20090401|2009-03-06 07:30,6,13.445,13.455,13.445,13.455,2
20090401|2009-03-06 08:00,6,13.335,13.365,13.27,13.27,9
20090401|2009-03-06 08:30,6,13.29,13.29,13.285,13.285,2
20090401|2009-03-06 09:00,6,13.335,13.355,13.335,13.355,2
20090401|2009-03-06 09:30,6,13.425,13.425,13.415,13.415,2
20090401|2009-03-06 13:30,6,13.28,13.28,13.28,13.28,1
20090401|2009-03-06 14:30,6,13.31,13.315,13.295,13.295,6
20090401|2009-03-08 18:00,9,13.225,13.225,13.225,13.225,1
20090401|2009-03-08 18:30,9,13.26,13.26,13.26,13.26,1
20090401|2009-03-08 19:00,9,13.285,13.305,13.265,13.3,16
20090401|2009-03-08 19:30,9,13.26,13.26,13.26,13.26,1
20090401|2009-03-08 20:00,9,13.21,13.21,13.21,13.21,1
20090401|2009-03-08 20:30,9,13.23,13.23,13.23,13.23,1
20090401|2009-03-08 21:00,9,13.18,13.18,13.18,13.18,1
20090401|2009-03-08 21:30,9,13.14,13.14,13.14,13.14,2
20090401|2009-03-09 03:00,9,13.215,13.215,13.215,13.215,2
20090401|2009-03-09 04:00,9,13.27,13.27,13.27,13.27,2
20090401|2009-03-09 07:30,9,13.3,13.3,13.3,13.3,1
20090401|2009-03-09 08:00,9,13.37,13.37,13.37,13.37,1
20090401|2009-03-09 08:30,9,13.375,13.375,13.325,13.325,2
20090401|2009-03-09 10:30,9,13.18,13.18,13.16,13.18,6
20090401|2009-03-09 11:30,9,13.025,13.025,12.94,12.94,3
20090401|2009-03-09 12:00,9,12.92,12.92,12.92,12.92,1
20090401|2009-03-09 12:30,9,12.885,12.885,12.885,12.885,1
20090401|2009-03-09 14:00,9,12.915,12.915,12.89,12.89,3
20090401|2009-03-09 19:00,10,12.985,12.985,12.985,12.985,1
20090401|2009-03-09 20:00,10,12.88,12.88,12.88,12.88,1
20090401|2009-03-10 03:00,10,12.765,12.765,12.73,12.73,3
20090401|2009-03-10 03:30,10,12.785,12.785,12.785,12.785,1
20090401|2009-03-10 05:00,10,12.75,12.75,12.75,12.75,2
20090401|2009-03-10 05:30,10,12.785,12.785,12.785,12.785,1
20090401|2009-03-10 07:00,10,12.685,12.685,12.685,12.685,2
20090401|2009-03-10 08:30,10,12.7,12.7,12.7,12.7,1
20090401|2009-03-10 09:00,10,12.65,12.65,12.585,12.585,4
20090401|2009-03-10 09:30,10,12.655,12.655,12.655,12.655,1
20090401|2009-03-10 10:30,10,12.6,12.615,12.6,12.615,2
20090401|2009-03-10 11:00,10,12.55,12.61,12.55,12.61,2
20090401|2009-03-10 12:00,10,12.54,12.54,12.54,12.54,4
20090401|2009-03-10 12:30,10,12.5,12.5,12.5,12.5,1
20090401|2009-03-10 13:00,10,12.61,12.61,12.61,12.61,1
20090401|2009-03-10 13:30,10,12.635,12.635,12.635,12.635,1
20090401|2009-03-10 14:30,10,12.645,12.645,12.645,12.645,1
20090401|2009-03-10 16:00,10,12.595,12.595,12.595,12.595,1
20090401|2009-03-10 18:30,11,12.575,12.575,12.575,12.575,1
20090401|2009-03-11 00:00,11,12.595,12.595,12.595,12.595,1
20090401|2009-03-11 04:30,11,12.73,12.73,12.73,12.73,2
20090401|2009-03-11 06:00,11,12.74,12.74,12.74,12.74,1
20090401|2009-03-11 07:00,11,12.625,12.625,12.625,12.625,1
20090401|2009-03-11 07:30,11,12.65,12.65,12.635,12.635,2
20090401|2009-03-11 08:30,11,12.72,12.72,12.72,12.72,1
20090401|2009-03-11 09:00,11,12.65,12.66,12.645,12.65,138
20090401|2009-03-11 09:30,11,12.65,12.65,12.65,12.65,12
20090401|2009-03-11 10:30,11,12.83,12.83,12.83,12.83,2
20090401|2009-03-11 11:00,11,12.825,12.825,12.825,12.825,1
20090401|2009-03-11 11:30,11,12.81,12.82,12.81,12.82,4
20090401|2009-03-11 12:00,11,12.805,12.805,12.805,12.805,1
20090401|2009-03-11 12:30,11,12.8,12.8,12.8,12.8,1
20090401|2009-03-11 14:00,11,12.755,12.755,12.755,12.755,1
20090401|2009-03-11 15:30,11,12.76,12.76,12.76,12.76,1
20090401|2009-03-12 00:30,12,12.88,12.88,12.88,12.88,1
20090401|2009-03-12 04:00,12,12.88,12.885,12.88,12.885,15
20090401|2009-03-12 07:30,12,12.7,12.7,12.7,12.7,1
20090401|2009-03-12 08:00,12,12.74,12.85,12.74,12.85,7
20090401|2009-03-12 08:30,12,12.905,13.005,12.905,13.005,3
20090401|2009-03-12 09:00,12,12.88,12.915,12.88,12.915,2
20090401|2009-03-12 09:30,12,13.05,13.05,13.05,13.05,1
20090401|2009-03-12 10:00,12,12.96,13,12.96,13,5
20090401|2009-03-12 10:30,12,13.03,13.03,13.03,13.03,3
20090401|2009-03-12 11:00,12,13.01,13.01,13,13,3
20090401|2009-03-12 12:00,12,12.9,12.9,12.9,12.9,15
20090401|2009-03-12 13:00,12,12.95,12.95,12.95,12.95,2
20090401|2009-03-12 13:30,12,12.955,12.955,12.94,12.94,2
20090401|2009-03-12 14:00,12,12.985,12.985,12.985,12.985,1
20090401|2009-03-13 06:00,13,13.045,13.045,13.045,13.045,1
20090401|2009-03-13 06:30,13,13.1,13.1,13.1,13.1,1
20090401|2009-03-13 07:00,13,13.11,13.27,13.1,13.27,4
20090401|2009-03-13 07:30,13,13.27,13.27,13.27,13.27,1
20090401|2009-03-13 08:00,13,13.17,13.17,13.17,13.17,1
20090401|2009-03-13 08:30,13,13.19,13.19,13.17,13.17,2
20090401|2009-03-13 09:00,13,13.035,13.165,13.035,13.165,2
20090401|2009-03-13 09:30,13,13.155,13.16,13.155,13.16,5
20090401|2009-03-13 10:30,13,13.16,13.16,13.16,13.16,1
20090401|2009-03-13 13:00,13,13.15,13.235,13.15,13.235,5
20090401|2009-03-15 18:00,16,12.985,12.985,12.985,12.985,1
20090401|2009-03-15 19:30,16,12.94,12.94,12.94,12.94,1
20090401|2009-03-16 06:30,16,13.025,13.03,13.025,13.03,8
20090401|2009-03-16 08:30,16,12.905,12.905,12.835,12.835,3
20090401|2009-03-16 09:30,16,12.865,12.865,12.865,12.865,3
20090401|2009-03-16 10:30,16,12.885,12.885,12.885,12.885,1
20090401|2009-03-16 12:30,16,12.905,12.91,12.905,12.91,4
20090401|2009-03-16 14:00,16,12.905,12.905,12.905,12.905,3
20090401|2009-03-16 14:30,16,12.925,12.95,12.925,12.95,3
20090401|2009-03-17 01:00,17,12.86,12.86,12.86,12.86,6
20090401|2009-03-17 01:30,17,12.845,12.845,12.84,12.84,2
20090401|2009-03-17 02:00,17,12.875,12.875,12.875,12.875,1
20090401|2009-03-17 03:00,17,12.955,12.955,12.955,12.955,1
20090401|2009-03-17 04:00,17,12.95,12.95,12.95,12.95,1
20090401|2009-03-17 07:00,17,12.835,12.835,12.835,12.835,1
20090401|2009-03-17 07:30,17,12.86,12.86,12.86,12.86,1
20090401|2009-03-17 08:30,17,12.855,12.855,12.855,12.855,1
20090401|2009-03-17 09:00,17,12.78,12.78,12.78,12.78,2
20090401|2009-03-17 09:30,17,12.79,12.79,12.78,12.78,6
20090401|2009-03-17 10:00,17,12.695,12.71,12.695,12.71,2
20090401|2009-03-17 11:30,17,12.65,12.65,12.65,12.65,1
20090401|2009-03-17 12:00,17,12.71,12.71,12.705,12.705,4
20090401|2009-03-17 12:30,17,12.695,12.695,12.665,12.665,3
20090401|2009-03-17 13:00,17,12.66,12.66,12.66,12.66,2
20090401|2009-03-17 14:00,17,12.7,12.7,12.7,12.7,1
20090401|2009-03-17 14:30,17,12.745,12.755,12.745,12.755,7
20090401|2009-03-18 07:30,18,12.57,12.57,12.57,12.57,1
20090401|2009-03-18 08:00,18,12.515,12.515,12.505,12.505,15
20090401|2009-03-18 08:30,18,12.545,12.575,12.545,12.555,7
20090401|2009-03-18 09:00,18,12.61,12.61,12.5,12.5,6
20090401|2009-03-18 09:30,18,12.49,12.49,12.38,12.38,17
20090401|2009-03-18 10:00,18,12.285,12.285,12.195,12.28,7
20090401|2009-03-18 10:30,18,12.145,12.255,12.12,12.255,13
20090401|2009-03-18 11:00,18,12.23,12.26,12.185,12.195,36
20090401|2009-03-18 11:30,18,12.185,12.185,12.125,12.165,122
20090401|2009-03-18 12:00,18,12,12,11.905,11.905,4
20090401|2009-03-18 13:00,18,12.2,12.53,12.2,12.53,24
20090401|2009-03-18 13:30,18,12.585,12.785,12.485,12.66,56
20090401|2009-03-18 14:00,18,12.64,12.845,12.64,12.825,20
20090401|2009-03-18 14:30,18,12.82,12.82,12.81,12.81,10
20090401|2009-03-18 15:00,18,12.985,12.985,12.985,12.985,1
20090401|2009-03-18 15:30,18,12.915,12.935,12.915,12.935,2
20090401|2009-03-18 17:30,19,12.925,12.925,12.925,12.925,1
20090401|2009-03-18 19:30,19,12.765,12.765,12.765,12.765,1
20090401|2009-03-18 21:30,19,12.84,12.84,12.84,12.84,1
20090401|2009-03-19 00:30,19,12.8,12.815,12.755,12.815,8
20090401|2009-03-19 01:00,19,12.825,12.825,12.81,12.81,5
20090401|2009-03-19 04:30,19,12.69,12.7,12.69,12.7,4
20090401|2009-03-19 05:00,19,12.705,12.705,12.705,12.705,2
20090401|2009-03-19 06:30,19,12.955,13.075,12.955,13.075,2
20090401|2009-03-19 07:00,19,13.16,13.255,13.135,13.255,4
20090401|2009-03-19 07:30,19,13.295,13.295,13.26,13.26,2
20090401|2009-03-19 08:00,19,13.255,13.27,13.255,13.27,2
20090401|2009-03-19 08:30,19,13.375,13.385,13.375,13.385,3
20090401|2009-03-19 09:00,19,13.39,13.49,13.335,13.47,21
20090401|2009-03-19 09:30,19,13.48,13.62,13.48,13.615,11
20090401|2009-03-19 10:00,19,13.55,13.595,13.54,13.595,9
20090401|2009-03-19 10:30,19,13.53,13.53,13.47,13.47,4
20090401|2009-03-19 11:30,19,13.455,13.485,13.455,13.485,6
20090401|2009-03-19 12:00,19,13.43,13.43,13.43,13.43,6
20090401|2009-03-19 14:00,19,13.51,13.51,13.51,13.51,1
20090401|2009-03-20 04:30,20,13.625,13.625,13.625,13.625,2
20090401|2009-03-20 05:00,20,13.55,13.55,13.55,13.55,17
20090401|2009-03-20 05:30,20,13.53,13.53,13.5,13.5,35
20090401|2009-03-20 07:00,20,13.5,13.5,13.5,13.5,10
20090401|2009-03-20 07:30,20,13.45,13.45,13.445,13.445,3
20090401|2009-03-20 10:30,20,13.555,13.555,13.555,13.555,1
20090401|2009-03-20 12:00,20,13.77,13.77,13.77,13.77,1
20090401|2009-03-20 13:00,20,13.8,13.8,13.8,13.8,10
20090401|2009-03-20 13:30,20,13.78,13.78,13.78,13.78,10
20090401|2009-03-22 17:00,23,13.69,13.725,13.69,13.705,10
20090401|2009-03-22 20:00,23,13.68,13.68,13.68,13.68,4
20090401|2009-03-22 20:30,23,13.75,13.75,13.75,13.75,1
20090401|2009-03-23 00:00,23,13.765,13.765,13.765,13.765,2
20090401|2009-03-23 03:00,23,13.85,13.85,13.84,13.84,6
20090401|2009-03-23 03:30,23,13.85,13.85,13.85,13.85,3
20090401|2009-03-23 07:30,23,13.645,13.645,13.645,13.645,1
20090401|2009-03-23 09:00,23,13.705,13.76,13.705,13.76,3
20090401|2009-03-23 09:30,23,13.765,13.765,13.765,13.765,2
20090401|2009-03-23 10:00,23,13.75,13.76,13.74,13.74,10
20090401|2009-03-23 10:30,23,13.805,13.805,13.805,13.805,1
20090401|2009-03-23 12:00,23,13.855,13.855,13.855,13.855,1
20090401|2009-03-23 14:30,23,13.735,13.735,13.715,13.715,7
20090401|2009-03-24 04:30,24,13.54,13.54,13.51,13.51,3
20090401|2009-03-24 05:00,24,13.515,13.515,13.425,13.425,4
20090401|2009-03-24 05:30,24,13.45,13.45,13.445,13.445,2
20090401|2009-03-24 06:30,24,13.505,13.51,13.46,13.47,12
20090401|2009-03-24 09:00,24,13.29,13.335,13.29,13.335,5
20090401|2009-03-24 12:30,24,13.32,13.32,13.32,13.32,1
20090401|2009-03-24 14:30,24,13.43,13.43,13.425,13.425,2
20090401|2009-03-24 17:00,25,13.455,13.455,13.455,13.455,1
20090401|2009-03-24 20:30,25,13.35,13.35,13.35,13.35,1
20090401|2009-03-24 22:00,25,13.36,13.36,13.36,13.36,1
20090401|2009-03-25 00:30,25,13.355,13.355,13.355,13.355,3
20090401|2009-03-25 03:00,25,13.3,13.3,13.3,13.3,1
20090401|2009-03-25 06:30,25,13.24,13.24,13.24,13.24,1
20090401|2009-03-25 07:00,25,13.12,13.12,13,13,2
20090401|2009-03-25 07:30,25,13.09,13.09,13.09,13.09,1
20090401|2009-03-25 08:30,25,13.285,13.285,13.285,13.285,1
20090401|2009-03-25 09:30,25,13.45,13.45,13.45,13.45,1
20090401|2009-03-25 10:00,25,13.42,13.42,13.39,13.395,15
20090401|2009-03-25 11:00,25,13.425,13.425,13.42,13.42,4
20090401|2009-03-25 12:00,25,13.42,13.42,13.42,13.42,1
20090401|2009-03-25 14:00,25,13.47,13.47,13.47,13.47,1
20090401|2009-03-26 06:30,26,13.535,13.54,13.535,13.54,2
20090401|2009-03-26 07:30,26,13.625,13.625,13.625,13.625,1
20090401|2009-03-26 08:30,26,13.55,13.55,13.55,13.55,1
20090401|2009-03-26 09:00,26,13.55,13.575,13.53,13.575,3
20090401|2009-03-26 09:30,26,13.57,13.58,13.57,13.58,3
20090401|2009-03-26 13:00,26,13.575,13.575,13.565,13.565,2
20090401|2009-03-26 13:30,26,13.605,13.605,13.605,13.605,2
20090401|2009-03-26 14:30,26,13.51,13.51,13.51,13.51,1
20090401|2009-03-27 00:00,27,13.555,13.555,13.555,13.555,3
20090401|2009-03-27 05:30,27,13.31,13.31,13.31,13.31,1
20090401|2009-03-27 07:00,27,13.135,13.135,13.13,13.13,4
20090401|2009-03-27 07:30,27,13.1,13.26,13.1,13.26,15
20090401|2009-03-27 08:00,27,13.25,13.25,13.25,13.25,14
20090401|2009-03-27 08:30,27,13.285,13.31,13.285,13.31,15
20090401|2009-03-27 09:00,27,13.29,13.325,13.29,13.325,16
20090401|2009-03-27 09:30,27,13.29,13.29,13.29,13.29,2
20090401|2009-03-27 10:00,27,13.29,13.29,13.29,13.29,8
20090401|2009-03-27 10:30,27,13.32,13.32,13.32,13.32,4
20090401|2009-03-30 02:00,30,13.34,13.345,13.34,13.345,4
20090401|2009-03-30 03:30,30,13.225,13.225,13.225,13.225,1
20090401|2009-03-30 04:00,30,13.185,13.185,13.17,13.17,2
20090401|2009-03-30 05:30,30,13.13,13.13,13.125,13.125,2
20090401|2009-03-30 07:00,30,13.05,13.05,13.05,13.05,1
20090401|2009-03-30 11:30,30,13,13,12.985,12.985,6
20090401|2009-03-30 21:30,31,13.035,13.035,13.035,13.035,1
20090401|2009-03-31 03:30,31,13.06,13.06,13.06,13.06,1
20090401|2009-03-31 08:30,31,13.075,13.075,13.065,13.065,4
20090401|2009-03-31 09:00,31,12.98,12.995,12.98,12.995,2
20090401|2009-03-31 09:30,31,12.875,12.88,12.685,12.685,6
20090401|2009-03-31 11:00,31,12.825,12.825,12.825,12.825,1
20090401|2009-04-01 02:30,1,12.83,12.83,12.83,12.83,1
20090401|2009-04-01 07:30,1,13.095,13.105,13.095,13.105,4
20090401|2009-04-01 14:00,1,12.97,12.97,12.97,12.97,1
20090401|2009-04-02 05:00,2,12.925,12.925,12.92,12.92,15
20090401|2009-04-02 07:00,2,12.85,12.85,12.85,12.85,15
20090401|2009-04-02 08:00,2,12.65,12.65,12.65,12.65,1
20090401|2009-04-02 10:00,2,12.7,12.7,12.7,12.7,1
20090401|2009-04-02 10:30,2,12.745,12.775,12.7,12.775,21
20090401|2009-04-02 11:00,2,12.75,12.75,12.745,12.745,7
20090401|2009-04-02 11:30,2,12.8,12.8,12.79,12.79,22
20090401|2009-04-02 15:30,2,12.92,12.92,12.92,12.92,1
20090401|2009-04-02 18:00,3,13.03,13.03,13.03,13.03,1
20090401|2009-04-03 07:30,3,12.75,12.75,12.75,12.75,1
20090401|2009-04-03 13:30,3,12.72,12.72,12.72,12.72,2
20090401|2009-04-06 02:30,6,12.485,12.49,12.485,12.49,7
20090401|2009-04-06 03:00,6,12.505,12.51,12.505,12.51,5
20090401|2009-04-06 06:00,6,12.385,12.385,12.385,12.385,1
20090401|2009-04-06 07:00,6,12.44,12.44,12.44,12.44,1
20090401|2009-04-06 09:30,6,12.1,12.1,12.1,12.1,1
20090401|2009-04-06 13:30,6,12.1,12.1,12.1,12.1,1
20090401|2009-04-07 02:00,7,12.305,12.305,12.305,12.305,1
20090401|2009-04-07 05:00,7,12.22,12.22,12.22,12.22,1
20090401|2009-04-07 06:30,7,12.1,12.1,12.1,12.1,1
20090401|2009-04-07 08:00,7,12.15,12.15,12.15,12.15,1
20090401|2009-04-07 12:30,7,12.21,12.21,12.21,12.21,1
20090401|2009-04-08 05:00,8,12.325,12.325,12.325,12.325,1
20090401|2009-04-08 09:30,8,12.24,12.24,12.24,12.24,1
20090401|2009-04-08 23:00,9,12.265,12.265,12.265,12.265,1
20090401|2009-04-09 08:00,9,12.225,12.225,12.225,12.225,1
20090401|2009-04-09 09:00,9,12.22,12.22,12.22,12.22,1
20090401|2009-04-13 09:00,13,12.72,12.72,12.72,12.72,1
20090401|2009-04-13 13:30,13,12.735,12.735,12.735,12.735,2
20090401|2009-04-14 01:00,14,12.695,12.695,12.695,12.695,1
20090401|2009-04-14 02:30,14,12.68,12.68,12.68,12.68,1
20090401|2009-04-14 14:00,14,12.69,12.69,12.69,12.69,1
20090401|2009-04-15 07:00,15,12.905,12.915,12.905,12.915,3
20090401|2009-04-15 07:30,15,12.83,12.83,12.83,12.83,1
20090401|2009-04-16 10:00,16,12.27,12.27,12.27,12.27,1
20090401|2009-04-21 11:00,21,12.035,12.035,12.035,12.035,1
20090401|2009-04-22 08:00,22,12.15,12.15,12.15,12.15,1
20090401|2009-04-23 11:30,23,12.755,12.805,12.755,12.805,20
20090501|2008-05-05 12:30,5,17.254,17.254,17.254,17.254,0
20090501|2008-05-06 12:30,6,17.284,17.284,17.284,17.284,0
20090501|2008-05-07 10:00,7,17.085,17.085,17.085,17.085,0
20090501|2008-05-07 12:00,7,17.12,17.15,17.12,17.15,0
20090501|2008-05-07 16:00,7,17.115,17.115,17.115,17.115,0
20090501|2008-05-08 12:30,8,17.279,17.279,17.279,17.279,0
20090501|2008-05-09 12:30,9,17.313,17.313,17.313,17.313,0
20090501|2008-05-12 12:30,12,17.64,17.64,17.64,17.64,0
20090501|2008-05-13 08:00,13,17.2,17.2,17.2,17.2,0
20090501|2008-05-13 16:00,13,17.258,17.258,17.258,17.258,0
20090501|2008-05-14 12:30,14,17.048,17.048,17.048,17.048,0
20090501|2008-05-15 10:00,15,17.42,17.42,17.42,17.42,0
20090501|2008-05-15 16:00,15,17.11,17.11,17.11,17.11,0
20090501|2008-05-16 12:30,16,17.385,17.385,17.385,17.385,0
20090501|2008-05-19 12:30,19,17.458,17.458,17.458,17.458,0
20090501|2008-05-20 08:30,20,17.65,17.65,17.65,17.65,0
20090501|2008-05-20 10:30,20,17.9,17.9,17.9,17.9,0
20090501|2008-05-20 12:30,20,18.125,18.125,18.125,18.125,0
20090501|2008-05-20 16:00,20,18.16,18.16,18.16,18.16,0
20090501|2008-05-21 12:30,21,18.497,18.497,18.497,18.497,0
20090501|2008-05-22 13:00,22,18.485,18.485,18.485,18.485,0
20090501|2008-05-23 07:00,23,18.72,18.72,18.72,18.72,0
20090501|2008-05-25 17:30,26,18.71,18.72,18.71,18.72,0
20090501|2008-05-27 08:30,27,18.02,18.02,18.02,18.02,0
20090501|2008-05-27 12:00,27,17.915,17.925,17.915,17.925,0
20090501|2008-05-27 16:00,27,17.91,17.91,17.91,17.91,0
20090501|2008-05-27 22:00,28,17.98,17.98,17.98,17.98,0
20090501|2008-05-28 12:00,28,17.885,17.885,17.885,17.885,0
20090501|2008-05-28 16:00,28,17.87,17.87,17.87,17.87,0
20090501|2008-05-29 09:00,29,17.41,17.41,17.39,17.39,0
20090501|2008-05-29 12:00,29,17,17,17,17,0
20090501|2008-05-29 12:30,29,17.065,17.065,17.04,17.04,0
20090501|2008-05-29 13:00,29,17.1,17.1,17.1,17.1,0
20090501|2008-05-29 16:00,29,16.967,16.967,16.967,16.967,0
20090501|2008-05-30 12:30,30,17.295,17.295,17.295,17.295,0
20090501|2008-05-30 13:00,30,17.335,17.34,17.335,17.34,0
20090501|2008-05-30 16:00,30,17.313,17.313,17.313,17.313,0
20090501|2008-06-02 12:30,2,17.349,17.349,17.349,17.349,0
20090501|2008-06-03 06:30,3,17.23,17.23,17.23,17.23,0
20090501|2008-06-03 16:00,3,17.275,17.275,17.275,17.275,0
20090501|2008-06-04 07:00,4,17.23,17.23,17.23,17.23,0
20090501|2008-06-05 11:30,5,17.525,17.525,17.525,17.525,0
20090501|2008-06-05 16:00,5,17.621,17.621,17.621,17.621,0
20090501|2008-06-06 11:00,6,17.815,17.815,17.815,17.815,0
20090501|2008-06-06 16:00,6,17.892,17.892,17.892,17.892,0
20090501|2008-06-09 12:30,9,17.693,17.693,17.693,17.693,0
20090501|2008-06-10 12:30,10,17.128,17.128,17.128,17.128,0
20090501|2008-06-10 18:00,11,17.16,17.16,17.155,17.155,0
20090501|2008-06-11 09:00,11,17.345,17.345,17.345,17.345,0
20090501|2008-06-11 09:30,11,17.3,17.3,17.3,17.3,0
20090501|2008-06-11 11:00,11,17.345,17.345,17.345,17.345,0
20090501|2008-06-12 07:30,12,16.93,16.93,16.905,16.93,0
20090501|2008-06-12 09:30,12,16.87,16.875,16.87,16.875,0
20090501|2008-06-12 10:30,12,16.87,16.87,16.87,16.87,0
20090501|2008-06-12 16:00,12,16.977,16.977,16.977,16.977,0
20090501|2008-06-13 09:00,13,16.97,16.97,16.96,16.96,0
20090501|2008-06-13 10:30,13,17.045,17.045,17.015,17.015,0
20090501|2008-06-16 10:30,16,17.76,17.76,17.76,17.76,0
20090501|2008-06-17 12:30,17,17.575,17.575,17.575,17.575,0
20090501|2008-06-18 11:00,18,17.74,17.74,17.74,17.74,0
20090501|2008-06-18 16:00,18,17.843,17.843,17.843,17.843,0
20090501|2008-06-19 08:00,19,18.18,18.18,18.175,18.175,0
20090501|2008-06-20 09:00,20,18.02,18.02,18.02,18.02,0
20090501|2008-06-20 10:30,20,17.965,17.965,17.965,17.965,0
20090501|2008-06-20 11:00,20,17.915,17.915,17.9,17.9,0
20090501|2008-06-20 12:30,20,17.9,17.9,17.9,17.9,0
20090501|2008-06-20 13:30,20,17.91,17.91,17.91,17.91,0
20090501|2008-06-23 08:30,23,17.255,17.255,17.255,17.255,0
20090501|2008-06-23 16:00,23,17.293,17.293,17.293,17.293,0
20090501|2008-06-24 12:30,24,17.132,17.132,17.132,17.132,0
20090501|2008-06-25 12:30,25,17.001,17.001,17.001,17.001,0
20090501|2008-06-26 12:00,26,17.605,17.605,17.605,17.605,0
20090501|2008-06-27 12:00,27,18.03,18.03,18.03,18.03,0
20090501|2008-06-29 21:00,30,18.05,18.05,18.05,18.05,0
20090501|2008-06-30 12:00,30,17.885,17.885,17.885,17.885,0
20090501|2008-06-30 16:00,30,17.892,17.892,17.892,17.892,0
20090501|2008-07-01 00:00,1,17.875,17.875,17.875,17.875,0
20090501|2008-07-01 09:00,1,18.4,18.4,18.4,18.4,0
20090501|2008-07-01 09:30,1,18.35,18.35,18.35,18.35,0
20090501|2008-07-01 13:00,1,18.535,18.565,18.535,18.565,0
20090501|2008-07-02 10:30,2,18.73,18.73,18.725,18.73,0
20090501|2008-07-03 11:30,3,18.605,18.645,18.605,18.645,0
20090501|2008-07-07 12:30,7,18.298,18.298,18.298,18.298,0
20090501|2008-07-08 07:30,8,18.05,18.05,18.05,18.05,0
20090501|2008-07-09 12:30,9,18.561,18.561,18.561,18.561,0
20090501|2008-07-10 12:30,10,18.685,18.685,18.685,18.685,0
20090501|2008-07-11 04:30,11,18.85,18.85,18.85,18.85,0
20090501|2008-07-11 05:00,11,18.885,18.885,18.885,18.885,0
20090501|2008-07-11 07:00,11,19.12,19.12,19.12,19.12,0
20090501|2008-07-11 07:30,11,19.05,19.07,19.035,19.07,0
20090501|2008-07-11 08:00,11,19.1,19.1,19.1,19.1,0
20090501|2008-07-11 08:30,11,19.175,19.175,19.175,19.175,0
20090501|2008-07-11 10:30,11,19.2,19.2,19.17,19.17,0
20090501|2008-07-14 07:30,14,19.28,19.34,19.28,19.34,0
20090501|2008-07-14 09:00,14,19.5,19.5,19.5,19.5,0
20090501|2008-07-14 10:30,14,19.45,19.45,19.45,19.45,0
20090501|2008-07-14 11:30,14,19.6,19.6,19.6,19.6,0
20090501|2008-07-14 18:00,15,19.575,19.575,19.575,19.575,0
20090501|2008-07-15 08:00,15,19.815,19.815,19.815,19.815,0
20090501|2008-07-15 13:00,15,19.415,19.43,19.415,19.43,0
20090501|2008-07-15 16:00,15,19.413,19.413,19.413,19.413,0
20090501|2008-07-15 23:30,16,19.315,19.315,19.315,19.315,0
20090501|2008-07-16 08:00,16,19.47,19.47,19.455,19.455,0
20090501|2008-07-16 10:30,16,19.37,19.37,19.37,19.37,0
20090501|2008-07-16 11:00,16,19.365,19.43,19.33,19.33,0
20090501|2008-07-16 17:30,17,19.23,19.23,19.23,19.23,0
20090501|2008-07-17 04:00,17,19.3,19.3,19.29,19.29,0
20090501|2008-07-17 09:00,17,19.45,19.45,19.45,19.45,0
20090501|2008-07-17 09:30,17,19.58,19.595,19.58,19.595,0
20090501|2008-07-17 10:00,17,19.55,19.61,19.55,19.61,0
20090501|2008-07-17 11:30,17,19.46,19.46,19.46,19.46,0
20090501|2008-07-17 13:00,17,19.06,19.06,19.06,19.06,0
20090501|2008-07-18 07:00,18,18.64,18.64,18.64,18.64,0
20090501|2008-07-18 09:00,18,18.785,18.785,18.785,18.785,0
20090501|2008-07-18 10:30,18,18.615,18.615,18.58,18.58,0
20090501|2008-07-18 12:00,18,18.58,18.58,18.58,18.58,0
20090501|2008-07-21 11:30,21,18.78,18.78,18.78,18.78,0
20090501|2008-07-22 07:30,22,19.03,19.03,19.03,19.03,0
20090501|2008-07-22 10:30,22,18.465,18.465,18.465,18.465,0
20090501|2008-07-22 12:00,22,18.44,18.44,18.42,18.42,0
20090501|2008-07-23 03:30,23,18.1,18.1,18.1,18.1,0
20090501|2008-07-23 10:00,23,18.065,18.065,18.065,18.065,0
20090501|2008-07-23 12:30,23,17.88,17.88,17.88,17.88,0
20090501|2008-07-23 13:00,23,17.83,17.83,17.83,17.83,0
20090501|2008-07-23 16:00,23,17.876,17.876,17.876,17.876,0
20090501|2008-07-24 10:30,24,17.73,17.73,17.73,17.73,0
20090501|2008-07-24 12:00,24,17.725,17.725,17.725,17.725,0
20090501|2008-07-24 13:00,24,17.75,17.75,17.75,17.75,0
20090501|2008-07-25 11:30,25,17.85,17.85,17.85,17.85,0
20090501|2008-07-25 12:00,25,17.775,17.785,17.775,17.785,0
20090501|2008-07-28 12:30,28,17.862,17.862,17.862,17.862,0
20090501|2008-07-29 12:30,29,17.77,17.77,17.77,17.77,0
20090501|2008-07-30 09:00,30,17.32,17.32,17.32,17.32,0
20090501|2008-07-30 16:00,30,17.855,17.855,17.855,17.855,0
20090501|2008-07-31 12:30,31,18.18,18.18,18.18,18.18,0
20090501|2008-08-01 12:30,1,17.907,17.907,17.907,17.907,0
20090501|2008-08-04 12:30,4,17.52,17.52,17.52,17.52,0
20090501|2008-08-05 12:00,5,16.935,16.935,16.935,16.935,0
20090501|2008-08-06 12:00,6,16.87,16.87,16.87,16.87,0
20090501|2008-08-06 16:00,6,16.876,16.876,16.876,16.876,0
20090501|2008-08-07 09:00,7,16.725,16.725,16.725,16.725,0
20090501|2008-08-07 12:30,7,16.45,16.45,16.45,16.45,0
20090501|2008-08-07 13:00,7,16.535,16.535,16.535,16.535,0
20090501|2008-08-07 16:00,7,16.622,16.622,16.622,16.622,0
20090501|2008-08-08 12:30,8,15.679,15.679,15.679,15.679,0
20090501|2008-08-11 11:30,11,14.97,14.97,14.97,14.97,0
20090501|2008-08-11 12:00,11,14.955,14.955,14.95,14.95,0
20090501|2008-08-11 13:00,11,14.91,14.91,14.91,14.91,0
20090501|2008-08-12 08:00,12,14.975,14.975,14.975,14.975,0
20090501|2008-08-12 09:30,12,15,15,15,15,0
20090501|2008-08-12 10:30,12,14.935,14.935,14.9,14.9,0
20090501|2008-08-13 09:00,13,14.855,14.855,14.835,14.835,0
20090501|2008-08-13 09:30,13,14.9,14.9,14.9,14.9,0
20090501|2008-08-13 10:00,13,14.995,14.995,14.99,14.99,0
20090501|2008-08-13 10:30,13,15.03,15.03,15.03,15.03,0
20090501|2008-08-13 11:00,13,15.12,15.12,15.12,15.12,0
20090501|2008-08-13 11:30,13,15.07,15.07,15.07,15.07,0
20090501|2008-08-13 12:00,13,15.17,15.17,15.17,15.17,0
20090501|2008-08-13 12:30,13,15.23,15.23,15.23,15.23,0
20090501|2008-08-13 13:00,13,15.195,15.205,15.195,15.205,0
20090501|2008-08-14 12:30,14,14.564,14.564,14.564,14.564,0
20090501|2008-08-15 07:30,15,13.45,13.45,13.45,13.45,0
20090501|2008-08-15 10:30,15,13.41,13.41,13.41,13.41,0
20090501|2008-08-15 12:00,15,13.1,13.1,13.1,13.1,0
20090501|2008-08-18 12:00,18,13.475,13.475,13.475,13.475,0
20090501|2008-08-18 16:00,18,13.404,13.404,13.404,13.404,0
20090501|2008-08-19 12:30,19,13.404,13.404,13.404,13.404,0
20090501|2008-08-20 08:30,20,13.41,13.41,13.41,13.41,0
20090501|2008-08-20 09:30,20,13.145,13.145,13.145,13.145,0
20090501|2008-08-20 10:30,20,13.28,13.28,13.28,13.28,0
20090501|2008-08-20 13:00,20,13.46,13.46,13.46,13.46,0
20090501|2008-08-20 16:00,20,13.339,13.339,13.339,13.339,0
20090501|2008-08-21 10:00,21,14.09,14.09,14.09,14.09,0
20090501|2008-08-21 11:00,21,14.05,14.05,14.05,14.05,0
20090501|2008-08-21 16:00,21,14.033,14.033,14.033,14.033,0
20090501|2008-08-22 03:00,22,13.98,13.98,13.98,13.98,0
20090501|2008-08-22 07:30,22,13.69,13.69,13.69,13.69,0
20090501|2008-08-22 08:00,22,13.76,13.76,13.76,13.76,0
20090501|2008-08-22 09:00,22,13.65,13.65,13.65,13.65,0
20090501|2008-08-22 11:30,22,13.875,13.875,13.875,13.875,0
20090501|2008-08-22 12:00,22,13.8,13.8,13.8,13.8,0
20090501|2008-08-22 13:30,22,13.625,13.625,13.625,13.625,0
20090501|2008-08-22 16:00,22,13.781,13.781,13.781,13.781,0
20090501|2008-08-25 09:00,25,13.65,13.65,13.65,13.65,0
20090501|2008-08-26 04:00,26,13.4,13.45,13.4,13.45,0
20090501|2008-08-27 09:30,27,13.875,13.875,13.875,13.875,0
20090501|2008-08-27 12:00,27,13.77,13.78,13.77,13.78,0
20090501|2008-08-27 16:00,27,13.755,13.755,13.755,13.755,0
20090501|2008-08-28 10:30,28,13.87,13.87,13.87,13.87,0
20090501|2008-08-28 12:00,28,13.885,13.92,13.885,13.92,0
20090501|2008-08-28 12:30,28,13.89,13.89,13.885,13.885,0
20090501|2008-08-28 16:00,28,13.892,13.892,13.892,13.892,0
20090501|2008-08-29 12:00,29,13.89,13.89,13.89,13.89,0
20090501|2008-08-29 16:00,29,13.891,13.891,13.891,13.891,0
20090501|2008-09-02 09:30,2,12.935,12.935,12.935,12.935,0
20090501|2008-09-02 10:00,2,12.975,12.975,12.975,12.975,0
20090501|2008-09-02 11:30,2,13.375,13.375,13.375,13.375,0
20090501|2008-09-02 12:00,2,13.385,13.385,13.385,13.385,0
20090501|2008-09-02 13:00,2,13.36,13.36,13.36,13.36,0
20090501|2008-09-03 08:00,3,13.155,13.155,13.125,13.125,0
20090501|2008-09-03 08:30,3,13.125,13.145,13.125,13.135,0
20090501|2008-09-03 10:00,3,12.98,12.98,12.98,12.98,0
20090501|2008-09-03 12:00,3,13.125,13.125,13.125,13.125,0
20090501|2008-09-04 10:30,4,13,13,13,13,0
20090501|2008-09-04 12:00,4,13.115,13.115,13.11,13.11,0
20090501|2008-09-05 11:00,5,12.49,12.49,12.49,12.49,0
20090501|2008-09-05 14:00,5,12.465,12.465,12.45,12.45,0
20090501|2008-09-08 12:30,8,12.223,12.223,12.223,12.223,0
20090501|2008-09-09 03:30,9,12.13,12.13,12.13,12.13,0
20090501|2008-09-09 07:30,9,12.04,12.04,12.04,12.04,0
20090501|2008-09-09 10:00,9,11.895,11.895,11.895,11.895,0
20090501|2008-09-09 15:00,9,11.5,11.5,11.5,11.5,0
20090501|2008-09-10 07:00,10,11.425,11.425,11.425,11.425,0
20090501|2008-09-10 08:30,10,11.685,11.685,11.685,11.685,0
20090501|2008-09-10 09:00,10,11.525,11.525,11.525,11.525,0
20090501|2008-09-10 10:00,10,11.25,11.25,11.25,11.25,0
20090501|2008-09-10 10:30,10,11.035,11.035,11.025,11.025,0
20090501|2008-09-10 11:00,10,11,11.15,11,11.11,0
20090501|2008-09-10 11:30,10,11.17,11.17,11.17,11.17,0
20090501|2008-09-10 12:00,10,11.05,11.05,11.05,11.05,0
20090501|2008-09-10 12:30,10,11.065,11.065,11.065,11.065,0
20090501|2008-09-11 12:30,11,10.695,10.695,10.675,10.675,0
20090501|2008-09-12 08:00,12,10.87,10.87,10.87,10.87,0
20090501|2008-09-12 12:00,12,11.01,11.01,11.01,11.01,0
20090501|2008-09-15 09:00,15,11.005,11.005,11.005,11.005,0
20090501|2008-09-15 10:00,15,11.075,11.075,11.075,11.075,0
20090501|2008-09-15 11:30,15,11.115,11.115,11.115,11.115,0
20090501|2008-09-15 12:00,15,11.2,11.2,11.2,11.2,0
20090501|2008-09-15 16:00,15,11.263,11.263,11.263,11.263,0
20090501|2008-09-16 07:00,16,11.15,11.15,11.15,11.15,0
20090501|2008-09-16 16:00,16,10.636,10.636,10.636,10.636,0
20090501|2008-09-17 09:30,17,11.55,11.55,11.55,11.55,0
20090501|2008-09-17 12:00,17,11.77,11.77,11.77,11.77,0
20090501|2008-09-17 13:30,17,12.19,12.19,12.19,12.19,0
20090501|2008-09-17 16:00,17,11.792,11.792,11.792,11.792,0
20090501|2008-09-18 05:00,18,12.85,12.85,12.85,12.85,0
20090501|2008-09-18 08:30,18,12.795,12.795,12.795,12.795,0
20090501|2008-09-18 11:30,18,12.76,12.975,12.76,12.975,0
20090501|2008-09-18 12:00,18,12.835,12.835,12.835,12.835,0
20090501|2008-09-18 16:00,18,12.828,12.828,12.828,12.828,0
20090501|2008-09-19 06:30,19,12.21,12.21,12.21,12.21,0
20090501|2008-09-19 07:00,19,12.33,12.33,12.33,12.33,0
20090501|2008-09-19 11:30,19,12.6,12.6,12.6,12.6,0
20090501|2008-09-19 15:30,19,12.76,12.76,12.76,12.76,0
20090501|2008-09-19 16:00,19,12.617,12.617,12.617,12.617,0
20090501|2008-09-22 08:30,22,13.355,13.515,13.355,13.515,0
20090501|2008-09-22 09:00,22,13.525,13.525,13.525,13.525,0
20090501|2008-09-22 10:00,22,13.525,13.6,13.495,13.495,0
20090501|2008-09-22 11:00,22,13.495,13.495,13.495,13.495,0
20090501|2008-09-22 16:00,22,13.615,13.615,13.615,13.615,0
20090501|2008-09-22 20:00,23,13.9,13.9,13.9,13.9,0
20090501|2008-09-23 07:30,23,13.425,13.605,13.425,13.605,0
20090501|2008-09-23 08:00,23,13.605,13.605,13.605,13.605,0
20090501|2008-09-23 09:00,23,13.605,13.605,13.545,13.575,0
20090501|2008-09-23 16:00,23,13.337,13.337,13.337,13.337,0
20090501|2008-09-24 07:30,24,13.85,13.875,13.85,13.875,0
20090501|2008-09-24 12:00,24,13.6,13.6,13.6,13.6,0
20090501|2008-09-24 16:00,24,13.613,13.613,13.613,13.613,0
20090501|2008-09-25 12:00,25,13.47,13.47,13.47,13.47,0
20090501|2008-09-25 16:00,25,13.441,13.441,13.441,13.441,0
20090501|2008-09-26 12:30,26,13.665,13.665,13.665,13.665,0
20090501|2008-09-29 12:30,29,13.165,13.165,13.165,13.165,0
20090501|2008-09-30 10:30,30,12.5,12.515,12.5,12.515,0
20090501|2008-09-30 12:00,30,12.47,12.47,12.47,12.47,0
20090501|2008-09-30 12:30,30,12.41,12.41,12.255,12.26,0
20090501|2008-09-30 13:30,30,12.175,12.175,12.175,12.175,0
20090501|2008-09-30 16:00,30,12.43,12.43,12.43,12.43,0
20090501|2008-10-01 10:30,1,12.95,12.95,12.95,12.95,0
20090501|2008-10-01 16:00,1,12.935,12.935,12.935,12.935,0
20090501|2008-10-02 08:00,2,11.95,11.95,11.95,11.95,0
20090501|2008-10-02 09:00,2,11.905,11.905,11.905,11.905,0
20090501|2008-10-02 14:30,2,11,11,11,11,0
20090501|2008-10-03 08:30,3,11.27,11.27,11.27,11.27,0
20090501|2008-10-03 09:00,3,11.42,11.51,11.42,11.51,0
20090501|2008-10-03 12:00,3,11.42,11.43,11.42,11.43,0
20090501|2008-10-06 09:30,6,11.375,11.375,11.375,11.375,0
20090501|2008-10-06 16:00,6,11.398,11.398,11.398,11.398,0
20090501|2008-10-07 02:30,7,11.6,11.6,11.6,11.6,0
20090501|2008-10-07 12:00,7,11.47,11.47,11.47,11.47,0
20090501|2008-10-08 08:30,8,11.93,11.93,11.93,11.93,0
20090501|2008-10-09 12:30,9,12.001,12.001,12.001,12.001,0
20090501|2008-10-10 11:30,10,11.13,11.13,11.095,11.095,0
20090501|2008-10-10 12:30,10,10.64,10.64,10,10,0
20090501|2008-10-13 10:00,13,10.8,10.8,10.8,10.8,0
20090501|2008-10-13 12:00,13,10.9,10.9,10.9,10.9,0
20090501|2008-10-14 08:00,14,11.1,11.1,10.98,10.98,0
20090501|2008-10-14 10:00,14,10.99,10.99,10.845,10.845,0
20090501|2008-10-14 12:00,14,11.105,11.165,11.105,11.165,0
20090501|2008-10-14 12:30,14,11.095,11.095,11.095,11.095,0
20090501|2008-10-14 13:00,14,11.14,11.14,11.14,11.14,0
20090501|2008-10-15 07:30,15,10.5,10.5,10.5,10.5,0
20090501|2008-10-15 09:30,15,10.595,10.595,10.595,10.595,0
20090501|2008-10-15 10:00,15,10.54,10.54,10.54,10.54,0
20090501|2008-10-15 15:00,15,10.435,10.435,10.435,10.435,0
20090501|2008-10-15 16:00,15,10.271,10.271,10.271,10.271,0
20090501|2008-10-16 02:30,16,10,10,10,10,0
20090501|2008-10-16 05:30,16,10.045,10.045,10.045,10.045,0
20090501|2008-10-16 06:00,16,10.11,10.11,10.11,10.11,0
20090501|2008-10-16 08:30,16,9.79,9.92,9.79,9.92,0
20090501|2008-10-16 09:00,16,9.875,9.875,9.83,9.83,0
20090501|2008-10-16 09:30,16,9.79,9.79,9.765,9.765,0
20090501|2008-10-16 10:00,16,9.695,9.695,9.415,9.415,0
20090501|2008-10-16 11:00,16,9.68,9.68,9.68,9.68,0
20090501|2008-10-16 11:30,16,9.655001,9.655001,9.655001,9.655001,0
20090501|2008-10-16 16:00,16,9.718,9.718,9.718,9.718,0
20090501|2008-10-16 23:30,17,9.815001,9.825,9.815001,9.825,0
20090501|2008-10-17 12:00,17,9.5,9.5,9.5,9.5,0
20090501|2008-10-17 16:00,17,9.403,9.403,9.403,9.403,0
20090501|2008-10-20 12:30,20,9.743,9.743,9.743,9.743,0
20090501|2008-10-21 10:00,21,9.93,9.93,9.93,9.93,0
20090501|2008-10-21 10:30,21,10.01,10.01,10.01,10.01,0
20090501|2008-10-21 11:00,21,9.969999,9.969999,9.969999,9.969999,0
20090501|2008-10-22 08:30,22,9.690001,9.690001,9.690001,9.690001,0
20090501|2008-10-22 09:00,22,9.715,9.8,9.715,9.8,0
20090501|2008-10-22 10:30,22,9.7,9.8,9.7,9.8,0
20090501|2008-10-22 11:00,22,9.7,9.7,9.7,9.7,0
20090501|2008-10-22 12:00,22,9.54,9.54,9.52,9.52,0
20090501|2008-10-22 14:00,22,9.46,9.46,9.46,9.46,0
20090501|2008-10-22 16:00,22,9.515,9.515,9.515,9.515,0
20090501|2008-10-23 07:30,23,9.35,9.35,9.35,9.35,0
20090501|2008-10-23 09:00,23,9.5,9.5,9.5,9.5,0
20090501|2008-10-23 16:00,23,9.559999,9.559999,9.559999,9.559999,0
20090501|2008-10-24 07:30,24,8.905001,8.93,8.905001,8.93,0
20090501|2008-10-24 11:30,24,9.415,9.415,9.415,9.415,0
20090501|2008-10-24 15:00,24,9.285,9.285,9.285,9.285,0
20090501|2008-10-27 07:30,27,8.985,8.985,8.985,8.985,0
20090501|2008-10-27 08:00,27,8.975,8.975,8.975,8.975,0
20090501|2008-10-27 12:00,27,9.21,9.23,9.21,9.23,0
20090501|2008-10-27 12:30,27,9.219999,9.219999,9.219999,9.219999,0
20090501|2008-10-27 13:00,27,9.15,9.15,9.15,9.15,0
20090501|2008-10-28 07:00,28,9.09,9.09,9.09,9.09,0
20090501|2008-10-28 08:00,28,9.030001,9.030001,9.030001,9.030001,0
20090501|2008-10-28 09:30,28,8.9,8.9,8.65,8.65,0
20090501|2008-10-28 10:30,28,8.92,8.92,8.92,8.92,0
20090501|2008-10-28 11:30,28,8.92,8.92,8.92,8.92,0
20090501|2008-10-28 12:00,28,8.92,8.95,8.92,8.92,0
20090501|2008-10-28 14:30,28,9.08,9.08,9.08,9.08,0
20090501|2008-10-28 16:00,28,8.830999,8.830999,8.830999,8.830999,0
20090501|2008-10-29 07:30,29,9.735,9.735,9.735,9.735,0
20090501|2008-10-29 09:00,29,9.98,9.98,9.98,9.98,0
20090501|2008-10-29 09:30,29,9.965,9.965,9.965,9.965,0
20090501|2008-10-29 10:30,29,10.1,10.1,10.1,10.1,0
20090501|2008-10-29 12:00,29,9.82,9.83,9.82,9.83,0
20090501|2008-10-30 12:00,30,9.86,9.86,9.795,9.795,0
20090501|2008-10-30 14:30,30,9.795,9.795,9.795,9.795,0
20090501|2008-10-31 11:00,31,9.855,9.855,9.855,9.855,0
20090501|2008-10-31 12:00,31,9.75,9.76,9.75,9.75,0
20090501|2008-10-31 16:00,31,9.751,9.751,9.751,9.751,0
20090501|2008-11-03 12:00,3,9.885,9.895,9.88,9.895,12
20090501|2008-11-04 09:30,4,10.35,10.35,10.35,10.35,3
20090501|2008-11-04 12:00,4,10.22,10.22,10.2,10.2,3
20090501|2008-11-04 15:00,4,10.25,10.25,10.25,10.25,2
20090501|2008-11-05 09:30,5,10.5,10.5,10.455,10.455,4
20090501|2008-11-05 12:00,5,10.4,10.5,10.4,10.485,26
20090501|2008-11-06 08:00,6,10.72,10.72,10.72,10.72,1
20090501|2008-11-06 09:30,6,10.54,10.54,10.54,10.54,1
20090501|2008-11-06 10:00,6,10.495,10.525,10.32,10.32,16
20090501|2008-11-06 11:00,6,10.13,10.13,10.13,10.13,11
20090501|2008-11-06 11:30,6,10.13,10.13,10.13,10.13,3
20090501|2008-11-06 12:00,6,10.115,10.145,10.115,10.145,2
20090501|2008-11-07 12:00,7,10.05,10.05,10.05,10.05,1
20090501|2008-11-07 15:30,7,10.075,10.075,10.06,10.06,10
20090501|2008-11-10 08:00,10,10.43,10.43,10.43,10.43,2
20090501|2008-11-10 09:00,10,10.41,10.415,10.41,10.415,2
20090501|2008-11-10 12:00,10,10.305,10.305,10.305,10.305,1
20090501|2008-11-10 14:30,10,10.28,10.28,10.28,10.28,2
20090501|2008-11-11 10:00,11,9.655,9.655,9.655,9.655,1
20090501|2008-11-11 10:30,11,9.74,9.74,9.72,9.72,10
20090501|2008-11-11 11:00,11,9.7,9.7,9.7,9.7,2
20090501|2008-11-11 12:00,11,9.83,9.83,9.83,9.83,1
20090501|2008-11-12 09:00,12,9.55,9.55,9.55,9.55,2
20090501|2008-11-12 09:30,12,9.38,9.38,9.38,9.38,1
20090501|2008-11-12 10:00,12,9.46,9.46,9.46,9.46,68
20090501|2008-11-12 12:00,12,9.555,9.555,9.555,9.555,1
20090501|2008-11-13 08:30,13,9.32,9.32,9.32,9.32,4
20090501|2008-11-13 09:30,13,9.3,9.3,9.3,9.3,1
20090501|2008-11-13 10:00,13,9.155,9.155,9.155,9.155,2
20090501|2008-11-13 11:00,13,9,9,8.98,8.98,21
20090501|2008-11-13 11:30,13,8.94,8.94,8.865,8.875,12
20090501|2008-11-13 12:00,13,8.94,8.94,8.86,8.86,7
20090501|2008-11-13 13:30,13,9.3,9.3,9.3,9.3,4
20090501|2008-11-14 03:30,14,9.34,9.34,9.34,9.34,1
20090501|2008-11-14 07:30,14,9.55,9.55,9.55,9.55,0
20090501|2008-11-14 10:30,14,9.55,9.55,9.55,9.55,2
20090501|2008-11-14 11:00,14,9.61,9.61,9.575,9.575,4
20090501|2008-11-14 12:00,14,9.515,9.515,9.465,9.5,4
20090501|2008-11-14 12:30,14,9.625,9.625,9.625,9.625,1
20090501|2008-11-14 13:30,14,9.65,9.65,9.65,9.65,1
20090501|2008-11-17 07:30,17,9.315,9.315,9.315,9.315,1
20090501|2008-11-17 09:00,17,9.4,9.4,9.4,9.4,1
20090501|2008-11-17 11:30,17,9.515,9.515,9.515,9.515,3
20090501|2008-11-18 12:00,18,9.6,9.6,9.6,9.6,1
20090501|2008-11-19 10:30,19,9.545,9.545,9.545,9.545,1
20090501|2008-11-19 11:00,19,9.55,9.585,9.33,9.335,15
20090501|2008-11-19 12:00,19,9.365,9.365,9.365,9.365,1
20090501|2008-11-19 14:00,19,9.32,9.32,9.31,9.31,73
20090501|2008-11-19 14:30,19,9.3,9.3,9.3,9.3,17
20090501|2008-11-19 15:00,19,9.33,9.33,9.33,9.33,2
20090501|2008-11-19 15:30,19,9.27,9.27,9.27,9.27,3
20090501|2008-11-20 07:30,20,9.355,9.355,9.355,9.355,1
20090501|2008-11-20 08:30,20,9.265,9.27,9.265,9.27,2
20090501|2008-11-20 09:00,20,9,9,8.875,8.875,4
20090501|2008-11-20 10:30,20,9.045,9.045,9.045,9.045,1
20090501|2008-11-20 15:30,20,8.95,8.95,8.95,8.95,1
20090501|2008-11-21 03:00,21,9.245,9.245,9.245,9.245,1
20090501|2008-11-21 05:00,21,9.23,9.23,9.23,9.23,2
20090501|2008-11-21 07:00,21,9.21,9.21,9.21,9.21,1
20090501|2008-11-21 08:30,21,9.38,9.38,9.38,9.38,1
20090501|2008-11-21 09:00,21,9.5,9.5,9.5,9.5,2
20090501|2008-11-21 09:30,21,9.6,9.6,9.6,9.6,1
20090501|2008-11-21 10:30,21,9.625,9.625,9.625,9.625,1
20090501|2008-11-21 12:00,21,9.61,9.61,9.61,9.61,1
20090501|2008-11-21 12:30,21,9.57,9.57,9.57,9.57,1
20090501|2008-11-24 06:30,24,9.92,9.92,9.92,9.92,2
20090501|2008-11-24 07:30,24,10.18,10.18,10.18,10.18,1
20090501|2008-11-24 09:00,24,10.6,10.6,10.6,10.6,1
20090501|2008-11-24 11:00,24,10.38,10.38,10.375,10.375,5
20090501|2008-11-24 11:30,24,10.4,10.4,10.4,10.4,1
20090501|2008-11-24 12:30,24,10.4,10.4,10.4,10.4,1
20090501|2008-11-25 07:30,25,10.5,10.5,10.5,10.5,2
20090501|2008-11-25 09:00,25,10.375,10.375,10.375,10.375,1
20090501|2008-11-25 09:30,25,10.25,10.25,10.25,10.25,1
20090501|2008-11-25 10:00,25,10.295,10.295,10.11,10.18,24
20090501|2008-11-25 10:30,25,10.24,10.24,10.235,10.235,2
20090501|2008-11-25 12:00,25,10.31,10.315,10.31,10.315,5
20090501|2008-11-26 10:00,26,10.33,10.33,10.32,10.32,7
20090501|2008-11-26 10:30,26,10.235,10.235,10.235,10.235,1
20090501|2008-11-26 12:00,26,10.27,10.27,10.24,10.24,14
20090501|2008-11-26 13:30,26,10.31,10.31,10.31,10.31,1
20090501|2008-11-27 02:00,28,10.25,10.25,10.25,10.25,1
20090501|2008-11-27 06:30,28,10.24,10.26,10.24,10.26,7
20090501|2008-11-27 07:30,28,10.285,10.285,10.285,10.285,1
20090501|2008-11-27 09:30,28,10.325,10.325,10.325,10.325,6
20090501|2008-11-27 21:00,28,10.34,10.34,10.34,10.34,5
20090501|2008-11-28 03:00,28,10.32,10.32,10.32,10.32,1
20090501|2008-11-28 03:30,28,10.3,10.3,10.255,10.255,12
20090501|2008-11-28 05:30,28,10.26,10.26,10.21,10.21,12
20090501|2008-11-28 10:00,28,10.235,10.235,10.235,10.235,10
20090501|2008-11-28 11:00,28,10.225,10.32,10.225,10.295,6
20090501|2008-11-28 11:30,28,10.315,10.335,10.315,10.335,13
20090501|2008-12-01 07:00,1,9.84,9.84,9.7,9.7,4
20090501|2008-12-01 07:30,1,9.65,9.65,9.65,9.65,1
20090501|2008-12-01 08:00,1,9.36,9.36,9.36,9.36,1
20090501|2008-12-01 12:00,1,9.395,9.395,9.395,9.395,1
20090501|2008-12-01 13:00,1,9.33,9.33,9.33,9.33,1
20090501|2008-12-01 14:00,1,9.3,9.3,9.3,9.3,2
20090501|2008-12-01 15:30,1,9.31,9.31,9.305,9.305,2
20090501|2008-12-02 07:00,2,9.51,9.51,9.51,9.51,2
20090501|2008-12-02 07:30,2,9.725,9.725,9.64,9.64,3
20090501|2008-12-02 08:30,2,9.63,9.63,9.55,9.565,5
20090501|2008-12-02 09:00,2,9.6,9.6,9.6,9.6,2
20090501|2008-12-02 09:30,2,9.65,9.65,9.65,9.65,2
20090501|2008-12-02 10:00,2,9.55,9.55,9.55,9.55,2
20090501|2008-12-02 11:30,2,9.58,9.58,9.57,9.57,2
20090501|2008-12-02 12:00,2,9.64,9.64,9.64,9.64,1
20090501|2008-12-02 14:30,2,9.58,9.58,9.58,9.58,2
20090501|2008-12-03 01:00,3,9.505,9.505,9.505,9.505,3
20090501|2008-12-03 07:30,3,9.43,9.43,9.43,9.43,2
20090501|2008-12-03 08:30,3,9.53,9.53,9.52,9.53,29
20090501|2008-12-03 09:00,3,9.45,9.45,9.45,9.45,2
20090501|2008-12-03 09:30,3,9.59,9.71,9.59,9.71,3
20090501|2008-12-03 10:00,3,9.695,9.695,9.69,9.69,2
20090501|2008-12-03 11:30,3,9.585,9.585,9.585,9.585,1
20090501|2008-12-03 12:00,3,9.545,9.545,9.545,9.545,1
20090501|2008-12-03 14:30,3,9.63,9.63,9.62,9.62,2
20090501|2008-12-04 00:00,4,9.59,9.59,9.59,9.59,1
20090501|2008-12-04 07:00,4,9.52,9.52,9.52,9.52,2
20090501|2008-12-04 08:30,4,9.5,9.55,9.5,9.55,3
20090501|2008-12-04 09:00,4,9.54,9.545,9.535,9.535,3
20090501|2008-12-04 09:30,4,9.45,9.45,9.45,9.45,2
20090501|2008-12-04 10:00,4,9.55,9.55,9.55,9.55,2
20090501|2008-12-04 10:30,4,9.56,9.57,9.56,9.57,2
20090501|2008-12-04 11:00,4,9.48,9.48,9.48,9.48,2
20090501|2008-12-04 12:00,4,9.52,9.565,9.52,9.565,3
20090501|2008-12-05 06:30,5,9.45,9.45,9.45,9.45,2
20090501|2008-12-05 07:00,5,9.34,9.34,9.34,9.34,1
20090501|2008-12-05 07:30,5,9.25,9.25,9.25,9.25,1
20090501|2008-12-05 08:30,5,9.37,9.37,9.37,9.37,1
20090501|2008-12-05 09:30,5,9.325,9.325,9.325,9.325,2
20090501|2008-12-05 11:00,5,9.295,9.42,9.295,9.42,4
20090501|2008-12-05 11:30,5,9.385,9.385,9.385,9.385,1
20090501|2008-12-05 12:00,5,9.455,9.455,9.455,9.455,1
20090501|2008-12-05 13:30,5,9.52,9.52,9.52,9.52,2
20090501|2008-12-07 18:00,8,9.585,9.585,9.585,9.585,2
20090501|2008-12-08 03:00,8,9.895,9.895,9.86,9.86,2
20090501|2008-12-08 06:00,8,9.735,9.735,9.735,9.735,2
20090501|2008-12-08 07:00,8,9.88,9.88,9.88,9.88,2
20090501|2008-12-08 07:30,8,10.275,10.275,10.275,10.275,1
20090501|2008-12-08 08:00,8,10.205,10.205,10.205,10.205,2
20090501|2008-12-08 08:30,8,10.155,10.155,10.155,10.155,1
20090501|2008-12-08 11:30,8,10.12,10.12,10.07,10.07,4
20090501|2008-12-08 12:00,8,10.05,10.05,9.995,10.025,33
20090501|2008-12-08 13:30,8,10.085,10.085,10.085,10.085,2
20090501|2008-12-08 15:30,8,10,10,10,10,2
20090501|2008-12-09 03:00,9,9.89,9.92,9.89,9.92,9
20090501|2008-12-09 07:30,9,9.8,9.8,9.76,9.76,3
20090501|2008-12-09 09:00,9,9.85,9.85,9.85,9.85,2
20090501|2008-12-09 10:00,9,9.78,9.78,9.78,9.78,2
20090501|2008-12-09 10:30,9,9.83,9.83,9.83,9.83,2
20090501|2008-12-09 12:00,9,9.875,9.875,9.875,9.875,5
20090501|2008-12-09 23:30,10,9.975,9.975,9.975,9.975,3
20090501|2008-12-10 01:30,10,9.975,9.975,9.975,9.975,2
20090501|2008-12-10 06:00,10,10.03,10.03,10.03,10.03,1
20090501|2008-12-10 07:00,10,10,10.12,10,10.12,3
20090501|2008-12-10 07:30,10,10.17,10.2,10.15,10.15,5
20090501|2008-12-10 08:00,10,10.2,10.22,10.2,10.22,4
20090501|2008-12-10 08:30,10,10.12,10.15,10.12,10.15,4
20090501|2008-12-10 09:00,10,10.19,10.19,10.19,10.19,2
20090501|2008-12-10 09:30,10,10.1,10.1,10.1,10.1,2
20090501|2008-12-10 10:00,10,10.14,10.145,10.14,10.145,3
20090501|2008-12-10 10:30,10,10.18,10.185,10.18,10.185,3
20090501|2008-12-10 11:30,10,10.23,10.23,10.23,10.23,1
20090501|2008-12-10 12:00,10,10.185,10.24,10.185,10.23,33
20090501|2008-12-10 14:00,10,10.265,10.265,10.265,10.265,1
20090501|2008-12-10 14:30,10,10.255,10.255,10.255,10.255,1
20090501|2008-12-10 15:00,10,10.27,10.27,10.26,10.26,3
20090501|2008-12-11 00:30,11,10.285,10.285,10.285,10.285,2
20090501|2008-12-11 06:30,11,10.475,10.475,10.475,10.475,1
20090501|2008-12-11 07:00,11,10.46,10.46,10.46,10.46,2
20090501|2008-12-11 07:30,11,10.435,10.435,10.435,10.435,1
20090501|2008-12-11 08:00,11,10.43,10.43,10.43,10.43,1
20090501|2008-12-11 09:00,11,10.475,10.51,10.475,10.51,32
20090501|2008-12-11 09:30,11,10.45,10.45,10.45,10.45,1
20090501|2008-12-11 11:00,11,10.44,10.44,10.44,10.44,2
20090501|2008-12-11 11:30,11,10.465,10.465,10.465,10.465,1
20090501|2008-12-11 12:00,11,10.44,10.475,10.44,10.475,31
20090501|2008-12-11 12:30,11,10.46,10.46,10.46,10.46,1
20090501|2008-12-11 20:30,12,10.335,10.335,10.335,10.335,1
20090501|2008-12-11 21:00,12,10.33,10.33,10.33,10.33,1
20090501|2008-12-11 21:30,12,10.32,10.32,10.32,10.32,1
20090501|2008-12-12 07:30,12,10.115,10.15,10.115,10.15,5
20090501|2008-12-12 08:30,12,10.17,10.17,10.17,10.17,4
20090501|2008-12-12 09:00,12,10.26,10.26,10.26,10.26,2
20090501|2008-12-12 11:30,12,10.285,10.285,10.285,10.285,1
20090501|2008-12-12 12:00,12,10.245,10.245,10.245,10.245,1
20090501|2008-12-12 14:00,12,10.24,10.24,10.24,10.24,6
20090501|2008-12-12 15:30,12,10.3,10.3,10.3,10.3,4
20090501|2008-12-14 23:00,15,10.445,10.445,10.445,10.445,3
20090501|2008-12-15 06:00,15,10.355,10.355,10.355,10.355,1
20090501|2008-12-15 07:30,15,10.315,10.315,10.315,10.315,3
20090501|2008-12-15 09:00,15,10.48,10.48,10.48,10.48,2
20090501|2008-12-15 10:00,15,10.62,10.65,10.62,10.65,2
20090501|2008-12-15 12:00,15,10.57,10.645,10.57,10.63,4
20090501|2008-12-15 12:30,15,10.66,10.66,10.66,10.66,1
20090501|2008-12-15 13:30,15,10.62,10.62,10.62,10.62,4
20090501|2008-12-16 09:30,16,10.68,10.68,10.68,10.68,2
20090501|2008-12-16 12:00,16,10.73,10.735,10.7,10.7,4
20090501|2008-12-16 13:00,16,10.66,10.83,10.66,10.83,11
20090501|2008-12-16 14:00,16,10.955,11.025,10.955,11.025,2
20090501|2008-12-16 14:30,16,11.03,11.03,11.03,11.03,1
20090501|2008-12-16 15:00,16,11.25,11.25,11.25,11.25,1
20090501|2008-12-16 17:00,17,11.27,11.275,11.27,11.275,2
20090501|2008-12-16 18:30,17,11.25,11.25,11.25,11.25,1
20090501|2008-12-16 21:30,17,11.18,11.18,11.18,11.18,1
20090501|2008-12-16 22:30,17,11.175,11.175,11.175,11.175,1
20090501|2008-12-17 02:00,17,11.25,11.25,11.25,11.25,1
20090501|2008-12-17 06:30,17,10.85,10.85,10.85,10.85,3
20090501|2008-12-17 07:00,17,11.015,11.015,11.015,11.015,1
20090501|2008-12-17 07:30,17,11.15,11.15,11.15,11.15,2
20090501|2008-12-17 08:00,17,11.145,11.15,11.125,11.125,4
20090501|2008-12-17 08:30,17,11.3,11.32,11.28,11.28,4
20090501|2008-12-17 09:00,17,11.47,11.55,11.46,11.52,23
20090501|2008-12-17 09:30,17,11.495,11.505,11.4,11.4,14
20090501|2008-12-17 10:00,17,11.535,11.535,11.48,11.48,3
20090501|2008-12-17 10:30,17,11.37,11.37,11.37,11.37,2
20090501|2008-12-17 11:00,17,11.45,11.45,11.45,11.45,1
20090501|2008-12-17 12:00,17,11.425,11.425,11.425,11.425,1
20090501|2008-12-17 12:30,17,11.45,11.45,11.45,11.45,1
20090501|2008-12-17 13:00,17,11.47,11.47,11.47,11.47,1
20090501|2008-12-17 14:30,17,11.41,11.41,11.41,11.41,1
20090501|2008-12-17 15:00,17,11.41,11.41,11.41,11.41,1
20090501|2008-12-17 18:30,18,11.36,11.36,11.36,11.36,1
20090501|2008-12-17 22:00,18,11.345,11.345,11.345,11.345,1
20090501|2008-12-18 02:00,18,11.3,11.3,11.3,11.3,1
20090501|2008-12-18 03:30,18,11.445,11.445,11.445,11.445,18
20090501|2008-12-18 07:00,18,11.35,11.355,11.33,11.33,7
20090501|2008-12-18 07:30,18,11.28,11.3,11.28,11.285,9
20090501|2008-12-18 08:00,18,11.085,11.15,11.085,11.15,5
20090501|2008-12-18 08:30,18,11.145,11.145,11.01,11.035,9
20090501|2008-12-18 09:00,18,11.1,11.1,11.08,11.08,12
20090501|2008-12-18 10:00,18,11.13,11.13,11.05,11.05,8
20090501|2008-12-18 10:30,18,11.08,11.08,11.08,11.08,11
20090501|2008-12-18 11:00,18,11.11,11.11,11.08,11.08,9
20090501|2008-12-18 11:30,18,11.11,11.11,11.11,11.11,12
20090501|2008-12-18 12:00,18,11.1,11.115,11.1,11.115,5
20090501|2008-12-18 12:30,18,11.11,11.11,11.11,11.11,1
20090501|2008-12-18 13:00,18,11.115,11.115,11.115,11.115,3
20090501|2008-12-18 13:30,18,11.08,11.08,11.08,11.08,1
20090501|2008-12-18 14:00,18,11.08,11.08,11.08,11.08,2
20090501|2008-12-18 14:30,18,10.96,10.96,10.96,10.96,2
20090501|2008-12-18 15:30,18,10.975,10.975,10.975,10.975,1
20090501|2008-12-19 04:30,19,10.84,10.84,10.84,10.84,2
20090501|2008-12-19 05:00,19,10.75,10.75,10.75,10.75,1
20090501|2008-12-19 05:30,19,10.645,10.655,10.645,10.655,2
20090501|2008-12-19 06:00,19,10.69,10.69,10.68,10.68,2
20090501|2008-12-19 06:30,19,10.68,10.73,10.68,10.725,3
20090501|2008-12-19 07:00,19,10.695,10.76,10.695,10.745,6
20090501|2008-12-19 07:30,19,10.845,10.845,10.845,10.845,2
20090501|2008-12-19 08:00,19,10.82,10.82,10.82,10.82,1
20090501|2008-12-19 08:30,19,10.88,10.88,10.835,10.835,5
20090501|2008-12-19 09:00,19,10.915,10.96,10.905,10.945,122
20090501|2008-12-19 09:30,19,10.945,10.945,10.945,10.945,41
20090501|2008-12-19 10:30,19,10.865,10.875,10.865,10.875,2
20090501|2008-12-19 12:00,19,10.86,10.86,10.86,10.86,2
20090501|2008-12-19 12:30,19,10.86,10.86,10.86,10.86,1
20090501|2008-12-19 13:30,19,10.85,10.865,10.85,10.865,2
20090501|2008-12-19 14:00,19,10.875,10.875,10.875,10.875,1
20090501|2008-12-19 15:00,19,10.875,10.875,10.875,10.875,2
20090501|2008-12-22 07:00,22,10.995,10.995,10.99,10.99,2
20090501|2008-12-22 07:30,22,10.99,10.99,10.99,10.99,5
20090501|2008-12-22 10:00,22,10.88,10.88,10.88,10.88,1
20090501|2008-12-22 12:00,22,10.865,10.875,10.85,10.85,4
20090501|2008-12-23 07:30,23,10.675,10.675,10.67,10.67,2
20090501|2008-12-23 09:30,23,10.36,10.385,10.36,10.37,3
20090501|2008-12-23 10:00,23,10.415,10.425,10.405,10.415,7
20090501|2008-12-23 10:30,23,10.205,10.28,10.205,10.245,8
20090501|2008-12-23 11:30,23,10.25,10.25,10.25,10.25,1
20090501|2008-12-23 12:00,23,10.28,10.28,10.265,10.265,3
20090501|2008-12-23 14:30,23,10.285,10.285,10.285,10.285,1
20090501|2008-12-23 15:00,23,10.26,10.26,10.26,10.26,1
20090501|2008-12-24 07:00,24,10.375,10.375,10.375,10.375,1
20090501|2008-12-24 07:30,24,10.35,10.35,10.325,10.325,3
20090501|2008-12-24 09:00,24,10.425,10.435,10.395,10.395,5
20090501|2008-12-24 11:00,24,10.365,10.365,10.365,10.365,1
20090501|2008-12-26 00:30,26,10.41,10.41,10.41,10.41,2
20090501|2008-12-26 07:30,26,10.425,10.44,10.425,10.44,6
20090501|2008-12-26 10:30,26,10.39,10.39,10.39,10.39,5
20090501|2008-12-26 11:30,26,10.475,10.475,10.475,10.475,2
20090501|2008-12-26 12:00,26,10.445,10.565,10.445,10.55,16
20090501|2008-12-26 12:30,26,10.58,10.58,10.54,10.575,6
20090501|2008-12-26 14:30,26,10.735,10.735,10.735,10.735,1
20090501|2008-12-28 18:30,29,10.94,10.94,10.94,10.94,2
20090501|2008-12-28 21:30,29,10.89,10.89,10.89,10.89,1
20090501|2008-12-29 02:30,29,10.84,10.84,10.84,10.84,2
20090501|2008-12-29 04:00,29,10.97,10.97,10.97,10.97,1
20090501|2008-12-29 05:00,29,10.98,10.98,10.98,10.98,1
20090501|2008-12-29 07:30,29,11.25,11.25,11.205,11.205,2
20090501|2008-12-29 08:00,29,11.1,11.1,11.09,11.09,3
20090501|2008-12-29 09:00,29,11.095,11.095,11.09,11.09,2
20090501|2008-12-29 09:30,29,10.985,10.985,10.985,10.985,1
20090501|2008-12-29 10:30,29,10.9,10.9,10.9,10.9,1
20090501|2008-12-29 21:00,30,10.91,10.91,10.91,10.91,1
20090501|2008-12-29 21:30,30,10.895,10.895,10.895,10.895,1
20090501|2008-12-30 02:00,30,10.89,10.89,10.89,10.89,1
20090501|2008-12-30 09:30,30,11.085,11.085,11.085,11.085,1
20090501|2008-12-30 10:00,30,11.1,11.1,11.1,11.1,1
20090501|2008-12-30 10:30,30,11.125,11.125,11.12,11.12,5
20090501|2008-12-30 12:00,30,11.02,11.02,11,11,3
20090501|2008-12-30 12:30,30,10.98,10.98,10.98,10.98,1
20090501|2008-12-30 16:00,30,10.96,10.96,10.96,10.96,1
20090501|2008-12-30 21:00,31,10.96,10.96,10.96,10.96,1
20090501|2008-12-31 07:30,31,10.8,10.8,10.8,10.8,1
20090501|2008-12-31 08:00,31,10.82,10.82,10.82,10.82,1
20090501|2008-12-31 09:30,31,10.885,10.885,10.885,10.885,1
20090501|2008-12-31 10:00,31,10.865,10.865,10.865,10.865,1
20090501|2008-12-31 10:30,31,11.05,11.05,11.05,11.05,1
20090501|2008-12-31 11:00,31,11.22,11.22,11.215,11.215,3
20090501|2008-12-31 11:30,31,11.245,11.25,11.24,11.25,3
20090501|2008-12-31 12:00,31,11.25,11.29,11.25,11.28,3
20090501|2008-12-31 12:30,31,11.32,11.32,11.32,11.32,1
20090501|2008-12-31 13:00,31,11.36,11.36,11.35,11.35,2
20090501|2008-12-31 13:30,31,11.4,11.4,11.385,11.385,2
20090501|2008-12-31 14:30,31,11.41,11.41,11.41,11.41,5
20090501|2009-01-01 17:00,2,11.43,11.43,11.37,11.37,6
20090501|2009-01-01 22:30,2,11.13,11.13,11.13,11.13,4
20090501|2009-01-02 02:00,2,11.215,11.215,11.215,11.215,1
20090501|2009-01-02 03:00,2,11.13,11.13,11.13,11.13,3
20090501|2009-01-02 04:30,2,11.1,11.1,11.08,11.08,4
20090501|2009-01-02 05:00,2,11.12,11.12,11.12,11.12,1
20090501|2009-01-02 05:30,2,11.1,11.125,11.1,11.125,2
20090501|2009-01-02 06:00,2,11.1,11.1,11.1,11.1,1
20090501|2009-01-02 07:00,2,11.19,11.19,11.13,11.13,14
20090501|2009-01-02 08:00,2,11.25,11.25,11.25,11.25,2
20090501|2009-01-02 08:30,2,11.26,11.275,11.26,11.275,2
20090501|2009-01-02 09:00,2,11.29,11.29,11.29,11.29,1
20090501|2009-01-02 10:00,2,11.52,11.52,11.52,11.52,2
20090501|2009-01-02 11:30,2,11.495,11.495,11.48,11.48,3
20090501|2009-01-02 12:00,2,11.46,11.5,11.46,11.5,2
20090501|2009-01-02 12:30,2,11.525,11.525,11.52,11.525,6
20090501|2009-01-04 17:00,5,11.6,11.6,11.6,11.6,1
20090501|2009-01-04 19:30,5,11.595,11.595,11.595,11.595,1
20090501|2009-01-04 20:30,5,11.59,11.59,11.59,11.59,1
20090501|2009-01-05 02:00,5,11.255,11.255,11.255,11.255,1
20090501|2009-01-05 02:30,5,11.225,11.225,11.225,11.225,1
20090501|2009-01-05 04:00,5,11.18,11.18,11.175,11.175,2
20090501|2009-01-05 06:30,5,10.975,10.995,10.975,10.995,4
20090501|2009-01-05 07:00,5,11.015,11.015,10.88,10.88,36
20090501|2009-01-05 07:30,5,10.9,10.9,10.62,10.62,8
20090501|2009-01-05 08:00,5,10.765,10.8,10.765,10.8,4
20090501|2009-01-05 08:30,5,10.87,10.87,10.87,10.87,1
20090501|2009-01-05 09:00,5,10.88,10.88,10.88,10.88,2
20090501|2009-01-05 09:30,5,10.96,10.96,10.96,10.96,2
20090501|2009-01-05 10:00,5,10.925,10.925,10.925,10.925,1
20090501|2009-01-05 12:00,5,11.25,11.285,11.25,11.27,6
20090501|2009-01-05 17:30,6,11.19,11.19,11.19,11.19,1
20090501|2009-01-05 18:30,6,11.17,11.17,11.17,11.17,1
20090501|2009-01-06 03:30,6,10.915,10.915,10.915,10.915,1
20090501|2009-01-06 06:30,6,10.94,10.94,10.94,10.94,1
20090501|2009-01-06 07:00,6,10.99,11.085,10.985,11.085,7
20090501|2009-01-06 07:30,6,11.08,11.08,11.08,11.08,2
20090501|2009-01-06 08:00,6,11.07,11.18,11.06,11.18,4
20090501|2009-01-06 09:00,6,11.165,11.165,11.13,11.13,2
20090501|2009-01-06 09:30,6,11.18,11.18,11.18,11.18,2
20090501|2009-01-06 10:30,6,11.21,11.21,11.21,11.21,3
20090501|2009-01-06 12:00,6,11.42,11.47,11.42,11.455,26
20090501|2009-01-06 12:30,6,11.46,11.46,11.46,11.46,1
20090501|2009-01-06 14:00,6,11.53,11.53,11.52,11.52,6
20090501|2009-01-06 18:00,7,11.435,11.435,11.435,11.435,1
20090501|2009-01-06 18:30,7,11.405,11.405,11.405,11.405,1
20090501|2009-01-06 23:00,7,11.32,11.32,11.32,11.32,1
20090501|2009-01-07 03:00,7,11.365,11.37,11.365,11.37,5
20090501|2009-01-07 06:00,7,11.415,11.415,11.415,11.415,1
20090501|2009-01-07 06:30,7,11.4,11.4,11.4,11.4,1
20090501|2009-01-07 07:00,7,11.455,11.455,11.455,11.455,1
20090501|2009-01-07 07:30,7,11.51,11.58,11.51,11.58,4
20090501|2009-01-07 08:00,7,11.4,11.4,11.275,11.275,3
20090501|2009-01-07 08:30,7,11.21,11.21,11.025,11.025,4
20090501|2009-01-07 09:00,7,11.065,11.065,11.025,11.025,3
20090501|2009-01-07 09:30,7,10.99,10.99,10.935,10.935,14
20090501|2009-01-07 10:00,7,11.005,11.06,11.005,11.06,5
20090501|2009-01-07 10:30,7,11.07,11.225,11.07,11.225,10
20090501|2009-01-07 11:00,7,11.18,11.23,11.18,11.215,5
20090501|2009-01-07 11:30,7,11.18,11.185,11.18,11.185,2
20090501|2009-01-07 12:00,7,11.135,11.135,11.12,11.125,5
20090501|2009-01-07 12:30,7,11.185,11.19,11.185,11.19,2
20090501|2009-01-07 13:00,7,11.115,11.115,11.115,11.115,1
20090501|2009-01-07 17:00,8,11.06,11.06,11.06,11.06,1
20090501|2009-01-08 02:30,8,10.95,11.015,10.95,11.015,2
20090501|2009-01-08 03:30,8,11.035,11.035,11.035,11.035,1
20090501|2009-01-08 05:30,8,10.95,10.95,10.86,10.865,6
20090501|2009-01-08 07:00,8,10.965,10.965,10.955,10.965,3
20090501|2009-01-08 07:30,8,11.115,11.115,11.115,11.115,1
20090501|2009-01-08 08:00,8,11.315,11.315,11.225,11.235,3
20090501|2009-01-08 08:30,8,11.205,11.205,11.205,11.205,1
20090501|2009-01-08 09:30,8,11.21,11.21,11.165,11.165,4
20090501|2009-01-08 10:00,8,11.12,11.12,11.12,11.12,2
20090501|2009-01-08 10:30,8,11.085,11.14,11.085,11.14,2
20090501|2009-01-08 11:30,8,11.095,11.095,11.095,11.095,2
20090501|2009-01-08 12:00,8,11.115,11.115,11.115,11.115,2
20090501|2009-01-08 12:30,8,11.15,11.15,11.115,11.115,2
20090501|2009-01-08 13:00,8,11.16,11.16,11.16,11.16,1
20090501|2009-01-08 15:00,8,11.145,11.145,11.145,11.145,2
20090501|2009-01-09 01:30,9,11.165,11.165,11.165,11.165,2
20090501|2009-01-09 03:00,9,11.145,11.145,11.145,11.145,1
20090501|2009-01-09 07:00,9,11.235,11.29,11.235,11.29,5
20090501|2009-01-09 07:30,9,11.425,11.425,11.19,11.265,7
20090501|2009-01-09 08:00,9,11.21,11.21,11.04,11.04,3
20090501|2009-01-09 08:30,9,11.01,11.01,11,11,4
20090501|2009-01-09 10:00,9,11.36,11.36,11.36,11.36,1
20090501|2009-01-09 10:30,9,11.31,11.31,11.31,11.31,1
20090501|2009-01-09 11:00,9,11.45,11.625,11.45,11.55,8
20090501|2009-01-09 11:30,9,11.44,11.44,11.44,11.44,1
20090501|2009-01-09 12:00,9,11.335,11.34,11.335,11.34,4
20090501|2009-01-09 12:30,9,11.32,11.325,11.32,11.325,5
20090501|2009-01-09 13:00,9,11.3,11.3,11.3,11.3,1
20090501|2009-01-09 13:30,9,11.305,11.305,11.3,11.3,5
20090501|2009-01-11 19:00,12,11.195,11.195,11.195,11.195,1
20090501|2009-01-11 20:30,12,11.235,11.235,11.235,11.235,1
20090501|2009-01-11 21:30,12,11.205,11.205,11.205,11.205,1
20090501|2009-01-12 07:00,12,11.07,11.07,10.83,10.83,10
20090501|2009-01-12 07:30,12,10.84,10.965,10.835,10.965,6
20090501|2009-01-12 08:00,12,10.975,10.975,10.97,10.97,2
20090501|2009-01-12 09:00,12,10.95,10.995,10.925,10.995,5
20090501|2009-01-12 12:00,12,10.8,10.8,10.8,10.8,0
20090501|2009-01-12 13:00,12,10.75,10.75,10.75,10.75,5
20090501|2009-01-12 13:30,12,10.715,10.715,10.585,10.585,4
20090501|2009-01-12 14:00,12,10.65,10.65,10.59,10.59,2
20090501|2009-01-12 15:30,12,10.65,10.65,10.65,10.65,1
20090501|2009-01-12 19:00,13,10.705,10.705,10.685,10.685,2
20090501|2009-01-12 20:00,13,10.735,10.735,10.7,10.7,5
20090501|2009-01-12 21:00,13,10.7,10.7,10.7,10.7,6
20090501|2009-01-13 07:00,13,10.68,10.68,10.465,10.465,29
20090501|2009-01-13 07:30,13,10.51,10.58,10.495,10.495,5
20090501|2009-01-13 08:00,13,10.54,10.55,10.54,10.55,2
20090501|2009-01-13 09:00,13,10.71,10.71,10.71,10.71,4
20090501|2009-01-13 09:30,13,10.75,10.75,10.75,10.75,1
20090501|2009-01-13 11:30,13,10.75,10.75,10.75,10.75,1
20090501|2009-01-13 12:00,13,10.695,10.705,10.695,10.705,2
20090501|2009-01-13 13:00,13,10.7,10.755,10.7,10.755,3
20090501|2009-01-13 21:00,14,10.805,10.83,10.805,10.83,3
20090501|2009-01-14 01:00,14,10.83,10.83,10.83,10.83,2
20090501|2009-01-14 03:00,14,10.82,10.82,10.82,10.82,2
20090501|2009-01-14 07:00,14,10.745,10.745,10.71,10.725,6
20090501|2009-01-14 07:30,14,10.61,10.61,10.47,10.5,14
20090501|2009-01-14 08:00,14,10.49,10.505,10.49,10.505,4
20090501|2009-01-14 08:30,14,10.565,10.565,10.52,10.52,2
20090501|2009-01-14 09:00,14,10.505,10.505,10.41,10.46,5
20090501|2009-01-14 10:00,14,10.455,10.455,10.455,10.455,10
20090501|2009-01-14 10:30,14,10.525,10.575,10.52,10.57,8
20090501|2009-01-14 11:00,14,10.535,10.535,10.535,10.535,1
20090501|2009-01-14 11:30,14,10.52,10.52,10.5,10.5,2
20090501|2009-01-14 12:00,14,10.545,10.545,10.49,10.5,5
20090501|2009-01-14 12:30,14,10.5,10.5,10.5,10.5,1
20090501|2009-01-14 13:00,14,10.595,10.61,10.595,10.61,2
20090501|2009-01-14 13:30,14,10.64,10.64,10.64,10.64,1
20090501|2009-01-14 19:00,15,10.6,10.6,10.6,10.6,1
20090501|2009-01-14 20:00,15,10.605,10.605,10.605,10.605,1
20090501|2009-01-15 07:00,15,10.5,10.51,10.5,10.51,3
20090501|2009-01-15 07:30,15,10.57,10.61,10.57,10.61,2
20090501|2009-01-15 09:00,15,10.515,10.515,10.46,10.46,2
20090501|2009-01-15 09:30,15,10.4,10.465,10.4,10.465,4
20090501|2009-01-15 10:00,15,10.475,10.485,10.475,10.485,2
20090501|2009-01-15 10:30,15,10.47,10.49,10.45,10.45,5
20090501|2009-01-15 11:00,15,10.41,10.41,10.41,10.41,1
20090501|2009-01-15 11:30,15,10.355,10.415,10.355,10.415,5
20090501|2009-01-15 12:00,15,10.475,10.475,10.475,10.475,2
20090501|2009-01-15 13:00,15,10.56,10.56,10.56,10.56,2
20090501|2009-01-15 13:30,15,10.635,10.635,10.635,10.635,1
20090501|2009-01-15 15:30,15,10.61,10.61,10.61,10.61,1
20090501|2009-01-15 20:00,16,10.68,10.68,10.68,10.68,1
20090501|2009-01-15 20:30,16,10.685,10.695,10.68,10.695,5
20090501|2009-01-16 00:30,16,10.68,10.68,10.68,10.68,2
20090501|2009-01-16 01:30,16,10.63,10.63,10.63,10.63,2
20090501|2009-01-16 04:00,16,10.76,10.76,10.76,10.76,2
20090501|2009-01-16 04:30,16,10.76,10.775,10.76,10.775,5
20090501|2009-01-16 05:00,16,10.765,10.765,10.765,10.765,1
20090501|2009-01-16 05:30,16,10.825,10.86,10.825,10.86,5
20090501|2009-01-16 06:00,16,10.8,10.8,10.8,10.8,5
20090501|2009-01-16 07:00,16,10.87,10.925,10.87,10.92,35
20090501|2009-01-16 07:30,16,10.92,10.97,10.92,10.96,17
20090501|2009-01-16 08:00,16,10.995,11.055,10.995,11.055,3
20090501|2009-01-16 08:30,16,11.065,11.065,11.005,11.005,5
20090501|2009-01-16 09:00,16,11.005,11.045,11.005,11.045,3
20090501|2009-01-16 09:30,16,11.13,11.135,11.13,11.135,2
20090501|2009-01-16 10:00,16,11.12,11.19,11.12,11.19,3
20090501|2009-01-16 11:00,16,11.165,11.185,11.165,11.18,3
20090501|2009-01-16 11:30,16,11.2,11.2,11.2,11.2,1
20090501|2009-01-16 12:00,16,11.295,11.295,11.26,11.265,4
20090501|2009-01-16 13:00,16,11.28,11.28,11.28,11.28,1
20090501|2009-01-16 13:30,16,11.28,11.285,11.28,11.285,5
20090501|2009-01-16 14:30,16,11.31,11.31,11.31,11.31,1
20090501|2009-01-16 15:30,16,11.3,11.3,11.3,11.3,3
20090501|2009-01-16 16:00,16,11.29,11.29,11.29,11.29,5
20090501|2009-01-18 17:00,20,11.32,11.32,11.32,11.32,1
20090501|2009-01-18 22:30,20,11.265,11.265,11.265,11.265,2
20090501|2009-01-19 19:00,20,11.1,11.1,11.1,11.1,1
20090501|2009-01-19 22:00,20,11.085,11.085,11.085,11.085,1
20090501|2009-01-20 00:00,20,11.085,11.085,11.085,11.085,1
20090501|2009-01-20 01:00,20,11.04,11.04,11.04,11.04,1
20090501|2009-01-20 01:30,20,11,11,11,11,2
20090501|2009-01-20 02:00,20,10.95,10.95,10.95,10.95,1
20090501|2009-01-20 05:30,20,11.105,11.145,11.105,11.145,6
20090501|2009-01-20 06:00,20,11.335,11.4,11.29,11.35,65
20090501|2009-01-20 07:00,20,11.23,11.275,11.23,11.275,9
20090501|2009-01-20 07:30,20,11.325,11.355,11.325,11.35,6
20090501|2009-01-20 08:00,20,11.315,11.315,11.315,11.315,1
20090501|2009-01-20 08:30,20,11.32,11.32,11.175,11.175,59
20090501|2009-01-20 09:00,20,11.22,11.35,11.215,11.35,12
20090501|2009-01-20 09:30,20,11.325,11.325,11.325,11.325,5
20090501|2009-01-20 10:00,20,11.365,11.395,11.315,11.365,47
20090501|2009-01-20 11:00,20,11.325,11.325,11.29,11.29,45
20090501|2009-01-20 11:30,20,11.32,11.32,11.32,11.32,1
20090501|2009-01-20 12:00,20,11.27,11.28,11.27,11.28,2
20090501|2009-01-20 12:30,20,11.14,11.14,11.14,11.14,1
20090501|2009-01-20 13:00,20,11.12,11.14,11.12,11.135,11
20090501|2009-01-20 14:30,20,11.185,11.185,11.185,11.185,1
20090501|2009-01-20 15:00,20,11.18,11.18,11.18,11.18,3
20090501|2009-01-20 17:00,21,11.186,11.186,11.18,11.18,5
20090501|2009-01-20 19:00,21,11.16,11.16,11.16,11.16,1
20090501|2009-01-20 20:00,21,11.205,11.205,11.205,11.205,5
20090501|2009-01-20 20:30,21,11.215,11.215,11.215,11.215,2
20090501|2009-01-21 01:00,21,11.19,11.19,11.175,11.175,3
20090501|2009-01-21 01:30,21,11.165,11.165,11.155,11.155,3
20090501|2009-01-21 02:30,21,11.3,11.34,11.3,11.34,7
20090501|2009-01-21 03:00,21,11.36,11.445,11.36,11.445,8
20090501|2009-01-21 04:30,21,11.43,11.43,11.425,11.425,2
20090501|2009-01-21 07:00,21,11.265,11.275,11.265,11.275,5
20090501|2009-01-21 07:30,21,11.36,11.36,11.36,11.36,1
20090501|2009-01-21 08:30,21,11.42,11.42,11.42,11.42,1
20090501|2009-01-21 09:00,21,11.31,11.31,11.31,11.31,1
20090501|2009-01-21 09:30,21,11.2,11.2,11.2,11.2,1
20090501|2009-01-21 10:00,21,11.07,11.07,11.07,11.07,1
20090501|2009-01-21 10:30,21,11.165,11.165,11.165,11.165,1
20090501|2009-01-21 12:00,21,11.33,11.34,11.33,11.34,4
20090501|2009-01-21 12:30,21,11.335,11.335,11.335,11.335,5
20090501|2009-01-21 13:00,21,11.23,11.23,11.23,11.23,1
20090501|2009-01-21 13:30,21,11.255,11.285,11.255,11.285,5
20090501|2009-01-21 14:00,21,11.28,11.28,11.28,11.28,1
20090501|2009-01-21 14:30,21,11.295,11.295,11.295,11.295,12
20090501|2009-01-21 17:00,22,11.31,11.31,11.31,11.31,1
20090501|2009-01-21 20:00,22,11.28,11.285,11.28,11.285,2
20090501|2009-01-22 01:30,22,11.305,11.305,11.305,11.305,2
20090501|2009-01-22 03:30,22,11.295,11.295,11.295,11.295,1
20090501|2009-01-22 04:00,22,11.25,11.25,11.25,11.25,1
20090501|2009-01-22 05:00,22,11.275,11.275,11.275,11.275,1
20090501|2009-01-22 07:00,22,11.27,11.27,11.27,11.27,2
20090501|2009-01-22 08:00,22,11.395,11.395,11.395,11.395,1
20090501|2009-01-22 09:00,22,11.43,11.49,11.43,11.49,8
20090501|2009-01-22 09:30,22,11.465,11.465,11.45,11.45,2
20090501|2009-01-22 10:00,22,11.46,11.48,11.455,11.455,8
20090501|2009-01-22 10:30,22,11.44,11.44,11.44,11.44,2
20090501|2009-01-22 11:00,22,11.42,11.42,11.42,11.42,1
20090501|2009-01-22 11:30,22,11.45,11.47,11.445,11.465,16
20090501|2009-01-22 12:00,22,11.42,11.42,11.355,11.375,10
20090501|2009-01-22 12:30,22,11.38,11.38,11.355,11.355,4
20090501|2009-01-22 22:30,23,11.36,11.36,11.36,11.36,1
20090501|2009-01-23 03:30,23,11.45,11.45,11.45,11.45,2
20090501|2009-01-23 04:00,23,11.5,11.535,11.5,11.535,7
20090501|2009-01-23 04:30,23,11.57,11.57,11.57,11.57,1
20090501|2009-01-23 05:00,23,11.63,11.63,11.63,11.63,1
20090501|2009-01-23 06:00,23,11.475,11.495,11.475,11.495,8
20090501|2009-01-23 07:00,23,11.5,11.52,11.475,11.485,12
20090501|2009-01-23 07:30,23,11.49,11.6,11.49,11.535,8
20090501|2009-01-23 08:00,23,11.61,11.61,11.575,11.575,3
20090501|2009-01-23 08:30,23,11.61,11.61,11.555,11.555,5
20090501|2009-01-23 09:00,23,11.4,11.4,11.295,11.305,4
20090501|2009-01-23 09:30,23,11.335,11.455,11.335,11.455,3
20090501|2009-01-23 10:00,23,11.46,11.58,11.46,11.555,5
20090501|2009-01-23 10:30,23,11.865,11.865,11.835,11.835,6
20090501|2009-01-23 11:00,23,11.925,11.925,11.925,11.925,1
20090501|2009-01-23 11:30,23,12.06,12.065,11.95,11.95,8
20090501|2009-01-23 12:00,23,11.945,11.985,11.94,11.985,4
20090501|2009-01-23 12:30,23,11.94,11.94,11.91,11.93,20
20090501|2009-01-23 13:00,23,11.91,11.93,11.91,11.93,25
20090501|2009-01-23 13:30,23,11.88,11.88,11.88,11.88,1
20090501|2009-01-23 14:00,23,11.85,11.85,11.85,11.85,4
20090501|2009-01-23 14:30,23,11.91,11.945,11.91,11.945,2
20090501|2009-01-23 15:00,23,11.945,11.945,11.935,11.935,2
20090501|2009-01-25 17:00,26,11.925,11.93,11.925,11.93,2
20090501|2009-01-25 17:30,26,11.93,11.93,11.93,11.93,1
20090501|2009-01-25 18:00,26,11.88,11.895,11.88,11.895,3
20090501|2009-01-25 19:00,26,11.845,11.885,11.845,11.885,5
20090501|2009-01-25 19:30,26,11.865,11.89,11.865,11.89,4
20090501|2009-01-25 20:30,26,11.89,11.89,11.89,11.89,2
20090501|2009-01-26 01:00,26,11.9,11.9,11.9,11.9,2
20090501|2009-01-26 01:30,26,11.935,11.95,11.935,11.95,2
20090501|2009-01-26 03:00,26,11.985,11.99,11.985,11.99,20
20090501|2009-01-26 05:00,26,12,12,12,12,4
20090501|2009-01-26 06:00,26,12.12,12.12,12.12,12.12,1
20090501|2009-01-26 06:30,26,12.155,12.16,12.145,12.16,21
20090501|2009-01-26 07:00,26,12.03,12.03,11.99,11.995,9
20090501|2009-01-26 07:30,26,11.985,11.99,11.985,11.99,2
20090501|2009-01-26 08:00,26,12.09,12.125,12.08,12.125,3
20090501|2009-01-26 08:30,26,12.15,12.24,12.15,12.24,4
20090501|2009-01-26 09:00,26,12.16,12.19,12.16,12.19,5
20090501|2009-01-26 09:30,26,12.2,12.2,12.125,12.125,5
20090501|2009-01-26 10:00,26,12.175,12.175,12.09,12.115,17
20090501|2009-01-26 10:30,26,12.175,12.18,12.175,12.18,10
20090501|2009-01-26 11:00,26,12.23,12.24,12.23,12.24,5
20090501|2009-01-26 11:30,26,12.22,12.255,12.22,12.24,15
20090501|2009-01-26 12:00,26,12.235,12.235,12.13,12.14,10
20090501|2009-01-26 13:00,26,12.12,12.12,12.07,12.07,6
20090501|2009-01-26 14:00,26,12.11,12.11,12.11,12.11,1
20090501|2009-01-26 14:30,26,12.12,12.12,12.12,12.12,1
20090501|2009-01-26 15:00,26,12.045,12.045,12.045,12.045,1
20090501|2009-01-26 17:30,27,12.05,12.05,12.04,12.04,2
20090501|2009-01-26 18:30,27,12.035,12.035,12.035,12.035,1
20090501|2009-01-26 19:30,27,12.04,12.04,12.04,12.04,2
20090501|2009-01-26 20:00,27,12.04,12.04,12.04,12.04,1
20090501|2009-01-26 23:00,27,12.14,12.14,12.14,12.14,1
20090501|2009-01-26 23:30,27,12.14,12.14,12.14,12.14,1
20090501|2009-01-27 00:30,27,12.115,12.115,12.115,12.115,1
20090501|2009-01-27 01:00,27,12.125,12.125,12.125,12.125,1
20090501|2009-01-27 02:30,27,11.97,11.97,11.97,11.97,1
20090501|2009-01-27 03:00,27,11.95,12.005,11.95,12.005,7
20090501|2009-01-27 03:30,27,11.95,11.95,11.95,11.95,2
20090501|2009-01-27 04:00,27,11.975,11.975,11.975,11.975,1
20090501|2009-01-27 05:00,27,12.035,12.035,12.035,12.035,1
20090501|2009-01-27 05:30,27,11.96,11.96,11.9,11.92,10
20090501|2009-01-27 06:00,27,11.94,11.94,11.9,11.9,22
20090501|2009-01-27 07:00,27,11.995,12.07,11.995,12.035,8
20090501|2009-01-27 07:30,27,12.02,12.02,12,12,6
20090501|2009-01-27 08:00,27,11.995,11.995,11.995,11.995,13
20090501|2009-01-27 08:30,27,12.015,12.03,11.995,11.995,10
20090501|2009-01-27 09:00,27,11.97,12.035,11.965,12.035,9
20090501|2009-01-27 09:30,27,12.055,12.055,12.035,12.035,3
20090501|2009-01-27 10:30,27,12.155,12.17,12.155,12.17,2
20090501|2009-01-27 11:00,27,12.145,12.15,12.115,12.115,4
20090501|2009-01-27 11:30,27,12.095,12.12,12.095,12.12,2
20090501|2009-01-27 12:00,27,12.13,12.22,12.11,12.155,21
20090501|2009-01-27 12:30,27,12.125,12.125,12.1,12.1,5
20090501|2009-01-27 13:00,27,12.005,12.065,12.005,12.065,7
20090501|2009-01-27 13:30,27,12,12.015,11.98,12.015,16
20090501|2009-01-27 14:00,27,12.01,12.01,12.01,12.01,9
20090501|2009-01-27 14:30,27,11.985,11.985,11.965,11.965,15
20090501|2009-01-27 15:00,27,12.03,12.03,12.03,12.03,1
20090501|2009-01-27 16:00,27,12.11,12.115,12.11,12.115,7
20090501|2009-01-27 17:00,28,12.075,12.075,12.075,12.075,1
20090501|2009-01-27 19:30,28,12.125,12.125,12.12,12.12,2
20090501|2009-01-27 20:00,28,12.085,12.085,12.08,12.08,7
20090501|2009-01-27 21:00,28,12.07,12.07,12.07,12.07,1
20090501|2009-01-28 02:30,28,12.125,12.125,12.105,12.105,4
20090501|2009-01-28 03:00,28,12.09,12.09,12.09,12.09,2
20090501|2009-01-28 05:00,28,12.015,12.015,12.01,12.01,10
20090501|2009-01-28 06:00,28,11.925,11.925,11.925,11.925,1
20090501|2009-01-28 06:30,28,11.85,11.85,11.85,11.85,3
20090501|2009-01-28 07:00,28,11.94,11.995,11.94,11.995,17
20090501|2009-01-28 07:30,28,12.045,12.07,12.02,12.065,5
20090501|2009-01-28 08:30,28,12.02,12.045,12.02,12.045,3
20090501|2009-01-28 09:00,28,12.06,12.06,12.035,12.035,2
20090501|2009-01-28 09:30,28,12.12,12.12,12.1,12.1,7
20090501|2009-01-28 10:00,28,12.12,12.12,12,12.02,28
20090501|2009-01-28 10:30,28,12.005,12.015,12.005,12.015,2
20090501|2009-01-28 11:00,28,12.025,12.025,12.02,12.02,26
20090501|2009-01-28 11:30,28,12,12,12,12,1
20090501|2009-01-28 12:00,28,11.99,11.99,11.99,11.99,5
20090501|2009-01-28 12:30,28,11.995,12.035,11.995,12.025,12
20090501|2009-01-28 13:00,28,12.01,12.01,11.9,11.9,5
20090501|2009-01-28 14:00,28,11.99,11.99,11.99,11.99,1
20090501|2009-01-28 14:30,28,11.98,11.98,11.98,11.98,7
20090501|2009-01-28 18:30,29,11.92,11.92,11.92,11.92,1
20090501|2009-01-29 02:00,29,11.8,11.8,11.7,11.7,5
20090501|2009-01-29 02:30,29,11.74,11.74,11.735,11.735,5
20090501|2009-01-29 03:30,29,11.67,11.685,11.67,11.685,3
20090501|2009-01-29 05:00,29,11.72,11.72,11.72,11.72,1
20090501|2009-01-29 07:00,29,11.82,11.9,11.82,11.9,4
20090501|2009-01-29 07:30,29,11.955,11.955,11.92,11.92,3
20090501|2009-01-29 08:00,29,11.84,11.855,11.835,11.855,4
20090501|2009-01-29 08:30,29,11.825,11.91,11.82,11.91,4
20090501|2009-01-29 09:00,29,11.91,11.99,11.91,11.985,5
20090501|2009-01-29 09:30,29,11.99,11.99,11.99,11.99,1
20090501|2009-01-29 10:00,29,12.05,12.115,12.05,12.115,6
20090501|2009-01-29 10:30,29,12.135,12.135,12.07,12.07,2
20090501|2009-01-29 11:30,29,12.065,12.22,12.065,12.22,6
20090501|2009-01-29 12:00,29,12.21,12.25,12.16,12.16,5
20090501|2009-01-29 12:30,29,12.155,12.16,12.14,12.16,4
20090501|2009-01-29 13:00,29,12.17,12.2,12.17,12.2,6
20090501|2009-01-29 14:30,29,12.35,12.35,12.35,12.35,1
20090501|2009-01-29 15:30,29,12.35,12.35,12.35,12.35,1
20090501|2009-01-30 02:30,30,12.62,12.625,12.545,12.545,3
20090501|2009-01-30 03:00,30,12.52,12.55,12.515,12.55,10
20090501|2009-01-30 04:30,30,12.48,12.48,12.475,12.475,4
20090501|2009-01-30 05:00,30,12.535,12.535,12.535,12.535,1
20090501|2009-01-30 06:00,30,12.45,12.48,12.44,12.48,5
20090501|2009-01-30 06:30,30,12.51,12.52,12.51,12.52,2
20090501|2009-01-30 07:00,30,12.48,12.49,12.465,12.48,6
20090501|2009-01-30 07:30,30,12.415,12.53,12.415,12.47,14
20090501|2009-01-30 08:00,30,12.485,12.51,12.48,12.49,22
20090501|2009-01-30 08:30,30,12.52,12.52,12.49,12.49,4
20090501|2009-01-30 10:00,30,12.55,12.55,12.54,12.54,7
20090501|2009-01-30 10:30,30,12.62,12.62,12.61,12.615,4
20090501|2009-01-30 11:00,30,12.59,12.59,12.59,12.59,1
20090501|2009-01-30 12:00,30,12.6,12.6,12.57,12.595,7
20090501|2009-01-30 12:30,30,12.61,12.61,12.6,12.6,6
20090501|2009-01-30 13:00,30,12.59,12.59,12.59,12.59,1
20090501|2009-01-30 14:00,30,12.64,12.64,12.64,12.64,1
20090501|2009-01-30 14:30,30,12.65,12.65,12.65,12.65,2
20090501|2009-01-30 16:00,30,12.66,12.66,12.66,12.66,1
20090501|2009-02-01 17:30,2,12.62,12.62,12.62,12.62,1
20090501|2009-02-01 19:30,2,12.55,12.56,12.5,12.5,4
20090501|2009-02-01 20:00,2,12.47,12.48,12.47,12.48,2
20090501|2009-02-01 22:00,2,12.415,12.415,12.4,12.4,7
20090501|2009-02-02 00:30,2,12.35,12.35,12.34,12.34,6
20090501|2009-02-02 01:00,2,12.38,12.395,12.38,12.395,4
20090501|2009-02-02 04:30,2,12.41,12.41,12.41,12.41,2
20090501|2009-02-02 06:00,2,12.33,12.33,12.33,12.33,1
20090501|2009-02-02 06:30,2,12.33,12.33,12.235,12.305,6
20090501|2009-02-02 07:00,2,12.28,12.28,12.28,12.28,1
20090501|2009-02-02 07:30,2,12.36,12.4,12.36,12.39,12
20090501|2009-02-02 08:00,2,12.38,12.38,12.33,12.33,2
20090501|2009-02-02 08:30,2,12.44,12.47,12.44,12.47,4
20090501|2009-02-02 09:00,2,12.5,12.555,12.5,12.535,6
20090501|2009-02-02 09:30,2,12.525,12.53,12.475,12.475,9
20090501|2009-02-02 10:00,2,12.53,12.56,12.53,12.56,6
20090501|2009-02-02 10:30,2,12.565,12.565,12.535,12.535,2
20090501|2009-02-02 11:00,2,12.525,12.525,12.51,12.51,6
20090501|2009-02-02 11:30,2,12.525,12.525,12.49,12.49,4
20090501|2009-02-02 12:00,2,12.455,12.455,12.44,12.44,3
20090501|2009-02-02 12:30,2,12.39,12.42,12.385,12.405,9
20090501|2009-02-02 13:30,2,12.42,12.44,12.42,12.44,3
20090501|2009-02-02 14:30,2,12.37,12.37,12.36,12.36,6
20090501|2009-02-02 15:00,2,12.37,12.385,12.37,12.385,2
20090501|2009-02-02 15:30,2,12.39,12.4,12.385,12.4,4
20090501|2009-02-02 17:00,3,12.39,12.39,12.39,12.39,1
20090501|2009-02-02 17:30,3,12.36,12.36,12.36,12.36,1
20090501|2009-02-02 19:00,3,12.33,12.33,12.33,12.33,2
20090501|2009-02-02 21:30,3,12.315,12.315,12.315,12.315,1
20090501|2009-02-03 00:30,3,12.35,12.35,12.35,12.35,1
20090501|2009-02-03 01:00,3,12.35,12.35,12.35,12.35,5
20090501|2009-02-03 03:00,3,12.355,12.36,12.355,12.36,2
20090501|2009-02-03 04:00,3,12.255,12.375,12.19,12.305,6
20090501|2009-02-03 06:30,3,12.325,12.325,12.325,12.325,1
20090501|2009-02-03 07:00,3,12.395,12.485,12.395,12.465,22
20090501|2009-02-03 07:30,3,12.39,12.39,12.39,12.39,2
20090501|2009-02-03 08:00,3,12.44,12.44,12.31,12.32,9
20090501|2009-02-03 08:30,3,12.33,12.34,12.3,12.3,3
20090501|2009-02-03 09:00,3,12.28,12.41,12.28,12.41,29
20090501|2009-02-03 09:30,3,12.385,12.385,12.355,12.365,7
20090501|2009-02-03 10:00,3,12.355,12.385,12.355,12.385,3
20090501|2009-02-03 10:30,3,12.24,12.28,12.23,12.23,7
20090501|2009-02-03 11:00,3,12.215,12.215,12.165,12.215,5
20090501|2009-02-03 12:00,3,12.33,12.33,12.315,12.315,4
20090501|2009-02-03 12:30,3,12.315,12.325,12.315,12.32,5
20090501|2009-02-03 13:00,3,12.37,12.37,12.37,12.37,1
20090501|2009-02-03 13:30,3,12.4,12.4,12.4,12.4,1
20090501|2009-02-03 14:00,3,12.42,12.42,12.42,12.42,2
20090501|2009-02-03 14:30,3,12.43,12.45,12.43,12.45,3
20090501|2009-02-03 15:00,3,12.43,12.45,12.415,12.45,5
20090501|2009-02-03 18:00,4,12.4,12.42,12.395,12.42,3
20090501|2009-02-03 18:30,4,12.395,12.4,12.395,12.4,5
20090501|2009-02-03 19:00,4,12.405,12.41,12.4,12.4,10
20090501|2009-02-03 19:30,4,12.4,12.4,12.375,12.4,11
20090501|2009-02-03 21:30,4,12.4,12.4,12.4,12.4,3
20090501|2009-02-03 22:00,4,12.39,12.39,12.39,12.39,1
20090501|2009-02-04 00:00,4,12.375,12.375,12.375,12.375,1
20090501|2009-02-04 03:00,4,12.36,12.36,12.36,12.36,1
20090501|2009-02-04 03:30,4,12.41,12.41,12.41,12.41,1
20090501|2009-02-04 04:00,4,12.455,12.455,12.455,12.455,2
20090501|2009-02-04 05:30,4,12.43,12.43,12.43,12.43,1
20090501|2009-02-04 06:00,4,12.41,12.41,12.41,12.41,1
20090501|2009-02-04 06:30,4,12.42,12.42,12.42,12.42,2
20090501|2009-02-04 07:00,4,12.33,12.44,12.33,12.435,5
20090501|2009-02-04 07:30,4,12.44,12.45,12.4,12.4,5
20090501|2009-02-04 08:00,4,12.44,12.505,12.44,12.505,19
20090501|2009-02-04 08:30,4,12.53,12.585,12.53,12.55,5
20090501|2009-02-04 09:00,4,12.56,12.56,12.56,12.56,1
20090501|2009-02-04 09:30,4,12.55,12.55,12.52,12.52,11
20090501|2009-02-04 10:00,4,12.53,12.54,12.52,12.52,14
20090501|2009-02-04 11:00,4,12.56,12.56,12.55,12.55,20
20090501|2009-02-04 11:30,4,12.54,12.54,12.49,12.49,46
20090501|2009-02-04 12:00,4,12.485,12.5,12.485,12.495,5
20090501|2009-02-04 12:30,4,12.475,12.475,12.475,12.475,10
20090501|2009-02-04 13:00,4,12.49,12.49,12.49,12.49,3
20090501|2009-02-04 13:30,4,12.525,12.525,12.525,12.525,1
20090501|2009-02-04 14:30,4,12.56,12.56,12.54,12.56,3
20090501|2009-02-04 15:00,4,12.535,12.535,12.535,12.535,2
20090501|2009-02-04 18:30,5,12.4,12.4,12.33,12.39,13
20090501|2009-02-04 19:30,5,12.455,12.455,12.455,12.455,2
20090501|2009-02-04 21:30,5,12.43,12.43,12.43,12.43,1
20090501|2009-02-04 23:30,5,12.475,12.475,12.475,12.475,2
20090501|2009-02-05 01:00,5,12.495,12.495,12.495,12.495,1
20090501|2009-02-05 03:00,5,12.595,12.61,12.595,12.61,3
20090501|2009-02-05 04:00,5,12.665,12.675,12.665,12.675,3
20090501|2009-02-05 04:30,5,12.78,12.785,12.78,12.785,6
20090501|2009-02-05 05:00,5,12.73,12.87,12.73,12.79,4
20090501|2009-02-05 05:30,5,12.825,12.825,12.815,12.815,5
20090501|2009-02-05 06:00,5,12.855,12.855,12.83,12.83,2
20090501|2009-02-05 06:30,5,12.84,12.86,12.84,12.86,7
20090501|2009-02-05 07:00,5,12.83,12.86,12.8,12.86,21
20090501|2009-02-05 07:30,5,12.825,12.905,12.825,12.855,51
20090501|2009-02-05 08:00,5,12.79,12.79,12.79,12.79,0
20090501|2009-02-05 08:30,5,12.78,12.78,12.78,12.78,1
20090501|2009-02-05 09:00,5,12.84,12.84,12.84,12.84,1
20090501|2009-02-05 09:30,5,12.75,12.795,12.735,12.795,4
20090501|2009-02-05 10:00,5,12.8,12.805,12.795,12.795,21
20090501|2009-02-05 10:30,5,12.825,12.83,12.81,12.82,5
20090501|2009-02-05 11:00,5,12.805,12.815,12.755,12.755,11
20090501|2009-02-05 11:30,5,12.77,12.77,12.72,12.75,6
20090501|2009-02-05 12:00,5,12.795,12.8,12.795,12.8,4
20090501|2009-02-05 12:30,5,12.78,12.825,12.78,12.825,6
20090501|2009-02-05 13:00,5,12.84,12.9,12.84,12.88,13
20090501|2009-02-05 13:30,5,12.905,12.905,12.905,12.905,1
20090501|2009-02-05 15:30,5,12.865,12.865,12.865,12.865,2
20090501|2009-02-05 17:30,6,12.81,12.81,12.8,12.8,2
20090501|2009-02-05 18:30,6,12.805,12.805,12.805,12.805,3
20090501|2009-02-05 19:30,6,12.84,12.84,12.84,12.84,2
20090501|2009-02-05 20:30,6,12.82,12.82,12.82,12.82,1
20090501|2009-02-05 21:00,6,12.815,12.815,12.81,12.81,2
20090501|2009-02-05 23:00,6,12.845,12.845,12.845,12.845,1
20090501|2009-02-06 00:00,6,12.875,12.875,12.875,12.875,1
20090501|2009-02-06 02:00,6,12.895,12.895,12.895,12.895,5
20090501|2009-02-06 02:30,6,12.84,12.84,12.84,12.84,1
20090501|2009-02-06 03:00,6,12.865,12.865,12.865,12.865,1
20090501|2009-02-06 05:30,6,12.84,12.85,12.84,12.85,2
20090501|2009-02-06 06:00,6,12.92,12.97,12.92,12.97,4
20090501|2009-02-06 06:30,6,12.99,13.005,12.98,12.98,11
20090501|2009-02-06 07:00,6,12.98,13.03,12.97,13.02,13
20090501|2009-02-06 07:30,6,13.015,13.015,12.955,12.97,3
20090501|2009-02-06 08:00,6,12.95,12.955,12.9,12.91,11
20090501|2009-02-06 08:30,6,13.035,13.07,13.025,13.07,77
20090501|2009-02-06 09:00,6,13.01,13.03,13.01,13.025,12
20090501|2009-02-06 09:30,6,12.98,12.98,12.975,12.975,18
20090501|2009-02-06 10:00,6,13.01,13.05,13.005,13.01,14
20090501|2009-02-06 10:30,6,13.02,13.02,13.01,13.015,13
20090501|2009-02-06 11:00,6,13.02,13.1,13.02,13.1,4
20090501|2009-02-06 11:30,6,13.06,13.14,13.055,13.12,14
20090501|2009-02-06 12:00,6,13.105,13.205,13.105,13.17,23
20090501|2009-02-06 12:30,6,13.12,13.12,13.12,13.12,1
20090501|2009-02-06 13:00,6,13.135,13.135,13.135,13.135,2
20090501|2009-02-06 14:00,6,13.085,13.085,13.085,13.085,1
20090501|2009-02-06 15:00,6,13.115,13.12,13.115,13.12,2
20090501|2009-02-08 17:00,9,13.08,13.09,13.08,13.09,2
20090501|2009-02-08 17:30,9,13.09,13.09,13.075,13.08,10
20090501|2009-02-08 18:00,9,13.08,13.08,13.08,13.08,2
20090501|2009-02-08 18:30,9,13.055,13.055,13.055,13.055,1
20090501|2009-02-08 19:00,9,13.015,13.015,13.01,13.01,3
20090501|2009-02-08 19:30,9,13.02,13.03,13.02,13.03,8
20090501|2009-02-08 20:00,9,13.01,13.01,13.005,13.005,2
20090501|2009-02-08 21:00,9,13.01,13.02,13.01,13.02,6
20090501|2009-02-08 22:30,9,13.06,13.06,13.06,13.06,1
20090501|2009-02-08 23:30,9,13.09,13.09,13.09,13.09,1
20090501|2009-02-09 00:30,9,13.06,13.06,13.06,13.06,3
20090501|2009-02-09 01:00,9,13.02,13.02,13.02,13.02,2
20090501|2009-02-09 02:00,9,12.995,12.995,12.97,12.97,4
20090501|2009-02-09 02:30,9,12.97,12.97,12.97,12.97,1
20090501|2009-02-09 03:00,9,12.98,12.98,12.98,12.98,1
20090501|2009-02-09 03:30,9,12.995,13.01,12.995,13.01,3
20090501|2009-02-09 04:00,9,13.01,13.01,13.01,13.01,1
20090501|2009-02-09 04:30,9,12.98,12.98,12.975,12.98,33
20090501|2009-02-09 05:30,9,13.015,13.015,13.015,13.015,1
20090501|2009-02-09 06:30,9,13.015,13.015,13.015,13.015,1
20090501|2009-02-09 07:00,9,13.02,13.04,12.97,12.97,10
20090501|2009-02-09 07:30,9,12.93,12.935,12.895,12.925,29
20090501|2009-02-09 08:00,9,12.925,13.01,12.925,13,52
20090501|2009-02-09 08:30,9,12.985,12.985,12.93,12.95,19
20090501|2009-02-09 09:00,9,12.935,12.95,12.915,12.915,16
20090501|2009-02-09 09:30,9,12.94,12.98,12.93,12.98,22
20090501|2009-02-09 10:00,9,12.98,13.025,12.945,13.025,37
20090501|2009-02-09 10:30,9,13.04,13.04,12.97,12.97,31
20090501|2009-02-09 11:00,9,12.975,12.975,12.925,12.925,14
20090501|2009-02-09 11:30,9,12.92,12.92,12.89,12.895,19
20090501|2009-02-09 12:00,9,12.91,12.91,12.84,12.84,26
20090501|2009-02-09 12:30,9,12.82,12.88,12.82,12.87,5
20090501|2009-02-09 13:00,9,12.875,12.875,12.87,12.87,2
20090501|2009-02-09 13:30,9,12.875,12.875,12.875,12.875,1
20090501|2009-02-09 14:00,9,12.86,12.875,12.86,12.86,7
20090501|2009-02-09 14:30,9,12.87,12.87,12.85,12.85,5
20090501|2009-02-09 15:00,9,12.86,12.86,12.85,12.85,6
20090501|2009-02-09 16:00,9,12.83,12.83,12.83,12.83,4
20090501|2009-02-09 18:00,10,12.89,12.89,12.89,12.89,3
20090501|2009-02-09 21:00,10,12.88,12.88,12.88,12.88,2
20090501|2009-02-09 23:30,10,12.87,12.87,12.87,12.87,1
20090501|2009-02-10 00:00,10,12.835,12.845,12.835,12.845,3
20090501|2009-02-10 01:00,10,12.81,12.815,12.79,12.815,3
20090501|2009-02-10 01:30,10,12.805,12.805,12.805,12.805,2
20090501|2009-02-10 02:00,10,12.775,12.775,12.77,12.77,3
20090501|2009-02-10 02:30,10,12.78,12.78,12.78,12.78,2
20090501|2009-02-10 03:30,10,12.82,12.82,12.82,12.82,1
20090501|2009-02-10 04:00,10,12.88,12.945,12.88,12.945,4
20090501|2009-02-10 05:00,10,12.925,12.925,12.925,12.925,1
20090501|2009-02-10 06:00,10,12.945,12.985,12.925,12.985,39
20090501|2009-02-10 06:30,10,13.01,13.045,13.01,13.045,9
20090501|2009-02-10 07:00,10,13.04,13.16,13.04,13.15,23
20090501|2009-02-10 07:30,10,13.15,13.225,13.13,13.22,31
20090501|2009-02-10 08:00,10,13.15,13.165,13.15,13.155,11
20090501|2009-02-10 08:30,10,13.18,13.18,13.15,13.17,11
20090501|2009-02-10 09:00,10,13.17,13.17,13.135,13.145,32
20090501|2009-02-10 09:30,10,13.135,13.165,13.085,13.085,47
20090501|2009-02-10 10:00,10,13.11,13.155,13.09,13.155,28
20090501|2009-02-10 10:30,10,13.15,13.18,13.15,13.18,3
20090501|2009-02-10 11:00,10,13.115,13.125,13.115,13.125,2
20090501|2009-02-10 11:30,10,13.1,13.13,13.095,13.13,8
20090501|2009-02-10 12:00,10,13.105,13.16,13.09,13.15,32
20090501|2009-02-10 12:30,10,13.16,13.195,13.16,13.195,3
20090501|2009-02-10 13:00,10,13.21,13.21,13.19,13.205,4
20090501|2009-02-10 13:30,10,13.205,13.215,13.205,13.215,25
20090501|2009-02-10 14:00,10,13.18,13.18,13.18,13.18,1
20090501|2009-02-10 14:30,10,13.16,13.18,13.15,13.15,6
20090501|2009-02-10 15:00,10,13.145,13.145,13.145,13.145,5
20090501|2009-02-10 17:00,11,13.13,13.13,13.13,13.13,1
20090501|2009-02-10 17:30,11,13.16,13.16,13.14,13.14,6
20090501|2009-02-10 18:00,11,13.135,13.155,13.135,13.155,2
20090501|2009-02-10 20:00,11,13.155,13.155,13.155,13.155,1
20090501|2009-02-10 20:30,11,13.14,13.14,13.14,13.14,2
20090501|2009-02-10 21:00,11,13.135,13.14,13.135,13.14,2
20090501|2009-02-10 22:00,11,13.14,13.14,13.14,13.14,1
20090501|2009-02-10 23:00,11,13.13,13.13,13.13,13.13,1
20090501|2009-02-11 01:00,11,13.2,13.2,13.2,13.2,1
20090501|2009-02-11 01:30,11,13.21,13.27,13.21,13.27,10
20090501|2009-02-11 02:00,11,13.28,13.285,13.25,13.25,6
20090501|2009-02-11 02:30,11,13.275,13.31,13.265,13.31,4
20090501|2009-02-11 03:00,11,13.295,13.295,13.275,13.275,4
20090501|2009-02-11 03:30,11,13.27,13.315,13.27,13.315,4
20090501|2009-02-11 04:00,11,13.35,13.4,13.35,13.37,11
20090501|2009-02-11 04:30,11,13.4,13.43,13.38,13.38,3
20090501|2009-02-11 05:00,11,13.39,13.44,13.39,13.425,14
20090501|2009-02-11 05:30,11,13.42,13.42,13.4,13.4,2
20090501|2009-02-11 06:00,11,13.365,13.365,13.365,13.365,2
20090501|2009-02-11 06:30,11,13.36,13.395,13.355,13.38,7
20090501|2009-02-11 07:00,11,13.4,13.42,13.31,13.31,37
20090501|2009-02-11 07:30,11,13.33,13.33,13.24,13.24,27
20090501|2009-02-11 08:00,11,13.27,13.315,13.27,13.31,21
20090501|2009-02-11 08:30,11,13.35,13.59,13.35,13.55,52
20090501|2009-02-11 09:00,11,13.58,13.645,13.52,13.645,136
20090501|2009-02-11 09:30,11,13.665,13.69,13.58,13.65,30
20090501|2009-02-11 10:00,11,13.605,13.625,13.58,13.625,22
20090501|2009-02-11 10:30,11,13.595,13.625,13.58,13.625,15
20090501|2009-02-11 11:00,11,13.6,13.6,13.55,13.575,20
20090501|2009-02-11 12:00,11,13.595,13.6,13.525,13.55,75
20090501|2009-02-11 12:30,11,13.55,13.565,13.495,13.495,12
20090501|2009-02-11 13:00,11,13.545,13.545,13.545,13.545,6
20090501|2009-02-11 13:30,11,13.53,13.53,13.53,13.53,1
20090501|2009-02-11 14:00,11,13.54,13.55,13.525,13.525,11
20090501|2009-02-11 15:00,11,13.52,13.52,13.51,13.51,5
20090501|2009-02-11 15:30,11,13.52,13.54,13.52,13.54,7
20090501|2009-02-11 17:30,12,13.51,13.51,13.51,13.51,1
20090501|2009-02-11 18:00,12,13.505,13.505,13.505,13.505,2
20090501|2009-02-11 18:30,12,13.48,13.48,13.48,13.48,1
20090501|2009-02-11 19:00,12,13.495,13.495,13.495,13.495,1
20090501|2009-02-11 21:00,12,13.505,13.535,13.505,13.535,20
20090501|2009-02-11 22:00,12,13.585,13.585,13.585,13.585,2
20090501|2009-02-11 22:30,12,13.635,13.69,13.635,13.69,14
20090501|2009-02-12 00:00,12,13.645,13.67,13.645,13.67,2
20090501|2009-02-12 00:30,12,13.72,13.72,13.7,13.7,11
20090501|2009-02-12 01:00,12,13.72,13.72,13.71,13.71,4
20090501|2009-02-12 02:00,12,13.66,13.675,13.645,13.675,5
20090501|2009-02-12 02:30,12,13.72,13.72,13.69,13.69,2
20090501|2009-02-12 03:00,12,13.695,13.695,13.66,13.66,7
20090501|2009-02-12 03:30,12,13.66,13.66,13.595,13.62,6
20090501|2009-02-12 04:00,12,13.625,13.625,13.6,13.61,5
20090501|2009-02-12 04:30,12,13.62,13.62,13.62,13.62,3
20090501|2009-02-12 05:00,12,13.62,13.62,13.42,13.42,44
20090501|2009-02-12 05:30,12,13.4,13.415,13.36,13.36,10
20090501|2009-02-12 06:00,12,13.35,13.39,13.325,13.39,12
20090501|2009-02-12 06:30,12,13.47,13.47,13.44,13.44,3
20090501|2009-02-12 07:00,12,13.51,13.51,13.38,13.455,26
20090501|2009-02-12 07:30,12,13.415,13.415,13.355,13.39,33
20090501|2009-02-12 08:00,12,13.35,13.45,13.345,13.45,17
20090501|2009-02-12 08:30,12,13.45,13.455,13.415,13.445,17
20090501|2009-02-12 09:00,12,13.42,13.5,13.42,13.5,42
20090501|2009-02-12 09:30,12,13.5,13.525,13.465,13.465,75
20090501|2009-02-12 10:00,12,13.48,13.52,13.48,13.495,15
20090501|2009-02-12 10:30,12,13.495,13.495,13.49,13.49,2
20090501|2009-02-12 11:00,12,13.5,13.5,13.48,13.5,9
20090501|2009-02-12 11:30,12,13.56,13.56,13.56,13.56,1
20090501|2009-02-12 12:00,12,13.55,13.555,13.5,13.52,33
20090501|2009-02-12 12:30,12,13.495,13.52,13.495,13.51,10
20090501|2009-02-12 13:00,12,13.52,13.53,13.52,13.53,4
20090501|2009-02-12 13:30,12,13.53,13.535,13.53,13.535,3
20090501|2009-02-12 14:00,12,13.52,13.54,13.51,13.54,6
20090501|2009-02-12 14:30,12,13.515,13.515,13.515,13.515,1
20090501|2009-02-12 15:30,12,13.51,13.51,13.51,13.51,2
20090501|2009-02-12 17:00,13,13.485,13.485,13.485,13.485,1
20090501|2009-02-12 20:30,13,13.47,13.47,13.47,13.47,1
20090501|2009-02-12 21:00,13,13.47,13.47,13.47,13.47,1
20090501|2009-02-12 22:00,13,13.45,13.45,13.45,13.45,1
20090501|2009-02-12 22:30,13,13.46,13.46,13.46,13.46,2
20090501|2009-02-12 23:00,13,13.455,13.455,13.455,13.455,1
20090501|2009-02-13 01:00,13,13.505,13.51,13.47,13.47,14
20090501|2009-02-13 01:30,13,13.475,13.475,13.465,13.465,2
20090501|2009-02-13 02:00,13,13.48,13.48,13.425,13.425,3
20090501|2009-02-13 02:30,13,13.395,13.405,13.33,13.34,16
20090501|2009-02-13 03:00,13,13.35,13.35,13.33,13.33,6
20090501|2009-02-13 03:30,13,13.33,13.335,13.29,13.325,31
20090501|2009-02-13 04:00,13,13.31,13.31,13.31,13.31,1
20090501|2009-02-13 04:30,13,13.385,13.435,13.385,13.42,8
20090501|2009-02-13 05:00,13,13.4,13.43,13.395,13.395,9
20090501|2009-02-13 05:30,13,13.4,13.42,13.4,13.41,3
20090501|2009-02-13 06:00,13,13.39,13.4,13.365,13.375,22
20090501|2009-02-13 06:30,13,13.39,13.39,13.39,13.39,1
20090501|2009-02-13 07:00,13,13.415,13.42,13.37,13.37,6
20090501|2009-02-13 07:30,13,13.31,13.36,13.3,13.3,7
20090501|2009-02-13 08:00,13,13.29,13.355,13.265,13.355,56
20090501|2009-02-13 08:30,13,13.34,13.38,13.33,13.38,9
20090501|2009-02-13 09:00,13,13.39,13.39,13.32,13.34,14
20090501|2009-02-13 09:30,13,13.33,13.375,13.33,13.36,3
20090501|2009-02-13 10:00,13,13.39,13.395,13.37,13.37,5
20090501|2009-02-13 10:30,13,13.4,13.42,13.39,13.42,9
20090501|2009-02-13 11:00,13,13.525,13.525,13.505,13.515,10
20090501|2009-02-13 11:30,13,13.51,13.53,13.47,13.475,13
20090501|2009-02-13 12:00,13,13.495,13.72,13.495,13.625,151
20090501|2009-02-13 12:30,13,13.62,13.645,13.62,13.63,6
20090501|2009-02-13 13:00,13,13.63,13.635,13.62,13.63,37
20090501|2009-02-13 13:30,13,13.63,13.67,13.63,13.67,6
20090501|2009-02-13 14:00,13,13.65,13.65,13.65,13.65,1
20090501|2009-02-13 14:30,13,13.675,13.695,13.675,13.695,10
20090501|2009-02-13 15:00,13,13.705,13.705,13.695,13.695,2
20090501|2009-02-15 17:00,17,13.63,13.66,13.61,13.66,3
20090501|2009-02-15 17:30,17,13.645,13.645,13.63,13.63,2
20090501|2009-02-15 18:00,17,13.555,13.565,13.55,13.565,3
20090501|2009-02-15 18:30,17,13.55,13.565,13.55,13.565,3
20090501|2009-02-15 19:30,17,13.565,13.565,13.555,13.555,4
20090501|2009-02-15 21:30,17,13.555,13.555,13.555,13.555,2
20090501|2009-02-15 23:00,17,13.55,13.565,13.55,13.565,11
20090501|2009-02-15 23:30,17,13.545,13.555,13.54,13.545,19
20090501|2009-02-16 00:00,17,13.55,13.56,13.55,13.56,12
20090501|2009-02-16 00:30,17,13.56,13.56,13.555,13.555,6
20090501|2009-02-16 01:00,17,13.565,13.59,13.56,13.585,13
20090501|2009-02-16 01:30,17,13.58,13.615,13.565,13.565,23
20090501|2009-02-16 02:00,17,13.585,13.615,13.58,13.615,7
20090501|2009-02-16 02:30,17,13.605,13.65,13.605,13.65,2
20090501|2009-02-16 03:00,17,13.655,13.655,13.655,13.655,2
20090501|2009-02-16 03:30,17,13.655,13.66,13.655,13.66,2
20090501|2009-02-16 04:00,17,13.64,13.675,13.64,13.675,8
20090501|2009-02-16 04:30,17,13.66,13.665,13.66,13.665,3
20090501|2009-02-16 06:00,17,13.61,13.61,13.545,13.57,14
20090501|2009-02-16 06:30,17,13.565,13.58,13.56,13.575,8
20090501|2009-02-16 07:00,17,13.59,13.62,13.59,13.605,20
20090501|2009-02-16 07:30,17,13.595,13.615,13.595,13.615,9
20090501|2009-02-16 08:00,17,13.595,13.595,13.575,13.575,12
20090501|2009-02-16 08:30,17,13.56,13.565,13.54,13.565,10
20090501|2009-02-16 09:00,17,13.59,13.61,13.58,13.59,28
20090501|2009-02-16 09:30,17,13.6,13.61,13.6,13.61,5
20090501|2009-02-16 10:00,17,13.6,13.615,13.6,13.615,5
20090501|2009-02-16 10:30,17,13.605,13.605,13.605,13.605,1
20090501|2009-02-16 11:00,17,13.595,13.605,13.595,13.605,6
20090501|2009-02-16 12:00,17,13.6,13.6,13.6,13.6,2
20090501|2009-02-16 13:30,17,13.615,13.615,13.585,13.585,3
20090501|2009-02-16 14:00,17,13.58,13.58,13.58,13.58,2
20090501|2009-02-16 15:00,17,13.615,13.615,13.615,13.615,1
20090501|2009-02-16 15:30,17,13.615,13.62,13.615,13.62,3
20090501|2009-02-16 17:00,17,13.575,13.575,13.575,13.575,1
20090501|2009-02-16 20:00,17,13.61,13.61,13.61,13.61,1
20090501|2009-02-16 21:00,17,13.7,13.75,13.7,13.75,17
20090501|2009-02-16 21:30,17,13.73,13.85,13.73,13.85,39
20090501|2009-02-16 22:00,17,13.86,13.89,13.84,13.875,27
20090501|2009-02-16 22:30,17,13.86,13.905,13.82,13.89,44
20090501|2009-02-16 23:00,17,13.88,13.88,13.88,13.88,1
20090501|2009-02-16 23:30,17,13.91,13.91,13.91,13.91,1
20090501|2009-02-17 00:00,17,13.87,13.9,13.87,13.875,4
20090501|2009-02-17 00:30,17,13.875,13.89,13.875,13.89,2
20090501|2009-02-17 01:00,17,13.94,13.95,13.885,13.885,9
20090501|2009-02-17 01:30,17,13.905,13.95,13.905,13.92,13
20090501|2009-02-17 02:00,17,13.905,13.92,13.88,13.88,6
20090501|2009-02-17 02:30,17,13.85,13.885,13.83,13.885,10
20090501|2009-02-17 03:00,17,13.895,13.915,13.875,13.905,4
20090501|2009-02-17 03:30,17,13.91,13.915,13.875,13.895,14
20090501|2009-02-17 04:00,17,13.87,13.895,13.865,13.895,8
20090501|2009-02-17 04:30,17,13.92,13.92,13.895,13.92,76
20090501|2009-02-17 05:00,17,13.935,13.985,13.91,13.91,35
20090501|2009-02-17 05:30,17,13.88,13.89,13.865,13.89,14
20090501|2009-02-17 06:00,17,13.93,13.945,13.89,13.89,18
20090501|2009-02-17 06:30,17,13.88,13.9,13.88,13.89,8
20090501|2009-02-17 07:00,17,13.86,13.875,13.8,13.805,56
20090501|2009-02-17 07:30,17,13.8,13.98,13.8,13.98,146
20090501|2009-02-17 08:00,17,13.98,14.065,13.975,14.03,69
20090501|2009-02-17 08:30,17,14.07,14.095,14.02,14.055,71
20090501|2009-02-17 09:00,17,14.06,14.065,13.975,14.015,59
20090501|2009-02-17 09:30,17,14.01,14.055,14.005,14.055,81
20090501|2009-02-17 10:00,17,14.04,14.13,14.04,14.105,55
20090501|2009-02-17 10:30,17,14.115,14.155,14.1,14.13,22
20090501|2009-02-17 11:00,17,14.14,14.23,14.14,14.17,90
20090501|2009-02-17 11:30,17,14.165,14.18,14.095,14.095,15
20090501|2009-02-17 12:00,17,14.09,14.11,14.035,14.05,64
20090501|2009-02-17 12:30,17,14.025,14.085,14.015,14.085,18
20090501|2009-02-17 13:00,17,14.08,14.09,14.075,14.075,10
20090501|2009-02-17 13:30,17,14.07,14.07,14.07,14.07,1
20090501|2009-02-17 14:00,17,14.06,14.105,14.06,14.1,29
20090501|2009-02-17 14:30,17,14.06,14.11,14.06,14.11,3
20090501|2009-02-17 15:00,17,14.12,14.15,14.12,14.15,3
20090501|2009-02-17 15:30,17,14.145,14.155,14.145,14.155,3
20090501|2009-02-17 16:00,17,14.13,14.13,14.13,14.13,3
20090501|2009-02-17 17:00,18,14.11,14.11,14.11,14.11,1
20090501|2009-02-17 19:30,18,14.07,14.07,14.05,14.05,2
20090501|2009-02-17 20:00,18,14.05,14.05,14.05,14.05,1
20090501|2009-02-17 22:30,18,14.11,14.2,14.11,14.2,3
20090501|2009-02-17 23:00,18,14.28,14.29,14.28,14.29,9
20090501|2009-02-17 23:30,18,14.3,14.34,14.29,14.34,6
20090501|2009-02-18 00:00,18,14.34,14.34,14.295,14.295,5
20090501|2009-02-18 00:30,18,14.26,14.28,14.26,14.28,2
20090501|2009-02-18 01:00,18,14.265,14.27,14.255,14.255,3
20090501|2009-02-18 01:30,18,14.27,14.27,14.235,14.235,3
20090501|2009-02-18 02:00,18,14.22,14.25,14.205,14.225,28
20090501|2009-02-18 02:30,18,14.245,14.275,14.235,14.255,33
20090501|2009-02-18 03:00,18,14.295,14.31,14.28,14.29,29
20090501|2009-02-18 03:30,18,14.29,14.29,14.2,14.2,21
20090501|2009-02-18 04:00,18,14.22,14.22,14.175,14.175,8
20090501|2009-02-18 04:30,18,14.175,14.175,14.09,14.12,13
20090501|2009-02-18 05:00,18,14.09,14.12,14.075,14.11,135
20090501|2009-02-18 05:30,18,14.12,14.13,14.035,14.035,53
20090501|2009-02-18 06:00,18,14.04,14.085,14.035,14.085,58
20090501|2009-02-18 06:30,18,14.08,14.24,14.075,14.24,34
20090501|2009-02-18 07:00,18,14.24,14.24,14.08,14.095,172
20090501|2009-02-18 07:30,18,14.12,14.12,14.035,14.075,66
20090501|2009-02-18 08:00,18,14.12,14.2,14.12,14.17,99
20090501|2009-02-18 08:30,18,14.17,14.17,14.105,14.11,92
20090501|2009-02-18 09:00,18,14.12,14.19,14.095,14.19,34
20090501|2009-02-18 09:30,18,14.195,14.24,14.16,14.17,145
20090501|2009-02-18 10:00,18,14.22,14.335,14.215,14.23,42
20090501|2009-02-18 10:30,18,14.23,14.29,14.23,14.255,51
20090501|2009-02-18 11:00,18,14.26,14.285,14.24,14.24,16
20090501|2009-02-18 11:30,18,14.23,14.3,14.23,14.3,7
20090501|2009-02-18 12:00,18,14.305,14.38,14.28,14.325,84
20090501|2009-02-18 12:30,18,14.335,14.365,14.3,14.365,36
20090501|2009-02-18 13:00,18,14.365,14.385,14.35,14.385,15
20090501|2009-02-18 13:30,18,14.395,14.41,14.34,14.375,18
20090501|2009-02-18 14:00,18,14.315,14.35,14.31,14.345,7
20090501|2009-02-18 14:30,18,14.36,14.39,14.35,14.37,9
20090501|2009-02-18 15:00,18,14.35,14.37,14.35,14.37,14
20090501|2009-02-18 15:30,18,14.35,14.355,14.35,14.355,2
20090501|2009-02-18 17:00,19,14.33,14.33,14.33,14.33,1
20090501|2009-02-18 18:00,19,14.345,14.38,14.335,14.38,12
20090501|2009-02-18 18:30,19,14.36,14.36,14.36,14.36,4
20090501|2009-02-18 19:00,19,14.34,14.34,14.34,14.34,1
20090501|2009-02-18 19:30,19,14.295,14.295,14.28,14.295,6
20090501|2009-02-18 20:30,19,14.305,14.305,14.305,14.305,2
20090501|2009-02-18 21:00,19,14.305,14.305,14.305,14.305,1
20090501|2009-02-18 21:30,19,14.325,14.33,14.325,14.33,5
20090501|2009-02-18 22:00,19,14.33,14.335,14.33,14.335,2
20090501|2009-02-18 22:30,19,14.39,14.4,14.39,14.4,3
20090501|2009-02-18 23:00,19,14.41,14.41,14.38,14.38,4
20090501|2009-02-18 23:30,19,14.37,14.375,14.37,14.375,2
20090501|2009-02-19 00:00,19,14.35,14.35,14.35,14.35,10
20090501|2009-02-19 00:30,19,14.35,14.36,14.35,14.36,3
20090501|2009-02-19 01:00,19,14.36,14.36,14.295,14.315,8
20090501|2009-02-19 01:30,19,14.31,14.325,14.18,14.18,101
20090501|2009-02-19 02:00,19,14.18,14.235,14.18,14.21,63
20090501|2009-02-19 02:30,19,14.235,14.235,14.185,14.185,6
20090501|2009-02-19 03:00,19,14.185,14.19,14.155,14.16,10
20090501|2009-02-19 03:30,19,14.175,14.21,14.165,14.185,13
20090501|2009-02-19 04:00,19,14.185,14.185,14.17,14.18,8
20090501|2009-02-19 04:30,19,14.165,14.2,14.165,14.2,15
20090501|2009-02-19 05:00,19,14.2,14.265,14.2,14.255,14
20090501|2009-02-19 05:30,19,14.265,14.265,14.23,14.255,23
20090501|2009-02-19 06:00,19,14.25,14.29,14.24,14.29,32
20090501|2009-02-19 06:30,19,14.285,14.285,14.235,14.235,27
20090501|2009-02-19 07:00,19,14.21,14.23,14.15,14.175,52
20090501|2009-02-19 07:30,19,14.175,14.24,14.12,14.12,92
20090501|2009-02-19 08:00,19,14.11,14.12,14.045,14.09,65
20090501|2009-02-19 08:30,19,14.12,14.135,13.915,14.005,317
20090501|2009-02-19 09:00,19,14.02,14.105,14.02,14.07,61
20090501|2009-02-19 09:30,19,14.055,14.065,13.89,13.98,71
20090501|2009-02-19 10:00,19,14.02,14.08,13.995,14.065,49
20090501|2009-02-19 10:30,19,14.055,14.055,14.02,14.05,17
20090501|2009-02-19 11:00,19,14.07,14.075,14.035,14.07,19
20090501|2009-02-19 11:30,19,14.07,14.07,13.96,13.99,19
20090501|2009-02-19 12:00,19,13.96,14.01,13.92,13.995,100
20090501|2009-02-19 12:30,19,13.965,13.965,13.935,13.96,68
20090501|2009-02-19 13:00,19,13.955,13.96,13.92,13.95,53
20090501|2009-02-19 13:30,19,13.99,14.02,13.99,14.01,7
20090501|2009-02-19 14:00,19,14.01,14.01,14.01,14.01,1
20090501|2009-02-19 14:30,19,14,14.05,13.995,14.045,13
20090501|2009-02-19 15:00,19,14.035,14.09,14.035,14.07,13
20090501|2009-02-19 16:00,19,14.025,14.035,14.025,14.035,2
20090501|2009-02-19 18:00,20,14.06,14.06,14.03,14.04,10
20090501|2009-02-19 18:30,20,14.03,14.04,14.025,14.035,8
20090501|2009-02-19 19:00,20,14.035,14.06,14.035,14.06,6
20090501|2009-02-19 19:30,20,14.07,14.07,14.07,14.07,1
20090501|2009-02-19 20:00,20,14.06,14.075,14.06,14.075,2
20090501|2009-02-19 20:30,20,14.06,14.07,14.06,14.07,3
20090501|2009-02-19 21:00,20,14.085,14.105,14.075,14.075,18
20090501|2009-02-19 21:30,20,14.07,14.07,14.07,14.07,3
20090501|2009-02-19 22:00,20,14.06,14.07,14.035,14.035,10
20090501|2009-02-19 23:00,20,14.03,14.03,14.03,14.03,1
20090501|2009-02-19 23:30,20,14.055,14.08,14.055,14.075,9
20090501|2009-02-20 00:00,20,14.065,14.1,14.065,14.1,2
20090501|2009-02-20 00:30,20,14.11,14.125,14.11,14.125,7
20090501|2009-02-20 01:00,20,14.11,14.12,14.09,14.09,6
20090501|2009-02-20 01:30,20,14.07,14.08,14.07,14.07,23
20090501|2009-02-20 02:00,20,14.09,14.145,14.09,14.145,20
20090501|2009-02-20 02:30,20,14.145,14.24,14.145,14.24,24
20090501|2009-02-20 03:00,20,14.175,14.2,14.175,14.185,16
20090501|2009-02-20 03:30,20,14.19,14.19,14.18,14.18,6
20090501|2009-02-20 04:00,20,14.215,14.215,14.215,14.215,2
20090501|2009-02-20 04:30,20,14.23,14.245,14.165,14.165,19
20090501|2009-02-20 05:00,20,14.165,14.19,14.165,14.19,7
20090501|2009-02-20 05:30,20,14.205,14.27,14.185,14.24,63
20090501|2009-02-20 06:00,20,14.29,14.4,14.29,14.375,127
20090501|2009-02-20 06:30,20,14.355,14.4,14.33,14.395,37
20090501|2009-02-20 07:00,20,14.39,14.58,14.39,14.53,144
20090501|2009-02-20 07:30,20,14.5,14.56,14.45,14.525,85
20090501|2009-02-20 08:00,20,14.53,14.565,14.48,14.5,69
20090501|2009-02-20 08:30,20,14.52,14.52,14.405,14.425,89
20090501|2009-02-20 09:00,20,14.42,14.495,14.385,14.47,106
20090501|2009-02-20 09:30,20,14.47,14.49,14.425,14.445,99
20090501|2009-02-20 10:00,20,14.465,14.535,14.45,14.51,261
20090501|2009-02-20 10:30,20,14.51,14.57,14.51,14.56,168
20090501|2009-02-20 11:00,20,14.575,14.575,14.51,14.555,98
20090501|2009-02-20 11:30,20,14.55,14.615,14.53,14.595,86
20090501|2009-02-20 12:00,20,14.595,14.595,14.47,14.47,79
20090501|2009-02-20 12:30,20,14.455,14.48,14.44,14.455,33
20090501|2009-02-20 13:00,20,14.45,14.455,14.375,14.405,44
20090501|2009-02-20 13:30,20,14.44,14.44,14.38,14.405,10
20090501|2009-02-20 14:00,20,14.405,14.435,14.405,14.435,9
20090501|2009-02-20 14:30,20,14.45,14.45,14.41,14.425,36
20090501|2009-02-20 15:00,20,14.425,14.44,14.415,14.43,13
20090501|2009-02-20 16:00,20,14.415,14.415,14.415,14.415,1
20090501|2009-02-22 17:00,23,14.42,14.47,14.42,14.47,3
20090501|2009-02-22 17:30,23,14.47,14.485,14.46,14.46,10
20090501|2009-02-22 18:00,23,14.41,14.41,14.41,14.41,1
20090501|2009-02-22 18:30,23,14.42,14.42,14.42,14.42,1
20090501|2009-02-22 19:00,23,14.42,14.42,14.41,14.42,6
20090501|2009-02-22 19:30,23,14.425,14.425,14.37,14.37,12
20090501|2009-02-22 20:00,23,14.38,14.38,14.37,14.38,12
20090501|2009-02-22 20:30,23,14.38,14.38,14.345,14.345,3
20090501|2009-02-22 21:00,23,14.34,14.35,14.34,14.35,2
20090501|2009-02-22 21:30,23,14.36,14.36,14.32,14.32,15
20090501|2009-02-22 22:00,23,14.345,14.345,14.345,14.345,1
20090501|2009-02-22 22:30,23,14.33,14.33,14.33,14.33,1
20090501|2009-02-22 23:00,23,14.335,14.335,14.335,14.335,2
20090501|2009-02-23 00:00,23,14.335,14.335,14.335,14.335,6
20090501|2009-02-23 00:30,23,14.325,14.35,14.325,14.35,8
20090501|2009-02-23 01:00,23,14.32,14.32,14.31,14.31,9
20090501|2009-02-23 01:30,23,14.315,14.33,14.305,14.32,27
20090501|2009-02-23 02:00,23,14.31,14.31,14.185,14.2,79
20090501|2009-02-23 02:30,23,14.25,14.29,14.24,14.275,14
20090501|2009-02-23 03:00,23,14.28,14.28,14.27,14.27,8
20090501|2009-02-23 03:30,23,14.28,14.32,14.27,14.275,17
20090501|2009-02-23 04:00,23,14.285,14.295,14.275,14.275,13
20090501|2009-02-23 04:30,23,14.31,14.31,14.31,14.31,1
20090501|2009-02-23 05:00,23,14.34,14.355,14.325,14.355,6
20090501|2009-02-23 05:30,23,14.335,14.405,14.335,14.375,31
20090501|2009-02-23 06:00,23,14.375,14.39,14.31,14.34,32
20090501|2009-02-23 06:30,23,14.35,14.35,14.295,14.305,29
20090501|2009-02-23 07:00,23,14.325,14.39,14.32,14.355,65
20090501|2009-02-23 07:30,23,14.35,14.375,14.26,14.28,107
20090501|2009-02-23 08:00,23,14.29,14.305,14.21,14.22,100
20090501|2009-02-23 08:30,23,14.22,14.275,14.095,14.26,237
20090501|2009-02-23 09:00,23,14.25,14.38,14.235,14.365,289
20090501|2009-02-23 09:30,23,14.37,14.51,14.36,14.425,238
20090501|2009-02-23 10:00,23,14.445,14.455,14.38,14.445,119
20090501|2009-02-23 10:30,23,14.45,14.55,14.45,14.535,180
20090501|2009-02-23 11:00,23,14.52,14.635,14.52,14.61,161
20090501|2009-02-23 11:30,23,14.615,14.625,14.53,14.605,56
20090501|2009-02-23 12:00,23,14.59,14.59,14.47,14.52,374
20090501|2009-02-23 12:30,23,14.5,14.52,14.475,14.505,62
20090501|2009-02-23 13:00,23,14.51,14.51,14.41,14.415,26
20090501|2009-02-23 13:30,23,14.405,14.465,14.405,14.465,17
20090501|2009-02-23 14:00,23,14.5,14.525,14.5,14.525,6
20090501|2009-02-23 14:30,23,14.5,14.5,14.485,14.49,11
20090501|2009-02-23 15:00,23,14.475,14.49,14.465,14.465,8
20090501|2009-02-23 15:30,23,14.455,14.455,14.445,14.45,5
20090501|2009-02-23 16:00,23,14.435,14.435,14.43,14.43,5
20090501|2009-02-23 17:00,24,14.45,14.45,14.4,14.4,6
20090501|2009-02-23 17:30,24,14.405,14.405,14.405,14.405,1
20090501|2009-02-23 18:00,24,14.385,14.405,14.35,14.375,18
20090501|2009-02-23 18:30,24,14.395,14.42,14.39,14.42,3
20090501|2009-02-23 19:00,24,14.41,14.415,14.4,14.4,8
20090501|2009-02-23 19:30,24,14.4,14.4,14.4,14.4,2
20090501|2009-02-23 20:00,24,14.41,14.41,14.39,14.39,2
20090501|2009-02-23 20:30,24,14.39,14.39,14.365,14.365,4
20090501|2009-02-23 21:00,24,14.355,14.38,14.355,14.38,3
20090501|2009-02-23 21:30,24,14.375,14.375,14.37,14.37,5
20090501|2009-02-23 22:00,24,14.4,14.4,14.395,14.395,4
20090501|2009-02-23 22:30,24,14.46,14.46,14.365,14.365,19
20090501|2009-02-23 23:00,24,14.45,14.45,14.42,14.42,4
20090501|2009-02-23 23:30,24,14.42,14.42,14.42,14.42,1
20090501|2009-02-24 00:00,24,14.43,14.455,14.43,14.455,7
20090501|2009-02-24 00:30,24,14.475,14.52,14.47,14.485,60
20090501|2009-02-24 01:00,24,14.5,14.505,14.475,14.5,116
20090501|2009-02-24 01:30,24,14.495,14.51,14.455,14.455,43
20090501|2009-02-24 02:00,24,14.495,14.495,14.46,14.48,29
20090501|2009-02-24 02:30,24,14.485,14.495,14.45,14.45,38
20090501|2009-02-24 03:00,24,14.455,14.46,14.37,14.37,39
20090501|2009-02-24 03:30,24,14.37,14.405,14.35,14.365,46
20090501|2009-02-24 04:00,24,14.375,14.445,14.365,14.415,25
20090501|2009-02-24 04:30,24,14.425,14.44,14.425,14.44,8
20090501|2009-02-24 05:00,24,14.435,14.435,14.395,14.395,15
20090501|2009-02-24 05:30,24,14.41,14.43,14.37,14.375,40
20090501|2009-02-24 06:00,24,14.38,14.41,14.38,14.4,18
20090501|2009-02-24 06:30,24,14.4,14.425,14.375,14.415,65
20090501|2009-02-24 07:00,24,14.405,14.455,14.38,14.44,475
20090501|2009-02-24 07:30,24,14.435,14.61,14.4,14.58,427
20090501|2009-02-24 08:00,24,14.57,14.57,14.515,14.515,68
20090501|2009-02-24 08:30,24,14.52,14.525,14.305,14.385,770
20090501|2009-02-24 09:00,24,14.4,14.41,14.255,14.3,222
20090501|2009-02-24 09:30,24,14.31,14.31,14.185,14.265,646
20090501|2009-02-24 10:00,24,14.28,14.315,14.23,14.235,352
20090501|2009-02-24 10:30,24,14.23,14.25,13.81,13.81,945
20090501|2009-02-24 11:00,24,13.805,13.975,13.715,13.935,1279
20090501|2009-02-24 11:30,24,13.925,13.935,13.88,13.92,138
20090501|2009-02-24 12:00,24,13.915,14.06,13.915,14.005,386
20090501|2009-02-24 12:30,24,14.01,14.015,13.885,13.95,154
20090501|2009-02-24 13:00,24,13.94,13.99,13.92,13.98,80
20090501|2009-02-24 13:30,24,13.97,13.97,13.855,13.88,104
20090501|2009-02-24 14:00,24,13.86,13.865,13.755,13.78,117
20090501|2009-02-24 14:30,24,13.8,13.87,13.755,13.805,94
20090501|2009-02-24 15:00,24,13.85,13.85,13.76,13.81,83
20090501|2009-02-24 15:30,24,13.81,13.81,13.75,13.75,14
20090501|2009-02-24 16:00,24,13.785,13.785,13.765,13.775,6
20090501|2009-02-24 17:00,25,13.8,13.805,13.72,13.72,34
20090501|2009-02-24 17:30,25,13.72,13.77,13.72,13.74,16
20090501|2009-02-24 18:00,25,13.745,13.78,13.715,13.78,14
20090501|2009-02-24 18:30,25,13.78,13.82,13.78,13.815,49
20090501|2009-02-24 19:00,25,13.82,13.85,13.82,13.85,16
20090501|2009-02-24 19:30,25,13.85,13.85,13.825,13.83,6
20090501|2009-02-24 20:00,25,13.805,13.81,13.8,13.805,19
20090501|2009-02-24 20:30,25,13.82,13.835,13.82,13.83,15
20090501|2009-02-24 21:00,25,13.83,13.85,13.825,13.85,34
20090501|2009-02-24 21:30,25,13.85,13.87,13.85,13.87,14
20090501|2009-02-24 22:00,25,13.84,13.855,13.84,13.855,3
20090501|2009-02-24 22:30,25,13.88,13.88,13.86,13.87,15
20090501|2009-02-24 23:00,25,13.88,13.885,13.865,13.865,4
20090501|2009-02-24 23:30,25,13.825,13.85,13.825,13.835,103
20090501|2009-02-25 00:00,25,13.815,13.84,13.755,13.785,38
20090501|2009-02-25 00:30,25,13.785,13.79,13.725,13.76,20
20090501|2009-02-25 01:00,25,13.735,13.76,13.725,13.76,28
20090501|2009-02-25 01:30,25,13.755,13.76,13.74,13.75,12
20090501|2009-02-25 02:00,25,13.735,13.745,13.64,13.64,134
20090501|2009-02-25 02:30,25,13.655,13.66,13.595,13.625,115
20090501|2009-02-25 03:00,25,13.625,13.675,13.575,13.675,89
20090501|2009-02-25 03:30,25,13.7,13.75,13.695,13.71,68
20090501|2009-02-25 04:00,25,13.71,13.715,13.665,13.68,132
20090501|2009-02-25 04:30,25,13.725,13.77,13.715,13.77,36
20090501|2009-02-25 05:00,25,13.77,13.81,13.76,13.79,130
20090501|2009-02-25 05:30,25,13.785,13.875,13.76,13.815,114
20090501|2009-02-25 06:00,25,13.82,13.83,13.745,13.765,123
20090501|2009-02-25 06:30,25,13.76,13.765,13.645,13.71,178
20090501|2009-02-25 07:00,25,13.695,13.835,13.68,13.785,265
20090501|2009-02-25 07:30,25,13.78,13.97,13.755,13.935,453
20090501|2009-02-25 08:00,25,13.935,13.955,13.86,13.905,336
20090501|2009-02-25 08:30,25,13.905,13.98,13.88,13.95,387
20090501|2009-02-25 09:00,25,13.96,14.155,13.95,14.14,1067
20090501|2009-02-25 09:30,25,14.15,14.155,14.07,14.09,737
20090501|2009-02-25 10:00,25,14.095,14.15,14.06,14.105,317
20090501|2009-02-25 10:30,25,14.1,14.145,14.005,14.07,499
20090501|2009-02-25 11:00,25,14.075,14.085,13.97,14.045,300
20090501|2009-02-25 11:30,25,14.035,14.08,13.985,13.99,290
20090501|2009-02-25 12:00,25,13.985,13.99,13.9,13.915,532
20090501|2009-02-25 12:30,25,13.91,13.935,13.785,13.785,433
20090501|2009-02-25 13:00,25,13.79,13.885,13.79,13.81,221
20090501|2009-02-25 13:30,25,13.82,13.82,13.66,13.69,288
20090501|2009-02-25 14:00,25,13.7,13.77,13.67,13.67,139
20090501|2009-02-25 14:30,25,13.67,13.685,13.615,13.675,190
20090501|2009-02-25 15:00,25,13.655,13.695,13.645,13.695,43
20090501|2009-02-25 15:30,25,13.7,13.73,13.695,13.725,61
20090501|2009-02-25 16:00,25,13.725,13.74,13.705,13.725,16
20090501|2009-02-25 17:00,26,13.725,13.745,13.67,13.73,25
20090501|2009-02-25 17:30,26,13.74,13.745,13.7,13.7,9
20090501|2009-02-25 18:00,26,13.7,13.725,13.7,13.725,24
20090501|2009-02-25 18:30,26,13.74,13.74,13.7,13.7,6
20090501|2009-02-25 19:00,26,13.71,13.71,13.7,13.7,10
20090501|2009-02-25 19:30,26,13.695,13.7,13.685,13.69,14
20090501|2009-02-25 20:00,26,13.69,13.715,13.69,13.715,7
20090501|2009-02-25 20:30,26,13.715,13.715,13.7,13.715,7
20090501|2009-02-25 21:00,26,13.71,13.71,13.705,13.705,2
20090501|2009-02-25 21:30,26,13.72,13.725,13.7,13.725,6
20090501|2009-02-25 22:00,26,13.725,13.725,13.705,13.705,10
20090501|2009-02-25 22:30,26,13.705,13.735,13.7,13.7,85
20090501|2009-02-25 23:00,26,13.695,13.725,13.605,13.64,71
20090501|2009-02-25 23:30,26,13.64,13.65,13.61,13.615,37
20090501|2009-02-26 00:00,26,13.6,13.62,13.575,13.59,53
20090501|2009-02-26 00:30,26,13.58,13.69,13.575,13.66,71
20090501|2009-02-26 01:00,26,13.635,13.695,13.61,13.695,18
20090501|2009-02-26 01:30,26,13.695,13.72,13.675,13.72,90
20090501|2009-02-26 02:00,26,13.705,13.73,13.66,13.72,208
20090501|2009-02-26 02:30,26,13.715,13.745,13.635,13.64,69
20090501|2009-02-26 03:00,26,13.625,13.625,13.375,13.415,1013
20090501|2009-02-26 03:30,26,13.43,13.44,13.38,13.44,451
20090501|2009-02-26 04:00,26,13.43,13.44,13.39,13.39,301
20090501|2009-02-26 04:30,26,13.405,13.55,13.39,13.545,351
20090501|2009-02-26 05:00,26,13.545,13.56,13.475,13.5,232
20090501|2009-02-26 05:30,26,13.49,13.505,13.46,13.475,137
20090501|2009-02-26 06:00,26,13.48,13.485,13.425,13.425,291
20090501|2009-02-26 06:30,26,13.44,13.48,13.39,13.46,552
20090501|2009-02-26 07:00,26,13.46,13.61,13.445,13.485,870
20090501|2009-02-26 07:30,26,13.495,13.575,13.41,13.545,1244
20090501|2009-02-26 08:00,26,13.54,13.56,13.465,13.485,794
20090501|2009-02-26 08:30,26,13.475,13.48,13.385,13.385,1598
20090501|2009-02-26 09:00,26,13.385,13.385,13.145,13.21,4814
20090501|2009-02-26 09:30,26,13.2,13.23,12.98,13.09,4039
20090501|2009-02-26 10:00,26,13.09,13.15,13.065,13.1,1773
20090501|2009-02-26 10:30,26,13.095,13.17,13.065,13.12,1363
20090501|2009-02-26 11:00,26,13.125,13.2,13.09,13.12,1023
20090501|2009-02-26 11:30,26,13.115,13.135,13.04,13.06,968
20090501|2009-02-26 12:00,26,13.06,13.065,12.935,12.97,1978
20090501|2009-02-26 12:30,26,12.965,13.025,12.965,13.01,389
20090501|2009-02-26 13:00,26,13.025,13.03,12.975,13.025,289
20090501|2009-02-26 13:30,26,13.025,13.13,13.005,13.115,364
20090501|2009-02-26 14:00,26,13.12,13.18,13.115,13.145,256
20090501|2009-02-26 14:30,26,13.145,13.165,13.06,13.16,194
20090501|2009-02-26 15:00,26,13.135,13.165,13.135,13.135,40
20090501|2009-02-26 15:30,26,13.135,13.14,13.125,13.135,72
20090501|2009-02-26 16:00,26,13.135,13.135,13.12,13.12,13
20090501|2009-02-26 17:00,27,13.125,13.17,13.125,13.17,19
20090501|2009-02-26 17:30,27,13.175,13.185,13.155,13.155,23
20090501|2009-02-26 18:00,27,13.15,13.19,13.13,13.13,69
20090501|2009-02-26 18:30,27,13.16,13.165,13.14,13.145,19
20090501|2009-02-26 19:00,27,13.145,13.155,13.135,13.14,19
20090501|2009-02-26 19:30,27,13.12,13.13,13.045,13.045,72
20090501|2009-02-26 20:00,27,13.065,13.08,13.03,13.03,89
20090501|2009-02-26 20:30,27,13.02,13.05,13.01,13.03,19
20090501|2009-02-26 21:00,27,13.05,13.1,13.05,13.095,18
20090501|2009-02-26 21:30,27,13.09,13.09,13.025,13.05,28
20090501|2009-02-26 22:00,27,13.05,13.05,13.035,13.035,11
20090501|2009-02-26 22:30,27,13.03,13.03,12.985,13,94
20090501|2009-02-26 23:00,27,13.015,13.03,13.015,13.03,27
20090501|2009-02-26 23:30,27,13.005,13.065,13,13.065,101
20090501|2009-02-27 00:00,27,13.06,13.06,13.03,13.05,33
20090501|2009-02-27 00:30,27,13.055,13.07,12.995,13.01,108
20090501|2009-02-27 01:00,27,13.01,13.04,13,13.04,54
20090501|2009-02-27 01:30,27,13.04,13.115,13.03,13.09,183
20090501|2009-02-27 02:00,27,13.1,13.16,13.06,13.125,266
20090501|2009-02-27 02:30,27,13.13,13.135,13.08,13.1,127
20090501|2009-02-27 03:00,27,13.1,13.1,13.03,13.04,215
20090501|2009-02-27 03:30,27,13.06,13.13,13.045,13.13,212
20090501|2009-02-27 04:00,27,13.115,13.15,13.11,13.125,131
20090501|2009-02-27 04:30,27,13.115,13.185,13.11,13.135,244
20090501|2009-02-27 05:00,27,13.125,13.175,13.125,13.17,92
20090501|2009-02-27 05:30,27,13.17,13.245,13.16,13.2,402
20090501|2009-02-27 06:00,27,13.21,13.28,13.165,13.23,442
20090501|2009-02-27 06:30,27,13.23,13.3,13.21,13.28,567
20090501|2009-02-27 07:00,27,13.28,13.36,13.22,13.325,1549
20090501|2009-02-27 07:30,27,13.32,13.37,13.23,13.305,1652
20090501|2009-02-27 08:00,27,13.305,13.32,13.23,13.275,578
20090501|2009-02-27 08:30,27,13.28,13.29,13.165,13.185,1177
20090501|2009-02-27 09:00,27,13.19,13.37,13.185,13.295,2053
20090501|2009-02-27 09:30,27,13.305,13.34,13.23,13.23,1105
20090501|2009-02-27 10:00,27,13.23,13.26,13.14,13.15,1085
20090501|2009-02-27 10:30,27,13.15,13.18,12.935,12.975,2180
20090501|2009-02-27 11:00,27,12.97,13.14,12.825,13.13,2056
20090501|2009-02-27 11:30,27,13.13,13.18,13.075,13.14,886
20090501|2009-02-27 12:00,27,13.13,13.145,13.075,13.105,868
20090501|2009-02-27 12:30,27,13.105,13.14,13.005,13.04,396
20090501|2009-02-27 13:00,27,13.035,13.115,12.99,13.095,279
20090501|2009-02-27 13:30,27,13.095,13.11,13.065,13.08,79
20090501|2009-02-27 14:00,27,13.085,13.15,13.085,13.13,115
20090501|2009-02-27 14:30,27,13.13,13.14,13.08,13.085,144
20090501|2009-02-27 15:00,27,13.075,13.125,13.075,13.115,27
20090501|2009-02-27 15:30,27,13.11,13.125,13.095,13.115,23
20090501|2009-02-27 16:00,27,13.115,13.125,13.11,13.11,11
20090501|2009-03-01 17:00,2,13.1,13.18,13.09,13.16,59
20090501|2009-03-01 17:30,2,13.145,13.16,13.125,13.14,23
20090501|2009-03-01 18:00,2,13.14,13.225,13.14,13.2,116
20090501|2009-03-01 18:30,2,13.21,13.255,13.2,13.225,102
20090501|2009-03-01 19:00,2,13.225,13.25,13.215,13.245,27
20090501|2009-03-01 19:30,2,13.24,13.245,13.215,13.215,11
20090501|2009-03-01 20:00,2,13.21,13.26,13.19,13.26,48
20090501|2009-03-01 20:30,2,13.26,13.275,13.215,13.245,50
20090501|2009-03-01 21:00,2,13.245,13.265,13.24,13.26,12
20090501|2009-03-01 21:30,2,13.26,13.275,13.25,13.275,29
20090501|2009-03-01 22:00,2,13.28,13.285,13.265,13.265,21
20090501|2009-03-01 22:30,2,13.26,13.295,13.26,13.29,85
20090501|2009-03-01 23:00,2,13.29,13.29,13.265,13.27,22
20090501|2009-03-01 23:30,2,13.26,13.285,13.255,13.285,24
20090501|2009-03-02 00:00,2,13.27,13.285,13.265,13.285,19
20090501|2009-03-02 00:30,2,13.275,13.275,13.23,13.24,110
20090501|2009-03-02 01:00,2,13.245,13.295,13.24,13.275,76
20090501|2009-03-02 01:30,2,13.29,13.355,13.28,13.35,249
20090501|2009-03-02 02:00,2,13.35,13.37,13.31,13.37,190
20090501|2009-03-02 02:30,2,13.37,13.375,13.335,13.35,126
20090501|2009-03-02 03:00,2,13.36,13.36,13.27,13.29,210
20090501|2009-03-02 03:30,2,13.295,13.315,13.225,13.265,78
20090501|2009-03-02 04:00,2,13.27,13.295,13.25,13.265,93
20090501|2009-03-02 04:30,2,13.26,13.26,13.175,13.2,244
20090501|2009-03-02 05:00,2,13.2,13.2,13.13,13.18,261
20090501|2009-03-02 05:30,2,13.18,13.21,13.115,13.155,358
20090501|2009-03-02 06:00,2,13.15,13.155,13.02,13.09,446
20090501|2009-03-02 06:30,2,13.09,13.14,13.075,13.135,231
20090501|2009-03-02 07:00,2,13.13,13.2,13.11,13.115,470
20090501|2009-03-02 07:30,2,13.115,13.185,13.08,13.18,527
20090501|2009-03-02 08:00,2,13.18,13.195,13.095,13.15,572
20090501|2009-03-02 08:30,2,13.155,13.18,12.7,12.83,3996
20090501|2009-03-02 09:00,2,12.825,12.925,12.79,12.89,1969
20090501|2009-03-02 09:30,2,12.89,12.895,12.77,12.83,1560
20090501|2009-03-02 10:00,2,12.82,12.87,12.79,12.865,931
20090501|2009-03-02 10:30,2,12.87,12.95,12.825,12.92,1257
20090501|2009-03-02 11:00,2,12.93,13.05,12.9,13.02,1545
20090501|2009-03-02 11:30,2,13.03,13.18,12.985,13.17,1253
20090501|2009-03-02 12:00,2,13.165,13.17,13.015,13.07,1527
20090501|2009-03-02 12:30,2,13.075,13.1,13.015,13.03,376
20090501|2009-03-02 13:00,2,13.03,13.07,13.01,13.03,211
20090501|2009-03-02 13:30,2,13.04,13.04,12.925,12.955,275
20090501|2009-03-02 14:00,2,12.94,12.94,12.795,12.86,396
20090501|2009-03-02 14:30,2,12.87,12.98,12.86,12.945,389
20090501|2009-03-02 15:00,2,12.94,12.98,12.92,12.92,58
20090501|2009-03-02 15:30,2,12.92,12.93,12.92,12.925,11
20090501|2009-03-02 16:00,2,12.93,12.94,12.925,12.935,61
20090501|2009-03-02 17:00,3,12.91,12.93,12.885,12.92,20
20090501|2009-03-02 17:30,3,12.94,12.94,12.91,12.94,39
20090501|2009-03-02 18:00,3,12.935,12.95,12.855,12.865,96
20090501|2009-03-02 18:30,3,12.87,12.89,12.865,12.87,32
20090501|2009-03-02 19:00,3,12.86,12.895,12.85,12.895,33
20090501|2009-03-02 19:30,3,12.885,12.895,12.855,12.895,67
20090501|2009-03-02 20:00,3,12.91,12.91,12.885,12.9,22
20090501|2009-03-02 20:30,3,12.895,12.9,12.885,12.89,15
20090501|2009-03-02 21:00,3,12.89,12.915,12.89,12.915,21
20090501|2009-03-02 21:30,3,12.92,12.94,12.85,12.85,59
20090501|2009-03-02 22:00,3,12.845,12.915,12.72,12.81,226
20090501|2009-03-02 22:30,3,12.835,12.905,12.81,12.845,195
20090501|2009-03-02 23:00,3,12.84,12.85,12.805,12.805,50
20090501|2009-03-02 23:30,3,12.8,12.865,12.8,12.815,63
20090501|2009-03-03 00:00,3,12.82,12.92,12.82,12.915,92
20090501|2009-03-03 00:30,3,12.92,12.92,12.835,12.84,45
20090501|2009-03-03 01:00,3,12.825,12.85,12.73,12.74,195
20090501|2009-03-03 01:30,3,12.74,12.795,12.7,12.735,205
20090501|2009-03-03 02:00,3,12.73,12.79,12.72,12.78,187
20090501|2009-03-03 02:30,3,12.78,12.8,12.66,12.695,345
20090501|2009-03-03 03:00,3,12.685,12.73,12.67,12.7,110
20090501|2009-03-03 03:30,3,12.7,12.745,12.685,12.715,136
20090501|2009-03-03 04:00,3,12.73,12.75,12.695,12.725,149
20090501|2009-03-03 04:30,3,12.715,12.785,12.71,12.775,170
20090501|2009-03-03 05:00,3,12.77,12.795,12.745,12.76,68
20090501|2009-03-03 05:30,3,12.77,12.785,12.65,12.68,370
20090501|2009-03-03 06:00,3,12.665,12.715,12.665,12.7,321
20090501|2009-03-03 06:30,3,12.705,12.73,12.695,12.71,169
20090501|2009-03-03 07:00,3,12.71,12.775,12.69,12.765,665
20090501|2009-03-03 07:30,3,12.77,12.795,12.715,12.77,641
20090501|2009-03-03 08:00,3,12.77,12.775,12.725,12.735,489
20090501|2009-03-03 08:30,3,12.735,12.77,12.51,12.54,2873
20090501|2009-03-03 09:00,3,12.54,12.665,12.515,12.625,1501
20090501|2009-03-03 09:30,3,12.625,12.63,12.475,12.585,1739
20090501|2009-03-03 10:00,3,12.575,12.61,12.475,12.515,1131
20090501|2009-03-03 10:30,3,12.515,12.52,12.43,12.52,960
20090501|2009-03-03 11:00,3,12.525,12.63,12.52,12.605,1004
20090501|2009-03-03 11:30,3,12.6,12.705,12.595,12.685,918
20090501|2009-03-03 12:00,3,12.685,12.76,12.68,12.695,1116
20090501|2009-03-03 12:30,3,12.715,12.765,12.705,12.74,288
20090501|2009-03-03 13:00,3,12.74,12.795,12.7,12.795,285
20090501|2009-03-03 13:30,3,12.79,12.795,12.77,12.78,104
20090501|2009-03-03 14:00,3,12.785,12.83,12.78,12.815,190
20090501|2009-03-03 14:30,3,12.815,12.83,12.79,12.82,130
20090501|2009-03-03 15:00,3,12.81,12.815,12.77,12.785,51
20090501|2009-03-03 15:30,3,12.775,12.83,12.775,12.82,45
20090501|2009-03-03 16:00,3,12.81,12.82,12.81,12.82,3
20090501|2009-03-03 17:00,4,12.8,12.84,12.78,12.785,54
20090501|2009-03-03 17:30,4,12.785,12.785,12.745,12.76,35
20090501|2009-03-03 18:00,4,12.805,12.825,12.8,12.82,32
20090501|2009-03-03 18:30,4,12.805,12.83,12.745,12.745,28
20090501|2009-03-03 19:00,4,12.75,12.75,12.705,12.75,34
20090501|2009-03-03 19:30,4,12.755,12.775,12.73,12.73,14
20090501|2009-03-03 20:00,4,12.75,12.79,12.75,12.79,16
20090501|2009-03-03 20:30,4,12.795,12.795,12.785,12.79,20
20090501|2009-03-03 21:00,4,12.79,12.79,12.775,12.775,6
20090501|2009-03-03 21:30,4,12.775,12.775,12.76,12.77,25
20090501|2009-03-03 22:00,4,12.77,12.77,12.73,12.77,23
20090501|2009-03-03 22:30,4,12.74,12.74,12.7,12.715,81
20090501|2009-03-03 23:00,4,12.71,12.745,12.7,12.7,63
20090501|2009-03-03 23:30,4,12.71,12.72,12.7,12.71,38
20090501|2009-03-04 00:00,4,12.7,12.73,12.68,12.73,87
20090501|2009-03-04 00:30,4,12.72,12.755,12.71,12.72,37
20090501|2009-03-04 01:00,4,12.71,12.755,12.695,12.725,147
20090501|2009-03-04 01:30,4,12.735,12.75,12.72,12.735,30
20090501|2009-03-04 02:00,4,12.735,12.77,12.72,12.75,164
20090501|2009-03-04 02:30,4,12.745,12.78,12.725,12.765,50
20090501|2009-03-04 03:00,4,12.775,12.93,12.775,12.88,410
20090501|2009-03-04 03:30,4,12.88,12.92,12.865,12.9,146
20090501|2009-03-04 04:00,4,12.9,12.9,12.85,12.87,98
20090501|2009-03-04 04:30,4,12.87,12.87,12.705,12.75,288
20090501|2009-03-04 05:00,4,12.745,12.8,12.735,12.79,206
20090501|2009-03-04 05:30,4,12.78,12.85,12.765,12.835,89
20090501|2009-03-04 06:00,4,12.83,12.885,12.815,12.87,285
20090501|2009-03-04 06:30,4,12.87,12.885,12.82,12.835,181
20090501|2009-03-04 07:00,4,12.85,13.02,12.82,12.99,1251
20090501|2009-03-04 07:30,4,12.99,13.15,12.985,13.085,1830
20090501|2009-03-04 08:00,4,13.08,13.15,12.985,13.055,1096
20090501|2009-03-04 08:30,4,13.06,13.09,12.92,12.925,1497
20090501|2009-03-04 09:00,4,12.925,12.99,12.89,12.975,1096
20090501|2009-03-04 09:30,4,12.975,13.1,12.96,13.03,1430
20090501|2009-03-04 10:00,4,13.035,13.04,12.94,13.02,857
20090501|2009-03-04 10:30,4,13.02,13.045,12.9,12.94,693
20090501|2009-03-04 11:00,4,12.94,13.005,12.86,12.96,893
20090501|2009-03-04 11:30,4,12.945,12.95,12.83,12.85,787
20090501|2009-03-04 12:00,4,12.855,12.95,12.825,12.87,1131
20090501|2009-03-04 12:30,4,12.87,12.895,12.83,12.845,180
20090501|2009-03-04 13:00,4,12.835,12.885,12.78,12.865,438
20090501|2009-03-04 13:30,4,12.855,12.93,12.785,12.91,287
20090501|2009-03-04 14:00,4,12.915,12.945,12.88,12.89,157
20090501|2009-03-04 14:30,4,12.89,12.915,12.885,12.915,21
20090501|2009-03-04 15:00,4,12.91,12.95,12.9,12.925,28
20090501|2009-03-04 15:30,4,12.925,12.945,12.92,12.92,22
20090501|2009-03-04 16:00,4,12.93,12.93,12.895,12.895,7
20090501|2009-03-04 17:00,5,12.945,12.99,12.915,12.99,56
20090501|2009-03-04 17:30,5,12.99,13.005,12.965,12.98,19
20090501|2009-03-04 18:00,5,12.995,13.04,12.995,13,104
20090501|2009-03-04 18:30,5,13.015,13.05,13.005,13.005,64
20090501|2009-03-04 19:00,5,13.02,13.06,13.02,13.06,19
20090501|2009-03-04 19:30,5,13.05,13.08,13.035,13.065,27
20090501|2009-03-04 20:00,5,13.05,13.09,13.05,13.07,58
20090501|2009-03-04 20:30,5,13.065,13.07,13.035,13.055,35
20090501|2009-03-04 21:00,5,13.055,13.07,13.035,13.035,37
20090501|2009-03-04 21:30,5,13.045,13.045,13.02,13.02,20
20090501|2009-03-04 22:00,5,13.02,13.03,13.015,13.02,9
20090501|2009-03-04 22:30,5,13.02,13.04,12.985,13.025,74
20090501|2009-03-04 23:00,5,13.02,13.025,12.985,13.015,55
20090501|2009-03-04 23:30,5,13.015,13.04,13.015,13.035,62
20090501|2009-03-05 00:00,5,13.04,13.06,13.005,13.035,136
20090501|2009-03-05 00:30,5,13.035,13.055,13.015,13.045,89
20090501|2009-03-05 01:00,5,13.05,13.06,13.025,13.045,66
20090501|2009-03-05 01:30,5,13.05,13.06,12.99,12.995,105
20090501|2009-03-05 02:00,5,13.005,13.03,13.005,13.02,56
20090501|2009-03-05 02:30,5,13,13.035,12.985,13.02,44
20090501|2009-03-05 03:00,5,13.02,13.04,12.97,12.98,47
20090501|2009-03-05 03:30,5,12.985,13.025,12.985,12.995,44
20090501|2009-03-05 04:00,5,12.985,13.005,12.96,13.005,61
20090501|2009-03-05 04:30,5,12.98,13.08,12.965,13.08,201
20090501|2009-03-05 05:00,5,13.08,13.2,13.08,13.15,522
20090501|2009-03-05 05:30,5,13.155,13.16,13.115,13.145,193
20090501|2009-03-05 06:00,5,13.14,13.165,13.105,13.125,188
20090501|2009-03-05 06:30,5,13.115,13.14,13.015,13.07,319
20090501|2009-03-05 07:00,5,13.07,13.14,13.06,13.1,386
20090501|2009-03-05 07:30,5,13.11,13.17,13.085,13.095,769
20090501|2009-03-05 08:00,5,13.095,13.11,13.01,13.05,630
20090501|2009-03-05 08:30,5,13.045,13.07,13.01,13.03,605
20090501|2009-03-05 09:00,5,13.025,13.045,12.89,12.99,1490
20090501|2009-03-05 09:30,5,12.99,13.035,12.98,13.025,538
20090501|2009-03-05 10:00,5,13.025,13.035,12.96,13.025,452
20090501|2009-03-05 10:30,5,13.025,13.195,13.015,13.175,1713
20090501|2009-03-05 11:00,5,13.175,13.22,13.12,13.15,937
20090501|2009-03-05 11:30,5,13.15,13.155,13.12,13.155,292
20090501|2009-03-05 12:00,5,13.155,13.18,13.11,13.125,734
20090501|2009-03-05 12:30,5,13.135,13.235,13.12,13.2,696
20090501|2009-03-05 13:00,5,13.2,13.235,13.165,13.205,272
20090501|2009-03-05 13:30,5,13.21,13.27,13.2,13.26,274
20090501|2009-03-05 14:00,5,13.255,13.27,13.205,13.24,177
20090501|2009-03-05 14:30,5,13.245,13.31,13.2,13.275,624
20090501|2009-03-05 15:00,5,13.29,13.29,13.215,13.23,96
20090501|2009-03-05 15:30,5,13.23,13.24,13.21,13.225,61
20090501|2009-03-05 16:00,5,13.225,13.25,13.225,13.25,8
20090501|2009-03-05 17:00,6,13.26,13.265,13.215,13.25,27
20090501|2009-03-05 17:30,6,13.26,13.26,13.225,13.235,12
20090501|2009-03-05 18:00,6,13.24,13.33,13.24,13.305,76
20090501|2009-03-05 18:30,6,13.305,13.335,13.3,13.305,20
20090501|2009-03-05 19:00,6,13.3,13.3,13.28,13.295,20
20090501|2009-03-05 19:30,6,13.295,13.3,13.28,13.285,20
20090501|2009-03-05 20:00,6,13.3,13.3,13.295,13.295,14
20090501|2009-03-05 20:30,6,13.3,13.305,13.29,13.3,9
20090501|2009-03-05 21:00,6,13.3,13.3,13.285,13.285,16
20090501|2009-03-05 21:30,6,13.28,13.32,13.28,13.3,20
20090501|2009-03-05 22:00,6,13.315,13.315,13.295,13.305,15
20090501|2009-03-05 22:30,6,13.305,13.32,13.295,13.305,38
20090501|2009-03-05 23:00,6,13.295,13.305,13.28,13.28,15
20090501|2009-03-05 23:30,6,13.28,13.3,13.28,13.3,9
20090501|2009-03-06 00:00,6,13.31,13.35,13.31,13.345,88
20090501|2009-03-06 00:30,6,13.345,13.345,13.32,13.34,37
20090501|2009-03-06 01:00,6,13.345,13.43,13.33,13.395,256
20090501|2009-03-06 01:30,6,13.395,13.42,13.375,13.385,138
20090501|2009-03-06 02:00,6,13.37,13.385,13.35,13.38,67
20090501|2009-03-06 02:30,6,13.36,13.48,13.36,13.48,293
20090501|2009-03-06 03:00,6,13.465,13.505,13.43,13.43,342
20090501|2009-03-06 03:30,6,13.43,13.48,13.43,13.45,78
20090501|2009-03-06 04:00,6,13.44,13.45,13.405,13.45,103
20090501|2009-03-06 04:30,6,13.44,13.44,13.4,13.435,55
20090501|2009-03-06 05:00,6,13.435,13.455,13.42,13.445,148
20090501|2009-03-06 05:30,6,13.45,13.47,13.43,13.43,123
20090501|2009-03-06 06:00,6,13.425,13.46,13.41,13.415,211
20090501|2009-03-06 06:30,6,13.42,13.445,13.41,13.435,122
20090501|2009-03-06 07:00,6,13.445,13.45,13.41,13.435,454
20090501|2009-03-06 07:30,6,13.435,13.52,13.355,13.355,1930
20090501|2009-03-06 08:00,6,13.35,13.37,13.265,13.28,1490
20090501|2009-03-06 08:30,6,13.28,13.365,13.26,13.34,1494
20090501|2009-03-06 09:00,6,13.345,13.37,13.28,13.35,1160
20090501|2009-03-06 09:30,6,13.35,13.44,13.34,13.4,1172
20090501|2009-03-06 10:00,6,13.41,13.43,13.375,13.39,759
20090501|2009-03-06 10:30,6,13.38,13.38,13.34,13.355,619
20090501|2009-03-06 11:00,6,13.355,13.37,13.325,13.335,493
20090501|2009-03-06 11:30,6,13.335,13.38,13.335,13.36,362
20090501|2009-03-06 12:00,6,13.36,13.4,13.24,13.345,672
20090501|2009-03-06 12:30,6,13.345,13.4,13.335,13.34,216
20090501|2009-03-06 13:00,6,13.335,13.335,13.29,13.305,158
20090501|2009-03-06 13:30,6,13.31,13.33,13.285,13.295,120
20090501|2009-03-06 14:00,6,13.295,13.325,13.29,13.315,89
20090501|2009-03-06 14:30,6,13.31,13.315,13.28,13.315,136
20090501|2009-03-06 15:00,6,13.32,13.335,13.295,13.335,29
20090501|2009-03-06 15:30,6,13.345,13.375,13.3,13.355,67
20090501|2009-03-06 16:00,6,13.37,13.38,13.335,13.335,15
20090501|2009-03-08 17:00,9,13.335,13.335,13.215,13.27,52
20090501|2009-03-08 17:30,9,13.265,13.29,13.23,13.28,12
20090501|2009-03-08 18:00,9,13.25,13.28,13.23,13.235,28
20090501|2009-03-08 18:30,9,13.23,13.28,13.23,13.275,41
20090501|2009-03-08 19:00,9,13.275,13.325,13.27,13.29,247
20090501|2009-03-08 19:30,9,13.295,13.295,13.25,13.25,69
20090501|2009-03-08 20:00,9,13.25,13.25,13.145,13.215,135
20090501|2009-03-08 20:30,9,13.215,13.23,13.215,13.22,11
20090501|2009-03-08 21:00,9,13.22,13.225,13.16,13.17,42
20090501|2009-03-08 21:30,9,13.17,13.175,13.14,13.14,57
20090501|2009-03-08 22:00,9,13.14,13.16,13.115,13.16,87
20090501|2009-03-08 22:30,9,13.17,13.175,13.15,13.15,6
20090501|2009-03-08 23:00,9,13.17,13.19,13.16,13.19,19
20090501|2009-03-08 23:30,9,13.18,13.225,13.165,13.21,93
20090501|2009-03-09 00:00,9,13.21,13.24,13.21,13.235,28
20090501|2009-03-09 00:30,9,13.23,13.25,13.155,13.155,126
20090501|2009-03-09 01:00,9,13.16,13.21,13.145,13.17,115
20090501|2009-03-09 01:30,9,13.17,13.21,13.17,13.2,123
20090501|2009-03-09 02:00,9,13.2,13.205,13.15,13.195,139
20090501|2009-03-09 02:30,9,13.2,13.2,13.16,13.17,61
20090501|2009-03-09 03:00,9,13.18,13.255,13.17,13.22,92
20090501|2009-03-09 03:30,9,13.245,13.28,13.24,13.265,76
20090501|2009-03-09 04:00,9,13.265,13.28,13.23,13.26,55
20090501|2009-03-09 04:30,9,13.27,13.295,13.245,13.265,107
20090501|2009-03-09 05:00,9,13.255,13.27,13.2,13.235,151
20090501|2009-03-09 05:30,9,13.235,13.25,13.215,13.225,78
20090501|2009-03-09 06:00,9,13.245,13.37,13.24,13.35,347
20090501|2009-03-09 06:30,9,13.35,13.36,13.31,13.33,257
20090501|2009-03-09 07:00,9,13.335,13.345,13.275,13.28,433
20090501|2009-03-09 07:30,9,13.285,13.355,13.28,13.35,660
20090501|2009-03-09 08:00,9,13.345,13.385,13.33,13.375,546
20090501|2009-03-09 08:30,9,13.38,13.385,13.29,13.34,1049
20090501|2009-03-09 09:00,9,13.35,13.365,13.09,13.155,2658
20090501|2009-03-09 09:30,9,13.165,13.235,13.14,13.145,1016
20090501|2009-03-09 10:00,9,13.145,13.21,13.115,13.16,763
20090501|2009-03-09 10:30,9,13.16,13.2,13.155,13.165,335
20090501|2009-03-09 11:00,9,13.165,13.175,12.95,13.03,2144
20090501|2009-03-09 11:30,9,13.03,13.085,12.865,12.89,1065
20090501|2009-03-09 12:00,9,12.885,12.965,12.88,12.905,1109
20090501|2009-03-09 12:30,9,12.905,12.93,12.83,12.845,515
20090501|2009-03-09 13:00,9,12.845,12.87,12.76,12.815,511
20090501|2009-03-09 13:30,9,12.8,12.87,12.78,12.87,218
20090501|2009-03-09 14:00,9,12.85,12.93,12.85,12.905,212
20090501|2009-03-09 14:30,9,12.905,12.96,12.905,12.945,88
20090501|2009-03-09 15:00,9,12.94,12.96,12.925,12.935,31
20090501|2009-03-09 15:30,9,12.935,12.96,12.925,12.925,32
20090501|2009-03-09 16:00,9,12.95,12.96,12.945,12.96,9
20090501|2009-03-09 17:00,10,12.95,12.975,12.935,12.97,17
20090501|2009-03-09 17:30,10,12.975,12.975,12.945,12.945,11
20090501|2009-03-09 18:00,10,12.95,12.965,12.935,12.94,33
20090501|2009-03-09 18:30,10,12.955,12.965,12.95,12.95,12
20090501|2009-03-09 19:00,10,12.975,12.99,12.965,12.975,47
20090501|2009-03-09 19:30,10,12.965,12.965,12.875,12.875,47
20090501|2009-03-09 20:00,10,12.87,12.915,12.865,12.915,34
20090501|2009-03-09 20:30,10,12.895,12.895,12.855,12.885,32
20090501|2009-03-09 21:00,10,12.885,12.89,12.88,12.885,12
20090501|2009-03-09 21:30,10,12.885,12.895,12.885,12.895,2
20090501|2009-03-09 22:00,10,12.905,12.91,12.9,12.9,18
20090501|2009-03-09 22:30,10,12.92,12.95,12.92,12.93,30
20090501|2009-03-09 23:00,10,12.93,12.945,12.91,12.91,60
20090501|2009-03-09 23:30,10,12.91,12.935,12.79,12.8,239
20090501|2009-03-10 00:00,10,12.81,12.85,12.785,12.845,118
20090501|2009-03-10 00:30,10,12.85,12.87,12.835,12.84,77
20090501|2009-03-10 01:00,10,12.845,12.89,12.84,12.88,176
20090501|2009-03-10 01:30,10,12.885,12.89,12.83,12.86,107
20090501|2009-03-10 02:00,10,12.865,12.865,12.83,12.83,45
20090501|2009-03-10 02:30,10,12.82,12.82,12.74,12.76,235
20090501|2009-03-10 03:00,10,12.775,12.78,12.72,12.725,234
20090501|2009-03-10 03:30,10,12.745,12.865,12.74,12.865,273
20090501|2009-03-10 04:00,10,12.86,12.87,12.81,12.81,143
20090501|2009-03-10 04:30,10,12.805,12.815,12.775,12.78,189
20090501|2009-03-10 05:00,10,12.79,12.825,12.685,12.735,454
20090501|2009-03-10 05:30,10,12.74,12.78,12.715,12.77,201
20090501|2009-03-10 06:00,10,12.78,12.845,12.77,12.825,142
20090501|2009-03-10 06:30,10,12.825,12.825,12.77,12.78,225
20090501|2009-03-10 07:00,10,12.78,12.78,12.665,12.745,1388
20090501|2009-03-10 07:30,10,12.74,12.815,12.71,12.74,687
20090501|2009-03-10 08:00,10,12.74,12.75,12.685,12.72,695
20090501|2009-03-10 08:30,10,12.735,12.765,12.64,12.675,1302
20090501|2009-03-10 09:00,10,12.675,12.685,12.56,12.63,2170
20090501|2009-03-10 09:30,10,12.63,12.69,12.625,12.66,776
20090501|2009-03-10 10:00,10,12.655,12.705,12.615,12.615,750
20090501|2009-03-10 10:30,10,12.62,12.62,12.545,12.55,1092
20090501|2009-03-10 11:00,10,12.55,12.62,12.53,12.585,989
20090501|2009-03-10 11:30,10,12.59,12.59,12.465,12.54,1329
20090501|2009-03-10 12:00,10,12.535,12.575,12.515,12.535,601
20090501|2009-03-10 12:30,10,12.535,12.54,12.475,12.5,315
20090501|2009-03-10 13:00,10,12.51,12.64,12.49,12.55,382
20090501|2009-03-10 13:30,10,12.55,12.64,12.55,12.62,117
20090501|2009-03-10 14:00,10,12.63,12.645,12.61,12.62,73
20090501|2009-03-10 14:30,10,12.62,12.645,12.58,12.585,99
20090501|2009-03-10 15:00,10,12.595,12.63,12.59,12.61,26
20090501|2009-03-10 15:30,10,12.595,12.61,12.58,12.61,19
20090501|2009-03-10 16:00,10,12.61,12.61,12.585,12.59,16
20090501|2009-03-10 17:00,11,12.58,12.58,12.545,12.545,21
20090501|2009-03-10 17:30,11,12.56,12.625,12.56,12.575,15
20090501|2009-03-10 18:00,11,12.565,12.58,12.555,12.555,10
20090501|2009-03-10 18:30,11,12.57,12.585,12.57,12.58,11
20090501|2009-03-10 19:00,11,12.58,12.58,12.525,12.525,58
20090501|2009-03-10 19:30,11,12.55,12.565,12.53,12.535,25
20090501|2009-03-10 20:00,11,12.545,12.55,12.51,12.535,33
20090501|2009-03-10 20:30,11,12.54,12.54,12.52,12.52,7
20090501|2009-03-10 21:00,11,12.535,12.565,12.535,12.565,5
20090501|2009-03-10 21:30,11,12.56,12.58,12.555,12.58,26
20090501|2009-03-10 22:00,11,12.58,12.585,12.58,12.585,6
20090501|2009-03-10 22:30,11,12.56,12.6,12.56,12.59,17
20090501|2009-03-10 23:00,11,12.6,12.62,12.595,12.6,28
20090501|2009-03-10 23:30,11,12.6,12.615,12.6,12.61,15
20090501|2009-03-11 00:00,11,12.6,12.625,12.585,12.6,36
20090501|2009-03-11 00:30,11,12.61,12.62,12.61,12.62,12
20090501|2009-03-11 01:00,11,12.61,12.63,12.6,12.6,36
20090501|2009-03-11 01:30,11,12.61,12.63,12.595,12.625,49
20090501|2009-03-11 02:00,11,12.61,12.64,12.585,12.585,129
20090501|2009-03-11 02:30,11,12.59,12.76,12.57,12.755,238
20090501|2009-03-11 03:00,11,12.735,12.74,12.695,12.74,146
20090501|2009-03-11 03:30,11,12.725,12.76,12.715,12.76,44
20090501|2009-03-11 04:00,11,12.765,12.79,12.72,12.72,146
20090501|2009-03-11 04:30,11,12.71,12.75,12.69,12.69,69
20090501|2009-03-11 05:00,11,12.695,12.695,12.66,12.66,62
20090501|2009-03-11 05:30,11,12.665,12.735,12.665,12.735,55
20090501|2009-03-11 06:00,11,12.72,12.755,12.68,12.705,115
20090501|2009-03-11 06:30,11,12.705,12.71,12.63,12.65,389
20090501|2009-03-11 07:00,11,12.645,12.66,12.57,12.59,786
20090501|2009-03-11 07:30,11,12.59,12.65,12.58,12.625,421
20090501|2009-03-11 08:00,11,12.63,12.705,12.62,12.685,546
20090501|2009-03-11 08:30,11,12.685,12.735,12.58,12.6,996
20090501|2009-03-11 09:00,11,12.605,12.665,12.59,12.63,988
20090501|2009-03-11 09:30,11,12.63,12.73,12.61,12.705,678
20090501|2009-03-11 10:00,11,12.7,12.765,12.66,12.75,762
20090501|2009-03-11 10:30,11,12.74,12.875,12.735,12.815,1117
20090501|2009-03-11 11:00,11,12.81,12.855,12.8,12.82,435
20090501|2009-03-11 11:30,11,12.82,12.875,12.78,12.855,476
20090501|2009-03-11 12:00,11,12.86,12.87,12.785,12.8,526
20090501|2009-03-11 12:30,11,12.8,12.82,12.78,12.78,213
20090501|2009-03-11 13:00,11,12.785,12.81,12.78,12.8,99
20090501|2009-03-11 13:30,11,12.79,12.79,12.725,12.755,110
20090501|2009-03-11 14:00,11,12.765,12.765,12.72,12.73,64
20090501|2009-03-11 14:30,11,12.72,12.77,12.715,12.75,94
20090501|2009-03-11 15:00,11,12.76,12.785,12.755,12.77,29
20090501|2009-03-11 15:30,11,12.78,12.79,12.74,12.77,24
20090501|2009-03-11 16:00,11,12.79,12.79,12.775,12.78,17
20090501|2009-03-11 17:00,12,12.785,12.815,12.765,12.815,7
20090501|2009-03-11 17:30,12,12.81,12.815,12.785,12.785,6
20090501|2009-03-11 18:00,12,12.775,12.8,12.755,12.755,9
20090501|2009-03-11 18:30,12,12.775,12.795,12.755,12.795,11
20090501|2009-03-11 19:00,12,12.795,12.805,12.78,12.805,19
20090501|2009-03-11 19:30,12,12.81,12.86,12.81,12.83,46
20090501|2009-03-11 20:00,12,12.83,12.83,12.8,12.8,11
20090501|2009-03-11 20:30,12,12.8,12.825,12.785,12.825,15
20090501|2009-03-11 21:00,12,12.805,12.82,12.805,12.805,3
20090501|2009-03-11 21:30,12,12.8,12.815,12.8,12.815,2
20090501|2009-03-11 22:00,12,12.815,12.825,12.81,12.825,24
20090501|2009-03-11 22:30,12,12.83,12.88,12.83,12.88,25
20090501|2009-03-11 23:00,12,12.875,12.895,12.87,12.875,35
20090501|2009-03-11 23:30,12,12.875,12.885,12.86,12.88,27
20090501|2009-03-12 00:00,12,12.875,12.89,12.855,12.875,45
20090501|2009-03-12 00:30,12,12.885,12.89,12.85,12.87,94
20090501|2009-03-12 01:00,12,12.88,12.92,12.855,12.9,121
20090501|2009-03-12 01:30,12,12.9,12.91,12.875,12.91,47
20090501|2009-03-12 02:00,12,12.91,12.91,12.885,12.9,54
20090501|2009-03-12 02:30,12,12.895,12.915,12.87,12.875,113
20090501|2009-03-12 03:00,12,12.875,12.88,12.84,12.845,75
20090501|2009-03-12 03:30,12,12.84,12.87,12.835,12.87,99
20090501|2009-03-12 04:00,12,12.875,12.89,12.82,12.845,80
20090501|2009-03-12 04:30,12,12.845,12.86,12.82,12.83,37
20090501|2009-03-12 05:00,12,12.84,12.865,12.84,12.845,51
20090501|2009-03-12 05:30,12,12.855,12.88,12.85,12.86,38
20090501|2009-03-12 06:00,12,12.86,12.94,12.855,12.92,158
20090501|2009-03-12 06:30,12,12.92,12.92,12.865,12.885,254
20090501|2009-03-12 07:00,12,12.885,12.885,12.79,12.81,607
20090501|2009-03-12 07:30,12,12.805,12.815,12.67,12.69,954
20090501|2009-03-12 08:00,12,12.685,12.88,12.64,12.85,1265
20090501|2009-03-12 08:30,12,12.855,13.04,12.795,12.98,2557
20090501|2009-03-12 09:00,12,12.98,13,12.865,12.96,943
20090501|2009-03-12 09:30,12,12.955,13.08,12.945,12.98,1249
20090501|2009-03-12 10:00,12,12.98,13.02,12.95,13.02,555
20090501|2009-03-12 10:30,12,13.025,13.065,12.985,13.03,686
20090501|2009-03-12 11:00,12,13.03,13.03,12.975,13.01,477
20090501|2009-03-12 11:30,12,13,13.025,12.88,12.885,610
20090501|2009-03-12 12:00,12,12.88,12.96,12.88,12.93,548
20090501|2009-03-12 12:30,12,12.93,12.945,12.905,12.935,186
20090501|2009-03-12 13:00,12,12.94,12.96,12.915,12.95,100
20090501|2009-03-12 13:30,12,12.95,12.965,12.935,12.955,32
20090501|2009-03-12 14:00,12,12.94,12.99,12.94,12.99,100
20090501|2009-03-12 14:30,12,12.975,12.995,12.955,12.955,116
20090501|2009-03-12 15:00,12,12.965,12.995,12.95,12.96,27
20090501|2009-03-12 15:30,12,12.96,12.98,12.94,12.96,38
20090501|2009-03-12 16:00,12,12.97,12.97,12.97,12.97,1
20090501|2009-03-12 17:00,13,12.96,12.98,12.885,12.91,30
20090501|2009-03-12 17:30,13,12.955,12.955,12.905,12.94,8
20090501|2009-03-12 18:00,13,12.935,12.94,12.925,12.925,3
20090501|2009-03-12 18:30,13,12.925,12.94,12.925,12.925,3
20090501|2009-03-12 19:00,13,12.93,12.95,12.895,12.915,30
20090501|2009-03-12 19:30,13,12.92,12.935,12.895,12.905,9
20090501|2009-03-12 20:00,13,12.905,12.91,12.895,12.91,12
20090501|2009-03-12 20:30,13,12.9,12.925,12.9,12.925,15
20090501|2009-03-12 21:00,13,12.94,12.975,12.915,12.92,33
20090501|2009-03-12 21:30,13,12.94,12.94,12.92,12.92,3
20090501|2009-03-12 22:00,13,12.925,12.94,12.925,12.94,13
20090501|2009-03-12 22:30,13,12.94,13.04,12.94,13.02,42
20090501|2009-03-12 23:00,13,13.005,13.01,13,13.01,10
20090501|2009-03-12 23:30,13,13.005,13.005,12.96,12.97,76
20090501|2009-03-13 00:00,13,12.97,12.995,12.97,12.985,23
20090501|2009-03-13 00:30,13,12.98,12.995,12.97,12.995,33
20090501|2009-03-13 01:00,13,12.995,13.015,12.965,13,59
20090501|2009-03-13 01:30,13,13.01,13.02,12.97,12.975,44
20090501|2009-03-13 02:00,13,12.985,13,12.955,12.97,115
20090501|2009-03-13 02:30,13,12.97,13,12.95,12.955,95
20090501|2009-03-13 03:00,13,12.96,13.005,12.96,12.99,122
20090501|2009-03-13 03:30,13,13,13,12.93,12.93,76
20090501|2009-03-13 04:00,13,12.955,12.965,12.93,12.945,42
20090501|2009-03-13 04:30,13,12.94,12.955,12.925,12.935,51
20090501|2009-03-13 05:00,13,12.955,12.97,12.95,12.95,39
20090501|2009-03-13 05:30,13,12.945,13.005,12.925,13,113
20090501|2009-03-13 06:00,13,12.995,13.065,12.97,13.045,172
20090501|2009-03-13 06:30,13,13.05,13.11,13.05,13.075,319
20090501|2009-03-13 07:00,13,13.075,13.285,13.04,13.245,1620
20090501|2009-03-13 07:30,13,13.25,13.28,13.165,13.165,790
20090501|2009-03-13 08:00,13,13.165,13.2,13.135,13.19,464
20090501|2009-03-13 08:30,13,13.19,13.195,13.07,13.1,718
20090501|2009-03-13 09:00,13,13.1,13.17,12.995,13.14,1146
20090501|2009-03-13 09:30,13,13.13,13.165,13.085,13.135,704
20090501|2009-03-13 10:00,13,13.145,13.16,13.11,13.145,303
20090501|2009-03-13 10:30,13,13.13,13.17,13.12,13.16,292
20090501|2009-03-13 11:00,13,13.155,13.195,13.13,13.16,295
20090501|2009-03-13 11:30,13,13.165,13.2,13.15,13.185,303
20090501|2009-03-13 12:00,13,13.18,13.22,13.155,13.195,560
20090501|2009-03-13 12:30,13,13.195,13.24,13.15,13.205,550
20090501|2009-03-13 13:00,13,13.2,13.24,13.11,13.24,268
20090501|2009-03-13 13:30,13,13.23,13.23,13.18,13.195,44
20090501|2009-03-13 14:00,13,13.19,13.215,13.18,13.2,25
20090501|2009-03-13 14:30,13,13.2,13.22,13.19,13.19,55
20090501|2009-03-13 15:00,13,13.19,13.22,13.19,13.22,19
20090501|2009-03-13 15:30,13,13.205,13.21,13.185,13.21,21
20090501|2009-03-13 16:00,13,13.19,13.195,13.185,13.195,3
20090501|2009-03-15 17:00,16,13.2,13.2,12.86,12.98,302
20090501|2009-03-15 17:30,16,12.96,12.99,12.95,12.985,21
20090501|2009-03-15 18:00,16,12.98,13,12.965,12.99,24
20090501|2009-03-15 18:30,16,12.98,12.995,12.85,12.965,110
20090501|2009-03-15 19:00,16,12.975,12.975,12.93,12.935,40
20090501|2009-03-15 19:30,16,12.94,12.985,12.92,12.985,49
20090501|2009-03-15 20:00,16,12.99,12.995,12.97,12.99,36
20090501|2009-03-15 20:30,16,12.995,12.995,12.975,12.98,16
20090501|2009-03-15 21:00,16,12.98,13,12.97,13,16
20090501|2009-03-15 21:30,16,12.99,13,12.975,12.975,8
20090501|2009-03-15 22:00,16,12.985,12.995,12.985,12.995,4
20090501|2009-03-15 22:30,16,12.995,12.995,12.99,12.99,3
20090501|2009-03-15 23:00,16,12.995,13.02,12.995,13.02,28
20090501|2009-03-15 23:30,16,13.025,13.03,12.975,13.015,126
20090501|2009-03-16 00:00,16,13.02,13.065,13.02,13.03,43
20090501|2009-03-16 00:30,16,13.02,13.05,13.02,13.05,9
20090501|2009-03-16 01:00,16,13.035,13.08,13.015,13.08,88
20090501|2009-03-16 01:30,16,13.08,13.08,13.05,13.065,46
20090501|2009-03-16 02:00,16,13.065,13.1,13.06,13.1,27
20090501|2009-03-16 02:30,16,13.105,13.13,13.095,13.115,70
20090501|2009-03-16 03:00,16,13.1,13.115,13.085,13.105,42
20090501|2009-03-16 03:30,16,13.105,13.17,13.105,13.15,107
20090501|2009-03-16 04:00,16,13.165,13.17,13.11,13.13,81
20090501|2009-03-16 04:30,16,13.115,13.12,13.005,13.02,274
20090501|2009-03-16 05:00,16,13.025,13.07,13.01,13.04,179
20090501|2009-03-16 05:30,16,13.035,13.055,13.02,13.04,111
20090501|2009-03-16 06:00,16,13.04,13.055,13.01,13.015,101
20090501|2009-03-16 06:30,16,13.01,13.05,12.975,13.05,290
20090501|2009-03-16 07:00,16,13.045,13.065,13.01,13.025,392
20090501|2009-03-16 07:30,16,13.025,13.03,12.925,13.02,775
20090501|2009-03-16 08:00,16,13.015,13.02,12.895,12.935,848
20090501|2009-03-16 08:30,16,12.94,12.94,12.77,12.855,2076
20090501|2009-03-16 09:00,16,12.86,12.94,12.84,12.925,844
20090501|2009-03-16 09:30,16,12.92,12.925,12.835,12.85,829
20090501|2009-03-16 10:00,16,12.85,12.875,12.82,12.875,617
20090501|2009-03-16 10:30,16,12.88,12.935,12.855,12.92,545
20090501|2009-03-16 11:00,16,12.91,12.915,12.86,12.875,320
20090501|2009-03-16 11:30,16,12.88,12.91,12.85,12.855,503
20090501|2009-03-16 12:00,16,12.855,12.91,12.85,12.89,376
20090501|2009-03-16 12:30,16,12.895,12.905,12.87,12.9,144
20090501|2009-03-16 13:00,16,12.9,12.91,12.875,12.89,53
20090501|2009-03-16 13:30,16,12.89,12.91,12.85,12.89,101
20090501|2009-03-16 14:00,16,12.88,12.92,12.88,12.92,80
20090501|2009-03-16 14:30,16,12.92,12.95,12.92,12.95,127
20090501|2009-03-16 15:00,16,12.935,12.94,12.91,12.91,23
20090501|2009-03-16 15:30,16,12.915,12.93,12.895,12.895,16
20090501|2009-03-16 16:00,16,12.895,12.91,12.895,12.9,11
20090501|2009-03-16 17:00,17,12.925,12.935,12.925,12.93,10
20090501|2009-03-16 17:30,17,12.945,12.955,12.94,12.95,16
20090501|2009-03-16 18:00,17,12.95,12.95,12.935,12.935,2
20090501|2009-03-16 18:30,17,12.925,12.925,12.895,12.915,18
20090501|2009-03-16 19:00,17,12.91,12.95,12.91,12.945,24
20090501|2009-03-16 19:30,17,12.94,12.94,12.93,12.93,10
20090501|2009-03-16 20:00,17,12.94,12.94,12.93,12.93,7
20090501|2009-03-16 20:30,17,12.93,12.94,12.93,12.935,9
20090501|2009-03-16 21:00,17,12.94,12.94,12.89,12.89,34
20090501|2009-03-16 21:30,17,12.89,12.9,12.88,12.89,18
20090501|2009-03-16 22:00,17,12.895,12.905,12.89,12.905,20
20090501|2009-03-16 22:30,17,12.91,12.92,12.905,12.915,7
20090501|2009-03-16 23:00,17,12.895,12.9,12.885,12.9,9
20090501|2009-03-16 23:30,17,12.9,12.915,12.89,12.905,19
20090501|2009-03-17 00:00,17,12.91,12.91,12.905,12.905,7
20090501|2009-03-17 00:30,17,12.91,12.91,12.89,12.9,21
20090501|2009-03-17 01:00,17,12.9,12.9,12.84,12.85,88
20090501|2009-03-17 01:30,17,12.855,12.86,12.83,12.835,59
20090501|2009-03-17 02:00,17,12.835,12.87,12.83,12.845,89
20090501|2009-03-17 02:30,17,12.855,12.86,12.81,12.845,148
20090501|2009-03-17 03:00,17,12.855,12.955,12.83,12.915,364
20090501|2009-03-17 03:30,17,12.925,12.95,12.9,12.93,109
20090501|2009-03-17 04:00,17,12.94,12.99,12.93,12.955,129
20090501|2009-03-17 04:30,17,12.925,12.945,12.9,12.905,36
20090501|2009-03-17 05:00,17,12.915,12.93,12.865,12.885,151
20090501|2009-03-17 05:30,17,12.875,12.92,12.86,12.9,80
20090501|2009-03-17 06:00,17,12.905,12.94,12.89,12.92,80
20090501|2009-03-17 06:30,17,12.92,12.935,12.82,12.835,183
20090501|2009-03-17 07:00,17,12.835,12.885,12.815,12.845,754
20090501|2009-03-17 07:30,17,12.85,12.9,12.8,12.84,783
20090501|2009-03-17 08:00,17,12.85,12.89,12.835,12.88,359
20090501|2009-03-17 08:30,17,12.88,12.92,12.85,12.865,659
20090501|2009-03-17 09:00,17,12.86,12.86,12.72,12.76,1300
20090501|2009-03-17 09:30,17,12.76,12.81,12.745,12.775,619
20090501|2009-03-17 10:00,17,12.77,12.775,12.68,12.69,1207
20090501|2009-03-17 10:30,17,12.685,12.705,12.65,12.7,1107
20090501|2009-03-17 11:00,17,12.695,12.745,12.675,12.69,519
20090501|2009-03-17 11:30,17,12.69,12.71,12.63,12.69,1015
20090501|2009-03-17 12:00,17,12.69,12.73,12.655,12.675,957
20090501|2009-03-17 12:30,17,12.67,12.685,12.665,12.67,165
20090501|2009-03-17 13:00,17,12.67,12.705,12.66,12.69,86
20090501|2009-03-17 13:30,17,12.7,12.705,12.68,12.695,48
20090501|2009-03-17 14:00,17,12.69,12.71,12.69,12.695,60
20090501|2009-03-17 14:30,17,12.69,12.75,12.69,12.735,163
20090501|2009-03-17 15:00,17,12.735,12.75,12.72,12.72,28
20090501|2009-03-17 15:30,17,12.725,12.725,12.7,12.7,14
20090501|2009-03-17 16:00,17,12.71,12.71,12.7,12.7,9
20090501|2009-03-17 17:00,18,12.705,12.74,12.705,12.74,27
20090501|2009-03-17 17:30,18,12.74,12.76,12.73,12.735,24
20090501|2009-03-17 18:00,18,12.74,12.745,12.69,12.71,27
20090501|2009-03-17 18:30,18,12.69,12.71,12.69,12.71,5
20090501|2009-03-17 19:00,18,12.69,12.69,12.66,12.69,44
20090501|2009-03-17 19:30,18,12.695,12.7,12.685,12.69,16
20090501|2009-03-17 20:00,18,12.705,12.73,12.7,12.72,16
20090501|2009-03-17 20:30,18,12.715,12.725,12.7,12.715,4
20090501|2009-03-17 21:00,18,12.73,12.735,12.715,12.72,9
20090501|2009-03-17 21:30,18,12.72,12.725,12.72,12.725,5
20090501|2009-03-17 22:00,18,12.73,12.73,12.715,12.72,14
20090501|2009-03-17 22:30,18,12.73,12.73,12.67,12.675,59
20090501|2009-03-17 23:00,18,12.67,12.685,12.665,12.685,16
20090501|2009-03-17 23:30,18,12.675,12.675,12.655,12.655,134
20090501|2009-03-18 00:00,18,12.655,12.655,12.605,12.62,126
20090501|2009-03-18 00:30,18,12.625,12.625,12.58,12.6,149
20090501|2009-03-18 01:00,18,12.59,12.6,12.565,12.58,130
20090501|2009-03-18 01:30,18,12.575,12.62,12.575,12.59,51
20090501|2009-03-18 02:00,18,12.59,12.6,12.57,12.59,49
20090501|2009-03-18 02:30,18,12.59,12.62,12.585,12.615,108
20090501|2009-03-18 03:00,18,12.61,12.62,12.575,12.58,201
20090501|2009-03-18 03:30,18,12.595,12.645,12.595,12.645,131
20090501|2009-03-18 04:00,18,12.645,12.66,12.635,12.655,117
20090501|2009-03-18 04:30,18,12.64,12.66,12.64,12.645,56
20090501|2009-03-18 05:00,18,12.64,12.645,12.61,12.64,18
20090501|2009-03-18 05:30,18,12.63,12.635,12.595,12.635,71
20090501|2009-03-18 06:00,18,12.64,12.655,12.615,12.655,38
20090501|2009-03-18 06:30,18,12.65,12.655,12.605,12.64,156
20090501|2009-03-18 07:00,18,12.63,12.63,12.535,12.555,1010
20090501|2009-03-18 07:30,18,12.555,12.63,12.52,12.595,1005
20090501|2009-03-18 08:00,18,12.595,12.63,12.485,12.53,1492
20090501|2009-03-18 08:30,18,12.53,12.58,12.525,12.55,825
20090501|2009-03-18 09:00,18,12.55,12.61,12.445,12.48,1297
20090501|2009-03-18 09:30,18,12.475,12.495,12.29,12.415,2840
20090501|2009-03-18 10:00,18,12.42,12.445,12.18,12.215,2609
20090501|2009-03-18 10:30,18,12.22,12.255,12.09,12.23,2823
20090501|2009-03-18 11:00,18,12.23,12.26,12.18,12.19,922
20090501|2009-03-18 11:30,18,12.19,12.2,12.14,12.18,879
20090501|2009-03-18 12:00,18,12.185,12.21,11.89,12.005,3059
20090501|2009-03-18 12:30,18,12.015,12.06,11.975,12.035,571
20090501|2009-03-18 13:00,18,12.035,12.575,12.03,12.525,2296
20090501|2009-03-18 13:30,18,12.525,12.8,12.47,12.565,1755
20090501|2009-03-18 14:00,18,12.59,12.89,12.59,12.82,1756
20090501|2009-03-18 14:30,18,12.835,13,12.745,12.925,921
20090501|2009-03-18 15:00,18,12.92,13,12.9,12.915,355
20090501|2009-03-18 15:30,18,12.915,12.945,12.88,12.905,149
20090501|2009-03-18 16:00,18,12.905,12.935,12.895,12.895,28
20090501|2009-03-18 17:00,19,12.87,12.93,12.835,12.88,121
20090501|2009-03-18 17:30,19,12.88,12.94,12.875,12.88,70
20090501|2009-03-18 18:00,19,12.91,12.91,12.825,12.825,40
20090501|2009-03-18 18:30,19,12.83,12.885,12.83,12.875,52
20090501|2009-03-18 19:00,19,12.87,12.89,12.78,12.8,105
20090501|2009-03-18 19:30,19,12.79,12.815,12.75,12.77,99
20090501|2009-03-18 20:00,19,12.77,12.77,12.705,12.735,182
20090501|2009-03-18 20:30,19,12.735,12.77,12.73,12.755,55
20090501|2009-03-18 21:00,19,12.77,12.81,12.77,12.795,38
20090501|2009-03-18 21:30,19,12.81,12.88,12.78,12.84,71
20090501|2009-03-18 22:00,19,12.855,12.86,12.83,12.84,11
20090501|2009-03-18 22:30,19,12.85,12.875,12.82,12.82,38
20090501|2009-03-18 23:00,19,12.82,12.82,12.785,12.79,74
20090501|2009-03-18 23:30,19,12.79,12.83,12.68,12.7,517
20090501|2009-03-19 00:00,19,12.695,12.76,12.695,12.755,130
20090501|2009-03-19 00:30,19,12.755,12.825,12.755,12.82,111
20090501|2009-03-19 01:00,19,12.825,12.835,12.765,12.79,55
20090501|2009-03-19 01:30,19,12.81,12.81,12.755,12.77,24
20090501|2009-03-19 02:00,19,12.785,12.795,12.735,12.765,68
20090501|2009-03-19 02:30,19,12.76,12.765,12.7,12.735,112
20090501|2009-03-19 03:00,19,12.735,12.765,12.715,12.75,143
20090501|2009-03-19 03:30,19,12.74,12.74,12.69,12.69,133
20090501|2009-03-19 04:00,19,12.695,12.7,12.64,12.665,356
20090501|2009-03-19 04:30,19,12.665,12.7,12.655,12.68,105
20090501|2009-03-19 05:00,19,12.685,12.785,12.685,12.76,255
20090501|2009-03-19 05:30,19,12.77,12.875,12.77,12.85,381
20090501|2009-03-19 06:00,19,12.845,12.895,12.825,12.85,377
20090501|2009-03-19 06:30,19,12.86,13.105,12.795,13.105,1187
20090501|2009-03-19 07:00,19,13.1,13.26,13.075,13.2,3027
20090501|2009-03-19 07:30,19,13.2,13.33,13.155,13.27,2361
20090501|2009-03-19 08:00,19,13.27,13.3,13.225,13.28,847
20090501|2009-03-19 08:30,19,13.28,13.565,13.28,13.38,4235
20090501|2009-03-19 09:00,19,13.38,13.5,13.325,13.445,1623
20090501|2009-03-19 09:30,19,13.45,13.685,13.44,13.58,2753
20090501|2009-03-19 10:00,19,13.575,13.61,13.54,13.595,1347
20090501|2009-03-19 10:30,19,13.6,13.61,13.445,13.485,1743
20090501|2009-03-19 11:00,19,13.48,13.49,13.43,13.445,893
20090501|2009-03-19 11:30,19,13.445,13.505,13.43,13.505,437
20090501|2009-03-19 12:00,19,13.5,13.545,13.435,13.54,1116
20090501|2009-03-19 12:30,19,13.54,13.55,13.495,13.505,435
20090501|2009-03-19 13:00,19,13.495,13.51,13.475,13.49,117
20090501|2009-03-19 13:30,19,13.49,13.54,13.48,13.515,131
20090501|2009-03-19 14:00,19,13.52,13.57,13.49,13.55,167
20090501|2009-03-19 14:30,19,13.57,13.615,13.55,13.605,181
20090501|2009-03-19 15:00,19,13.605,13.61,13.58,13.58,29
20090501|2009-03-19 15:30,19,13.585,13.585,13.56,13.585,45
20090501|2009-03-19 16:00,19,13.585,13.59,13.575,13.575,27
20090501|2009-03-19 17:00,20,13.575,13.605,13.52,13.56,54
20090501|2009-03-19 17:30,20,13.56,13.59,13.56,13.57,28
20090501|2009-03-19 18:00,20,13.54,13.56,13.51,13.525,25
20090501|2009-03-19 18:30,20,13.525,13.565,13.525,13.54,6
20090501|2009-03-19 19:00,20,13.525,13.545,13.46,13.46,49
20090501|2009-03-19 19:30,20,13.49,13.495,13.48,13.49,11
20090501|2009-03-19 20:00,20,13.5,13.505,13.5,13.5,18
20090501|2009-03-19 20:30,20,13.49,13.505,13.475,13.475,18
20090501|2009-03-19 21:00,20,13.47,13.49,13.465,13.465,14
20090501|2009-03-19 21:30,20,13.47,13.52,13.47,13.51,16
20090501|2009-03-19 22:00,20,13.51,13.57,13.51,13.53,16
20090501|2009-03-19 22:30,20,13.55,13.585,13.55,13.585,29
20090501|2009-03-19 23:00,20,13.575,13.575,13.53,13.55,7
20090501|2009-03-19 23:30,20,13.56,13.56,13.525,13.545,43
20090501|2009-03-20 00:00,20,13.56,13.605,13.55,13.605,40
20090501|2009-03-20 00:30,20,13.6,13.66,13.6,13.62,116
20090501|2009-03-20 01:00,20,13.64,13.64,13.61,13.63,21
20090501|2009-03-20 01:30,20,13.62,13.62,13.57,13.575,52
20090501|2009-03-20 02:00,20,13.57,13.62,13.56,13.595,48
20090501|2009-03-20 02:30,20,13.6,13.725,13.585,13.68,241
20090501|2009-03-20 03:00,20,13.68,13.745,13.66,13.715,266
20090501|2009-03-20 03:30,20,13.715,13.725,13.655,13.69,129
20090501|2009-03-20 04:00,20,13.7,13.72,13.67,13.675,203
20090501|2009-03-20 04:30,20,13.67,13.675,13.595,13.62,254
20090501|2009-03-20 05:00,20,13.62,13.64,13.515,13.54,362
20090501|2009-03-20 05:30,20,13.545,13.56,13.47,13.535,374
20090501|2009-03-20 06:00,20,13.525,13.63,13.515,13.605,299
20090501|2009-03-20 06:30,20,13.605,13.685,13.6,13.64,612
20090501|2009-03-20 07:00,20,13.64,13.665,13.485,13.56,1080
20090501|2009-03-20 07:30,20,13.565,13.565,13.41,13.485,1221
20090501|2009-03-20 08:00,20,13.5,13.545,13.465,13.525,603
20090501|2009-03-20 08:30,20,13.53,13.66,13.475,13.64,1242
20090501|2009-03-20 09:00,20,13.65,13.665,13.555,13.585,953
20090501|2009-03-20 09:30,20,13.59,13.615,13.555,13.565,512
20090501|2009-03-20 10:00,20,13.565,13.585,13.495,13.52,1040
20090501|2009-03-20 10:30,20,13.52,13.62,13.52,13.61,590
20090501|2009-03-20 11:00,20,13.6,13.61,13.54,13.585,440
20090501|2009-03-20 11:30,20,13.585,13.655,13.58,13.65,539
20090501|2009-03-20 12:00,20,13.645,13.86,13.63,13.775,2244
20090501|2009-03-20 12:30,20,13.765,13.795,13.76,13.785,403
20090501|2009-03-20 13:00,20,13.785,13.82,13.77,13.81,294
20090501|2009-03-20 13:30,20,13.805,13.805,13.765,13.765,96
20090501|2009-03-20 14:00,20,13.77,13.79,13.755,13.765,93
20090501|2009-03-20 14:30,20,13.76,13.8,13.75,13.75,178
20090501|2009-03-20 15:00,20,13.755,13.77,13.745,13.77,33
20090501|2009-03-20 15:30,20,13.775,13.79,13.74,13.74,33
20090501|2009-03-20 16:00,20,13.74,13.76,13.73,13.76,54
20090501|2009-03-22 17:00,23,13.74,13.76,13.675,13.715,153
20090501|2009-03-22 17:30,23,13.705,13.815,13.695,13.795,147
20090501|2009-03-22 18:00,23,13.795,13.8,13.74,13.78,31
20090501|2009-03-22 18:30,23,13.795,13.8,13.74,13.74,52
20090501|2009-03-22 19:00,23,13.735,13.775,13.715,13.75,46
20090501|2009-03-22 19:30,23,13.725,13.74,13.71,13.715,38
20090501|2009-03-22 20:00,23,13.71,13.77,13.68,13.76,100
20090501|2009-03-22 20:30,23,13.755,13.76,13.715,13.715,34
20090501|2009-03-22 21:00,23,13.725,13.75,13.72,13.73,29
20090501|2009-03-22 21:30,23,13.75,13.76,13.74,13.76,14
20090501|2009-03-22 22:00,23,13.755,13.76,13.755,13.76,4
20090501|2009-03-22 22:30,23,13.745,13.755,13.725,13.755,21
20090501|2009-03-22 23:00,23,13.74,13.74,13.725,13.725,5
20090501|2009-03-22 23:30,23,13.745,13.755,13.73,13.735,52
20090501|2009-03-23 00:00,23,13.735,13.83,13.735,13.82,132
20090501|2009-03-23 00:30,23,13.82,13.86,13.805,13.855,97
20090501|2009-03-23 01:00,23,13.865,13.88,13.855,13.86,123
20090501|2009-03-23 01:30,23,13.865,13.88,13.85,13.86,131
20090501|2009-03-23 02:00,23,13.855,13.88,13.84,13.88,74
20090501|2009-03-23 02:30,23,13.88,13.88,13.845,13.865,112
20090501|2009-03-23 03:00,23,13.87,13.88,13.82,13.85,219
20090501|2009-03-23 03:30,23,13.85,13.88,13.845,13.85,87
20090501|2009-03-23 04:00,23,13.85,13.885,13.845,13.86,107
20090501|2009-03-23 04:30,23,13.86,13.86,13.8,13.81,136
20090501|2009-03-23 05:00,23,13.815,13.865,13.79,13.865,88
20090501|2009-03-23 05:30,23,13.855,13.865,13.79,13.835,168
20090501|2009-03-23 06:00,23,13.835,13.85,13.81,13.845,111
20090501|2009-03-23 06:30,23,13.85,13.875,13.765,13.77,306
20090501|2009-03-23 07:00,23,13.765,13.77,13.675,13.68,736
20090501|2009-03-23 07:30,23,13.68,13.705,13.62,13.625,690
20090501|2009-03-23 08:00,23,13.62,13.75,13.615,13.73,951
20090501|2009-03-23 08:30,23,13.74,13.79,13.62,13.655,938
20090501|2009-03-23 09:00,23,13.655,13.79,13.645,13.745,932
20090501|2009-03-23 09:30,23,13.745,13.78,13.73,13.78,418
20090501|2009-03-23 10:00,23,13.775,13.82,13.735,13.78,722
20090501|2009-03-23 10:30,23,13.775,13.865,13.77,13.845,891
20090501|2009-03-23 11:00,23,13.845,13.85,13.8,13.81,309
20090501|2009-03-23 11:30,23,13.815,13.845,13.8,13.845,328
20090501|2009-03-23 12:00,23,13.845,13.88,13.81,13.865,851
20090501|2009-03-23 12:30,23,13.865,13.875,13.84,13.855,265
20090501|2009-03-23 13:00,23,13.85,13.855,13.84,13.855,156
20090501|2009-03-23 13:30,23,13.855,13.865,13.82,13.84,91
20090501|2009-03-23 14:00,23,13.84,13.855,13.7,13.765,495
20090501|2009-03-23 14:30,23,13.78,13.78,13.615,13.64,523
20090501|2009-03-23 15:00,23,13.64,13.715,13.64,13.685,125
20090501|2009-03-23 15:30,23,13.685,13.685,13.66,13.675,74
20090501|2009-03-23 16:00,23,13.675,13.675,13.62,13.635,42
20090501|2009-03-23 17:00,24,13.655,13.67,13.6,13.655,87
20090501|2009-03-23 17:30,24,13.67,13.67,13.635,13.65,54
20090501|2009-03-23 18:00,24,13.66,13.7,13.65,13.68,27
20090501|2009-03-23 18:30,24,13.695,13.72,13.685,13.7,61
20090501|2009-03-23 19:00,24,13.7,13.74,13.7,13.74,63
20090501|2009-03-23 19:30,24,13.74,13.74,13.705,13.705,31
20090501|2009-03-23 20:00,24,13.705,13.705,13.66,13.66,44
20090501|2009-03-23 20:30,24,13.66,13.695,13.58,13.65,97
20090501|2009-03-23 21:00,24,13.66,13.67,13.635,13.635,27
20090501|2009-03-23 21:30,24,13.635,13.635,13.605,13.63,39
20090501|2009-03-23 22:00,24,13.63,13.65,13.61,13.64,53
20090501|2009-03-23 22:30,24,13.625,13.645,13.625,13.64,10
20090501|2009-03-23 23:00,24,13.63,13.67,13.63,13.67,34
20090501|2009-03-23 23:30,24,13.675,13.73,13.675,13.715,139
20090501|2009-03-24 00:00,24,13.705,13.725,13.7,13.7,13
20090501|2009-03-24 00:30,24,13.7,13.725,13.69,13.695,17
20090501|2009-03-24 01:00,24,13.69,13.7,13.68,13.685,31
20090501|2009-03-24 01:30,24,13.68,13.68,13.64,13.64,52
20090501|2009-03-24 02:00,24,13.655,13.675,13.605,13.63,71
20090501|2009-03-24 02:30,24,13.62,13.62,13.555,13.57,212
20090501|2009-03-24 03:00,24,13.57,13.59,13.52,13.52,333
20090501|2009-03-24 03:30,24,13.52,13.57,13.485,13.535,328
20090501|2009-03-24 04:00,24,13.525,13.58,13.525,13.565,146
20090501|2009-03-24 04:30,24,13.565,13.59,13.535,13.535,106
20090501|2009-03-24 05:00,24,13.535,13.575,13.44,13.5,390
20090501|2009-03-24 05:30,24,13.5,13.53,13.43,13.485,425
20090501|2009-03-24 06:00,24,13.485,13.555,13.47,13.52,293
20090501|2009-03-24 06:30,24,13.525,13.535,13.47,13.48,423
20090501|2009-03-24 07:00,24,13.48,13.515,13.38,13.44,1455
20090501|2009-03-24 07:30,24,13.455,13.455,13.325,13.375,1949
20090501|2009-03-24 08:00,24,13.38,13.485,13.38,13.445,1215
20090501|2009-03-24 08:30,24,13.445,13.47,13.34,13.37,1297
20090501|2009-03-24 09:00,24,13.37,13.38,13.26,13.355,1569
20090501|2009-03-24 09:30,24,13.355,13.42,13.32,13.39,674
20090501|2009-03-24 10:00,24,13.395,13.405,13.29,13.325,775
20090501|2009-03-24 10:30,24,13.32,13.38,13.285,13.34,866
20090501|2009-03-24 11:00,24,13.345,13.355,13.28,13.355,438
20090501|2009-03-24 11:30,24,13.355,13.365,13.29,13.32,285
20090501|2009-03-24 12:00,24,13.32,13.385,13.315,13.345,651
20090501|2009-03-24 12:30,24,13.345,13.37,13.32,13.355,246
20090501|2009-03-24 13:00,24,13.36,13.375,13.33,13.355,107
20090501|2009-03-24 13:30,24,13.35,13.465,13.35,13.445,461
20090501|2009-03-24 14:00,24,13.45,13.48,13.42,13.44,262
20090501|2009-03-24 14:30,24,13.44,13.455,13.41,13.415,177
20090501|2009-03-24 15:00,24,13.415,13.435,13.41,13.42,33
20090501|2009-03-24 15:30,24,13.415,13.435,13.405,13.43,26
20090501|2009-03-24 16:00,24,13.42,13.43,13.42,13.43,23
20090501|2009-03-24 17:00,25,13.44,13.49,13.44,13.455,51
20090501|2009-03-24 17:30,25,13.455,13.48,13.43,13.455,49
20090501|2009-03-24 18:00,25,13.445,13.45,13.41,13.41,33
20090501|2009-03-24 18:30,25,13.42,13.43,13.41,13.43,28
20090501|2009-03-24 19:00,25,13.435,13.47,13.435,13.47,8
20090501|2009-03-24 19:30,25,13.44,13.44,13.38,13.385,57
20090501|2009-03-24 20:00,25,13.385,13.43,13.385,13.405,30
20090501|2009-03-24 20:30,25,13.395,13.395,13.35,13.35,29
20090501|2009-03-24 21:00,25,13.36,13.39,13.36,13.39,23
20090501|2009-03-24 21:30,25,13.39,13.39,13.37,13.385,27
20090501|2009-03-24 22:00,25,13.38,13.385,13.38,13.385,9
20090501|2009-03-24 22:30,25,13.39,13.39,13.37,13.385,13
20090501|2009-03-24 23:00,25,13.355,13.375,13.35,13.36,22
20090501|2009-03-24 23:30,25,13.36,13.385,13.35,13.36,39
20090501|2009-03-25 00:00,25,13.355,13.37,13.34,13.37,18
20090501|2009-03-25 00:30,25,13.37,13.375,13.345,13.35,23
20090501|2009-03-25 01:00,25,13.36,13.36,13.335,13.345,21
20090501|2009-03-25 01:30,25,13.34,13.36,13.33,13.35,27
20090501|2009-03-25 02:00,25,13.345,13.39,13.345,13.36,71
20090501|2009-03-25 02:30,25,13.355,13.365,13.35,13.355,45
20090501|2009-03-25 03:00,25,13.355,13.355,13.3,13.32,125
20090501|2009-03-25 03:30,25,13.32,13.325,13.295,13.325,85
20090501|2009-03-25 04:00,25,13.32,13.335,13.275,13.32,114
20090501|2009-03-25 04:30,25,13.305,13.32,13.27,13.29,85
20090501|2009-03-25 05:00,25,13.29,13.305,13.26,13.265,332
20090501|2009-03-25 05:30,25,13.26,13.31,13.26,13.26,134
20090501|2009-03-25 06:00,25,13.27,13.285,13.21,13.245,338
20090501|2009-03-25 06:30,25,13.245,13.27,13.17,13.175,475
20090501|2009-03-25 07:00,25,13.19,13.19,12.955,13.105,2384
20090501|2009-03-25 07:30,25,13.1,13.275,13.075,13.16,1603
20090501|2009-03-25 08:00,25,13.165,13.26,13.16,13.23,647
20090501|2009-03-25 08:30,25,13.23,13.615,13.115,13.535,2489
20090501|2009-03-25 09:00,25,13.535,13.58,13.265,13.36,3122
20090501|2009-03-25 09:30,25,13.365,13.485,13.34,13.405,1334
20090501|2009-03-25 10:00,25,13.405,13.44,13.36,13.415,596
20090501|2009-03-25 10:30,25,13.415,13.45,13.395,13.43,478
20090501|2009-03-25 11:00,25,13.435,13.52,13.415,13.5,691
20090501|2009-03-25 11:30,25,13.495,13.545,13.435,13.445,735
20090501|2009-03-25 12:00,25,13.44,13.505,13.415,13.475,952
20090501|2009-03-25 12:30,25,13.475,13.5,13.44,13.465,210
20090501|2009-03-25 13:00,25,13.46,13.545,13.45,13.5,192
20090501|2009-03-25 13:30,25,13.51,13.54,13.47,13.485,123
20090501|2009-03-25 14:00,25,13.47,13.505,13.47,13.485,54
20090501|2009-03-25 14:30,25,13.485,13.525,13.48,13.49,82
20090501|2009-03-25 15:00,25,13.48,13.49,13.45,13.475,37
20090501|2009-03-25 15:30,25,13.47,13.48,13.46,13.46,11
20090501|2009-03-25 16:00,25,13.46,13.49,13.455,13.49,19
20090501|2009-03-25 17:00,26,13.475,13.475,13.44,13.44,15
20090501|2009-03-25 17:30,26,13.47,13.47,13.43,13.43,11
20090501|2009-03-25 18:00,26,13.43,13.46,13.4,13.46,15
20090501|2009-03-25 18:30,26,13.465,13.485,13.465,13.48,5
20090501|2009-03-25 19:00,26,13.455,13.51,13.435,13.45,19
20090501|2009-03-25 19:30,26,13.47,13.475,13.45,13.475,19
20090501|2009-03-25 20:00,26,13.48,13.5,13.475,13.48,14
20090501|2009-03-25 20:30,26,13.48,13.48,13.48,13.48,1
20090501|2009-03-25 21:00,26,13.48,13.48,13.46,13.46,4
20090501|2009-03-25 21:30,26,13.45,13.46,13.45,13.45,14
20090501|2009-03-25 22:00,26,13.45,13.45,13.45,13.45,25
20090501|2009-03-25 22:30,26,13.45,13.45,13.41,13.41,7
20090501|2009-03-25 23:30,26,13.435,13.44,13.425,13.44,15
20090501|2009-03-26 00:00,26,13.44,13.45,13.435,13.44,12
20090501|2009-03-26 00:30,26,13.445,13.445,13.445,13.445,7
20090501|2009-03-26 01:00,26,13.45,13.535,13.45,13.53,140
20090501|2009-03-26 01:30,26,13.525,13.535,13.5,13.51,45
20090501|2009-03-26 02:00,26,13.505,13.51,13.485,13.49,52
20090501|2009-03-26 02:30,26,13.49,13.525,13.455,13.525,56
20090501|2009-03-26 03:00,26,13.515,13.585,13.51,13.545,285
20090501|2009-03-26 03:30,26,13.545,13.565,13.53,13.55,67
20090501|2009-03-26 04:00,26,13.545,13.58,13.525,13.53,116
20090501|2009-03-26 04:30,26,13.53,13.565,13.51,13.55,101
20090501|2009-03-26 05:00,26,13.545,13.55,13.525,13.54,35
20090501|2009-03-26 05:30,26,13.54,13.55,13.5,13.51,143
20090501|2009-03-26 06:00,26,13.515,13.57,13.49,13.525,128
20090501|2009-03-26 06:30,26,13.53,13.675,13.52,13.65,708
20090501|2009-03-26 07:00,26,13.65,13.65,13.56,13.63,837
20090501|2009-03-26 07:30,26,13.63,13.735,13.59,13.68,1348
20090501|2009-03-26 08:00,26,13.685,13.695,13.625,13.645,466
20090501|2009-03-26 08:30,26,13.645,13.65,13.53,13.555,905
20090501|2009-03-26 09:00,26,13.56,13.59,13.52,13.575,560
20090501|2009-03-26 09:30,26,13.575,13.63,13.56,13.595,370
20090501|2009-03-26 10:00,26,13.595,13.66,13.595,13.65,553
20090501|2009-03-26 10:30,26,13.655,13.665,13.605,13.64,415
20090501|2009-03-26 11:00,26,13.635,13.745,13.63,13.735,714
20090501|2009-03-26 11:30,26,13.735,13.745,13.66,13.675,704
20090501|2009-03-26 12:00,26,13.675,13.69,13.575,13.63,818
20090501|2009-03-26 12:30,26,13.64,13.655,13.605,13.605,190
20090501|2009-03-26 13:00,26,13.605,13.605,13.57,13.585,167
20090501|2009-03-26 13:30,26,13.59,13.615,13.575,13.59,84
20090501|2009-03-26 14:00,26,13.605,13.61,13.59,13.6,33
20090501|2009-03-26 14:30,26,13.6,13.6,13.49,13.525,166
20090501|2009-03-26 15:00,26,13.51,13.525,13.48,13.485,94
20090501|2009-03-26 15:30,26,13.485,13.51,13.48,13.5,24
20090501|2009-03-26 16:00,26,13.505,13.505,13.465,13.495,23
20090501|2009-03-26 17:00,27,13.48,13.515,13.465,13.515,29
20090501|2009-03-26 17:30,27,13.505,13.505,13.485,13.505,5
20090501|2009-03-26 18:00,27,13.505,13.52,13.505,13.52,7
20090501|2009-03-26 18:30,27,13.5,13.5,13.49,13.49,21
20090501|2009-03-26 19:00,27,13.51,13.51,13.49,13.49,23
20090501|2009-03-26 19:30,27,13.49,13.49,13.47,13.47,19
20090501|2009-03-26 20:00,27,13.47,13.5,13.47,13.49,12
20090501|2009-03-26 20:30,27,13.49,13.525,13.49,13.51,27
20090501|2009-03-26 21:00,27,13.51,13.51,13.51,13.51,1
20090501|2009-03-26 21:30,27,13.515,13.52,13.515,13.52,2
20090501|2009-03-26 22:00,27,13.52,13.525,13.52,13.525,5
20090501|2009-03-26 22:30,27,13.525,13.53,13.525,13.525,5
20090501|2009-03-26 23:00,27,13.51,13.53,13.5,13.5,13
20090501|2009-03-26 23:30,27,13.525,13.575,13.525,13.57,83
20090501|2009-03-27 00:00,27,13.565,13.57,13.56,13.56,10
20090501|2009-03-27 00:30,27,13.56,13.56,13.535,13.55,22
20090501|2009-03-27 01:00,27,13.55,13.575,13.55,13.55,14
20090501|2009-03-27 01:30,27,13.545,13.55,13.48,13.51,110
20090501|2009-03-27 02:00,27,13.51,13.515,13.47,13.49,108
20090501|2009-03-27 02:30,27,13.485,13.515,13.485,13.505,32
20090501|2009-03-27 03:00,27,13.515,13.54,13.485,13.525,71
20090501|2009-03-27 03:30,27,13.525,13.53,13.485,13.5,52
20090501|2009-03-27 04:00,27,13.5,13.51,13.335,13.36,757
20090501|2009-03-27 04:30,27,13.36,13.425,13.34,13.38,313
20090501|2009-03-27 05:00,27,13.38,13.39,13.27,13.335,538
20090501|2009-03-27 05:30,27,13.325,13.36,13.315,13.34,112
20090501|2009-03-27 06:00,27,13.33,13.405,13.31,13.38,145
20090501|2009-03-27 06:30,27,13.38,13.395,13.23,13.23,518
20090501|2009-03-27 07:00,27,13.235,13.255,13.075,13.12,1993
20090501|2009-03-27 07:30,27,13.12,13.27,13.085,13.255,1270
20090501|2009-03-27 08:00,27,13.25,13.29,13.2,13.26,762
20090501|2009-03-27 08:30,27,13.265,13.365,13.245,13.28,1171
20090501|2009-03-27 09:00,27,13.275,13.32,13.26,13.31,416
20090501|2009-03-27 09:30,27,13.315,13.32,13.285,13.285,186
20090501|2009-03-27 10:00,27,13.29,13.305,13.255,13.29,618
20090501|2009-03-27 10:30,27,13.29,13.335,13.27,13.325,513
20090501|2009-03-27 11:00,27,13.325,13.345,13.285,13.29,476
20090501|2009-03-27 11:30,27,13.295,13.31,13.26,13.28,381
20090501|2009-03-27 12:00,27,13.285,13.29,13.25,13.26,286
20090501|2009-03-27 12:30,27,13.27,13.285,13.24,13.255,211
20090501|2009-03-27 13:00,27,13.26,13.3,13.235,13.275,129
20090501|2009-03-27 13:30,27,13.28,13.3,13.27,13.3,64
20090501|2009-03-27 14:00,27,13.305,13.335,13.28,13.32,128
20090501|2009-03-27 14:30,27,13.32,13.325,13.3,13.3,60
20090501|2009-03-27 15:00,27,13.295,13.3,13.28,13.3,24
20090501|2009-03-27 15:30,27,13.305,13.32,13.285,13.3,32
20090501|2009-03-27 16:00,27,13.31,13.325,13.3,13.325,17
20090501|2009-03-29 17:00,30,13.27,13.27,13.22,13.24,25
20090501|2009-03-29 17:30,30,13.26,13.345,13.26,13.31,47
20090501|2009-03-29 18:00,30,13.305,13.34,13.305,13.305,22
20090501|2009-03-29 18:30,30,13.3,13.3,13.27,13.29,7
20090501|2009-03-29 19:00,30,13.28,13.335,13.28,13.335,7
20090501|2009-03-29 19:30,30,13.325,13.325,13.31,13.31,2
20090501|2009-03-29 20:00,30,13.32,13.325,13.3,13.3,11
20090501|2009-03-29 20:30,30,13.31,13.32,13.305,13.305,23
20090501|2009-03-29 21:00,30,13.31,13.31,13.3,13.3,16
20090501|2009-03-29 21:30,30,13.295,13.305,13.285,13.305,3
20090501|2009-03-29 22:00,30,13.305,13.305,13.28,13.28,6
20090501|2009-03-29 22:30,30,13.28,13.29,13.265,13.29,14
20090501|2009-03-29 23:00,30,13.28,13.295,13.27,13.28,8
20090501|2009-03-29 23:30,30,13.28,13.3,13.255,13.295,66
20090501|2009-03-30 00:00,30,13.295,13.34,13.28,13.34,94
20090501|2009-03-30 00:30,30,13.345,13.35,13.29,13.3,55
20090501|2009-03-30 01:00,30,13.305,13.33,13.29,13.295,57
20090501|2009-03-30 01:30,30,13.29,13.32,13.275,13.32,106
20090501|2009-03-30 02:00,30,13.31,13.325,13.27,13.29,123
20090501|2009-03-30 02:30,30,13.285,13.31,13.28,13.285,62
20090501|2009-03-30 03:00,30,13.285,13.29,13.185,13.23,165
20090501|2009-03-30 03:30,30,13.235,13.235,13.16,13.165,250
20090501|2009-03-30 04:00,30,13.15,13.155,13.095,13.13,282
20090501|2009-03-30 04:30,30,13.14,13.19,13.13,13.165,147
20090501|2009-03-30 05:00,30,13.17,13.18,13.145,13.145,26
20090501|2009-03-30 05:30,30,13.155,13.155,12.92,12.97,891
20090501|2009-03-30 06:00,30,12.965,13.01,12.915,13.01,518
20090501|2009-03-30 06:30,30,13.01,13.03,12.995,13.005,137
20090501|2009-03-30 07:00,30,13.01,13.085,13,13.04,511
20090501|2009-03-30 07:30,30,13.04,13.065,13.005,13.035,511
20090501|2009-03-30 08:00,30,13.035,13.08,13.02,13.05,579
20090501|2009-03-30 08:30,30,13.055,13.29,13.055,13.18,2253
20090501|2009-03-30 09:00,30,13.185,13.215,13.14,13.2,1239
20090501|2009-03-30 09:30,30,13.205,13.315,13.205,13.25,1226
20090501|2009-03-30 10:00,30,13.25,13.26,13.19,13.225,392
20090501|2009-03-30 10:30,30,13.22,13.245,13.01,13.09,1041
20090501|2009-03-30 11:00,30,13.08,13.135,13,13.02,786
20090501|2009-03-30 11:30,30,13.02,13.03,12.97,13.02,743
20090501|2009-03-30 12:00,30,13.02,13.045,13.005,13.03,334
20090501|2009-03-30 12:30,30,13.03,13.045,13.015,13.025,137
20090501|2009-03-30 13:00,30,13.02,13.085,13.015,13.055,169
20090501|2009-03-30 13:30,30,13.05,13.075,13.03,13.06,179
20090501|2009-03-30 14:00,30,13.05,13.07,13.04,13.045,66
20090501|2009-03-30 14:30,30,13.06,13.06,13.015,13.015,104
20090501|2009-03-30 15:00,30,13.01,13.04,13.01,13.025,24
20090501|2009-03-30 15:30,30,13.035,13.07,13.02,13.06,38
20090501|2009-03-30 16:00,30,13.06,13.065,13.025,13.035,19
20090501|2009-03-30 17:00,31,13.03,13.06,13.03,13.045,15
20090501|2009-03-30 17:30,31,13.055,13.055,13.02,13.02,7
20090501|2009-03-30 18:00,31,13.02,13.02,12.98,12.995,28
20090501|2009-03-30 18:30,31,13,13.04,12.975,13.035,36
20090501|2009-03-30 19:00,31,13.015,13.03,12.955,12.97,44
20090501|2009-03-30 19:30,31,12.985,12.985,12.92,12.94,40
20090501|2009-03-30 20:00,31,12.95,13.01,12.945,12.985,31
20090501|2009-03-30 20:30,31,13,13.035,12.99,13.02,17
20090501|2009-03-30 21:00,31,13.02,13.04,13.005,13.005,8
20090501|2009-03-30 21:30,31,13.02,13.07,13.02,13.07,20
20090501|2009-03-30 22:00,31,13.08,13.08,13.05,13.065,18
20090501|2009-03-30 22:30,31,13.065,13.14,13.065,13.135,87
20090501|2009-03-30 23:00,31,13.13,13.21,13.13,13.14,77
20090501|2009-03-30 23:30,31,13.13,13.16,13.125,13.16,68
20090501|2009-03-31 00:00,31,13.16,13.16,13.08,13.105,114
20090501|2009-03-31 00:30,31,13.105,13.115,13.085,13.085,64
20090501|2009-03-31 01:00,31,13.09,13.11,13.065,13.11,45
20090501|2009-03-31 01:30,31,13.105,13.12,13.07,13.095,46
20090501|2009-03-31 02:00,31,13.095,13.115,13.075,13.095,47
20090501|2009-03-31 02:30,31,13.1,13.13,13.08,13.1,98
20090501|2009-03-31 03:00,31,13.11,13.15,13.105,13.115,103
20090501|2009-03-31 03:30,31,13.11,13.11,13.055,13.06,174
20090501|2009-03-31 04:00,31,13.06,13.11,13.055,13.09,79
20090501|2009-03-31 04:30,31,13.09,13.115,13.09,13.115,32
20090501|2009-03-31 05:00,31,13.1,13.105,13.04,13.055,110
20090501|2009-03-31 05:30,31,13.06,13.125,13.05,13.125,182
20090501|2009-03-31 06:00,31,13.115,13.14,13.05,13.09,313
20090501|2009-03-31 06:30,31,13.09,13.12,13.07,13.07,157
20090501|2009-03-31 07:00,31,13.07,13.195,13.065,13.16,404
20090501|2009-03-31 07:30,31,13.16,13.26,13.16,13.18,871
20090501|2009-03-31 08:00,31,13.175,13.225,13.155,13.16,390
20090501|2009-03-31 08:30,31,13.165,13.175,13.025,13.035,1243
20090501|2009-03-31 09:00,31,13.03,13.04,12.97,13.015,1342
20090501|2009-03-31 09:30,31,13.015,13.015,12.57,12.755,5951
20090501|2009-03-31 10:00,31,12.755,12.845,12.7,12.83,1629
20090501|2009-03-31 10:30,31,12.825,12.905,12.81,12.88,727
20090501|2009-03-31 11:00,31,12.875,12.895,12.82,12.84,449
20090501|2009-03-31 11:30,31,12.845,12.915,12.84,12.915,286
20090501|2009-03-31 12:00,31,12.91,13.015,12.885,12.985,1954
20090501|2009-03-31 12:30,31,12.985,13.02,12.965,13,450
20090501|2009-03-31 13:00,31,13,13.005,12.91,12.93,176
20090501|2009-03-31 13:30,31,12.92,12.995,12.905,12.925,99
20090501|2009-03-31 14:00,31,12.935,12.97,12.93,12.95,88
20090501|2009-03-31 14:30,31,12.94,12.97,12.925,12.94,97
20090501|2009-03-31 15:00,31,12.935,12.96,12.925,12.935,31
20090501|2009-03-31 15:30,31,12.935,12.95,12.92,12.95,22
20090501|2009-03-31 16:00,31,12.955,12.975,12.92,12.975,17
20090501|2009-03-31 17:00,1,12.96,12.98,12.945,12.96,25
20090501|2009-03-31 17:30,1,12.955,12.955,12.925,12.925,25
20090501|2009-03-31 18:00,1,12.915,12.935,12.88,12.935,48
20090501|2009-03-31 18:30,1,12.935,12.94,12.915,12.94,13
20090501|2009-03-31 19:00,1,12.94,12.96,12.94,12.95,14
20090501|2009-03-31 19:30,1,12.955,12.98,12.955,12.975,53
20090501|2009-03-31 20:00,1,12.965,12.975,12.955,12.97,6
20090501|2009-03-31 20:30,1,12.98,12.98,12.97,12.97,9
20090501|2009-03-31 21:00,1,12.975,12.98,12.96,12.96,11
20090501|2009-03-31 21:30,1,12.965,12.97,12.965,12.97,2
20090501|2009-03-31 22:00,1,12.97,12.975,12.97,12.975,5
20090501|2009-03-31 22:30,1,12.98,12.98,12.965,12.97,7
20090501|2009-03-31 23:00,1,12.98,12.98,12.925,12.96,41
20090501|2009-03-31 23:30,1,12.945,12.98,12.93,12.935,65
20090501|2009-04-01 00:00,1,12.93,12.97,12.91,12.915,100
20090501|2009-04-01 00:30,1,12.915,12.92,12.86,12.885,152
20090501|2009-04-01 01:00,1,12.875,12.91,12.87,12.905,73
20090501|2009-04-01 01:30,1,12.91,12.955,12.88,12.95,114
20090501|2009-04-01 02:00,1,12.94,12.95,12.855,12.855,130
20090501|2009-04-01 02:30,1,12.855,12.875,12.825,12.855,214
20090501|2009-04-01 03:00,1,12.85,12.88,12.845,12.87,58
20090501|2009-04-01 03:30,1,12.875,12.905,12.875,12.89,70
20090501|2009-04-01 04:00,1,12.9,12.95,12.895,12.895,67
20090501|2009-04-01 04:30,1,12.895,12.92,12.885,12.905,36
20090501|2009-04-01 05:00,1,12.91,12.925,12.89,12.92,94
20090501|2009-04-01 05:30,1,12.915,12.985,12.915,12.98,139
20090501|2009-04-01 06:00,1,12.98,13.085,12.965,13.01,550
20090501|2009-04-01 06:30,1,13,13.035,12.995,12.995,136
20090501|2009-04-01 07:00,1,13.005,13.11,13.005,13.085,769
20090501|2009-04-01 07:30,1,13.095,13.17,13.05,13.07,1235
20090501|2009-04-01 08:00,1,13.065,13.105,13.06,13.075,588
20090501|2009-04-01 08:30,1,13.08,13.09,12.985,13.005,641
20090501|2009-04-01 09:00,1,13.005,13.02,12.84,12.875,1765
20090501|2009-04-01 09:30,1,12.87,12.935,12.845,12.925,723
20090501|2009-04-01 10:00,1,12.92,12.975,12.91,12.93,532
20090501|2009-04-01 10:30,1,12.925,13.025,12.92,12.99,470
20090501|2009-04-01 11:00,1,12.995,13.015,12.93,12.93,468
20090501|2009-04-01 11:30,1,12.93,12.995,12.915,12.98,425
20090501|2009-04-01 12:00,1,12.98,13,12.935,12.94,265
20090501|2009-04-01 12:30,1,12.94,12.955,12.925,12.95,161
20090501|2009-04-01 13:00,1,12.955,12.975,12.95,12.975,105
20090501|2009-04-01 13:30,1,12.975,12.995,12.965,12.98,66
20090501|2009-04-01 14:00,1,12.98,12.99,12.975,12.98,46
20090501|2009-04-01 14:30,1,12.98,12.995,12.975,12.985,39
20090501|2009-04-01 15:00,1,12.985,13.055,12.985,13.01,73
20090501|2009-04-01 15:30,1,13.02,13.045,13.02,13.045,18
20090501|2009-04-01 16:00,1,13.035,13.05,13.02,13.035,33
20090501|2009-04-01 17:00,2,13.02,13.055,13.02,13.035,15
20090501|2009-04-01 17:30,2,13.04,13.04,13.03,13.03,4
20090501|2009-04-01 18:00,2,13.035,13.035,13.035,13.035,1
20090501|2009-04-01 18:30,2,13.035,13.035,13.01,13.01,14
20090501|2009-04-01 19:00,2,13,13.01,13,13,8
20090501|2009-04-01 19:30,2,13,13.025,13,13.015,22
20090501|2009-04-01 20:00,2,13.015,13.015,12.99,13.01,14
20090501|2009-04-01 20:30,2,13.01,13.015,13,13.015,6
20090501|2009-04-01 21:00,2,13.015,13.025,13.015,13.02,23
20090501|2009-04-01 21:30,2,13.025,13.03,13.02,13.02,20
20090501|2009-04-01 22:00,2,13.02,13.03,13.015,13.03,15
20090501|2009-04-01 22:30,2,13.015,13.06,13.015,13.06,51
20090501|2009-04-01 23:00,2,13.06,13.07,13.03,13.05,27
20090501|2009-04-01 23:30,2,13.05,13.08,13.045,13.05,96
20090501|2009-04-02 00:00,2,13.055,13.08,13.035,13.075,138
20090501|2009-04-02 00:30,2,13.065,13.08,13.005,13.015,91
20090501|2009-04-02 01:00,2,13.01,13.03,12.955,12.995,242
20090501|2009-04-02 01:30,2,12.995,13.01,12.91,12.945,200
20090501|2009-04-02 02:00,2,12.945,12.98,12.91,12.97,206
20090501|2009-04-02 02:30,2,12.97,12.98,12.94,12.94,106
20090501|2009-04-02 03:00,2,12.94,12.985,12.915,12.96,289
20090501|2009-04-02 03:30,2,12.955,13,12.935,12.96,176
20090501|2009-04-02 04:00,2,12.955,12.975,12.905,12.915,210
20090501|2009-04-02 04:30,2,12.91,12.955,12.88,12.92,170
20090501|2009-04-02 05:00,2,12.925,12.985,12.925,12.975,102
20090501|2009-04-02 05:30,2,12.975,12.975,12.85,12.85,334
20090501|2009-04-02 06:00,2,12.865,12.9,12.755,12.87,882
20090501|2009-04-02 06:30,2,12.865,12.95,12.805,12.89,677
20090501|2009-04-02 07:00,2,12.895,12.94,12.805,12.865,563
20090501|2009-04-02 07:30,2,12.855,12.94,12.82,12.935,1128
20090501|2009-04-02 08:00,2,12.93,12.945,12.615,12.63,2471
20090501|2009-04-02 08:30,2,12.64,12.725,12.615,12.64,1777
20090501|2009-04-02 09:00,2,12.635,12.67,12.56,12.665,1828
20090501|2009-04-02 09:30,2,12.665,12.84,12.655,12.745,1270
20090501|2009-04-02 10:00,2,12.74,12.775,12.615,12.76,1106
20090501|2009-04-02 10:30,2,12.76,12.805,12.695,12.78,584
20090501|2009-04-02 11:00,2,12.785,12.805,12.755,12.79,443
20090501|2009-04-02 11:30,2,12.78,12.865,12.77,12.84,635
20090501|2009-04-02 12:00,2,12.845,13.155,12.815,13.005,2431
20090501|2009-04-02 12:30,2,13,13.005,12.975,12.995,289
20090501|2009-04-02 13:00,2,13,13.02,12.95,12.97,171
20090501|2009-04-02 13:30,2,12.975,12.975,12.905,12.95,181
20090501|2009-04-02 14:00,2,12.95,12.95,12.925,12.94,37
20090501|2009-04-02 14:30,2,12.925,12.955,12.925,12.945,79
20090501|2009-04-02 15:00,2,12.94,12.95,12.88,12.905,82
20090501|2009-04-02 15:30,2,12.91,12.95,12.91,12.935,42
20090501|2009-04-02 16:00,2,12.95,12.95,12.925,12.925,32
20090501|2009-04-02 17:00,3,12.94,12.985,12.94,12.98,40
20090501|2009-04-02 17:30,3,12.97,12.985,12.97,12.975,6
20090501|2009-04-02 18:00,3,12.98,12.995,12.98,12.995,7
20090501|2009-04-02 18:30,3,12.99,12.99,12.97,12.98,25
20090501|2009-04-02 19:00,3,12.975,12.985,12.94,12.94,31
20090501|2009-04-02 19:30,3,12.93,12.95,12.93,12.945,11
20090501|2009-04-02 20:00,3,12.925,12.945,12.925,12.94,20
20090501|2009-04-02 20:30,3,12.925,12.93,12.92,12.925,13
20090501|2009-04-02 21:00,3,12.94,12.945,12.925,12.925,9
20090501|2009-04-02 21:30,3,12.94,12.955,12.93,12.93,6
20090501|2009-04-02 22:00,3,12.94,12.94,12.92,12.925,12
20090501|2009-04-02 22:30,3,12.915,12.95,12.915,12.94,15
20090501|2009-04-02 23:00,3,12.945,12.955,12.93,12.955,5
20090501|2009-04-02 23:30,3,12.95,12.955,12.905,12.905,85
20090501|2009-04-03 00:00,3,12.905,12.905,12.85,12.86,109
20090501|2009-04-03 00:30,3,12.86,12.88,12.85,12.875,38
20090501|2009-04-03 01:00,3,12.88,12.895,12.85,12.85,125
20090501|2009-04-03 01:30,3,12.85,12.905,12.85,12.885,96
20090501|2009-04-03 02:00,3,12.875,12.945,12.87,12.91,91
20090501|2009-04-03 02:30,3,12.905,12.965,12.9,12.94,135
20090501|2009-04-03 03:00,3,12.96,12.96,12.89,12.895,134
20090501|2009-04-03 03:30,3,12.9,12.91,12.865,12.895,188
20090501|2009-04-03 04:00,3,12.895,12.9,12.79,12.805,333
20090501|2009-04-03 04:30,3,12.805,12.855,12.8,12.815,74
20090501|2009-04-03 05:00,3,12.835,12.845,12.81,12.835,37
20090501|2009-04-03 05:30,3,12.84,12.84,12.8,12.8,101
20090501|2009-04-03 06:00,3,12.805,12.83,12.76,12.765,266
20090501|2009-04-03 06:30,3,12.775,12.855,12.775,12.84,173
20090501|2009-04-03 07:00,3,12.84,12.84,12.77,12.78,440
20090501|2009-04-03 07:30,3,12.785,12.785,12.65,12.745,2101
20090501|2009-04-03 08:00,3,12.74,12.87,12.71,12.83,974
20090501|2009-04-03 08:30,3,12.825,12.9,12.79,12.855,883
20090501|2009-04-03 09:00,3,12.855,12.89,12.825,12.87,400
20090501|2009-04-03 09:30,3,12.875,12.875,12.735,12.755,552
20090501|2009-04-03 10:00,3,12.755,12.77,12.67,12.74,1121
20090501|2009-04-03 10:30,3,12.735,12.78,12.73,12.765,519
20090501|2009-04-03 11:00,3,12.765,12.78,12.73,12.765,312
20090501|2009-04-03 11:30,3,12.76,12.78,12.705,12.755,627
20090501|2009-04-03 12:00,3,12.75,12.765,12.72,12.74,501
20090501|2009-04-03 12:30,3,12.74,12.77,12.735,12.755,204
20090501|2009-04-03 13:00,3,12.75,12.765,12.705,12.725,113
20090501|2009-04-03 13:30,3,12.725,12.74,12.69,12.715,131
20090501|2009-04-03 14:00,3,12.705,12.745,12.705,12.735,123
20090501|2009-04-03 14:30,3,12.735,12.775,12.715,12.75,182
20090501|2009-04-03 15:00,3,12.75,12.755,12.72,12.745,34
20090501|2009-04-03 15:30,3,12.745,12.755,12.73,12.75,29
20090501|2009-04-03 16:00,3,12.75,12.77,12.74,12.77,20
20090501|2009-04-05 17:00,6,12.8,12.8,12.74,12.76,47
20090501|2009-04-05 17:30,6,12.755,12.76,12.71,12.715,44
20090501|2009-04-05 18:00,6,12.72,12.73,12.61,12.615,56
20090501|2009-04-05 18:30,6,12.63,12.67,12.59,12.665,40
20090501|2009-04-05 19:00,6,12.655,12.67,12.57,12.59,220
20090501|2009-04-05 19:30,6,12.58,12.59,12.55,12.555,90
20090501|2009-04-05 20:00,6,12.56,12.595,12.55,12.55,98
20090501|2009-04-05 20:30,6,12.55,12.55,12.515,12.52,110
20090501|2009-04-05 21:00,6,12.52,12.53,12.365,12.41,457
20090501|2009-04-05 21:30,6,12.41,12.445,12.37,12.4,116
20090501|2009-04-05 22:00,6,12.4,12.42,12.355,12.38,104
20090501|2009-04-05 22:30,6,12.4,12.47,12.4,12.46,77
20090501|2009-04-05 23:00,6,12.47,12.485,12.45,12.45,73
20090501|2009-04-05 23:30,6,12.475,12.52,12.475,12.52,188
20090501|2009-04-06 00:00,6,12.52,12.52,12.455,12.51,86
20090501|2009-04-06 00:30,6,12.5,12.525,12.445,12.445,77
20090501|2009-04-06 01:00,6,12.47,12.505,12.47,12.49,34
20090501|2009-04-06 01:30,6,12.49,12.49,12.395,12.4,184
20090501|2009-04-06 02:00,6,12.4,12.42,12.38,12.4,230
20090501|2009-04-06 02:30,6,12.405,12.49,12.4,12.465,197
20090501|2009-04-06 03:00,6,12.46,12.49,12.455,12.47,104
20090501|2009-04-06 03:30,6,12.465,12.505,12.45,12.495,236
20090501|2009-04-06 04:00,6,12.5,12.525,12.46,12.46,201
20090501|2009-04-06 04:30,6,12.46,12.48,12.44,12.445,129
20090501|2009-04-06 05:00,6,12.45,12.46,12.38,12.435,186
20090501|2009-04-06 05:30,6,12.44,12.455,12.415,12.435,103
20090501|2009-04-06 06:00,6,12.42,12.43,12.375,12.415,280
20090501|2009-04-06 06:30,6,12.42,12.47,12.41,12.45,141
20090501|2009-04-06 07:00,6,12.445,12.505,12.31,12.37,1154
20090501|2009-04-06 07:30,6,12.37,12.39,12.25,12.29,1514
20090501|2009-04-06 08:00,6,12.285,12.32,12.25,12.31,981
20090501|2009-04-06 08:30,6,12.31,12.31,12.075,12.145,3168
20090501|2009-04-06 09:00,6,12.145,12.2,12.13,12.185,1013
20090501|2009-04-06 09:30,6,12.19,12.22,12.09,12.11,1143
20090501|2009-04-06 10:00,6,12.11,12.175,12.09,12.12,972
20090501|2009-04-06 10:30,6,12.12,12.17,12.1,12.17,547
20090501|2009-04-06 11:00,6,12.16,12.185,12.12,12.155,371
20090501|2009-04-06 11:30,6,12.15,12.165,12.12,12.14,314
20090501|2009-04-06 12:00,6,12.145,12.165,12.095,12.125,745
20090501|2009-04-06 12:30,6,12.125,12.13,12.095,12.12,177
20090501|2009-04-06 13:00,6,12.115,12.13,12.085,12.09,248
20090501|2009-04-06 13:30,6,12.095,12.125,12.095,12.12,98
20090501|2009-04-06 14:00,6,12.12,12.15,12.11,12.115,101
20090501|2009-04-06 14:30,6,12.115,12.12,12.09,12.09,120
20090501|2009-04-06 15:00,6,12.09,12.13,12.09,12.12,73
20090501|2009-04-06 15:30,6,12.115,12.13,12.11,12.12,43
20090501|2009-04-06 16:00,6,12.11,12.13,12.11,12.125,21
20090501|2009-04-06 17:00,7,12.1,12.165,12.045,12.135,109
20090501|2009-04-06 17:30,7,12.14,12.14,12.135,12.14,6
20090501|2009-04-06 18:00,7,12.125,12.155,12.12,12.15,32
20090501|2009-04-06 18:30,7,12.15,12.15,12.125,12.13,11
20090501|2009-04-06 19:00,7,12.13,12.175,12.13,12.17,34
20090501|2009-04-06 19:30,7,12.15,12.175,12.15,12.16,19
20090501|2009-04-06 20:00,7,12.16,12.19,12.14,12.19,42
20090501|2009-04-06 20:30,7,12.19,12.28,12.19,12.23,163
20090501|2009-04-06 21:00,7,12.24,12.25,12.24,12.245,6
20090501|2009-04-06 21:30,7,12.25,12.26,12.235,12.24,17
20090501|2009-04-06 22:00,7,12.255,12.255,12.205,12.23,72
20090501|2009-04-06 22:30,7,12.23,12.25,12.23,12.25,45
20090501|2009-04-06 23:00,7,12.25,12.25,12.23,12.24,25
20090501|2009-04-06 23:30,7,12.24,12.245,12.225,12.245,17
20090501|2009-04-07 00:00,7,12.245,12.245,12.24,12.245,17
20090501|2009-04-07 00:30,7,12.245,12.245,12.22,12.245,31
20090501|2009-04-07 01:00,7,12.245,12.255,12.215,12.23,34
20090501|2009-04-07 01:30,7,12.23,12.265,12.215,12.25,75
20090501|2009-04-07 02:00,7,12.265,12.28,12.255,12.28,140
20090501|2009-04-07 02:30,7,12.265,12.265,12.24,12.245,36
20090501|2009-04-07 03:00,7,12.24,12.255,12.235,12.25,61
20090501|2009-04-07 03:30,7,12.24,12.24,12.18,12.18,77
20090501|2009-04-07 04:00,7,12.18,12.245,12.175,12.22,210
20090501|2009-04-07 04:30,7,12.22,12.25,12.195,12.195,85
20090501|2009-04-07 05:00,7,12.185,12.2,12.17,12.195,90
20090501|2009-04-07 05:30,7,12.19,12.24,12.155,12.16,283
20090501|2009-04-07 06:00,7,12.16,12.17,12.13,12.17,269
20090501|2009-04-07 06:30,7,12.17,12.175,12.04,12.05,536
20090501|2009-04-07 07:00,7,12.05,12.125,12.02,12.12,936
20090501|2009-04-07 07:30,7,12.12,12.205,12.1,12.17,799
20090501|2009-04-07 08:00,7,12.17,12.17,12.09,12.135,588
20090501|2009-04-07 08:30,7,12.135,12.225,12.13,12.195,1018
20090501|2009-04-07 09:00,7,12.195,12.235,12.18,12.225,805
20090501|2009-04-07 09:30,7,12.225,12.305,12.15,12.3,1212
20090501|2009-04-07 10:00,7,12.295,12.305,12.26,12.29,836
20090501|2009-04-07 10:30,7,12.285,12.31,12.255,12.275,699
20090501|2009-04-07 11:00,7,12.27,12.32,12.235,12.305,667
20090501|2009-04-07 11:30,7,12.3,12.335,12.25,12.26,621
20090501|2009-04-07 12:00,7,12.26,12.265,12.195,12.235,1041
20090501|2009-04-07 12:30,7,12.225,12.245,12.21,12.23,245
20090501|2009-04-07 13:00,7,12.24,12.24,12.22,12.225,40
20090501|2009-04-07 13:30,7,12.225,12.25,12.225,12.25,32
20090501|2009-04-07 14:00,7,12.25,12.28,12.25,12.265,76
20090501|2009-04-07 14:30,7,12.26,12.26,12.23,12.23,27
20090501|2009-04-07 15:00,7,12.23,12.255,12.225,12.245,32
20090501|2009-04-07 15:30,7,12.25,12.25,12.23,12.24,15
20090501|2009-04-07 16:00,7,12.235,12.24,12.215,12.215,15
20090501|2009-04-07 17:00,8,12.255,12.32,12.255,12.29,40
20090501|2009-04-07 17:30,8,12.295,12.32,12.295,12.295,16
20090501|2009-04-07 18:00,8,12.29,12.335,12.29,12.295,43
20090501|2009-04-07 18:30,8,12.305,12.31,12.29,12.31,13
20090501|2009-04-07 19:00,8,12.3,12.3,12.26,12.26,11
20090501|2009-04-07 19:30,8,12.255,12.28,12.25,12.255,40
20090501|2009-04-07 20:00,8,12.275,12.32,12.275,12.3,36
20090501|2009-04-07 20:30,8,12.275,12.3,12.275,12.3,3
20090501|2009-04-07 21:00,8,12.295,12.305,12.295,12.305,21
20090501|2009-04-07 21:30,8,12.285,12.305,12.285,12.3,5
20090501|2009-04-07 22:00,8,12.3,12.3,12.3,12.3,11
20090501|2009-04-07 22:30,8,12.3,12.31,12.285,12.31,14
20090501|2009-04-07 23:00,8,12.31,12.33,12.285,12.315,38
20090501|2009-04-07 23:30,8,12.295,12.295,12.265,12.28,78
20090501|2009-04-08 00:00,8,12.285,12.325,12.285,12.32,63
20090501|2009-04-08 00:30,8,12.315,12.325,12.3,12.31,47
20090501|2009-04-08 01:00,8,12.31,12.31,12.265,12.265,171
20090501|2009-04-08 01:30,8,12.265,12.3,12.265,12.29,176
20090501|2009-04-08 02:00,8,12.3,12.305,12.275,12.275,150
20090501|2009-04-08 02:30,8,12.28,12.29,12.255,12.265,133
20090501|2009-04-08 03:00,8,12.265,12.27,12.245,12.265,85
20090501|2009-04-08 03:30,8,12.265,12.285,12.255,12.28,69
20090501|2009-04-08 04:00,8,12.275,12.3,12.255,12.28,197
20090501|2009-04-08 04:30,8,12.29,12.3,12.27,12.295,96
20090501|2009-04-08 05:00,8,12.29,12.315,12.275,12.29,68
20090501|2009-04-08 05:30,8,12.3,12.3,12.255,12.26,121
20090501|2009-04-08 06:00,8,12.255,12.275,12.21,12.23,208
20090501|2009-04-08 06:30,8,12.23,12.25,12.185,12.21,268
20090501|2009-04-08 07:00,8,12.215,12.265,12.18,12.24,445
20090501|2009-04-08 07:30,8,12.23,12.47,12.23,12.34,3233
20090501|2009-04-08 08:00,8,12.345,12.375,12.32,12.37,510
20090501|2009-04-08 08:30,8,12.37,12.375,12.15,12.19,1410
20090501|2009-04-08 09:00,8,12.19,12.265,12.165,12.26,783
20090501|2009-04-08 09:30,8,12.255,12.29,12.24,12.27,624
20090501|2009-04-08 10:00,8,12.27,12.325,12.25,12.295,717
20090501|2009-04-08 10:30,8,12.295,12.295,12.235,12.28,537
20090501|2009-04-08 11:00,8,12.27,12.31,12.26,12.285,288
20090501|2009-04-08 11:30,8,12.285,12.39,12.275,12.375,678
20090501|2009-04-08 12:00,8,12.375,12.415,12.305,12.33,1067
20090501|2009-04-08 12:30,8,12.335,12.34,12.295,12.3,221
20090501|2009-04-08 13:00,8,12.295,12.32,12.195,12.255,294
20090501|2009-04-08 13:30,8,12.25,12.26,12.235,12.26,64
20090501|2009-04-08 14:00,8,12.255,12.285,12.255,12.265,48
20090501|2009-04-08 14:30,8,12.28,12.28,12.235,12.265,71
20090501|2009-04-08 15:00,8,12.25,12.26,12.24,12.26,35
20090501|2009-04-08 15:30,8,12.265,12.275,12.25,12.26,34
20090501|2009-04-08 16:00,8,12.26,12.275,12.255,12.275,16
20090501|2009-04-08 17:00,9,12.25,12.27,12.24,12.27,18
20090501|2009-04-08 17:30,9,12.255,12.275,12.255,12.275,3
20090501|2009-04-08 18:30,9,12.26,12.265,12.26,12.26,6
20090501|2009-04-08 19:00,9,12.255,12.27,12.235,12.265,10
20090501|2009-04-08 19:30,9,12.26,12.27,12.245,12.26,13
20090501|2009-04-08 20:00,9,12.255,12.26,12.25,12.26,11
20090501|2009-04-08 20:30,9,12.265,12.265,12.265,12.265,2
20090501|2009-04-08 21:00,9,12.26,12.27,12.26,12.27,15
20090501|2009-04-08 22:30,9,12.27,12.275,12.27,12.27,7
20090501|2009-04-08 23:00,9,12.27,12.285,12.27,12.275,8
20090501|2009-04-08 23:30,9,12.285,12.33,12.28,12.315,40
20090501|2009-04-09 00:00,9,12.315,12.32,12.285,12.285,23
20090501|2009-04-09 00:30,9,12.31,12.31,12.275,12.3,44
20090501|2009-04-09 01:00,9,12.3,12.33,12.29,12.29,61
20090501|2009-04-09 01:30,9,12.285,12.3,12.26,12.27,76
20090501|2009-04-09 02:00,9,12.26,12.31,12.255,12.275,97
20090501|2009-04-09 02:30,9,12.27,12.295,12.26,12.285,65
20090501|2009-04-09 03:00,9,12.28,12.305,12.265,12.29,82
20090501|2009-04-09 03:30,9,12.28,12.355,12.275,12.315,166
20090501|2009-04-09 04:00,9,12.32,12.34,12.3,12.31,84
20090501|2009-04-09 04:30,9,12.3,12.305,12.255,12.305,113
20090501|2009-04-09 05:00,9,12.31,12.34,12.28,12.28,64
20090501|2009-04-09 05:30,9,12.285,12.295,12.275,12.275,81
20090501|2009-04-09 06:00,9,12.27,12.32,12.255,12.27,307
20090501|2009-04-09 06:30,9,12.27,12.315,12.27,12.28,149
20090501|2009-04-09 07:00,9,12.27,12.27,12.13,12.19,874
20090501|2009-04-09 07:30,9,12.19,12.19,12.11,12.165,970
20090501|2009-04-09 08:00,9,12.155,12.245,12.15,12.18,522
20090501|2009-04-09 08:30,9,12.18,12.26,12.145,12.235,1081
20090501|2009-04-09 09:00,9,12.225,12.25,12.18,12.19,795
20090501|2009-04-09 09:30,9,12.185,12.25,12.175,12.245,471
20090501|2009-04-09 10:00,9,12.24,12.245,12.2,12.235,311
20090501|2009-04-09 10:30,9,12.235,12.29,12.23,12.29,424
20090501|2009-04-09 11:00,9,12.285,12.315,12.255,12.27,570
20090501|2009-04-09 11:30,9,12.27,12.395,12.265,12.305,1382
20090501|2009-04-09 12:00,9,12.3,12.355,12.3,12.32,545
20090501|2009-04-09 12:30,9,12.325,12.36,12.31,12.355,147
20090501|2009-04-09 13:00,9,12.35,12.37,12.315,12.35,128
20090501|2009-04-09 13:30,9,12.35,12.355,12.3,12.31,82
20090501|2009-04-09 14:00,9,12.32,12.325,12.31,12.325,19
20090501|2009-04-09 14:30,9,12.32,12.325,12.28,12.285,50
20090501|2009-04-09 15:00,9,12.295,12.32,12.29,12.32,20
20090501|2009-04-09 15:30,9,12.33,12.34,12.32,12.32,14
20090501|2009-04-09 16:00,9,12.325,12.335,12.31,12.335,15
20090501|2009-04-12 17:00,13,12.365,12.43,12.35,12.35,69
20090501|2009-04-12 17:30,13,12.38,12.395,12.37,12.395,7
20090501|2009-04-12 18:00,13,12.38,12.43,12.38,12.42,28
20090501|2009-04-12 18:30,13,12.4,12.4,12.39,12.39,3
20090501|2009-04-12 19:00,13,12.4,12.415,12.375,12.415,14
20090501|2009-04-12 19:30,13,12.39,12.44,12.39,12.435,39
20090501|2009-04-12 20:00,13,12.44,12.445,12.42,12.44,26
20090501|2009-04-12 20:30,13,12.445,12.46,12.43,12.45,36
20090501|2009-04-12 21:00,13,12.46,12.54,12.45,12.54,102
20090501|2009-04-12 21:30,13,12.515,12.545,12.51,12.535,41
20090501|2009-04-12 22:00,13,12.54,12.555,12.53,12.545,74
20090501|2009-04-12 22:30,13,12.55,12.55,12.52,12.53,35
20090501|2009-04-12 23:00,13,12.52,12.54,12.515,12.52,35
20090501|2009-04-12 23:30,13,12.515,12.52,12.47,12.495,58
20090501|2009-04-13 00:00,13,12.49,12.51,12.47,12.48,39
20090501|2009-04-13 00:30,13,12.47,12.49,12.47,12.48,31
20090501|2009-04-13 01:00,13,12.475,12.5,12.455,12.5,74
20090501|2009-04-13 01:30,13,12.495,12.5,12.475,12.475,79
20090501|2009-04-13 02:00,13,12.48,12.495,12.46,12.46,55
20090501|2009-04-13 02:30,13,12.48,12.48,12.47,12.47,25
20090501|2009-04-13 03:00,13,12.47,12.47,12.45,12.455,47
20090501|2009-04-13 03:30,13,12.455,12.465,12.45,12.455,25
20090501|2009-04-13 04:00,13,12.45,12.45,12.4,12.425,65
20090501|2009-04-13 04:30,13,12.435,12.435,12.415,12.42,15
20090501|2009-04-13 05:00,13,12.42,12.46,12.41,12.44,23
20090501|2009-04-13 05:30,13,12.44,12.45,12.43,12.43,19
20090501|2009-04-13 06:00,13,12.435,12.47,12.435,12.46,69
20090501|2009-04-13 06:30,13,12.46,12.46,12.415,12.43,58
20090501|2009-04-13 07:00,13,12.43,12.53,12.43,12.51,412
20090501|2009-04-13 07:30,13,12.51,12.72,12.505,12.705,1457
20090501|2009-04-13 08:00,13,12.705,12.87,12.69,12.79,1930
20090501|2009-04-13 08:30,13,12.79,12.84,12.725,12.76,864
20090501|2009-04-13 09:00,13,12.76,12.765,12.685,12.73,599
20090501|2009-04-13 09:30,13,12.725,12.785,12.705,12.75,382
20090501|2009-04-13 10:00,13,12.745,12.815,12.745,12.76,538
20090501|2009-04-13 10:30,13,12.765,12.83,12.76,12.8,319
20090501|2009-04-13 11:00,13,12.805,12.84,12.745,12.755,417
20090501|2009-04-13 11:30,13,12.76,12.81,12.735,12.745,331
20090501|2009-04-13 12:00,13,12.74,12.78,12.72,12.76,402
20090501|2009-04-13 12:30,13,12.755,12.765,12.715,12.715,186
20090501|2009-04-13 13:00,13,12.72,12.75,12.71,12.72,108
20090501|2009-04-13 13:30,13,12.725,12.725,12.69,12.69,55
20090501|2009-04-13 14:00,13,12.695,12.715,12.685,12.685,39
20090501|2009-04-13 14:30,13,12.685,12.75,12.68,12.715,98
20090501|2009-04-13 15:00,13,12.715,12.72,12.7,12.71,21
20090501|2009-04-13 15:30,13,12.72,12.74,12.71,12.72,18
20090501|2009-04-13 16:00,13,12.735,12.74,12.715,12.715,9
20090501|2009-04-13 17:00,14,12.715,12.74,12.705,12.725,21
20090501|2009-04-13 17:30,14,12.745,12.77,12.735,12.735,15
20090501|2009-04-13 18:00,14,12.755,12.795,12.75,12.77,22
20090501|2009-04-13 18:30,14,12.75,12.76,12.735,12.76,5
20090501|2009-04-13 19:00,14,12.765,12.77,12.73,12.73,42
20090501|2009-04-13 19:30,14,12.73,12.73,12.7,12.725,40
20090501|2009-04-13 20:00,14,12.73,12.745,12.72,12.745,30
20090501|2009-04-13 20:30,14,12.745,12.745,12.73,12.735,8
20090501|2009-04-13 21:00,14,12.735,12.74,12.735,12.735,13
20090501|2009-04-13 21:30,14,12.745,12.76,12.745,12.755,31
20090501|2009-04-13 22:00,14,12.75,12.755,12.735,12.75,23
20090501|2009-04-13 22:30,14,12.74,12.745,12.73,12.745,6
20090501|2009-04-13 23:00,14,12.73,12.755,12.73,12.755,16
20090501|2009-04-13 23:30,14,12.755,12.755,12.74,12.745,7
20090501|2009-04-14 00:00,14,12.755,12.76,12.73,12.745,17
20090501|2009-04-14 00:30,14,12.74,12.74,12.71,12.73,53
20090501|2009-04-14 01:00,14,12.725,12.73,12.685,12.7,46
20090501|2009-04-14 01:30,14,12.7,12.72,12.7,12.71,36
20090501|2009-04-14 02:00,14,12.725,12.725,12.685,12.69,63
20090501|2009-04-14 02:30,14,12.695,12.695,12.62,12.64,170
20090501|2009-04-14 03:00,14,12.645,12.65,12.61,12.635,115
20090501|2009-04-14 03:30,14,12.635,12.645,12.62,12.635,72
20090501|2009-04-14 04:00,14,12.65,12.65,12.62,12.63,79
20090501|2009-04-14 04:30,14,12.62,12.675,12.62,12.675,73
20090501|2009-04-14 05:00,14,12.675,12.675,12.615,12.615,63
20090501|2009-04-14 05:30,14,12.625,12.665,12.62,12.64,161
20090501|2009-04-14 06:00,14,12.625,12.665,12.575,12.655,254
20090501|2009-04-14 06:30,14,12.645,12.705,12.64,12.685,469
20090501|2009-04-14 07:00,14,12.685,12.71,12.635,12.66,1255
20090501|2009-04-14 07:30,14,12.665,12.685,12.62,12.675,797
20090501|2009-04-14 08:00,14,12.68,12.7,12.645,12.695,277
20090501|2009-04-14 08:30,14,12.7,12.705,12.565,12.575,691
20090501|2009-04-14 09:00,14,12.57,12.655,12.55,12.645,836
20090501|2009-04-14 09:30,14,12.645,12.645,12.6,12.635,376
20090501|2009-04-14 10:00,14,12.64,12.685,12.61,12.665,458
20090501|2009-04-14 10:30,14,12.665,12.7,12.65,12.68,315
20090501|2009-04-14 11:00,14,12.68,12.745,12.675,12.745,565
20090501|2009-04-14 11:30,14,12.745,12.79,12.715,12.785,833
20090501|2009-04-14 12:00,14,12.785,12.79,12.75,12.785,730
20090501|2009-04-14 12:30,14,12.785,12.785,12.74,12.775,244
20090501|2009-04-14 13:00,14,12.77,12.78,12.725,12.73,139
20090501|2009-04-14 13:30,14,12.725,12.74,12.685,12.7,81
20090501|2009-04-14 14:00,14,12.705,12.705,12.665,12.67,104
20090501|2009-04-14 14:30,14,12.67,12.715,12.665,12.685,123
20090501|2009-04-14 15:00,14,12.7,12.755,12.68,12.73,95
20090501|2009-04-14 15:30,14,12.73,12.74,12.73,12.74,10
20090501|2009-04-14 16:00,14,12.735,12.74,12.73,12.735,12
20090501|2009-04-14 17:00,15,12.73,12.74,12.715,12.735,14
20090501|2009-04-14 17:30,15,12.735,12.735,12.7,12.7,34
20090501|2009-04-14 18:00,15,12.71,12.71,12.7,12.7,7
20090501|2009-04-14 18:30,15,12.7,12.7,12.685,12.685,12
20090501|2009-04-14 19:00,15,12.695,12.725,12.695,12.725,44
20090501|2009-04-14 19:30,15,12.715,12.72,12.71,12.72,6
20090501|2009-04-14 20:00,15,12.72,12.725,12.72,12.725,5
20090501|2009-04-14 20:30,15,12.72,12.725,12.71,12.71,21
20090501|2009-04-14 21:00,15,12.71,12.71,12.705,12.71,5
20090501|2009-04-14 21:30,15,12.705,12.725,12.705,12.725,7
20090501|2009-04-14 22:00,15,12.73,12.73,12.72,12.72,9
20090501|2009-04-14 22:30,15,12.715,12.73,12.715,12.715,13
20090501|2009-04-14 23:00,15,12.725,12.725,12.725,12.725,2
20090501|2009-04-14 23:30,15,12.73,12.74,12.72,12.74,52
20090501|2009-04-15 00:00,15,12.735,12.75,12.735,12.75,17
20090501|2009-04-15 00:30,15,12.745,12.75,12.73,12.74,36
20090501|2009-04-15 01:00,15,12.74,12.75,12.735,12.745,10
20090501|2009-04-15 01:30,15,12.74,12.745,12.715,12.73,42
20090501|2009-04-15 02:00,15,12.725,12.73,12.67,12.68,112
20090501|2009-04-15 02:30,15,12.68,12.69,12.655,12.69,153
20090501|2009-04-15 03:00,15,12.69,12.72,12.68,12.705,56
20090501|2009-04-15 03:30,15,12.695,12.705,12.685,12.69,75
20090501|2009-04-15 04:00,15,12.7,12.7,12.645,12.675,139
20090501|2009-04-15 04:30,15,12.68,12.72,12.68,12.705,75
20090501|2009-04-15 05:00,15,12.715,12.865,12.715,12.845,484
20090501|2009-04-15 05:30,15,12.84,12.92,12.84,12.86,428
20090501|2009-04-15 06:00,15,12.87,12.91,12.83,12.875,503
20090501|2009-04-15 06:30,15,12.87,12.875,12.81,12.82,366
20090501|2009-04-15 07:00,15,12.83,12.905,12.81,12.845,640
20090501|2009-04-15 07:30,15,12.84,12.85,12.715,12.775,1057
20090501|2009-04-15 08:00,15,12.765,12.765,12.71,12.755,470
20090501|2009-04-15 08:30,15,12.755,12.81,12.74,12.8,571
20090501|2009-04-15 09:00,15,12.795,12.795,12.68,12.735,762
20090501|2009-04-15 09:30,15,12.73,12.775,12.725,12.75,342
20090501|2009-04-15 10:00,15,12.755,12.755,12.715,12.735,245
20090501|2009-04-15 10:30,15,12.74,12.8,12.725,12.785,415
20090501|2009-04-15 11:00,15,12.79,12.825,12.765,12.79,352
20090501|2009-04-15 11:30,15,12.795,12.805,12.765,12.775,293
20090501|2009-04-15 12:00,15,12.78,12.82,12.77,12.815,538
20090501|2009-04-15 12:30,15,12.82,12.82,12.78,12.79,163
20090501|2009-04-15 13:00,15,12.79,12.79,12.745,12.765,163
20090501|2009-04-15 13:30,15,12.76,12.765,12.715,12.74,129
20090501|2009-04-15 14:00,15,12.725,12.76,12.725,12.745,69
20090501|2009-04-15 14:30,15,12.755,12.76,12.695,12.71,129
20090501|2009-04-15 15:00,15,12.71,12.77,12.71,12.765,35
20090501|2009-04-15 15:30,15,12.77,12.78,12.735,12.765,26
20090501|2009-04-15 16:00,15,12.77,12.78,12.765,12.78,15
20090501|2009-04-15 17:00,16,12.75,12.77,12.75,12.76,7
20090501|2009-04-15 17:30,16,12.745,12.75,12.735,12.735,11
20090501|2009-04-15 18:00,16,12.735,12.75,12.735,12.75,6
20090501|2009-04-15 18:30,16,12.76,12.76,12.74,12.745,15
20090501|2009-04-15 19:00,16,12.74,12.74,12.67,12.69,52
20090501|2009-04-15 19:30,16,12.68,12.71,12.66,12.705,94
20090501|2009-04-15 20:00,16,12.7,12.71,12.67,12.685,29
20090501|2009-04-15 20:30,16,12.705,12.715,12.68,12.715,5
20090501|2009-04-15 21:00,16,12.7,12.71,12.675,12.7,21
20090501|2009-04-15 21:30,16,12.7,12.72,12.7,12.71,16
20090501|2009-04-15 22:00,16,12.71,12.72,12.71,12.72,2
20090501|2009-04-15 22:30,16,12.71,12.715,12.685,12.7,26
20090501|2009-04-15 23:00,16,12.705,12.71,12.69,12.7,20
20090501|2009-04-15 23:30,16,12.695,12.74,12.685,12.715,116
20090501|2009-04-16 00:00,16,12.72,12.73,12.71,12.73,27
20090501|2009-04-16 00:30,16,12.73,12.74,12.715,12.735,23
20090501|2009-04-16 01:00,16,12.735,12.765,12.73,12.755,57
20090501|2009-04-16 01:30,16,12.755,12.76,12.74,12.76,58
20090501|2009-04-16 02:00,16,12.755,12.795,12.745,12.745,90
20090501|2009-04-16 02:30,16,12.755,12.8,12.745,12.8,80
20090501|2009-04-16 03:00,16,12.78,12.78,12.73,12.73,81
20090501|2009-04-16 03:30,16,12.725,12.75,12.72,12.745,73
20090501|2009-04-16 04:00,16,12.745,12.76,12.715,12.715,34
20090501|2009-04-16 04:30,16,12.725,12.725,12.665,12.67,244
20090501|2009-04-16 05:00,16,12.67,12.705,12.66,12.685,77
20090501|2009-04-16 05:30,16,12.68,12.69,12.66,12.66,47
20090501|2009-04-16 06:00,16,12.67,12.67,12.555,12.61,625
20090501|2009-04-16 06:30,16,12.61,12.625,12.585,12.625,140
20090501|2009-04-16 07:00,16,12.625,12.73,12.605,12.685,584
20090501|2009-04-16 07:30,16,12.68,12.71,12.58,12.615,845
20090501|2009-04-16 08:00,16,12.615,12.655,12.525,12.59,715
20090501|2009-04-16 08:30,16,12.59,12.615,12.305,12.335,3715
20090501|2009-04-16 09:00,16,12.33,12.385,12.225,12.24,1914
20090501|2009-04-16 09:30,16,12.245,12.29,12.21,12.24,1139
20090501|2009-04-16 10:00,16,12.235,12.275,12.18,12.205,1041
20090501|2009-04-16 10:30,16,12.2,12.285,12.2,12.285,658
20090501|2009-04-16 11:00,16,12.28,12.285,12.175,12.18,621
20090501|2009-04-16 11:30,16,12.18,12.255,12.165,12.245,825
20090501|2009-04-16 12:00,16,12.25,12.275,12.225,12.24,652
20090501|2009-04-16 12:30,16,12.24,12.255,12.235,12.24,296
20090501|2009-04-16 13:00,16,12.235,12.255,12.185,12.185,155
20090501|2009-04-16 13:30,16,12.18,12.265,12.15,12.195,554
20090501|2009-04-16 14:00,16,12.19,12.2,12.125,12.14,636
20090501|2009-04-16 14:30,16,12.13,12.2,12.125,12.185,258
20090501|2009-04-16 15:00,16,12.19,12.23,12.185,12.22,67
20090501|2009-04-16 15:30,16,12.215,12.225,12.2,12.2,35
20090501|2009-04-16 16:00,16,12.21,12.23,12.21,12.23,16
20090501|2009-04-16 17:00,17,12.235,12.25,12.21,12.22,24
20090501|2009-04-16 17:30,17,12.22,12.23,12.22,12.22,18
20090501|2009-04-16 18:00,17,12.2,12.2,12.17,12.18,34
20090501|2009-04-16 18:30,17,12.2,12.23,12.2,12.2,12
20090501|2009-04-16 19:00,17,12.21,12.23,12.2,12.23,39
20090501|2009-04-16 19:30,17,12.22,12.22,12.21,12.21,21
20090501|2009-04-16 20:00,17,12.21,12.215,12.19,12.19,17
20090501|2009-04-16 20:30,17,12.19,12.2,12.18,12.2,27
20090501|2009-04-16 21:00,17,12.2,12.21,12.2,12.21,18
20090501|2009-04-16 21:30,17,12.21,12.215,12.21,12.215,21
20090501|2009-04-16 22:00,17,12.21,12.225,12.21,12.22,10
20090501|2009-04-16 22:30,17,12.225,12.23,12.21,12.22,58
20090501|2009-04-16 23:00,17,12.21,12.21,12.135,12.165,23
20090501|2009-04-16 23:30,17,12.175,12.195,12.165,12.19,76
20090501|2009-04-17 00:00,17,12.185,12.185,12.16,12.16,61
20090501|2009-04-17 00:30,17,12.165,12.175,12.125,12.155,133
20090501|2009-04-17 01:00,17,12.16,12.175,12.14,12.14,53
20090501|2009-04-17 01:30,17,12.15,12.18,12.135,12.175,106
20090501|2009-04-17 02:00,17,12.18,12.18,12.16,12.175,95
20090501|2009-04-17 02:30,17,12.175,12.195,12.17,12.175,130
20090501|2009-04-17 03:00,17,12.175,12.19,12.15,12.16,128
20090501|2009-04-17 03:30,17,12.16,12.16,12.03,12.045,606
20090501|2009-04-17 04:00,17,12.045,12.09,12.04,12.045,136
20090501|2009-04-17 04:30,17,12.045,12.07,12.035,12.06,105
20090501|2009-04-17 05:00,17,12.06,12.06,12.03,12.035,87
20090501|2009-04-17 05:30,17,12.03,12.04,11.96,11.965,579
20090501|2009-04-17 06:00,17,11.98,11.98,11.83,11.89,1063
20090501|2009-04-17 06:30,17,11.895,11.94,11.885,11.94,315
20090501|2009-04-17 07:00,17,11.935,12.05,11.92,11.985,1297
20090501|2009-04-17 07:30,17,11.99,11.99,11.915,11.965,1124
20090501|2009-04-17 08:00,17,11.97,11.98,11.93,11.97,470
20090501|2009-04-17 08:30,17,11.97,12.01,11.95,11.975,623
20090501|2009-04-17 09:00,17,11.97,12.02,11.92,11.945,1308
20090501|2009-04-17 09:30,17,11.94,11.95,11.9,11.925,1161
20090501|2009-04-17 10:00,17,11.92,11.965,11.91,11.96,348
20090501|2009-04-17 10:30,17,11.96,11.96,11.905,11.91,284
20090501|2009-04-17 11:00,17,11.915,11.915,11.81,11.855,1920
20090501|2009-04-17 11:30,17,11.855,11.865,11.8,11.825,863
20090501|2009-04-17 12:00,17,11.825,11.825,11.775,11.815,1209
20090501|2009-04-17 12:30,17,11.82,11.835,11.805,11.825,315
20090501|2009-04-17 13:00,17,11.825,11.835,11.815,11.825,91
20090501|2009-04-17 13:30,17,11.825,11.84,11.815,11.83,50
20090501|2009-04-17 14:00,17,11.835,11.845,11.83,11.835,61
20090501|2009-04-17 14:30,17,11.835,11.845,11.82,11.82,102
20090501|2009-04-17 15:00,17,11.825,11.86,11.825,11.86,77
20090501|2009-04-17 15:30,17,11.84,11.865,11.835,11.855,44
20090501|2009-04-17 16:00,17,11.85,11.87,11.85,11.87,36
20090501|2009-04-19 17:00,20,11.855,11.885,11.725,11.845,75
20090501|2009-04-19 17:30,20,11.84,11.855,11.825,11.855,23
20090501|2009-04-19 18:00,20,11.855,11.86,11.84,11.845,21
20090501|2009-04-19 18:30,20,11.845,11.875,11.845,11.875,45
20090501|2009-04-19 19:00,20,11.875,11.875,11.84,11.85,54
20090501|2009-04-19 19:30,20,11.83,11.83,11.8,11.8,20
20090501|2009-04-19 20:00,20,11.815,11.83,11.815,11.815,8
20090501|2009-04-19 20:30,20,11.815,11.85,11.81,11.85,37
20090501|2009-04-19 21:00,20,11.835,11.865,11.82,11.865,25
20090501|2009-04-19 21:30,20,11.865,11.885,11.855,11.87,64
20090501|2009-04-19 22:00,20,11.87,11.88,11.87,11.88,8
20090501|2009-04-19 22:30,20,11.87,11.875,11.865,11.87,9
20090501|2009-04-19 23:00,20,11.88,11.88,11.845,11.88,17
20090501|2009-04-19 23:30,20,11.87,11.9,11.87,11.875,24
20090501|2009-04-20 00:00,20,11.855,11.875,11.85,11.87,44
20090501|2009-04-20 00:30,20,11.875,11.875,11.825,11.835,46
20090501|2009-04-20 01:00,20,11.835,11.865,11.835,11.855,38
20090501|2009-04-20 01:30,20,11.85,11.865,11.84,11.865,38
20090501|2009-04-20 02:00,20,11.865,11.93,11.865,11.92,149
20090501|2009-04-20 02:30,20,11.91,11.94,11.86,11.925,311
20090501|2009-04-20 03:00,20,11.92,12.095,11.915,12.045,1156
20090501|2009-04-20 03:30,20,12.045,12.045,11.995,12.005,311
20090501|2009-04-20 04:00,20,12.005,12.115,11.99,12.02,290
20090501|2009-04-20 04:30,20,12.03,12.065,12.01,12.04,94
20090501|2009-04-20 05:00,20,12.04,12.06,12.03,12.045,79
20090501|2009-04-20 05:30,20,12.04,12.05,11.995,12.01,141
20090501|2009-04-20 06:00,20,12.015,12.055,12,12.03,319
20090501|2009-04-20 06:30,20,12.03,12.035,11.995,12.035,191
20090501|2009-04-20 07:00,20,12.035,12.155,12.01,12.085,1074
20090501|2009-04-20 07:30,20,12.085,12.105,12.055,12.09,649
20090501|2009-04-20 08:00,20,12.085,12.09,12,12.04,451
20090501|2009-04-20 08:30,20,12.04,12.085,12.015,12.05,791
20090501|2009-04-20 09:00,20,12.05,12.145,12.01,12.12,900
20090501|2009-04-20 09:30,20,12.12,12.165,12.07,12.105,1165
20090501|2009-04-20 10:00,20,12.1,12.125,12.03,12.055,817
20090501|2009-04-20 10:30,20,12.055,12.08,12.035,12.07,302
20090501|2009-04-20 11:00,20,12.06,12.13,12.045,12.12,473
20090501|2009-04-20 11:30,20,12.125,12.15,12.08,12.085,716
20090501|2009-04-20 12:00,20,12.085,12.13,12.085,12.1,428
20090501|2009-04-20 12:30,20,12.095,12.11,12.03,12.065,396
20090501|2009-04-20 13:00,20,12.065,12.08,12.05,12.06,104
20090501|2009-04-20 13:30,20,12.055,12.075,12.025,12.07,100
20090501|2009-04-20 14:00,20,12.065,12.07,12.04,12.04,51
20090501|2009-04-20 14:30,20,12.04,12.055,12.025,12.035,74
20090501|2009-04-20 15:00,20,12.03,12.065,12.025,12.065,65
20090501|2009-04-20 15:30,20,12.05,12.05,12.04,12.05,15
20090501|2009-04-20 16:00,20,12.05,12.075,12.05,12.075,18
20090501|2009-04-20 17:00,21,12.055,12.095,12.035,12.095,66
20090501|2009-04-20 17:30,21,12.08,12.1,12.065,12.065,12
20090501|2009-04-20 18:00,21,12.08,12.1,12.08,12.085,27
20090501|2009-04-20 18:30,21,12.085,12.085,12.06,12.06,26
20090501|2009-04-20 19:00,21,12.06,12.115,12.06,12.115,40
20090501|2009-04-20 19:30,21,12.125,12.15,12.125,12.135,106
20090501|2009-04-20 20:00,21,12.135,12.135,12.13,12.13,8
20090501|2009-04-20 20:30,21,12.125,12.14,12.12,12.14,21
20090501|2009-04-20 21:00,21,12.12,12.14,12.12,12.14,13
20090501|2009-04-20 21:30,21,12.14,12.155,12.11,12.155,16
20090501|2009-04-20 22:00,21,12.14,12.14,12.13,12.13,2
20090501|2009-04-20 22:30,21,12.15,12.15,12.15,12.15,1
20090501|2009-04-20 23:00,21,12.13,12.13,12.13,12.13,14
20090501|2009-04-20 23:30,21,12.135,12.14,12.115,12.12,49
20090501|2009-04-21 00:00,21,12.115,12.145,12.105,12.145,80
20090501|2009-04-21 00:30,21,12.14,12.15,12.13,12.145,23
20090501|2009-04-21 01:00,21,12.135,12.145,12.085,12.135,92
20090501|2009-04-21 01:30,21,12.14,12.2,12.12,12.125,195
20090501|2009-04-21 02:00,21,12.12,12.16,12.09,12.145,189
20090501|2009-04-21 02:30,21,12.145,12.2,12.14,12.18,308
20090501|2009-04-21 03:00,21,12.16,12.185,12.14,12.155,55
20090501|2009-04-21 03:30,21,12.15,12.165,12.145,12.155,61
20090501|2009-04-21 04:00,21,12.16,12.185,12.16,12.18,51
20090501|2009-04-21 04:30,21,12.165,12.175,12.15,12.165,94
20090501|2009-04-21 05:00,21,12.16,12.17,12.105,12.105,149
20090501|2009-04-21 05:30,21,12.105,12.13,12.09,12.1,90
20090501|2009-04-21 06:00,21,12.1,12.12,12.1,12.12,123
20090501|2009-04-21 06:30,21,12.12,12.185,12.12,12.17,245
20090501|2009-04-21 07:00,21,12.17,12.235,12.145,12.185,719
20090501|2009-04-21 07:30,21,12.185,12.2,12.145,12.165,465
20090501|2009-04-21 08:00,21,12.16,12.18,12.105,12.135,496
20090501|2009-04-21 08:30,21,12.135,12.165,12.05,12.09,1062
20090501|2009-04-21 09:00,21,12.085,12.125,12.055,12.09,632
20090501|2009-04-21 09:30,21,12.085,12.085,11.975,12.06,1444
20090501|2009-04-21 10:00,21,12.06,12.065,11.965,11.995,1311
20090501|2009-04-21 10:30,21,11.995,12.03,11.975,12.02,599
20090501|2009-04-21 11:00,21,12.025,12.04,12.01,12.04,394
20090501|2009-04-21 11:30,21,12.04,12.055,12.01,12.03,512
20090501|2009-04-21 12:00,21,12.03,12.095,12.015,12.02,1022
20090501|2009-04-21 12:30,21,12.02,12.04,11.975,12.025,336
20090501|2009-04-21 13:00,21,12.02,12.025,12,12.025,47
20090501|2009-04-21 13:30,21,12.02,12.02,11.865,11.97,797
20090501|2009-04-21 14:00,21,11.95,11.995,11.95,11.98,119
20090501|2009-04-21 14:30,21,11.975,12.01,11.975,12.005,125
20090501|2009-04-21 15:00,21,12,12.035,11.98,12.01,135
20090501|2009-04-21 15:30,21,12.01,12.01,11.995,12,37
20090501|2009-04-21 16:00,21,12.015,12.025,12.015,12.025,21
20090501|2009-04-21 17:00,22,12.02,12.025,12.015,12.015,34
20090501|2009-04-21 18:00,22,12.015,12.05,12.015,12.05,21
20090501|2009-04-21 18:30,22,12.04,12.045,12.03,12.03,18
20090501|2009-04-21 19:00,22,12.035,12.035,12.03,12.035,9
20090501|2009-04-21 19:30,22,12.05,12.06,12.04,12.05,32
20090501|2009-04-21 20:00,22,12.03,12.03,12.02,12.02,9
20090501|2009-04-21 20:30,22,12.015,12.015,12.005,12.015,42
20090501|2009-04-21 21:00,22,12,12.015,12,12.005,12
20090501|2009-04-21 21:30,22,12.005,12.005,11.99,11.99,4
20090501|2009-04-21 22:00,22,11.99,12,11.99,12,5
20090501|2009-04-21 22:30,22,12.015,12.045,12.015,12.04,13
20090501|2009-04-21 23:00,22,12.04,12.045,12.015,12.04,62
20090501|2009-04-21 23:30,22,12.04,12.04,11.99,12,92
20090501|2009-04-22 00:00,22,12.005,12.03,12.005,12.03,35
20090501|2009-04-22 00:30,22,12.025,12.085,12.02,12.08,93
20090501|2009-04-22 01:00,22,12.07,12.09,12.05,12.075,105
20090501|2009-04-22 01:30,22,12.075,12.095,12.06,12.065,51
20090501|2009-04-22 02:00,22,12.07,12.15,12.065,12.115,264
20090501|2009-04-22 02:30,22,12.13,12.135,12.105,12.11,131
20090501|2009-04-22 03:00,22,12.115,12.12,12.085,12.1,72
20090501|2009-04-22 03:30,22,12.105,12.125,12.065,12.11,101
20090501|2009-04-22 04:00,22,12.105,12.105,12.075,12.1,34
20090501|2009-04-22 04:30,22,12.09,12.125,12.08,12.1,55
20090501|2009-04-22 05:00,22,12.095,12.11,12.09,12.11,29
20090501|2009-04-22 05:30,22,12.1,12.11,12.075,12.08,99
20090501|2009-04-22 06:00,22,12.08,12.11,12.005,12.055,421
20090501|2009-04-22 06:30,22,12.05,12.065,12.04,12.05,108
20090501|2009-04-22 07:00,22,12.05,12.16,12.045,12.155,909
20090501|2009-04-22 07:30,22,12.155,12.17,12.1,12.13,799
20090501|2009-04-22 08:00,22,12.13,12.165,12.12,12.145,534
20090501|2009-04-22 08:30,22,12.14,12.195,12.095,12.16,879
20090501|2009-04-22 09:00,22,12.155,12.295,12.13,12.255,2300
20090501|2009-04-22 09:30,22,12.25,12.31,12.245,12.265,954
20090501|2009-04-22 10:00,22,12.265,12.265,12.19,12.21,731
20090501|2009-04-22 10:30,22,12.205,12.235,12.175,12.205,565
20090501|2009-04-22 11:00,22,12.2,12.235,12.19,12.215,233
20090501|2009-04-22 11:30,22,12.21,12.27,12.205,12.235,568
20090501|2009-04-22 12:00,22,12.235,12.31,12.23,12.295,1128
20090501|2009-04-22 12:30,22,12.29,12.33,12.27,12.32,428
20090501|2009-04-22 13:00,22,12.315,12.33,12.27,12.28,150
20090501|2009-04-22 13:30,22,12.28,12.3,12.265,12.3,120
20090501|2009-04-22 14:00,22,12.285,12.29,12.27,12.275,37
20090501|2009-04-22 14:30,22,12.275,12.285,12.255,12.265,38
20090501|2009-04-22 15:00,22,12.28,12.29,12.26,12.27,28
20090501|2009-04-22 15:30,22,12.27,12.28,12.265,12.27,12
20090501|2009-04-22 16:00,22,12.275,12.3,12.275,12.275,14
20090501|2009-04-22 17:00,23,12.28,12.315,12.28,12.29,15
20090501|2009-04-22 17:30,23,12.285,12.285,12.285,12.285,4
20090501|2009-04-22 18:00,23,12.3,12.45,12.3,12.435,187
20090501|2009-04-22 18:30,23,12.41,12.425,12.395,12.405,55
20090501|2009-04-22 19:00,23,12.41,12.45,12.405,12.405,81
20090501|2009-04-22 19:30,23,12.405,12.465,12.37,12.455,194
20090501|2009-04-22 20:00,23,12.45,12.45,12.415,12.42,36
20090501|2009-04-22 20:30,23,12.42,12.43,12.395,12.4,42
20090501|2009-04-22 21:00,23,12.405,12.42,12.38,12.38,75
20090501|2009-04-22 21:30,23,12.395,12.41,12.395,12.41,9
20090501|2009-04-22 22:00,23,12.4,12.41,12.39,12.395,14
20090501|2009-04-22 22:30,23,12.4,12.405,12.39,12.39,8
20090501|2009-04-22 23:00,23,12.41,12.41,12.39,12.39,14
20090501|2009-04-22 23:30,23,12.395,12.395,12.365,12.37,95
20090501|2009-04-23 00:00,23,12.36,12.38,12.31,12.35,193
20090501|2009-04-23 00:30,23,12.35,12.35,12.315,12.345,78
20090501|2009-04-23 01:00,23,12.345,12.36,12.345,12.355,41
20090501|2009-04-23 01:30,23,12.355,12.4,12.34,12.4,130
20090501|2009-04-23 02:00,23,12.4,12.405,12.355,12.365,116
20090501|2009-04-23 02:30,23,12.365,12.425,12.35,12.41,122
20090501|2009-04-23 03:00,23,12.405,12.435,12.39,12.41,127
20090501|2009-04-23 03:30,23,12.4,12.415,12.375,12.39,81
20090501|2009-04-23 04:00,23,12.39,12.4,12.375,12.4,72
20090501|2009-04-23 04:30,23,12.4,12.425,12.395,12.405,124
20090501|2009-04-23 05:00,23,12.4,12.405,12.365,12.395,256
20090501|2009-04-23 05:30,23,12.39,12.405,12.365,12.365,100
20090501|2009-04-23 06:00,23,12.37,12.4,12.355,12.37,290
20090501|2009-04-23 06:30,23,12.37,12.43,12.37,12.41,215
20090501|2009-04-23 07:00,23,12.4,12.405,12.36,12.365,283
20090501|2009-04-23 07:30,23,12.38,12.45,12.375,12.42,639
20090501|2009-04-23 08:00,23,12.42,12.44,12.315,12.325,625
20090501|2009-04-23 08:30,23,12.33,12.395,12.305,12.395,943
20090501|2009-04-23 09:00,23,12.395,12.59,12.39,12.575,3511
20090501|2009-04-23 09:30,23,12.575,12.86,12.575,12.755,5199
20090501|2009-04-23 10:00,23,12.755,12.805,12.725,12.755,1385
20090501|2009-04-23 10:30,23,12.75,12.785,12.745,12.775,450
20090501|2009-04-23 11:00,23,12.77,12.815,12.76,12.79,508
20090501|2009-04-23 11:30,23,12.79,12.795,12.755,12.755,634
20090501|2009-04-23 12:00,23,12.755,12.765,12.72,12.75,924
20090501|2009-04-23 12:30,23,12.75,12.785,12.735,12.78,288
20090501|2009-04-23 13:00,23,12.785,12.81,12.765,12.765,185
20090501|2009-04-23 13:30,23,12.765,12.8,12.765,12.79,97
20090501|2009-04-23 14:00,23,12.785,12.8,12.755,12.76,59
20090501|2009-04-23 14:30,23,12.76,12.77,12.71,12.72,84
20090501|2009-04-23 15:00,23,12.725,12.755,12.715,12.75,25
20090501|2009-04-23 15:30,23,12.75,12.76,12.74,12.76,30
20090501|2009-04-23 16:00,23,12.755,12.775,12.73,12.735,16
20090501|2009-04-23 17:00,24,12.755,12.785,12.74,12.785,18
20090501|2009-04-23 17:30,24,12.785,12.795,12.785,12.785,9
20090501|2009-04-23 18:00,24,12.78,12.785,12.74,12.74,29
20090501|2009-04-23 18:30,24,12.76,12.77,12.76,12.77,4
20090501|2009-04-23 19:00,24,12.755,12.765,12.75,12.75,6
20090501|2009-04-23 19:30,24,12.755,12.755,12.75,12.755,16
20090501|2009-04-23 20:00,24,12.75,12.75,12.725,12.735,31
20090501|2009-04-23 20:30,24,12.735,12.735,12.72,12.72,5
20090501|2009-04-23 21:00,24,12.735,12.735,12.735,12.735,2
20090501|2009-04-23 21:30,24,12.725,12.725,12.725,12.725,5
20090501|2009-04-23 22:00,24,12.735,12.735,12.725,12.73,10
20090501|2009-04-23 22:30,24,12.725,12.73,12.65,12.7,186
20090501|2009-04-23 23:00,24,12.705,12.785,12.705,12.745,53
20090501|2009-04-23 23:30,24,12.755,12.84,12.755,12.81,101
20090501|2009-04-24 00:00,24,12.815,12.825,12.78,12.805,58
20090501|2009-04-24 00:30,24,12.805,12.82,12.8,12.81,30
20090501|2009-04-24 01:00,24,12.81,12.83,12.8,12.805,46
20090501|2009-04-24 01:30,24,12.81,12.865,12.81,12.855,131
20090501|2009-04-24 02:00,24,12.85,12.875,12.835,12.86,180
20090501|2009-04-24 02:30,24,12.87,12.87,12.83,12.83,114
20090501|2009-04-24 03:00,24,12.84,12.86,12.755,12.76,236
20090501|2009-04-24 03:30,24,12.775,12.8,12.76,12.785,122
20090501|2009-04-24 04:00,24,12.785,12.79,12.71,12.715,174
20090501|2009-04-24 04:30,24,12.715,12.75,12.68,12.745,163
20090501|2009-04-24 05:00,24,12.74,12.755,12.725,12.755,30
20090501|2009-04-24 05:30,24,12.765,12.82,12.75,12.75,178
20090501|2009-04-24 06:00,24,12.755,12.77,12.705,12.72,260
20090501|2009-04-24 06:30,24,12.725,12.77,12.72,12.76,192
20090501|2009-04-24 07:00,24,12.75,12.77,12.685,12.765,643
20090501|2009-04-24 07:30,24,12.765,12.94,12.765,12.86,1457
20090501|2009-04-24 08:00,24,12.855,12.905,12.835,12.865,688
20090501|2009-04-24 08:30,24,12.87,12.895,12.86,12.88,764
20090501|2009-04-24 09:00,24,12.875,12.875,12.775,12.81,1354
20090501|2009-04-24 09:30,24,12.81,12.825,12.755,12.76,673
20090501|2009-04-24 10:00,24,12.76,12.825,12.75,12.79,997
20090501|2009-04-24 10:30,24,12.795,12.85,12.79,12.84,297
20090501|2009-04-24 11:00,24,12.84,12.925,12.83,12.875,648
20090501|2009-04-24 11:30,24,12.875,12.885,12.83,12.885,369
20090501|2009-04-24 12:00,24,12.895,12.925,12.815,12.895,766
20090501|2009-04-24 12:30,24,12.89,12.915,12.885,12.895,196
20090501|2009-04-24 13:00,24,12.9,12.915,12.87,12.9,127
20090501|2009-04-24 13:30,24,12.9,12.9,12.86,12.86,33
20090501|2009-04-24 14:00,24,12.85,12.87,12.835,12.84,46
20090501|2009-04-24 14:30,24,12.84,12.86,12.84,12.86,36
20090501|2009-04-24 15:00,24,12.86,12.865,12.85,12.85,15
20090501|2009-04-24 15:30,24,12.87,12.88,12.855,12.855,27
20090501|2009-04-24 16:00,24,12.85,12.865,12.85,12.865,8
20090501|2009-04-26 17:00,27,12.895,12.98,12.895,12.965,137
20090501|2009-04-26 17:30,27,12.98,13.165,12.975,13.15,419
20090501|2009-04-26 18:00,27,13.14,13.24,13.105,13.165,240
20090501|2009-04-26 18:30,27,13.16,13.175,13.145,13.175,75
20090501|2009-04-26 19:00,27,13.155,13.18,13.14,13.145,76
20090501|2009-04-26 19:30,27,13.15,13.17,13.135,13.15,48
20090501|2009-04-26 20:00,27,13.145,13.145,13.105,13.11,55
20090501|2009-04-26 20:30,27,13.1,13.125,13.085,13.095,14
20090501|2009-04-26 21:00,27,13.105,13.105,13.085,13.09,17
20090501|2009-04-26 21:30,27,13.09,13.105,13.085,13.09,26
20090501|2009-04-26 22:00,27,13.085,13.125,13.085,13.12,13
20090501|2009-04-26 22:30,27,13.115,13.135,13.11,13.13,10
20090501|2009-04-26 23:00,27,13.11,13.12,13.09,13.09,57
20090501|2009-04-26 23:30,27,13.085,13.09,13.055,13.065,150
20090501|2009-04-27 00:00,27,13.06,13.065,12.975,13.045,258
20090501|2009-04-27 00:30,27,13.035,13.085,13.035,13.065,78
20090501|2009-04-27 01:00,27,13.07,13.12,13.065,13.075,110
20090501|2009-04-27 01:30,27,13.065,13.07,13.01,13.045,177
20090501|2009-04-27 02:00,27,13.04,13.07,13.015,13.05,234
20090501|2009-04-27 02:30,27,13.06,13.07,13.01,13.05,216
20090501|2009-04-27 03:00,27,13.045,13.065,13.005,13.005,165
20090501|2009-04-27 03:30,27,13.025,13.03,12.98,12.99,194
20090501|2009-04-27 04:00,27,13,13.02,12.98,12.99,119
20090501|2009-04-27 04:30,27,12.99,13,12.975,13,60
20090501|2009-04-27 05:00,27,13,13.01,12.98,13,32
20090501|2009-04-27 05:30,27,12.995,13.03,12.985,12.985,103
20090501|2009-04-27 06:00,27,12.99,13,12.95,12.98,328
20090501|2009-04-27 06:30,27,12.97,13,12.96,12.99,205
20090501|2009-04-27 07:00,27,13,13.025,12.88,12.89,889
20090501|2009-04-27 07:30,27,12.89,12.96,12.875,12.885,999
20090501|2009-04-27 08:00,27,12.875,13.03,12.855,13.01,1250
20090501|2009-04-27 08:30,27,13.01,13.015,12.96,12.995,561
20090501|2009-04-27 09:00,27,12.995,13.045,12.945,12.96,894
20090501|2009-04-27 09:30,27,12.96,12.96,12.88,12.91,610
20090501|2009-04-27 10:00,27,12.9,12.94,12.835,12.92,622
20090501|2009-04-27 10:30,27,12.925,12.975,12.925,12.975,224
20090501|2009-04-27 11:00,27,12.975,12.985,12.93,12.97,324
20090501|2009-04-27 11:30,27,12.965,12.98,12.955,12.975,153
20090501|2009-04-27 12:00,27,12.98,12.985,12.905,12.935,654
20090501|2009-04-27 12:30,27,12.94,12.94,12.885,12.89,262
20090501|2009-04-27 13:00,27,12.89,12.94,12.89,12.935,80
20090501|2009-04-27 13:30,27,12.93,12.94,12.79,12.83,221
20090501|2009-04-27 14:00,27,12.83,12.84,12.775,12.815,127
20090501|2009-04-27 14:30,27,12.82,12.83,12.795,12.83,85
20090501|2009-04-27 15:00,27,12.81,12.905,12.8,12.855,104
20090501|2009-04-27 15:30,27,12.85,12.9,12.85,12.9,48
20090501|2009-04-27 16:00,27,12.88,12.905,12.865,12.895,12
20090501|2009-04-27 17:00,28,12.87,12.87,12.825,12.86,14
20090501|2009-04-27 17:30,28,12.87,12.875,12.83,12.83,20
20090501|2009-04-27 18:00,28,12.83,12.83,12.83,12.83,1
20090501|2009-04-27 18:30,28,12.865,12.885,12.85,12.86,37
20090501|2009-04-27 19:00,28,12.855,12.95,12.68,12.71,305
20090501|2009-04-27 19:30,28,12.725,12.77,12.67,12.67,96
20090501|2009-04-27 20:00,28,12.7,12.73,12.675,12.715,53
20090501|2009-04-27 20:30,28,12.725,12.74,12.72,12.74,13
20090501|2009-04-27 21:00,28,12.73,12.735,12.72,12.73,122
20090501|2009-04-27 21:30,28,12.73,12.755,12.725,12.755,11
20090501|2009-04-27 22:00,28,12.735,12.735,12.68,12.7,57
20090501|2009-04-27 22:30,28,12.71,12.715,12.68,12.71,17
20090501|2009-04-27 23:00,28,12.7,12.71,12.63,12.7,165
20090501|2009-04-27 23:30,28,12.695,12.715,12.67,12.7,129
20090501|2009-04-28 00:00,28,12.68,12.715,12.67,12.7,126
20090501|2009-04-28 00:30,28,12.695,12.71,12.67,12.69,99
20090501|2009-04-28 01:00,28,12.69,12.7,12.67,12.695,83
20090501|2009-04-28 01:30,28,12.69,12.715,12.675,12.675,110
20090501|2009-04-28 02:00,28,12.67,12.69,12.63,12.68,127
20090501|2009-04-28 02:30,28,12.69,12.695,12.675,12.675,84
20090501|2009-04-28 03:00,28,12.675,12.685,12.635,12.65,161
20090501|2009-04-28 03:30,28,12.645,12.67,12.63,12.665,66
20090501|2009-04-28 04:00,28,12.66,12.675,12.66,12.675,32
20090501|2009-04-28 04:30,28,12.67,12.705,12.67,12.695,50
20090501|2009-04-28 05:00,28,12.695,12.71,12.67,12.67,36
20090501|2009-04-28 05:30,28,12.675,12.675,12.52,12.535,701
20090501|2009-04-28 06:00,28,12.53,12.645,12.515,12.57,711
20090501|2009-04-28 06:30,28,12.58,12.595,12.54,12.595,269
20090501|2009-04-28 07:00,28,12.6,12.605,12.385,12.42,1238
20090501|2009-04-28 07:30,28,12.43,12.43,12.33,12.385,1548
20090501|2009-04-28 08:00,28,12.385,12.425,12.36,12.42,747
20090501|2009-04-28 08:30,28,12.415,12.43,12.365,12.405,444
20090501|2009-04-28 09:00,28,12.41,12.47,12.4,12.45,549
20090501|2009-04-28 09:30,28,12.45,12.455,12.34,12.37,917
20090501|2009-04-28 10:00,28,12.37,12.41,12.355,12.37,311
20090501|2009-04-28 10:30,28,12.375,12.41,12.37,12.41,296
20090501|2009-04-28 11:00,28,12.405,12.425,12.375,12.415,177
20090501|2009-04-28 11:30,28,12.42,12.46,12.415,12.46,379
20090501|2009-04-28 12:00,28,12.46,12.475,12.395,12.435,745
20090501|2009-04-28 12:30,28,12.435,12.455,12.425,12.44,175
20090501|2009-04-28 13:00,28,12.44,12.455,12.435,12.45,64
20090501|2009-04-28 13:30,28,12.455,12.475,12.45,12.47,74
20090501|2009-04-28 14:00,28,12.47,12.475,12.44,12.445,84
20090501|2009-04-28 14:30,28,12.445,12.445,12.425,12.44,22
20090501|2009-04-28 15:00,28,12.445,12.47,12.44,12.47,23
20090501|2009-04-28 15:30,28,12.445,12.46,12.44,12.46,6
20090501|2009-04-28 16:00,28,12.455,12.455,12.43,12.43,9
20090501|2009-04-28 17:00,29,12.445,12.445,12.445,12.445,1
20090501|2009-04-28 17:30,29,12.43,12.43,12.43,12.43,1
20090501|2009-04-28 18:00,29,12.445,12.445,12.395,12.395,4
20090501|2009-04-28 18:30,29,12.41,12.425,12.4,12.425,4
20090501|2009-04-28 19:00,29,12.385,12.4,12.38,12.395,16
20090501|2009-04-28 19:30,29,12.395,12.435,12.395,12.435,14
20090501|2009-04-28 20:00,29,12.45,12.455,12.435,12.435,42
20090501|2009-04-28 20:30,29,12.445,12.45,12.44,12.44,6
20090501|2009-04-28 21:00,29,12.445,12.45,12.435,12.435,5
20090501|2009-04-28 21:30,29,12.43,12.45,12.43,12.435,8
20090501|2009-04-28 22:00,29,12.45,12.47,12.45,12.47,17
20090501|2009-04-28 22:30,29,12.47,12.49,12.47,12.49,27
20090501|2009-04-28 23:00,29,12.49,12.49,12.46,12.46,2
20090501|2009-04-28 23:30,29,12.47,12.48,12.46,12.47,22
20090501|2009-04-29 00:00,29,12.47,12.485,12.455,12.465,56
20090501|2009-04-29 00:30,29,12.47,12.49,12.47,12.48,16
20090501|2009-04-29 01:00,29,12.485,12.54,12.475,12.535,74
20090501|2009-04-29 01:30,29,12.535,12.56,12.52,12.525,95
20090501|2009-04-29 02:00,29,12.525,12.55,12.495,12.51,145
20090501|2009-04-29 02:30,29,12.51,12.515,12.47,12.5,70
20090501|2009-04-29 03:00,29,12.5,12.515,12.49,12.505,20
20090501|2009-04-29 03:30,29,12.5,12.525,12.475,12.525,98
20090501|2009-04-29 04:00,29,12.515,12.525,12.47,12.47,57
20090501|2009-04-29 04:30,29,12.475,12.515,12.475,12.515,25
20090501|2009-04-29 05:00,29,12.495,12.5,12.49,12.495,17
20090501|2009-04-29 05:30,29,12.49,12.52,12.485,12.5,58
20090501|2009-04-29 06:00,29,12.49,12.52,12.475,12.5,154
20090501|2009-04-29 06:30,29,12.505,12.56,12.505,12.555,192
20090501|2009-04-29 07:00,29,12.555,12.6,12.525,12.545,327
20090501|2009-04-29 07:30,29,12.55,12.71,12.53,12.67,857
20090501|2009-04-29 08:00,29,12.665,12.665,12.61,12.61,992
20090501|2009-04-29 08:30,29,12.615,12.64,12.565,12.62,478
20090501|2009-04-29 09:00,29,12.62,12.69,12.62,12.69,145
20090501|2009-04-29 09:30,29,12.685,12.74,12.685,12.7,320
20090501|2009-04-29 10:00,29,12.7,12.775,12.685,12.75,357
20090501|2009-04-29 10:30,29,12.75,12.79,12.73,12.75,185
20090501|2009-04-29 11:00,29,12.755,12.765,12.715,12.72,132
20090501|2009-04-29 11:30,29,12.72,12.755,12.715,12.74,93
20090501|2009-04-29 12:00,29,12.75,12.765,12.735,12.745,101
20090501|2009-04-29 12:30,29,12.74,12.765,12.74,12.76,86
20090501|2009-04-29 13:00,29,12.765,12.81,12.645,12.69,248
20090501|2009-04-29 13:30,29,12.705,12.795,12.705,12.77,55
20090501|2009-04-29 14:00,29,12.78,12.78,12.745,12.75,38
20090501|2009-04-29 14:30,29,12.75,12.755,12.73,12.74,26
20090501|2009-04-29 15:00,29,12.735,12.745,12.73,12.73,38
20090501|2009-04-29 15:30,29,12.745,12.745,12.725,12.725,20
20090501|2009-04-29 16:00,29,12.74,12.78,12.74,12.78,9
20090501|2009-04-29 17:00,30,12.77,12.77,12.72,12.735,5
20090501|2009-04-29 17:30,30,12.725,12.725,12.695,12.695,4
20090501|2009-04-29 18:00,30,12.695,12.71,12.68,12.68,5
20090501|2009-04-29 18:30,30,12.705,12.705,12.67,12.67,5
20090501|2009-04-29 19:00,30,12.62,12.64,12.62,12.64,2
20090501|2009-04-29 19:30,30,12.64,12.64,12.64,12.64,1
20090501|2009-04-29 20:30,30,12.68,12.68,12.68,12.68,3
20090501|2009-04-29 22:00,30,12.685,12.685,12.685,12.685,1
20090501|2009-04-29 22:30,30,12.68,12.68,12.68,12.68,1
20090501|2009-04-29 23:00,30,12.67,12.67,12.67,12.67,1
20090501|2009-04-30 00:00,30,12.675,12.68,12.655,12.68,63
20090501|2009-04-30 00:30,30,12.665,12.67,12.665,12.67,8
20090501|2009-04-30 01:30,30,12.685,12.77,12.685,12.77,11
20090501|2009-04-30 02:00,30,12.78,12.78,12.755,12.755,6
20090501|2009-04-30 02:30,30,12.755,12.755,12.755,12.755,1
20090501|2009-04-30 03:00,30,12.74,12.75,12.74,12.74,10
20090501|2009-04-30 03:30,30,12.725,12.725,12.72,12.72,2
20090501|2009-04-30 04:00,30,12.755,12.755,12.56,12.56,8
20090501|2009-04-30 04:30,30,12.615,12.65,12.615,12.65,12
20090501|2009-04-30 05:00,30,12.665,12.67,12.585,12.6,24
20090501|2009-04-30 05:30,30,12.61,12.61,12.545,12.56,32
20090501|2009-04-30 06:00,30,12.585,12.59,12.585,12.59,17
20090501|2009-04-30 06:30,30,12.665,12.665,12.665,12.665,4
20090501|2009-04-30 07:00,30,12.645,12.645,12.485,12.505,41
20090501|2009-04-30 07:30,30,12.5,12.505,12.315,12.335,87
20090501|2009-04-30 08:00,30,12.35,12.375,12.255,12.33,84
20090501|2009-04-30 08:30,30,12.325,12.365,12.325,12.36,45
20090501|2009-04-30 09:00,30,12.325,12.365,12.25,12.265,35
20090501|2009-04-30 09:30,30,12.245,12.245,12.18,12.22,65
20090501|2009-04-30 10:00,30,12.22,12.37,12.22,12.355,54
20090501|2009-04-30 10:30,30,12.36,12.37,12.36,12.37,20
20090501|2009-04-30 11:00,30,12.375,12.375,12.335,12.35,7
20090501|2009-04-30 11:30,30,12.365,12.43,12.355,12.43,12
20090501|2009-04-30 12:00,30,12.445,12.445,12.265,12.325,50
20090501|2009-04-30 12:30,30,12.35,12.4,12.35,12.4,10
20090501|2009-04-30 13:00,30,12.375,12.375,12.35,12.375,13
20090501|2009-04-30 13:30,30,12.38,12.38,12.37,12.37,4
20090501|2009-04-30 14:00,30,12.38,12.38,12.38,12.38,1
20090501|2009-04-30 14:30,30,12.35,12.355,12.33,12.355,9
20090501|2009-04-30 15:00,30,12.345,12.355,12.345,12.345,4
20090501|2009-04-30 15:30,30,12.34,12.34,12.34,12.34,5
20090501|2009-04-30 17:30,1,12.335,12.335,12.335,12.335,1
20090501|2009-04-30 19:00,1,12.295,12.295,12.275,12.275,2
20090501|2009-05-01 01:30,1,12.335,12.345,12.335,12.345,7
20090501|2009-05-01 02:00,1,12.26,12.26,12.26,12.26,4
20090501|2009-05-01 03:30,1,12.22,12.22,12.21,12.21,2
20090501|2009-05-01 06:00,1,12.215,12.215,12.04,12.145,22
20090501|2009-05-01 06:30,1,12.145,12.23,12.145,12.23,21
20090501|2009-05-01 07:00,1,12.21,12.245,12.175,12.245,34
20090501|2009-05-01 07:30,1,12.22,12.22,12.17,12.18,8
20090501|2009-05-01 08:00,1,12.24,12.3,12.24,12.3,12
20090501|2009-05-01 08:30,1,12.26,12.28,12.26,12.265,5
20090501|2009-05-01 09:00,1,12.26,12.33,12.255,12.33,7
20090501|2009-05-01 09:30,1,12.395,12.395,12.385,12.385,4
20090501|2009-05-01 10:00,1,12.41,12.41,12.345,12.35,6
20090501|2009-05-01 10:30,1,12.385,12.385,12.385,12.385,1
20090501|2009-05-01 11:00,1,12.45,12.55,12.45,12.525,12
20090501|2009-05-01 11:30,1,12.555,12.555,12.52,12.52,11
20090501|2009-05-01 12:30,1,12.455,12.46,12.455,12.455,6
20090501|2009-05-01 13:00,1,12.48,12.48,12.46,12.46,2
20090501|2009-05-01 13:30,1,12.445,12.445,12.445,12.445,3
20090501|2009-05-01 15:30,1,12.47,12.47,12.47,12.47,1
20090501|2009-05-03 17:00,4,12.465,12.465,12.465,12.465,1
20090501|2009-05-03 19:30,4,12.425,12.425,12.425,12.425,1
20090501|2009-05-04 02:30,4,12.62,12.625,12.62,12.625,2
20090501|2009-05-04 03:00,4,12.625,12.625,12.62,12.62,3
20090501|2009-05-04 06:00,4,12.55,12.55,12.54,12.54,3
20090501|2009-05-04 06:30,4,12.55,12.56,12.55,12.56,7
20090501|2009-05-04 07:00,4,12.565,12.57,12.535,12.565,17
20090501|2009-05-04 07:30,4,12.52,12.535,12.465,12.465,6
20090501|2009-05-04 08:30,4,12.625,12.95,12.62,12.89,109
20090501|2009-05-04 09:00,4,12.885,12.99,12.875,12.95,22
20090501|2009-05-04 09:30,4,12.935,12.975,12.935,12.975,4
20090501|2009-05-04 10:00,4,12.98,13.05,12.975,13.03,44
20090501|2009-05-04 10:30,4,12.995,13.005,12.98,13.005,8
20090501|2009-05-04 11:00,4,13.015,13.06,13.005,13.01,26
20090501|2009-05-04 11:30,4,13.01,13.105,13.01,13.085,11
20090501|2009-05-04 12:00,4,13.09,13.13,13.06,13.06,24
20090501|2009-05-04 12:30,4,13.035,13.035,13.035,13.035,1
20090501|2009-05-04 13:00,4,13.05,13.05,13.05,13.05,1
20090501|2009-05-04 14:00,4,12.995,12.995,12.995,12.995,3
20090501|2009-05-04 14:30,4,12.97,12.97,12.97,12.97,1
20090501|2009-05-04 15:00,4,13.035,13.035,13.035,13.035,1
20090501|2009-05-04 15:30,4,13.01,13.01,13.01,13.01,1
20090501|2009-05-04 18:00,5,13.08,13.08,13.08,13.08,1
20090501|2009-05-04 20:00,5,13.065,13.065,13.065,13.065,1
20090501|2009-05-04 22:00,5,13.075,13.075,13.075,13.075,1
20090501|2009-05-05 01:00,5,13.04,13.045,13.01,13.01,8
20090501|2009-05-05 01:30,5,13.03,13.03,13.03,13.03,1
20090501|2009-05-05 02:30,5,13.02,13.02,13,13,3
20090501|2009-05-05 04:30,5,13.02,13.02,13.02,13.02,3
20090501|2009-05-05 06:00,5,13.1,13.145,13.1,13.145,5
20090501|2009-05-05 06:30,5,13.21,13.21,13.18,13.18,11
20090501|2009-05-05 07:00,5,13.335,13.355,13.335,13.355,15
20090501|2009-05-05 07:30,5,13.41,13.53,13.41,13.53,9
20090501|2009-05-05 08:00,5,13.555,13.555,13.49,13.495,11
20090501|2009-05-05 08:30,5,13.5,13.505,13.455,13.475,19
20090501|2009-05-05 09:00,5,13.48,13.48,13.46,13.475,26
20090501|2009-05-05 09:30,5,13.455,13.455,13.455,13.455,1
20090501|2009-05-05 10:00,5,13.4,13.4,13.37,13.37,4
20090501|2009-05-05 11:30,5,13.425,13.425,13.42,13.42,4
20090501|2009-05-05 12:00,5,13.39,13.44,13.39,13.44,2
20090501|2009-05-05 13:30,5,13.315,13.315,13.235,13.235,6
20090501|2009-05-05 14:30,5,13.345,13.345,13.33,13.33,3
20090501|2009-05-05 15:00,5,13.32,13.32,13.31,13.31,9
20090501|2009-05-05 15:30,5,13.305,13.305,13.305,13.305,10
20090501|2009-05-05 23:30,6,13.31,13.31,13.31,13.31,1
20090501|2009-05-06 00:00,6,13.305,13.305,13.305,13.305,2
20090501|2009-05-06 00:30,6,13.43,13.43,13.43,13.43,2
20090501|2009-05-06 06:30,6,13.42,13.535,13.42,13.535,4
20090501|2009-05-06 07:00,6,13.585,13.595,13.515,13.515,8
20090501|2009-05-06 07:30,6,13.68,13.685,13.605,13.615,12
20090501|2009-05-06 08:00,6,13.64,13.64,13.64,13.64,2
20090501|2009-05-06 08:30,6,13.735,13.735,13.725,13.725,6
20090501|2009-05-06 09:00,6,13.7,13.7,13.7,13.7,2
20090501|2009-05-06 09:30,6,13.76,13.76,13.76,13.76,1
20090501|2009-05-06 10:00,6,13.755,13.755,13.68,13.68,4
20090501|2009-05-06 10:30,6,13.72,13.72,13.72,13.72,1
20090501|2009-05-06 11:30,6,13.735,13.79,13.735,13.79,8
20090501|2009-05-06 12:00,6,13.71,13.71,13.67,13.67,2
20090501|2009-05-06 13:00,6,13.74,13.75,13.74,13.75,9
20090501|2009-05-06 14:00,6,13.73,13.73,13.73,13.73,1
20090501|2009-05-06 17:30,7,13.75,13.75,13.75,13.75,1
20090501|2009-05-07 00:30,7,13.835,13.84,13.835,13.84,2
20090501|2009-05-07 01:30,7,13.795,13.81,13.795,13.81,2
20090501|2009-05-07 02:30,7,13.835,13.835,13.835,13.835,3
20090501|2009-05-07 05:00,7,14,14.005,14,14.005,3
20090501|2009-05-07 05:30,7,13.985,13.985,13.985,13.985,4
20090501|2009-05-07 06:00,7,13.97,13.97,13.97,13.97,1
20090501|2009-05-07 06:30,7,14,14.005,14,14.005,6
20090501|2009-05-07 07:00,7,14.015,14.03,14.015,14.03,2
20090501|2009-05-07 07:30,7,14.06,14.06,14.06,14.06,1
20090501|2009-05-07 08:30,7,13.88,13.88,13.88,13.88,1
20090501|2009-05-07 09:00,7,13.805,13.805,13.805,13.805,2
20090501|2009-05-07 09:30,7,13.805,13.805,13.805,13.805,4
20090501|2009-05-07 12:00,7,14.065,14.065,14.02,14.03,24
20090501|2009-05-07 12:30,7,13.985,13.985,13.9,13.91,14
20090501|2009-05-07 13:00,7,13.925,13.925,13.885,13.89,24
20090501|2009-05-07 13:30,7,13.915,13.915,13.88,13.89,16
20090501|2009-05-07 14:00,7,13.89,13.89,13.87,13.87,6
20090501|2009-05-07 15:00,7,13.81,13.81,13.81,13.81,6
20090501|2009-05-07 17:00,8,13.8,13.8,13.8,13.8,1
20090501|2009-05-08 07:30,8,14.005,14.025,13.925,13.935,14
20090501|2009-05-08 08:30,8,13.93,13.93,13.91,13.91,2
20090501|2009-05-08 09:00,8,13.885,13.885,13.815,13.815,9
20090501|2009-05-08 09:30,8,13.84,13.88,13.84,13.87,17
20090501|2009-05-08 10:00,8,13.87,13.87,13.87,13.87,3
20090501|2009-05-08 10:30,8,13.885,13.885,13.87,13.87,15
20090501|2009-05-08 11:00,8,13.845,13.91,13.825,13.905,19
20090501|2009-05-08 11:30,8,13.915,13.935,13.915,13.92,26
20090501|2009-05-08 12:00,8,13.92,13.92,13.92,13.92,5
20090501|2009-05-08 13:00,8,13.94,13.94,13.94,13.94,1
20090501|2009-05-08 13:30,8,13.97,13.97,13.97,13.97,1
20090501|2009-05-08 15:00,8,13.955,13.955,13.955,13.955,20
20090501|2009-05-08 15:30,8,13.97,13.985,13.97,13.985,9
20090501|2009-05-08 16:00,8,13.985,13.985,13.985,13.985,2
20090501|2009-05-10 19:00,11,14.02,14.02,14.005,14.005,4
20090501|2009-05-10 22:00,11,13.945,13.95,13.945,13.95,2
20090501|2009-05-11 02:00,11,13.93,13.93,13.93,13.93,1
20090501|2009-05-11 03:30,11,13.9,13.9,13.9,13.9,1
20090501|2009-05-11 07:30,11,13.75,13.8,13.75,13.8,2
20090501|2009-05-11 08:30,11,13.84,13.84,13.84,13.84,1
20090501|2009-05-11 09:30,11,13.9,13.96,13.9,13.96,6
20090501|2009-05-11 10:30,11,13.905,13.925,13.905,13.91,10
20090501|2009-05-11 11:00,11,13.865,13.875,13.865,13.875,2
20090501|2009-05-11 11:30,11,13.895,13.895,13.87,13.87,2
20090501|2009-05-11 12:00,11,13.91,13.91,13.91,13.91,1
20090501|2009-05-11 13:30,11,13.91,13.91,13.91,13.91,1
20090501|2009-05-11 15:30,11,13.92,13.92,13.92,13.92,5
20090501|2009-05-11 19:00,12,13.91,13.91,13.91,13.91,1
20090501|2009-05-11 19:30,12,13.92,13.92,13.92,13.92,1
20090501|2009-05-11 23:30,12,13.865,13.865,13.865,13.865,1
20090501|2009-05-12 01:30,12,13.845,13.845,13.845,13.845,1
20090501|2009-05-12 02:30,12,13.93,13.935,13.93,13.935,2
20090501|2009-05-12 03:00,12,14,14.2,14,14.2,11
20090501|2009-05-12 03:30,12,14.135,14.135,14.135,14.135,8
20090501|2009-05-12 07:30,12,14.215,14.22,14.17,14.17,15
20090501|2009-05-12 08:30,12,14.135,14.145,14.135,14.145,4
20090501|2009-05-12 09:00,12,14.135,14.16,14.12,14.16,3
20090501|2009-05-12 10:00,12,14.195,14.195,14.165,14.165,10
20090501|2009-05-12 10:30,12,14.2,14.2,14.185,14.185,6
20090501|2009-05-12 11:00,12,14.16,14.16,14.16,14.16,5
20090501|2009-05-12 12:30,12,14.215,14.215,14.215,14.215,2
20090501|2009-05-12 13:00,12,14.2,14.2,14.2,14.2,1
20090501|2009-05-12 14:30,12,14.22,14.22,14.22,14.22,1
20090501|2009-05-12 15:30,12,14.225,14.235,14.225,14.235,3
20090501|2009-05-12 23:30,13,14.285,14.285,14.285,14.285,1
20090501|2009-05-13 02:00,13,14.255,14.255,14.255,14.255,1
20090501|2009-05-13 03:00,13,14.285,14.285,14.265,14.265,3
20090501|2009-05-13 04:00,13,14.255,14.255,14.255,14.255,1
20090501|2009-05-13 05:00,13,14.2,14.205,14.2,14.205,3
20090501|2009-05-13 05:30,13,14.15,14.15,14.145,14.15,17
20090501|2009-05-13 07:30,13,14.005,14.015,13.93,13.985,12
20090501|2009-05-13 08:00,13,13.98,13.985,13.955,13.955,13
20090501|2009-05-13 08:30,13,13.905,13.95,13.905,13.95,5
20090501|2009-05-13 09:30,13,14.17,14.17,14.17,14.17,5
20090501|2009-05-13 10:30,13,14.145,14.145,14.095,14.095,5
20090501|2009-05-13 13:00,13,13.99,13.99,13.99,13.99,2
20090501|2009-05-14 02:00,14,13.805,13.805,13.805,13.805,2
20090501|2009-05-14 04:30,14,13.735,13.735,13.735,13.735,1
20090501|2009-05-14 10:30,14,13.97,13.97,13.96,13.96,2
20090501|2009-05-14 11:30,14,14.035,14.035,14.025,14.035,8
20090501|2009-05-15 08:30,15,13.955,13.955,13.955,13.955,1
20090501|2009-05-18 06:00,18,13.78,13.78,13.78,13.78,1
20090501|2009-05-18 07:00,18,13.79,13.79,13.79,13.79,5
20090501|2009-05-18 07:30,18,13.81,13.81,13.81,13.81,5
20090501|2009-05-19 08:30,19,14.05,14.05,14.02,14.02,4
20090501|2009-05-19 09:00,19,14,14,14,14,1
20090501|2009-05-19 10:00,19,14.02,14.02,14.02,14.02,1
20090501|2009-05-19 12:00,19,14.1,14.1,14.1,14.1,5
20090501|2009-05-20 08:30,20,14.345,14.35,14.345,14.345,6
20090501|2009-05-20 09:30,20,14.36,14.36,14.325,14.325,14
20090501|2009-05-20 10:00,20,14.335,14.335,14.33,14.335,30
20090501|2009-05-20 10:30,20,14.32,14.32,14.32,14.32,5
20090501|2009-05-20 11:00,20,14.3,14.32,14.3,14.32,3
20090501|2009-05-20 11:30,20,14.25,14.25,14.25,14.25,1
20090501|2009-05-21 00:00,21,14.36,14.36,14.36,14.36,1
20090501|2009-05-21 07:30,21,14.185,14.185,14.185,14.185,3
20090501|2009-05-21 08:30,21,14.165,14.165,14.165,14.165,1
20090501|2009-05-21 09:30,21,14.1,14.1,14.1,14.1,5
20090501|2009-05-21 11:00,21,14.355,14.355,14.355,14.355,1
20090501|2009-05-21 11:30,21,14.44,14.44,14.44,14.44,1
20090501|2009-05-21 12:30,21,14.455,14.465,14.45,14.465,4
20090501|2009-05-21 13:00,21,14.52,14.52,14.52,14.52,1
20090501|2009-05-21 14:00,21,14.535,14.535,14.535,14.535,1
20090501|2009-05-21 14:30,21,14.53,14.53,14.53,14.53,1
20090501|2009-05-22 01:30,22,14.49,14.495,14.45,14.45,37
20090501|2009-05-22 02:00,22,14.45,14.45,14.43,14.43,9
20090501|2009-05-22 05:30,22,14.645,14.645,14.645,14.645,1
20090501|2009-05-22 06:00,22,14.61,14.615,14.61,14.615,5
20090501|2009-05-22 07:30,22,14.76,14.76,14.76,14.76,1
20090501|2009-05-22 08:30,22,14.71,14.72,14.71,14.715,3
20090501|2009-05-22 09:00,22,14.7,14.725,14.7,14.725,3
20090501|2009-05-22 09:30,22,14.67,14.68,14.67,14.68,10
20090501|2009-05-22 10:00,22,14.695,14.705,14.675,14.675,3
20090501|2009-05-22 11:30,22,14.655,14.655,14.655,14.655,1
20090501|2009-05-25 18:00,26,14.69,14.69,14.69,14.69,8
20090501|2009-05-25 19:30,26,14.705,14.705,14.67,14.68,4
20090501|2009-05-25 21:00,26,14.665,14.665,14.665,14.665,1
20090501|2009-05-26 04:00,26,14.41,14.41,14.41,14.41,1
20090501|2009-05-26 08:30,26,14.48,14.48,14.48,14.48,1
20090501|2009-05-26 09:00,26,14.46,14.46,14.46,14.46,2
20090501|2009-05-26 13:00,26,14.625,14.625,14.625,14.625,1
20090501|2009-05-26 13:30,26,14.6,14.6,14.6,14.6,1
20090501|2009-05-26 14:30,26,14.6,14.6,14.6,14.6,1
20090501|2009-05-27 05:00,27,14.52,14.52,14.52,14.52,5
20090501|2009-05-27 07:30,27,14.545,14.545,14.545,14.545,2
20090501|2009-05-27 11:30,27,14.93,14.93,14.93,14.93,2
20090501|2009-05-27 12:00,27,14.855,14.855,14.855,14.855,4
20090601|2009-04-05 19:30,6,12.565,12.565,12.56,12.56,2
20090601|2009-04-05 23:30,6,12.52,12.52,12.52,12.52,1
20090601|2009-04-06 04:30,6,12.495,12.495,12.495,12.495,6
20090601|2009-04-06 06:00,6,12.4,12.42,12.4,12.42,2
20090601|2009-04-06 07:00,6,12.5,12.5,12.4,12.4,2
20090601|2009-04-06 07:30,6,12.3,12.3,12.3,12.3,1
20090601|2009-04-06 08:30,6,12.2,12.2,12.1,12.1,2
20090601|2009-04-06 09:00,6,12.17,12.2,12.17,12.2,2
20090601|2009-04-06 11:30,6,12.155,12.155,12.155,12.155,1
20090601|2009-04-06 12:00,6,12.155,12.155,12.155,12.155,1
20090601|2009-04-06 17:00,7,12.1,12.1,12.1,12.1,1
20090601|2009-04-06 18:00,7,12.165,12.165,12.165,12.165,1
20090601|2009-04-06 20:00,7,12.185,12.185,12.185,12.185,1
20090601|2009-04-06 20:30,7,12.2,12.285,12.2,12.285,2
20090601|2009-04-07 03:30,7,12.2,12.2,12.2,12.2,1
20090601|2009-04-07 05:00,7,12.19,12.19,12.19,12.19,1
20090601|2009-04-07 06:30,7,12.105,12.105,12.1,12.1,3
20090601|2009-04-07 07:00,7,12.035,12.115,12.035,12.115,2
20090601|2009-04-07 07:30,7,12.2,12.2,12.2,12.2,1
20090601|2009-04-07 09:30,7,12.3,12.3,12.3,12.3,2
20090601|2009-04-07 10:00,7,12.315,12.315,12.315,12.315,1
20090601|2009-04-07 10:30,7,12.3,12.305,12.28,12.285,10
20090601|2009-04-07 11:00,7,12.275,12.275,12.275,12.275,1
20090601|2009-04-07 14:30,7,12.245,12.245,12.245,12.245,1
20090601|2009-04-08 05:00,8,12.315,12.315,12.315,12.315,1
20090601|2009-04-08 07:30,8,12.4,12.4,12.4,12.4,1
20090601|2009-04-08 08:00,8,12.335,12.335,12.335,12.335,1
20090601|2009-04-08 08:30,8,12.3,12.3,12.185,12.185,3
20090601|2009-04-08 10:00,8,12.3,12.3,12.3,12.3,1
20090601|2009-04-08 12:00,8,12.4,12.4,12.4,12.4,1
20090601|2009-04-08 13:00,8,12.3,12.3,12.3,12.3,1
20090601|2009-04-09 03:30,9,12.365,12.365,12.365,12.365,2
20090601|2009-04-09 07:00,9,12.2,12.2,12.2,12.2,1
20090601|2009-04-09 08:30,9,12.205,12.205,12.205,12.205,1
20090601|2009-04-09 09:00,9,12.23,12.23,12.23,12.23,1
20090601|2009-04-09 11:00,9,12.3,12.3,12.3,12.3,1
20090601|2009-04-09 11:30,9,12.4,12.4,12.4,12.4,1
20090601|2009-04-12 21:00,13,12.5,12.5,12.5,12.5,2
20090601|2009-04-12 23:00,13,12.55,12.55,12.55,12.55,1
20090601|2009-04-12 23:30,13,12.5,12.5,12.495,12.495,6
20090601|2009-04-13 00:00,13,12.51,12.51,12.5,12.5,2
20090601|2009-04-13 06:00,13,12.47,12.47,12.47,12.47,1
20090601|2009-04-13 07:30,13,12.6,12.7,12.6,12.7,2
20090601|2009-04-13 08:00,13,12.8,12.83,12.8,12.83,2
20090601|2009-04-13 08:30,13,12.775,12.775,12.775,12.775,1
20090601|2009-04-13 09:00,13,12.7,12.7,12.7,12.7,1
20090601|2009-04-13 10:00,13,12.8,12.8,12.8,12.8,2
20090601|2009-04-13 10:30,13,12.84,12.845,12.84,12.845,2
20090601|2009-04-13 13:00,13,12.76,12.76,12.76,12.76,1
20090601|2009-04-13 14:00,13,12.7,12.7,12.7,12.7,1
20090601|2009-04-13 18:00,14,12.8,12.8,12.8,12.8,1
20090601|2009-04-14 02:00,14,12.7,12.7,12.7,12.7,5
20090601|2009-04-14 02:30,14,12.7,12.7,12.7,12.7,6
20090601|2009-04-14 03:00,14,12.665,12.67,12.65,12.65,4
20090601|2009-04-14 03:30,14,12.65,12.65,12.65,12.65,8
20090601|2009-04-14 06:00,14,12.6,12.6,12.6,12.6,1
20090601|2009-04-14 06:30,14,12.7,12.7,12.7,12.7,1
20090601|2009-04-14 08:30,14,12.6,12.6,12.6,12.6,1
20090601|2009-04-14 09:00,14,12.58,12.58,12.58,12.58,1
20090601|2009-04-14 10:30,14,12.7,12.7,12.7,12.7,1
20090601|2009-04-14 11:00,14,12.7,12.7,12.7,12.7,2
20090601|2009-04-14 11:30,14,12.8,12.8,12.8,12.8,1
20090601|2009-04-14 14:00,14,12.7,12.7,12.7,12.7,1
20090601|2009-04-15 05:00,15,12.8,12.8,12.8,12.8,1
20090601|2009-04-15 05:30,15,12.9,12.9,12.9,12.9,1
20090601|2009-04-15 06:30,15,12.875,12.875,12.85,12.85,2
20090601|2009-04-15 07:00,15,12.92,12.925,12.92,12.925,2
20090601|2009-04-15 07:30,15,12.8,12.8,12.745,12.745,3
20090601|2009-04-15 09:30,15,12.785,12.785,12.785,12.785,1
20090601|2009-04-15 13:30,15,12.755,12.755,12.755,12.755,1
20090601|2009-04-15 19:00,16,12.7,12.7,12.7,12.7,2
20090601|2009-04-16 02:00,16,12.8,12.8,12.8,12.8,1
20090601|2009-04-16 04:30,16,12.7,12.7,12.7,12.7,1
20090601|2009-04-16 06:00,16,12.6,12.6,12.59,12.59,2
20090601|2009-04-16 07:00,16,12.69,12.7,12.69,12.7,2
20090601|2009-04-16 07:30,16,12.6,12.62,12.6,12.62,2
20090601|2009-04-16 08:30,16,12.5,12.5,12.335,12.35,8
20090601|2009-04-16 09:00,16,12.325,12.355,12.25,12.25,11
20090601|2009-04-16 11:00,16,12.2,12.2,12.2,12.2,1
20090601|2009-04-16 14:00,16,12.15,12.15,12.15,12.15,1
20090601|2009-04-16 15:00,16,12.22,12.22,12.22,12.22,1
20090601|2009-04-16 18:30,17,12.245,12.245,12.245,12.245,1
20090601|2009-04-17 03:00,17,12.185,12.185,12.18,12.18,4
20090601|2009-04-17 03:30,17,12.1,12.1,12.1,12.1,1
20090601|2009-04-17 05:30,17,12,12,12,12,1
20090601|2009-04-17 06:00,17,11.9,11.92,11.9,11.905,3
20090601|2009-04-17 06:30,17,11.905,11.92,11.905,11.92,3
20090601|2009-04-17 07:00,17,12,12,12,12,2
20090601|2009-04-17 08:00,17,11.96,11.96,11.96,11.96,2
20090601|2009-04-17 08:30,17,11.97,11.97,11.965,11.965,2
20090601|2009-04-17 09:00,17,11.96,11.96,11.96,11.96,1
20090601|2009-04-17 11:00,17,11.9,11.9,11.89,11.89,2
20090601|2009-04-17 11:30,17,11.825,11.825,11.825,11.825,1
20090601|2009-04-17 12:00,17,11.8,11.805,11.795,11.805,4
20090601|2009-04-17 13:30,17,11.84,11.84,11.84,11.84,1
20090601|2009-04-17 14:00,17,11.855,11.855,11.855,11.855,1
20090601|2009-04-17 15:30,17,11.86,11.86,11.86,11.86,1
20090601|2009-04-19 18:30,20,11.86,11.865,11.86,11.865,5
20090601|2009-04-19 23:30,20,11.9,11.9,11.9,11.9,1
20090601|2009-04-20 03:00,20,12.03,12.1,12.03,12.1,2
20090601|2009-04-20 05:00,20,12.06,12.06,12.06,12.06,1
20090601|2009-04-20 08:00,20,12.1,12.11,12.1,12.11,5
20090601|2009-04-20 12:30,20,12.105,12.105,12.105,12.105,2
20090601|2009-04-20 14:30,20,12.055,12.055,12.055,12.055,1
20090601|2009-04-20 20:00,21,12.145,12.145,12.145,12.145,1
20090601|2009-04-20 23:30,21,12.14,12.14,12.14,12.14,2
20090601|2009-04-21 01:00,21,12.155,12.155,12.155,12.155,2
20090601|2009-04-21 01:30,21,12.2,12.215,12.2,12.215,2
20090601|2009-04-21 03:30,21,12.185,12.185,12.185,12.185,1
20090601|2009-04-21 05:30,21,12.13,12.13,12.13,12.13,1
20090601|2009-04-21 07:30,21,12.21,12.21,12.21,12.21,1
20090601|2009-04-21 08:30,21,12.16,12.16,12.085,12.085,4
20090601|2009-04-21 09:30,21,12,12.045,12,12.045,3
20090601|2009-04-21 10:00,21,12.01,12.01,11.995,11.995,3
20090601|2009-04-21 11:30,21,12.03,12.03,12.03,12.03,2
20090601|2009-04-21 12:00,21,12.1,12.1,12.1,12.1,1
20090601|2009-04-21 12:30,21,12,12,12,12,1
20090601|2009-04-21 13:30,21,11.9,11.9,11.9,11.9,1
20090601|2009-04-21 14:00,21,11.98,12,11.98,12,3
20090601|2009-04-21 23:00,22,12.05,12.05,12.05,12.05,2
20090601|2009-04-22 01:00,22,12.1,12.1,12.1,12.1,1
20090601|2009-04-22 02:30,22,12.135,12.145,12.135,12.145,3
20090601|2009-04-22 07:00,22,12.145,12.155,12.145,12.155,7
20090601|2009-04-22 07:30,22,12.16,12.16,12.16,12.16,3
20090601|2009-04-22 08:30,22,12.2,12.2,12.2,12.2,1
20090601|2009-04-22 09:00,22,12.165,12.3,12.155,12.25,11
20090601|2009-04-22 10:30,22,12.225,12.23,12.22,12.23,3
20090601|2009-04-22 11:30,22,12.265,12.265,12.265,12.265,2
20090601|2009-04-22 12:00,22,12.285,12.285,12.285,12.285,2
20090601|2009-04-22 12:30,22,12.31,12.31,12.3,12.3,2
20090601|2009-04-22 18:00,23,12.4,12.4,12.4,12.4,1
20090601|2009-04-23 01:00,23,12.37,12.37,12.37,12.37,1
20090601|2009-04-23 02:30,23,12.385,12.395,12.385,12.395,5
20090601|2009-04-23 03:30,23,12.42,12.42,12.395,12.395,16
20090601|2009-04-23 05:30,23,12.395,12.395,12.395,12.395,3
20090601|2009-04-23 09:00,23,12.445,12.5,12.445,12.5,5
20090601|2009-04-23 09:30,23,12.6,12.8,12.6,12.8,9
20090601|2009-04-23 10:00,23,12.75,12.75,12.75,12.75,1
20090601|2009-04-23 10:30,23,12.76,12.78,12.76,12.78,3
20090601|2009-04-23 11:30,23,12.79,12.79,12.79,12.79,10
20090601|2009-04-23 12:00,23,12.745,12.755,12.745,12.745,4
20090601|2009-04-23 12:30,23,12.785,12.785,12.785,12.785,2
20090601|2009-04-23 14:30,23,12.75,12.75,12.745,12.745,2
20090601|2009-04-23 17:00,24,12.79,12.8,12.79,12.8,3
20090601|2009-04-23 20:00,24,12.75,12.75,12.75,12.75,1
20090601|2009-04-23 23:30,24,12.8,12.8,12.8,12.8,1
20090601|2009-04-24 02:30,24,12.875,12.89,12.875,12.89,2
20090601|2009-04-24 03:00,24,12.86,12.86,12.86,12.86,2
20090601|2009-04-24 06:30,24,12.73,12.73,12.73,12.73,1
20090601|2009-04-24 07:30,24,12.9,12.9,12.9,12.9,1
20090601|2009-04-24 08:30,24,12.875,12.9,12.875,12.9,5
20090601|2009-04-24 09:00,24,12.825,12.825,12.815,12.815,6
20090601|2009-04-24 09:30,24,12.825,12.825,12.8,12.8,6
20090601|2009-04-24 11:00,24,12.875,12.9,12.875,12.9,2
20090601|2009-04-24 11:30,24,12.865,12.865,12.865,12.865,2
20090601|2009-04-24 12:30,24,12.915,12.915,12.915,12.915,3
20090601|2009-04-24 14:00,24,12.865,12.865,12.865,12.865,1
20090601|2009-04-24 15:30,24,12.87,12.87,12.87,12.87,2
20090601|2009-04-24 16:00,24,12.86,12.86,12.86,12.86,3
20090601|2009-04-26 17:00,27,12.995,12.995,12.995,12.995,3
20090601|2009-04-26 17:30,27,13,13,12.98,12.98,4
20090601|2009-04-26 18:00,27,13.205,13.21,13.185,13.185,5
20090601|2009-04-26 20:30,27,13.11,13.11,13.11,13.11,2
20090601|2009-04-26 22:00,27,13.11,13.11,13.11,13.11,1
20090601|2009-04-26 22:30,27,13.12,13.12,13.12,13.12,1
20090601|2009-04-26 23:30,27,13.08,13.095,13.08,13.08,5
20090601|2009-04-27 00:00,27,13.08,13.08,13.08,13.08,11
20090601|2009-04-27 00:30,27,13.06,13.06,13.06,13.06,1
20090601|2009-04-27 01:00,27,13.12,13.12,13.12,13.12,1
20090601|2009-04-27 02:00,27,13.085,13.085,13.085,13.085,1
20090601|2009-04-27 03:00,27,13.015,13.015,13.015,13.015,1
20090601|2009-04-27 03:30,27,13.03,13.03,13.005,13.005,5
20090601|2009-04-27 04:00,27,13.035,13.035,13.035,13.035,2
20090601|2009-04-27 05:30,27,13.03,13.035,13.03,13.035,10
20090601|2009-04-27 06:00,27,12.975,12.975,12.975,12.975,4
20090601|2009-04-27 06:30,27,13,13,12.995,12.995,2
20090601|2009-04-27 07:30,27,12.92,12.92,12.895,12.895,6
20090601|2009-04-27 09:00,27,13.03,13.03,12.98,12.98,18
20090601|2009-04-27 09:30,27,12.9,12.95,12.9,12.95,6
20090601|2009-04-27 10:00,27,12.91,12.91,12.885,12.89,16
20090601|2009-04-27 10:30,27,12.95,12.95,12.94,12.95,16
20090601|2009-04-27 12:00,27,12.945,12.945,12.945,12.945,2
20090601|2009-04-27 13:00,27,12.92,12.92,12.92,12.92,1
20090601|2009-04-27 14:00,27,12.8,12.8,12.79,12.79,6
20090601|2009-04-27 15:00,27,12.825,12.83,12.825,12.83,2
20090601|2009-04-27 17:00,28,12.885,12.885,12.885,12.885,1
20090601|2009-04-27 18:30,28,12.89,12.89,12.89,12.89,1
20090601|2009-04-27 19:00,28,12.75,12.75,12.75,12.75,2
20090601|2009-04-27 22:00,28,12.71,12.71,12.71,12.71,1
20090601|2009-04-28 04:00,28,12.675,12.68,12.675,12.68,2
20090601|2009-04-28 05:30,28,12.65,12.65,12.585,12.585,2
20090601|2009-04-28 06:30,28,12.585,12.585,12.585,12.585,5
20090601|2009-04-28 07:00,28,12.6,12.6,12.435,12.435,9
20090601|2009-04-28 07:30,28,12.39,12.395,12.345,12.38,24
20090601|2009-04-28 08:00,28,12.44,12.44,12.38,12.42,4
20090601|2009-04-28 09:00,28,12.45,12.45,12.445,12.445,5
20090601|2009-04-28 09:30,28,12.44,12.44,12.36,12.375,19
20090601|2009-04-28 10:00,28,12.37,12.37,12.37,12.37,2
20090601|2009-04-28 10:30,28,12.39,12.4,12.39,12.4,3
20090601|2009-04-28 11:00,28,12.41,12.41,12.41,12.41,1
20090601|2009-04-28 11:30,28,12.445,12.445,12.445,12.445,1
20090601|2009-04-28 12:00,28,12.475,12.475,12.425,12.425,3
20090601|2009-04-28 13:30,28,12.475,12.475,12.475,12.475,1
20090601|2009-04-28 15:00,28,12.46,12.46,12.46,12.46,1
20090601|2009-04-28 17:30,29,12.435,12.435,12.435,12.435,1
20090601|2009-04-28 18:30,29,12.425,12.425,12.425,12.425,1
20090601|2009-04-28 21:00,29,12.46,12.46,12.46,12.46,2
20090601|2009-04-28 23:00,29,12.49,12.51,12.49,12.5,10
20090601|2009-04-28 23:30,29,12.5,12.5,12.5,12.5,1
20090601|2009-04-29 05:30,29,12.49,12.49,12.49,12.49,1
20090601|2009-04-29 06:00,29,12.54,12.54,12.54,12.54,1
20090601|2009-04-29 07:30,29,12.67,12.67,12.67,12.67,1
20090601|2009-04-29 08:00,29,12.65,12.65,12.65,12.65,1
20090601|2009-04-29 09:30,29,12.695,12.695,12.695,12.695,1
20090601|2009-04-29 10:30,29,12.79,12.79,12.77,12.77,2
20090601|2009-04-29 11:30,29,12.76,12.76,12.72,12.72,2
20090601|2009-04-29 12:00,29,12.77,12.77,12.77,12.77,1
20090601|2009-04-29 13:00,29,12.725,12.725,12.665,12.705,4
20090601|2009-04-29 13:30,29,12.7,12.755,12.7,12.755,3
20090601|2009-04-29 14:00,29,12.77,12.77,12.755,12.755,4
20090601|2009-04-29 19:30,30,12.665,12.685,12.665,12.685,2
20090601|2009-04-29 23:30,30,12.68,12.68,12.68,12.68,3
20090601|2009-04-30 03:00,30,12.765,12.765,12.765,12.765,1
20090601|2009-04-30 04:30,30,12.555,12.625,12.555,12.61,4
20090601|2009-04-30 05:00,30,12.61,12.61,12.61,12.61,1
20090601|2009-04-30 07:00,30,12.525,12.525,12.505,12.515,3
20090601|2009-04-30 07:30,30,12.49,12.505,12.32,12.345,138
20090601|2009-04-30 08:00,30,12.355,12.38,12.27,12.27,4
20090601|2009-04-30 08:30,30,12.36,12.36,12.36,12.36,1
20090601|2009-04-30 09:00,30,12.365,12.365,12.255,12.255,8
20090601|2009-04-30 09:30,30,12.24,12.24,12.205,12.215,3
20090601|2009-04-30 10:00,30,12.255,12.365,12.255,12.365,8
20090601|2009-04-30 10:30,30,12.365,12.365,12.365,12.365,2
20090601|2009-04-30 11:00,30,12.38,12.38,12.38,12.38,3
20090601|2009-04-30 11:30,30,12.385,12.405,12.385,12.405,3
20090601|2009-04-30 12:00,30,12.43,12.43,12.43,12.43,2
20090601|2009-04-30 19:00,1,12.2,12.2,12.2,12.2,10
20090601|2009-05-01 02:00,1,12.26,12.26,12.26,12.26,1
20090601|2009-05-01 03:00,1,12.24,12.24,12.24,12.24,1
20090601|2009-05-01 06:00,1,12.2,12.2,12.04,12.06,8
20090601|2009-05-01 06:30,1,12.165,12.225,12.165,12.215,7
20090601|2009-05-01 07:00,1,12.215,12.24,12.21,12.24,4
20090601|2009-05-01 08:30,1,12.28,12.28,12.27,12.27,5
20090601|2009-05-01 09:00,1,12.31,12.33,12.31,12.33,11
20090601|2009-05-01 09:30,1,12.365,12.37,12.365,12.37,5
20090601|2009-05-01 10:00,1,12.42,12.42,12.42,12.42,1
20090601|2009-05-01 11:00,1,12.46,12.5,12.46,12.5,4
20090601|2009-05-01 11:30,1,12.58,12.58,12.58,12.58,1
20090601|2009-05-01 12:00,1,12.54,12.54,12.54,12.54,2
20090601|2009-05-01 13:00,1,12.49,12.49,12.49,12.49,2
20090601|2009-05-01 14:30,1,12.41,12.41,12.41,12.41,2
20090601|2009-05-03 20:30,4,12.5,12.5,12.5,12.5,2
20090601|2009-05-03 21:30,4,12.54,12.565,12.54,12.565,2
20090601|2009-05-03 22:00,4,12.56,12.56,12.56,12.56,1
20090601|2009-05-04 00:00,4,12.6,12.6,12.6,12.6,1
20090601|2009-05-04 01:00,4,12.62,12.635,12.62,12.635,3
20090601|2009-05-04 01:30,4,12.64,12.64,12.64,12.64,1
20090601|2009-05-04 03:30,4,12.61,12.61,12.61,12.61,3
20090601|2009-05-04 04:00,4,12.635,12.635,12.635,12.635,1
20090601|2009-05-04 05:00,4,12.605,12.605,12.605,12.605,1
20090601|2009-05-04 08:00,4,12.57,12.605,12.57,12.605,40
20090601|2009-05-04 08:30,4,12.86,12.96,12.85,12.9,46
20090601|2009-05-04 09:00,4,12.96,12.96,12.96,12.96,3
20090601|2009-05-04 09:30,4,12.94,12.94,12.94,12.94,1
20090601|2009-05-04 10:00,4,13.02,13.025,13.02,13.025,5
20090601|2009-05-04 11:00,4,13.025,13.075,13.025,13.04,4
20090601|2009-05-04 12:00,4,13.06,13.06,13.06,13.06,2
20090601|2009-05-04 13:00,4,13.055,13.055,13.055,13.055,1
20090601|2009-05-04 14:00,4,13.04,13.04,12.975,12.975,2
20090601|2009-05-04 14:30,4,13.01,13.01,13.01,13.01,5
20090601|2009-05-04 15:00,4,13.015,13.015,13.015,13.015,1
20090601|2009-05-04 15:30,4,13.005,13.005,13.005,13.005,1
20090601|2009-05-04 17:00,5,13.015,13.015,13.015,13.015,1
20090601|2009-05-04 18:00,5,13.07,13.07,13.07,13.07,2
20090601|2009-05-04 19:30,5,13.07,13.07,13.05,13.05,3
20090601|2009-05-04 20:00,5,13.04,13.04,13.04,13.04,1
20090601|2009-05-04 20:30,5,13.04,13.075,13.04,13.075,8
20090601|2009-05-04 21:00,5,13.07,13.07,13.07,13.07,2
20090601|2009-05-04 22:00,5,13.095,13.11,13.095,13.11,3
20090601|2009-05-04 23:00,5,13.1,13.1,13.075,13.075,2
20090601|2009-05-04 23:30,5,13.065,13.065,13.065,13.065,1
20090601|2009-05-05 00:00,5,13.06,13.06,13,13,8
20090601|2009-05-05 00:30,5,12.99,13.005,12.99,13.005,2
20090601|2009-05-05 01:00,5,13.055,13.055,13.02,13.02,2
20090601|2009-05-05 02:30,5,13.025,13.025,13.025,13.025,1
20090601|2009-05-05 03:30,5,13.05,13.05,13.05,13.05,1
20090601|2009-05-05 04:30,5,13.06,13.06,13.06,13.06,5
20090601|2009-05-05 05:00,5,13.025,13.025,13.025,13.025,1
20090601|2009-05-05 06:00,5,13.085,13.1,13.085,13.1,16
20090601|2009-05-05 06:30,5,13.375,13.38,13.3,13.3,4
20090601|2009-05-05 07:00,5,13.335,13.36,13.335,13.36,2
20090601|2009-05-05 07:30,5,13.48,13.6,13.48,13.55,11
20090601|2009-05-05 08:00,5,13.505,13.515,13.505,13.51,4
20090601|2009-05-05 08:30,5,13.46,13.46,13.46,13.46,1
20090601|2009-05-05 09:00,5,13.46,13.47,13.455,13.455,4
20090601|2009-05-05 09:30,5,13.425,13.475,13.425,13.475,8
20090601|2009-05-05 11:30,5,13.41,13.41,13.41,13.41,1
20090601|2009-05-05 12:00,5,13.425,13.425,13.395,13.395,3
20090601|2009-05-05 12:30,5,13.34,13.34,13.34,13.34,2
20090601|2009-05-05 13:00,5,13.34,13.35,13.34,13.35,3
20090601|2009-05-05 13:30,5,13.325,13.325,13.325,13.325,1
20090601|2009-05-05 14:30,5,13.33,13.33,13.31,13.31,2
20090601|2009-05-05 20:30,6,13.345,13.36,13.345,13.36,2
20090601|2009-05-06 00:00,6,13.34,13.34,13.34,13.34,1
20090601|2009-05-06 04:30,6,13.405,13.405,13.405,13.405,1
20090601|2009-05-06 05:00,6,13.4,13.4,13.4,13.4,1
20090601|2009-05-06 06:00,6,13.42,13.42,13.42,13.42,1
20090601|2009-05-06 06:30,6,13.475,13.475,13.475,13.475,1
20090601|2009-05-06 07:00,6,13.61,13.61,13.61,13.61,1
20090601|2009-05-06 07:30,6,13.65,13.65,13.64,13.64,3
20090601|2009-05-06 08:00,6,13.635,13.645,13.635,13.645,2
20090601|2009-05-06 08:30,6,13.74,13.74,13.74,13.74,1
20090601|2009-05-06 09:00,6,13.705,13.705,13.705,13.705,1
20090601|2009-05-06 09:30,6,13.725,13.81,13.72,13.81,10
20090601|2009-05-06 10:00,6,13.75,13.75,13.69,13.69,6
20090601|2009-05-06 10:30,6,13.71,13.73,13.71,13.73,3
20090601|2009-05-06 11:00,6,13.74,13.74,13.74,13.74,2
20090601|2009-05-06 12:00,6,13.68,13.68,13.68,13.68,1
20090601|2009-05-06 13:30,6,13.72,13.72,13.7,13.7,2
20090601|2009-05-06 17:30,7,13.73,13.73,13.73,13.73,1
20090601|2009-05-06 23:30,7,13.715,13.715,13.715,13.715,1
20090601|2009-05-07 00:30,7,13.84,13.84,13.84,13.84,1
20090601|2009-05-07 01:30,7,13.85,13.85,13.81,13.81,2
20090601|2009-05-07 02:30,7,13.83,13.83,13.83,13.83,3
20090601|2009-05-07 05:00,7,13.98,13.98,13.98,13.98,2
20090601|2009-05-07 05:30,7,13.955,13.955,13.955,13.955,1
20090601|2009-05-07 06:30,7,13.99,13.99,13.975,13.975,2
20090601|2009-05-07 07:00,7,14.04,14.075,14.04,14.075,8
20090601|2009-05-07 07:30,7,14.085,14.105,14.08,14.08,3
20090601|2009-05-07 08:00,7,13.97,13.97,13.925,13.925,2
20090601|2009-05-07 08:30,7,13.965,13.965,13.85,13.85,4
20090601|2009-05-07 09:00,7,13.815,13.815,13.795,13.795,7
20090601|2009-05-07 09:30,7,13.665,13.805,13.665,13.805,14
20090601|2009-05-07 10:00,7,13.765,13.765,13.695,13.695,4
20090601|2009-05-07 12:00,7,13.83,14.055,13.83,14.01,46
20090601|2009-05-07 12:30,7,13.99,14.005,13.955,13.955,5
20090601|2009-05-07 13:00,7,13.92,13.92,13.92,13.92,1
20090601|2009-05-07 22:00,8,13.825,13.825,13.815,13.815,3
20090601|2009-05-08 01:00,8,13.91,13.91,13.91,13.91,1
20090601|2009-05-08 02:00,8,13.95,13.95,13.95,13.95,1
20090601|2009-05-08 02:30,8,13.955,13.955,13.935,13.935,5
20090601|2009-05-08 03:00,8,13.9,13.9,13.9,13.9,1
20090601|2009-05-08 05:00,8,13.945,13.945,13.945,13.945,1
20090601|2009-05-08 06:00,8,13.85,13.85,13.85,13.85,1
20090601|2009-05-08 07:00,8,13.97,14.005,13.97,14.005,6
20090601|2009-05-08 07:30,8,13.98,13.99,13.95,13.95,8
20090601|2009-05-08 08:30,8,13.945,13.945,13.94,13.94,2
20090601|2009-05-08 09:00,8,13.84,13.85,13.835,13.85,4
20090601|2009-05-08 09:30,8,13.86,13.86,13.86,13.86,1
20090601|2009-05-08 10:30,8,13.875,13.875,13.875,13.875,3
20090601|2009-05-08 11:00,8,13.82,13.915,13.82,13.895,17
20090601|2009-05-08 11:30,8,13.915,13.95,13.915,13.92,4
20090601|2009-05-08 12:30,8,13.945,13.945,13.945,13.945,1
20090601|2009-05-08 13:00,8,13.95,13.955,13.95,13.955,2
20090601|2009-05-08 13:30,8,13.97,13.97,13.97,13.97,1
20090601|2009-05-08 14:30,8,13.965,13.965,13.965,13.965,1
20090601|2009-05-10 18:00,11,13.975,13.975,13.975,13.975,1
20090601|2009-05-10 19:30,11,14,14,14,14,1
20090601|2009-05-10 21:30,11,13.95,13.95,13.95,13.95,1
20090601|2009-05-10 22:00,11,13.95,13.95,13.95,13.95,2
20090601|2009-05-10 23:30,11,13.97,13.97,13.97,13.97,1
20090601|2009-05-11 01:30,11,13.96,13.96,13.96,13.96,1
20090601|2009-05-11 04:00,11,13.905,13.905,13.905,13.905,1
20090601|2009-05-11 04:30,11,13.885,13.885,13.885,13.885,6
20090601|2009-05-11 05:30,11,13.9,13.9,13.9,13.9,1
20090601|2009-05-11 06:00,11,13.855,13.855,13.73,13.745,24
20090601|2009-05-11 06:30,11,13.755,13.79,13.755,13.79,11
20090601|2009-05-11 07:00,11,13.71,13.735,13.71,13.735,2
20090601|2009-05-11 07:30,11,13.825,13.825,13.825,13.825,1
20090601|2009-05-11 08:30,11,13.87,13.87,13.84,13.84,26
20090601|2009-05-11 09:00,11,13.86,13.92,13.86,13.92,4
20090601|2009-05-11 09:30,11,13.91,13.97,13.91,13.925,8
20090601|2009-05-11 10:00,11,13.91,13.92,13.91,13.92,3
20090601|2009-05-11 11:00,11,13.885,13.885,13.855,13.855,7
20090601|2009-05-11 12:00,11,13.87,13.915,13.87,13.915,2
20090601|2009-05-11 13:00,11,13.905,13.905,13.905,13.905,1
20090601|2009-05-11 15:30,11,13.945,13.95,13.945,13.95,2
20090601|2009-05-11 20:00,12,13.89,13.89,13.89,13.89,1
20090601|2009-05-11 22:00,12,13.89,13.89,13.89,13.89,1
20090601|2009-05-11 23:00,12,13.905,13.905,13.905,13.905,1
20090601|2009-05-11 23:30,12,13.885,13.885,13.875,13.875,3
20090601|2009-05-12 01:30,12,13.86,13.86,13.86,13.86,1
20090601|2009-05-12 02:30,12,13.965,13.965,13.965,13.965,1
20090601|2009-05-12 03:00,12,14.01,14.01,14.01,14.01,2
20090601|2009-05-12 04:00,12,14.215,14.23,14.215,14.23,4
20090601|2009-05-12 05:00,12,14.21,14.21,14.21,14.21,1
20090601|2009-05-12 05:30,12,14.14,14.165,14.14,14.165,2
20090601|2009-05-12 06:30,12,14.18,14.23,14.18,14.23,3
20090601|2009-05-12 07:00,12,14.23,14.23,14.23,14.23,1
20090601|2009-05-12 08:00,12,14.18,14.18,14.175,14.18,5
20090601|2009-05-12 08:30,12,14.185,14.185,14.185,14.185,1
20090601|2009-05-12 09:00,12,14.115,14.115,14.115,14.115,4
20090601|2009-05-12 09:30,12,14.115,14.165,14.115,14.16,4
20090601|2009-05-12 10:00,12,14.2,14.2,14.2,14.2,4
20090601|2009-05-12 10:30,12,14.17,14.17,14.17,14.17,1
20090601|2009-05-12 11:00,12,14.135,14.135,14.135,14.135,1
20090601|2009-05-12 12:00,12,14.2,14.2,14.2,14.2,2
20090601|2009-05-12 12:30,12,14.215,14.235,14.215,14.235,3
20090601|2009-05-12 13:00,12,14.225,14.225,14.225,14.225,1
20090601|2009-05-12 18:00,13,14.265,14.265,14.265,14.265,1
20090601|2009-05-12 19:00,13,14.33,14.33,14.33,14.33,1
20090601|2009-05-12 22:30,13,14.29,14.29,14.29,14.29,1
20090601|2009-05-12 23:00,13,14.29,14.29,14.29,14.29,1
20090601|2009-05-13 00:30,13,14.335,14.34,14.335,14.34,4
20090601|2009-05-13 01:00,13,14.335,14.345,14.335,14.345,20
20090601|2009-05-13 01:30,13,14.28,14.28,14.28,14.28,2
20090601|2009-05-13 02:30,13,14.295,14.295,14.295,14.295,1
20090601|2009-05-13 06:30,13,14.14,14.14,14.14,14.14,1
20090601|2009-05-13 07:00,13,14.035,14.08,14.035,14.08,4
20090601|2009-05-13 07:30,13,14,14,13.94,13.95,9
20090601|2009-05-13 08:00,13,14.01,14.01,13.88,13.88,4
20090601|2009-05-13 08:30,13,13.91,14.015,13.91,13.975,4
20090601|2009-05-13 09:00,13,13.985,14.095,13.985,14.09,7
20090601|2009-05-13 09:30,13,14.16,14.16,14.115,14.115,3
20090601|2009-05-13 10:30,13,14.17,14.17,14.125,14.125,3
20090601|2009-05-13 11:30,13,14.08,14.08,14.03,14.03,4
20090601|2009-05-13 12:00,13,14.005,14.005,14.005,14.005,1
20090601|2009-05-13 12:30,13,14.015,14.015,14.015,14.015,1
20090601|2009-05-13 13:00,13,13.98,13.98,13.98,13.98,1
20090601|2009-05-14 01:30,14,13.865,13.865,13.865,13.865,2
20090601|2009-05-14 02:00,14,13.725,13.785,13.705,13.785,7
20090601|2009-05-14 04:30,14,13.745,13.745,13.745,13.745,1
20090601|2009-05-14 06:00,14,13.86,13.86,13.835,13.835,2
20090601|2009-05-14 06:30,14,13.835,13.835,13.835,13.835,1
20090601|2009-05-14 08:30,14,13.945,13.95,13.86,13.86,9
20090601|2009-05-14 10:00,14,13.94,14.045,13.935,14,5
20090601|2009-05-14 11:00,14,14.03,14.03,14.03,14.03,1
20090601|2009-05-14 11:30,14,14.04,14.075,14.02,14.02,3
20090601|2009-05-14 12:00,14,14.01,14.01,14.01,14.01,1
20090601|2009-05-14 13:00,14,14.06,14.06,14.06,14.06,1
20090601|2009-05-15 00:00,15,14.1,14.1,14.1,14.1,1
20090601|2009-05-15 00:30,15,14.085,14.085,14.085,14.085,1
20090601|2009-05-15 01:00,15,14.05,14.05,14.05,14.05,1
20090601|2009-05-15 01:30,15,14.015,14.015,14.015,14.015,1
20090601|2009-05-15 02:00,15,14.03,14.03,14.03,14.03,1
20090601|2009-05-15 03:30,15,14.005,14.005,14.005,14.005,1
20090601|2009-05-15 07:00,15,13.94,13.94,13.87,13.87,6
20090601|2009-05-15 07:30,15,13.95,13.96,13.9,13.9,5
20090601|2009-05-15 08:00,15,13.92,13.92,13.92,13.92,1
20090601|2009-05-15 09:00,15,13.93,13.93,13.93,13.93,1
20090601|2009-05-15 09:30,15,14.035,14.115,14.035,14.09,5
20090601|2009-05-15 10:00,15,14.155,14.155,14.105,14.105,2
20090601|2009-05-15 11:00,15,14.015,14.015,13.995,13.995,4
20090601|2009-05-15 11:30,15,14.01,14.01,14.01,14.01,1
20090601|2009-05-15 12:00,15,13.98,13.98,13.98,13.98,1
20090601|2009-05-15 13:30,15,13.93,13.93,13.93,13.93,1
20090601|2009-05-15 14:00,15,13.97,13.97,13.97,13.97,1
20090601|2009-05-17 17:00,18,13.9,13.9,13.9,13.9,1
20090601|2009-05-17 23:30,18,14.05,14.05,14.05,14.05,1
20090601|2009-05-18 00:30,18,14.005,14.005,14.005,14.005,1
20090601|2009-05-18 03:30,18,13.9,13.9,13.9,13.9,1
20090601|2009-05-18 06:00,18,13.855,13.855,13.855,13.855,1
20090601|2009-05-18 07:30,18,13.825,13.825,13.825,13.825,1
20090601|2009-05-18 08:00,18,13.91,13.91,13.91,13.91,1
20090601|2009-05-18 08:30,18,13.7,13.725,13.7,13.725,2
20090601|2009-05-18 09:00,18,13.695,13.695,13.695,13.695,1
20090601|2009-05-18 09:30,18,13.72,13.74,13.72,13.74,2
20090601|2009-05-18 10:00,18,13.805,13.805,13.805,13.805,1
20090601|2009-05-18 10:30,18,13.78,13.795,13.78,13.795,2
20090601|2009-05-18 11:00,18,13.8,13.8,13.8,13.8,2
20090601|2009-05-18 11:30,18,13.77,13.77,13.77,13.77,1
20090601|2009-05-18 13:00,18,13.77,13.77,13.77,13.77,3
20090601|2009-05-18 13:30,18,13.8,13.8,13.8,13.8,1
20090601|2009-05-18 14:00,18,13.81,13.81,13.81,13.81,3
20090601|2009-05-18 18:00,19,13.8,13.8,13.8,13.8,1
20090601|2009-05-18 21:00,19,13.825,13.825,13.825,13.825,1
20090601|2009-05-19 07:00,19,14,14,14,14,1
20090601|2009-05-19 07:30,19,14.015,14.015,13.97,13.97,2
20090601|2009-05-19 08:30,19,13.995,13.995,13.995,13.995,1
20090601|2009-05-19 09:30,19,14.045,14.055,14.045,14.055,2
20090601|2009-05-19 10:30,19,14.03,14.04,14.03,14.04,2
20090601|2009-05-19 11:00,19,14.11,14.12,14.085,14.12,3
20090601|2009-05-19 11:30,19,14.12,14.12,14.115,14.12,2
20090601|2009-05-19 12:30,19,14.17,14.17,14.17,14.17,1
20090601|2009-05-19 13:30,19,14.285,14.29,14.25,14.25,29
20090601|2009-05-19 14:00,19,14.195,14.195,14.195,14.195,1
20090601|2009-05-19 14:30,19,14.2,14.2,14.2,14.2,2
20090601|2009-05-19 21:00,20,14.115,14.115,14.115,14.115,1
20090601|2009-05-20 00:00,20,14.16,14.16,14.16,14.16,2
20090601|2009-05-20 02:30,20,14.165,14.165,14.165,14.165,1
20090601|2009-05-20 04:00,20,14.22,14.22,14.22,14.22,1
20090601|2009-05-20 05:30,20,14.22,14.22,14.22,14.22,1
20090601|2009-05-20 06:00,20,14.285,14.285,14.285,14.285,1
20090601|2009-05-20 08:30,20,14.27,14.35,14.26,14.35,14
20090601|2009-05-20 09:00,20,14.35,14.35,14.35,14.35,1
20090601|2009-05-20 09:30,20,14.35,14.35,14.35,14.35,1
20090601|2009-05-20 10:00,20,14.325,14.325,14.325,14.325,14
20090601|2009-05-20 10:30,20,14.355,14.36,14.355,14.36,3
20090601|2009-05-20 11:00,20,14.305,14.305,14.305,14.305,2
20090601|2009-05-20 11:30,20,14.29,14.29,14.29,14.29,1
20090601|2009-05-20 21:30,21,14.4,14.44,14.4,14.44,5
20090601|2009-05-21 00:30,21,14.37,14.37,14.37,14.37,10
20090601|2009-05-21 01:30,21,14.4,14.4,14.4,14.4,2
20090601|2009-05-21 02:00,21,14.38,14.38,14.38,14.38,1
20090601|2009-05-21 03:00,21,14.31,14.34,14.31,14.34,2
20090601|2009-05-21 04:30,21,14.265,14.265,14.265,14.265,1
20090601|2009-05-21 06:00,21,14.2,14.23,14.2,14.23,2
20090601|2009-05-21 07:30,21,14.15,14.15,14.12,14.12,3
20090601|2009-05-21 09:00,21,14.125,14.125,14.125,14.125,1
20090601|2009-05-21 09:30,21,14.12,14.17,14.1,14.17,15
20090601|2009-05-21 10:30,21,14.31,14.31,14.31,14.31,1
20090601|2009-05-21 11:00,21,14.32,14.32,14.32,14.32,1
20090601|2009-05-21 12:00,21,14.435,14.44,14.435,14.44,2
20090601|2009-05-21 15:00,21,14.53,14.53,14.53,14.53,1
20090601|2009-05-22 01:00,22,14.46,14.46,14.46,14.46,4
20090601|2009-05-22 01:30,22,14.465,14.48,14.465,14.48,10
20090601|2009-05-22 02:30,22,14.445,14.445,14.445,14.445,1
20090601|2009-05-22 03:30,22,14.435,14.435,14.435,14.435,2
20090601|2009-05-22 04:00,22,14.45,14.45,14.45,14.45,1
20090601|2009-05-22 04:30,22,14.475,14.475,14.475,14.475,2
20090601|2009-05-22 05:30,22,14.59,14.7,14.59,14.645,6
20090601|2009-05-22 06:30,22,14.635,14.8,14.635,14.8,13
20090601|2009-05-22 07:00,22,14.775,14.835,14.75,14.835,5
20090601|2009-05-22 07:30,22,14.745,14.745,14.745,14.745,1
20090601|2009-05-22 08:00,22,14.72,14.72,14.71,14.71,3
20090601|2009-05-22 08:30,22,14.75,14.75,14.65,14.65,2
20090601|2009-05-22 09:00,22,14.755,14.755,14.755,14.755,1
20090601|2009-05-22 10:30,22,14.71,14.71,14.695,14.7,12
20090601|2009-05-22 11:00,22,14.68,14.68,14.66,14.66,2
20090601|2009-05-22 11:30,22,14.64,14.64,14.64,14.64,1
20090601|2009-05-22 12:00,22,14.67,14.675,14.665,14.675,5
20090601|2009-05-22 12:30,22,14.68,14.68,14.66,14.66,3
20090601|2009-05-22 13:30,22,14.675,14.675,14.675,14.675,1
20090601|2009-05-25 09:30,26,14.73,14.75,14.725,14.725,3
20090601|2009-05-25 11:00,26,14.755,14.77,14.755,14.77,6
20090601|2009-05-26 00:30,26,14.64,14.64,14.64,14.64,1
20090601|2009-05-26 01:30,26,14.54,14.54,14.525,14.535,4
20090601|2009-05-26 03:00,26,14.55,14.55,14.55,14.55,1
20090601|2009-05-26 04:00,26,14.405,14.405,14.405,14.405,1
20090601|2009-05-26 04:30,26,14.43,14.43,14.43,14.43,1
20090601|2009-05-26 05:00,26,14.42,14.42,14.42,14.42,5
20090601|2009-05-26 05:30,26,14.365,14.37,14.365,14.37,3
20090601|2009-05-26 06:30,26,14.415,14.435,14.415,14.435,3
20090601|2009-05-26 07:00,26,14.475,14.51,14.475,14.51,2
20090601|2009-05-26 07:30,26,14.54,14.54,14.54,14.54,2
20090601|2009-05-26 08:00,26,14.465,14.465,14.42,14.42,4
20090601|2009-05-26 09:30,26,14.595,14.595,14.595,14.595,2
20090601|2009-05-26 10:00,26,14.59,14.59,14.59,14.59,1
20090601|2009-05-26 12:30,26,14.6,14.6,14.6,14.6,1
20090601|2009-05-26 20:00,27,14.51,14.51,14.51,14.51,2
20090601|2009-05-26 23:00,27,14.5,14.5,14.485,14.485,5
20090601|2009-05-27 02:00,27,14.545,14.565,14.53,14.53,8
20090601|2009-05-27 02:30,27,14.535,14.535,14.535,14.535,4
20090601|2009-05-27 04:30,27,14.515,14.515,14.515,14.515,2
20090601|2009-05-27 05:00,27,14.5,14.5,14.5,14.5,1
20090601|2009-05-27 06:30,27,14.5,14.5,14.5,14.5,5
20090601|2009-05-27 07:30,27,14.515,14.54,14.515,14.535,7
20090601|2009-05-27 08:30,27,14.6,14.6,14.575,14.595,4
20090601|2009-05-27 09:00,27,14.65,14.65,14.65,14.65,1
20090601|2009-05-27 10:30,27,14.72,14.785,14.72,14.785,6
20090601|2009-05-27 11:00,27,14.9,14.995,14.9,14.995,6
20090601|2009-05-27 11:30,27,14.92,14.92,14.885,14.885,13
20090601|2009-05-27 13:30,27,14.845,14.845,14.845,14.845,2
20090601|2009-05-27 14:30,27,14.83,14.83,14.83,14.83,1
20090601|2009-05-27 20:00,28,14.66,14.66,14.66,14.66,2
20090601|2009-05-28 07:30,28,14.885,14.885,14.885,14.885,1
20090601|2009-05-28 08:00,28,15.1,15.1,15.1,15.1,1
20090601|2009-05-28 08:30,28,15.14,15.17,15.14,15.16,12
20090601|2009-05-28 09:00,28,15.06,15.12,15.06,15.12,2
20090601|2009-05-28 10:00,28,15.23,15.23,15.21,15.225,3
20090601|2009-05-28 10:30,28,15.24,15.24,15.24,15.24,1
20090601|2009-05-28 11:00,28,15.17,15.175,15.17,15.175,2
20090601|2009-05-28 12:00,28,15.12,15.12,15.12,15.12,1
20090601|2009-05-28 15:30,28,15.16,15.175,15.16,15.175,3
20090601|2009-05-28 16:00,28,15.145,15.145,15.145,15.145,1
20090601|2009-05-29 02:30,29,15.4,15.42,15.4,15.42,2
20090601|2009-05-29 07:00,29,15.44,15.44,15.44,15.44,1
20090601|2009-05-29 08:00,29,15.45,15.495,15.45,15.47,13
20090601|2009-05-29 10:00,29,15.56,15.56,15.56,15.56,5
20090601|2009-05-29 11:00,29,15.54,15.54,15.54,15.54,1
20090601|2009-05-29 14:00,29,15.69,15.69,15.69,15.69,1
20090601|2009-05-29 14:30,29,15.68,15.69,15.68,15.69,2
20090601|2009-05-29 15:00,29,15.72,15.72,15.72,15.72,1
20090601|2009-05-29 15:30,29,15.715,15.75,15.71,15.75,3
20090601|2009-05-31 20:00,1,15.85,15.85,15.85,15.85,1
20090601|2009-05-31 21:30,1,15.85,15.85,15.85,15.85,6
20090601|2009-06-01 05:30,1,15.885,15.885,15.88,15.88,2
20090601|2009-06-01 08:00,1,15.75,15.75,15.745,15.745,6
20090601|2009-06-01 09:00,1,15.76,15.76,15.76,15.76,2
20090601|2009-06-01 09:30,1,15.665,15.67,15.665,15.67,13
20090601|2009-06-03 09:00,3,15.725,15.725,15.725,15.725,1
20090601|2009-06-03 11:00,3,15.555,15.555,15.5,15.5,2
20090601|2009-06-04 03:00,4,15.385,15.385,15.385,15.385,1
20090601|2009-06-04 08:00,4,15.44,15.44,15.44,15.44,1
20090601|2009-06-05 00:30,5,15.815,15.815,15.815,15.815,1
20090601|2009-06-05 01:30,5,15.8,15.8,15.8,15.8,1
20090601|2009-06-05 02:00,5,15.84,15.84,15.84,15.84,1
20090601|2009-06-05 08:00,5,15.25,15.25,15.25,15.25,2
20090601|2009-06-05 08:30,5,15.205,15.205,15.205,15.205,1
20090601|2009-06-05 11:00,5,15.355,15.4,15.355,15.4,2
20090601|2009-06-05 14:00,5,15.275,15.275,15.275,15.275,1
20090601|2009-06-07 17:30,8,15.28,15.28,15.28,15.28,1
20090601|2009-06-08 02:30,8,15.01,15.01,15.01,15.01,1
20090601|2009-06-08 09:30,8,14.89,14.89,14.89,14.89,1
20090601|2009-06-09 06:00,9,15.05,15.05,15.05,15.05,2
20090601|2009-06-09 07:00,9,15.3,15.3,15.3,15.3,1
20090601|2009-06-10 12:30,10,15.105,15.11,15.1,15.11,8
20090601|2009-06-10 13:00,10,15.075,15.075,15.065,15.065,8
20090601|2009-06-11 08:00,11,15.01,15.01,15.01,15.01,2
20090601|2009-06-11 12:00,11,15.5,15.5,15.5,15.5,2
20090601|2009-06-11 23:00,12,15.32,15.32,15.32,15.32,1
20090601|2009-06-12 07:30,12,14.79,14.79,14.79,14.79,4
20090601|2009-06-12 08:00,12,14.86,14.86,14.86,14.86,2
20090601|2009-06-14 17:30,15,14.665,14.665,14.665,14.665,1
20090601|2009-06-14 23:30,15,14.68,14.68,14.605,14.605,10
20090601|2009-06-15 02:00,15,14.45,14.45,14.45,14.45,1
20090601|2009-06-15 05:30,15,14.4,14.4,14.4,14.4,1
20090601|2009-06-15 07:30,15,14.375,14.375,14.375,14.375,2
20090601|2009-06-15 08:30,15,14.25,14.25,14.25,14.25,5
20090601|2009-06-15 10:00,15,14.165,14.165,14.165,14.165,1
20090601|2009-06-16 09:30,16,14.235,14.235,14.235,14.235,4
20090601|2009-06-16 10:30,16,14.17,14.17,14.17,14.17,1
20090601|2009-06-17 01:30,17,14.255,14.255,14.255,14.255,1
20090601|2009-06-23 09:30,23,13.72,13.72,13.72,13.72,4
20090601|2009-06-25 20:00,26,14.165,14.165,14.165,14.165,2
20090601|2009-06-26 08:30,26,14.165,14.165,14.165,14.165,2
20090701|2008-05-05 12:30,5,17.336,17.336,17.336,17.336,0
20090701|2008-05-06 03:00,6,17.335,17.335,17.335,17.335,0
20090701|2008-05-06 16:00,6,17.366,17.366,17.366,17.366,0
20090701|2008-05-07 12:30,7,17.197,17.197,17.197,17.197,0
20090701|2008-05-08 12:30,8,17.36,17.36,17.36,17.36,0
20090701|2008-05-09 09:00,9,17.15,17.155,17.15,17.155,0
20090701|2008-05-09 16:00,9,17.394,17.394,17.394,17.394,0
20090701|2008-05-12 11:30,12,17.75,17.75,17.75,17.75,0
20090701|2008-05-13 08:30,13,17.2,17.2,17.2,17.2,0
20090701|2008-05-14 12:30,14,17.137,17.137,17.137,17.137,0
20090701|2008-05-15 12:30,15,17.192,17.192,17.192,17.192,0
20090701|2008-05-16 12:30,16,17.467,17.467,17.467,17.467,0
20090701|2008-05-19 12:30,19,17.542,17.542,17.542,17.542,0
20090701|2008-05-20 08:30,20,17.8,17.8,17.8,17.8,0
20090701|2008-05-20 09:30,20,17.945,17.95,17.945,17.95,0
20090701|2008-05-20 11:00,20,18.04,18.04,18.04,18.04,0
20090701|2008-05-20 16:00,20,18.245,18.245,18.245,18.245,0
20090701|2008-05-20 17:30,21,18.26,18.26,18.26,18.26,0
20090701|2008-05-21 00:30,21,18.25,18.25,18.25,18.25,0
20090701|2008-05-21 16:00,21,18.585,18.585,18.585,18.585,0
20090701|2008-05-21 22:00,22,18.62,18.62,18.62,18.62,0
20090701|2008-05-22 02:30,22,18.6,18.6,18.6,18.6,0
20090701|2008-05-22 11:30,22,18.45,18.45,18.45,18.45,0
20090701|2008-05-22 16:00,22,18.579,18.579,18.579,18.579,0
20090701|2008-05-23 02:30,23,18.635,18.64,18.635,18.64,0
20090701|2008-05-23 11:30,23,18.71,18.71,18.71,18.71,0
20090701|2008-05-23 16:00,23,18.84,18.84,18.84,18.84,0
20090701|2008-05-27 08:00,27,18.41,18.41,18.41,18.41,0
20090701|2008-05-27 08:30,27,18.3,18.3,18.11,18.12,0
20090701|2008-05-27 10:30,27,18.145,18.145,18.145,18.145,0
20090701|2008-05-27 11:00,27,18.065,18.065,18.065,18.065,0
20090701|2008-05-27 12:30,27,17.99,17.99,17.99,17.99,0
20090701|2008-05-27 22:30,28,18.055,18.055,18.055,18.055,0
20090701|2008-05-28 16:00,28,17.963,17.963,17.963,17.963,0
20090701|2008-05-29 12:30,29,17.06,17.06,17.06,17.06,0
20090701|2008-05-30 02:30,30,17.005,17.005,16.995,16.995,0
20090701|2008-05-30 07:30,30,17.375,17.375,17.375,17.375,0
20090701|2008-05-30 08:00,30,17.38,17.38,17.38,17.38,0
20090701|2008-05-30 09:30,30,17.395,17.405,17.395,17.405,0
20090701|2008-05-30 16:00,30,17.4,17.4,17.4,17.4,0
20090701|2008-06-02 12:30,2,17.434,17.434,17.434,17.434,0
20090701|2008-06-03 07:00,3,17.2,17.2,17.2,17.2,0
20090701|2008-06-03 08:00,3,17.05,17.05,17.05,17.05,0
20090701|2008-06-03 16:00,3,17.358,17.358,17.358,17.358,0
20090701|2008-06-04 08:30,4,17.225,17.225,17.22,17.22,0
20090701|2008-06-04 16:00,4,17.461,17.461,17.461,17.461,0
20090701|2008-06-04 20:30,5,17.29,17.29,17.29,17.29,0
20090701|2008-06-05 09:30,5,17.59,17.595,17.59,17.595,0
20090701|2008-06-05 16:00,5,17.708,17.708,17.708,17.708,0
20090701|2008-06-06 08:30,6,17.89,17.89,17.89,17.89,0
20090701|2008-06-06 10:00,6,18.02,18.02,18.02,18.02,0
20090701|2008-06-06 13:00,6,17.995,17.995,17.995,17.995,0
20090701|2008-06-06 13:30,6,18.02,18.02,18.02,18.02,0
20090701|2008-06-06 16:00,6,17.98,17.98,17.98,17.98,0
20090701|2008-06-09 03:00,9,18.215,18.215,18.215,18.215,0
20090701|2008-06-09 12:30,9,17.82,17.82,17.82,17.82,0
20090701|2008-06-09 16:00,9,17.789,17.789,17.789,17.789,0
20090701|2008-06-10 12:30,10,17.229,17.229,17.229,17.229,0
20090701|2008-06-11 09:00,11,17.47,17.47,17.47,17.47,0
20090701|2008-06-12 07:30,12,17.035,17.035,17.01,17.01,0
20090701|2008-06-12 09:00,12,16.99,16.99,16.99,16.99,0
20090701|2008-06-12 11:30,12,17.09,17.09,17.09,17.09,0
20090701|2008-06-12 16:00,12,17.072,17.072,17.072,17.072,0
20090701|2008-06-13 10:30,13,17.11,17.11,17.11,17.11,0
20090701|2008-06-16 11:00,16,17.885,17.885,17.87,17.87,0
20090701|2008-06-17 10:00,17,17.675,17.675,17.675,17.675,0
20090701|2008-06-17 16:00,17,17.671,17.671,17.671,17.671,0
20090701|2008-06-18 12:30,18,17.935,17.935,17.935,17.935,0
20090701|2008-06-19 08:00,19,18.24,18.24,18.24,18.24,0
20090701|2008-06-20 09:30,20,18.085,18.085,18.085,18.085,0
20090701|2008-06-23 12:30,23,17.389,17.389,17.389,17.389,0
20090701|2008-06-24 12:30,24,17.221,17.221,17.221,17.221,0
20090701|2008-06-25 11:00,25,17.2,17.2,17.2,17.2,0
20090701|2008-06-26 12:00,26,17.72,17.725,17.72,17.725,0
20090701|2008-06-27 12:00,27,18.15,18.18,18.15,18.18,0
20090701|2008-06-27 12:30,27,18.18,18.18,18.18,18.18,0
20090701|2008-06-30 03:30,30,18.395,18.395,18.395,18.395,0
20090701|2008-06-30 12:00,30,18,18,18,18,0
20090701|2008-07-01 07:30,1,18.35,18.35,18.35,18.35,0
20090701|2008-07-02 12:00,2,18.76,18.76,18.76,18.76,0
20090701|2008-07-03 12:30,3,18.847,18.847,18.847,18.847,0
20090701|2008-07-07 12:30,7,18.388,18.388,18.388,18.388,0
20090701|2008-07-08 12:30,8,18.432,18.432,18.432,18.432,0
20090701|2008-07-09 11:00,9,18.63,18.63,18.605,18.605,0
20090701|2008-07-10 12:00,10,18.78,18.78,18.775,18.775,0
20090701|2008-07-10 12:30,10,18.77,18.77,18.77,18.77,0
20090701|2008-07-11 10:00,11,19.35,19.35,19.35,19.35,0
20090701|2008-07-11 10:30,11,19.2,19.2,19.2,19.2,0
20090701|2008-07-11 12:00,11,19.305,19.315,19.305,19.315,0
20090701|2008-07-14 04:30,14,19.245,19.245,19.245,19.245,0
20090701|2008-07-14 16:00,14,19.751,19.751,19.751,19.751,0
20090701|2008-07-15 03:30,15,19.83,19.83,19.83,19.83,0
20090701|2008-07-15 16:00,15,19.51,19.51,19.51,19.51,0
20090701|2008-07-16 11:00,16,19.44,19.44,19.44,19.44,0
20090701|2008-07-16 20:30,17,19.41,19.41,19.41,19.41,0
20090701|2008-07-17 10:30,17,19.53,19.53,19.53,19.53,0
20090701|2008-07-17 11:00,17,19.63,19.63,19.63,19.63,0
20090701|2008-07-17 11:30,17,19.55,19.55,19.55,19.55,0
20090701|2008-07-17 12:00,17,19.41,19.41,19.41,19.41,0
20090701|2008-07-18 12:00,18,18.76,18.76,18.76,18.76,0
20090701|2008-07-18 16:00,18,18.708,18.708,18.708,18.708,0
20090701|2008-07-21 11:30,21,18.85,18.85,18.85,18.85,0
20090701|2008-07-22 07:30,22,19.13,19.13,19.08,19.08,0
20090701|2008-07-22 09:30,22,18.83,18.83,18.83,18.83,0
20090701|2008-07-22 12:00,22,18.54,18.54,18.51,18.51,0
20090701|2008-07-23 05:00,23,18.125,18.125,18.125,18.125,0
20090701|2008-07-23 12:00,23,18.21,18.215,17.94,17.94,0
20090701|2008-07-23 13:30,23,17.905,17.905,17.9,17.9,0
20090701|2008-07-24 07:30,24,17.98,17.98,17.98,17.98,0
20090701|2008-07-24 09:30,24,17.85,17.85,17.83,17.83,0
20090701|2008-07-24 10:00,24,17.86,17.86,17.86,17.86,0
20090701|2008-07-24 12:00,24,17.825,17.83,17.825,17.83,0
20090701|2008-07-25 12:00,25,17.88,17.88,17.88,17.88,0
20090701|2008-07-28 12:30,28,17.955,17.955,17.955,17.955,0
20090701|2008-07-29 06:00,29,17.9,17.9,17.9,17.9,0
20090701|2008-07-29 07:00,29,17.85,17.85,17.85,17.85,0
20090701|2008-07-29 12:00,29,17.725,17.84,17.725,17.84,0
20090701|2008-07-30 00:30,30,17.77,17.77,17.77,17.77,0
20090701|2008-07-31 08:30,31,18.32,18.32,18.315,18.315,0
20090701|2008-07-31 09:00,31,18.26,18.26,18.26,18.26,0
20090701|2008-07-31 12:00,31,18.24,18.245,18.24,18.245,0
20090701|2008-08-01 12:00,1,18.01,18.01,18.01,18.01,0
20090701|2008-08-04 08:00,4,17.81,17.81,17.81,17.81,0
20090701|2008-08-04 16:00,4,17.609,17.609,17.609,17.609,0
20090701|2008-08-05 12:30,5,17.03,17.03,17.03,17.03,0
20090701|2008-08-06 10:30,6,16.94,16.94,16.935,16.935,0
20090701|2008-08-07 09:00,7,16.825,16.9,16.825,16.9,0
20090701|2008-08-07 10:00,7,16.825,16.83,16.825,16.83,0
20090701|2008-08-07 12:30,7,16.555,16.555,16.555,16.555,0
20090701|2008-08-08 02:00,8,16.28,16.28,16.26,16.26,0
20090701|2008-08-08 07:00,8,16.24,16.24,16.24,16.24,0
20090701|2008-08-08 10:30,8,15.8,15.8,15.8,15.8,0
20090701|2008-08-08 11:00,8,15.79,15.79,15.79,15.79,0
20090701|2008-08-11 11:00,11,15.225,15.225,15.225,15.225,0
20090701|2008-08-12 08:00,12,15.19,15.19,15.19,15.19,0
20090701|2008-08-12 10:30,12,14.97,14.97,14.97,14.97,0
20090701|2008-08-13 01:30,13,15.2,15.2,15.2,15.2,0
20090701|2008-08-13 10:00,13,15,15.08,15,15.08,0
20090701|2008-08-13 13:00,13,15.26,15.26,15.26,15.26,0
20090701|2008-08-14 03:30,14,15.5,15.5,15.5,15.5,0
20090701|2008-08-14 04:00,14,15.47,15.47,15.47,15.47,0
20090701|2008-08-14 12:30,14,14.7,14.7,14.7,14.7,0
20090701|2008-08-15 12:30,15,13.185,13.185,13.185,13.185,0
20090701|2008-08-18 12:30,18,13.476,13.476,13.476,13.476,0
20090701|2008-08-19 09:00,19,13.165,13.165,13.165,13.165,0
20090701|2008-08-19 09:30,19,13.305,13.35,13.305,13.35,0
20090701|2008-08-20 07:30,20,13.46,13.46,13.46,13.46,0
20090701|2008-08-20 12:00,20,13.32,13.32,13.32,13.32,0
20090701|2008-08-21 12:30,21,14.107,14.107,14.107,14.107,0
20090701|2008-08-22 02:00,22,14.325,14.34,14.28,14.28,0
20090701|2008-08-22 11:30,22,13.98,13.98,13.98,13.98,0
20090701|2008-08-22 16:00,22,13.856,13.856,13.856,13.856,0
20090701|2008-08-25 12:30,25,13.741,13.741,13.741,13.741,0
20090701|2008-08-25 18:00,26,13.835,13.835,13.835,13.835,0
20090701|2008-08-26 03:00,26,13.625,13.625,13.625,13.625,0
20090701|2008-08-26 07:00,26,13.53,13.53,13.46,13.46,0
20090701|2008-08-26 09:30,26,14.04,14.04,14.04,14.04,0
20090701|2008-08-27 02:00,27,14.04,14.045,14.04,14.045,0
20090701|2008-08-27 02:30,27,14.055,14.055,14.055,14.055,0
20090701|2008-08-27 04:00,27,14.125,14.125,14.125,14.125,0
20090701|2008-08-27 07:00,27,14.035,14.035,14.035,14.035,0
20090701|2008-08-27 12:00,27,13.87,13.87,13.87,13.87,0
20090701|2008-08-27 16:00,27,13.83,13.83,13.83,13.83,0
20090701|2008-08-28 08:30,28,14.22,14.22,14.22,14.22,0
20090701|2008-08-28 12:00,28,13.99,13.99,13.99,13.99,0
20090701|2008-08-28 16:00,28,13.967,13.967,13.967,13.967,0
20090701|2008-08-29 12:00,29,13.975,13.975,13.965,13.965,0
20090701|2008-08-29 16:00,29,13.964,13.964,13.964,13.964,0
20090701|2008-09-01 02:30,1,14.085,14.085,14.085,14.085,0
20090701|2008-09-01 03:30,1,14.05,14.05,14.05,14.05,0
20090701|2008-09-01 05:30,1,14.03,14.03,14.03,14.03,0
20090701|2008-09-02 09:00,2,13.07,13.07,13.07,13.07,0
20090701|2008-09-02 11:30,2,13.445,13.445,13.445,13.445,0
20090701|2008-09-03 12:30,3,13.19,13.19,13.19,13.19,0
20090701|2008-09-04 12:30,4,13.181,13.181,13.181,13.181,0
20090701|2008-09-05 09:00,5,13.06,13.06,13.06,13.06,0
20090701|2008-09-08 03:30,8,12.725,12.725,12.72,12.72,0
20090701|2008-09-08 16:00,8,12.286,12.286,12.286,12.286,0
20090701|2008-09-09 03:30,9,12.18,12.18,12.18,12.18,0
20090701|2008-09-09 04:00,9,12.27,12.27,12.27,12.27,0
20090701|2008-09-09 06:00,9,12.295,12.295,12.295,12.295,0
20090701|2008-09-09 06:30,9,12.23,12.23,12.23,12.23,0
20090701|2008-09-09 08:30,9,11.8,11.8,11.8,11.8,0
20090701|2008-09-09 09:30,9,11.965,11.965,11.945,11.945,0
20090701|2008-09-09 10:00,9,12.05,12.05,12.05,12.05,0
20090701|2008-09-09 13:00,9,11.895,11.895,11.895,11.895,0
20090701|2008-09-09 13:30,9,11.77,11.775,11.77,11.775,0
20090701|2008-09-09 16:00,9,11.927,11.927,11.927,11.927,0
20090701|2008-09-09 20:30,10,11.39,11.39,11.34,11.34,0
20090701|2008-09-10 00:30,10,11.6,11.6,11.6,11.6,0
20090701|2008-09-10 07:00,10,11.515,11.515,11.515,11.515,0
20090701|2008-09-10 07:30,10,11.545,11.675,11.545,11.675,0
20090701|2008-09-10 08:00,10,11.8,11.8,11.8,11.8,0
20090701|2008-09-10 09:00,10,11.66,11.66,11.66,11.66,0
20090701|2008-09-10 10:30,10,11.245,11.245,11.18,11.18,0
20090701|2008-09-10 12:30,10,11.13,11.13,11.13,11.13,0
20090701|2008-09-10 13:30,10,10.99,10.99,10.99,10.99,0
20090701|2008-09-10 21:30,11,11.03,11.03,11.03,11.03,0
20090701|2008-09-11 08:00,11,11.09,11.1,11.09,11.1,0
20090701|2008-09-11 08:30,11,10.93,10.94,10.93,10.94,0
20090701|2008-09-11 11:30,11,10.83,10.83,10.83,10.83,0
20090701|2008-09-11 12:00,11,10.82,10.82,10.82,10.82,0
20090701|2008-09-11 12:30,11,10.765,10.765,10.765,10.765,0
20090701|2008-09-11 23:30,12,10.975,10.975,10.975,10.975,0
20090701|2008-09-12 07:00,12,10.92,10.92,10.92,10.92,0
20090701|2008-09-12 11:00,12,10.905,10.905,10.905,10.905,0
20090701|2008-09-12 15:30,12,11.125,11.125,11.125,11.125,0
20090701|2008-09-14 19:30,15,11.39,11.39,11.39,11.39,0
20090701|2008-09-14 20:00,15,11.305,11.305,11.305,11.305,0
20090701|2008-09-15 01:30,15,11.135,11.135,11.135,11.135,0
20090701|2008-09-15 07:30,15,10.85,10.87,10.85,10.87,0
20090701|2008-09-15 08:00,15,10.99,10.99,10.99,10.99,0
20090701|2008-09-15 12:00,15,11.285,11.285,11.285,11.285,0
20090701|2008-09-15 13:00,15,11.265,11.265,11.265,11.265,0
20090701|2008-09-15 13:30,15,11.24,11.24,11.24,11.24,0
20090701|2008-09-15 15:00,15,11.32,11.32,11.32,11.32,0
20090701|2008-09-16 08:00,16,10.78,10.78,10.78,10.78,0
20090701|2008-09-16 09:30,16,10.845,10.845,10.815,10.815,0
20090701|2008-09-16 10:30,16,10.76,10.765,10.72,10.725,0
20090701|2008-09-16 16:00,16,10.681,10.681,10.681,10.681,0
20090701|2008-09-17 09:00,17,11.27,11.38,11.27,11.38,0
20090701|2008-09-17 09:30,17,11.505,11.505,11.495,11.495,0
20090701|2008-09-17 10:30,17,11.5,11.5,11.5,11.5,0
20090701|2008-09-17 11:00,17,11.47,11.525,11.47,11.525,0
20090701|2008-09-17 11:30,17,11.585,11.585,11.585,11.585,0
20090701|2008-09-17 12:00,17,11.61,11.61,11.61,11.61,0
20090701|2008-09-17 12:30,17,12,12.06,12,12.06,0
20090701|2008-09-17 13:00,17,12.28,12.28,12.28,12.28,0
20090701|2008-09-17 13:30,17,12.15,12.15,12.15,12.15,0
20090701|2008-09-17 22:00,18,12.2,12.2,12.2,12.2,0
20090701|2008-09-18 02:30,18,12.45,12.45,12.45,12.45,0
20090701|2008-09-18 07:00,18,12.935,12.935,12.935,12.935,0
20090701|2008-09-18 08:30,18,12.84,12.84,12.83,12.83,0
20090701|2008-09-18 09:30,18,12.47,12.47,12.445,12.445,0
20090701|2008-09-18 12:00,18,13.12,13.12,13.12,13.12,0
20090701|2008-09-18 12:30,18,12.86,12.875,12.86,12.875,0
20090701|2008-09-18 16:00,18,12.876,12.876,12.876,12.876,0
20090701|2008-09-19 02:00,19,12.185,12.185,12.185,12.185,0
20090701|2008-09-19 08:30,19,12.695,12.705,12.695,12.705,0
20090701|2008-09-19 12:00,19,12.68,12.68,12.68,12.68,0
20090701|2008-09-19 16:00,19,12.671,12.671,12.671,12.671,0
20090701|2008-09-22 09:30,22,13.61,13.615,13.61,13.615,0
20090701|2008-09-22 12:00,22,13.7,13.7,13.7,13.7,0
20090701|2008-09-22 16:00,22,13.678,13.678,13.678,13.678,0
20090701|2008-09-23 07:00,23,13.575,13.575,13.555,13.555,0
20090701|2008-09-23 12:00,23,13.3,13.3,13.3,13.3,0
20090701|2008-09-23 13:30,23,13.6,13.6,13.6,13.6,0
20090701|2008-09-24 06:30,24,13.76,13.76,13.76,13.76,0
20090701|2008-09-24 08:30,24,13.765,13.765,13.765,13.765,0
20090701|2008-09-24 09:30,24,13.69,13.69,13.69,13.69,0
20090701|2008-09-24 12:00,24,13.685,13.685,13.685,13.685,0
20090701|2008-09-24 16:00,24,13.677,13.677,13.677,13.677,0
20090701|2008-09-25 12:00,25,13.515,13.515,13.515,13.515,0
20090701|2008-09-26 12:00,26,13.75,13.75,13.75,13.75,0
20090701|2008-09-29 08:30,29,13.45,13.45,13.45,13.45,0
20090701|2008-09-29 11:00,29,13.205,13.205,13.205,13.205,0
20090701|2008-09-29 14:00,29,13.385,13.385,13.385,13.385,0
20090701|2008-09-30 12:00,30,12.535,12.535,12.535,12.535,0
20090701|2008-09-30 19:30,1,12.495,12.495,12.495,12.495,0
20090701|2008-09-30 20:30,1,12.385,12.385,12.385,12.385,0
20090701|2008-10-01 10:00,1,12.75,12.75,12.75,12.75,0
20090701|2008-10-01 10:30,1,13,13,13,13,0
20090701|2008-10-02 08:30,2,12.09,12.09,12.09,12.09,0
20090701|2008-10-02 09:00,2,11.99,11.99,11.99,11.99,0
20090701|2008-10-02 09:30,2,11.99,11.99,11.815,11.815,0
20090701|2008-10-02 10:30,2,11.55,11.55,11.55,11.55,0
20090701|2008-10-02 11:30,2,11.435,11.435,11.435,11.435,0
20090701|2008-10-02 12:00,2,11.33,11.33,11.33,11.33,0
20090701|2008-10-02 13:00,2,11.4,11.4,11.4,11.4,0
20090701|2008-10-02 13:30,2,11.395,11.395,11.37,11.37,0
20090701|2008-10-02 15:00,2,11.13,11.13,11.125,11.125,0
20090701|2008-10-02 18:00,3,11.16,11.16,11.16,11.16,0
20090701|2008-10-03 01:30,3,11.52,11.52,11.52,11.52,0
20090701|2008-10-03 02:00,3,11.39,11.39,11.39,11.39,0
20090701|2008-10-03 02:30,3,11.5,11.5,11.46,11.5,0
20090701|2008-10-03 09:30,3,11.65,11.65,11.65,11.65,0
20090701|2008-10-03 12:00,3,11.49,11.49,11.49,11.49,0
20090701|2008-10-06 08:00,6,11.465,11.465,11.465,11.465,0
20090701|2008-10-06 10:00,6,11.37,11.37,11.37,11.37,0
20090701|2008-10-07 05:30,7,11.93,11.93,11.93,11.93,0
20090701|2008-10-07 09:30,7,11.775,11.785,11.75,11.75,0
20090701|2008-10-07 10:30,7,11.695,11.695,11.695,11.695,0
20090701|2008-10-08 09:00,8,11.85,11.85,11.85,11.85,0
20090701|2008-10-08 10:30,8,11.96,11.96,11.96,11.96,0
20090701|2008-10-08 11:00,8,11.95,11.95,11.95,11.95,0
20090701|2008-10-08 18:30,9,12.05,12.05,12.05,12.05,0
20090701|2008-10-08 19:00,9,11.96,11.96,11.96,11.96,0
20090701|2008-10-09 10:30,9,12.12,12.12,12.12,12.12,0
20090701|2008-10-09 12:00,9,12.06,12.06,12.06,12.06,0
20090701|2008-10-09 16:00,9,12.044,12.044,12.044,12.044,0
20090701|2008-10-10 01:00,10,12.31,12.31,12.23,12.23,0
20090701|2008-10-10 03:30,10,12.07,12.07,12.01,12.01,0
20090701|2008-10-10 07:30,10,11.65,11.65,11.65,11.65,0
20090701|2008-10-10 08:00,10,11.68,11.68,11.66,11.66,0
20090701|2008-10-10 08:30,10,11.785,11.785,11.77,11.77,0
20090701|2008-10-10 11:30,10,11,11,10.9,10.9,0
20090701|2008-10-10 12:00,10,10.88,10.88,10.88,10.88,0
20090701|2008-10-10 12:30,10,10.655,10.655,10.655,10.655,0
20090701|2008-10-10 13:00,10,9.75,9.75,9.75,9.75,0
20090701|2008-10-10 13:30,10,9.9,9.92,9.9,9.92,0
20090701|2008-10-10 14:00,10,10.025,10.025,10.025,10.025,0
20090701|2008-10-12 18:00,13,10.48,10.48,10.48,10.48,0
20090701|2008-10-12 22:00,13,10.48,10.48,10.48,10.48,0
20090701|2008-10-13 06:00,13,10.73,10.73,10.73,10.73,0
20090701|2008-10-13 07:30,13,10.715,10.72,10.715,10.72,0
20090701|2008-10-13 08:30,13,10.645,10.645,10.56,10.56,0
20090701|2008-10-13 09:00,13,10.655,10.655,10.655,10.655,0
20090701|2008-10-13 09:30,13,10.715,10.72,10.715,10.72,0
20090701|2008-10-13 12:00,13,10.915,10.915,10.915,10.915,0
20090701|2008-10-13 16:00,13,10.928,10.928,10.928,10.928,0
20090701|2008-10-14 09:30,14,10.925,10.925,10.925,10.925,0
20090701|2008-10-14 12:00,14,11.2,11.2,11.2,11.2,0
20090701|2008-10-14 13:30,14,11.125,11.125,11.125,11.125,0
20090701|2008-10-14 21:00,15,11.105,11.105,11.105,11.105,0
20090701|2008-10-15 12:00,15,10.32,10.32,10.25,10.25,0
20090701|2008-10-15 16:00,15,10.303,10.303,10.303,10.303,0
20090701|2008-10-16 08:30,16,9.8,9.8,9.8,9.8,0
20090701|2008-10-16 09:30,16,9.809999,9.809999,9.75,9.75,0
20090701|2008-10-16 14:30,16,9.844999,9.844999,9.844999,9.844999,0
20090701|2008-10-16 21:30,17,9.86,9.86,9.86,9.86,0
20090701|2008-10-16 22:00,17,9.9,9.9,9.9,9.9,0
20090701|2008-10-16 22:30,17,9.915,9.915,9.915,9.915,0
20090701|2008-10-17 02:00,17,10.03,10.03,10.03,10.03,0
20090701|2008-10-17 08:30,17,9.405001,9.405001,9.405001,9.405001,0
20090701|2008-10-17 09:00,17,9.309999,9.35,9.309999,9.32,0
20090701|2008-10-17 12:00,17,9.41,9.434999,9.41,9.434999,0
20090701|2008-10-17 16:00,17,9.425,9.425,9.425,9.425,0
20090701|2008-10-20 06:30,20,9.77,9.77,9.77,9.77,0
20090701|2008-10-20 09:00,20,9.7,9.7,9.7,9.7,0
20090701|2008-10-20 12:00,20,9.74,9.74,9.74,9.74,0
20090701|2008-10-21 12:30,21,10.152,10.152,10.152,10.152,0
20090701|2008-10-22 12:30,22,9.528,9.528,9.528,9.528,0
20090701|2008-10-23 06:00,23,9.35,9.35,9.34,9.34,0
20090701|2008-10-23 07:00,23,9.355,9.355,9.355,9.355,0
20090701|2008-10-23 09:30,23,9.755,9.8,9.755,9.8,0
20090701|2008-10-24 03:30,24,9,9,9,9,0
20090701|2008-10-24 05:30,24,9,9,9,9,0
20090701|2008-10-24 08:30,24,9.045,9.045,9.045,9.045,0
20090701|2008-10-24 11:30,24,9.469999,9.469999,9.469999,9.469999,0
20090701|2008-10-24 16:00,24,9.363,9.363,9.363,9.363,0
20090701|2008-10-26 20:30,27,9.59,9.6,9.59,9.6,0
20090701|2008-10-27 01:00,27,9.280001,9.280001,9.280001,9.280001,0
20090701|2008-10-27 07:00,27,9.02,9.02,9.005,9.005,0
20090701|2008-10-27 08:00,27,9.02,9.02,9.02,9.02,0
20090701|2008-10-27 12:00,27,9.26,9.26,9.26,9.26,0
20090701|2008-10-27 16:00,27,9.262,9.262,9.262,9.262,0
20090701|2008-10-28 06:00,28,9.165,9.175,9.165,9.175,0
20090701|2008-10-28 10:00,28,8.835,8.835,8.835,8.835,0
20090701|2008-10-28 12:00,28,8.809999,8.809999,8.809999,8.809999,0
20090701|2008-10-28 16:00,28,8.844999,8.844999,8.844999,8.844999,0
20090701|2008-10-28 22:30,29,9.245,9.245,9.245,9.245,0
20090701|2008-10-28 23:00,29,9.14,9.14,9.13,9.13,0
20090701|2008-10-29 08:00,29,9.695,9.695,9.690001,9.690001,0
20090701|2008-10-29 10:00,29,9.985,9.985,9.985,9.985,0
20090701|2008-10-29 12:00,29,9.809999,9.83,9.809999,9.83,0
20090701|2008-10-29 15:00,29,9.83,9.83,9.83,9.83,0
20090701|2008-10-29 16:00,29,9.848001,9.848001,9.848001,9.848001,0
20090701|2008-10-30 07:30,30,10.07,10.07,10.07,10.07,0
20090701|2008-10-30 10:30,30,9.85,9.85,9.85,9.85,0
20090701|2008-10-30 13:00,30,9.8,9.8,9.8,9.8,0
20090701|2008-10-30 13:30,30,9.844999,9.844999,9.844999,9.844999,0
20090701|2008-10-31 09:00,31,9.675,9.675,9.675,9.675,0
20090701|2008-10-31 12:00,31,9.75,9.75,9.75,9.75,0
20090701|2008-10-31 15:00,31,9.755,9.755,9.755,9.755,0
20090701|2008-10-31 16:00,31,9.766001,9.766001,9.766001,9.766001,0
20090701|2008-11-04 08:30,4,10.24,10.24,10.24,10.24,1
20090701|2008-11-05 11:00,5,10.37,10.37,10.37,10.37,3
20090701|2008-11-06 10:00,6,10.54,10.54,10.535,10.535,11
20090701|2008-11-06 11:00,6,10.15,10.15,10.135,10.135,11
20090701|2008-11-06 11:30,6,10.115,10.275,10.115,10.16,14
20090701|2008-11-06 12:00,6,10.17,10.17,10.155,10.155,4
20090701|2008-11-06 12:30,6,10.115,10.155,10.115,10.155,5
20090701|2008-11-06 13:00,6,10.185,10.185,10.145,10.15,8
20090701|2008-11-07 08:30,7,10.16,10.16,10.16,10.16,1
20090701|2008-11-11 07:00,11,9.94,9.94,9.94,9.94,1
20090701|2008-11-11 09:30,11,9.68,9.68,9.68,9.68,1
20090701|2008-11-11 10:00,11,9.7,9.7,9.7,9.7,1
20090701|2008-11-11 12:00,11,9.89,9.89,9.89,9.89,1
20090701|2008-11-12 04:00,12,9.785,9.785,9.78,9.78,3
20090701|2008-11-12 07:00,12,9.6,9.6,9.6,9.6,3
20090701|2008-11-12 09:30,12,9.53,9.53,9.445,9.445,3
20090701|2008-11-13 08:00,13,9.28,9.28,9.28,9.28,1
20090701|2008-11-13 08:30,13,9.25,9.25,9.25,9.25,1
20090701|2008-11-13 10:00,13,9.15,9.15,9.15,9.15,1
20090701|2008-11-13 10:30,13,9.185,9.19,9.185,9.19,3
20090701|2008-11-13 11:30,13,8.95,8.95,8.89,8.89,2
20090701|2008-11-13 12:00,13,8.895,8.895,8.89,8.89,5
20090701|2008-11-14 07:00,14,9.37,9.37,9.37,9.37,1
20090701|2008-11-14 07:30,14,9.705,9.705,9.695,9.695,2
20090701|2008-11-14 10:00,14,9.605,9.605,9.605,9.605,1
20090701|2008-11-17 09:00,17,9.455,9.455,9.455,9.455,2
20090701|2008-11-18 12:30,18,9.625,9.625,9.625,9.625,1
20090701|2008-11-19 07:30,19,9.405,9.405,9.405,9.405,1
20090701|2008-11-19 08:00,19,9.51,9.51,9.51,9.51,1
20090701|2008-11-19 08:30,19,9.835,9.835,9.835,9.835,2
20090701|2008-11-19 11:30,19,9.38,9.38,9.38,9.38,1
20090701|2008-11-19 15:00,19,9.31,9.31,9.31,9.31,1
20090701|2008-11-20 09:30,20,8.97,8.98,8.97,8.98,2
20090701|2008-11-20 10:00,20,8.99,8.995,8.99,8.995,1
20090701|2008-11-21 06:00,21,9.19,9.19,9.19,9.19,1
20090701|2008-11-21 07:00,21,9.245,9.255,9.245,9.255,3
20090701|2008-11-21 08:30,21,9.385,9.385,9.385,9.385,1
20090701|2008-11-21 09:30,21,9.62,9.62,9.62,9.62,2
20090701|2008-11-21 11:30,21,9.68,9.68,9.62,9.62,3
20090701|2008-11-23 17:30,24,9.75,9.75,9.75,9.75,1
20090701|2008-11-23 18:00,24,9.68,9.68,9.68,9.68,1
20090701|2008-11-24 05:00,24,10.005,10.07,10.005,10.07,7
20090701|2008-11-24 05:30,24,10.1,10.1,10.1,10.1,3
20090701|2008-11-24 07:00,24,10.225,10.225,10.225,10.225,1
20090701|2008-11-24 09:30,24,10.58,10.58,10.58,10.58,1
20090701|2008-11-24 10:00,24,10.6,10.61,10.6,10.61,3
20090701|2008-11-24 11:00,24,10.43,10.43,10.43,10.43,1
20090701|2008-11-24 11:30,24,10.49,10.49,10.49,10.49,23
20090701|2008-11-25 08:00,25,10.525,10.53,10.515,10.515,3
20090701|2008-11-25 10:00,25,10.165,10.165,10.165,10.165,3
20090701|2008-11-25 10:30,25,10.42,10.425,10.42,10.425,2
20090701|2008-11-25 11:00,25,10.35,10.35,10.35,10.35,1
20090701|2008-11-25 12:00,25,10.385,10.39,10.385,10.39,4
20090701|2008-11-25 14:00,25,10.39,10.39,10.39,10.39,1
20090701|2008-11-26 06:30,26,10.34,10.34,10.34,10.34,1
20090701|2008-11-26 08:00,26,10.42,10.42,10.42,10.42,1
20090701|2008-11-26 08:30,26,10.44,10.44,10.44,10.44,4
20090701|2008-11-26 12:00,26,10.25,10.25,10.25,10.25,2
20090701|2008-11-26 12:30,26,10.25,10.29,10.25,10.29,4
20090701|2008-11-26 15:00,26,10.35,10.35,10.35,10.35,1
20090701|2008-11-27 05:30,28,10.37,10.375,10.37,10.375,3
20090701|2008-11-28 08:30,28,10.26,10.26,10.26,10.26,1
20090701|2008-12-01 07:00,1,9.85,9.85,9.85,9.85,1
20090701|2008-12-01 07:30,1,9.42,9.42,9.35,9.35,4
20090701|2008-12-01 08:00,1,9.38,9.38,9.35,9.36,55
20090701|2008-12-01 09:30,1,9.36,9.36,9.36,9.36,55
20090701|2008-12-01 10:00,1,9.4,9.41,9.4,9.41,2
20090701|2008-12-01 11:30,1,9.325,9.325,9.325,9.325,2
20090701|2008-12-01 12:00,1,9.39,9.39,9.39,9.39,1
20090701|2008-12-01 15:30,1,9.33,9.33,9.33,9.33,1
20090701|2008-12-02 04:00,2,9.435,9.435,9.435,9.435,1
20090701|2008-12-02 08:00,2,9.64,9.64,9.64,9.64,1
20090701|2008-12-02 09:00,2,9.66,9.66,9.66,9.66,0
20090701|2008-12-02 09:30,2,9.725,9.725,9.725,9.725,1
20090701|2008-12-02 10:30,2,9.51,9.51,9.51,9.51,1
20090701|2008-12-02 12:00,2,9.615,9.615,9.61,9.61,2
20090701|2008-12-03 07:00,3,9.37,9.37,9.36,9.36,0
20090701|2008-12-03 12:00,3,9.575,9.575,9.575,9.575,1
20090701|2008-12-03 22:30,4,9.575,9.585,9.575,9.585,2
20090701|2008-12-04 05:00,4,9.63,9.63,9.63,9.63,1
20090701|2008-12-04 07:00,4,9.545,9.545,9.545,9.545,1
20090701|2008-12-04 10:30,4,9.63,9.63,9.63,9.63,1
20090701|2008-12-04 11:00,4,9.51,9.51,9.51,9.51,1
20090701|2008-12-04 13:30,4,9.565,9.565,9.565,9.565,1
20090701|2008-12-05 08:00,5,9.29,9.29,9.29,9.29,2
20090701|2008-12-05 09:00,5,9.325,9.325,9.325,9.325,3
20090701|2008-12-05 10:00,5,9.32,9.325,9.32,9.325,2
20090701|2008-12-07 17:30,8,9.55,9.55,9.55,9.55,1
20090701|2008-12-07 19:30,8,9.59,9.59,9.59,9.59,1
20090701|2008-12-07 21:30,8,9.685,9.685,9.685,9.685,1
20090701|2008-12-07 23:30,8,9.69,9.69,9.69,9.69,1
20090701|2008-12-08 00:00,8,9.715,9.715,9.715,9.715,1
20090701|2008-12-08 01:30,8,9.735,9.735,9.735,9.735,1
20090701|2008-12-08 02:00,8,9.82,9.82,9.82,9.82,1
20090701|2008-12-08 07:30,8,10.215,10.225,10.215,10.225,2
20090701|2008-12-08 09:30,8,10.3,10.3,10.3,10.3,1
20090701|2008-12-08 20:00,9,10.005,10.005,10.005,10.005,1
20090701|2008-12-09 06:00,9,9.87,9.87,9.87,9.87,1
20090701|2008-12-09 07:30,9,9.775,9.775,9.775,9.775,3
20090701|2008-12-09 08:30,9,9.85,9.85,9.85,9.85,1
20090701|2008-12-09 12:30,9,9.89,9.89,9.89,9.89,1
20090701|2008-12-09 16:00,9,9.865,9.865,9.865,9.865,1
20090701|2008-12-09 23:30,10,10.015,10.015,10.015,10.015,1
20090701|2008-12-10 07:30,10,10.155,10.16,10.155,10.16,3
20090701|2008-12-10 21:00,11,10.195,10.195,10.195,10.195,1
20090701|2008-12-10 21:30,11,10.22,10.22,10.22,10.22,1
20090701|2008-12-11 03:30,11,10.3,10.3,10.3,10.3,1
20090701|2008-12-11 08:30,11,10.4,10.465,10.4,10.465,27
20090701|2008-12-11 09:00,11,10.49,10.495,10.49,10.495,15
20090701|2008-12-11 09:30,11,10.42,10.42,10.415,10.415,3
20090701|2008-12-11 10:00,11,10.47,10.47,10.47,10.47,8
20090701|2008-12-11 10:30,11,10.49,10.49,10.49,10.49,9
20090701|2008-12-11 12:30,11,10.425,10.425,10.425,10.425,5
20090701|2008-12-12 09:00,12,10.27,10.27,10.27,10.27,2
20090701|2008-12-12 09:30,12,10.32,10.35,10.32,10.35,3
20090701|2008-12-12 13:00,12,10.265,10.265,10.265,10.265,1
20090701|2008-12-15 03:30,15,10.415,10.415,10.415,10.415,4
20090701|2008-12-15 07:30,15,10.35,10.35,10.35,10.35,1
20090701|2008-12-15 09:00,15,10.34,10.34,10.34,10.34,1
20090701|2008-12-16 00:00,16,10.65,10.65,10.65,10.65,1
20090701|2008-12-16 09:00,16,10.645,10.645,10.61,10.615,6
20090701|2008-12-16 09:30,16,10.75,10.75,10.75,10.75,3
20090701|2008-12-16 12:00,16,10.745,10.745,10.745,10.745,1
20090701|2008-12-16 13:30,16,10.86,10.86,10.86,10.86,1
20090701|2008-12-16 14:00,16,11,11,11,11,2
20090701|2008-12-16 17:00,17,11.445,11.45,11.445,11.45,2
20090701|2008-12-17 03:30,17,11,11,11,11,5
20090701|2008-12-17 04:30,17,11.005,11.005,11,11,10
20090701|2008-12-17 06:30,17,10.975,10.975,10.965,10.975,46
20090701|2008-12-17 08:00,17,11.16,11.19,11.16,11.19,2
20090701|2008-12-17 08:30,17,11.33,11.4,11.33,11.4,3
20090701|2008-12-17 09:00,17,11.475,11.515,11.47,11.515,29
20090701|2008-12-17 09:30,17,11.515,11.515,11.385,11.48,11
20090701|2008-12-17 10:00,17,11.51,11.53,11.505,11.505,3
20090701|2008-12-17 12:00,17,11.475,11.475,11.475,11.475,1
20090701|2008-12-17 12:30,17,11.445,11.445,11.44,11.445,4
20090701|2008-12-17 19:00,18,11.38,11.38,11.38,11.38,7
20090701|2008-12-18 03:30,18,11.455,11.49,11.455,11.49,20
20090701|2008-12-18 07:30,18,11.215,11.215,11.215,11.215,1
20090701|2008-12-18 08:00,18,11.16,11.16,11.16,11.16,1
20090701|2008-12-18 09:00,18,11.09,11.09,11.09,11.09,10
20090701|2008-12-18 10:00,18,11.06,11.06,11.06,11.06,5
20090701|2008-12-18 10:30,18,11.1,11.1,11.1,11.1,9
20090701|2008-12-18 11:00,18,11.12,11.12,11.09,11.09,16
20090701|2008-12-18 11:30,18,11.12,11.12,11.115,11.12,15
20090701|2008-12-18 15:30,18,10.95,10.95,10.95,10.95,3
20090701|2008-12-18 19:30,19,10.955,10.955,10.955,10.955,2
20090701|2008-12-19 07:00,19,10.73,10.73,10.73,10.73,1
20090701|2008-12-19 07:30,19,10.85,10.85,10.85,10.85,1
20090701|2008-12-19 08:00,19,10.83,10.83,10.83,10.83,23
20090701|2008-12-21 18:00,22,10.94,10.94,10.94,10.94,1
20090701|2008-12-22 00:00,22,11.025,11.025,11.025,11.025,1
20090701|2008-12-22 06:30,22,10.995,10.995,10.995,10.995,1
20090701|2008-12-22 09:00,22,10.945,10.945,10.945,10.945,1
20090701|2008-12-22 10:00,22,10.875,10.875,10.875,10.875,1
20090701|2008-12-23 11:00,23,10.225,10.25,10.215,10.25,4
20090701|2008-12-23 12:00,23,10.25,10.25,10.25,10.25,1
20090701|2008-12-23 13:00,23,10.285,10.285,10.28,10.28,3
20090701|2008-12-23 15:30,23,10.255,10.255,10.255,10.255,1
20090701|2008-12-29 06:00,29,10.97,10.97,10.97,10.97,32
20090701|2008-12-29 07:00,29,10.945,10.945,10.945,10.945,1
20090701|2008-12-29 07:30,29,11.25,11.27,11.25,11.27,2
20090701|2008-12-29 08:00,29,11.11,11.11,11.11,11.11,2
20090701|2008-12-29 09:00,29,11.15,11.15,11.15,11.15,1
20090701|2008-12-29 09:30,29,11.07,11.07,11.07,11.07,2
20090701|2008-12-29 10:30,29,10.93,10.94,10.91,10.94,3
20090701|2008-12-29 11:00,29,10.94,10.94,10.915,10.915,2
20090701|2008-12-29 12:00,29,10.905,10.905,10.78,10.78,5
20090701|2008-12-29 12:30,29,10.815,10.815,10.815,10.815,1
20090701|2008-12-29 13:30,29,10.87,10.89,10.87,10.89,4
20090701|2008-12-29 14:00,29,10.865,10.865,10.865,10.865,1
20090701|2008-12-30 02:30,30,10.8,10.8,10.8,10.8,1
20090701|2008-12-30 09:30,30,11.07,11.145,11.07,11.11,3
20090701|2008-12-30 10:30,30,11.135,11.135,11.135,11.135,2
20090701|2008-12-30 13:00,30,10.995,10.995,10.995,10.995,1
20090701|2008-12-31 10:00,31,10.895,10.895,10.895,10.895,2
20090701|2008-12-31 10:30,31,11.05,11.05,11.05,11.05,1
20090701|2009-01-01 18:00,2,11.4,11.4,11.38,11.38,2
20090701|2009-01-01 18:30,2,11.35,11.35,11.35,11.35,1
20090701|2009-01-01 19:30,2,11.3,11.3,11.25,11.25,3
20090701|2009-01-02 04:30,2,11.05,11.05,11.05,11.05,5
20090701|2009-01-02 08:00,2,11.23,11.23,11.23,11.23,2
20090701|2009-01-02 08:30,2,11.25,11.25,11.25,11.25,1
20090701|2009-01-02 09:00,2,11.375,11.375,11.375,11.375,1
20090701|2009-01-02 11:00,2,11.545,11.545,11.545,11.545,1
20090701|2009-01-02 12:00,2,11.48,11.48,11.48,11.48,1
20090701|2009-01-05 04:30,5,11.15,11.185,11.15,11.185,75
20090701|2009-01-05 06:30,5,10.98,10.98,10.98,10.98,1
20090701|2009-01-05 07:30,5,10.905,10.905,10.655,10.66,10
20090701|2009-01-05 08:00,5,10.75,10.815,10.75,10.79,9
20090701|2009-01-05 08:30,5,10.895,10.895,10.895,10.895,1
20090701|2009-01-05 09:00,5,10.93,10.93,10.9,10.9,2
20090701|2009-01-05 10:00,5,10.93,10.93,10.93,10.93,1
20090701|2009-01-05 10:30,5,10.97,10.97,10.965,10.965,2
20090701|2009-01-05 11:00,5,11.025,11.025,11.025,11.025,1
20090701|2009-01-05 11:30,5,11.07,11.07,11.07,11.07,1
20090701|2009-01-05 12:30,5,11.28,11.28,11.28,11.28,1
20090701|2009-01-05 14:00,5,11.235,11.235,11.21,11.21,11
20090701|2009-01-06 00:30,6,11.04,11.04,11.04,11.04,1
20090701|2009-01-06 03:00,6,10.9,10.9,10.9,10.9,9
20090701|2009-01-06 04:30,6,10.905,10.905,10.905,10.905,1
20090701|2009-01-06 05:30,6,10.89,10.89,10.89,10.89,1
20090701|2009-01-06 06:30,6,10.955,10.955,10.955,10.955,1
20090701|2009-01-06 07:30,6,11.1,11.1,11.1,11.1,3
20090701|2009-01-06 10:00,6,11.17,11.17,11.16,11.16,3
20090701|2009-01-06 10:30,6,11.23,11.23,11.23,11.23,1
20090701|2009-01-06 11:00,6,11.22,11.22,11.22,11.22,2
20090701|2009-01-06 11:30,6,11.205,11.205,11.205,11.205,1
20090701|2009-01-06 13:00,6,11.55,11.555,11.55,11.55,7
20090701|2009-01-07 06:30,7,11.42,11.42,11.42,11.42,1
20090701|2009-01-07 07:30,7,11.61,11.61,11.61,11.61,1
20090701|2009-01-07 08:00,7,11.5,11.5,11.31,11.31,7
20090701|2009-01-07 08:30,7,11.155,11.155,11.04,11.04,8
20090701|2009-01-07 09:00,7,11.03,11.03,10.985,10.985,2
20090701|2009-01-07 09:30,7,10.95,10.95,10.95,10.95,1
20090701|2009-01-07 11:30,7,11.215,11.215,11.215,11.215,1
20090701|2009-01-07 12:00,7,11.155,11.26,11.155,11.24,1
20090701|2009-01-07 12:30,7,11.14,11.14,11.14,11.14,1
20090701|2009-01-07 14:00,7,11.01,11.01,11.01,11.01,1
20090701|2009-01-07 14:30,7,11.01,11.01,11.01,11.01,1
20090701|2009-01-08 01:30,8,10.98,10.98,10.98,10.98,1
20090701|2009-01-08 05:30,8,10.915,10.915,10.9,10.9,2
20090701|2009-01-08 06:00,8,10.925,10.925,10.86,10.86,2
20090701|2009-01-08 06:30,8,10.94,10.94,10.94,10.94,1
20090701|2009-01-08 07:00,8,10.93,10.965,10.93,10.965,3
20090701|2009-01-08 07:30,8,10.955,11.13,10.955,11.13,2
20090701|2009-01-08 08:00,8,11.19,11.21,11.185,11.185,4
20090701|2009-01-08 08:30,8,11.22,11.22,11.22,11.22,1
20090701|2009-01-08 09:00,8,11.235,11.235,11.195,11.195,2
20090701|2009-01-08 09:30,8,11.135,11.135,11.135,11.135,3
20090701|2009-01-08 10:30,8,11.135,11.135,11.08,11.105,4
20090701|2009-01-08 11:30,8,11.11,11.145,11.11,11.145,3
20090701|2009-01-08 12:00,8,11.13,11.135,11.12,11.12,16
20090701|2009-01-09 00:00,9,11.175,11.175,11.175,11.175,1
20090701|2009-01-09 06:30,9,11.29,11.29,11.28,11.28,13
20090701|2009-01-09 07:00,9,11.28,11.28,11.28,11.28,5
20090701|2009-01-09 07:30,9,11.45,11.45,11.255,11.27,4
20090701|2009-01-09 08:00,9,11.185,11.185,11.185,11.185,1
20090701|2009-01-09 08:30,9,11.05,11.05,11.05,11.05,1
20090701|2009-01-09 09:00,9,11.08,11.08,11.08,11.08,2
20090701|2009-01-09 10:00,9,11.3,11.36,11.3,11.36,2
20090701|2009-01-09 11:00,9,11.405,11.6,11.405,11.5,11
20090701|2009-01-09 11:30,9,11.47,11.47,11.35,11.35,6
20090701|2009-01-09 12:00,9,11.35,11.35,11.34,11.34,5
20090701|2009-01-09 12:30,9,11.335,11.335,11.335,11.335,5
20090701|2009-01-11 22:30,12,11.265,11.265,11.265,11.265,1
20090701|2009-01-12 04:30,12,11.185,11.185,11.185,11.185,1
20090701|2009-01-12 06:30,12,11.095,11.095,11.095,11.095,5
20090701|2009-01-12 07:00,12,11,11,10.81,10.855,8
20090701|2009-01-12 08:00,12,10.995,10.995,10.91,10.91,2
20090701|2009-01-12 09:30,12,11.015,11.015,10.99,10.99,2
20090701|2009-01-12 10:30,12,10.9,10.9,10.9,10.9,1
20090701|2009-01-12 12:00,12,10.83,10.83,10.77,10.77,3
20090701|2009-01-12 13:30,12,10.6,10.6,10.6,10.6,1
20090701|2009-01-12 14:00,12,10.615,10.615,10.615,10.615,5
20090701|2009-01-12 21:00,13,10.72,10.72,10.72,10.72,1
20090701|2009-01-13 07:00,13,10.55,10.55,10.55,10.55,1
20090701|2009-01-13 07:30,13,10.525,10.525,10.5,10.505,3
20090701|2009-01-13 08:30,13,10.61,10.61,10.61,10.61,6
20090701|2009-01-13 11:30,13,10.79,10.79,10.79,10.79,1
20090701|2009-01-13 12:00,13,10.71,10.71,10.68,10.69,5
20090701|2009-01-13 13:00,13,10.74,10.74,10.74,10.74,2
20090701|2009-01-13 13:30,13,10.76,10.76,10.76,10.76,2
20090701|2009-01-14 02:00,14,10.88,10.88,10.88,10.88,1
20090701|2009-01-14 04:30,14,10.835,10.835,10.835,10.835,1
20090701|2009-01-14 07:30,14,10.535,10.535,10.5,10.5,3
20090701|2009-01-14 08:00,14,10.535,10.54,10.535,10.54,10
20090701|2009-01-14 08:30,14,10.54,10.54,10.54,10.54,2
20090701|2009-01-14 09:30,14,10.405,10.405,10.405,10.405,2
20090701|2009-01-14 12:00,14,10.485,10.485,10.485,10.485,1
20090701|2009-01-14 13:00,14,10.54,10.595,10.54,10.595,2
20090701|2009-01-14 13:30,14,10.595,10.595,10.595,10.595,1
20090701|2009-01-14 14:00,14,10.565,10.565,10.565,10.565,1
20090701|2009-01-14 19:00,15,10.59,10.59,10.585,10.585,2
20090701|2009-01-14 22:30,15,10.55,10.55,10.55,10.55,1
20090701|2009-01-15 00:00,15,10.54,10.54,10.54,10.54,1
20090701|2009-01-15 03:00,15,10.475,10.475,10.475,10.475,1
20090701|2009-01-15 05:00,15,10.455,10.455,10.455,10.455,1
20090701|2009-01-15 07:00,15,10.51,10.51,10.51,10.51,4
20090701|2009-01-15 07:30,15,10.53,10.635,10.53,10.635,2
20090701|2009-01-15 08:30,15,10.525,10.525,10.525,10.525,1
20090701|2009-01-15 09:00,15,10.48,10.48,10.48,10.48,1
20090701|2009-01-15 09:30,15,10.38,10.47,10.365,10.47,5
20090701|2009-01-15 10:00,15,10.5,10.5,10.5,10.5,1
20090701|2009-01-15 11:00,15,10.41,10.41,10.41,10.41,1
20090701|2009-01-15 13:00,15,10.6,10.6,10.6,10.6,1
20090701|2009-01-15 14:30,15,10.65,10.65,10.65,10.65,1
20090701|2009-01-15 20:00,16,10.695,10.695,10.695,10.695,1
20090701|2009-01-15 20:30,16,10.71,10.71,10.69,10.695,8
20090701|2009-01-15 21:00,16,10.705,10.705,10.705,10.705,1
20090701|2009-01-16 00:00,16,10.695,10.695,10.695,10.695,1
20090701|2009-01-16 00:30,16,10.69,10.69,10.69,10.69,1
20090701|2009-01-16 01:00,16,10.68,10.68,10.68,10.68,1
20090701|2009-01-16 02:00,16,10.625,10.625,10.625,10.625,1
20090701|2009-01-16 02:30,16,10.66,10.66,10.66,10.66,1
20090701|2009-01-16 03:00,16,10.66,10.66,10.66,10.66,1
20090701|2009-01-16 03:30,16,10.71,10.71,10.71,10.71,1
20090701|2009-01-16 04:00,16,10.72,10.72,10.72,10.72,1
20090701|2009-01-16 07:30,16,11.01,11.01,10.985,10.995,3
20090701|2009-01-16 10:00,16,11.125,11.125,11.125,11.125,5
20090701|2009-01-16 10:30,16,11.195,11.195,11.16,11.16,2
20090701|2009-01-16 12:30,16,11.26,11.26,11.26,11.26,1
20090701|2009-01-16 13:00,16,11.28,11.28,11.275,11.275,5
20090701|2009-01-18 17:00,20,11.335,11.335,11.335,11.335,5
20090701|2009-01-19 06:30,20,11.165,11.165,11.155,11.155,5
20090701|2009-01-19 07:00,20,11.155,11.155,11.155,11.155,1
20090701|2009-01-19 15:00,20,11.21,11.21,11.21,11.21,1
20090701|2009-01-19 18:00,20,11.215,11.215,11.16,11.16,2
20090701|2009-01-19 19:00,20,11.095,11.095,11.095,11.095,1
20090701|2009-01-19 19:30,20,11.105,11.105,11.105,11.105,1
20090701|2009-01-20 06:30,20,11.3,11.3,11.3,11.3,7
20090701|2009-01-20 07:00,20,11.285,11.285,11.285,11.285,1
20090701|2009-01-20 07:30,20,11.365,11.365,11.365,11.365,3
20090701|2009-01-20 08:00,20,11.325,11.33,11.325,11.33,10
20090701|2009-01-20 08:30,20,11.295,11.295,11.29,11.29,2
20090701|2009-01-20 10:00,20,11.38,11.38,11.38,11.38,1
20090701|2009-01-20 12:00,20,11.285,11.285,11.2,11.2,2
20090701|2009-01-21 01:00,21,11.195,11.195,11.195,11.195,1
20090701|2009-01-21 02:00,21,11.18,11.18,11.18,11.18,1
20090701|2009-01-21 05:00,21,11.395,11.395,11.395,11.395,1
20090701|2009-01-21 08:00,21,11.35,11.39,11.35,11.39,4
20090701|2009-01-21 08:30,21,11.38,11.38,11.38,11.38,1
20090701|2009-01-21 10:00,21,11.1,11.13,11.1,11.13,2
20090701|2009-01-22 04:00,22,11.295,11.295,11.295,11.295,1
20090701|2009-01-22 06:00,22,11.305,11.305,11.305,11.305,1
20090701|2009-01-22 07:30,22,11.32,11.32,11.32,11.32,1
20090701|2009-01-22 08:30,22,11.39,11.46,11.39,11.46,11
20090701|2009-01-22 09:00,22,11.47,11.47,11.47,11.47,1
20090701|2009-01-22 10:00,22,11.455,11.465,11.455,11.465,3
20090701|2009-01-22 11:30,22,11.455,11.47,11.445,11.465,16
20090701|2009-01-22 20:30,23,11.355,11.355,11.355,11.355,1
20090701|2009-01-22 23:30,23,11.375,11.375,11.375,11.375,1
20090701|2009-01-23 01:00,23,11.39,11.395,11.39,11.395,2
20090701|2009-01-23 04:00,23,11.5,11.52,11.5,11.52,28
20090701|2009-01-23 08:00,23,11.6,11.6,11.6,11.6,3
20090701|2009-01-23 08:30,23,11.49,11.49,11.49,11.49,1
20090701|2009-01-23 09:00,23,11.46,11.46,11.445,11.445,2
20090701|2009-01-23 09:30,23,11.445,11.45,11.445,11.45,11
20090701|2009-01-23 10:00,23,11.45,11.45,11.45,11.45,4
20090701|2009-01-23 10:30,23,11.75,11.82,11.75,11.82,3
20090701|2009-01-23 11:00,23,11.86,11.88,11.86,11.875,5
20090701|2009-01-23 11:30,23,12.02,12.025,12.02,12.025,4
20090701|2009-01-23 12:00,23,11.96,11.96,11.96,11.96,1
20090701|2009-01-23 12:30,23,11.945,11.945,11.92,11.92,18
20090701|2009-01-23 13:30,23,11.865,11.865,11.865,11.865,2
20090701|2009-01-25 18:00,26,11.89,11.89,11.89,11.89,1
20090701|2009-01-26 08:30,26,12.205,12.205,12.15,12.15,4
20090701|2009-01-26 10:00,26,12.145,12.145,12.145,12.145,2
20090701|2009-01-26 11:30,26,12.235,12.235,12.235,12.235,1
20090701|2009-01-26 15:30,26,12.08,12.08,12.08,12.08,1
20090701|2009-01-26 17:00,27,12.06,12.06,12.05,12.05,2
20090701|2009-01-26 18:00,27,12.06,12.06,12.06,12.06,1
20090701|2009-01-26 18:30,27,12.045,12.045,12.045,12.045,1
20090701|2009-01-27 02:00,27,12.045,12.05,12.045,12.05,3
20090701|2009-01-27 02:30,27,12.055,12.055,12.01,12.01,2
20090701|2009-01-27 04:30,27,12,12,12,12,1
20090701|2009-01-27 05:30,27,11.97,11.97,11.92,11.92,2
20090701|2009-01-27 06:00,27,11.93,11.93,11.93,11.93,1
20090701|2009-01-27 08:00,27,12,12,12,12,1
20090701|2009-01-27 09:30,27,12.045,12.045,12.045,12.045,1
20090701|2009-01-27 10:30,27,12.2,12.2,12.2,12.2,1
20090701|2009-01-27 12:00,27,12.195,12.195,12.195,12.195,2
20090701|2009-01-28 05:30,28,12.045,12.045,11.985,11.985,2
20090701|2009-01-28 06:30,28,11.85,11.85,11.85,11.85,5
20090701|2009-01-28 07:00,28,11.975,11.975,11.975,11.975,1
20090701|2009-01-28 08:30,28,12.1,12.1,12.1,12.1,1
20090701|2009-01-28 09:30,28,12.115,12.115,12.115,12.115,2
20090701|2009-01-28 11:30,28,12.015,12.015,12.015,12.015,1
20090701|2009-01-28 13:00,28,12.04,12.04,12.04,12.04,1
20090701|2009-01-28 19:00,29,11.905,11.905,11.905,11.905,4
20090701|2009-01-28 19:30,29,11.905,11.905,11.905,11.905,2
20090701|2009-01-28 22:00,29,11.9,11.9,11.9,11.9,1
20090701|2009-01-28 22:30,29,11.915,11.915,11.915,11.915,1
20090701|2009-01-29 00:30,29,11.935,11.935,11.935,11.935,1
20090701|2009-01-29 01:30,29,11.935,11.935,11.935,11.935,1
20090701|2009-01-29 02:00,29,11.805,11.805,11.72,11.72,4
20090701|2009-01-29 08:00,29,11.85,11.85,11.85,11.85,1
20090701|2009-01-29 09:30,29,12.065,12.065,12.065,12.065,1
20090701|2009-01-29 11:00,29,12.105,12.105,12.1,12.1,6
20090701|2009-01-29 11:30,29,12.21,12.23,12.21,12.23,2
20090701|2009-01-29 12:00,29,12.17,12.17,12.165,12.165,6
20090701|2009-01-29 13:00,29,12.19,12.19,12.19,12.19,1
20090701|2009-01-29 13:30,29,12.22,12.225,12.22,12.225,6
20090701|2009-01-30 01:30,30,12.27,12.27,12.27,12.27,2
20090701|2009-01-30 02:00,30,12.5,12.5,12.5,12.5,1
20090701|2009-01-30 02:30,30,12.57,12.57,12.57,12.57,1
20090701|2009-01-30 05:30,30,12.55,12.55,12.55,12.55,1
20090701|2009-01-30 08:00,30,12.54,12.54,12.54,12.54,2
20090701|2009-01-30 09:00,30,12.405,12.405,12.405,12.405,1
20090701|2009-01-30 10:00,30,12.575,12.575,12.575,12.575,1
20090701|2009-01-30 11:00,30,12.66,12.66,12.54,12.54,5
20090701|2009-01-30 12:00,30,12.645,12.645,12.585,12.62,8
20090701|2009-01-30 12:30,30,12.615,12.615,12.6,12.6,10
20090701|2009-01-30 13:30,30,12.59,12.6,12.59,12.6,3
20090701|2009-02-01 17:30,2,12.66,12.66,12.66,12.66,1
20090701|2009-02-01 19:30,2,12.5,12.5,12.5,12.5,1
20090701|2009-02-01 20:00,2,12.49,12.49,12.49,12.49,1
20090701|2009-02-01 22:00,2,12.435,12.435,12.435,12.435,1
20090701|2009-02-01 23:00,2,12.435,12.435,12.435,12.435,1
20090701|2009-02-02 01:00,2,12.41,12.41,12.41,12.41,1
20090701|2009-02-02 03:30,2,12.44,12.44,12.44,12.44,1
20090701|2009-02-02 04:00,2,12.44,12.44,12.44,12.44,49
20090701|2009-02-02 04:30,2,12.44,12.44,12.44,12.44,20
20090701|2009-02-02 05:00,2,12.435,12.44,12.435,12.44,6
20090701|2009-02-02 05:30,2,12.44,12.44,12.44,12.44,27
20090701|2009-02-02 06:00,2,12.44,12.44,12.345,12.345,10
20090701|2009-02-02 06:30,2,12.3,12.335,12.3,12.335,2
20090701|2009-02-02 07:00,2,12.38,12.38,12.38,12.38,2
20090701|2009-02-02 07:30,2,12.385,12.385,12.385,12.385,1
20090701|2009-02-02 08:00,2,12.36,12.405,12.36,12.405,2
20090701|2009-02-02 09:00,2,12.5,12.5,12.5,12.5,1
20090701|2009-02-02 10:00,2,12.56,12.56,12.56,12.56,2
20090701|2009-02-02 12:00,2,12.47,12.47,12.47,12.47,2
20090701|2009-02-02 12:30,2,12.405,12.415,12.405,12.415,5
20090701|2009-02-02 15:30,2,12.405,12.405,12.405,12.405,1
20090701|2009-02-03 01:30,3,12.325,12.325,12.325,12.325,1
20090701|2009-02-03 03:00,3,12.37,12.37,12.37,12.37,2
20090701|2009-02-03 04:00,3,12.245,12.355,12.245,12.325,3
20090701|2009-02-03 07:30,3,12.5,12.5,12.47,12.47,49
20090701|2009-02-03 10:00,3,12.395,12.395,12.395,12.395,1
20090701|2009-02-03 11:00,3,12.2,12.2,12.2,12.2,1
20090701|2009-02-04 07:00,4,12.41,12.44,12.41,12.44,15
20090701|2009-02-04 07:30,4,12.47,12.47,12.47,12.47,1
20090701|2009-02-04 08:30,4,12.62,12.62,12.62,12.62,2
20090701|2009-02-04 09:00,4,12.575,12.575,12.56,12.56,4
20090701|2009-02-04 12:00,4,12.525,12.525,12.525,12.525,1
20090701|2009-02-04 13:30,4,12.56,12.56,12.56,12.56,1
20090701|2009-02-04 14:30,4,12.575,12.575,12.57,12.57,3
20090701|2009-02-04 22:00,5,12.495,12.495,12.495,12.495,1
20090701|2009-02-05 01:30,5,12.49,12.49,12.49,12.49,1
20090701|2009-02-05 02:30,5,12.595,12.595,12.595,12.595,1
20090701|2009-02-05 03:00,5,12.665,12.665,12.63,12.63,3
20090701|2009-02-05 05:00,5,12.9,12.9,12.81,12.81,2
20090701|2009-02-05 06:00,5,12.85,12.85,12.85,12.85,2
20090701|2009-02-05 06:30,5,12.825,12.825,12.825,12.825,1
20090701|2009-02-05 07:00,5,12.84,12.84,12.84,12.84,1
20090701|2009-02-05 07:30,5,12.855,12.855,12.855,12.855,1
20090701|2009-02-05 08:00,5,12.845,12.88,12.835,12.88,4
20090701|2009-02-05 09:00,5,12.84,12.85,12.84,12.85,18
20090701|2009-02-05 09:30,5,12.79,12.79,12.79,12.79,18
20090701|2009-02-05 10:00,5,12.83,12.85,12.83,12.85,26
20090701|2009-02-05 11:00,5,12.815,12.815,12.78,12.78,4
20090701|2009-02-05 11:30,5,12.77,12.8,12.755,12.8,34
20090701|2009-02-05 12:00,5,12.825,12.825,12.825,12.825,4
20090701|2009-02-05 12:30,5,12.815,12.815,12.815,12.815,1
20090701|2009-02-05 13:00,5,12.905,12.95,12.905,12.91,3
20090701|2009-02-05 13:30,5,12.94,12.94,12.94,12.94,1
20090701|2009-02-05 14:30,5,12.905,12.905,12.905,12.905,6
20090701|2009-02-05 20:00,6,12.84,12.84,12.84,12.84,10
20090701|2009-02-06 02:00,6,12.91,12.915,12.91,12.915,2
20090701|2009-02-06 04:00,6,12.87,12.875,12.87,12.875,6
20090701|2009-02-06 07:00,6,13.05,13.05,13,13.01,5
20090701|2009-02-06 08:00,6,12.985,12.985,12.92,12.98,4
20090701|2009-02-06 08:30,6,13.02,13.02,13.02,13.02,1
20090701|2009-02-06 09:00,6,13.035,13.035,13,13.02,8
20090701|2009-02-06 09:30,6,13.01,13.01,13.01,13.01,1
20090701|2009-02-06 10:00,6,13.06,13.06,13.06,13.06,2
20090701|2009-02-06 11:30,6,13.1,13.15,13.08,13.15,24
20090701|2009-02-06 12:00,6,13.125,13.215,13.125,13.18,4
20090701|2009-02-06 12:30,6,13.16,13.16,13.16,13.16,3
20090701|2009-02-06 13:00,6,13.16,13.16,13.16,13.16,1
20090701|2009-02-06 13:30,6,13.135,13.135,13.13,13.13,6
20090701|2009-02-06 14:00,6,13.125,13.125,13.125,13.125,1
20090701|2009-02-08 19:00,9,13.04,13.04,13.04,13.04,2
20090701|2009-02-08 20:00,9,13.03,13.03,13.03,13.03,1
20090701|2009-02-08 21:00,9,13.045,13.045,13.045,13.045,1
20090701|2009-02-09 07:00,9,13.02,13.02,13.02,13.02,1
20090701|2009-02-09 07:30,9,12.95,12.95,12.95,12.95,1
20090701|2009-02-09 08:00,9,12.99,13.01,12.99,13.01,3
20090701|2009-02-09 09:00,9,12.925,12.96,12.925,12.96,5
20090701|2009-02-09 09:30,9,12.98,12.98,12.98,12.98,1
20090701|2009-02-09 10:00,9,12.975,12.975,12.975,12.975,1
20090701|2009-02-09 11:30,9,12.94,12.94,12.94,12.94,1
20090701|2009-02-09 12:00,9,12.92,12.92,12.855,12.855,8
20090701|2009-02-09 12:30,9,12.82,12.82,12.82,12.82,0
20090701|2009-02-09 13:00,9,12.9,12.9,12.9,12.9,1
20090701|2009-02-09 21:00,10,12.89,12.895,12.89,12.895,2
20090701|2009-02-10 01:00,10,12.85,12.85,12.85,12.85,1
20090701|2009-02-10 03:30,10,12.83,12.83,12.83,12.83,1
20090701|2009-02-10 04:00,10,12.96,12.96,12.96,12.96,1
20090701|2009-02-10 04:30,10,12.99,12.99,12.99,12.99,3
20090701|2009-02-10 09:00,10,13.19,13.195,13.15,13.15,3
20090701|2009-02-10 09:30,10,13.175,13.175,13.12,13.12,2
20090701|2009-02-10 10:00,10,13.125,13.145,13.125,13.14,9
20090701|2009-02-10 10:30,10,13.215,13.215,13.16,13.16,7
20090701|2009-02-10 11:30,10,13.11,13.11,13.11,13.11,1
20090701|2009-02-10 12:00,10,13.19,13.19,13.18,13.18,6
20090701|2009-02-10 12:30,10,13.23,13.23,13.23,13.23,1
20090701|2009-02-10 14:00,10,13.22,13.22,13.22,13.22,2
20090701|2009-02-10 15:00,10,13.155,13.175,13.155,13.175,3
20090701|2009-02-11 04:30,11,13.39,13.39,13.39,13.39,2
20090701|2009-02-11 05:30,11,13.39,13.39,13.39,13.39,1
20090701|2009-02-11 06:30,11,13.4,13.4,13.4,13.4,1
20090701|2009-02-11 07:00,11,13.43,13.43,13.33,13.33,3
20090701|2009-02-11 08:00,11,13.325,13.33,13.325,13.33,5
20090701|2009-02-11 08:30,11,13.335,13.515,13.335,13.515,4
20090701|2009-02-11 09:00,11,13.545,13.635,13.545,13.625,4
20090701|2009-02-11 09:30,11,13.67,13.71,13.61,13.61,8
20090701|2009-02-11 10:00,11,13.655,13.655,13.64,13.64,3
20090701|2009-02-11 10:30,11,13.63,13.63,13.63,13.63,1
20090701|2009-02-11 11:00,11,13.63,13.63,13.63,13.63,2
20090701|2009-02-11 11:30,11,13.62,13.62,13.62,13.62,1
20090701|2009-02-11 12:00,11,13.61,13.61,13.61,13.61,1
20090701|2009-02-11 13:30,11,13.57,13.57,13.57,13.57,2
20090701|2009-02-11 19:30,12,13.52,13.52,13.52,13.52,1
20090701|2009-02-12 00:30,12,13.725,13.74,13.725,13.74,7
20090701|2009-02-12 04:00,12,13.645,13.65,13.645,13.65,2
20090701|2009-02-12 05:00,12,13.48,13.48,13.48,13.48,1
20090701|2009-02-12 05:30,12,13.42,13.42,13.4,13.4,3
20090701|2009-02-12 06:00,12,13.48,13.48,13.48,13.48,1
20090701|2009-02-12 06:30,12,13.44,13.44,13.44,13.44,2
20090701|2009-02-12 07:30,12,13.415,13.415,13.4,13.4,3
20090701|2009-02-12 08:00,12,13.46,13.46,13.46,13.46,4
20090701|2009-02-12 08:30,12,13.46,13.46,13.46,13.46,1
20090701|2009-02-12 09:00,12,13.44,13.5,13.44,13.5,46
20090701|2009-02-12 09:30,12,13.54,13.54,13.54,13.54,1
20090701|2009-02-12 10:00,12,13.53,13.53,13.495,13.495,3
20090701|2009-02-12 11:00,12,13.52,13.52,13.52,13.52,2
20090701|2009-02-12 11:30,12,13.55,13.55,13.55,13.55,4
20090701|2009-02-12 12:00,12,13.57,13.575,13.56,13.56,16
20090701|2009-02-12 12:30,12,13.53,13.53,13.53,13.53,4
20090701|2009-02-13 02:30,13,13.4,13.4,13.4,13.4,2
20090701|2009-02-13 07:00,13,13.395,13.41,13.395,13.41,3
20090701|2009-02-13 09:00,13,13.42,13.42,13.42,13.42,2
20090701|2009-02-13 09:30,13,13.39,13.405,13.39,13.395,4
20090701|2009-02-13 10:30,13,13.5,13.5,13.5,13.5,1
20090701|2009-02-13 11:00,13,13.53,13.53,13.505,13.505,4
20090701|2009-02-13 11:30,13,13.535,13.535,13.5,13.5,6
20090701|2009-02-13 12:00,13,13.595,13.69,13.595,13.69,3
20090701|2009-02-13 12:30,13,13.65,13.665,13.65,13.665,4
20090701|2009-02-13 13:00,13,13.65,13.65,13.65,13.65,2
20090701|2009-02-16 01:30,17,13.59,13.59,13.585,13.585,7
20090701|2009-02-16 18:30,17,13.645,13.645,13.645,13.645,1
20090701|2009-02-16 20:00,17,13.625,13.625,13.625,13.625,1
20090701|2009-02-16 21:30,17,13.8,13.8,13.8,13.8,1
20090701|2009-02-16 22:00,17,13.91,13.91,13.88,13.88,2
20090701|2009-02-17 04:30,17,13.935,13.94,13.935,13.94,9
20090701|2009-02-17 05:30,17,13.9,13.9,13.895,13.9,8
20090701|2009-02-17 06:00,17,13.94,13.95,13.94,13.95,19
20090701|2009-02-17 06:30,17,13.92,13.925,13.91,13.925,12
20090701|2009-02-17 07:00,17,13.865,13.87,13.845,13.845,8
20090701|2009-02-17 07:30,17,13.805,13.995,13.805,13.95,6
20090701|2009-02-17 08:00,17,14.015,14.09,14.005,14.09,5
20090701|2009-02-17 08:30,17,14.085,14.1,14.065,14.085,13
20090701|2009-02-17 09:00,17,14.045,14.045,14.02,14.02,8
20090701|2009-02-17 09:30,17,14.045,14.055,14.045,14.055,2
20090701|2009-02-17 10:00,17,14.1,14.1,14.1,14.1,1
20090701|2009-02-17 10:30,17,14.15,14.185,14.15,14.185,3
20090701|2009-02-17 11:00,17,14.245,14.245,14.205,14.21,5
20090701|2009-02-17 12:00,17,14.14,14.14,14.07,14.08,25
20090701|2009-02-17 19:00,18,14.105,14.105,14.105,14.105,1
20090701|2009-02-17 23:00,18,14.325,14.325,14.325,14.325,1
20090701|2009-02-18 02:30,18,14.3,14.3,14.3,14.3,8
20090701|2009-02-18 03:00,18,14.31,14.31,14.31,14.31,2
20090701|2009-02-18 03:30,18,14.3,14.3,14.3,14.3,2
20090701|2009-02-18 04:30,18,14.2,14.2,14.2,14.2,1
20090701|2009-02-18 05:30,18,14.145,14.145,14.145,14.145,1
20090701|2009-02-18 06:30,18,14.15,14.26,14.15,14.26,13
20090701|2009-02-18 07:00,18,14.26,14.26,14.14,14.14,9
20090701|2009-02-18 07:30,18,14.065,14.065,14.065,14.065,1
20090701|2009-02-18 08:00,18,14.165,14.17,14.165,14.17,2
20090701|2009-02-18 08:30,18,14.19,14.19,14.135,14.145,108
20090701|2009-02-18 09:00,18,14.145,14.205,14.135,14.205,55
20090701|2009-02-18 09:30,18,14.22,14.23,14.22,14.23,12
20090701|2009-02-18 10:00,18,14.265,14.27,14.265,14.27,2
20090701|2009-02-18 10:30,18,14.25,14.29,14.25,14.29,2
20090701|2009-02-18 11:00,18,14.29,14.29,14.275,14.275,3
20090701|2009-02-18 11:30,18,14.29,14.32,14.29,14.315,4
20090701|2009-02-18 12:00,18,14.35,14.365,14.335,14.34,10
20090701|2009-02-18 12:30,18,14.35,14.35,14.35,14.35,2
20090701|2009-02-18 13:00,18,14.385,14.385,14.385,14.385,2
20090701|2009-02-18 13:30,18,14.42,14.42,14.395,14.395,2
20090701|2009-02-18 14:00,18,14.36,14.36,14.36,14.36,1
20090701|2009-02-18 14:30,18,14.4,14.405,14.39,14.405,3
20090701|2009-02-18 18:00,19,14.36,14.36,14.36,14.36,1
20090701|2009-02-18 20:30,19,14.31,14.32,14.3,14.32,8
20090701|2009-02-19 00:30,19,14.385,14.385,14.385,14.385,2
20090701|2009-02-19 07:00,19,14.25,14.25,14.25,14.25,2
20090701|2009-02-19 07:30,19,14.19,14.225,14.14,14.14,7
20090701|2009-02-19 08:00,19,14.1,14.13,14.09,14.11,8
20090701|2009-02-19 08:30,19,14.14,14.14,13.94,14.015,35
20090701|2009-02-19 09:00,19,14.05,14.1,14.05,14.1,32
20090701|2009-02-19 09:30,19,14.05,14.05,14.005,14.005,3
20090701|2009-02-19 10:00,19,14.08,14.1,14.05,14.05,10
20090701|2009-02-19 11:00,19,14.08,14.08,14.08,14.08,1
20090701|2009-02-19 11:30,19,14.02,14.02,14.01,14.01,33
20090701|2009-02-19 12:00,19,13.95,14.025,13.93,14.025,3
20090701|2009-02-19 14:30,19,14.05,14.05,14.05,14.05,4
20090701|2009-02-19 15:00,19,14.06,14.075,14.06,14.075,16
20090701|2009-02-20 00:30,20,14.15,14.15,14.15,14.15,1
20090701|2009-02-20 04:30,20,14.265,14.265,14.165,14.165,8
20090701|2009-02-20 05:30,20,14.26,14.265,14.26,14.265,4
20090701|2009-02-20 06:00,20,14.42,14.42,14.42,14.42,5
20090701|2009-02-20 07:00,20,14.56,14.6,14.54,14.56,10
20090701|2009-02-20 07:30,20,14.47,14.59,14.47,14.59,59
20090701|2009-02-20 08:00,20,14.59,14.59,14.5,14.505,6
20090701|2009-02-20 08:30,20,14.51,14.51,14.46,14.46,2
20090701|2009-02-20 09:00,20,14.415,14.435,14.415,14.435,5
20090701|2009-02-20 09:30,20,14.5,14.5,14.47,14.47,6
20090701|2009-02-20 10:00,20,14.47,14.55,14.47,14.55,3
20090701|2009-02-20 10:30,20,14.565,14.59,14.545,14.59,9
20090701|2009-02-20 11:00,20,14.53,14.59,14.53,14.58,4
20090701|2009-02-20 11:30,20,14.575,14.64,14.565,14.635,27
20090701|2009-02-20 12:00,20,14.605,14.605,14.54,14.54,5
20090701|2009-02-20 12:30,20,14.515,14.515,14.515,14.515,1
20090701|2009-02-20 13:00,20,14.49,14.495,14.42,14.42,5
20090701|2009-02-20 13:30,20,14.45,14.45,14.42,14.42,2
20090701|2009-02-20 16:00,20,14.45,14.45,14.45,14.45,1
20090701|2009-02-22 17:00,23,14.44,14.495,14.44,14.485,3
20090701|2009-02-22 18:30,23,14.455,14.455,14.455,14.455,2
20090701|2009-02-22 20:30,23,14.365,14.365,14.365,14.365,1
20090701|2009-02-22 21:00,23,14.38,14.38,14.365,14.365,3
20090701|2009-02-22 21:30,23,14.34,14.34,14.34,14.34,2
20090701|2009-02-22 22:30,23,14.37,14.37,14.37,14.37,1
20090701|2009-02-23 00:30,23,14.36,14.375,14.36,14.375,4
20090701|2009-02-23 02:00,23,14.27,14.27,14.24,14.24,5
20090701|2009-02-23 03:30,23,14.3,14.3,14.3,14.3,1
20090701|2009-02-23 04:00,23,14.3,14.3,14.3,14.3,2
20090701|2009-02-23 05:00,23,14.36,14.36,14.36,14.36,2
20090701|2009-02-23 05:30,23,14.395,14.395,14.395,14.395,11
20090701|2009-02-23 06:30,23,14.35,14.35,14.345,14.345,4
20090701|2009-02-23 07:30,23,14.36,14.37,14.3,14.3,20
20090701|2009-02-23 08:00,23,14.3,14.305,14.3,14.305,4
20090701|2009-02-23 08:30,23,14.225,14.225,14.13,14.175,7
20090701|2009-02-23 09:30,23,14.49,14.49,14.485,14.485,2
20090701|2009-02-23 10:00,23,14.405,14.405,14.405,14.405,1
20090701|2009-02-23 10:30,23,14.505,14.505,14.505,14.505,12
20090701|2009-02-23 11:00,23,14.6,14.625,14.6,14.625,3
20090701|2009-02-23 11:30,23,14.63,14.63,14.57,14.57,11
20090701|2009-02-23 12:00,23,14.58,14.58,14.515,14.515,11
20090701|2009-02-23 12:30,23,14.52,14.52,14.52,14.52,4
20090701|2009-02-23 13:00,23,14.52,14.52,14.52,14.52,1
20090701|2009-02-23 13:30,23,14.445,14.445,14.445,14.445,1
20090701|2009-02-23 14:00,23,14.535,14.535,14.535,14.535,1
20090701|2009-02-23 15:00,23,14.51,14.51,14.51,14.51,2
20090701|2009-02-23 20:30,24,14.425,14.425,14.425,14.425,1
20090701|2009-02-24 05:30,24,14.39,14.39,14.39,14.39,32
20090701|2009-02-24 06:00,24,14.39,14.39,14.39,14.39,3
20090701|2009-02-24 07:00,24,14.42,14.42,14.42,14.42,2
20090701|2009-02-24 07:30,24,14.56,14.56,14.56,14.56,4
20090701|2009-02-24 08:00,24,14.565,14.565,14.54,14.54,11
20090701|2009-02-24 08:30,24,14.445,14.445,14.44,14.44,2
20090701|2009-02-24 09:00,24,14.415,14.415,14.415,14.415,1
20090701|2009-02-24 09:30,24,14.3,14.3,14.22,14.24,4
20090701|2009-02-24 10:00,24,14.305,14.305,14.265,14.265,9
20090701|2009-02-24 10:30,24,14.2,14.2,13.985,13.985,62
20090701|2009-02-24 11:00,24,13.865,13.965,13.82,13.95,14
20090701|2009-02-24 11:30,24,13.93,13.935,13.91,13.935,35
20090701|2009-02-24 12:00,24,14,14.07,14,14.06,10
20090701|2009-02-24 12:30,24,14.025,14.025,13.9,13.9,24
20090701|2009-02-24 13:00,24,13.98,13.99,13.98,13.99,2
20090701|2009-02-24 13:30,24,13.875,13.875,13.875,13.875,2
20090701|2009-02-24 14:00,24,13.86,13.86,13.79,13.795,43
20090701|2009-02-24 14:30,24,13.82,13.82,13.81,13.81,2
20090701|2009-02-24 17:00,25,13.83,13.83,13.8,13.8,11
20090701|2009-02-24 20:00,25,13.815,13.815,13.815,13.815,1
20090701|2009-02-24 21:00,25,13.865,13.865,13.865,13.865,1
20090701|2009-02-25 01:00,25,13.75,13.75,13.745,13.745,11
20090701|2009-02-25 02:00,25,13.76,13.76,13.665,13.665,13
20090701|2009-02-25 02:30,25,13.65,13.65,13.65,13.65,1
20090701|2009-02-25 03:00,25,13.6,13.605,13.585,13.605,6
20090701|2009-02-25 03:30,25,13.725,13.725,13.725,13.725,1
20090701|2009-02-25 04:30,25,13.72,13.79,13.72,13.79,4
20090701|2009-02-25 05:00,25,13.8,13.8,13.795,13.795,11
20090701|2009-02-25 05:30,25,13.885,13.885,13.885,13.885,15
20090701|2009-02-25 07:00,25,13.81,13.81,13.81,13.81,1
20090701|2009-02-25 07:30,25,13.83,13.83,13.83,13.83,1
20090701|2009-02-25 08:00,25,13.94,13.95,13.94,13.95,4
20090701|2009-02-25 08:30,25,13.94,14,13.94,13.975,6
20090701|2009-02-25 09:00,25,14.08,14.16,14.08,14.16,13
20090701|2009-02-25 09:30,25,14.11,14.14,14.11,14.14,5
20090701|2009-02-25 10:00,25,14.145,14.155,14.145,14.155,2
20090701|2009-02-25 10:30,25,14.07,14.07,14.07,14.07,1
20090701|2009-02-25 11:00,25,14.06,14.075,14.01,14.075,7
20090701|2009-02-25 12:00,25,13.955,13.955,13.93,13.93,22
20090701|2009-02-25 12:30,25,13.855,13.855,13.85,13.85,6
20090701|2009-02-25 13:00,25,13.865,13.865,13.865,13.865,1
20090701|2009-02-25 13:30,25,13.825,13.825,13.685,13.685,4
20090701|2009-02-25 14:00,25,13.685,13.7,13.685,13.7,6
20090701|2009-02-25 14:30,25,13.68,13.68,13.68,13.68,4
20090701|2009-02-26 01:30,26,13.725,13.74,13.725,13.74,7
20090701|2009-02-26 07:00,26,13.51,13.585,13.47,13.585,23
20090701|2009-02-26 07:30,26,13.51,13.555,13.51,13.555,3
20090701|2009-02-26 08:00,26,13.55,13.55,13.485,13.485,6
20090701|2009-02-26 08:30,26,13.47,13.475,13.445,13.45,17
20090701|2009-02-26 09:00,26,13.315,13.32,13.25,13.25,26
20090701|2009-02-26 09:30,26,13.185,13.185,13.02,13.08,18
20090701|2009-02-26 10:00,26,13.13,13.14,13.1,13.1,15
20090701|2009-02-26 10:30,26,13.095,13.115,13.09,13.115,8
20090701|2009-02-26 11:00,26,13.15,13.15,13.135,13.135,3
20090701|2009-02-26 11:30,26,13.08,13.08,13.07,13.08,5
20090701|2009-02-26 12:00,26,13.02,13.02,12.975,12.98,37
20090701|2009-02-26 12:30,26,13.015,13.015,13.015,13.015,1
20090701|2009-02-26 13:00,26,13.045,13.05,13.045,13.05,3
20090701|2009-02-26 14:00,26,13.15,13.18,13.15,13.165,6
20090701|2009-02-26 15:00,26,13.16,13.16,13.16,13.16,2
20090701|2009-02-26 15:30,26,13.155,13.16,13.155,13.16,16
20090701|2009-02-26 21:30,27,13.05,13.05,13.05,13.05,1
20090701|2009-02-27 01:00,27,13.03,13.04,13.03,13.04,5
20090701|2009-02-27 01:30,27,13.055,13.13,13.055,13.13,5
20090701|2009-02-27 02:00,27,13.15,13.155,13.15,13.155,2
20090701|2009-02-27 06:30,27,13.28,13.28,13.28,13.28,1
20090701|2009-02-27 07:00,27,13.25,13.35,13.25,13.35,11
20090701|2009-02-27 07:30,27,13.34,13.34,13.275,13.275,5
20090701|2009-02-27 08:00,27,13.32,13.32,13.265,13.29,13
20090701|2009-02-27 08:30,27,13.295,13.295,13.285,13.285,2
20090701|2009-02-27 09:00,27,13.345,13.39,13.345,13.37,4
20090701|2009-02-27 09:30,27,13.325,13.325,13.325,13.325,1
20090701|2009-02-27 10:00,27,13.27,13.27,13.26,13.26,6
20090701|2009-02-27 10:30,27,13.17,13.17,13.005,13.015,20
20090701|2009-02-27 11:00,27,12.9,13.055,12.85,13.05,13
20090701|2009-02-27 11:30,27,13.17,13.17,13.145,13.145,2
20090701|2009-02-27 12:00,27,13.105,13.14,13.105,13.135,20
20090701|2009-02-27 12:30,27,13.13,13.13,13.06,13.06,4
20090701|2009-02-27 13:00,27,13.015,13.115,13.015,13.115,2
20090701|2009-02-27 14:00,27,13.135,13.135,13.135,13.135,5
20090701|2009-03-01 18:00,2,13.18,13.18,13.18,13.18,1
20090701|2009-03-01 18:30,2,13.265,13.265,13.26,13.26,2
20090701|2009-03-01 20:00,2,13.25,13.25,13.25,13.25,1
20090701|2009-03-01 22:00,2,13.3,13.3,13.3,13.3,4
20090701|2009-03-02 01:00,2,13.275,13.275,13.275,13.275,1
20090701|2009-03-02 02:00,2,13.37,13.37,13.37,13.37,1
20090701|2009-03-02 04:00,2,13.29,13.29,13.29,13.29,2
20090701|2009-03-02 07:30,2,13.195,13.195,13.195,13.195,1
20090701|2009-03-02 08:00,2,13.2,13.2,13.17,13.17,3
20090701|2009-03-02 08:30,2,13.02,13.02,12.715,12.77,49
20090701|2009-03-02 09:00,2,12.85,12.915,12.85,12.9,9
20090701|2009-03-02 09:30,2,12.785,12.865,12.785,12.865,38
20090701|2009-03-02 10:00,2,12.85,12.85,12.85,12.85,1
20090701|2009-03-02 10:30,2,12.855,12.855,12.855,12.855,1
20090701|2009-03-02 11:00,2,13.05,13.06,13.005,13.015,5
20090701|2009-03-02 11:30,2,13.02,13.02,13.02,13.02,1
20090701|2009-03-02 12:00,2,13.09,13.14,13.08,13.11,14
20090701|2009-03-02 12:30,2,13.04,13.045,13.04,13.045,2
20090701|2009-03-02 13:00,2,13.055,13.055,13.055,13.055,1
20090701|2009-03-02 13:30,2,12.975,13,12.975,13,6
20090701|2009-03-02 14:00,2,12.9,12.9,12.85,12.85,2
20090701|2009-03-02 14:30,2,12.985,12.985,12.985,12.985,1
20090701|2009-03-02 15:00,2,12.93,12.93,12.93,12.93,2
20090701|2009-03-02 18:00,3,12.965,12.965,12.9,12.9,3
20090701|2009-03-02 18:30,3,12.9,12.9,12.9,12.9,1
20090701|2009-03-02 21:30,3,12.95,12.95,12.91,12.91,2
20090701|2009-03-02 22:00,3,12.8,12.8,12.74,12.775,3
20090701|2009-03-02 23:00,3,12.82,12.82,12.82,12.82,2
20090701|2009-03-03 01:00,3,12.79,12.79,12.785,12.79,13
20090701|2009-03-03 02:30,3,12.7,12.7,12.7,12.7,3
20090701|2009-03-03 04:30,3,12.75,12.75,12.75,12.75,4
20090701|2009-03-03 05:30,3,12.725,12.75,12.725,12.75,5
20090701|2009-03-03 06:00,3,12.715,12.715,12.715,12.715,1
20090701|2009-03-03 07:00,3,12.775,12.79,12.73,12.79,6
20090701|2009-03-03 07:30,3,12.755,12.775,12.735,12.775,30
20090701|2009-03-03 08:00,3,12.76,12.76,12.74,12.74,2
20090701|2009-03-03 08:30,3,12.6,12.6,12.545,12.56,16
20090701|2009-03-03 09:00,3,12.55,12.615,12.54,12.615,8
20090701|2009-03-03 09:30,3,12.6,12.625,12.5,12.605,38
20090701|2009-03-03 10:00,3,12.58,12.585,12.525,12.525,21
20090701|2009-03-03 10:30,3,12.49,12.79,12.45,12.79,13
20090701|2009-03-03 11:00,3,12.555,12.62,12.555,12.62,10
20090701|2009-03-03 11:30,3,12.65,12.68,12.65,12.68,5
20090701|2009-03-03 12:00,3,12.765,12.765,12.74,12.74,3
20090701|2009-03-03 13:00,3,12.74,12.74,12.74,12.74,1
20090701|2009-03-03 13:30,3,12.785,12.785,12.785,12.785,1
20090701|2009-03-03 14:00,3,12.82,12.82,12.82,12.82,20
20090701|2009-03-03 14:30,3,12.81,12.835,12.81,12.825,6
20090701|2009-03-03 15:30,3,12.825,12.825,12.825,12.825,1
20090701|2009-03-03 23:00,4,12.735,12.735,12.735,12.735,1
20090701|2009-03-04 02:00,4,12.76,12.76,12.76,12.76,2
20090701|2009-03-04 04:30,4,12.795,12.795,12.795,12.795,1
20090701|2009-03-04 05:00,4,12.795,12.795,12.78,12.78,4
20090701|2009-03-04 05:30,4,12.79,12.795,12.79,12.795,2
20090701|2009-03-04 06:00,4,12.87,12.895,12.87,12.89,3
20090701|2009-03-04 08:00,4,13.045,13.15,13.045,13.07,5
20090701|2009-03-04 08:30,4,13.08,13.08,12.95,12.95,4
20090701|2009-03-04 09:30,4,13.095,13.105,13.04,13.055,6
20090701|2009-03-04 10:00,4,13.025,13.06,12.975,13.05,12
20090701|2009-03-04 10:30,4,13.045,13.045,13,13,23
20090701|2009-03-04 11:00,4,12.97,13.005,12.9,12.985,11
20090701|2009-03-04 11:30,4,12.935,12.935,12.925,12.925,2
20090701|2009-03-04 12:00,4,12.87,12.93,12.87,12.91,9
20090701|2009-03-04 12:30,4,12.875,12.875,12.87,12.87,3
20090701|2009-03-04 13:00,4,12.81,12.81,12.81,12.81,2
20090701|2009-03-04 14:00,4,12.95,12.95,12.95,12.95,1
20090701|2009-03-04 14:30,4,12.9,12.9,12.9,12.9,1
20090701|2009-03-04 17:30,5,13.025,13.025,13.025,13.025,1
20090701|2009-03-04 19:30,5,13.1,13.1,13.1,13.1,1
20090701|2009-03-04 21:00,5,13.045,13.045,13.045,13.045,1
20090701|2009-03-04 21:30,5,13.03,13.03,13.03,13.03,1
20090701|2009-03-04 22:30,5,13.045,13.05,13.045,13.05,2
20090701|2009-03-05 04:30,5,13.08,13.08,13.08,13.08,1
20090701|2009-03-05 05:00,5,13.13,13.18,13.13,13.175,3
20090701|2009-03-05 05:30,5,13.15,13.15,13.15,13.15,1
20090701|2009-03-05 06:00,5,13.15,13.15,13.15,13.15,1
20090701|2009-03-05 07:30,5,13.14,13.14,13.12,13.12,14
20090701|2009-03-05 08:00,5,13.11,13.11,13.025,13.035,6
20090701|2009-03-05 09:00,5,13.055,13.055,12.915,12.96,4
20090701|2009-03-05 09:30,5,13.055,13.055,13.04,13.04,2
20090701|2009-03-05 10:00,5,13.04,13.04,13.01,13.01,7
20090701|2009-03-05 10:30,5,13.185,13.185,13.17,13.17,3
20090701|2009-03-05 11:00,5,13.215,13.215,13.165,13.165,2
20090701|2009-03-05 12:00,5,13.15,13.16,13.15,13.16,22
20090701|2009-03-05 22:00,6,13.315,13.325,13.315,13.325,2
20090701|2009-03-05 23:00,6,13.295,13.295,13.295,13.295,1
20090701|2009-03-06 03:00,6,13.485,13.485,13.485,13.485,2
20090701|2009-03-06 03:30,6,13.465,13.465,13.465,13.465,1
20090701|2009-03-06 07:30,6,13.46,13.46,13.4,13.4,69
20090701|2009-03-06 08:00,6,13.36,13.36,13.3,13.3,2
20090701|2009-03-06 08:30,6,13.34,13.38,13.34,13.38,2
20090701|2009-03-06 09:00,6,13.355,13.38,13.355,13.38,2
20090701|2009-03-06 09:30,6,13.39,13.445,13.39,13.435,125
20090701|2009-03-06 10:00,6,13.42,13.42,13.42,13.42,2
20090701|2009-03-06 10:30,6,13.38,13.38,13.38,13.38,1
20090701|2009-03-06 12:00,6,13.355,13.36,13.355,13.36,26
20090701|2009-03-06 12:30,6,13.36,13.37,13.36,13.37,7
20090701|2009-03-06 13:00,6,13.32,13.335,13.32,13.335,2
20090701|2009-03-06 13:30,6,13.335,13.335,13.335,13.335,1
20090701|2009-03-06 14:00,6,13.33,13.33,13.33,13.33,1
20090701|2009-03-06 14:30,6,13.3,13.3,13.3,13.3,3
20090701|2009-03-06 15:00,6,13.35,13.35,13.35,13.35,1
20090701|2009-03-08 20:00,9,13.16,13.16,13.16,13.16,3
20090701|2009-03-09 02:00,9,13.215,13.215,13.215,13.215,1
20090701|2009-03-09 07:00,9,13.32,13.32,13.32,13.32,2
20090701|2009-03-09 07:30,9,13.32,13.36,13.32,13.36,3
20090701|2009-03-09 09:00,9,13.235,13.235,13.125,13.18,10
20090701|2009-03-09 09:30,9,13.22,13.22,13.2,13.2,2
20090701|2009-03-09 11:00,9,13.1,13.1,13,13.055,86
20090701|2009-03-09 11:30,9,13.08,13.08,12.895,12.895,35
20090701|2009-03-09 12:00,9,12.91,12.97,12.91,12.955,12
20090701|2009-03-09 12:30,9,12.9,12.9,12.895,12.9,3
20090701|2009-03-09 13:00,9,12.845,12.845,12.825,12.825,3
20090701|2009-03-09 13:30,9,12.845,12.87,12.845,12.87,4
20090701|2009-03-09 14:00,9,12.88,12.935,12.88,12.935,12
20090701|2009-03-09 14:30,9,12.95,12.95,12.95,12.95,1
20090701|2009-03-09 19:00,10,13,13,13,13,8
20090701|2009-03-10 02:30,10,12.83,12.83,12.83,12.83,1
20090701|2009-03-10 05:00,10,12.72,12.72,12.72,12.72,3
20090701|2009-03-10 06:00,10,12.845,12.845,12.845,12.845,2
20090701|2009-03-10 07:00,10,12.72,12.735,12.72,12.735,3
20090701|2009-03-10 07:30,10,12.75,12.75,12.75,12.75,2
20090701|2009-03-10 08:00,10,12.725,12.725,12.71,12.71,10
20090701|2009-03-10 08:30,10,12.775,12.775,12.7,12.7,37
20090701|2009-03-10 09:00,10,12.6,12.64,12.58,12.64,9
20090701|2009-03-10 09:30,10,12.65,12.65,12.65,12.65,2
20090701|2009-03-10 10:00,10,12.67,12.71,12.67,12.7,7
20090701|2009-03-10 10:30,10,12.62,12.62,12.62,12.62,1
20090701|2009-03-10 11:30,10,12.525,12.525,12.48,12.495,124
20090701|2009-03-10 12:00,10,12.57,12.57,12.545,12.55,3
20090701|2009-03-10 12:30,10,12.55,12.555,12.49,12.49,29
20090701|2009-03-10 14:30,10,12.635,12.635,12.635,12.635,1
20090701|2009-03-10 15:00,10,12.625,12.625,12.625,12.625,1
20090701|2009-03-10 20:30,11,12.535,12.535,12.535,12.535,2
20090701|2009-03-11 02:30,11,12.67,12.67,12.67,12.67,1
20090701|2009-03-11 06:30,11,12.68,12.68,12.68,12.68,1
20090701|2009-03-11 07:00,11,12.615,12.63,12.615,12.625,7
20090701|2009-03-11 08:00,11,12.695,12.695,12.695,12.695,2
20090701|2009-03-11 08:30,11,12.705,12.705,12.625,12.64,9
20090701|2009-03-11 09:00,11,12.665,12.665,12.665,12.665,5
20090701|2009-03-11 09:30,11,12.7,12.75,12.7,12.75,6
20090701|2009-03-11 10:00,11,12.745,12.745,12.745,12.745,2
20090701|2009-03-11 10:30,11,12.88,12.88,12.88,12.88,1
20090701|2009-03-11 11:00,11,12.865,12.865,12.85,12.85,7
20090701|2009-03-11 11:30,11,12.85,12.85,12.85,12.85,3
20090701|2009-03-11 12:00,11,12.85,12.85,12.8,12.81,55
20090701|2009-03-11 12:30,11,12.835,12.835,12.835,12.835,1
20090701|2009-03-11 13:00,11,12.81,12.81,12.81,12.81,1
20090701|2009-03-11 22:30,12,12.88,12.88,12.88,12.88,6
20090701|2009-03-12 02:00,12,12.935,12.935,12.935,12.935,1
20090701|2009-03-12 03:00,12,12.865,12.865,12.865,12.865,1
20090701|2009-03-12 07:00,12,12.83,12.83,12.83,12.83,5
20090701|2009-03-12 08:00,12,12.735,12.735,12.735,12.735,5
20090701|2009-03-12 08:30,12,12.915,12.99,12.915,12.99,6
20090701|2009-03-12 09:00,12,12.915,13.015,12.915,13.015,3
20090701|2009-03-12 09:30,12,13.05,13.08,12.995,12.995,10
20090701|2009-03-12 10:00,12,12.975,12.99,12.975,12.99,4
20090701|2009-03-12 11:00,12,13.045,13.045,13.01,13.01,17
20090701|2009-03-12 11:30,12,13.035,13.04,13.035,13.04,2
20090701|2009-03-12 12:00,12,12.97,12.975,12.97,12.975,11
20090701|2009-03-12 13:00,12,12.95,12.95,12.95,12.95,1
20090701|2009-03-12 14:30,12,13,13,13,13,1
20090701|2009-03-12 15:30,12,12.985,12.985,12.985,12.985,1
20090701|2009-03-12 22:30,13,12.995,12.995,12.995,12.995,1
20090701|2009-03-13 06:30,13,13.1,13.1,13.1,13.1,1
20090701|2009-03-13 08:00,13,13.23,13.23,13.23,13.23,1
20090701|2009-03-13 08:30,13,13.18,13.18,13.18,13.18,2
20090701|2009-03-13 09:00,13,13.03,13.11,13.03,13.11,2
20090701|2009-03-13 09:30,13,13.16,13.16,13.16,13.16,1
20090701|2009-03-13 12:00,13,13.23,13.23,13.23,13.23,1
20090701|2009-03-13 12:30,13,13.23,13.25,13.23,13.25,8
20090701|2009-03-13 15:00,13,13.22,13.22,13.22,13.22,1
20090701|2009-03-15 17:00,16,13.02,13.03,13,13.03,5
20090701|2009-03-15 17:30,16,12.985,12.985,12.985,12.985,1
20090701|2009-03-15 18:30,16,12.96,12.96,12.885,12.885,4
20090701|2009-03-16 07:00,16,13.07,13.07,13.065,13.065,3
20090701|2009-03-16 07:30,16,12.98,13.015,12.98,13.015,2
20090701|2009-03-16 08:00,16,13,13,12.94,12.945,6
20090701|2009-03-16 08:30,16,12.945,12.945,12.845,12.855,9
20090701|2009-03-16 09:00,16,12.895,12.96,12.895,12.96,16
20090701|2009-03-16 09:30,16,12.95,12.95,12.88,12.88,22
20090701|2009-03-16 10:00,16,12.9,12.9,12.86,12.875,28
20090701|2009-03-16 11:00,16,12.89,12.89,12.89,12.89,1
20090701|2009-03-16 11:30,16,12.91,12.91,12.91,12.91,1
20090701|2009-03-16 12:00,16,12.9,12.93,12.9,12.93,16
20090701|2009-03-16 12:30,16,12.92,12.925,12.92,12.925,2
20090701|2009-03-16 13:00,16,12.9,12.91,12.9,12.905,7
20090701|2009-03-16 13:30,16,12.905,12.905,12.9,12.9,30
20090701|2009-03-16 14:30,16,12.96,12.96,12.96,12.96,1
20090701|2009-03-16 15:00,16,12.965,12.965,12.965,12.965,2
20090701|2009-03-16 17:00,17,12.955,12.955,12.955,12.955,2
20090701|2009-03-16 21:30,17,12.92,12.92,12.92,12.92,2
20090701|2009-03-17 06:30,17,12.9,12.9,12.9,12.9,1
20090701|2009-03-17 07:00,17,12.885,12.885,12.85,12.85,7
20090701|2009-03-17 08:00,17,12.86,12.86,12.86,12.86,1
20090701|2009-03-17 08:30,17,12.905,12.915,12.9,12.9,3
20090701|2009-03-17 09:00,17,12.805,12.805,12.795,12.795,4
20090701|2009-03-17 10:00,17,12.755,12.755,12.735,12.735,18
20090701|2009-03-17 10:30,17,12.7,12.715,12.7,12.715,22
20090701|2009-03-17 11:30,17,12.67,12.7,12.67,12.7,4
20090701|2009-03-17 12:00,17,12.735,12.735,12.695,12.71,23
20090701|2009-03-18 00:30,18,12.62,12.62,12.62,12.62,1
20090701|2009-03-18 03:00,18,12.62,12.62,12.62,12.62,1
20090701|2009-03-18 07:00,18,12.62,12.62,12.585,12.585,4
20090701|2009-03-18 07:30,18,12.58,12.58,12.58,12.58,3
20090701|2009-03-18 08:00,18,12.635,12.635,12.535,12.535,8
20090701|2009-03-18 08:30,18,12.59,12.59,12.585,12.585,3
20090701|2009-03-18 09:00,18,12.595,12.595,12.5,12.515,10
20090701|2009-03-18 09:30,18,12.41,12.435,12.315,12.415,46
20090701|2009-03-18 10:00,18,12.41,12.41,12.215,12.265,22
20090701|2009-03-18 10:30,18,12.155,12.21,12.125,12.2,28
20090701|2009-03-18 11:00,18,12.225,12.225,12.21,12.21,20
20090701|2009-03-18 11:30,18,12.2,12.21,12.18,12.18,3
20090701|2009-03-18 12:00,18,12.15,12.15,11.97,12.005,24
20090701|2009-03-18 12:30,18,12.05,12.07,12,12.07,10
20090701|2009-03-18 13:00,18,12.07,12.53,12.07,12.5,27
20090701|2009-03-18 13:30,18,12.78,12.78,12.53,12.645,19
20090701|2009-03-18 14:00,18,12.69,12.905,12.69,12.74,29
20090701|2009-03-18 14:30,18,12.92,13,12.92,12.95,7
20090701|2009-03-18 15:00,18,12.955,12.985,12.955,12.97,10
20090701|2009-03-18 15:30,18,12.95,12.95,12.95,12.95,1
20090701|2009-03-18 17:00,19,12.9,12.91,12.88,12.91,5
20090701|2009-03-18 19:00,19,12.87,12.87,12.865,12.865,2
20090701|2009-03-18 19:30,19,12.835,12.84,12.835,12.84,2
20090701|2009-03-18 21:00,19,12.825,12.825,12.825,12.825,1
20090701|2009-03-19 01:00,19,12.825,12.825,12.825,12.825,1
20090701|2009-03-19 02:00,19,12.805,12.805,12.805,12.805,1
20090701|2009-03-19 02:30,19,12.755,12.78,12.75,12.75,3
20090701|2009-03-19 03:00,19,12.765,12.785,12.74,12.785,3
20090701|2009-03-19 03:30,19,12.765,12.765,12.715,12.715,4
20090701|2009-03-19 04:00,19,12.7,12.7,12.7,12.7,1
20090701|2009-03-19 05:30,19,12.86,12.86,12.85,12.85,9
20090701|2009-03-19 06:00,19,12.88,12.89,12.87,12.89,3
20090701|2009-03-19 06:30,19,12.945,13,12.945,13,6
20090701|2009-03-19 07:00,19,13.135,13.24,13.1,13.23,30
20090701|2009-03-19 07:30,19,13.22,13.35,13.22,13.32,14
20090701|2009-03-19 08:00,19,13.275,13.3,13.275,13.3,28
20090701|2009-03-19 08:30,19,13.445,13.58,13.43,13.445,76
20090701|2009-03-19 09:00,19,13.41,13.41,13.37,13.37,76
20090701|2009-03-19 09:30,19,13.58,13.655,13.58,13.64,5
20090701|2009-03-19 10:00,19,13.6,13.625,13.6,13.625,56
20090701|2009-03-19 10:30,19,13.58,13.58,13.5,13.5,2
20090701|2009-03-19 11:00,19,13.495,13.495,13.465,13.475,5
20090701|2009-03-19 11:30,19,13.51,13.52,13.51,13.52,50
20090701|2009-03-19 12:00,19,13.56,13.56,13.555,13.555,2
20090701|2009-03-19 13:30,19,13.53,13.54,13.53,13.54,4
20090701|2009-03-19 14:30,19,13.63,13.63,13.63,13.63,1
20090701|2009-03-19 15:00,19,13.625,13.625,13.625,13.625,1
20090701|2009-03-19 15:30,19,13.615,13.615,13.615,13.615,1
20090701|2009-03-19 18:00,20,13.575,13.58,13.575,13.58,2
20090701|2009-03-19 19:30,20,13.515,13.515,13.515,13.515,1
20090701|2009-03-19 22:00,20,13.54,13.56,13.54,13.56,2
20090701|2009-03-20 00:30,20,13.66,13.67,13.66,13.67,2
20090701|2009-03-20 02:30,20,13.65,13.65,13.65,13.65,1
20090701|2009-03-20 03:30,20,13.7,13.7,13.7,13.7,1
20090701|2009-03-20 07:00,20,13.575,13.605,13.555,13.605,27
20090701|2009-03-20 07:30,20,13.45,13.525,13.435,13.525,4
20090701|2009-03-20 08:00,20,13.52,13.52,13.52,13.52,2
20090701|2009-03-20 08:30,20,13.525,13.555,13.525,13.53,22
20090701|2009-03-20 09:00,20,13.635,13.635,13.625,13.625,3
20090701|2009-03-20 09:30,20,13.63,13.63,13.585,13.585,7
20090701|2009-03-20 10:00,20,13.6,13.6,13.6,13.6,1
20090701|2009-03-20 10:30,20,13.58,13.64,13.58,13.64,27
20090701|2009-03-20 11:00,20,13.62,13.63,13.605,13.61,22
20090701|2009-03-20 11:30,20,13.65,13.65,13.65,13.65,3
20090701|2009-03-20 12:00,20,13.68,13.88,13.68,13.81,113
20090701|2009-03-20 12:30,20,13.8,13.825,13.8,13.8,43
20090701|2009-03-20 13:00,20,13.805,13.825,13.805,13.825,3
20090701|2009-03-20 13:30,20,13.83,13.83,13.8,13.8,3
20090701|2009-03-20 14:00,20,13.8,13.8,13.8,13.8,2
20090701|2009-03-20 15:30,20,13.795,13.795,13.795,13.795,1
20090701|2009-03-20 16:00,20,13.77,13.77,13.77,13.77,1
20090701|2009-03-22 17:00,23,13.75,13.75,13.75,13.75,1
20090701|2009-03-22 17:30,23,13.82,13.82,13.82,13.82,1
20090701|2009-03-22 18:00,23,13.8,13.8,13.78,13.78,4
20090701|2009-03-22 19:00,23,13.76,13.76,13.745,13.745,3
20090701|2009-03-22 19:30,23,13.735,13.735,13.735,13.735,1
20090701|2009-03-22 20:00,23,13.75,13.75,13.74,13.74,3
20090701|2009-03-23 01:00,23,13.9,13.9,13.9,13.9,1
20090701|2009-03-23 03:30,23,13.88,13.88,13.88,13.88,1
20090701|2009-03-23 04:30,23,13.86,13.86,13.835,13.835,2
20090701|2009-03-23 06:30,23,13.9,13.9,13.8,13.8,6
20090701|2009-03-23 07:00,23,13.78,13.78,13.725,13.73,14
20090701|2009-03-23 07:30,23,13.7,13.715,13.685,13.715,9
20090701|2009-03-23 08:00,23,13.7,13.7,13.7,13.7,3
20090701|2009-03-23 08:30,23,13.81,13.815,13.745,13.745,13
20090701|2009-03-23 09:00,23,13.72,13.755,13.72,13.755,4
20090701|2009-03-23 09:30,23,13.81,13.81,13.805,13.805,3
20090701|2009-03-23 10:30,23,13.88,13.88,13.86,13.865,10
20090701|2009-03-23 11:00,23,13.835,13.835,13.835,13.835,1
20090701|2009-03-23 12:00,23,13.875,13.905,13.875,13.89,6
20090701|2009-03-23 12:30,23,13.895,13.895,13.87,13.87,7
20090701|2009-03-23 13:30,23,13.89,13.895,13.89,13.895,2
20090701|2009-03-23 14:00,23,13.75,13.75,13.75,13.75,1
20090701|2009-03-23 14:30,23,13.71,13.71,13.71,13.71,2
20090701|2009-03-23 15:00,23,13.72,13.735,13.72,13.735,5
20090701|2009-03-23 15:30,23,13.705,13.705,13.705,13.705,1
20090701|2009-03-23 18:30,24,13.725,13.725,13.725,13.725,1
20090701|2009-03-24 01:00,24,13.715,13.715,13.715,13.715,1
20090701|2009-03-24 02:30,24,13.6,13.6,13.59,13.59,3
20090701|2009-03-24 03:30,24,13.54,13.59,13.525,13.59,7
20090701|2009-03-24 05:30,24,13.5,13.515,13.495,13.515,5
20090701|2009-03-24 07:00,24,13.5,13.52,13.455,13.485,12
20090701|2009-03-24 07:30,24,13.455,13.455,13.375,13.42,13
20090701|2009-03-24 08:30,24,13.46,13.46,13.37,13.43,8
20090701|2009-03-24 09:00,24,13.4,13.4,13.31,13.355,9
20090701|2009-03-24 09:30,24,13.38,13.44,13.38,13.44,12
20090701|2009-03-24 10:00,24,13.425,13.425,13.34,13.365,6
20090701|2009-03-24 10:30,24,13.4,13.4,13.38,13.38,5
20090701|2009-03-24 11:00,24,13.36,13.36,13.315,13.345,3
20090701|2009-03-24 12:00,24,13.36,13.4,13.35,13.37,24
20090701|2009-03-24 13:00,24,13.38,13.38,13.375,13.375,2
20090701|2009-03-24 13:30,24,13.44,13.455,13.44,13.455,3
20090701|2009-03-24 14:00,24,13.5,13.5,13.47,13.47,6
20090701|2009-03-24 15:00,24,13.45,13.45,13.45,13.45,1
20090701|2009-03-25 00:30,25,13.405,13.405,13.37,13.37,2
20090701|2009-03-25 03:00,25,13.35,13.35,13.35,13.35,1
20090701|2009-03-25 04:00,25,13.345,13.355,13.345,13.355,2
20090701|2009-03-25 05:00,25,13.295,13.325,13.295,13.325,5
20090701|2009-03-25 05:30,25,13.315,13.315,13.315,13.315,3
20090701|2009-03-25 06:30,25,13.21,13.21,13.2,13.2,9
20090701|2009-03-25 07:00,25,13.205,13.205,13,13.12,18
20090701|2009-03-25 07:30,25,13.2,13.225,13.2,13.225,4
20090701|2009-03-25 08:00,25,13.205,13.26,13.205,13.26,3
20090701|2009-03-25 08:30,25,13.15,13.475,13.15,13.46,12
20090701|2009-03-25 09:00,25,13.535,13.55,13.29,13.345,10
20090701|2009-03-25 09:30,25,13.39,13.495,13.39,13.495,6
20090701|2009-03-25 10:00,25,13.43,13.43,13.42,13.42,3
20090701|2009-03-25 10:30,25,13.43,13.43,13.43,13.43,1
20090701|2009-03-25 11:00,25,13.485,13.485,13.475,13.475,2
20090701|2009-03-25 11:30,25,13.565,13.565,13.47,13.47,6
20090701|2009-03-25 12:00,25,13.46,13.465,13.44,13.45,15
20090701|2009-03-25 12:30,25,13.51,13.51,13.485,13.485,2
20090701|2009-03-25 13:00,25,13.555,13.555,13.555,13.555,1
20090701|2009-03-25 13:30,25,13.56,13.56,13.525,13.525,2
20090701|2009-03-25 14:00,25,13.535,13.535,13.535,13.535,2
20090701|2009-03-25 15:00,25,13.505,13.505,13.485,13.505,3
20090701|2009-03-25 20:00,26,13.53,13.53,13.53,13.53,3
20090701|2009-03-26 03:00,26,13.6,13.6,13.585,13.585,2
20090701|2009-03-26 06:00,26,13.52,13.52,13.52,13.52,1
20090701|2009-03-26 07:00,26,13.6,13.6,13.595,13.595,3
20090701|2009-03-26 07:30,26,13.735,13.765,13.735,13.765,13
20090701|2009-03-26 08:00,26,13.72,13.72,13.72,13.72,2
20090701|2009-03-26 08:30,26,13.635,13.635,13.575,13.575,6
20090701|2009-03-26 09:30,26,13.595,13.635,13.595,13.625,3
20090701|2009-03-26 10:00,26,13.62,13.66,13.62,13.66,2
20090701|2009-03-26 10:30,26,13.69,13.69,13.66,13.66,3
20090701|2009-03-26 11:00,26,13.685,13.765,13.685,13.72,5
20090701|2009-03-26 11:30,26,13.73,13.73,13.72,13.72,2
20090701|2009-03-26 12:00,26,13.705,13.705,13.65,13.65,4
20090701|2009-03-26 12:30,26,13.66,13.66,13.66,13.66,4
20090701|2009-03-26 13:00,26,13.63,13.63,13.62,13.62,5
20090701|2009-03-26 14:30,26,13.555,13.555,13.54,13.54,3
20090701|2009-03-26 15:30,26,13.52,13.52,13.52,13.52,1
20090701|2009-03-26 16:00,26,13.5,13.5,13.49,13.49,4
20090701|2009-03-27 00:30,27,13.575,13.575,13.575,13.575,1
20090701|2009-03-27 01:30,27,13.57,13.57,13.57,13.57,1
20090701|2009-03-27 04:00,27,13.48,13.48,13.46,13.46,2
20090701|2009-03-27 05:00,27,13.37,13.37,13.37,13.37,4
20090701|2009-03-27 06:00,27,13.39,13.39,13.39,13.39,1
20090701|2009-03-27 06:30,27,13.325,13.33,13.325,13.33,2
20090701|2009-03-27 07:00,27,13.185,13.19,13.175,13.175,4
20090701|2009-03-27 07:30,27,13.265,13.28,13.255,13.28,18
20090701|2009-03-27 08:00,27,13.27,13.285,13.25,13.285,52
20090701|2009-03-27 08:30,27,13.295,13.295,13.295,13.295,1
20090701|2009-03-27 09:30,27,13.33,13.33,13.33,13.33,1
20090701|2009-03-27 10:00,27,13.33,13.33,13.33,13.33,1
20090701|2009-03-27 10:30,27,13.31,13.33,13.31,13.33,4
20090701|2009-03-27 11:00,27,13.34,13.34,13.34,13.34,3
20090701|2009-03-27 12:00,27,13.295,13.3,13.295,13.3,2
20090701|2009-03-27 12:30,27,13.3,13.3,13.285,13.295,33
20090701|2009-03-27 13:00,27,13.26,13.26,13.26,13.26,1
20090701|2009-03-27 14:30,27,13.33,13.33,13.33,13.33,1
20090701|2009-03-29 22:30,30,13.295,13.295,13.295,13.295,1
20090701|2009-03-30 03:00,30,13.29,13.29,13.29,13.29,1
20090701|2009-03-30 03:30,30,13.205,13.205,13.205,13.205,3
20090701|2009-03-30 04:00,30,13.18,13.18,13.15,13.15,3
20090701|2009-03-30 05:00,30,13.2,13.2,13.2,13.2,1
20090701|2009-03-30 05:30,30,13.1,13.1,12.975,12.975,2
20090701|2009-03-30 06:00,30,12.95,13.04,12.94,13.04,3
20090701|2009-03-30 06:30,30,13.05,13.05,13.025,13.025,3
20090701|2009-03-30 07:00,30,13.08,13.105,13.07,13.095,17
20090701|2009-03-30 07:30,30,13.05,13.05,13.05,13.05,1
20090701|2009-03-30 08:00,30,13.055,13.075,13.055,13.075,2
20090701|2009-03-30 08:30,30,13.175,13.3,13.175,13.215,11
20090701|2009-03-30 09:00,30,13.235,13.235,13.165,13.19,5
20090701|2009-03-30 09:30,30,13.26,13.32,13.26,13.32,4
20090701|2009-03-30 10:00,30,13.25,13.25,13.24,13.24,2
20090701|2009-03-30 10:30,30,13.15,13.15,13.04,13.04,6
20090701|2009-03-30 11:00,30,13.125,13.125,13.12,13.12,4
20090701|2009-03-30 11:30,30,13.05,13.05,13.05,13.05,1
20090701|2009-03-30 12:00,30,13.045,13.08,13.045,13.055,14
20090701|2009-03-30 13:00,30,13.1,13.1,13.1,13.1,2
20090701|2009-03-30 13:30,30,13.08,13.08,13.075,13.075,2
20090701|2009-03-30 14:00,30,13.09,13.09,13.08,13.08,2
20090701|2009-03-30 14:30,30,13.07,13.07,13.055,13.07,7
20090701|2009-03-30 15:00,30,13.055,13.055,13.055,13.055,1
20090701|2009-03-30 15:30,30,13.055,13.06,13.055,13.06,2
20090701|2009-03-30 18:30,31,13.025,13.025,13,13,10
20090701|2009-03-30 19:00,31,13,13,13,13,3
20090701|2009-03-30 20:00,31,13.03,13.03,13.03,13.03,1
20090701|2009-03-30 22:30,31,13.115,13.115,13.115,13.115,1
20090701|2009-03-31 00:00,31,13.18,13.18,13.18,13.18,1
20090701|2009-03-31 01:30,31,13.105,13.105,13.105,13.105,1
20090701|2009-03-31 03:00,31,13.17,13.17,13.17,13.17,8
20090701|2009-03-31 06:00,31,13.12,13.12,13.12,13.12,1
20090701|2009-03-31 06:30,31,13.11,13.11,13.11,13.11,2
20090701|2009-03-31 07:00,31,13.16,13.21,13.16,13.205,8
20090701|2009-03-31 07:30,31,13.205,13.23,13.205,13.23,5
20090701|2009-03-31 08:00,31,13.235,13.235,13.22,13.22,2
20090701|2009-03-31 08:30,31,13.175,13.175,13.06,13.06,15
20090701|2009-03-31 09:00,31,13.05,13.05,13.025,13.03,4
20090701|2009-03-31 09:30,31,12.95,12.95,12.61,12.77,174
20090701|2009-03-31 10:00,31,12.775,12.87,12.745,12.865,7
20090701|2009-03-31 10:30,31,12.855,12.93,12.855,12.93,8
20090701|2009-03-31 11:00,31,12.92,12.92,12.85,12.86,4
20090701|2009-03-31 12:00,31,12.98,13.045,12.98,13.02,46
20090701|2009-03-31 12:30,31,13.005,13.05,13.005,13.05,28
20090701|2009-03-31 13:00,31,12.95,12.95,12.95,12.95,1
20090701|2009-03-31 13:30,31,12.955,12.955,12.955,12.955,1
20090701|2009-03-31 14:00,31,12.975,12.975,12.965,12.975,11
20090701|2009-03-31 14:30,31,12.96,12.96,12.96,12.96,1
20090701|2009-03-31 15:00,31,12.975,12.975,12.975,12.975,1
20090701|2009-03-31 19:30,1,12.99,12.99,12.99,12.99,3
20090701|2009-04-01 02:30,1,12.865,12.865,12.865,12.865,2
20090701|2009-04-01 05:30,1,12.97,12.97,12.97,12.97,2
20090701|2009-04-01 06:30,1,13.06,13.06,13.035,13.035,3
20090701|2009-04-01 07:00,1,13.07,13.08,13.05,13.08,16
20090701|2009-04-01 07:30,1,13.15,13.15,13.09,13.09,7
20090701|2009-04-01 08:00,1,13.09,13.09,13.09,13.09,1
20090701|2009-04-01 08:30,1,13.05,13.07,13.05,13.06,9
20090701|2009-04-01 09:00,1,13.03,13.03,12.9,12.9,10
20090701|2009-04-01 09:30,1,12.92,12.96,12.92,12.96,7
20090701|2009-04-01 10:00,1,12.975,12.99,12.955,12.955,4
20090701|2009-04-01 10:30,1,13,13.045,13,13.045,11
20090701|2009-04-01 11:00,1,13.025,13.025,12.98,12.98,5
20090701|2009-04-01 11:30,1,13.005,13.005,13.005,13.005,1
20090701|2009-04-01 12:00,1,13,13.05,12.98,12.995,20
20090701|2009-04-01 12:30,1,12.97,12.97,12.955,12.955,2
20090701|2009-04-01 13:00,1,12.98,13.005,12.98,13.005,4
20090701|2009-04-01 14:00,1,13.005,13.005,13.005,13.005,1
20090701|2009-04-01 15:00,1,13.01,13.01,13.01,13.01,1
20090701|2009-04-01 22:00,2,13.055,13.06,13.055,13.06,3
20090701|2009-04-01 23:30,2,13.105,13.105,13.105,13.105,1
20090701|2009-04-02 01:00,2,13.03,13.03,13.03,13.03,2
20090701|2009-04-02 01:30,2,12.95,12.95,12.95,12.95,2
20090701|2009-04-02 03:00,2,13.005,13.005,13.005,13.005,1
20090701|2009-04-02 03:30,2,13.01,13.01,13.01,13.01,1
20090701|2009-04-02 05:00,2,13.01,13.01,13.01,13.01,1
20090701|2009-04-02 05:30,2,12.91,12.91,12.91,12.91,1
20090701|2009-04-02 06:00,2,12.85,12.85,12.8,12.8,4
20090701|2009-04-02 06:30,2,12.95,12.95,12.92,12.925,4
20090701|2009-04-02 07:00,2,12.94,12.95,12.85,12.85,8
20090701|2009-04-02 07:30,2,12.93,12.95,12.93,12.95,3
20090701|2009-04-02 08:00,2,12.935,12.935,12.745,12.78,6
20090701|2009-04-02 08:30,2,12.655,12.75,12.64,12.7,39
20090701|2009-04-02 09:00,2,12.645,12.66,12.6,12.66,13
20090701|2009-04-02 09:30,2,12.735,12.86,12.735,12.765,6
20090701|2009-04-02 10:00,2,12.68,12.75,12.68,12.75,6
20090701|2009-04-02 10:30,2,12.795,12.805,12.75,12.805,9
20090701|2009-04-02 11:00,2,12.815,12.82,12.815,12.82,4
20090701|2009-04-02 11:30,2,12.845,12.845,12.845,12.845,1
20090701|2009-04-02 12:00,2,12.855,13.185,12.855,13.03,23
20090701|2009-04-02 12:30,2,13.02,13.02,13.01,13.02,11
20090701|2009-04-02 13:00,2,13.03,13.03,13.03,13.03,1
20090701|2009-04-02 13:30,2,13.005,13.005,12.93,12.935,9
20090701|2009-04-02 14:00,2,12.98,12.98,12.965,12.97,11
20090701|2009-04-02 14:30,2,12.97,12.975,12.97,12.975,3
20090701|2009-04-02 15:00,2,12.97,12.97,12.97,12.97,1
20090701|2009-04-02 15:30,2,12.965,12.965,12.965,12.965,1
20090701|2009-04-02 20:00,3,12.96,12.96,12.96,12.96,4
20090701|2009-04-03 00:00,3,12.89,12.89,12.89,12.89,1
20090701|2009-04-03 01:00,3,12.905,12.905,12.905,12.905,1
20090701|2009-04-03 01:30,3,12.92,12.93,12.92,12.93,31
20090701|2009-04-03 03:00,3,12.97,12.97,12.97,12.97,1
20090701|2009-04-03 03:30,3,12.92,12.92,12.92,12.92,36
20090701|2009-04-03 04:00,3,12.85,12.85,12.85,12.85,3
20090701|2009-04-03 04:30,3,12.875,12.875,12.875,12.875,1
20090701|2009-04-03 05:30,3,12.85,12.85,12.845,12.845,5
20090701|2009-04-03 06:00,3,12.83,12.83,12.8,12.8,5
20090701|2009-04-03 06:30,3,12.8,12.865,12.8,12.865,2
20090701|2009-04-03 07:00,3,12.835,12.835,12.835,12.835,2
20090701|2009-04-03 07:30,3,12.76,12.79,12.745,12.775,11
20090701|2009-04-03 08:00,3,12.755,12.88,12.755,12.865,24
20090701|2009-04-03 08:30,3,12.9,12.925,12.84,12.9,10
20090701|2009-04-03 09:30,3,12.86,12.86,12.8,12.8,15
20090701|2009-04-03 10:00,3,12.76,12.78,12.725,12.725,9
20090701|2009-04-03 10:30,3,12.765,12.805,12.765,12.805,2
20090701|2009-04-03 11:00,3,12.77,12.805,12.77,12.805,5
20090701|2009-04-03 11:30,3,12.785,12.79,12.785,12.79,2
20090701|2009-04-03 12:00,3,12.785,12.785,12.73,12.77,42
20090701|2009-04-03 12:30,3,12.79,12.79,12.775,12.775,2
20090701|2009-04-03 13:00,3,12.78,12.78,12.775,12.775,2
20090701|2009-04-03 13:30,3,12.74,12.74,12.74,12.74,1
20090701|2009-04-03 14:00,3,12.73,12.75,12.73,12.75,5
20090701|2009-04-03 14:30,3,12.755,12.755,12.755,12.755,1
20090701|2009-04-03 15:00,3,12.765,12.765,12.765,12.765,1
20090701|2009-04-03 15:30,3,12.775,12.775,12.775,12.775,1
20090701|2009-04-05 18:00,6,12.76,12.76,12.725,12.725,2
20090701|2009-04-05 19:00,6,12.625,12.625,12.61,12.61,11
20090701|2009-04-05 20:00,6,12.575,12.575,12.575,12.575,3
20090701|2009-04-05 20:30,6,12.565,12.57,12.555,12.555,3
20090701|2009-04-05 21:00,6,12.54,12.54,12.39,12.39,8
20090701|2009-04-05 21:30,6,12.455,12.455,12.445,12.445,2
20090701|2009-04-05 22:00,6,12.39,12.39,12.39,12.39,2
20090701|2009-04-05 23:00,6,12.495,12.5,12.495,12.5,4
20090701|2009-04-05 23:30,6,12.53,12.53,12.53,12.53,1
20090701|2009-04-06 00:00,6,12.53,12.53,12.53,12.53,1
20090701|2009-04-06 01:00,6,12.505,12.515,12.505,12.515,2
20090701|2009-04-06 02:00,6,12.42,12.43,12.42,12.43,4
20090701|2009-04-06 04:30,6,12.5,12.5,12.5,12.5,2
20090701|2009-04-06 05:30,6,12.47,12.47,12.47,12.47,2
20090701|2009-04-06 06:00,6,12.45,12.45,12.45,12.45,1
20090701|2009-04-06 06:30,6,12.45,12.45,12.45,12.45,4
20090701|2009-04-06 07:00,6,12.46,12.51,12.36,12.36,22
20090701|2009-04-06 07:30,6,12.41,12.415,12.3,12.3,10
20090701|2009-04-06 08:00,6,12.325,12.345,12.285,12.335,26
20090701|2009-04-06 08:30,6,12.295,12.3,12.105,12.11,45
20090701|2009-04-06 09:00,6,12.17,12.22,12.17,12.21,24
20090701|2009-04-06 09:30,6,12.16,12.175,12.16,12.17,4
20090701|2009-04-06 10:00,6,12.15,12.185,12.15,12.185,3
20090701|2009-04-06 10:30,6,12.145,12.175,12.145,12.175,6
20090701|2009-04-06 11:00,6,12.175,12.185,12.17,12.17,6
20090701|2009-04-06 11:30,6,12.145,12.17,12.145,12.17,8
20090701|2009-04-06 12:00,6,12.17,12.19,12.155,12.155,12
20090701|2009-04-06 12:30,6,12.145,12.145,12.145,12.145,2
20090701|2009-04-06 13:00,6,12.145,12.145,12.145,12.145,1
20090701|2009-04-06 13:30,6,12.13,12.13,12.13,12.13,3
20090701|2009-04-06 14:00,6,12.145,12.145,12.145,12.145,1
20090701|2009-04-06 14:30,6,12.135,12.135,12.12,12.12,3
20090701|2009-04-06 15:30,6,12.15,12.15,12.14,12.14,2
20090701|2009-04-06 19:00,7,12.18,12.18,12.18,12.18,1
20090701|2009-04-06 19:30,7,12.195,12.195,12.195,12.195,1
20090701|2009-04-06 20:30,7,12.295,12.305,12.295,12.305,4
20090701|2009-04-07 01:00,7,12.28,12.28,12.28,12.28,1
20090701|2009-04-07 01:30,7,12.29,12.29,12.29,12.29,2
20090701|2009-04-07 02:00,7,12.31,12.31,12.3,12.3,8
20090701|2009-04-07 04:30,7,12.245,12.245,12.22,12.22,3
20090701|2009-04-07 05:00,7,12.2,12.2,12.2,12.2,1
20090701|2009-04-07 05:30,7,12.245,12.245,12.245,12.245,1
20090701|2009-04-07 06:30,7,12.16,12.16,12.085,12.085,3
20090701|2009-04-07 07:00,7,12.065,12.14,12.065,12.14,8
20090701|2009-04-07 07:30,7,12.13,12.19,12.12,12.19,15
20090701|2009-04-07 08:00,7,12.19,12.19,12.125,12.165,4
20090701|2009-04-07 08:30,7,12.215,12.22,12.205,12.22,6
20090701|2009-04-07 09:00,7,12.215,12.26,12.215,12.26,5
20090701|2009-04-07 09:30,7,12.25,12.315,12.25,12.315,14
20090701|2009-04-07 10:00,7,12.305,12.315,12.305,12.315,2
20090701|2009-04-07 10:30,7,12.31,12.335,12.3,12.3,9
20090701|2009-04-07 11:00,7,12.29,12.29,12.285,12.29,3
20090701|2009-04-07 11:30,7,12.34,12.34,12.295,12.295,11
20090701|2009-04-07 12:00,7,12.26,12.26,12.225,12.26,20
20090701|2009-04-07 12:30,7,12.24,12.26,12.24,12.26,3
20090701|2009-04-07 13:00,7,12.27,12.27,12.255,12.255,4
20090701|2009-04-07 13:30,7,12.27,12.27,12.27,12.27,2
20090701|2009-04-07 15:30,7,12.28,12.28,12.255,12.255,3
20090701|2009-04-07 20:00,8,12.325,12.325,12.325,12.325,1
20090701|2009-04-07 23:30,8,12.315,12.315,12.31,12.31,4
20090701|2009-04-08 00:00,8,12.33,12.34,12.33,12.34,2
20090701|2009-04-08 01:00,8,12.32,12.32,12.32,12.32,1
20090701|2009-04-08 01:30,8,12.31,12.31,12.31,12.31,1
20090701|2009-04-08 02:00,8,12.33,12.33,12.33,12.33,1
20090701|2009-04-08 02:30,8,12.315,12.315,12.3,12.31,10
20090701|2009-04-08 03:00,8,12.285,12.285,12.285,12.285,1
20090701|2009-04-08 04:00,8,12.285,12.285,12.285,12.285,1
20090701|2009-04-08 05:30,8,12.29,12.295,12.28,12.28,4
20090701|2009-04-08 06:00,8,12.27,12.27,12.27,12.27,2
20090701|2009-04-08 06:30,8,12.235,12.25,12.235,12.25,3
20090701|2009-04-08 07:00,8,12.245,12.285,12.24,12.255,36
20090701|2009-04-08 07:30,8,12.26,12.48,12.26,12.39,151
20090701|2009-04-08 08:00,8,12.365,12.38,12.35,12.38,72
20090701|2009-04-08 08:30,8,12.365,12.365,12.17,12.195,24
20090701|2009-04-08 09:00,8,12.195,12.275,12.195,12.275,24
20090701|2009-04-08 09:30,8,12.295,12.305,12.265,12.29,51
20090701|2009-04-08 10:00,8,12.3,12.34,12.29,12.33,38
20090701|2009-04-08 10:30,8,12.31,12.31,12.275,12.29,24
20090701|2009-04-08 11:00,8,12.295,12.295,12.28,12.28,18
20090701|2009-04-08 11:30,8,12.32,12.36,12.32,12.36,95
20090701|2009-04-08 12:00,8,12.41,12.42,12.355,12.36,69
20090701|2009-04-08 13:00,8,12.345,12.345,12.255,12.255,13
20090701|2009-04-08 13:30,8,12.29,12.29,12.29,12.29,1
20090701|2009-04-08 14:00,8,12.3,12.3,12.295,12.295,2
20090701|2009-04-08 15:30,8,12.295,12.295,12.295,12.295,1
20090701|2009-04-08 16:00,8,12.28,12.28,12.28,12.28,2
20090701|2009-04-08 19:30,9,12.275,12.275,12.27,12.27,2
20090701|2009-04-08 21:00,9,12.295,12.3,12.295,12.3,4
20090701|2009-04-09 00:30,9,12.33,12.33,12.33,12.33,1
20090701|2009-04-09 01:00,9,12.35,12.35,12.335,12.335,2
20090701|2009-04-09 02:00,9,12.3,12.3,12.3,12.3,1
20090701|2009-04-09 03:00,9,12.325,12.325,12.325,12.325,2
20090701|2009-04-09 03:30,9,12.305,12.37,12.305,12.37,8
20090701|2009-04-09 05:00,9,12.33,12.335,12.33,12.335,4
20090701|2009-04-09 05:30,9,12.32,12.32,12.305,12.305,27
20090701|2009-04-09 06:00,9,12.29,12.315,12.29,12.315,19
20090701|2009-04-09 07:00,9,12.195,12.215,12.195,12.215,42
20090701|2009-04-09 07:30,9,12.215,12.215,12.145,12.18,67
20090701|2009-04-09 08:00,9,12.215,12.215,12.21,12.21,3
20090701|2009-04-09 08:30,9,12.2,12.25,12.175,12.25,46
20090701|2009-04-09 09:00,9,12.28,12.28,12.245,12.245,2
20090701|2009-04-09 09:30,9,12.245,12.26,12.245,12.25,6
20090701|2009-04-09 10:00,9,12.25,12.25,12.25,12.25,1
20090701|2009-04-09 10:30,9,12.275,12.3,12.27,12.3,14
20090701|2009-04-09 11:00,9,12.325,12.33,12.29,12.29,14
20090701|2009-04-09 11:30,9,12.38,12.4,12.32,12.32,47
20090701|2009-04-09 12:00,9,12.33,12.375,12.33,12.355,39
20090701|2009-04-09 12:30,9,12.35,12.35,12.35,12.35,1
20090701|2009-04-09 13:00,9,12.355,12.385,12.355,12.37,6
20090701|2009-04-09 13:30,9,12.355,12.355,12.35,12.35,2
20090701|2009-04-09 14:00,9,12.34,12.345,12.335,12.345,5
20090701|2009-04-09 14:30,9,12.355,12.355,12.355,12.355,1
20090701|2009-04-09 15:30,9,12.345,12.345,12.345,12.345,1
20090701|2009-04-12 17:00,13,12.45,12.45,12.45,12.45,1
20090701|2009-04-12 17:30,13,12.415,12.415,12.415,12.415,1
20090701|2009-04-12 19:30,13,12.445,12.46,12.445,12.46,2
20090701|2009-04-12 21:00,13,12.49,12.515,12.49,12.515,3
20090701|2009-04-12 22:30,13,12.56,12.57,12.56,12.57,3
20090701|2009-04-12 23:30,13,12.545,12.545,12.53,12.53,2
20090701|2009-04-13 00:00,13,12.535,12.54,12.505,12.51,15
20090701|2009-04-13 00:30,13,12.505,12.505,12.505,12.505,1
20090701|2009-04-13 02:00,13,12.52,12.52,12.52,12.52,1
20090701|2009-04-13 06:00,13,12.48,12.495,12.47,12.495,22
20090701|2009-04-13 06:30,13,12.455,12.455,12.455,12.455,8
20090701|2009-04-13 07:00,13,12.495,12.54,12.495,12.53,4
20090701|2009-04-13 07:30,13,12.56,12.745,12.56,12.745,23
20090701|2009-04-13 08:00,13,12.745,12.88,12.73,12.825,27
20090701|2009-04-13 08:30,13,12.87,12.87,12.77,12.78,58
20090701|2009-04-13 09:00,13,12.75,12.75,12.71,12.73,61
20090701|2009-04-13 09:30,13,12.74,12.815,12.74,12.805,12
20090701|2009-04-13 10:30,13,12.805,12.845,12.805,12.825,8
20090701|2009-04-13 11:00,13,12.805,12.805,12.785,12.785,3
20090701|2009-04-13 11:30,13,12.8,12.8,12.795,12.795,4
20090701|2009-04-13 12:00,13,12.765,12.8,12.765,12.785,63
20090701|2009-04-13 12:30,13,12.775,12.775,12.74,12.74,7
20090701|2009-04-13 13:00,13,12.745,12.78,12.745,12.75,25
20090701|2009-04-13 14:00,13,12.72,12.72,12.72,12.72,1
20090701|2009-04-13 14:30,13,12.71,12.72,12.71,12.72,2
20090701|2009-04-13 15:00,13,12.73,12.73,12.73,12.73,1
20090701|2009-04-13 16:00,13,12.765,12.765,12.765,12.765,1
20090701|2009-04-13 17:00,14,12.745,12.745,12.745,12.745,1
20090701|2009-04-13 18:30,14,12.78,12.78,12.78,12.78,1
20090701|2009-04-13 19:00,14,12.76,12.76,12.76,12.76,10
20090701|2009-04-13 20:00,14,12.75,12.775,12.75,12.775,2
20090701|2009-04-13 20:30,14,12.77,12.77,12.77,12.77,1
20090701|2009-04-13 22:30,14,12.775,12.775,12.775,12.775,1
20090701|2009-04-13 23:30,14,12.77,12.785,12.765,12.785,3
20090701|2009-04-14 00:00,14,12.76,12.76,12.76,12.76,2
20090701|2009-04-14 02:00,14,12.73,12.735,12.73,12.735,4
20090701|2009-04-14 02:30,14,12.715,12.715,12.67,12.67,13
20090701|2009-04-14 03:00,14,12.66,12.66,12.66,12.66,2
20090701|2009-04-14 03:30,14,12.655,12.655,12.655,12.655,1
20090701|2009-04-14 04:00,14,12.665,12.665,12.665,12.665,1
20090701|2009-04-14 04:30,14,12.69,12.69,12.69,12.69,1
20090701|2009-04-14 06:00,14,12.64,12.645,12.64,12.645,12
20090701|2009-04-14 06:30,14,12.7,12.7,12.7,12.7,4
20090701|2009-04-14 07:00,14,12.73,12.73,12.67,12.69,30
20090701|2009-04-14 07:30,14,12.675,12.675,12.655,12.66,11
20090701|2009-04-14 08:00,14,12.705,12.705,12.705,12.705,1
20090701|2009-04-14 08:30,14,12.71,12.725,12.6,12.605,75
20090701|2009-04-14 09:00,14,12.59,12.67,12.59,12.65,14
20090701|2009-04-14 09:30,14,12.65,12.65,12.64,12.65,13
20090701|2009-04-14 10:00,14,12.68,12.705,12.65,12.695,14
20090701|2009-04-14 10:30,14,12.7,12.715,12.695,12.695,19
20090701|2009-04-14 11:00,14,12.72,12.75,12.72,12.75,8
20090701|2009-04-14 11:30,14,12.75,12.81,12.75,12.81,34
20090701|2009-04-14 12:00,14,12.81,12.815,12.795,12.815,61
20090701|2009-04-14 12:30,14,12.81,12.81,12.765,12.775,30
20090701|2009-04-14 13:00,14,12.77,12.77,12.77,12.77,1
20090701|2009-04-14 15:00,14,12.76,12.76,12.76,12.76,1
20090701|2009-04-14 16:00,14,12.755,12.755,12.755,12.755,2
20090701|2009-04-14 17:00,15,12.745,12.76,12.745,12.76,3
20090701|2009-04-14 18:00,15,12.74,12.74,12.74,12.74,1
20090701|2009-04-14 18:30,15,12.72,12.72,12.72,12.72,1
20090701|2009-04-14 19:00,15,12.75,12.75,12.75,12.75,1
20090701|2009-04-14 20:30,15,12.735,12.735,12.735,12.735,2
20090701|2009-04-14 21:00,15,12.735,12.735,12.735,12.735,1
20090701|2009-04-15 00:00,15,12.78,12.78,12.78,12.78,1
20090701|2009-04-15 02:00,15,12.75,12.75,12.7,12.705,31
20090701|2009-04-15 02:30,15,12.705,12.72,12.7,12.72,44
20090701|2009-04-15 03:00,15,12.72,12.72,12.72,12.72,1
20090701|2009-04-15 03:30,15,12.715,12.72,12.71,12.715,16
20090701|2009-04-15 04:00,15,12.675,12.7,12.675,12.7,3
20090701|2009-04-15 05:00,15,12.75,12.805,12.75,12.8,19
20090701|2009-04-15 05:30,15,12.87,12.9,12.87,12.885,25
20090701|2009-04-15 06:00,15,12.905,12.91,12.895,12.895,19
20090701|2009-04-15 06:30,15,12.865,12.865,12.845,12.85,6
20090701|2009-04-15 07:00,15,12.86,12.895,12.86,12.865,20
20090701|2009-04-15 07:30,15,12.855,12.855,12.765,12.81,64
20090701|2009-04-15 08:00,15,12.765,12.765,12.745,12.745,2
20090701|2009-04-15 08:30,15,12.81,12.835,12.79,12.83,22
20090701|2009-04-15 09:00,15,12.82,12.82,12.71,12.75,46
20090701|2009-04-15 09:30,15,12.77,12.78,12.765,12.775,15
20090701|2009-04-15 10:00,15,12.765,12.77,12.75,12.755,23
20090701|2009-04-15 10:30,15,12.765,12.825,12.765,12.82,24
20090701|2009-04-15 11:00,15,12.815,12.84,12.805,12.81,26
20090701|2009-04-15 11:30,15,12.82,12.82,12.805,12.805,7
20090701|2009-04-15 12:00,15,12.81,12.83,12.805,12.825,23
20090701|2009-04-15 12:30,15,12.84,12.84,12.825,12.825,10
20090701|2009-04-15 13:00,15,12.81,12.81,12.77,12.77,15
20090701|2009-04-15 13:30,15,12.755,12.755,12.745,12.745,3
20090701|2009-04-15 14:00,15,12.75,12.775,12.75,12.77,7
20090701|2009-04-15 14:30,15,12.77,12.77,12.73,12.73,4
20090701|2009-04-15 15:00,15,12.795,12.795,12.795,12.795,1
20090701|2009-04-15 17:00,16,12.82,12.82,12.8,12.8,6
20090701|2009-04-15 18:00,16,12.76,12.76,12.76,12.76,1
20090701|2009-04-15 18:30,16,12.79,12.79,12.79,12.79,1
20090701|2009-04-15 22:30,16,12.74,12.74,12.72,12.72,2
20090701|2009-04-15 23:30,16,12.735,12.735,12.735,12.735,1
20090701|2009-04-16 02:30,16,12.79,12.805,12.79,12.805,8
20090701|2009-04-16 03:00,16,12.805,12.805,12.805,12.805,14
20090701|2009-04-16 04:00,16,12.785,12.785,12.76,12.76,3
20090701|2009-04-16 04:30,16,12.735,12.735,12.695,12.695,8
20090701|2009-04-16 05:00,16,12.695,12.71,12.695,12.71,6
20090701|2009-04-16 05:30,16,12.71,12.71,12.685,12.685,13
20090701|2009-04-16 06:00,16,12.665,12.665,12.59,12.62,23
20090701|2009-04-16 06:30,16,12.635,12.65,12.625,12.645,16
20090701|2009-04-16 07:00,16,12.66,12.76,12.645,12.745,28
20090701|2009-04-16 07:30,16,12.68,12.69,12.62,12.66,12
20090701|2009-04-16 08:00,16,12.665,12.67,12.555,12.615,32
20090701|2009-04-16 08:30,16,12.62,12.62,12.34,12.34,143
20090701|2009-04-16 09:00,16,12.395,12.4,12.25,12.285,200
20090701|2009-04-16 09:30,16,12.275,12.315,12.245,12.265,48
20090701|2009-04-16 10:00,16,12.27,12.3,12.215,12.245,59
20090701|2009-04-16 10:30,16,12.24,12.31,12.235,12.31,14
20090701|2009-04-16 11:00,16,12.29,12.29,12.205,12.205,32
20090701|2009-04-16 11:30,16,12.21,12.28,12.19,12.28,41
20090701|2009-04-16 12:00,16,12.27,12.31,12.265,12.265,78
20090701|2009-04-16 12:30,16,12.28,12.28,12.27,12.275,24
20090701|2009-04-16 13:00,16,12.27,12.28,12.215,12.215,11
20090701|2009-04-16 13:30,16,12.21,12.285,12.2,12.235,41
20090701|2009-04-16 14:00,16,12.21,12.21,12.15,12.15,57
20090701|2009-04-16 14:30,16,12.155,12.215,12.145,12.215,7
20090701|2009-04-16 15:00,16,12.22,12.255,12.22,12.225,29
20090701|2009-04-16 15:30,16,12.245,12.245,12.22,12.22,4
20090701|2009-04-16 17:30,17,12.255,12.255,12.25,12.25,3
20090701|2009-04-16 19:30,17,12.235,12.235,12.235,12.235,2
20090701|2009-04-16 21:30,17,12.23,12.23,12.23,12.23,1
20090701|2009-04-16 22:00,17,12.24,12.24,12.24,12.24,2
20090701|2009-04-16 23:00,17,12.19,12.19,12.19,12.19,1
20090701|2009-04-16 23:30,17,12.2,12.22,12.2,12.205,6
20090701|2009-04-17 00:30,17,12.17,12.195,12.15,12.195,12
20090701|2009-04-17 02:00,17,12.18,12.21,12.18,12.18,12
20090701|2009-04-17 02:30,17,12.21,12.21,12.19,12.19,4
20090701|2009-04-17 03:00,17,12.21,12.21,12.17,12.18,8
20090701|2009-04-17 03:30,17,12.16,12.16,12.05,12.065,66
20090701|2009-04-17 04:00,17,12.105,12.105,12.07,12.07,23
20090701|2009-04-17 04:30,17,12.065,12.095,12.06,12.06,20
20090701|2009-04-17 05:00,17,12.075,12.085,12.06,12.065,16
20090701|2009-04-17 05:30,17,12.03,12.04,11.985,11.985,33
20090701|2009-04-17 06:00,17,11.98,11.985,11.85,11.93,63
20090701|2009-04-17 06:30,17,11.905,11.95,11.905,11.93,37
20090701|2009-04-17 07:00,17,11.965,12.065,11.94,12.025,85
20090701|2009-04-17 07:30,17,12.01,12.01,11.94,11.995,95
20090701|2009-04-17 08:00,17,11.995,12,11.965,11.995,22
20090701|2009-04-17 08:30,17,11.99,12.03,11.98,12.03,27
20090701|2009-04-17 09:00,17,11.99,12.03,11.955,11.97,206
20090701|2009-04-17 09:30,17,11.97,11.97,11.93,11.945,263
20090701|2009-04-17 10:00,17,11.94,11.98,11.935,11.98,14
20090701|2009-04-17 10:30,17,11.975,11.975,11.945,11.945,8
20090701|2009-04-17 11:00,17,11.935,11.935,11.83,11.865,135
20090701|2009-04-17 11:30,17,11.875,11.88,11.82,11.845,58
20090701|2009-04-17 12:00,17,11.84,11.84,11.8,11.835,145
20090701|2009-04-17 12:30,17,11.835,11.855,11.835,11.85,17
20090701|2009-04-17 13:00,17,11.85,11.86,11.845,11.86,6
20090701|2009-04-17 13:30,17,11.835,11.855,11.835,11.855,3
20090701|2009-04-17 14:00,17,11.86,11.86,11.85,11.855,7
20090701|2009-04-17 14:30,17,11.86,11.865,11.855,11.855,14
20090701|2009-04-17 15:00,17,11.86,11.87,11.855,11.87,11
20090701|2009-04-17 15:30,17,11.855,11.855,11.855,11.855,2
20090701|2009-04-19 17:00,20,11.78,11.88,11.77,11.87,5
20090701|2009-04-19 18:00,20,11.87,11.87,11.87,11.87,1
20090701|2009-04-19 18:30,20,11.875,11.88,11.875,11.88,30
20090701|2009-04-19 19:00,20,11.88,11.88,11.88,11.88,15
20090701|2009-04-19 19:30,20,11.82,11.82,11.82,11.82,1
20090701|2009-04-19 20:00,20,11.835,11.835,11.835,11.835,1
20090701|2009-04-19 20:30,20,11.84,11.875,11.84,11.875,2
20090701|2009-04-19 21:00,20,11.855,11.855,11.84,11.84,3
20090701|2009-04-19 21:30,20,11.88,11.91,11.88,11.91,26
20090701|2009-04-19 22:00,20,11.905,11.905,11.905,11.905,2
20090701|2009-04-19 22:30,20,11.89,11.89,11.89,11.89,1
20090701|2009-04-19 23:00,20,11.875,11.875,11.875,11.875,1
20090701|2009-04-20 00:30,20,11.875,11.875,11.86,11.86,2
20090701|2009-04-20 01:00,20,11.885,11.885,11.885,11.885,2
20090701|2009-04-20 01:30,20,11.88,11.885,11.88,11.885,5
20090701|2009-04-20 02:00,20,11.945,11.95,11.93,11.95,13
20090701|2009-04-20 02:30,20,11.935,11.935,11.885,11.92,14
20090701|2009-04-20 03:00,20,11.94,12.12,11.94,12.065,86
20090701|2009-04-20 03:30,20,12.06,12.065,12.02,12.03,11
20090701|2009-04-20 04:00,20,12.095,12.095,12.095,12.095,1
20090701|2009-04-20 04:30,20,12.055,12.08,12.055,12.08,2
20090701|2009-04-20 05:00,20,12.08,12.08,12.055,12.055,8
20090701|2009-04-20 05:30,20,12.055,12.055,12.055,12.055,2
20090701|2009-04-20 06:00,20,12.05,12.08,12.035,12.08,22
20090701|2009-04-20 06:30,20,12.035,12.035,12.02,12.035,4
20090701|2009-04-20 07:00,20,12.065,12.175,12.045,12.12,105
20090701|2009-04-20 07:30,20,12.11,12.125,12.09,12.12,31
20090701|2009-04-20 08:00,20,12.11,12.11,12.04,12.075,48
20090701|2009-04-20 08:30,20,12.06,12.105,12.05,12.09,39
20090701|2009-04-20 09:00,20,12.05,12.155,12.05,12.155,42
20090701|2009-04-20 09:30,20,12.17,12.19,12.105,12.105,59
20090701|2009-04-20 10:00,20,12.13,12.15,12.065,12.07,45
20090701|2009-04-20 10:30,20,12.07,12.085,12.06,12.085,48
20090701|2009-04-20 11:00,20,12.08,12.13,12.075,12.13,19
20090701|2009-04-20 11:30,20,12.17,12.17,12.11,12.13,71
20090701|2009-04-20 12:00,20,12.125,12.155,12.11,12.125,93
20090701|2009-04-20 12:30,20,12.125,12.125,12.07,12.075,16
20090701|2009-04-20 13:00,20,12.07,12.07,12.07,12.07,2
20090701|2009-04-20 13:30,20,12.1,12.1,12.06,12.075,9
20090701|2009-04-20 14:00,20,12.085,12.09,12.08,12.08,11
20090701|2009-04-20 14:30,20,12.065,12.065,12.055,12.055,11
20090701|2009-04-20 15:00,20,12.075,12.085,12.06,12.085,6
20090701|2009-04-20 16:00,20,12.09,12.09,12.09,12.09,1
20090701|2009-04-20 17:30,21,12.125,12.13,12.125,12.13,4
20090701|2009-04-20 18:00,21,12.11,12.13,12.11,12.13,9
20090701|2009-04-20 18:30,21,12.115,12.115,12.085,12.085,13
20090701|2009-04-20 19:00,21,12.11,12.11,12.11,12.11,4
20090701|2009-04-20 19:30,21,12.165,12.165,12.16,12.16,2
20090701|2009-04-20 20:00,21,12.16,12.16,12.16,12.16,1
20090701|2009-04-20 20:30,21,12.17,12.17,12.17,12.17,3
20090701|2009-04-20 21:00,21,12.145,12.145,12.145,12.145,1
20090701|2009-04-20 21:30,21,12.155,12.175,12.155,12.175,2
20090701|2009-04-20 22:00,21,12.17,12.17,12.17,12.17,1
20090701|2009-04-20 23:30,21,12.15,12.155,12.15,12.155,4
20090701|2009-04-21 00:30,21,12.16,12.16,12.16,12.16,1
20090701|2009-04-21 01:00,21,12.16,12.16,12.11,12.16,8
20090701|2009-04-21 01:30,21,12.2,12.215,12.15,12.15,48
20090701|2009-04-21 02:00,21,12.15,12.18,12.13,12.165,23
20090701|2009-04-21 02:30,21,12.19,12.225,12.185,12.21,92
20090701|2009-04-21 03:00,21,12.2,12.2,12.165,12.165,2
20090701|2009-04-21 03:30,21,12.185,12.185,12.185,12.185,5
20090701|2009-04-21 04:00,21,12.19,12.195,12.19,12.195,4
20090701|2009-04-21 04:30,21,12.185,12.19,12.18,12.19,12
20090701|2009-04-21 05:00,21,12.18,12.18,12.145,12.145,29
20090701|2009-04-21 05:30,21,12.12,12.15,12.12,12.12,11
20090701|2009-04-21 06:00,21,12.12,12.145,12.12,12.14,8
20090701|2009-04-21 06:30,21,12.15,12.215,12.15,12.2,20
20090701|2009-04-21 07:00,21,12.195,12.255,12.18,12.2,175
20090701|2009-04-21 07:30,21,12.205,12.22,12.185,12.185,21
20090701|2009-04-21 08:00,21,12.195,12.21,12.135,12.16,51
20090701|2009-04-21 08:30,21,12.16,12.185,12.09,12.12,65
20090701|2009-04-21 09:00,21,12.09,12.145,12.085,12.115,42
20090701|2009-04-21 09:30,21,12.11,12.11,12.005,12.095,163
20090701|2009-04-21 10:00,21,12.06,12.07,11.99,12.01,61
20090701|2009-04-21 10:30,21,12.015,12.055,12.005,12.01,30
20090701|2009-04-21 11:00,21,12.045,12.055,12.04,12.04,11
20090701|2009-04-21 11:30,21,12.055,12.065,12.04,12.06,25
20090701|2009-04-21 12:00,21,12.075,12.125,12.045,12.06,328
20090701|2009-04-21 12:30,21,12.06,12.06,12.005,12.02,8
20090701|2009-04-21 13:00,21,12.03,12.03,12.03,12.03,10
20090701|2009-04-21 13:30,21,12.045,12.045,11.885,11.995,103
20090701|2009-04-21 14:00,21,11.985,12.025,11.97,12.01,29
20090701|2009-04-21 14:30,21,11.995,12.015,11.995,12,4
20090701|2009-04-21 15:00,21,12.01,12.03,12.01,12.03,14
20090701|2009-04-21 15:30,21,12.03,12.03,12.02,12.03,11
20090701|2009-04-21 17:00,22,12.035,12.035,12.035,12.035,1
20090701|2009-04-21 18:00,22,12.05,12.05,12.05,12.05,1
20090701|2009-04-21 19:00,22,12.055,12.055,12.055,12.055,1
20090701|2009-04-21 20:00,22,12.05,12.05,12.05,12.05,1
20090701|2009-04-21 20:30,22,12.03,12.03,12.02,12.02,13
20090701|2009-04-21 21:00,22,12.02,12.02,12.02,12.02,1
20090701|2009-04-21 22:00,22,12.02,12.02,12.02,12.02,5
20090701|2009-04-21 22:30,22,12.035,12.035,12.035,12.035,5
20090701|2009-04-21 23:30,22,12.02,12.02,12.02,12.02,1
20090701|2009-04-22 00:00,22,12.05,12.05,12.05,12.05,2
20090701|2009-04-22 00:30,22,12.085,12.1,12.085,12.1,19
20090701|2009-04-22 01:00,22,12.105,12.11,12.09,12.1,7
20090701|2009-04-22 01:30,22,12.105,12.105,12.09,12.09,6
20090701|2009-04-22 02:00,22,12.11,12.16,12.11,12.16,24
20090701|2009-04-22 02:30,22,12.14,12.155,12.14,12.155,13
20090701|2009-04-22 03:00,22,12.13,12.14,12.13,12.13,6
20090701|2009-04-22 03:30,22,12.125,12.145,12.125,12.145,4
20090701|2009-04-22 04:00,22,12.125,12.125,12.1,12.1,4
20090701|2009-04-22 05:00,22,12.135,12.135,12.135,12.135,1
20090701|2009-04-22 05:30,22,12.14,12.14,12.12,12.12,2
20090701|2009-04-22 06:00,22,12.105,12.105,12.04,12.085,40
20090701|2009-04-22 06:30,22,12.08,12.08,12.08,12.08,1
20090701|2009-04-22 07:00,22,12.09,12.19,12.09,12.165,34
20090701|2009-04-22 07:30,22,12.175,12.19,12.125,12.155,36
20090701|2009-04-22 08:00,22,12.165,12.19,12.155,12.165,56
20090701|2009-04-22 08:30,22,12.155,12.215,12.13,12.195,136
20090701|2009-04-22 09:00,22,12.185,12.325,12.155,12.285,352
20090701|2009-04-22 09:30,22,12.29,12.34,12.275,12.29,100
20090701|2009-04-22 10:00,22,12.28,12.28,12.22,12.22,85
20090701|2009-04-22 10:30,22,12.23,12.255,12.21,12.23,40
20090701|2009-04-22 11:00,22,12.225,12.255,12.215,12.245,37
20090701|2009-04-22 11:30,22,12.25,12.295,12.245,12.265,43
20090701|2009-04-22 12:00,22,12.265,12.34,12.26,12.32,200
20090701|2009-04-22 12:30,22,12.3,12.36,12.295,12.355,34
20090701|2009-04-22 13:00,22,12.35,12.35,12.305,12.305,7
20090701|2009-04-22 13:30,22,12.305,12.31,12.29,12.29,8
20090701|2009-04-22 14:00,22,12.31,12.31,12.31,12.31,1
20090701|2009-04-22 14:30,22,12.315,12.315,12.315,12.315,1
20090701|2009-04-22 15:00,22,12.3,12.3,12.3,12.3,2
20090701|2009-04-22 15:30,22,12.3,12.3,12.3,12.3,2
20090701|2009-04-22 16:00,22,12.305,12.305,12.3,12.305,6
20090701|2009-04-22 17:00,23,12.33,12.33,12.33,12.33,2
20090701|2009-04-22 17:30,23,12.31,12.31,12.31,12.31,3
20090701|2009-04-22 18:00,23,12.335,12.46,12.335,12.415,72
20090701|2009-04-22 18:30,23,12.42,12.445,12.42,12.445,4
20090701|2009-04-22 19:00,23,12.465,12.465,12.435,12.435,2
20090701|2009-04-22 19:30,23,12.43,12.495,12.415,12.485,19
20090701|2009-04-22 20:00,23,12.45,12.465,12.45,12.45,4
20090701|2009-04-22 20:30,23,12.45,12.455,12.45,12.455,6
20090701|2009-04-22 21:00,23,12.43,12.43,12.43,12.43,5
20090701|2009-04-22 21:30,23,12.43,12.43,12.43,12.43,1
20090701|2009-04-22 22:30,23,12.425,12.435,12.415,12.415,5
20090701|2009-04-22 23:00,23,12.44,12.44,12.44,12.44,1
20090701|2009-04-22 23:30,23,12.4,12.4,12.39,12.39,3
20090701|2009-04-23 00:00,23,12.38,12.38,12.355,12.37,31
20090701|2009-04-23 00:30,23,12.37,12.375,12.35,12.36,19
20090701|2009-04-23 01:30,23,12.365,12.425,12.365,12.425,14
20090701|2009-04-23 02:00,23,12.425,12.425,12.385,12.385,8
20090701|2009-04-23 02:30,23,12.4,12.445,12.4,12.435,6
20090701|2009-04-23 03:00,23,12.43,12.45,12.42,12.435,16
20090701|2009-04-23 03:30,23,12.42,12.425,12.42,12.42,7
20090701|2009-04-23 04:00,23,12.415,12.425,12.415,12.425,27
20090701|2009-04-23 04:30,23,12.45,12.45,12.445,12.445,4
20090701|2009-04-23 05:00,23,12.4,12.4,12.395,12.4,17
20090701|2009-04-23 05:30,23,12.42,12.42,12.39,12.39,25
20090701|2009-04-23 06:00,23,12.4,12.415,12.39,12.39,46
20090701|2009-04-23 06:30,23,12.4,12.45,12.4,12.43,16
20090701|2009-04-23 07:00,23,12.42,12.43,12.39,12.39,34
20090701|2009-04-23 07:30,23,12.41,12.455,12.405,12.43,30
20090701|2009-04-23 08:00,23,12.45,12.455,12.345,12.345,53
20090701|2009-04-23 08:30,23,12.35,12.425,12.33,12.425,100
20090701|2009-04-23 09:00,23,12.44,12.62,12.43,12.605,348
20090701|2009-04-23 09:30,23,12.61,12.885,12.6,12.78,640
20090701|2009-04-23 10:00,23,12.78,12.815,12.75,12.77,123
20090701|2009-04-23 10:30,23,12.775,12.8,12.775,12.785,51
20090701|2009-04-23 11:00,23,12.815,12.835,12.8,12.82,84
20090701|2009-04-23 11:30,23,12.815,12.815,12.79,12.79,72
20090701|2009-04-23 12:00,23,12.78,12.79,12.755,12.775,275
20090701|2009-04-23 12:30,23,12.77,12.81,12.76,12.805,21
20090701|2009-04-23 13:00,23,12.805,12.83,12.8,12.8,45
20090701|2009-04-23 13:30,23,12.795,12.8,12.795,12.8,3
20090701|2009-04-23 14:00,23,12.81,12.81,12.795,12.795,12
20090701|2009-04-23 14:30,23,12.76,12.765,12.74,12.75,10
20090701|2009-04-23 15:00,23,12.765,12.785,12.765,12.785,2
20090701|2009-04-23 15:30,23,12.78,12.78,12.77,12.77,14
20090701|2009-04-23 16:00,23,12.785,12.805,12.755,12.805,16
20090701|2009-04-23 17:00,24,12.805,12.81,12.805,12.81,2
20090701|2009-04-23 17:30,24,12.82,12.82,12.82,12.82,1
20090701|2009-04-23 18:00,24,12.805,12.805,12.8,12.8,2
20090701|2009-04-23 18:30,24,12.795,12.8,12.795,12.8,2
20090701|2009-04-23 19:00,24,12.795,12.795,12.795,12.795,1
20090701|2009-04-23 19:30,24,12.785,12.785,12.785,12.785,4
20090701|2009-04-23 20:30,24,12.76,12.76,12.75,12.75,2
20090701|2009-04-23 21:00,24,12.76,12.76,12.76,12.76,1
20090701|2009-04-23 22:00,24,12.765,12.765,12.765,12.765,2
20090701|2009-04-23 22:30,24,12.75,12.75,12.675,12.73,49
20090701|2009-04-23 23:00,24,12.81,12.81,12.81,12.81,1
20090701|2009-04-23 23:30,24,12.82,12.86,12.82,12.86,20
20090701|2009-04-24 00:00,24,12.84,12.84,12.82,12.84,6
20090701|2009-04-24 00:30,24,12.84,12.85,12.84,12.85,2
20090701|2009-04-24 01:00,24,12.85,12.85,12.84,12.84,7
20090701|2009-04-24 01:30,24,12.85,12.89,12.845,12.885,52
20090701|2009-04-24 02:00,24,12.875,12.905,12.87,12.9,27
20090701|2009-04-24 02:30,24,12.9,12.9,12.86,12.86,17
20090701|2009-04-24 03:00,24,12.86,12.885,12.79,12.79,49
20090701|2009-04-24 03:30,24,12.81,12.81,12.795,12.795,4
20090701|2009-04-24 04:00,24,12.805,12.805,12.75,12.75,34
20090701|2009-04-24 04:30,24,12.74,12.775,12.71,12.775,10
20090701|2009-04-24 05:00,24,12.755,12.78,12.755,12.77,9
20090701|2009-04-24 05:30,24,12.79,12.83,12.775,12.775,32
20090701|2009-04-24 06:00,24,12.79,12.79,12.745,12.745,55
20090701|2009-04-24 06:30,24,12.79,12.795,12.77,12.79,47
20090701|2009-04-24 07:00,24,12.79,12.795,12.72,12.795,173
20090701|2009-04-24 07:30,24,12.795,12.965,12.795,12.895,507
20090701|2009-04-24 08:00,24,12.895,12.935,12.87,12.89,159
20090701|2009-04-24 08:30,24,12.905,12.925,12.895,12.915,129
20090701|2009-04-24 09:00,24,12.89,12.89,12.8,12.835,246
20090701|2009-04-24 09:30,24,12.84,12.84,12.785,12.785,89
20090701|2009-04-24 10:00,24,12.79,12.85,12.785,12.825,180
20090701|2009-04-24 10:30,24,12.83,12.875,12.83,12.87,78
20090701|2009-04-24 11:00,24,12.865,12.955,12.865,12.89,188
20090701|2009-04-24 11:30,24,12.895,12.915,12.875,12.91,61
20090701|2009-04-24 12:00,24,12.915,12.95,12.85,12.925,266
20090701|2009-04-24 12:30,24,12.92,12.94,12.92,12.93,71
20090701|2009-04-24 13:00,24,12.94,12.94,12.9,12.93,24
20090701|2009-04-24 13:30,24,12.935,12.935,12.895,12.905,7
20090701|2009-04-24 14:00,24,12.875,12.905,12.875,12.875,7
20090701|2009-04-24 14:30,24,12.875,12.88,12.87,12.87,7
20090701|2009-04-24 15:00,24,12.9,12.9,12.9,12.9,2
20090701|2009-04-24 15:30,24,12.91,12.91,12.89,12.89,11
20090701|2009-04-24 16:00,24,12.88,12.88,12.88,12.88,1
20090701|2009-04-26 17:00,27,12.95,13.01,12.95,13,63
20090701|2009-04-26 17:30,27,13,13.195,13,13.18,64
20090701|2009-04-26 18:00,27,13.16,13.25,13.155,13.2,41
20090701|2009-04-26 18:30,27,13.185,13.21,13.18,13.21,16
20090701|2009-04-26 19:00,27,13.19,13.195,13.19,13.195,34
20090701|2009-04-26 19:30,27,13.19,13.2,13.17,13.17,7
20090701|2009-04-26 20:00,27,13.17,13.17,13.145,13.145,12
20090701|2009-04-26 20:30,27,13.135,13.16,13.12,13.125,11
20090701|2009-04-26 21:00,27,13.115,13.12,13.115,13.12,5
20090701|2009-04-26 21:30,27,13.115,13.125,13.115,13.12,4
20090701|2009-04-26 22:00,27,13.14,13.14,13.14,13.14,1
20090701|2009-04-26 22:30,27,13.15,13.165,13.15,13.165,4
20090701|2009-04-26 23:00,27,13.145,13.15,13.14,13.14,11
20090701|2009-04-26 23:30,27,13.12,13.12,13.09,13.1,23
20090701|2009-04-27 00:00,27,13.095,13.095,13.02,13.07,42
20090701|2009-04-27 00:30,27,13.07,13.115,13.07,13.095,40
20090701|2009-04-27 01:00,27,13.1,13.15,13.1,13.115,16
20090701|2009-04-27 01:30,27,13.08,13.1,13.05,13.06,34
20090701|2009-04-27 02:00,27,13.055,13.1,13.05,13.085,17
20090701|2009-04-27 02:30,27,13.1,13.105,13.05,13.06,32
20090701|2009-04-27 03:00,27,13.09,13.09,13.04,13.04,57
20090701|2009-04-27 03:30,27,13.06,13.065,13.01,13.04,86
20090701|2009-04-27 04:00,27,13.03,13.04,13.01,13.03,25
20090701|2009-04-27 04:30,27,13.015,13.03,13.015,13.03,6
20090701|2009-04-27 05:00,27,13.03,13.03,13.02,13.03,7
20090701|2009-04-27 05:30,27,13.035,13.065,13.03,13.04,48
20090701|2009-04-27 06:00,27,13.025,13.025,12.985,13.005,39
20090701|2009-04-27 06:30,27,13.005,13.02,12.99,13.02,12
20090701|2009-04-27 07:00,27,13.03,13.055,12.92,12.92,182
20090701|2009-04-27 07:30,27,12.92,12.995,12.91,12.92,365
20090701|2009-04-27 08:00,27,12.9,13.05,12.89,13.035,302
20090701|2009-04-27 08:30,27,13.03,13.04,12.99,13.02,150
20090701|2009-04-27 09:00,27,13.02,13.08,12.98,12.99,303
20090701|2009-04-27 09:30,27,12.985,12.99,12.92,12.93,279
20090701|2009-04-27 10:00,27,12.925,12.97,12.865,12.955,168
20090701|2009-04-27 10:30,27,12.96,13,12.955,13,84
20090701|2009-04-27 11:00,27,12.995,13.015,12.96,13.005,139
20090701|2009-04-27 11:30,27,13,13.01,12.99,13.005,61
20090701|2009-04-27 12:00,27,13.01,13.015,12.94,12.975,427
20090701|2009-04-27 12:30,27,12.965,12.97,12.92,12.92,42
20090701|2009-04-27 13:00,27,12.925,12.97,12.925,12.97,16
20090701|2009-04-27 13:30,27,12.965,12.965,12.82,12.865,111
20090701|2009-04-27 14:00,27,12.865,12.87,12.805,12.845,57
20090701|2009-04-27 14:30,27,12.845,12.855,12.83,12.85,11
20090701|2009-04-27 15:00,27,12.83,12.915,12.83,12.9,10
20090701|2009-04-27 15:30,27,12.9,12.925,12.885,12.925,11
20090701|2009-04-27 16:00,27,12.9,12.93,12.9,12.925,3
20090701|2009-04-27 17:00,28,12.92,12.92,12.865,12.89,5
20090701|2009-04-27 17:30,28,12.9,12.9,12.87,12.87,10
20090701|2009-04-27 18:30,28,12.895,12.895,12.88,12.88,11
20090701|2009-04-27 19:00,28,12.9,12.97,12.71,12.715,108
20090701|2009-04-27 19:30,28,12.74,12.765,12.705,12.705,23
20090701|2009-04-27 20:00,28,12.71,12.755,12.7,12.745,47
20090701|2009-04-27 20:30,28,12.755,12.77,12.75,12.77,13
20090701|2009-04-27 21:00,28,12.75,12.76,12.75,12.76,19
20090701|2009-04-27 21:30,28,12.76,12.78,12.755,12.78,7
20090701|2009-04-27 22:00,28,12.755,12.755,12.725,12.725,13
20090701|2009-04-27 22:30,28,12.74,12.74,12.705,12.71,10
20090701|2009-04-27 23:00,28,12.735,12.735,12.66,12.72,49
20090701|2009-04-27 23:30,28,12.725,12.74,12.7,12.73,46
20090701|2009-04-28 00:00,28,12.705,12.735,12.705,12.73,23
20090701|2009-04-28 00:30,28,12.73,12.735,12.71,12.71,21
20090701|2009-04-28 01:00,28,12.72,12.725,12.7,12.725,21
20090701|2009-04-28 01:30,28,12.72,12.745,12.71,12.71,62
20090701|2009-04-28 02:00,28,12.7,12.72,12.66,12.71,169
20090701|2009-04-28 02:30,28,12.715,12.72,12.7,12.7,50
20090701|2009-04-28 03:00,28,12.675,12.695,12.66,12.68,20
20090701|2009-04-28 03:30,28,12.665,12.7,12.66,12.7,8
20090701|2009-04-28 04:00,28,12.695,12.705,12.695,12.7,17
20090701|2009-04-28 04:30,28,12.7,12.725,12.7,12.725,13
20090701|2009-04-28 05:00,28,12.72,12.73,12.695,12.695,47
20090701|2009-04-28 05:30,28,12.7,12.7,12.545,12.56,440
20090701|2009-04-28 06:00,28,12.55,12.665,12.545,12.595,336
20090701|2009-04-28 06:30,28,12.595,12.615,12.575,12.615,113
20090701|2009-04-28 07:00,28,12.63,12.63,12.41,12.455,994
20090701|2009-04-28 07:30,28,12.455,12.455,12.36,12.41,809
20090701|2009-04-28 08:00,28,12.41,12.445,12.38,12.44,239
20090701|2009-04-28 08:30,28,12.45,12.455,12.395,12.435,269
20090701|2009-04-28 09:00,28,12.43,12.5,12.43,12.475,321
20090701|2009-04-28 09:30,28,12.475,12.48,12.365,12.4,808
20090701|2009-04-28 10:00,28,12.4,12.44,12.385,12.4,260
20090701|2009-04-28 10:30,28,12.4,12.435,12.4,12.425,151
20090701|2009-04-28 11:00,28,12.44,12.45,12.4,12.445,150
20090701|2009-04-28 11:30,28,12.445,12.49,12.445,12.49,231
20090701|2009-04-28 12:00,28,12.49,12.505,12.42,12.47,351
20090701|2009-04-28 12:30,28,12.46,12.48,12.45,12.46,166
20090701|2009-04-28 13:00,28,12.465,12.48,12.455,12.48,27
20090701|2009-04-28 13:30,28,12.48,12.51,12.48,12.495,64
20090701|2009-04-28 14:00,28,12.5,12.505,12.47,12.475,51
20090701|2009-04-28 14:30,28,12.475,12.48,12.455,12.475,44
20090701|2009-04-28 15:00,28,12.48,12.5,12.47,12.5,37
20090701|2009-04-28 15:30,28,12.465,12.485,12.465,12.485,8
20090701|2009-04-28 16:00,28,12.48,12.48,12.455,12.455,16
20090701|2009-04-28 17:00,29,12.47,12.485,12.45,12.485,4
20090701|2009-04-28 17:30,29,12.475,12.475,12.455,12.455,6
20090701|2009-04-28 18:00,29,12.425,12.425,12.425,12.425,1
20090701|2009-04-28 18:30,29,12.435,12.435,12.42,12.42,2
20090701|2009-04-28 19:00,29,12.41,12.415,12.405,12.415,43
20090701|2009-04-28 19:30,29,12.415,12.45,12.415,12.45,10
20090701|2009-04-28 20:00,29,12.47,12.475,12.455,12.455,44
20090701|2009-04-28 20:30,29,12.47,12.475,12.465,12.465,6
20090701|2009-04-28 21:00,29,12.475,12.475,12.455,12.455,6
20090701|2009-04-28 21:30,29,12.47,12.47,12.46,12.46,7
20090701|2009-04-28 22:00,29,12.475,12.5,12.47,12.5,25
20090701|2009-04-28 22:30,29,12.495,12.51,12.495,12.5,26
20090701|2009-04-28 23:00,29,12.5,12.52,12.48,12.505,15
20090701|2009-04-28 23:30,29,12.505,12.51,12.485,12.485,34
20090701|2009-04-29 00:00,29,12.49,12.505,12.48,12.49,32
20090701|2009-04-29 00:30,29,12.5,12.515,12.5,12.505,15
20090701|2009-04-29 01:00,29,12.505,12.56,12.495,12.555,108
20090701|2009-04-29 01:30,29,12.555,12.58,12.545,12.55,109
20090701|2009-04-29 02:00,29,12.555,12.57,12.52,12.53,82
20090701|2009-04-29 02:30,29,12.535,12.54,12.485,12.515,48
20090701|2009-04-29 03:00,29,12.52,12.54,12.515,12.53,23
20090701|2009-04-29 03:30,29,12.525,12.545,12.5,12.545,92
20090701|2009-04-29 04:00,29,12.535,12.55,12.495,12.495,80
20090701|2009-04-29 04:30,29,12.5,12.525,12.495,12.525,19
20090701|2009-04-29 05:00,29,12.52,12.525,12.515,12.52,18
20090701|2009-04-29 05:30,29,12.53,12.545,12.51,12.525,68
20090701|2009-04-29 06:00,29,12.52,12.545,12.5,12.525,201
20090701|2009-04-29 06:30,29,12.53,12.59,12.53,12.575,327
20090701|2009-04-29 07:00,29,12.58,12.625,12.54,12.565,546
20090701|2009-04-29 07:30,29,12.57,12.73,12.545,12.69,1383
20090701|2009-04-29 08:00,29,12.685,12.685,12.63,12.64,899
20090701|2009-04-29 08:30,29,12.64,12.665,12.585,12.64,1027
20090701|2009-04-29 09:00,29,12.635,12.71,12.63,12.7,511
20090701|2009-04-29 09:30,29,12.705,12.76,12.7,12.715,838
20090701|2009-04-29 10:00,29,12.72,12.79,12.7,12.77,663
20090701|2009-04-29 10:30,29,12.765,12.805,12.745,12.77,480
20090701|2009-04-29 11:00,29,12.775,12.78,12.735,12.74,335
20090701|2009-04-29 11:30,29,12.735,12.775,12.73,12.765,285
20090701|2009-04-29 12:00,29,12.765,12.79,12.755,12.77,408
20090701|2009-04-29 12:30,29,12.76,12.79,12.76,12.785,212
20090701|2009-04-29 13:00,29,12.785,12.83,12.66,12.715,636
20090701|2009-04-29 13:30,29,12.715,12.82,12.715,12.81,285
20090701|2009-04-29 14:00,29,12.81,12.81,12.77,12.77,72
20090701|2009-04-29 14:30,29,12.755,12.78,12.75,12.755,32
20090701|2009-04-29 15:00,29,12.76,12.765,12.74,12.765,31
20090701|2009-04-29 15:30,29,12.755,12.77,12.75,12.75,24
20090701|2009-04-29 16:00,29,12.76,12.8,12.76,12.8,36
20090701|2009-04-29 17:00,30,12.8,12.8,12.745,12.76,58
20090701|2009-04-29 17:30,30,12.75,12.81,12.72,12.72,52
20090701|2009-04-29 18:00,30,12.715,12.725,12.7,12.705,25
20090701|2009-04-29 18:30,30,12.72,12.72,12.68,12.68,29
20090701|2009-04-29 19:00,30,12.68,12.68,12.61,12.635,77
20090701|2009-04-29 19:30,30,12.66,12.695,12.66,12.685,35
20090701|2009-04-29 20:00,30,12.68,12.72,12.68,12.695,22
20090701|2009-04-29 20:30,30,12.68,12.7,12.68,12.695,18
20090701|2009-04-29 21:00,30,12.695,12.695,12.69,12.695,6
20090701|2009-04-29 21:30,30,12.705,12.705,12.685,12.7,4
20090701|2009-04-29 22:00,30,12.7,12.715,12.695,12.715,8
20090701|2009-04-29 22:30,30,12.7,12.715,12.7,12.715,2
20090701|2009-04-29 23:00,30,12.69,12.69,12.675,12.675,16
20090701|2009-04-29 23:30,30,12.69,12.695,12.69,12.695,7
20090701|2009-04-30 00:00,30,12.7,12.71,12.675,12.705,77
20090701|2009-04-30 00:30,30,12.695,12.715,12.67,12.715,59
20090701|2009-04-30 01:00,30,12.69,12.73,12.675,12.715,55
20090701|2009-04-30 01:30,30,12.715,12.81,12.71,12.79,85
20090701|2009-04-30 02:00,30,12.8,12.82,12.755,12.765,180
20090701|2009-04-30 02:30,30,12.765,12.805,12.76,12.785,144
20090701|2009-04-30 03:00,30,12.77,12.78,12.745,12.775,142
20090701|2009-04-30 03:30,30,12.76,12.78,12.745,12.765,46
20090701|2009-04-30 04:00,30,12.765,12.785,12.54,12.565,613
20090701|2009-04-30 04:30,30,12.58,12.685,12.55,12.675,566
20090701|2009-04-30 05:00,30,12.685,12.715,12.61,12.62,196
20090701|2009-04-30 05:30,30,12.615,12.645,12.56,12.575,147
20090701|2009-04-30 06:00,30,12.58,12.655,12.575,12.61,178
20090701|2009-04-30 06:30,30,12.635,12.685,12.615,12.65,82
20090701|2009-04-30 07:00,30,12.665,12.67,12.5,12.525,998
20090701|2009-04-30 07:30,30,12.525,12.53,12.325,12.36,2131
20090701|2009-04-30 08:00,30,12.36,12.415,12.27,12.335,1323
20090701|2009-04-30 08:30,30,12.34,12.395,12.335,12.365,646
20090701|2009-04-30 09:00,30,12.37,12.39,12.265,12.28,891
20090701|2009-04-30 09:30,30,12.275,12.28,12.185,12.235,1691
20090701|2009-04-30 10:00,30,12.235,12.39,12.235,12.37,872
20090701|2009-04-30 10:30,30,12.37,12.395,12.345,12.38,462
20090701|2009-04-30 11:00,30,12.38,12.4,12.355,12.4,295
20090701|2009-04-30 11:30,30,12.395,12.475,12.365,12.445,525
20090701|2009-04-30 12:00,30,12.435,12.48,12.275,12.365,1378
20090701|2009-04-30 12:30,30,12.365,12.42,12.36,12.405,398
20090701|2009-04-30 13:00,30,12.405,12.405,12.37,12.39,63
20090701|2009-04-30 13:30,30,12.4,12.41,12.375,12.39,84
20090701|2009-04-30 14:00,30,12.39,12.41,12.37,12.37,66
20090701|2009-04-30 14:30,30,12.39,12.39,12.345,12.355,133
20090701|2009-04-30 15:00,30,12.355,12.38,12.35,12.38,34
20090701|2009-04-30 15:30,30,12.375,12.375,12.355,12.355,17
20090701|2009-04-30 16:00,30,12.37,12.37,12.35,12.35,17
20090701|2009-04-30 17:00,1,12.37,12.37,12.32,12.35,39
20090701|2009-04-30 17:30,1,12.34,12.35,12.34,12.35,3
20090701|2009-04-30 18:30,1,12.35,12.355,12.33,12.355,7
20090701|2009-04-30 19:00,1,12.35,12.35,12.21,12.245,99
20090701|2009-04-30 19:30,1,12.24,12.295,12.24,12.28,40
20090701|2009-04-30 20:00,1,12.27,12.4,12.27,12.32,58
20090701|2009-04-30 20:30,1,12.315,12.33,12.3,12.32,14
20090701|2009-04-30 21:00,1,12.32,12.36,12.32,12.345,18
20090701|2009-04-30 22:30,1,12.32,12.32,12.32,12.32,4
20090701|2009-04-30 23:00,1,12.34,12.345,12.34,12.34,3
20090701|2009-04-30 23:30,1,12.335,12.34,12.33,12.33,8
20090701|2009-05-01 00:00,1,12.345,12.35,12.345,12.35,2
20090701|2009-05-01 00:30,1,12.32,12.345,12.32,12.335,9
20090701|2009-05-01 01:00,1,12.325,12.34,12.325,12.335,14
20090701|2009-05-01 01:30,1,12.34,12.36,12.32,12.35,104
20090701|2009-05-01 02:00,1,12.34,12.345,12.245,12.28,87
20090701|2009-05-01 02:30,1,12.26,12.29,12.25,12.29,18
20090701|2009-05-01 03:00,1,12.3,12.3,12.23,12.25,92
20090701|2009-05-01 03:30,1,12.245,12.28,12.225,12.24,98
20090701|2009-05-01 04:00,1,12.24,12.245,12.2,12.235,65
20090701|2009-05-01 04:30,1,12.24,12.245,12.225,12.235,41
20090701|2009-05-01 05:00,1,12.235,12.25,12.23,12.24,71
20090701|2009-05-01 05:30,1,12.24,12.25,12.235,12.245,74
20090701|2009-05-01 06:00,1,12.24,12.25,12.025,12.165,1140
20090701|2009-05-01 06:30,1,12.16,12.25,12.155,12.24,650
20090701|2009-05-01 07:00,1,12.24,12.27,12.165,12.26,626
20090701|2009-05-01 07:30,1,12.265,12.27,12.175,12.265,839
20090701|2009-05-01 08:00,1,12.26,12.33,12.25,12.3,589
20090701|2009-05-01 08:30,1,12.3,12.31,12.265,12.285,504
20090701|2009-05-01 09:00,1,12.295,12.37,12.28,12.34,830
20090701|2009-05-01 09:30,1,12.35,12.435,12.345,12.415,1024
20090701|2009-05-01 10:00,1,12.415,12.44,12.355,12.43,675
20090701|2009-05-01 10:30,1,12.43,12.46,12.365,12.425,524
20090701|2009-05-01 11:00,1,12.425,12.585,12.415,12.585,1317
20090701|2009-05-01 11:30,1,12.585,12.62,12.525,12.53,733
20090701|2009-05-01 12:00,1,12.535,12.59,12.475,12.5,966
20090701|2009-05-01 12:30,1,12.5,12.505,12.465,12.465,171
20090701|2009-05-01 13:00,1,12.46,12.5,12.46,12.48,78
20090701|2009-05-01 13:30,1,12.465,12.48,12.46,12.46,44
20090701|2009-05-01 14:00,1,12.455,12.455,12.44,12.455,23
20090701|2009-05-01 14:30,1,12.445,12.455,12.41,12.455,43
20090701|2009-05-01 15:00,1,12.465,12.485,12.465,12.485,9
20090701|2009-05-01 15:30,1,12.465,12.51,12.465,12.51,27
20090701|2009-05-01 16:00,1,12.495,12.51,12.49,12.505,21
20090701|2009-05-03 17:00,4,12.5,12.53,12.44,12.475,35
20090701|2009-05-03 17:30,4,12.475,12.525,12.45,12.525,15
20090701|2009-05-03 18:00,4,12.525,12.525,12.5,12.515,12
20090701|2009-05-03 18:30,4,12.51,12.51,12.5,12.5,3
20090701|2009-05-03 19:00,4,12.5,12.5,12.47,12.47,28
20090701|2009-05-03 19:30,4,12.455,12.455,12.44,12.45,16
20090701|2009-05-03 20:00,4,12.465,12.51,12.445,12.51,78
20090701|2009-05-03 20:30,4,12.505,12.545,12.495,12.54,48
20090701|2009-05-03 21:00,4,12.545,12.565,12.515,12.545,37
20090701|2009-05-03 21:30,4,12.555,12.57,12.555,12.57,10
20090701|2009-05-03 22:00,4,12.57,12.575,12.545,12.545,9
20090701|2009-05-03 22:30,4,12.565,12.565,12.545,12.545,4
20090701|2009-05-03 23:00,4,12.54,12.555,12.53,12.55,6
20090701|2009-05-03 23:30,4,12.55,12.585,12.55,12.585,78
20090701|2009-05-04 00:00,4,12.585,12.64,12.585,12.615,80
20090701|2009-05-04 00:30,4,12.61,12.61,12.595,12.61,24
20090701|2009-05-04 01:00,4,12.62,12.67,12.62,12.655,127
20090701|2009-05-04 01:30,4,12.65,12.65,12.625,12.64,43
20090701|2009-05-04 02:00,4,12.64,12.67,12.64,12.64,162
20090701|2009-05-04 02:30,4,12.64,12.66,12.635,12.64,44
20090701|2009-05-04 03:00,4,12.645,12.66,12.64,12.64,47
20090701|2009-05-04 03:30,4,12.625,12.635,12.615,12.63,24
20090701|2009-05-04 04:00,4,12.63,12.65,12.6,12.6,71
20090701|2009-05-04 04:30,4,12.6,12.615,12.585,12.6,35
20090701|2009-05-04 05:00,4,12.61,12.65,12.595,12.61,78
20090701|2009-05-04 05:30,4,12.61,12.62,12.565,12.575,108
20090701|2009-05-04 06:00,4,12.565,12.58,12.55,12.56,154
20090701|2009-05-04 06:30,4,12.555,12.6,12.55,12.585,119
20090701|2009-05-04 07:00,4,12.58,12.61,12.52,12.535,460
20090701|2009-05-04 07:30,4,12.535,12.565,12.465,12.51,629
20090701|2009-05-04 08:00,4,12.505,12.61,12.495,12.59,585
20090701|2009-05-04 08:30,4,12.595,12.97,12.595,12.885,4414
20090701|2009-05-04 09:00,4,12.89,13.03,12.88,12.95,1513
20090701|2009-05-04 09:30,4,12.945,12.995,12.94,12.985,620
20090701|2009-05-04 10:00,4,12.99,13.085,12.99,13.015,1601
20090701|2009-05-04 10:30,4,13.01,13.035,12.99,13.02,332
20090701|2009-05-04 11:00,4,13.015,13.08,13.005,13.03,615
20090701|2009-05-04 11:30,4,13.03,13.13,13.015,13.11,982
20090701|2009-05-04 12:00,4,13.105,13.155,13.07,13.08,1298
20090701|2009-05-04 12:30,4,13.075,13.085,13.04,13.065,299
20090701|2009-05-04 13:00,4,13.065,13.095,13.06,13.07,122
20090701|2009-05-04 13:30,4,13.065,13.065,13.04,13.055,71
20090701|2009-05-04 14:00,4,13.05,13.05,12.98,12.995,178
20090701|2009-05-04 14:30,4,12.99,13.03,12.98,13.03,108
20090701|2009-05-04 15:00,4,13.03,13.05,13.02,13.035,38
20090701|2009-05-04 15:30,4,13.03,13.035,13.005,13.02,41
20090701|2009-05-04 16:00,4,13.03,13.05,13.025,13.05,16
20090701|2009-05-04 17:00,5,13.05,13.075,13.03,13.045,20
20090701|2009-05-04 17:30,5,13.045,13.085,13.025,13.07,14
20090701|2009-05-04 18:00,5,13.08,13.1,13.08,13.1,25
20090701|2009-05-04 18:30,5,13.1,13.1,13.07,13.085,29
20090701|2009-05-04 19:00,5,13.08,13.085,13.065,13.075,28
20090701|2009-05-04 19:30,5,13.08,13.08,13.045,13.045,18
20090701|2009-05-04 20:00,5,13.065,13.08,13.05,13.05,25
20090701|2009-05-04 20:30,5,13.05,13.13,13.045,13.09,231
20090701|2009-05-04 21:00,5,13.09,13.09,13.07,13.07,40
20090701|2009-05-04 21:30,5,13.07,13.1,13.07,13.095,11
20090701|2009-05-04 22:00,5,13.1,13.14,13.095,13.12,48
20090701|2009-05-04 22:30,5,13.11,13.115,13.095,13.095,25
20090701|2009-05-04 23:00,5,13.09,13.11,13.09,13.09,6
20090701|2009-05-04 23:30,5,13.09,13.09,13.065,13.075,91
20090701|2009-05-05 00:00,5,13.07,13.07,13,13.02,77
20090701|2009-05-05 00:30,5,13.015,13.05,12.995,13.04,84
20090701|2009-05-05 01:00,5,13.03,13.075,13.025,13.05,98
20090701|2009-05-05 01:30,5,13.045,13.055,13.005,13.005,87
20090701|2009-05-05 02:00,5,13.025,13.04,13.005,13.015,102
20090701|2009-05-05 02:30,5,13.015,13.045,13.015,13.035,134
20090701|2009-05-05 03:00,5,13.03,13.065,13.025,13.06,110
20090701|2009-05-05 03:30,5,13.06,13.11,13.04,13.095,191
20090701|2009-05-05 04:00,5,13.095,13.095,13.045,13.08,103
20090701|2009-05-05 04:30,5,13.08,13.085,13.03,13.05,131
20090701|2009-05-05 05:00,5,13.05,13.06,13.025,13.06,75
20090701|2009-05-05 05:30,5,13.055,13.065,13.025,13.06,197
20090701|2009-05-05 06:00,5,13.045,13.195,13.035,13.19,709
20090701|2009-05-05 06:30,5,13.19,13.42,13.185,13.42,2092
20090701|2009-05-05 07:00,5,13.42,13.425,13.335,13.375,1039
20090701|2009-05-05 07:30,5,13.375,13.615,13.375,13.565,3123
20090701|2009-05-05 08:00,5,13.565,13.57,13.495,13.515,1038
20090701|2009-05-05 08:30,5,13.515,13.525,13.465,13.51,1235
20090701|2009-05-05 09:00,5,13.515,13.52,13.455,13.46,1208
20090701|2009-05-05 09:30,5,13.465,13.515,13.435,13.455,1580
20090701|2009-05-05 10:00,5,13.455,13.465,13.34,13.455,1828
20090701|2009-05-05 10:30,5,13.45,13.45,13.405,13.425,627
20090701|2009-05-05 11:00,5,13.425,13.46,13.4,13.405,606
20090701|2009-05-05 11:30,5,13.4,13.46,13.4,13.44,588
20090701|2009-05-05 12:00,5,13.44,13.49,13.38,13.41,1839
20090701|2009-05-05 12:30,5,13.41,13.415,13.335,13.35,529
20090701|2009-05-05 13:00,5,13.35,13.38,13.35,13.36,105
20090701|2009-05-05 13:30,5,13.355,13.355,13.235,13.32,539
20090701|2009-05-05 14:00,5,13.32,13.395,13.31,13.375,206
20090701|2009-05-05 14:30,5,13.38,13.39,13.325,13.335,90
20090701|2009-05-05 15:00,5,13.335,13.365,13.305,13.31,91
20090701|2009-05-05 15:30,5,13.315,13.35,13.315,13.32,71
20090701|2009-05-05 16:00,5,13.335,13.35,13.325,13.35,12
20090701|2009-05-05 17:00,6,13.305,13.315,13.27,13.27,76
20090701|2009-05-05 17:30,6,13.275,13.355,13.275,13.34,55
20090701|2009-05-05 18:00,6,13.33,13.345,13.3,13.33,38
20090701|2009-05-05 18:30,6,13.335,13.335,13.3,13.33,18
20090701|2009-05-05 19:00,6,13.325,13.365,13.32,13.365,37
20090701|2009-05-05 19:30,6,13.355,13.38,13.35,13.35,20
20090701|2009-05-05 20:00,6,13.35,13.37,13.34,13.37,17
20090701|2009-05-05 20:30,6,13.36,13.375,13.35,13.36,16
20090701|2009-05-05 21:00,6,13.36,13.36,13.305,13.305,70
20090701|2009-05-05 21:30,6,13.31,13.32,13.305,13.32,37
20090701|2009-05-05 22:00,6,13.31,13.31,13.27,13.29,147
20090701|2009-05-05 22:30,6,13.3,13.32,13.28,13.29,23
20090701|2009-05-05 23:00,6,13.29,13.325,13.29,13.325,32
20090701|2009-05-05 23:30,6,13.315,13.34,13.31,13.33,51
20090701|2009-05-06 00:00,6,13.33,13.45,13.32,13.42,172
20090701|2009-05-06 00:30,6,13.415,13.45,13.385,13.385,112
20090701|2009-05-06 01:00,6,13.395,13.445,13.395,13.41,72
20090701|2009-05-06 01:30,6,13.41,13.41,13.39,13.405,40
20090701|2009-05-06 02:00,6,13.385,13.4,13.33,13.39,254
20090701|2009-05-06 02:30,6,13.39,13.435,13.385,13.435,121
20090701|2009-05-06 03:00,6,13.435,13.465,13.43,13.455,211
20090701|2009-05-06 03:30,6,13.435,13.48,13.43,13.44,127
20090701|2009-05-06 04:00,6,13.435,13.45,13.41,13.41,128
20090701|2009-05-06 04:30,6,13.41,13.45,13.405,13.43,92
20090701|2009-05-06 05:00,6,13.43,13.435,13.4,13.43,174
20090701|2009-05-06 05:30,6,13.43,13.44,13.425,13.425,114
20090701|2009-05-06 06:00,6,13.42,13.44,13.41,13.43,333
20090701|2009-05-06 06:30,6,13.435,13.585,13.42,13.56,871
20090701|2009-05-06 07:00,6,13.565,13.695,13.5,13.67,1774
20090701|2009-05-06 07:30,6,13.67,13.74,13.615,13.645,1907
20090701|2009-05-06 08:00,6,13.645,13.735,13.645,13.72,1096
20090701|2009-05-06 08:30,6,13.72,13.8,13.69,13.75,2520
20090701|2009-05-06 09:00,6,13.745,13.76,13.705,13.74,746
20090701|2009-05-06 09:30,6,13.74,13.835,13.715,13.83,1510
20090701|2009-05-06 10:00,6,13.82,13.825,13.66,13.665,1372
20090701|2009-05-06 10:30,6,13.67,13.75,13.67,13.72,625
20090701|2009-05-06 11:00,6,13.72,13.765,13.695,13.755,659
20090701|2009-05-06 11:30,6,13.75,13.835,13.74,13.77,997
20090701|2009-05-06 12:00,6,13.77,13.78,13.68,13.755,1046
20090701|2009-05-06 12:30,6,13.755,13.755,13.72,13.745,313
20090701|2009-05-06 13:00,6,13.745,13.765,13.715,13.72,151
20090701|2009-05-06 13:30,6,13.72,13.74,13.71,13.73,72
20090701|2009-05-06 14:00,6,13.73,13.75,13.72,13.72,64
20090701|2009-05-06 14:30,6,13.72,13.745,13.69,13.72,105
20090701|2009-05-06 15:00,6,13.715,13.73,13.69,13.69,45
20090701|2009-05-06 15:30,6,13.695,13.72,13.68,13.72,34
20090701|2009-05-06 16:00,6,13.725,13.74,13.72,13.72,20
20090701|2009-05-06 17:00,7,13.74,13.74,13.715,13.73,8
20090701|2009-05-06 17:30,7,13.73,13.765,13.73,13.73,19
20090701|2009-05-06 18:00,7,13.715,13.715,13.695,13.695,14
20090701|2009-05-06 18:30,7,13.695,13.705,13.67,13.685,17
20090701|2009-05-06 19:00,7,13.68,13.71,13.68,13.685,51
20090701|2009-05-06 19:30,7,13.68,13.76,13.68,13.75,61
20090701|2009-05-06 20:00,7,13.735,13.765,13.735,13.745,56
20090701|2009-05-06 20:30,7,13.75,13.77,13.75,13.765,38
20090701|2009-05-06 21:00,7,13.76,13.76,13.73,13.73,22
20090701|2009-05-06 21:30,7,13.73,13.745,13.725,13.74,19
20090701|2009-05-06 22:00,7,13.735,13.74,13.72,13.73,9
20090701|2009-05-06 22:30,7,13.73,13.73,13.72,13.72,9
20090701|2009-05-06 23:00,7,13.715,13.725,13.71,13.725,8
20090701|2009-05-06 23:30,7,13.72,13.75,13.71,13.75,40
20090701|2009-05-07 00:00,7,13.75,13.8,13.75,13.78,88
20090701|2009-05-07 00:30,7,13.785,13.88,13.785,13.855,321
20090701|2009-05-07 01:00,7,13.855,13.865,13.84,13.85,77
20090701|2009-05-07 01:30,7,13.86,13.86,13.81,13.82,80
20090701|2009-05-07 02:00,7,13.82,13.88,13.82,13.845,204
20090701|2009-05-07 02:30,7,13.84,13.86,13.835,13.835,90
20090701|2009-05-07 03:00,7,13.84,13.88,13.835,13.88,103
20090701|2009-05-07 03:30,7,13.87,13.88,13.85,13.86,141
20090701|2009-05-07 04:00,7,13.86,13.975,13.86,13.95,497
20090701|2009-05-07 04:30,7,13.95,13.99,13.93,13.98,482
20090701|2009-05-07 05:00,7,13.98,14.03,13.925,13.98,514
20090701|2009-05-07 05:30,7,13.98,14.01,13.945,13.995,219
20090701|2009-05-07 06:00,7,13.995,14.11,13.945,13.955,993
20090701|2009-05-07 06:30,7,13.955,14.025,13.955,14.01,460
20090701|2009-05-07 07:00,7,14.015,14.11,13.97,14.11,854
20090701|2009-05-07 07:30,7,14.11,14.15,14.01,14.055,1754
20090701|2009-05-07 08:00,7,14.055,14.065,13.905,13.945,1417
20090701|2009-05-07 08:30,7,13.945,13.99,13.835,13.85,1192
20090701|2009-05-07 09:00,7,13.85,13.85,13.67,13.705,2229
20090701|2009-05-07 09:30,7,13.715,13.83,13.675,13.8,1181
20090701|2009-05-07 10:00,7,13.8,13.815,13.685,13.73,598
20090701|2009-05-07 10:30,7,13.73,13.83,13.725,13.81,688
20090701|2009-05-07 11:00,7,13.81,13.815,13.755,13.785,261
20090701|2009-05-07 11:30,7,13.775,13.88,13.76,13.845,498
20090701|2009-05-07 12:00,7,13.845,14.1,13.83,14.01,3135
20090701|2009-05-07 12:30,7,14.005,14.025,13.905,13.93,826
20090701|2009-05-07 13:00,7,13.935,13.945,13.875,13.925,279
20090701|2009-05-07 13:30,7,13.925,13.94,13.9,13.91,99
20090701|2009-05-07 14:00,7,13.9,13.9,13.805,13.825,222
20090701|2009-05-07 14:30,7,13.825,13.865,13.81,13.82,71
20090701|2009-05-07 15:00,7,13.815,13.845,13.81,13.835,49
20090701|2009-05-07 15:30,7,13.84,13.85,13.83,13.85,42
20090701|2009-05-07 16:00,7,13.84,13.84,13.805,13.805,30
20090701|2009-05-07 17:00,8,13.84,13.85,13.78,13.83,18
20090701|2009-05-07 17:30,8,13.81,13.83,13.81,13.82,3
20090701|2009-05-07 18:00,8,13.82,13.83,13.82,13.83,5
20090701|2009-05-07 18:30,8,13.84,13.88,13.84,13.875,31
20090701|2009-05-07 19:00,8,13.875,13.93,13.84,13.84,107
20090701|2009-05-07 19:30,8,13.87,13.915,13.85,13.91,51
20090701|2009-05-07 20:00,8,13.895,13.9,13.88,13.895,8
20090701|2009-05-07 20:30,8,13.895,13.91,13.87,13.87,30
20090701|2009-05-07 21:00,8,13.87,13.875,13.85,13.87,22
20090701|2009-05-07 21:30,8,13.87,13.87,13.85,13.85,11
20090701|2009-05-07 22:00,8,13.85,13.85,13.815,13.84,17
20090701|2009-05-07 22:30,8,13.825,13.83,13.81,13.815,25
20090701|2009-05-07 23:00,8,13.81,13.82,13.795,13.82,21
20090701|2009-05-07 23:30,8,13.835,13.91,13.835,13.91,208
20090701|2009-05-08 00:00,8,13.905,13.94,13.9,13.92,79
20090701|2009-05-08 00:30,8,13.92,13.98,13.915,13.95,67
20090701|2009-05-08 01:00,8,13.94,14,13.915,13.98,173
20090701|2009-05-08 01:30,8,13.97,14.02,13.96,13.965,178
20090701|2009-05-08 02:00,8,13.95,13.98,13.95,13.97,79
20090701|2009-05-08 02:30,8,13.965,13.98,13.925,13.93,128
20090701|2009-05-08 03:00,8,13.93,13.945,13.875,13.905,161
20090701|2009-05-08 03:30,8,13.9,13.93,13.895,13.895,84
20090701|2009-05-08 04:00,8,13.9,13.97,13.895,13.955,196
20090701|2009-05-08 04:30,8,13.96,13.975,13.94,13.96,81
20090701|2009-05-08 05:00,8,13.955,13.955,13.9,13.935,118
20090701|2009-05-08 05:30,8,13.915,13.975,13.895,13.97,90
20090701|2009-05-08 06:00,8,13.95,13.96,13.835,13.885,531
20090701|2009-05-08 06:30,8,13.885,13.885,13.845,13.88,127
20090701|2009-05-08 07:00,8,13.87,14.03,13.87,13.965,1102
20090701|2009-05-08 07:30,8,13.97,14.065,13.92,13.96,2138
20090701|2009-05-08 08:00,8,13.96,13.975,13.905,13.94,682
20090701|2009-05-08 08:30,8,13.94,13.975,13.905,13.925,1244
20090701|2009-05-08 09:00,8,13.92,13.92,13.795,13.825,1915
20090701|2009-05-08 09:30,8,13.83,13.91,13.82,13.89,828
20090701|2009-05-08 10:00,8,13.9,13.935,13.87,13.885,434
20090701|2009-05-08 10:30,8,13.88,13.91,13.87,13.87,397
20090701|2009-05-08 11:00,8,13.87,13.935,13.83,13.905,759
20090701|2009-05-08 11:30,8,13.91,13.965,13.89,13.92,495
20090701|2009-05-08 12:00,8,13.92,13.97,13.92,13.955,713
20090701|2009-05-08 12:30,8,13.955,13.97,13.945,13.955,197
20090701|2009-05-08 13:00,8,13.95,13.985,13.94,13.985,203
20090701|2009-05-08 13:30,8,13.98,13.995,13.965,13.985,101
20090701|2009-05-08 14:00,8,13.98,13.995,13.96,13.99,93
20090701|2009-05-08 14:30,8,13.99,13.995,13.975,13.99,68
20090701|2009-05-08 15:00,8,13.99,13.995,13.975,13.99,54
20090701|2009-05-08 15:30,8,13.985,14.01,13.975,14.01,63
20090701|2009-05-08 16:00,8,13.99,14.01,13.99,14.005,12
20090701|2009-05-10 17:00,11,14.01,14.01,13.98,14,36
20090701|2009-05-10 17:30,11,13.995,14.01,13.985,14.01,7
20090701|2009-05-10 18:00,11,14.01,14.01,13.99,13.99,18
20090701|2009-05-10 18:30,11,13.99,14.02,13.99,14.02,14
20090701|2009-05-10 19:00,11,14.02,14.035,13.995,14.03,60
20090701|2009-05-10 19:30,11,14.03,14.03,14.005,14.015,9
20090701|2009-05-10 20:00,11,14.005,14.01,13.995,14,18
20090701|2009-05-10 20:30,11,13.995,13.995,13.955,13.955,30
20090701|2009-05-10 21:00,11,13.97,13.995,13.97,13.975,15
20090701|2009-05-10 21:30,11,13.99,13.99,13.96,13.965,21
20090701|2009-05-10 22:00,11,13.965,13.975,13.96,13.975,47
20090701|2009-05-10 22:30,11,13.985,14,13.985,13.99,16
20090701|2009-05-10 23:00,11,13.99,13.99,13.975,13.975,4
20090701|2009-05-10 23:30,11,13.98,14,13.975,13.995,30
20090701|2009-05-11 00:00,11,14,14.015,13.99,14.005,50
20090701|2009-05-11 00:30,11,14.01,14.035,14,14.015,58
20090701|2009-05-11 01:00,11,14.01,14.02,14,14.005,56
20090701|2009-05-11 01:30,11,14.005,14.01,13.97,13.975,77
20090701|2009-05-11 02:00,11,13.975,13.975,13.93,13.955,143
20090701|2009-05-11 02:30,11,13.955,13.955,13.92,13.935,84
20090701|2009-05-11 03:00,11,13.935,13.96,13.93,13.955,49
20090701|2009-05-11 03:30,11,13.93,13.945,13.92,13.93,84
20090701|2009-05-11 04:00,11,13.93,13.93,13.895,13.92,141
20090701|2009-05-11 04:30,11,13.905,13.905,13.86,13.895,234
20090701|2009-05-11 05:00,11,13.9,13.915,13.89,13.9,52
20090701|2009-05-11 05:30,11,13.91,13.915,13.88,13.88,174
20090701|2009-05-11 06:00,11,13.895,13.895,13.735,13.765,680
20090701|2009-05-11 06:30,11,13.765,13.825,13.76,13.79,260
20090701|2009-05-11 07:00,11,13.79,13.805,13.68,13.795,1641
20090701|2009-05-11 07:30,11,13.795,13.84,13.755,13.82,680
20090701|2009-05-11 08:00,11,13.825,13.885,13.815,13.83,542
20090701|2009-05-11 08:30,11,13.835,13.93,13.82,13.835,943
20090701|2009-05-11 09:00,11,13.83,13.945,13.83,13.93,789
20090701|2009-05-11 09:30,11,13.93,13.995,13.91,13.935,955
20090701|2009-05-11 10:00,11,13.93,13.945,13.915,13.93,281
20090701|2009-05-11 10:30,11,13.94,13.95,13.915,13.93,246
20090701|2009-05-11 11:00,11,13.925,13.93,13.85,13.89,425
20090701|2009-05-11 11:30,11,13.89,13.925,13.88,13.915,266
20090701|2009-05-11 12:00,11,13.92,13.93,13.875,13.915,586
20090701|2009-05-11 12:30,11,13.915,13.93,13.915,13.92,151
20090701|2009-05-11 13:00,11,13.915,13.935,13.915,13.93,59
20090701|2009-05-11 13:30,11,13.93,13.94,13.92,13.94,54
20090701|2009-05-11 14:00,11,13.935,13.965,13.93,13.955,71
20090701|2009-05-11 14:30,11,13.96,13.965,13.935,13.95,74
20090701|2009-05-11 15:00,11,13.945,13.96,13.935,13.955,66
20090701|2009-05-11 15:30,11,13.955,13.96,13.94,13.95,37
20090701|2009-05-11 16:00,11,13.95,13.955,13.94,13.945,10
20090701|2009-05-11 17:00,12,13.935,13.935,13.915,13.93,10
20090701|2009-05-11 18:00,12,13.925,13.925,13.915,13.915,9
20090701|2009-05-11 18:30,12,13.915,13.93,13.915,13.93,3
20090701|2009-05-11 19:00,12,13.93,13.95,13.91,13.91,73
20090701|2009-05-11 19:30,12,13.93,13.935,13.91,13.91,11
20090701|2009-05-11 20:00,12,13.92,13.92,13.895,13.895,13
20090701|2009-05-11 20:30,12,13.895,13.91,13.89,13.9,14
20090701|2009-05-11 21:00,12,13.905,13.91,13.905,13.905,14
20090701|2009-05-11 21:30,12,13.91,13.915,13.9,13.9,9
20090701|2009-05-11 22:00,12,13.9,13.915,13.89,13.915,16
20090701|2009-05-11 22:30,12,13.905,13.905,13.905,13.905,4
20090701|2009-05-11 23:00,12,13.915,13.915,13.91,13.91,2
20090701|2009-05-11 23:30,12,13.9,13.905,13.88,13.885,74
20090701|2009-05-12 00:00,12,13.885,13.895,13.875,13.895,14
20090701|2009-05-12 00:30,12,13.89,13.89,13.88,13.88,14
20090701|2009-05-12 01:00,12,13.89,13.9,13.875,13.875,58
20090701|2009-05-12 01:30,12,13.88,13.88,13.84,13.865,95
20090701|2009-05-12 02:00,12,13.865,13.93,13.86,13.915,129
20090701|2009-05-12 02:30,12,13.915,13.97,13.905,13.955,290
20090701|2009-05-12 03:00,12,13.96,14.245,13.96,14.18,1801
20090701|2009-05-12 03:30,12,14.18,14.19,14.115,14.13,435
20090701|2009-05-12 04:00,12,14.125,14.235,14.125,14.215,571
20090701|2009-05-12 04:30,12,14.225,14.28,14.21,14.215,407
20090701|2009-05-12 05:00,12,14.22,14.23,14.165,14.17,161
20090701|2009-05-12 05:30,12,14.17,14.2,14.145,14.155,153
20090701|2009-05-12 06:00,12,14.145,14.22,14.095,14.205,614
20090701|2009-05-12 06:30,12,14.205,14.32,14.195,14.305,1139
20090701|2009-05-12 07:00,12,14.305,14.34,14.19,14.22,1822
20090701|2009-05-12 07:30,12,14.22,14.265,14.17,14.19,733
20090701|2009-05-12 08:00,12,14.19,14.225,14.165,14.225,804
20090701|2009-05-12 08:30,12,14.22,14.23,14.13,14.195,972
20090701|2009-05-12 09:00,12,14.2,14.21,14.125,14.17,833
20090701|2009-05-12 09:30,12,14.17,14.18,14.085,14.175,691
20090701|2009-05-12 10:00,12,14.175,14.25,14.175,14.205,949
20090701|2009-05-12 10:30,12,14.205,14.235,14.155,14.155,443
20090701|2009-05-12 11:00,12,14.155,14.205,14.125,14.175,619
20090701|2009-05-12 11:30,12,14.17,14.205,14.155,14.205,327
20090701|2009-05-12 12:00,12,14.205,14.235,14.2,14.235,725
20090701|2009-05-12 12:30,12,14.23,14.25,14.215,14.245,296
20090701|2009-05-12 13:00,12,14.25,14.265,14.21,14.24,185
20090701|2009-05-12 13:30,12,14.23,14.255,14.195,14.22,111
20090701|2009-05-12 14:00,12,14.24,14.25,14.215,14.245,90
20090701|2009-05-12 14:30,12,14.25,14.255,14.215,14.225,127
20090701|2009-05-12 15:00,12,14.235,14.26,14.23,14.255,44
20090701|2009-05-12 15:30,12,14.25,14.255,14.225,14.225,27
20090701|2009-05-12 16:00,12,14.23,14.23,14.215,14.215,4
20090701|2009-05-12 17:00,13,14.215,14.235,14.215,14.23,18
20090701|2009-05-12 17:30,13,14.225,14.27,14.225,14.265,26
20090701|2009-05-12 18:00,13,14.25,14.3,14.245,14.3,30
20090701|2009-05-12 18:30,13,14.3,14.355,14.285,14.295,134
20090701|2009-05-12 19:00,13,14.29,14.34,14.285,14.33,70
20090701|2009-05-12 19:30,13,14.33,14.37,14.325,14.325,80
20090701|2009-05-12 20:00,13,14.32,14.335,14.29,14.29,60
20090701|2009-05-12 20:30,13,14.29,14.315,14.29,14.31,25
20090701|2009-05-12 21:00,13,14.3,14.315,14.3,14.315,2
20090701|2009-05-12 21:30,13,14.315,14.32,14.305,14.315,31
20090701|2009-05-12 22:00,13,14.31,14.315,14.31,14.315,10
20090701|2009-05-12 22:30,13,14.315,14.315,14.295,14.295,60
20090701|2009-05-12 23:00,13,14.295,14.305,14.27,14.295,23
20090701|2009-05-12 23:30,13,14.285,14.31,14.28,14.31,73
20090701|2009-05-13 00:00,13,14.315,14.32,14.3,14.315,65
20090701|2009-05-13 00:30,13,14.31,14.345,14.3,14.34,112
20090701|2009-05-13 01:00,13,14.34,14.35,14.305,14.305,198
20090701|2009-05-13 01:30,13,14.3,14.325,14.285,14.29,171
20090701|2009-05-13 02:00,13,14.285,14.295,14.275,14.29,83
20090701|2009-05-13 02:30,13,14.29,14.315,14.285,14.315,143
20090701|2009-05-13 03:00,13,14.31,14.315,14.275,14.275,131
20090701|2009-05-13 03:30,13,14.28,14.295,14.275,14.28,95
20090701|2009-05-13 04:00,13,14.275,14.285,14.265,14.285,57
20090701|2009-05-13 04:30,13,14.285,14.3,14.22,14.22,229
20090701|2009-05-13 05:00,13,14.22,14.235,14.185,14.2,244
20090701|2009-05-13 05:30,13,14.195,14.21,14.145,14.16,353
20090701|2009-05-13 06:00,13,14.16,14.17,14.09,14.155,507
20090701|2009-05-13 06:30,13,14.14,14.16,14.06,14.08,413
20090701|2009-05-13 07:00,13,14.07,14.13,14.01,14.095,1084
20090701|2009-05-13 07:30,13,14.105,14.11,13.935,14,1994
20090701|2009-05-13 08:00,13,14,14.035,13.88,13.915,1207
20090701|2009-05-13 08:30,13,13.915,14.02,13.885,13.985,1381
20090701|2009-05-13 09:00,13,13.995,14.13,13.98,14.12,1375
20090701|2009-05-13 09:30,13,14.12,14.205,14.085,14.125,1209
20090701|2009-05-13 10:00,13,14.13,14.14,14.045,14.13,793
20090701|2009-05-13 10:30,13,14.14,14.18,14.105,14.125,813
20090701|2009-05-13 11:00,13,14.13,14.165,14.095,14.105,436
20090701|2009-05-13 11:30,13,14.11,14.115,14,14.005,621
20090701|2009-05-13 12:00,13,14.005,14.075,14,14.02,806
20090701|2009-05-13 12:30,13,14.025,14.035,13.96,14.01,378
20090701|2009-05-13 13:00,13,14.01,14.01,13.975,13.985,120
20090701|2009-05-13 13:30,13,13.985,14.025,13.97,14.025,91
20090701|2009-05-13 14:00,13,14.025,14.025,13.98,13.98,43
20090701|2009-05-13 14:30,13,13.98,14.015,13.98,14,94
20090701|2009-05-13 15:00,13,14,14.005,13.975,13.98,51
20090701|2009-05-13 15:30,13,13.975,13.99,13.95,13.95,50
20090701|2009-05-13 16:00,13,13.97,13.97,13.97,13.97,1
20090701|2009-05-13 17:00,14,13.99,13.995,13.97,13.99,5
20090701|2009-05-13 17:30,14,13.99,13.99,13.975,13.99,5
20090701|2009-05-13 18:00,14,13.99,14,13.99,13.995,10
20090701|2009-05-13 18:30,14,13.975,13.985,13.94,13.96,27
20090701|2009-05-13 19:00,14,13.945,13.995,13.94,13.97,33
20090701|2009-05-13 19:30,14,13.97,13.97,13.945,13.945,18
20090701|2009-05-13 20:00,14,13.955,13.975,13.955,13.975,15
20090701|2009-05-13 20:30,14,13.975,13.98,13.96,13.96,10
20090701|2009-05-13 21:00,14,13.96,13.98,13.96,13.98,10
20090701|2009-05-13 21:30,14,13.97,13.98,13.97,13.97,3
20090701|2009-05-13 22:00,14,13.97,13.975,13.96,13.965,14
20090701|2009-05-13 22:30,14,13.965,13.98,13.96,13.98,5
20090701|2009-05-13 23:00,14,13.96,13.965,13.96,13.96,3
20090701|2009-05-13 23:30,14,13.96,13.995,13.95,13.97,114
20090701|2009-05-14 00:00,14,13.965,13.99,13.965,13.97,55
20090701|2009-05-14 00:30,14,13.975,13.985,13.935,13.98,76
20090701|2009-05-14 01:00,14,13.985,13.985,13.94,13.96,110
20090701|2009-05-14 01:30,14,13.965,13.97,13.855,13.87,362
20090701|2009-05-14 02:00,14,13.87,13.87,13.71,13.8,1055
20090701|2009-05-14 02:30,14,13.795,13.825,13.74,13.8,531
20090701|2009-05-14 03:00,14,13.805,13.825,13.77,13.79,243
20090701|2009-05-14 03:30,14,13.79,13.815,13.765,13.815,239
20090701|2009-05-14 04:00,14,13.82,13.82,13.765,13.775,320
20090701|2009-05-14 04:30,14,13.77,13.815,13.745,13.815,289
20090701|2009-05-14 05:00,14,13.81,13.81,13.775,13.795,133
20090701|2009-05-14 05:30,14,13.8,13.835,13.785,13.83,140
20090701|2009-05-14 06:00,14,13.84,13.865,13.835,13.855,300
20090701|2009-05-14 06:30,14,13.855,13.875,13.805,13.84,177
20090701|2009-05-14 07:00,14,13.835,13.845,13.77,13.83,721
20090701|2009-05-14 07:30,14,13.83,13.92,13.805,13.855,720
20090701|2009-05-14 08:00,14,13.855,13.97,13.85,13.945,801
20090701|2009-05-14 08:30,14,13.945,13.97,13.815,13.905,1178
20090701|2009-05-14 09:00,14,13.9,13.935,13.9,13.92,451
20090701|2009-05-14 09:30,14,13.925,13.97,13.915,13.965,601
20090701|2009-05-14 10:00,14,13.965,14.05,13.945,13.995,1084
20090701|2009-05-14 10:30,14,13.995,14.015,13.98,14,297
20090701|2009-05-14 11:00,14,14,14.08,13.955,14,879
20090701|2009-05-14 11:30,14,13.995,14.09,13.99,14.015,767
20090701|2009-05-14 12:00,14,14.02,14.065,14.005,14.06,572
20090701|2009-05-14 12:30,14,14.065,14.07,14.02,14.035,288
20090701|2009-05-14 13:00,14,14.04,14.09,14.04,14.07,144
20090701|2009-05-14 13:30,14,14.08,14.08,14.05,14.05,66
20090701|2009-05-14 14:00,14,14.06,14.07,14.03,14.045,63
20090701|2009-05-14 14:30,14,14.04,14.055,14.03,14.04,53
20090701|2009-05-14 15:00,14,14.05,14.06,14.04,14.05,36
20090701|2009-05-14 15:30,14,14.05,14.055,14.045,14.055,11
20090701|2009-05-14 16:00,14,14.055,14.065,14.055,14.055,16
20090701|2009-05-14 17:00,15,14.045,14.09,14.04,14.06,28
20090701|2009-05-14 17:30,15,14.05,14.055,14.05,14.055,2
20090701|2009-05-14 18:00,15,14.045,14.055,14.045,14.055,7
20090701|2009-05-14 18:30,15,14.045,14.065,14.035,14.065,7
20090701|2009-05-14 19:00,15,14.06,14.06,14.06,14.06,4
20090701|2009-05-14 19:30,15,14.035,14.035,14.035,14.035,4
20090701|2009-05-14 20:00,15,14.035,14.035,14.015,14.03,27
20090701|2009-05-14 20:30,15,14.03,14.06,14.025,14.025,16
20090701|2009-05-14 21:00,15,14.05,14.05,14.05,14.05,12
20090701|2009-05-14 21:30,15,14.05,14.06,14.05,14.06,3
20090701|2009-05-14 22:00,15,14.065,14.065,14.04,14.04,4
20090701|2009-05-14 22:30,15,14.04,14.04,14.04,14.04,12
20090701|2009-05-14 23:00,15,14.075,14.08,14.035,14.04,38
20090701|2009-05-14 23:30,15,14.06,14.085,14.04,14.08,67
20090701|2009-05-15 00:00,15,14.075,14.12,14.06,14.07,102
20090701|2009-05-15 00:30,15,14.07,14.095,14.06,14.08,104
20090701|2009-05-15 01:00,15,14.08,14.095,14.045,14.055,108
20090701|2009-05-15 01:30,15,14.055,14.055,14.01,14.035,82
20090701|2009-05-15 02:00,15,14.04,14.055,14.01,14.055,92
20090701|2009-05-15 02:30,15,14.055,14.06,14.04,14.06,55
20090701|2009-05-15 03:00,15,14.06,14.075,14.035,14.035,80
20090701|2009-05-15 03:30,15,14.05,14.05,14.01,14.02,68
20090701|2009-05-15 04:00,15,14.015,14.04,14.015,14.04,48
20090701|2009-05-15 04:30,15,14.03,14.035,13.985,14.01,81
20090701|2009-05-15 05:00,15,13.995,13.995,13.935,13.965,539
20090701|2009-05-15 05:30,15,13.965,13.97,13.925,13.925,281
20090701|2009-05-15 06:00,15,13.92,14.03,13.92,14.01,363
20090701|2009-05-15 06:30,15,14.025,14.05,13.985,13.99,287
20090701|2009-05-15 07:00,15,13.995,14,13.86,13.865,1115
20090701|2009-05-15 07:30,15,13.865,14,13.86,13.91,1426
20090701|2009-05-15 08:00,15,13.91,13.95,13.865,13.89,489
20090701|2009-05-15 08:30,15,13.895,13.98,13.88,13.96,608
20090701|2009-05-15 09:00,15,13.96,13.975,13.915,13.95,456
20090701|2009-05-15 09:30,15,13.955,14.155,13.955,14.115,2153
20090701|2009-05-15 10:00,15,14.12,14.19,14.105,14.13,1131
20090701|2009-05-15 10:30,15,14.125,14.135,14.045,14.05,644
20090701|2009-05-15 11:00,15,14.04,14.065,13.995,14.015,654
20090701|2009-05-15 11:30,15,14.015,14.045,13.965,13.98,454
20090701|2009-05-15 12:00,15,13.98,14.045,13.96,13.995,588
20090701|2009-05-15 12:30,15,13.995,13.995,13.94,13.94,337
20090701|2009-05-15 13:00,15,13.955,13.99,13.94,13.965,78
20090701|2009-05-15 13:30,15,13.965,13.97,13.93,13.955,49
20090701|2009-05-15 14:00,15,13.965,14.04,13.965,14.01,120
20090701|2009-05-15 14:30,15,14.02,14.02,13.995,14,94
20090701|2009-05-15 15:00,15,13.995,14.005,13.96,13.965,44
20090701|2009-05-15 15:30,15,13.965,13.985,13.965,13.98,28
20090701|2009-05-15 16:00,15,13.98,13.98,13.965,13.965,15
20090701|2009-05-17 17:00,18,13.98,13.98,13.895,13.92,101
20090701|2009-05-17 17:30,18,13.93,13.965,13.925,13.965,17
20090701|2009-05-17 18:00,18,13.96,13.995,13.96,13.985,15
20090701|2009-05-17 18:30,18,13.97,13.97,13.97,13.97,3
20090701|2009-05-17 19:00,18,13.955,13.98,13.9,13.9,45
20090701|2009-05-17 19:30,18,13.9,13.905,13.88,13.895,44
20090701|2009-05-17 20:00,18,13.9,13.92,13.9,13.9,30
20090701|2009-05-17 20:30,18,13.91,13.945,13.895,13.94,29
20090701|2009-05-17 21:00,18,13.925,13.925,13.91,13.925,6
20090701|2009-05-17 21:30,18,13.91,13.91,13.91,13.91,2
20090701|2009-05-17 22:00,18,13.91,13.92,13.9,13.9,28
20090701|2009-05-17 22:30,18,13.915,13.95,13.91,13.95,74
20090701|2009-05-17 23:00,18,13.94,14,13.94,13.99,85
20090701|2009-05-17 23:30,18,13.99,14.075,13.985,14.03,271
20090701|2009-05-18 00:00,18,14.03,14.08,14.03,14.065,122
20090701|2009-05-18 00:30,18,14.065,14.065,14.005,14.02,86
20090701|2009-05-18 01:00,18,14.02,14.05,13.995,14.045,146
20090701|2009-05-18 01:30,18,14.05,14.06,14,14.01,242
20090701|2009-05-18 02:00,18,14.01,14.075,14,14.035,233
20090701|2009-05-18 02:30,18,14.035,14.055,14,14.005,131
20090701|2009-05-18 03:00,18,14.005,14.005,13.96,13.965,144
20090701|2009-05-18 03:30,18,13.96,13.96,13.905,13.915,308
20090701|2009-05-18 04:00,18,13.91,13.955,13.91,13.94,75
20090701|2009-05-18 04:30,18,13.95,13.975,13.95,13.96,47
20090701|2009-05-18 05:00,18,13.965,13.97,13.92,13.95,57
20090701|2009-05-18 05:30,18,13.945,13.945,13.905,13.905,137
20090701|2009-05-18 06:00,18,13.9,13.9,13.73,13.795,1345
20090701|2009-05-18 06:30,18,13.8,13.855,13.78,13.85,422
20090701|2009-05-18 07:00,18,13.855,13.96,13.765,13.845,775
20090701|2009-05-18 07:30,18,13.84,13.865,13.79,13.855,579
20090701|2009-05-18 08:00,18,13.855,13.93,13.84,13.905,831
20090701|2009-05-18 08:30,18,13.905,13.92,13.63,13.73,2918
20090701|2009-05-18 09:00,18,13.73,13.75,13.675,13.73,854
20090701|2009-05-18 09:30,18,13.73,13.79,13.71,13.78,567
20090701|2009-05-18 10:00,18,13.785,13.83,13.77,13.77,794
20090701|2009-05-18 10:30,18,13.775,13.815,13.76,13.815,387
20090701|2009-05-18 11:00,18,13.815,13.825,13.79,13.82,294
20090701|2009-05-18 11:30,18,13.81,13.82,13.77,13.81,311
20090701|2009-05-18 12:00,18,13.81,13.845,13.785,13.785,707
20090701|2009-05-18 12:30,18,13.78,13.82,13.765,13.79,318
20090701|2009-05-18 13:00,18,13.78,13.805,13.77,13.795,129
20090701|2009-05-18 13:30,18,13.795,13.825,13.79,13.815,120
20090701|2009-05-18 14:00,18,13.82,13.83,13.82,13.83,42
20090701|2009-05-18 14:30,18,13.83,13.835,13.78,13.815,81
20090701|2009-05-18 15:00,18,13.8,13.81,13.71,13.725,67
20090701|2009-05-18 15:30,18,13.725,13.775,13.725,13.745,35
20090701|2009-05-18 16:00,18,13.755,13.77,13.755,13.77,6
20090701|2009-05-18 17:00,19,13.74,13.775,13.73,13.775,23
20090701|2009-05-18 17:30,19,13.77,13.77,13.75,13.755,4
20090701|2009-05-18 18:00,19,13.76,13.81,13.75,13.8,20
20090701|2009-05-18 18:30,19,13.805,13.825,13.8,13.8,8
20090701|2009-05-18 19:00,19,13.81,13.815,13.77,13.79,19
20090701|2009-05-18 19:30,19,13.81,13.845,13.81,13.835,26
20090701|2009-05-18 20:00,19,13.84,13.84,13.815,13.835,24
20090701|2009-05-18 20:30,19,13.825,13.825,13.82,13.82,2
20090701|2009-05-18 21:00,19,13.815,13.85,13.815,13.85,17
20090701|2009-05-18 21:30,19,13.83,13.83,13.815,13.83,16
20090701|2009-05-18 22:00,19,13.825,13.83,13.81,13.83,37
20090701|2009-05-18 22:30,19,13.83,13.83,13.815,13.82,34
20090701|2009-05-18 23:00,19,13.83,13.855,13.83,13.84,27
20090701|2009-05-18 23:30,19,13.835,13.855,13.83,13.855,76
20090701|2009-05-19 00:00,19,13.855,13.855,13.835,13.845,43
20090701|2009-05-19 00:30,19,13.85,13.86,13.835,13.855,52
20090701|2009-05-19 01:00,19,13.855,13.86,13.835,13.835,41
20090701|2009-05-19 01:30,19,13.845,13.875,13.815,13.835,134
20090701|2009-05-19 02:00,19,13.84,13.87,13.82,13.87,58
20090701|2009-05-19 02:30,19,13.85,13.875,13.845,13.86,87
20090701|2009-05-19 03:00,19,13.855,13.89,13.845,13.875,184
20090701|2009-05-19 03:30,19,13.865,13.89,13.865,13.875,72
20090701|2009-05-19 04:00,19,13.875,13.88,13.805,13.82,266
20090701|2009-05-19 04:30,19,13.825,13.88,13.82,13.875,156
20090701|2009-05-19 05:00,19,13.865,13.965,13.86,13.915,301
20090701|2009-05-19 05:30,19,13.92,13.95,13.885,13.935,203
20090701|2009-05-19 06:00,19,13.925,13.925,13.885,13.9,224
20090701|2009-05-19 06:30,19,13.9,13.94,13.9,13.925,181
20090701|2009-05-19 07:00,19,13.925,14.03,13.91,14.015,970
20090701|2009-05-19 07:30,19,14.015,14.035,13.945,13.95,1004
20090701|2009-05-19 08:00,19,13.955,13.98,13.93,13.965,662
20090701|2009-05-19 08:30,19,13.96,14.075,13.95,14.025,1359
20090701|2009-05-19 09:00,19,14.025,14.08,13.995,14.06,1170
20090701|2009-05-19 09:30,19,14.06,14.075,14.05,14.06,558
20090701|2009-05-19 10:00,19,14.06,14.07,14.015,14.035,530
20090701|2009-05-19 10:30,19,14.03,14.065,14.025,14.055,458
20090701|2009-05-19 11:00,19,14.05,14.13,14.05,14.105,1297
20090701|2009-05-19 11:30,19,14.11,14.14,14.09,14.09,686
20090701|2009-05-19 12:00,19,14.095,14.13,14.08,14.13,518
20090701|2009-05-19 12:30,19,14.13,14.27,14.125,14.24,1647
20090701|2009-05-19 13:00,19,14.245,14.29,14.21,14.29,336
20090701|2009-05-19 13:30,19,14.285,14.295,14.245,14.245,265
20090701|2009-05-19 14:00,19,14.24,14.25,14.2,14.21,160
20090701|2009-05-19 14:30,19,14.21,14.23,14.19,14.2,142
20090701|2009-05-19 15:00,19,14.19,14.19,14.16,14.185,66
20090701|2009-05-19 15:30,19,14.19,14.19,14.17,14.19,37
20090701|2009-05-19 16:00,19,14.165,14.185,14.16,14.185,51
20090701|2009-05-19 17:00,20,14.2,14.2,14.16,14.17,35
20090701|2009-05-19 17:30,20,14.18,14.18,14.17,14.17,13
20090701|2009-05-19 18:00,20,14.175,14.215,14.17,14.195,16
20090701|2009-05-19 18:30,20,14.195,14.2,14.18,14.2,16
20090701|2009-05-19 19:00,20,14.2,14.205,14.175,14.175,22
20090701|2009-05-19 19:30,20,14.18,14.195,14.17,14.17,21
20090701|2009-05-19 20:00,20,14.17,14.18,14.17,14.17,27
20090701|2009-05-19 20:30,20,14.17,14.17,14.12,14.12,101
20090701|2009-05-19 21:00,20,14.12,14.14,14.105,14.14,26
20090701|2009-05-19 21:30,20,14.13,14.15,14.13,14.13,14
20090701|2009-05-19 22:00,20,14.14,14.145,14.105,14.105,186
20090701|2009-05-19 22:30,20,14.105,14.115,14.1,14.115,20
20090701|2009-05-19 23:00,20,14.12,14.125,14.12,14.125,9
20090701|2009-05-19 23:30,20,14.13,14.155,14.13,14.14,161
20090701|2009-05-20 00:00,20,14.15,14.185,14.14,14.175,77
20090701|2009-05-20 00:30,20,14.185,14.185,14.165,14.17,28
20090701|2009-05-20 01:00,20,14.17,14.185,14.165,14.18,72
20090701|2009-05-20 01:30,20,14.18,14.18,14.155,14.155,66
20090701|2009-05-20 02:00,20,14.155,14.185,14.15,14.175,98
20090701|2009-05-20 02:30,20,14.18,14.245,14.175,14.235,234
20090701|2009-05-20 03:00,20,14.23,14.275,14.22,14.245,179
20090701|2009-05-20 03:30,20,14.24,14.255,14.21,14.215,91
20090701|2009-05-20 04:00,20,14.225,14.25,14.205,14.225,108
20090701|2009-05-20 04:30,20,14.22,14.23,14.19,14.19,71
20090701|2009-05-20 05:00,20,14.19,14.21,14.16,14.205,105
20090701|2009-05-20 05:30,20,14.2,14.32,14.2,14.31,562
20090701|2009-05-20 06:00,20,14.315,14.33,14.275,14.29,569
20090701|2009-05-20 06:30,20,14.28,14.32,14.27,14.32,229
20090701|2009-05-20 07:00,20,14.32,14.325,14.21,14.245,960
20090701|2009-05-20 07:30,20,14.245,14.325,14.195,14.215,1074
20090701|2009-05-20 08:00,20,14.215,14.27,14.21,14.26,772
20090701|2009-05-20 08:30,20,14.26,14.39,14.26,14.355,2436
20090701|2009-05-20 09:00,20,14.35,14.39,14.33,14.355,1338
20090701|2009-05-20 09:30,20,14.36,14.375,14.315,14.33,842
20090701|2009-05-20 10:00,20,14.325,14.35,14.315,14.335,693
20090701|2009-05-20 10:30,20,14.34,14.39,14.31,14.315,894
20090701|2009-05-20 11:00,20,14.315,14.345,14.29,14.315,663
20090701|2009-05-20 11:30,20,14.31,14.315,14.245,14.25,699
20090701|2009-05-20 12:00,20,14.25,14.285,14.22,14.28,926
20090701|2009-05-20 12:30,20,14.275,14.305,14.25,14.275,437
20090701|2009-05-20 13:00,20,14.28,14.37,14.27,14.29,771
20090701|2009-05-20 13:30,20,14.29,14.335,14.285,14.3,164
20090701|2009-05-20 14:00,20,14.3,14.325,14.28,14.29,78
20090701|2009-05-20 14:30,20,14.285,14.3,14.275,14.3,46
20090701|2009-05-20 15:00,20,14.3,14.315,14.265,14.29,53
20090701|2009-05-20 15:30,20,14.29,14.295,14.29,14.295,5
20090701|2009-05-20 16:00,20,14.29,14.29,14.25,14.25,25
20090701|2009-05-20 17:00,21,14.26,14.28,14.24,14.245,26
20090701|2009-05-20 17:30,21,14.25,14.27,14.245,14.265,19
20090701|2009-05-20 18:00,21,14.245,14.27,14.245,14.255,8
20090701|2009-05-20 18:30,21,14.25,14.27,14.235,14.26,39
20090701|2009-05-20 19:00,21,14.27,14.29,14.235,14.235,131
20090701|2009-05-20 19:30,21,14.23,14.285,14.23,14.265,41
20090701|2009-05-20 20:00,21,14.28,14.285,14.27,14.28,30
20090701|2009-05-20 20:30,21,14.27,14.27,14.26,14.27,12
20090701|2009-05-20 21:00,21,14.265,14.33,14.26,14.33,52
20090701|2009-05-20 21:30,21,14.32,14.45,14.315,14.405,220
20090701|2009-05-20 22:00,21,14.4,14.41,14.37,14.395,69
20090701|2009-05-20 22:30,21,14.385,14.395,14.37,14.39,16
20090701|2009-05-20 23:00,21,14.375,14.38,14.37,14.37,23
20090701|2009-05-20 23:30,21,14.37,14.38,14.345,14.355,77
20090701|2009-05-21 00:00,21,14.355,14.38,14.355,14.38,47
20090701|2009-05-21 00:30,21,14.38,14.4,14.37,14.39,73
20090701|2009-05-21 01:00,21,14.39,14.405,14.38,14.405,52
20090701|2009-05-21 01:30,21,14.405,14.43,14.405,14.41,99
20090701|2009-05-21 02:00,21,14.41,14.425,14.39,14.4,104
20090701|2009-05-21 02:30,21,14.395,14.4,14.28,14.315,335
20090701|2009-05-21 03:00,21,14.315,14.36,14.265,14.285,254
20090701|2009-05-21 03:30,21,14.29,14.33,14.255,14.275,224
20090701|2009-05-21 04:00,21,14.275,14.3,14.245,14.245,124
20090701|2009-05-21 04:30,21,14.255,14.29,14.245,14.27,225
20090701|2009-05-21 05:00,21,14.265,14.3,14.245,14.265,204
20090701|2009-05-21 05:30,21,14.27,14.27,14.21,14.27,295
20090701|2009-05-21 06:00,21,14.265,14.265,14.2,14.21,273
20090701|2009-05-21 06:30,21,14.205,14.215,14.165,14.215,367
20090701|2009-05-21 07:00,21,14.21,14.215,14.17,14.18,502
20090701|2009-05-21 07:30,21,14.18,14.19,14.125,14.16,1091
20090701|2009-05-21 08:00,21,14.165,14.215,14.12,14.19,629
20090701|2009-05-21 08:30,21,14.19,14.2,14.16,14.16,594
20090701|2009-05-21 09:00,21,14.165,14.23,14.13,14.145,1199
20090701|2009-05-21 09:30,21,14.14,14.19,14.09,14.19,1036
20090701|2009-05-21 10:00,21,14.185,14.28,14.165,14.245,1042
20090701|2009-05-21 10:30,21,14.245,14.36,14.23,14.345,1047
20090701|2009-05-21 11:00,21,14.345,14.375,14.32,14.335,1083
20090701|2009-05-21 11:30,21,14.335,14.51,14.33,14.445,2324
20090701|2009-05-21 12:00,21,14.45,14.465,14.415,14.46,900
20090701|2009-05-21 12:30,21,14.46,14.475,14.425,14.455,268
20090701|2009-05-21 13:00,21,14.455,14.55,14.455,14.53,696
20090701|2009-05-21 13:30,21,14.54,14.555,14.515,14.525,261
20090701|2009-05-21 14:00,21,14.515,14.54,14.51,14.54,83
20090701|2009-05-21 14:30,21,14.535,14.55,14.525,14.55,98
20090701|2009-05-21 15:00,21,14.535,14.57,14.53,14.545,174
20090701|2009-05-21 15:30,21,14.54,14.545,14.52,14.535,44
20090701|2009-05-21 16:00,21,14.535,14.565,14.53,14.565,40
20090701|2009-05-21 17:00,22,14.55,14.55,14.48,14.485,107
20090701|2009-05-21 17:30,22,14.51,14.53,14.49,14.53,15
20090701|2009-05-21 18:00,22,14.53,14.54,14.52,14.52,17
20090701|2009-05-21 18:30,22,14.54,14.54,14.5,14.52,20
20090701|2009-05-21 19:00,22,14.5,14.515,14.485,14.515,13
20090701|2009-05-21 19:30,22,14.52,14.55,14.52,14.54,27
20090701|2009-05-21 20:00,22,14.525,14.525,14.49,14.515,24
20090701|2009-05-21 20:30,22,14.52,14.52,14.495,14.5,24
20090701|2009-05-21 21:00,22,14.505,14.505,14.495,14.505,16
20090701|2009-05-21 21:30,22,14.5,14.51,14.5,14.5,7
20090701|2009-05-21 22:00,22,14.495,14.495,14.48,14.495,9
20090701|2009-05-21 22:30,22,14.49,14.49,14.485,14.49,9
20090701|2009-05-21 23:00,22,14.49,14.51,14.49,14.51,13
20090701|2009-05-21 23:30,22,14.49,14.49,14.465,14.475,64
20090701|2009-05-22 00:00,22,14.475,14.485,14.46,14.475,21
20090701|2009-05-22 00:30,22,14.46,14.46,14.44,14.445,40
20090701|2009-05-22 01:00,22,14.445,14.48,14.44,14.465,134
20090701|2009-05-22 01:30,22,14.47,14.5,14.445,14.47,193
20090701|2009-05-22 02:00,22,14.465,14.485,14.44,14.485,71
20090701|2009-05-22 02:30,22,14.47,14.485,14.44,14.44,106
20090701|2009-05-22 03:00,22,14.445,14.465,14.435,14.45,80
20090701|2009-05-22 03:30,22,14.45,14.475,14.43,14.46,202
20090701|2009-05-22 04:00,22,14.46,14.485,14.455,14.47,100
20090701|2009-05-22 04:30,22,14.48,14.49,14.47,14.49,77
20090701|2009-05-22 05:00,22,14.485,14.58,14.48,14.55,489
20090701|2009-05-22 05:30,22,14.55,14.73,14.55,14.65,1306
20090701|2009-05-22 06:00,22,14.655,14.67,14.6,14.645,440
20090701|2009-05-22 06:30,22,14.65,14.82,14.65,14.78,1244
20090701|2009-05-22 07:00,22,14.765,14.86,14.735,14.765,1335
20090701|2009-05-22 07:30,22,14.765,14.82,14.69,14.695,1496
20090701|2009-05-22 08:00,22,14.695,14.79,14.695,14.76,1780
20090701|2009-05-22 08:30,22,14.765,14.775,14.635,14.67,1522
20090701|2009-05-22 09:00,22,14.67,14.76,14.665,14.745,926
20090701|2009-05-22 09:30,22,14.74,14.745,14.655,14.695,872
20090701|2009-05-22 10:00,22,14.7,14.725,14.625,14.72,824
20090701|2009-05-22 10:30,22,14.715,14.74,14.665,14.675,566
20090701|2009-05-22 11:00,22,14.675,14.695,14.665,14.675,336
20090701|2009-05-22 11:30,22,14.675,14.685,14.655,14.67,248
20090701|2009-05-22 12:00,22,14.67,14.705,14.65,14.685,555
20090701|2009-05-22 12:30,22,14.69,14.7,14.675,14.69,150
20090701|2009-05-22 13:00,22,14.69,14.695,14.675,14.695,54
20090701|2009-05-22 13:30,22,14.695,14.705,14.665,14.665,86
20090701|2009-05-22 14:00,22,14.675,14.7,14.675,14.685,27
20090701|2009-05-22 14:30,22,14.68,14.71,14.68,14.71,88
20090701|2009-05-22 15:00,22,14.685,14.72,14.68,14.7,35
20090701|2009-05-24 17:00,26,14.72,14.74,14.695,14.735,29
20090701|2009-05-24 17:30,26,14.73,14.73,14.73,14.73,1
20090701|2009-05-24 18:00,26,14.74,14.77,14.74,14.77,24
20090701|2009-05-24 18:30,26,14.755,14.755,14.74,14.74,4
20090701|2009-05-24 19:00,26,14.755,14.775,14.72,14.725,34
20090701|2009-05-24 19:30,26,14.73,14.73,14.73,14.73,2
20090701|2009-05-24 20:00,26,14.75,14.75,14.72,14.74,17
20090701|2009-05-24 20:30,26,14.74,14.74,14.72,14.72,11
20090701|2009-05-24 21:00,26,14.715,14.72,14.7,14.72,41
20090701|2009-05-24 21:30,26,14.715,14.715,14.66,14.675,37
20090701|2009-05-24 22:00,26,14.68,14.685,14.675,14.685,9
20090701|2009-05-24 22:30,26,14.67,14.685,14.66,14.685,7
20090701|2009-05-24 23:00,26,14.69,14.69,14.655,14.655,18
20090701|2009-05-24 23:30,26,14.66,14.68,14.655,14.67,50
20090701|2009-05-25 00:00,26,14.67,14.67,14.655,14.66,22
20090701|2009-05-25 00:30,26,14.66,14.69,14.585,14.64,136
20090701|2009-05-25 01:00,26,14.65,14.69,14.63,14.65,50
20090701|2009-05-25 01:30,26,14.66,14.66,14.645,14.645,20
20090701|2009-05-25 02:00,26,14.65,14.655,14.57,14.595,98
20090701|2009-05-25 02:30,26,14.585,14.665,14.585,14.615,107
20090701|2009-05-25 03:00,26,14.62,14.63,14.605,14.62,74
20090701|2009-05-25 03:30,26,14.63,14.645,14.625,14.635,34
20090701|2009-05-25 04:00,26,14.635,14.67,14.635,14.645,45
20090701|2009-05-25 04:30,26,14.645,14.655,14.635,14.655,27
20090701|2009-05-25 05:00,26,14.65,14.695,14.65,14.67,63
20090701|2009-05-25 05:30,26,14.67,14.725,14.66,14.7,68
20090701|2009-05-25 06:00,26,14.69,14.69,14.665,14.67,40
20090701|2009-05-25 06:30,26,14.67,14.69,14.665,14.675,32
20090701|2009-05-25 07:00,26,14.67,14.69,14.67,14.69,21
20090701|2009-05-25 07:30,26,14.685,14.72,14.685,14.7,66
20090701|2009-05-25 08:00,26,14.7,14.725,14.7,14.72,37
20090701|2009-05-25 08:30,26,14.71,14.75,14.71,14.74,77
20090701|2009-05-25 09:00,26,14.735,14.735,14.71,14.73,55
20090701|2009-05-25 09:30,26,14.73,14.75,14.715,14.75,52
20090701|2009-05-25 10:00,26,14.74,14.75,14.71,14.75,43
20090701|2009-05-25 10:30,26,14.75,14.76,14.74,14.76,18
20090701|2009-05-25 11:00,26,14.755,14.77,14.74,14.76,25
20090701|2009-05-25 11:30,26,14.76,14.77,14.75,14.76,21
20090701|2009-05-25 12:00,26,14.745,14.78,14.735,14.78,24
20090701|2009-05-25 17:00,26,14.76,14.76,14.735,14.745,10
20090701|2009-05-25 17:30,26,14.735,14.735,14.71,14.715,19
20090701|2009-05-25 18:00,26,14.705,14.705,14.645,14.65,43
20090701|2009-05-25 18:30,26,14.68,14.68,14.67,14.67,2
20090701|2009-05-25 19:00,26,14.69,14.72,14.68,14.69,33
20090701|2009-05-25 19:30,26,14.69,14.7,14.67,14.67,21
20090701|2009-05-25 20:00,26,14.67,14.685,14.655,14.68,17
20090701|2009-05-25 20:30,26,14.68,14.68,14.62,14.63,55
20090701|2009-05-25 21:00,26,14.65,14.66,14.61,14.61,33
20090701|2009-05-25 21:30,26,14.61,14.63,14.61,14.63,25
20090701|2009-05-25 22:00,26,14.62,14.635,14.62,14.62,9
20090701|2009-05-25 22:30,26,14.635,14.635,14.635,14.635,3
20090701|2009-05-25 23:00,26,14.635,14.65,14.615,14.635,73
20090701|2009-05-25 23:30,26,14.635,14.665,14.635,14.65,55
20090701|2009-05-26 00:00,26,14.665,14.67,14.655,14.66,42
20090701|2009-05-26 00:30,26,14.655,14.655,14.645,14.65,22
20090701|2009-05-26 01:00,26,14.655,14.655,14.63,14.63,23
20090701|2009-05-26 01:30,26,14.63,14.635,14.54,14.545,299
20090701|2009-05-26 02:00,26,14.545,14.59,14.545,14.57,174
20090701|2009-05-26 02:30,26,14.57,14.595,14.565,14.575,99
20090701|2009-05-26 03:00,26,14.575,14.58,14.54,14.55,234
20090701|2009-05-26 03:30,26,14.55,14.585,14.51,14.545,609
20090701|2009-05-26 04:00,26,14.54,14.54,14.38,14.38,1123
20090701|2009-05-26 04:30,26,14.385,14.455,14.38,14.45,282
20090701|2009-05-26 05:00,26,14.45,14.45,14.4,14.415,229
20090701|2009-05-26 05:30,26,14.415,14.415,14.33,14.335,416
20090701|2009-05-26 06:00,26,14.335,14.41,14.31,14.4,540
20090701|2009-05-26 06:30,26,14.4,14.45,14.4,14.445,348
20090701|2009-05-26 07:00,26,14.445,14.55,14.43,14.535,1307
20090701|2009-05-26 07:30,26,14.535,14.56,14.47,14.47,972
20090701|2009-05-26 08:00,26,14.47,14.48,14.42,14.425,820
20090701|2009-05-26 08:30,26,14.43,14.515,14.42,14.49,878
20090701|2009-05-26 09:00,26,14.49,14.55,14.455,14.51,1251
20090701|2009-05-26 09:30,26,14.505,14.645,14.5,14.61,1342
20090701|2009-05-26 10:00,26,14.605,14.635,14.58,14.615,812
20090701|2009-05-26 10:30,26,14.62,14.68,14.605,14.66,1179
20090701|2009-05-26 11:00,26,14.66,14.69,14.62,14.675,487
20090701|2009-05-26 11:30,26,14.675,14.675,14.63,14.635,496
20090701|2009-05-26 12:00,26,14.635,14.67,14.585,14.63,872
20090701|2009-05-26 12:30,26,14.63,14.63,14.6,14.625,215
20090701|2009-05-26 13:00,26,14.625,14.645,14.615,14.635,158
20090701|2009-05-26 13:30,26,14.635,14.635,14.595,14.595,88
20090701|2009-05-26 14:00,26,14.59,14.62,14.575,14.595,81
20090701|2009-05-26 14:30,26,14.6,14.625,14.6,14.6,59
20090701|2009-05-26 15:00,26,14.605,14.65,14.605,14.63,70
20090701|2009-05-26 15:30,26,14.63,14.63,14.62,14.62,20
20090701|2009-05-26 16:00,26,14.615,14.615,14.605,14.605,6
20090701|2009-05-26 17:00,27,14.625,14.655,14.62,14.62,79
20090701|2009-05-26 17:30,27,14.62,14.62,14.61,14.61,19
20090701|2009-05-26 18:00,27,14.61,14.61,14.6,14.6,16
20090701|2009-05-26 18:30,27,14.595,14.595,14.39,14.525,183
20090701|2009-05-26 19:00,27,14.525,14.55,14.5,14.52,26
20090701|2009-05-26 19:30,27,14.54,14.54,14.53,14.53,5
20090701|2009-05-26 20:00,27,14.53,14.535,14.505,14.53,24
20090701|2009-05-26 20:30,27,14.53,14.54,14.48,14.51,46
20090701|2009-05-26 21:00,27,14.51,14.545,14.49,14.53,23
20090701|2009-05-26 21:30,27,14.535,14.535,14.495,14.51,11
20090701|2009-05-26 22:00,27,14.52,14.52,14.5,14.5,22
20090701|2009-05-26 22:30,27,14.52,14.54,14.51,14.535,26
20090701|2009-05-26 23:00,27,14.515,14.515,14.5,14.51,8
20090701|2009-05-26 23:30,27,14.51,14.58,14.51,14.58,109
20090701|2009-05-27 00:00,27,14.565,14.57,14.54,14.545,50
20090701|2009-05-27 00:30,27,14.54,14.545,14.53,14.53,36
20090701|2009-05-27 01:00,27,14.53,14.545,14.51,14.51,44
20090701|2009-05-27 01:30,27,14.52,14.53,14.495,14.52,47
20090701|2009-05-27 02:00,27,14.53,14.58,14.525,14.555,149
20090701|2009-05-27 02:30,27,14.56,14.57,14.55,14.57,41
20090701|2009-05-27 03:00,27,14.57,14.575,14.535,14.535,46
20090701|2009-05-27 03:30,27,14.53,14.53,14.475,14.51,160
20090701|2009-05-27 04:00,27,14.51,14.525,14.505,14.525,70
20090701|2009-05-27 04:30,27,14.53,14.545,14.5,14.52,50
20090701|2009-05-27 05:00,27,14.52,14.54,14.515,14.53,24
20090701|2009-05-27 05:30,27,14.525,14.525,14.485,14.52,82
20090701|2009-05-27 06:00,27,14.515,14.52,14.45,14.47,217
20090701|2009-05-27 06:30,27,14.455,14.53,14.45,14.53,246
20090701|2009-05-27 07:00,27,14.53,14.575,14.485,14.57,454
20090701|2009-05-27 07:30,27,14.575,14.595,14.515,14.585,833
20090701|2009-05-27 08:00,27,14.585,14.645,14.56,14.625,1231
20090701|2009-05-27 08:30,27,14.625,14.69,14.585,14.66,1358
20090701|2009-05-27 09:00,27,14.655,14.68,14.57,14.655,1792
20090701|2009-05-27 09:30,27,14.65,14.76,14.62,14.725,2347
20090701|2009-05-27 10:00,27,14.725,14.73,14.635,14.72,1356
20090701|2009-05-27 10:30,27,14.72,14.895,14.72,14.865,2600
20090701|2009-05-27 11:00,27,14.86,15.02,14.86,14.925,2612
20090701|2009-05-27 11:30,27,14.93,14.935,14.88,14.885,852
20090701|2009-05-27 12:00,27,14.88,14.915,14.825,14.87,1103
20090701|2009-05-27 12:30,27,14.87,14.87,14.775,14.835,845
20090701|2009-05-27 13:00,27,14.845,14.86,14.78,14.855,280
20090701|2009-05-27 13:30,27,14.855,14.86,14.83,14.845,138
20090701|2009-05-27 14:00,27,14.83,14.845,14.79,14.8,152
20090701|2009-05-27 14:30,27,14.79,14.84,14.78,14.8,181
20090701|2009-05-27 15:00,27,14.795,14.805,14.775,14.795,60
20090701|2009-05-27 15:30,27,14.775,14.79,14.745,14.75,93
20090701|2009-05-27 16:00,27,14.755,14.77,14.75,14.755,34
20090701|2009-05-27 17:00,28,14.785,14.785,14.715,14.715,123
20090701|2009-05-27 17:30,28,14.72,14.73,14.71,14.73,27
20090701|2009-05-27 18:00,28,14.73,14.74,14.71,14.71,9
20090701|2009-05-27 18:30,28,14.725,14.73,14.665,14.665,103
20090701|2009-05-27 19:00,28,14.685,14.695,14.67,14.675,29
20090701|2009-05-27 19:30,28,14.685,14.7,14.68,14.69,42
20090701|2009-05-27 20:00,28,14.69,14.71,14.68,14.695,36
20090701|2009-05-27 20:30,28,14.69,14.695,14.65,14.685,55
20090701|2009-05-27 21:00,28,14.69,14.72,14.69,14.72,17
20090701|2009-05-27 21:30,28,14.705,14.71,14.67,14.675,20
20090701|2009-05-27 22:00,28,14.675,14.69,14.675,14.69,5
20090701|2009-05-27 22:30,28,14.695,14.705,14.67,14.685,12
20090701|2009-05-27 23:00,28,14.68,14.695,14.67,14.69,17
20090701|2009-05-27 23:30,28,14.69,14.71,14.69,14.705,86
20090701|2009-05-28 00:00,28,14.7,14.74,14.7,14.735,64
20090701|2009-05-28 00:30,28,14.74,14.81,14.74,14.79,100
20090701|2009-05-28 01:00,28,14.79,14.81,14.755,14.77,124
20090701|2009-05-28 01:30,28,14.765,14.78,14.71,14.755,163
20090701|2009-05-28 02:00,28,14.755,14.785,14.75,14.775,171
20090701|2009-05-28 02:30,28,14.77,14.865,14.765,14.815,233
20090701|2009-05-28 03:00,28,14.83,14.835,14.805,14.82,202
20090701|2009-05-28 03:30,28,14.83,14.835,14.8,14.835,79
20090701|2009-05-28 04:00,28,14.84,14.86,14.82,14.85,158
20090701|2009-05-28 04:30,28,14.845,14.855,14.82,14.82,57
20090701|2009-05-28 05:00,28,14.815,14.92,14.805,14.91,314
20090701|2009-05-28 05:30,28,14.905,14.915,14.89,14.9,203
20090701|2009-05-28 06:00,28,14.91,14.92,14.875,14.9,206
20090701|2009-05-28 06:30,28,14.9,14.915,14.835,14.855,252
20090701|2009-05-28 07:00,28,14.87,14.875,14.835,14.865,534
20090701|2009-05-28 07:30,28,14.86,15.09,14.855,15.02,3090
20090701|2009-05-28 08:00,28,15.02,15.155,15.02,15.14,2115
20090701|2009-05-28 08:30,28,15.14,15.195,15.1,15.12,1872
20090701|2009-05-28 09:00,28,15.125,15.135,15.04,15.115,1589
20090701|2009-05-28 09:30,28,15.12,15.275,15.11,15.23,2602
20090701|2009-05-28 10:00,28,15.23,15.265,15.2,15.25,1276
20090701|2009-05-28 10:30,28,15.25,15.275,15.205,15.21,740
20090701|2009-05-28 11:00,28,15.21,15.22,15.165,15.165,885
20090701|2009-05-28 11:30,28,15.165,15.215,15.165,15.185,501
20090701|2009-05-28 12:00,28,15.185,15.2,15.135,15.17,962
20090701|2009-05-28 12:30,28,15.16,15.175,15.125,15.14,384
20090701|2009-05-28 13:00,28,15.135,15.19,15.13,15.18,191
20090701|2009-05-28 13:30,28,15.18,15.19,15.145,15.17,91
20090701|2009-05-28 14:00,28,15.175,15.175,15.13,15.14,83
20090701|2009-05-28 14:30,28,15.145,15.15,15.12,15.145,120
20090701|2009-05-28 15:00,28,15.145,15.15,15.12,15.15,39
20090701|2009-05-28 15:30,28,15.15,15.18,15.13,15.15,69
20090701|2009-05-28 16:00,28,15.145,15.16,15.145,15.16,5
20090701|2009-05-28 17:00,29,15.18,15.245,15.145,15.23,28
20090701|2009-05-28 17:30,29,15.23,15.255,15.19,15.21,76
20090701|2009-05-28 18:00,29,15.22,15.22,15.2,15.21,31
20090701|2009-05-28 18:30,29,15.2,15.205,15.2,15.2,3
20090701|2009-05-28 19:00,29,15.2,15.2,15.165,15.17,47
20090701|2009-05-28 19:30,29,15.165,15.2,15.165,15.19,13
20090701|2009-05-28 20:00,29,15.2,15.24,15.2,15.24,109
20090701|2009-05-28 20:30,29,15.25,15.32,15.245,15.315,147
20090701|2009-05-28 21:00,29,15.315,15.32,15.275,15.28,66
20090701|2009-05-28 21:30,29,15.28,15.32,15.28,15.3,24
20090701|2009-05-28 22:00,29,15.295,15.295,15.26,15.285,39
20090701|2009-05-28 22:30,29,15.285,15.3,15.28,15.295,8
20090701|2009-05-28 23:00,29,15.285,15.285,15.275,15.275,6
20090701|2009-05-28 23:30,29,15.275,15.28,15.245,15.25,107
20090701|2009-05-29 00:00,29,15.245,15.26,15.23,15.26,72
20090701|2009-05-29 00:30,29,15.26,15.365,15.24,15.35,164
20090701|2009-05-29 01:00,29,15.34,15.385,15.33,15.37,192
20090701|2009-05-29 01:30,29,15.37,15.41,15.345,15.4,278
20090701|2009-05-29 02:00,29,15.385,15.385,15.34,15.345,100
20090701|2009-05-29 02:30,29,15.355,15.42,15.355,15.395,244
20090701|2009-05-29 03:00,29,15.39,15.44,15.35,15.44,251
20090701|2009-05-29 03:30,29,15.43,15.57,15.43,15.55,827
20090701|2009-05-29 04:00,29,15.555,15.585,15.43,15.455,538
20090701|2009-05-29 04:30,29,15.45,15.525,15.44,15.465,276
20090701|2009-05-29 05:00,29,15.46,15.47,15.42,15.455,155
20090701|2009-05-29 05:30,29,15.46,15.545,15.455,15.535,328
20090701|2009-05-29 06:00,29,15.53,15.58,15.495,15.575,647
20090701|2009-05-29 06:30,29,15.57,15.585,15.47,15.48,347
20090701|2009-05-29 07:00,29,15.49,15.53,15.405,15.455,1089
20090701|2009-05-29 07:30,29,15.46,15.485,15.42,15.46,1190
20090701|2009-05-29 08:00,29,15.46,15.55,15.45,15.46,1460
20090701|2009-05-29 08:30,29,15.46,15.555,15.38,15.45,1951
20090701|2009-05-29 09:00,29,15.44,15.53,15.385,15.525,1736
20090701|2009-05-29 09:30,29,15.53,15.65,15.51,15.625,2567
20090701|2009-05-29 10:00,29,15.625,15.63,15.55,15.555,1375
20090701|2009-05-29 10:30,29,15.555,15.64,15.555,15.605,1206
20090701|2009-05-29 11:00,29,15.6,15.6,15.515,15.55,1588
20090701|2009-05-29 11:30,29,15.55,15.555,15.48,15.5,878
20090701|2009-05-29 12:00,29,15.5,15.665,15.495,15.64,1794
20090701|2009-05-29 12:30,29,15.64,15.64,15.605,15.61,596
20090701|2009-05-29 13:00,29,15.615,15.67,15.615,15.64,235
20090701|2009-05-29 13:30,29,15.645,15.655,15.63,15.65,102
20090701|2009-05-29 14:00,29,15.655,15.7,15.64,15.69,173
20090701|2009-05-29 14:30,29,15.69,15.705,15.665,15.675,227
20090701|2009-05-29 15:00,29,15.675,15.725,15.665,15.725,81
20090701|2009-05-29 15:30,29,15.72,15.76,15.7,15.75,83
20090701|2009-05-29 16:00,29,15.745,15.795,15.74,15.79,131
20090701|2009-05-31 17:00,1,15.765,15.8,15.69,15.8,194
20090701|2009-05-31 17:30,1,15.8,15.8,15.74,15.74,148
20090701|2009-05-31 18:00,1,15.77,15.775,15.745,15.745,30
20090701|2009-05-31 18:30,1,15.745,15.745,15.665,15.685,125
20090701|2009-05-31 19:00,1,15.68,15.77,15.67,15.76,72
20090701|2009-05-31 19:30,1,15.745,15.77,15.72,15.77,55
20090701|2009-05-31 20:00,1,15.765,15.895,15.76,15.875,225
20090701|2009-05-31 20:30,1,15.87,15.89,15.855,15.88,65
20090701|2009-05-31 21:00,1,15.87,15.885,15.82,15.84,95
20090701|2009-05-31 21:30,1,15.84,15.865,15.825,15.84,58
20090701|2009-05-31 22:00,1,15.85,15.86,15.84,15.85,66
20090701|2009-05-31 22:30,1,15.85,15.86,15.85,15.86,16
20090701|2009-05-31 23:00,1,15.87,15.87,15.84,15.84,31
20090701|2009-05-31 23:30,1,15.835,15.92,15.825,15.92,178
20090701|2009-06-01 00:00,1,15.91,15.955,15.91,15.935,144
20090701|2009-06-01 00:30,1,15.93,15.93,15.85,15.87,170
20090701|2009-06-01 01:00,1,15.87,15.895,15.83,15.835,229
20090701|2009-06-01 01:30,1,15.83,15.88,15.745,15.85,356
20090701|2009-06-01 02:00,1,15.855,15.87,15.81,15.84,151
20090701|2009-06-01 02:30,1,15.84,15.945,15.82,15.9,345
20090701|2009-06-01 03:00,1,15.905,15.97,15.905,15.97,287
20090701|2009-06-01 03:30,1,15.965,15.965,15.915,15.915,144
20090701|2009-06-01 04:00,1,15.92,15.95,15.885,15.95,227
20090701|2009-06-01 04:30,1,15.955,15.965,15.92,15.95,146
20090701|2009-06-01 05:00,1,15.95,15.955,15.94,15.955,67
20090701|2009-06-01 05:30,1,15.945,15.95,15.855,15.88,257
20090701|2009-06-01 06:00,1,15.875,15.89,15.835,15.885,210
20090701|2009-06-01 06:30,1,15.875,15.915,15.81,15.905,449
20090701|2009-06-01 07:00,1,15.905,15.965,15.825,15.86,976
20090701|2009-06-01 07:30,1,15.86,15.895,15.76,15.795,1504
20090701|2009-06-01 08:00,1,15.8,15.83,15.755,15.82,904
20090701|2009-06-01 08:30,1,15.82,15.87,15.725,15.765,1867
20090701|2009-06-01 09:00,1,15.775,15.825,15.66,15.685,2210
20090701|2009-06-01 09:30,1,15.675,15.7,15.575,15.58,2062
20090701|2009-06-01 10:00,1,15.58,15.665,15.54,15.655,1275
20090701|2009-06-01 10:30,1,15.66,15.71,15.615,15.7,784
20090701|2009-06-01 11:00,1,15.69,15.74,15.655,15.73,541
20090701|2009-06-01 11:30,1,15.725,15.74,15.64,15.655,644
20090701|2009-06-01 12:00,1,15.655,15.75,15.62,15.745,1465
20090701|2009-06-01 12:30,1,15.745,15.745,15.705,15.72,391
20090701|2009-06-01 13:00,1,15.72,15.745,15.69,15.695,282
20090701|2009-06-01 13:30,1,15.695,15.695,15.605,15.605,382
20090701|2009-06-01 14:00,1,15.61,15.645,15.59,15.615,299
20090701|2009-06-01 14:30,1,15.62,15.63,15.585,15.59,272
20090701|2009-06-01 15:00,1,15.59,15.6,15.565,15.58,139
20090701|2009-06-01 15:30,1,15.58,15.61,15.58,15.585,30
20090701|2009-06-01 16:00,1,15.585,15.625,15.58,15.595,27
20090701|2009-06-01 17:00,2,15.625,15.625,15.485,15.51,97
20090701|2009-06-01 17:30,2,15.51,15.555,15.51,15.515,37
20090701|2009-06-01 18:00,2,15.515,15.56,15.51,15.56,34
20090701|2009-06-01 18:30,2,15.56,15.56,15.525,15.555,19
20090701|2009-06-01 19:00,2,15.555,15.565,15.5,15.51,102
20090701|2009-06-01 19:30,2,15.535,15.545,15.51,15.545,28
20090701|2009-06-01 20:00,2,15.545,15.595,15.545,15.595,30
20090701|2009-06-01 20:30,2,15.595,15.61,15.575,15.61,33
20090701|2009-06-01 21:00,2,15.61,15.615,15.58,15.61,16
20090701|2009-06-01 21:30,2,15.61,15.615,15.6,15.61,9
20090701|2009-06-01 22:00,2,15.61,15.62,15.595,15.615,30
20090701|2009-06-01 22:30,2,15.625,15.635,15.625,15.63,14
20090701|2009-06-01 23:00,2,15.615,15.62,15.595,15.6,35
20090701|2009-06-01 23:30,2,15.595,15.7,15.595,15.685,100
20090701|2009-06-02 00:00,2,15.685,15.7,15.635,15.665,88
20090701|2009-06-02 00:30,2,15.66,15.665,15.615,15.62,44
20090701|2009-06-02 01:00,2,15.615,15.62,15.545,15.55,222
20090701|2009-06-02 01:30,2,15.555,15.555,15.45,15.5,312
20090701|2009-06-02 02:00,2,15.505,15.585,15.49,15.5,320
20090701|2009-06-02 02:30,2,15.495,15.525,15.47,15.515,122
20090701|2009-06-02 03:00,2,15.515,15.55,15.51,15.54,118
20090701|2009-06-02 03:30,2,15.54,15.555,15.52,15.545,120
20090701|2009-06-02 04:00,2,15.545,15.575,15.535,15.545,82
20090701|2009-06-02 04:30,2,15.545,15.66,15.53,15.595,193
20090701|2009-06-02 05:00,2,15.595,15.72,15.59,15.685,341
20090701|2009-06-02 05:30,2,15.695,15.715,15.66,15.71,334
20090701|2009-06-02 06:00,2,15.71,15.71,15.6,15.64,447
20090701|2009-06-02 06:30,2,15.64,15.785,15.635,15.735,882
20090701|2009-06-02 07:00,2,15.735,15.77,15.68,15.74,957
20090701|2009-06-02 07:30,2,15.74,15.82,15.725,15.805,1081
20090701|2009-06-02 08:00,2,15.81,15.83,15.705,15.725,1284
20090701|2009-06-02 08:30,2,15.73,15.845,15.73,15.805,1477
20090701|2009-06-02 09:00,2,15.81,15.865,15.805,15.865,1784
20090701|2009-06-02 09:30,2,15.865,16.02,15.865,15.955,2778
20090701|2009-06-02 10:00,2,15.96,15.97,15.73,15.78,2564
20090701|2009-06-02 10:30,2,15.78,15.83,15.755,15.785,997
20090701|2009-06-02 11:00,2,15.785,15.815,15.73,15.79,678
20090701|2009-06-02 11:30,2,15.795,15.86,15.78,15.815,750
20090701|2009-06-02 12:00,2,15.805,15.97,15.8,15.935,1659
20090701|2009-06-02 12:30,2,15.935,15.955,15.93,15.945,438
20090701|2009-06-02 13:00,2,15.945,15.965,15.915,15.95,208
20090701|2009-06-02 13:30,2,15.945,15.96,15.935,15.935,103
20090701|2009-06-02 14:00,2,15.94,15.96,15.935,15.955,94
20090701|2009-06-02 14:30,2,15.95,15.98,15.95,15.975,84
20090701|2009-06-02 15:00,2,15.975,15.985,15.965,15.985,42
20090701|2009-06-02 15:30,2,15.985,15.985,15.96,15.975,33
20090701|2009-06-02 16:00,2,15.965,15.985,15.96,15.97,18
20090701|2009-06-02 17:00,3,15.96,16,15.945,15.98,40
20090701|2009-06-02 17:30,3,15.98,15.995,15.98,15.99,5
20090701|2009-06-02 18:00,3,15.98,15.98,15.965,15.97,25
20090701|2009-06-02 18:30,3,15.98,15.99,15.955,15.965,28
20090701|2009-06-02 19:00,3,15.96,16,15.96,15.985,66
20090701|2009-06-02 19:30,3,16,16.18,16,16.18,472
20090701|2009-06-02 20:00,3,16.18,16.2,16.115,16.155,245
20090701|2009-06-02 20:30,3,16.165,16.165,16.04,16.09,111
20090701|2009-06-02 21:00,3,16.08,16.135,16.08,16.12,26
20090701|2009-06-02 21:30,3,16.135,16.16,16.135,16.145,36
20090701|2009-06-02 22:00,3,16.145,16.165,16.14,16.155,14
20090701|2009-06-02 22:30,3,16.15,16.15,16.1,16.13,37
20090701|2009-06-02 23:00,3,16.115,16.165,16.115,16.135,73
20090701|2009-06-02 23:30,3,16.13,16.155,16.095,16.14,134
20090701|2009-06-03 00:00,3,16.14,16.17,16.125,16.15,129
20090701|2009-06-03 00:30,3,16.15,16.175,16.13,16.145,80
20090701|2009-06-03 01:00,3,16.15,16.15,16.065,16.1,205
20090701|2009-06-03 01:30,3,16.105,16.25,16.1,16.2,610
20090701|2009-06-03 02:00,3,16.2,16.2,16.11,16.135,705
20090701|2009-06-03 02:30,3,16.145,16.16,16.075,16.09,209
20090701|2009-06-03 03:00,3,16.085,16.11,16.015,16.025,503
20090701|2009-06-03 03:30,3,16.025,16.065,15.875,15.94,1187
20090701|2009-06-03 04:00,3,15.94,15.965,15.87,15.93,284
20090701|2009-06-03 04:30,3,15.91,15.975,15.9,15.97,170
20090701|2009-06-03 05:00,3,15.98,16.01,15.96,15.985,260
20090701|2009-06-03 05:30,3,15.985,16.075,15.945,15.945,512
20090701|2009-06-03 06:00,3,15.95,15.99,15.765,15.765,1434
20090701|2009-06-03 06:30,3,15.775,15.84,15.75,15.81,943
20090701|2009-06-03 07:00,3,15.805,15.895,15.755,15.85,1282
20090701|2009-06-03 07:30,3,15.85,15.89,15.755,15.845,1325
20090701|2009-06-03 08:00,3,15.855,15.88,15.79,15.825,1050
20090701|2009-06-03 08:30,3,15.83,15.855,15.785,15.8,1415
20090701|2009-06-03 09:00,3,15.795,15.89,15.67,15.855,3004
20090701|2009-06-03 09:30,3,15.855,15.855,15.755,15.83,1473
20090701|2009-06-03 10:00,3,15.83,15.86,15.8,15.805,953
20090701|2009-06-03 10:30,3,15.8,15.81,15.625,15.635,2029
20090701|2009-06-03 11:00,3,15.635,15.645,15.365,15.485,4404
20090701|2009-06-03 11:30,3,15.485,15.495,15.265,15.325,2756
20090701|2009-06-03 12:00,3,15.315,15.4,15.29,15.315,1528
20090701|2009-06-03 12:30,3,15.32,15.39,15.285,15.3,625
20090701|2009-06-03 13:00,3,15.295,15.3,15.255,15.285,379
20090701|2009-06-03 13:30,3,15.28,15.3,15.265,15.29,204
20090701|2009-06-03 14:00,3,15.285,15.345,15.27,15.345,190
20090701|2009-06-03 14:30,3,15.34,15.375,15.325,15.37,194
20090701|2009-06-03 15:00,3,15.365,15.39,15.35,15.385,79
20090701|2009-06-03 15:30,3,15.385,15.385,15.33,15.35,49
20090701|2009-06-03 16:00,3,15.35,15.35,15.325,15.33,21
20090701|2009-06-03 17:00,4,15.345,15.345,15.32,15.33,30
20090701|2009-06-03 17:30,4,15.33,15.35,15.33,15.335,11
20090701|2009-06-03 18:00,4,15.355,15.355,15.34,15.345,7
20090701|2009-06-03 18:30,4,15.34,15.45,15.335,15.4,119
20090701|2009-06-03 19:00,4,15.4,15.45,15.4,15.43,93
20090701|2009-06-03 19:30,4,15.43,15.45,15.335,15.405,134
20090701|2009-06-03 20:00,4,15.415,15.42,15.385,15.41,51
20090701|2009-06-03 20:30,4,15.41,15.44,15.405,15.42,77
20090701|2009-06-03 21:00,4,15.41,15.425,15.405,15.425,19
20090701|2009-06-03 21:30,4,15.425,15.435,15.415,15.435,38
20090701|2009-06-03 22:00,4,15.43,15.44,15.42,15.425,21
20090701|2009-06-03 22:30,4,15.42,15.43,15.37,15.37,30
20090701|2009-06-03 23:00,4,15.37,15.39,15.315,15.32,94
20090701|2009-06-03 23:30,4,15.33,15.345,15.33,15.33,102
20090701|2009-06-04 00:00,4,15.335,15.355,15.32,15.355,108
20090701|2009-06-04 00:30,4,15.345,15.35,15.265,15.3,219
20090701|2009-06-04 01:00,4,15.295,15.405,15.295,15.38,195
20090701|2009-06-04 01:30,4,15.37,15.43,15.365,15.41,281
20090701|2009-06-04 02:00,4,15.41,15.44,15.305,15.31,624
20090701|2009-06-04 02:30,4,15.305,15.415,15.29,15.37,595
20090701|2009-06-04 03:00,4,15.37,15.405,15.36,15.38,97
20090701|2009-06-04 03:30,4,15.39,15.445,15.365,15.38,277
20090701|2009-06-04 04:00,4,15.39,15.405,15.34,15.365,170
20090701|2009-06-04 04:30,4,15.355,15.36,15.265,15.285,567
20090701|2009-06-04 05:00,4,15.275,15.3,15.145,15.175,1054
20090701|2009-06-04 05:30,4,15.18,15.29,15.16,15.29,565
20090701|2009-06-04 06:00,4,15.27,15.33,15.185,15.24,1065
20090701|2009-06-04 06:30,4,15.24,15.28,15.09,15.09,1098
20090701|2009-06-04 07:00,4,15.095,15.285,15.065,15.285,2366
20090701|2009-06-04 07:30,4,15.28,15.44,15.255,15.43,2097
20090701|2009-06-04 08:00,4,15.43,15.485,15.385,15.415,2031
20090701|2009-06-04 08:30,4,15.42,15.535,15.415,15.465,1817
20090701|2009-06-04 09:00,4,15.46,15.585,15.425,15.575,1877
20090701|2009-06-04 09:30,4,15.57,15.69,15.53,15.675,1995
20090701|2009-06-04 10:00,4,15.675,15.695,15.64,15.66,1532
20090701|2009-06-04 10:30,4,15.67,15.775,15.66,15.735,1791
20090701|2009-06-04 11:00,4,15.74,15.775,15.67,15.765,1256
20090701|2009-06-04 11:30,4,15.76,15.89,15.74,15.765,2009
20090701|2009-06-04 12:00,4,15.77,15.9,15.745,15.855,1138
20090701|2009-06-04 12:30,4,15.85,15.925,15.84,15.875,499
20090701|2009-06-04 13:00,4,15.885,15.945,15.88,15.895,252
20090701|2009-06-04 13:30,4,15.9,15.91,15.865,15.875,157
20090701|2009-06-04 14:00,4,15.875,15.885,15.845,15.88,105
20090701|2009-06-04 14:30,4,15.87,15.875,15.85,15.86,107
20090701|2009-06-04 15:00,4,15.85,15.895,15.85,15.89,64
20090701|2009-06-04 15:30,4,15.89,15.895,15.87,15.885,27
20090701|2009-06-04 16:00,4,15.89,15.89,15.875,15.875,14
20090701|2009-06-04 17:00,5,15.925,15.925,15.855,15.905,39
20090701|2009-06-04 17:30,5,15.91,15.98,15.89,15.95,88
20090701|2009-06-04 18:00,5,15.945,15.97,15.93,15.935,47
20090701|2009-06-04 18:30,5,15.93,15.935,15.87,15.9,48
20090701|2009-06-04 19:00,5,15.885,15.905,15.87,15.905,46
20090701|2009-06-04 19:30,5,15.915,15.975,15.9,15.9,49
20090701|2009-06-04 20:00,5,15.91,15.935,15.9,15.91,32
20090701|2009-06-04 20:30,5,15.9,15.935,15.895,15.905,70
20090701|2009-06-04 21:00,5,15.915,15.915,15.9,15.9,18
20090701|2009-06-04 21:30,5,15.9,15.905,15.885,15.89,12
20090701|2009-06-04 22:00,5,15.89,15.895,15.86,15.86,38
20090701|2009-06-04 22:30,5,15.87,15.89,15.87,15.88,10
20090701|2009-06-04 23:00,5,15.88,15.885,15.855,15.865,25
20090701|2009-06-04 23:30,5,15.86,15.87,15.78,15.785,133
20090701|2009-06-05 00:00,5,15.785,15.805,15.785,15.795,53
20090701|2009-06-05 00:30,5,15.795,15.835,15.78,15.835,67
20090701|2009-06-05 01:00,5,15.835,15.86,15.815,15.815,101
20090701|2009-06-05 01:30,5,15.815,15.835,15.81,15.82,124
20090701|2009-06-05 02:00,5,15.82,15.89,15.82,15.865,184
20090701|2009-06-05 02:30,5,15.86,15.865,15.82,15.82,110
20090701|2009-06-05 03:00,5,15.82,15.83,15.79,15.815,163
20090701|2009-06-05 03:30,5,15.805,15.84,15.8,15.83,86
20090701|2009-06-05 04:00,5,15.83,15.83,15.7,15.74,566
20090701|2009-06-05 04:30,5,15.725,15.725,15.63,15.655,701
20090701|2009-06-05 05:00,5,15.665,15.68,15.61,15.66,443
20090701|2009-06-05 05:30,5,15.66,15.665,15.57,15.655,405
20090701|2009-06-05 06:00,5,15.645,15.71,15.645,15.71,327
20090701|2009-06-05 06:30,5,15.705,15.74,15.69,15.72,339
20090701|2009-06-05 07:00,5,15.725,15.77,15.53,15.57,1077
20090701|2009-06-05 07:30,5,15.57,15.88,15.31,15.36,6171
20090701|2009-06-05 08:00,5,15.355,15.435,15.175,15.22,3877
20090701|2009-06-05 08:30,5,15.215,15.315,15.16,15.29,3452
20090701|2009-06-05 09:00,5,15.295,15.33,15.18,15.27,1729
20090701|2009-06-05 09:30,5,15.265,15.39,15.245,15.385,2074
20090701|2009-06-05 10:00,5,15.385,15.445,15.33,15.37,1620
20090701|2009-06-05 10:30,5,15.37,15.4,15.285,15.385,1013
20090701|2009-06-05 11:00,5,15.385,15.42,15.36,15.41,445
20090701|2009-06-05 11:30,5,15.415,15.54,15.405,15.505,1151
20090701|2009-06-05 12:00,5,15.51,15.55,15.38,15.4,1229
20090701|2009-06-05 12:30,5,15.4,15.4,15.33,15.365,530
20090701|2009-06-05 13:00,5,15.375,15.38,15.25,15.27,373
20090701|2009-06-05 13:30,5,15.265,15.33,15.255,15.3,275
20090701|2009-06-05 14:00,5,15.29,15.31,15.205,15.22,298
20090701|2009-06-05 14:30,5,15.22,15.27,15.19,15.23,230
20090701|2009-06-05 15:00,5,15.24,15.28,15.235,15.265,84
20090701|2009-06-05 15:30,5,15.265,15.28,15.255,15.27,30
20090701|2009-06-05 16:00,5,15.27,15.28,15.255,15.255,14
20090701|2009-06-07 17:00,8,15.25,15.42,15.225,15.32,269
20090701|2009-06-07 17:30,8,15.31,15.34,15.28,15.31,32
20090701|2009-06-07 18:00,8,15.335,15.385,15.32,15.385,30
20090701|2009-06-07 18:30,8,15.365,15.37,15.345,15.355,26
20090701|2009-06-07 19:00,8,15.35,15.35,15.28,15.285,45
20090701|2009-06-07 19:30,8,15.33,15.375,15.33,15.37,19
20090701|2009-06-07 20:00,8,15.37,15.41,15.355,15.41,94
20090701|2009-06-07 20:30,8,15.41,15.455,15.4,15.445,118
20090701|2009-06-07 21:00,8,15.445,15.46,15.405,15.405,71
20090701|2009-06-07 21:30,8,15.41,15.43,15.4,15.43,17
20090701|2009-06-07 22:00,8,15.415,15.425,15.405,15.41,20
20090701|2009-06-07 22:30,8,15.42,15.42,15.41,15.41,2
20090701|2009-06-07 23:00,8,15.4,15.4,15.39,15.4,23
20090701|2009-06-07 23:30,8,15.4,15.4,15.325,15.345,94
20090701|2009-06-08 00:00,8,15.355,15.375,15.29,15.29,73
20090701|2009-06-08 00:30,8,15.3,15.33,15.26,15.26,197
20090701|2009-06-08 01:00,8,15.255,15.26,15.22,15.25,156
20090701|2009-06-08 01:30,8,15.245,15.245,15.155,15.19,273
20090701|2009-06-08 02:00,8,15.195,15.225,15.05,15.065,779
20090701|2009-06-08 02:30,8,15.06,15.085,14.95,14.995,936
20090701|2009-06-08 03:00,8,15,15.005,14.795,14.87,1847
20090701|2009-06-08 03:30,8,14.875,14.935,14.87,14.9,417
20090701|2009-06-08 04:00,8,14.89,14.94,14.845,14.845,416
20090701|2009-06-08 04:30,8,14.845,14.88,14.82,14.84,575
20090701|2009-06-08 05:00,8,14.83,14.95,14.83,14.905,270
20090701|2009-06-08 05:30,8,14.9,14.925,14.875,14.875,194
20090701|2009-06-08 06:00,8,14.875,14.915,14.835,14.905,608
20090701|2009-06-08 06:30,8,14.905,14.96,14.88,14.95,525
20090701|2009-06-08 07:00,8,14.95,15.05,14.885,15.04,1252
20090701|2009-06-08 07:30,8,15.04,15.065,14.895,14.895,2008
20090701|2009-06-08 08:00,8,14.89,14.995,14.835,14.955,1663
20090701|2009-06-08 08:30,8,14.955,14.96,14.775,14.835,1922
20090701|2009-06-08 09:00,8,14.835,14.875,14.735,14.86,2340
20090701|2009-06-08 09:30,8,14.86,14.97,14.86,14.885,2121
20090701|2009-06-08 10:00,8,14.885,14.93,14.85,14.865,885
20090701|2009-06-08 10:30,8,14.86,14.895,14.855,14.88,335
20090701|2009-06-08 11:00,8,14.875,14.925,14.825,14.9,638
20090701|2009-06-08 11:30,8,14.9,14.935,14.865,14.925,649
20090701|2009-06-08 12:00,8,14.93,14.97,14.91,14.96,658
20090701|2009-06-08 12:30,8,14.96,14.97,14.92,14.945,293
20090701|2009-06-08 13:00,8,14.945,14.955,14.895,14.925,151
20090701|2009-06-08 13:30,8,14.92,14.93,14.88,14.9,130
20090701|2009-06-08 14:00,8,14.9,14.96,14.9,14.95,112
20090701|2009-06-08 14:30,8,14.95,15.01,14.95,14.965,331
20090701|2009-06-08 15:00,8,14.97,14.975,14.945,14.955,38
20090701|2009-06-08 15:30,8,14.97,14.975,14.925,14.925,41
20090701|2009-06-08 16:00,8,14.955,14.955,14.905,14.905,26
20090701|2009-06-08 17:00,9,14.915,14.945,14.915,14.93,19
20090701|2009-06-08 17:30,9,14.93,14.96,14.93,14.955,23
20090701|2009-06-08 18:00,9,14.955,15.01,14.955,15.01,54
20090701|2009-06-08 18:30,9,15.01,15.01,14.975,15,41
20090701|2009-06-08 19:00,9,14.995,14.995,14.96,14.975,11
20090701|2009-06-08 19:30,9,14.96,14.98,14.955,14.98,24
20090701|2009-06-08 20:00,9,14.985,14.99,14.95,14.95,44
20090701|2009-06-08 20:30,9,14.97,14.97,14.93,14.95,35
20090701|2009-06-08 21:00,9,14.945,14.945,14.86,14.86,80
20090701|2009-06-08 21:30,9,14.86,14.895,14.855,14.885,34
20090701|2009-06-08 22:00,9,14.875,14.885,14.805,14.82,65
20090701|2009-06-08 22:30,9,14.81,14.82,14.75,14.8,87
20090701|2009-06-08 23:00,9,14.795,14.87,14.79,14.85,53
20090701|2009-06-08 23:30,9,14.85,14.87,14.81,14.85,93
20090701|2009-06-09 00:00,9,14.855,14.875,14.835,14.845,88
20090701|2009-06-09 00:30,9,14.855,14.91,14.84,14.905,65
20090701|2009-06-09 01:00,9,14.9,14.985,14.88,14.96,227
20090701|2009-06-09 01:30,9,14.96,14.99,14.945,14.98,114
20090701|2009-06-09 02:00,9,14.98,15.065,14.955,15.025,373
20090701|2009-06-09 02:30,9,15.025,15.07,15.01,15.01,267
20090701|2009-06-09 03:00,9,15.025,15.045,14.98,15.01,214
20090701|2009-06-09 03:30,9,15.01,15.055,15.01,15.055,169
20090701|2009-06-09 04:00,9,15.04,15.045,14.975,15.005,199
20090701|2009-06-09 04:30,9,14.995,15,14.94,14.99,224
20090701|2009-06-09 05:00,9,14.99,15,14.91,14.945,303
20090701|2009-06-09 05:30,9,14.94,14.955,14.915,14.93,213
20090701|2009-06-09 06:00,9,14.93,15.11,14.93,15.105,813
20090701|2009-06-09 06:30,9,15.105,15.215,15.105,15.17,1217
20090701|2009-06-09 07:00,9,15.17,15.345,15.155,15.295,2066
20090701|2009-06-09 07:30,9,15.29,15.325,15.205,15.235,1540
20090701|2009-06-09 08:00,9,15.23,15.32,15.19,15.255,1278
20090701|2009-06-09 08:30,9,15.245,15.285,15.125,15.135,1729
20090701|2009-06-09 09:00,9,15.13,15.205,15.1,15.13,1647
20090701|2009-06-09 09:30,9,15.13,15.19,15.125,15.16,902
20090701|2009-06-09 10:00,9,15.15,15.155,15.065,15.105,1233
20090701|2009-06-09 10:30,9,15.1,15.155,15.085,15.125,478
20090701|2009-06-09 11:00,9,15.12,15.28,15.105,15.245,1120
20090701|2009-06-09 11:30,9,15.245,15.255,15.15,15.205,666
20090701|2009-06-09 12:00,9,15.205,15.23,15.12,15.145,1065
20090701|2009-06-09 12:30,9,15.14,15.155,15.13,15.155,232
20090701|2009-06-09 13:00,9,15.16,15.26,15.145,15.21,423
20090701|2009-06-09 13:30,9,15.215,15.26,15.21,15.23,337
20090701|2009-06-09 14:00,9,15.24,15.26,15.21,15.23,94
20090701|2009-06-09 14:30,9,15.225,15.26,15.225,15.245,120
20090701|2009-06-09 15:00,9,15.245,15.245,15.21,15.21,45
20090701|2009-06-09 15:30,9,15.22,15.24,15.2,15.23,30
20090701|2009-06-09 16:00,9,15.235,15.24,15.225,15.23,13
20090701|2009-06-09 17:00,10,15.235,15.24,15.215,15.215,17
20090701|2009-06-09 17:30,10,15.21,15.22,15.2,15.205,19
20090701|2009-06-09 18:00,10,15.205,15.25,15.205,15.25,15
20090701|2009-06-09 18:30,10,15.25,15.255,15.21,15.235,18
20090701|2009-06-09 19:00,10,15.245,15.265,15.23,15.26,106
20090701|2009-06-09 19:30,10,15.26,15.26,15.23,15.255,21
20090701|2009-06-09 20:00,10,15.25,15.285,15.25,15.28,60
20090701|2009-06-09 20:30,10,15.265,15.265,15.26,15.26,5
20090701|2009-06-09 21:00,10,15.25,15.26,15.25,15.26,19
20090701|2009-06-09 21:30,10,15.26,15.26,15.235,15.235,20
20090701|2009-06-09 22:00,10,15.24,15.24,15.235,15.24,23
20090701|2009-06-09 22:30,10,15.24,15.25,15.235,15.25,70
20090701|2009-06-09 23:00,10,15.24,15.25,15.235,15.25,10
20090701|2009-06-09 23:30,10,15.25,15.27,15.235,15.27,67
20090701|2009-06-10 00:00,10,15.27,15.315,15.27,15.29,133
20090701|2009-06-10 00:30,10,15.29,15.31,15.28,15.295,128
20090701|2009-06-10 01:00,10,15.29,15.305,15.27,15.305,133
20090701|2009-06-10 01:30,10,15.3,15.345,15.27,15.285,230
20090701|2009-06-10 02:00,10,15.285,15.33,15.26,15.315,166
20090701|2009-06-10 02:30,10,15.31,15.38,15.3,15.37,473
20090701|2009-06-10 03:00,10,15.37,15.415,15.36,15.38,548
20090701|2009-06-10 03:30,10,15.385,15.4,15.35,15.38,139
20090701|2009-06-10 04:00,10,15.385,15.39,15.305,15.335,351
20090701|2009-06-10 04:30,10,15.335,15.365,15.315,15.32,177
20090701|2009-06-10 05:00,10,15.32,15.345,15.29,15.33,238
20090701|2009-06-10 05:30,10,15.33,15.425,15.33,15.355,397
20090701|2009-06-10 06:00,10,15.365,15.49,15.35,15.44,792
20090701|2009-06-10 06:30,10,15.435,15.5,15.38,15.395,777
20090701|2009-06-10 07:00,10,15.4,15.47,15.38,15.395,731
20090701|2009-06-10 07:30,10,15.395,15.475,15.32,15.43,2103
20090701|2009-06-10 08:00,10,15.43,15.46,15.37,15.385,986
20090701|2009-06-10 08:30,10,15.395,15.395,15.17,15.205,2818
20090701|2009-06-10 09:00,10,15.2,15.215,15.075,15.165,2757
20090701|2009-06-10 09:30,10,15.17,15.22,15.09,15.15,1437
20090701|2009-06-10 10:00,10,15.15,15.16,15.025,15.155,1877
20090701|2009-06-10 10:30,10,15.15,15.215,15.135,15.205,1449
20090701|2009-06-10 11:00,10,15.205,15.275,15.185,15.225,1040
20090701|2009-06-10 11:30,10,15.23,15.265,15.205,15.245,638
20090701|2009-06-10 12:00,10,15.25,15.26,15.15,15.16,1447
20090701|2009-06-10 12:30,10,15.155,15.165,15.075,15.095,864
20090701|2009-06-10 13:00,10,15.09,15.165,15.065,15.135,458
20090701|2009-06-10 13:30,10,15.13,15.18,15.105,15.18,138
20090701|2009-06-10 14:00,10,15.165,15.175,15.13,15.14,55
20090701|2009-06-10 14:30,10,15.15,15.21,15.15,15.205,136
20090701|2009-06-10 15:00,10,15.21,15.21,15.175,15.2,37
20090701|2009-06-10 15:30,10,15.195,15.195,15.165,15.185,18
20090701|2009-06-10 16:00,10,15.185,15.185,15.165,15.175,8
20090701|2009-06-10 17:00,11,15.17,15.22,15.16,15.19,33
20090701|2009-06-10 17:30,11,15.19,15.24,15.19,15.235,37
20090701|2009-06-10 18:00,11,15.225,15.245,15.185,15.2,30
20090701|2009-06-10 18:30,11,15.2,15.235,15.19,15.235,73
20090701|2009-06-10 19:00,11,15.235,15.265,15.17,15.26,75
20090701|2009-06-10 19:30,11,15.25,15.27,15.065,15.09,224
20090701|2009-06-10 20:00,11,15.085,15.18,15.085,15.16,26
20090701|2009-06-10 20:30,11,15.165,15.195,15.165,15.195,12
20090701|2009-06-10 21:00,11,15.2,15.26,15.2,15.235,37
20090701|2009-06-10 21:30,11,15.23,15.24,15.225,15.24,13
20090701|2009-06-10 22:00,11,15.25,15.25,15.195,15.215,16
20090701|2009-06-10 22:30,11,15.24,15.255,15.21,15.23,47
20090701|2009-06-10 23:00,11,15.23,15.24,15.21,15.235,45
20090701|2009-06-10 23:30,11,15.235,15.24,15.22,15.235,106
20090701|2009-06-11 00:00,11,15.245,15.27,15.23,15.235,63
20090701|2009-06-11 00:30,11,15.245,15.26,15.215,15.25,130
20090701|2009-06-11 01:00,11,15.25,15.28,15.24,15.245,104
20090701|2009-06-11 01:30,11,15.255,15.255,15.22,15.235,62
20090701|2009-06-11 02:00,11,15.22,15.22,15.13,15.15,344
20090701|2009-06-11 02:30,11,15.145,15.185,15.115,15.145,313
20090701|2009-06-11 03:00,11,15.14,15.18,15.105,15.18,430
20090701|2009-06-11 03:30,11,15.175,15.235,15.175,15.215,249
20090701|2009-06-11 04:00,11,15.22,15.235,15.135,15.135,320
20090701|2009-06-11 04:30,11,15.135,15.17,15.08,15.17,230
20090701|2009-06-11 05:00,11,15.165,15.2,15.145,15.18,138
20090701|2009-06-11 05:30,11,15.185,15.185,15.125,15.13,218
20090701|2009-06-11 06:00,11,15.13,15.14,15.025,15.095,976
20090701|2009-06-11 06:30,11,15.1,15.165,15.085,15.125,728
20090701|2009-06-11 07:00,11,15.12,15.12,14.955,15.025,1440
20090701|2009-06-11 07:30,11,15.035,15.055,14.925,15.005,1497
20090701|2009-06-11 08:00,11,15.005,15.07,14.98,15.06,1059
20090701|2009-06-11 08:30,11,15.07,15.155,15.045,15.11,1398
20090701|2009-06-11 09:00,11,15.11,15.29,15.09,15.275,2192
20090701|2009-06-11 09:30,11,15.28,15.39,15.265,15.33,2572
20090701|2009-06-11 10:00,11,15.33,15.435,15.315,15.405,1605
20090701|2009-06-11 10:30,11,15.415,15.51,15.4,15.445,2792
20090701|2009-06-11 11:00,11,15.445,15.455,15.4,15.43,1107
20090701|2009-06-11 11:30,11,15.43,15.49,15.405,15.46,999
20090701|2009-06-11 12:00,11,15.465,15.54,15.44,15.465,2214
20090701|2009-06-11 12:30,11,15.465,15.49,15.425,15.43,640
20090701|2009-06-11 13:00,11,15.435,15.44,15.37,15.395,571
20090701|2009-06-11 13:30,11,15.395,15.405,15.37,15.405,145
20090701|2009-06-11 14:00,11,15.41,15.425,15.38,15.4,140
20090701|2009-06-11 14:30,11,15.385,15.395,15.32,15.33,247
20090701|2009-06-11 15:00,11,15.335,15.415,15.295,15.38,333
20090701|2009-06-11 15:30,11,15.375,15.395,15.375,15.38,34
20090701|2009-06-11 16:00,11,15.4,15.41,15.38,15.395,32
20090701|2009-06-11 17:00,12,15.405,15.42,15.355,15.39,70
20090701|2009-06-11 17:30,12,15.39,15.395,15.38,15.38,12
20090701|2009-06-11 18:00,12,15.39,15.4,15.38,15.4,7
20090701|2009-06-11 18:30,12,15.4,15.4,15.385,15.385,7
20090701|2009-06-11 19:00,12,15.4,15.425,15.39,15.39,63
20090701|2009-06-11 19:30,12,15.385,15.425,15.37,15.42,26
20090701|2009-06-11 20:00,12,15.42,15.435,15.375,15.39,40
20090701|2009-06-11 20:30,12,15.395,15.395,15.36,15.36,21
20090701|2009-06-11 21:00,12,15.355,15.435,15.35,15.425,45
20090701|2009-06-11 21:30,12,15.4,15.405,15.385,15.405,9
20090701|2009-06-11 22:00,12,15.4,15.4,15.35,15.385,19
20090701|2009-06-11 22:30,12,15.37,15.385,15.35,15.35,18
20090701|2009-06-11 23:00,12,15.37,15.37,15.335,15.35,17
20090701|2009-06-11 23:30,12,15.37,15.375,15.32,15.335,137
20090701|2009-06-12 00:00,12,15.335,15.355,15.33,15.35,51
20090701|2009-06-12 00:30,12,15.35,15.365,15.315,15.345,115
20090701|2009-06-12 01:00,12,15.335,15.365,15.315,15.35,146
20090701|2009-06-12 01:30,12,15.345,15.355,15.31,15.33,180
20090701|2009-06-12 02:00,12,15.33,15.34,15.265,15.29,291
20090701|2009-06-12 02:30,12,15.285,15.3,15.255,15.28,148
20090701|2009-06-12 03:00,12,15.28,15.285,15.26,15.27,166
20090701|2009-06-12 03:30,12,15.26,15.26,15.14,15.17,907
20090701|2009-06-12 04:00,12,15.175,15.175,15.1,15.16,481
20090701|2009-06-12 04:30,12,15.16,15.16,15.1,15.13,222
20090701|2009-06-12 05:00,12,15.13,15.16,15.11,15.15,176
20090701|2009-06-12 05:30,12,15.15,15.165,15.115,15.13,337
20090701|2009-06-12 06:00,12,15.13,15.14,15.02,15.03,923
20090701|2009-06-12 06:30,12,15.035,15.07,14.98,15.065,1011
20090701|2009-06-12 07:00,12,15.07,15.09,14.785,14.845,2215
20090701|2009-06-12 07:30,12,14.845,14.89,14.78,14.885,2797
20090701|2009-06-12 08:00,12,14.88,14.9,14.82,14.89,1316
20090701|2009-06-12 08:30,12,14.895,14.9,14.805,14.815,1705
20090701|2009-06-12 09:00,12,14.81,14.94,14.78,14.925,1968
20090701|2009-06-12 09:30,12,14.925,15,14.895,14.965,1736
20090701|2009-06-12 10:00,12,14.965,15.015,14.935,15.01,809
20090701|2009-06-12 10:30,12,15.01,15.07,14.96,15.015,1672
20090701|2009-06-12 11:00,12,15.015,15.02,14.96,14.96,544
20090701|2009-06-12 11:30,12,14.96,14.96,14.835,14.875,1448
20090701|2009-06-12 12:00,12,14.875,14.915,14.85,14.875,940
20090701|2009-06-12 12:30,12,14.865,14.895,14.865,14.875,275
20090701|2009-06-12 13:00,12,14.87,14.885,14.845,14.85,237
20090701|2009-06-12 13:30,12,14.85,14.895,14.85,14.865,183
20090701|2009-06-12 14:00,12,14.875,14.92,14.85,14.855,203
20090701|2009-06-12 14:30,12,14.855,14.86,14.81,14.83,150
20090701|2009-06-12 15:00,12,14.825,14.83,14.805,14.825,90
20090701|2009-06-12 15:30,12,14.815,14.825,14.805,14.825,45
20090701|2009-06-12 16:00,12,14.83,14.84,14.815,14.815,20
20090701|2009-06-14 17:00,15,14.85,14.875,14.8,14.8,59
20090701|2009-06-14 17:30,15,14.8,14.81,14.6,14.63,637
20090701|2009-06-14 18:00,15,14.645,14.7,14.62,14.67,135
20090701|2009-06-14 18:30,15,14.665,14.685,14.65,14.68,68
20090701|2009-06-14 19:00,15,14.67,14.695,14.645,14.645,53
20090701|2009-06-14 19:30,15,14.645,14.695,14.62,14.67,69
20090701|2009-06-14 20:00,15,14.65,14.705,14.65,14.7,63
20090701|2009-06-14 20:30,15,14.69,14.71,14.68,14.71,24
20090701|2009-06-14 21:00,15,14.71,14.715,14.685,14.7,32
20090701|2009-06-14 21:30,15,14.7,14.735,14.7,14.725,64
20090701|2009-06-14 22:00,15,14.72,14.735,14.7,14.7,12
20090701|2009-06-14 22:30,15,14.69,14.69,14.68,14.68,18
20090701|2009-06-14 23:00,15,14.68,14.715,14.68,14.715,13
20090701|2009-06-14 23:30,15,14.72,14.72,14.64,14.645,74
20090701|2009-06-15 00:00,15,14.645,14.665,14.62,14.635,140
20090701|2009-06-15 00:30,15,14.645,14.65,14.51,14.525,295
20090701|2009-06-15 01:00,15,14.52,14.56,14.485,14.51,313
20090701|2009-06-15 01:30,15,14.51,14.535,14.435,14.44,561
20090701|2009-06-15 02:00,15,14.445,14.48,14.39,14.475,761
20090701|2009-06-15 02:30,15,14.47,14.47,14.37,14.37,649
20090701|2009-06-15 03:00,15,14.375,14.39,14.31,14.38,977
20090701|2009-06-15 03:30,15,14.38,14.39,14.325,14.37,266
20090701|2009-06-15 04:00,15,14.37,14.38,14.34,14.37,127
20090701|2009-06-15 04:30,15,14.375,14.38,14.31,14.375,195
20090701|2009-06-15 05:00,15,14.38,14.435,14.38,14.415,215
20090701|2009-06-15 05:30,15,14.415,14.435,14.375,14.375,264
20090701|2009-06-15 06:00,15,14.38,14.395,14.275,14.345,1037
20090701|2009-06-15 06:30,15,14.35,14.38,14.33,14.375,336
20090701|2009-06-15 07:00,15,14.38,14.43,14.33,14.355,979
20090701|2009-06-15 07:30,15,14.35,14.455,14.335,14.42,1839
20090701|2009-06-15 08:00,15,14.42,14.445,14.37,14.4,906
20090701|2009-06-15 08:30,15,14.4,14.405,14.225,14.3,2146
20090701|2009-06-15 09:00,15,14.3,14.345,14.26,14.31,1462
20090701|2009-06-15 09:30,15,14.31,14.335,14.26,14.27,1367
20090701|2009-06-15 10:00,15,14.265,14.27,14.135,14.19,2720
20090701|2009-06-15 10:30,15,14.19,14.21,14.155,14.195,987
20090701|2009-06-15 11:00,15,14.195,14.205,14.135,14.14,884
20090701|2009-06-15 11:30,15,14.14,14.17,14.105,14.13,1230
20090701|2009-06-15 12:00,15,14.13,14.135,14.03,14.08,1933
20090701|2009-06-15 12:30,15,14.085,14.105,14.055,14.09,601
20090701|2009-06-15 13:00,15,14.085,14.12,14.085,14.12,273
20090701|2009-06-15 13:30,15,14.11,14.115,14.06,14.07,225
20090701|2009-06-15 14:00,15,14.07,14.08,14.055,14.07,165
20090701|2009-06-15 14:30,15,14.07,14.085,14.06,14.07,214
20090701|2009-06-15 15:00,15,14.06,14.085,14.06,14.06,36
20090701|2009-06-15 15:30,15,14.07,14.075,14.05,14.05,33
20090701|2009-06-15 16:00,15,14.05,14.055,14.03,14.055,23
20090701|2009-06-15 17:00,16,14.05,14.09,14.05,14.09,23
20090701|2009-06-15 17:30,16,14.09,14.095,14.075,14.095,9
20090701|2009-06-15 18:00,16,14.095,14.115,14.095,14.115,27
20090701|2009-06-15 18:30,16,14.11,14.14,14.11,14.14,61
20090701|2009-06-15 19:00,16,14.145,14.17,14.11,14.11,32
20090701|2009-06-15 19:30,16,14.11,14.16,14.11,14.15,90
20090701|2009-06-15 20:00,16,14.15,14.18,14.15,14.17,50
20090701|2009-06-15 20:30,16,14.16,14.215,14.16,14.205,83
20090701|2009-06-15 21:00,16,14.2,14.215,14.195,14.2,49
20090701|2009-06-15 21:30,16,14.21,14.22,14.205,14.22,26
20090701|2009-06-15 22:00,16,14.215,14.215,14.18,14.195,83
20090701|2009-06-15 22:30,16,14.195,14.195,14.18,14.18,20
20090701|2009-06-15 23:00,16,14.18,14.185,14.17,14.18,22
20090701|2009-06-15 23:30,16,14.18,14.18,14.14,14.17,210
20090701|2009-06-16 00:00,16,14.175,14.245,14.155,14.235,289
20090701|2009-06-16 00:30,16,14.24,14.265,14.22,14.26,259
20090701|2009-06-16 01:00,16,14.25,14.265,14.23,14.265,123
20090701|2009-06-16 01:30,16,14.26,14.305,14.25,14.28,290
20090701|2009-06-16 02:00,16,14.28,14.345,14.275,14.3,455
20090701|2009-06-16 02:30,16,14.29,14.3,14.24,14.24,219
20090701|2009-06-16 03:00,16,14.24,14.25,14.195,14.23,266
20090701|2009-06-16 03:30,16,14.235,14.28,14.225,14.28,210
20090701|2009-06-16 04:00,16,14.28,14.335,14.25,14.265,374
20090701|2009-06-16 04:30,16,14.26,14.32,14.25,14.255,140
20090701|2009-06-16 05:00,16,14.25,14.325,14.235,14.31,133
20090701|2009-06-16 05:30,16,14.31,14.32,14.265,14.29,135
20090701|2009-06-16 06:00,16,14.29,14.345,14.28,14.285,457
20090701|2009-06-16 06:30,16,14.285,14.36,14.28,14.35,501
20090701|2009-06-16 07:00,16,14.355,14.405,14.33,14.345,965
20090701|2009-06-16 07:30,16,14.365,14.38,14.265,14.27,1320
20090701|2009-06-16 08:00,16,14.265,14.32,14.21,14.22,1224
20090701|2009-06-16 08:30,16,14.21,14.24,14.14,14.195,1773
20090701|2009-06-16 09:00,16,14.195,14.22,14.17,14.205,939
20090701|2009-06-16 09:30,16,14.205,14.25,14.195,14.215,784
20090701|2009-06-16 10:00,16,14.22,14.285,14.205,14.21,872
20090701|2009-06-16 10:30,16,14.21,14.23,14.16,14.195,719
20090701|2009-06-16 11:00,16,14.2,14.245,14.17,14.22,554
20090701|2009-06-16 11:30,16,14.215,14.215,14.08,14.115,1026
20090701|2009-06-16 12:00,16,14.11,14.405,14.095,14.12,1242
20090701|2009-06-16 12:30,16,14.12,14.175,14.12,14.165,422
20090701|2009-06-16 13:00,16,14.165,14.185,14.115,14.125,320
20090701|2009-06-16 13:30,16,14.125,14.16,14.115,14.155,121
20090701|2009-06-16 14:00,16,14.16,14.22,14.135,14.195,175
20090701|2009-06-16 14:30,16,14.185,14.2,14.175,14.19,81
20090701|2009-06-16 15:00,16,14.185,14.195,14.17,14.19,60
20090701|2009-06-16 15:30,16,14.185,14.195,14.18,14.19,8
20090701|2009-06-16 16:00,16,14.19,14.2,14.185,14.185,10
20090701|2009-06-16 17:00,17,14.18,14.22,14.18,14.18,15
20090701|2009-06-16 17:30,17,14.18,14.18,14.155,14.155,14
20090701|2009-06-16 18:00,17,14.16,14.16,14.125,14.13,35
20090701|2009-06-16 18:30,17,14.13,14.16,14.11,14.16,52
20090701|2009-06-16 19:00,17,14.14,14.15,14.125,14.14,52
20090701|2009-06-16 19:30,17,14.135,14.135,14.09,14.09,53
20090701|2009-06-16 20:00,17,14.095,14.135,14.085,14.125,35
20090701|2009-06-16 20:30,17,14.14,14.14,14.08,14.12,115
20090701|2009-06-16 21:00,17,14.12,14.12,14.1,14.12,13
20090701|2009-06-16 21:30,17,14.105,14.125,14.105,14.11,9
20090701|2009-06-16 22:00,17,14.13,14.145,14.13,14.14,32
20090701|2009-06-16 22:30,17,14.14,14.17,14.14,14.145,26
20090701|2009-06-16 23:00,17,14.165,14.195,14.165,14.18,20
20090701|2009-06-16 23:30,17,14.19,14.195,14.175,14.195,89
20090701|2009-06-17 00:00,17,14.19,14.21,14.165,14.205,163
20090701|2009-06-17 00:30,17,14.205,14.24,14.19,14.23,87
20090701|2009-06-17 01:00,17,14.235,14.27,14.22,14.265,147
20090701|2009-06-17 01:30,17,14.265,14.285,14.24,14.26,95
20090701|2009-06-17 02:00,17,14.26,14.26,14.225,14.245,139
20090701|2009-06-17 02:30,17,14.24,14.25,14.22,14.225,61
20090701|2009-06-17 03:00,17,14.22,14.22,14.14,14.17,419
20090701|2009-06-17 03:30,17,14.16,14.19,14.13,14.14,124
20090701|2009-06-17 04:00,17,14.14,14.175,14.13,14.135,67
20090701|2009-06-17 04:30,17,14.145,14.155,14.09,14.125,240
20090701|2009-06-17 05:00,17,14.12,14.125,14.07,14.115,302
20090701|2009-06-17 05:30,17,14.115,14.115,13.985,14,708
20090701|2009-06-17 06:00,17,14,14.075,13.975,14.05,627
20090701|2009-06-17 06:30,17,14.045,14.07,13.955,13.98,970
20090701|2009-06-17 07:00,17,13.97,14.035,13.93,13.99,1104
20090701|2009-06-17 07:30,17,13.99,14.185,13.985,14.135,1963
20090701|2009-06-17 08:00,17,14.135,14.16,14.115,14.14,937
20090701|2009-06-17 08:30,17,14.14,14.155,14.045,14.065,1045
20090701|2009-06-17 09:00,17,14.06,14.15,14.025,14.1,1170
20090701|2009-06-17 09:30,17,14.1,14.175,14.055,14.17,1113
20090701|2009-06-17 10:00,17,14.165,14.26,14.155,14.23,1324
20090701|2009-06-17 10:30,17,14.23,14.25,14.105,14.18,1358
20090701|2009-06-17 11:00,17,14.18,14.32,14.17,14.285,1413
20090701|2009-06-17 11:30,17,14.28,14.345,14.27,14.305,1296
20090701|2009-06-17 12:00,17,14.305,14.305,14.25,14.28,875
20090701|2009-06-17 12:30,17,14.285,14.315,14.265,14.285,429
20090701|2009-06-17 13:00,17,14.295,14.34,14.285,14.34,393
20090701|2009-06-17 13:30,17,14.335,14.355,14.315,14.325,280
20090701|2009-06-17 14:00,17,14.315,14.345,14.315,14.325,86
20090701|2009-06-17 14:30,17,14.33,14.345,14.29,14.33,240
20090701|2009-06-17 15:00,17,14.32,14.33,14.3,14.315,67
20090701|2009-06-17 15:30,17,14.3,14.32,14.3,14.315,22
20090701|2009-06-17 16:00,17,14.32,14.33,14.32,14.33,25
20090701|2009-06-17 17:00,18,14.34,14.38,14.335,14.38,76
20090701|2009-06-17 17:30,18,14.375,14.38,14.355,14.355,28
20090701|2009-06-17 18:00,18,14.36,14.38,14.36,14.375,38
20090701|2009-06-17 18:30,18,14.37,14.4,14.36,14.36,93
20090701|2009-06-17 19:00,18,14.355,14.355,14.32,14.34,45
20090701|2009-06-17 19:30,18,14.34,14.38,14.34,14.375,20
20090701|2009-06-17 20:00,18,14.38,14.385,14.365,14.375,74
20090701|2009-06-17 20:30,18,14.375,14.375,14.36,14.36,21
20090701|2009-06-17 21:00,18,14.37,14.375,14.37,14.375,14
20090701|2009-06-17 21:30,18,14.38,14.385,14.365,14.37,24
20090701|2009-06-17 22:00,18,14.385,14.39,14.365,14.39,34
20090701|2009-06-17 22:30,18,14.375,14.38,14.365,14.38,30
20090701|2009-06-17 23:00,18,14.38,14.385,14.33,14.35,42
20090701|2009-06-17 23:30,18,14.33,14.36,14.28,14.28,155
20090701|2009-06-18 00:00,18,14.28,14.315,14.275,14.31,62
20090701|2009-06-18 00:30,18,14.305,14.345,14.28,14.32,149
20090701|2009-06-18 01:00,18,14.325,14.375,14.325,14.355,164
20090701|2009-06-18 01:30,18,14.36,14.38,14.34,14.345,179
20090701|2009-06-18 02:00,18,14.35,14.38,14.34,14.36,100
20090701|2009-06-18 02:30,18,14.35,14.355,14.24,14.28,400
20090701|2009-06-18 03:00,18,14.27,14.325,14.245,14.3,268
20090701|2009-06-18 03:30,18,14.3,14.31,14.27,14.27,124
20090701|2009-06-18 04:00,18,14.285,14.3,14.27,14.285,84
20090701|2009-06-18 04:30,18,14.275,14.3,14.265,14.3,95
20090701|2009-06-18 05:00,18,14.3,14.31,14.255,14.26,123
20090701|2009-06-18 05:30,18,14.265,14.27,14.19,14.195,371
20090701|2009-06-18 06:00,18,14.195,14.27,14.165,14.27,582
20090701|2009-06-18 06:30,18,14.265,14.265,14.19,14.19,292
20090701|2009-06-18 07:00,18,14.19,14.26,14.17,14.215,842
20090701|2009-06-18 07:30,18,14.215,14.275,14.19,14.235,1107
20090701|2009-06-18 08:00,18,14.235,14.275,14.21,14.225,735
20090701|2009-06-18 08:30,18,14.225,14.305,14.13,14.29,2328
20090701|2009-06-18 09:00,18,14.29,14.31,14.24,14.245,1202
20090701|2009-06-18 09:30,18,14.235,14.245,14.16,14.2,967
20090701|2009-06-18 10:00,18,14.2,14.25,14.2,14.235,348
20090701|2009-06-18 10:30,18,14.23,14.24,14.15,14.215,815
20090701|2009-06-18 11:00,18,14.215,14.23,14.15,14.18,652
20090701|2009-06-18 11:30,18,14.185,14.245,14.165,14.245,503
20090701|2009-06-18 12:00,18,14.245,14.25,14.15,14.22,541
20090701|2009-06-18 12:30,18,14.22,14.235,14.19,14.19,230
20090701|2009-06-18 13:00,18,14.19,14.215,14.145,14.215,453
20090701|2009-06-18 13:30,18,14.215,14.23,14.2,14.215,76
20090701|2009-06-18 14:00,18,14.215,14.23,14.195,14.22,70
20090701|2009-06-18 14:30,18,14.205,14.225,14.18,14.18,46
20090701|2009-06-18 15:00,18,14.18,14.21,14.175,14.185,23
20090701|2009-06-18 15:30,18,14.19,14.215,14.185,14.195,26
20090701|2009-06-18 16:00,18,14.21,14.225,14.205,14.205,12
20090701|2009-06-18 17:00,19,14.205,14.225,14.19,14.225,11
20090701|2009-06-18 17:30,19,14.23,14.245,14.225,14.225,19
20090701|2009-06-18 18:00,19,14.22,14.22,14.2,14.215,12
20090701|2009-06-18 18:30,19,14.215,14.235,14.2,14.2,13
20090701|2009-06-18 19:00,19,14.235,14.245,14.2,14.245,13
20090701|2009-06-18 19:30,19,14.245,14.25,14.215,14.25,36
20090701|2009-06-18 20:00,19,14.25,14.27,14.245,14.245,29
20090701|2009-06-18 20:30,19,14.245,14.245,14.215,14.22,31
20090701|2009-06-18 21:00,19,14.21,14.24,14.19,14.195,35
20090701|2009-06-18 21:30,19,14.195,14.195,14.165,14.18,35
20090701|2009-06-18 22:00,19,14.195,14.235,14.185,14.185,68
20090701|2009-06-18 22:30,19,14.185,14.225,14.185,14.22,25
20090701|2009-06-18 23:00,19,14.225,14.225,14.215,14.215,9
20090701|2009-06-18 23:30,19,14.215,14.225,14.185,14.19,80
20090701|2009-06-19 06:00,19,14.26,14.325,14.26,14.275,262
20090701|2009-06-19 06:30,19,14.27,14.35,14.245,14.3,564
20090701|2009-06-19 07:00,19,14.3,14.32,14.28,14.3,362
20090701|2009-06-19 07:30,19,14.305,14.35,14.305,14.315,635
20090701|2009-06-19 08:00,19,14.315,14.335,14.265,14.27,618
20090701|2009-06-19 08:30,19,14.27,14.32,14.265,14.265,662
20090701|2009-06-19 09:00,19,14.265,14.295,14.22,14.26,832
20090701|2009-06-19 09:30,19,14.255,14.285,14.245,14.25,663
20090701|2009-06-19 10:00,19,14.255,14.295,14.235,14.26,669
20090701|2009-06-19 10:30,19,14.255,14.37,14.25,14.35,1171
20090701|2009-06-19 11:00,19,14.36,14.365,14.27,14.295,693
20090701|2009-06-19 11:30,19,14.29,14.295,14.14,14.145,2238
20090701|2009-06-19 12:00,19,14.14,14.215,14.12,14.215,1055
20090701|2009-06-19 12:30,19,14.22,14.22,14.16,14.17,269
20090701|2009-06-19 13:00,19,14.165,14.205,14.15,14.16,102
20090701|2009-06-19 13:30,19,14.165,14.19,14.155,14.19,116
20090701|2009-06-19 14:00,19,14.185,14.2,14.18,14.185,52
20090701|2009-06-19 14:30,19,14.19,14.2,14.185,14.2,72
20090701|2009-06-19 15:00,19,14.185,14.215,14.18,14.195,59
20090701|2009-06-19 15:30,19,14.2,14.22,14.2,14.2,32
20090701|2009-06-19 16:00,19,14.2,14.215,14.19,14.195,17
20090701|2009-06-21 19:30,22,14.04,14.05,14.04,14.05,6
20090701|2009-06-21 20:00,22,14.04,14.05,13.98,14,202
20090701|2009-06-21 20:30,22,14.03,14.04,14,14.025,60
20090701|2009-06-21 21:00,22,14,14.04,13.995,14.03,38
20090701|2009-06-21 21:30,22,14.03,14.05,14.02,14.045,37
20090701|2009-06-21 22:00,22,14.03,14.045,14.025,14.03,25
20090701|2009-06-21 22:30,22,14.035,14.045,14.03,14.045,16
20090701|2009-06-21 23:00,22,14.04,14.075,14.04,14.05,25
20090701|2009-06-21 23:30,22,14.05,14.07,14.025,14.05,128
20090701|2009-06-22 00:00,22,14.04,14.06,14.025,14.05,71
20090701|2009-06-22 00:30,22,14.06,14.07,14.035,14.05,83
20090701|2009-06-22 01:00,22,14.05,14.065,14,14.015,130
20090701|2009-06-22 01:30,22,14.015,14.045,13.97,13.995,325
20090701|2009-06-22 02:00,22,13.99,14.05,13.95,14.005,249
20090701|2009-06-22 02:30,22,14.015,14.035,14,14.02,123
20090701|2009-06-22 03:00,22,14.01,14.02,13.985,14.01,160
20090701|2009-06-22 03:30,22,14.01,14.02,13.94,13.945,172
20090701|2009-06-22 04:00,22,13.955,13.975,13.81,13.865,727
20090701|2009-06-22 04:30,22,13.865,13.905,13.84,13.88,293
20090701|2009-06-22 05:00,22,13.87,13.885,13.85,13.88,218
20090701|2009-06-22 05:30,22,13.88,13.915,13.835,13.865,306
20090701|2009-06-22 06:00,22,13.865,13.88,13.795,13.81,639
20090701|2009-06-22 06:30,22,13.805,13.835,13.8,13.815,421
20090701|2009-06-22 07:00,22,13.82,13.84,13.76,13.825,1341
20090701|2009-06-22 07:30,22,13.82,13.845,13.75,13.77,1542
20090701|2009-06-22 08:00,22,13.775,13.805,13.75,13.79,1131
20090701|2009-06-22 08:30,22,13.795,13.83,13.75,13.795,1409
20090701|2009-06-22 09:00,22,13.795,13.87,13.78,13.845,1683
20090701|2009-06-22 09:30,22,13.85,13.885,13.785,13.86,1293
20090701|2009-06-22 10:00,22,13.855,13.865,13.8,13.82,798
20090701|2009-06-22 10:30,22,13.82,13.82,13.755,13.81,1027
20090701|2009-06-22 11:00,22,13.81,13.835,13.79,13.825,541
20090701|2009-06-22 11:30,22,13.83,13.85,13.8,13.845,675
20090701|2009-06-22 12:00,22,13.84,13.84,13.68,13.725,2872
20090701|2009-06-22 12:30,22,13.725,13.74,13.72,13.73,282
20090701|2009-06-22 13:00,22,13.735,13.755,13.71,13.72,248
20090701|2009-06-22 13:30,22,13.715,13.745,13.71,13.735,134
20090701|2009-06-22 14:00,22,13.735,13.755,13.73,13.74,151
20090701|2009-06-22 14:30,22,13.74,13.75,13.715,13.72,112
20090701|2009-06-22 15:00,22,13.72,13.735,13.705,13.71,36
20090701|2009-06-22 15:30,22,13.72,13.725,13.71,13.715,24
20090701|2009-06-22 16:00,22,13.72,13.72,13.705,13.71,19
20090701|2009-06-22 17:00,23,13.72,13.76,13.72,13.76,30
20090701|2009-06-22 17:30,23,13.76,13.78,13.76,13.78,20
20090701|2009-06-22 18:00,23,13.76,13.78,13.76,13.78,6
20090701|2009-06-22 18:30,23,13.75,13.78,13.745,13.745,14
20090701|2009-06-22 19:00,23,13.765,13.765,13.73,13.73,23
20090701|2009-06-22 19:30,23,13.745,13.755,13.725,13.725,46
20090701|2009-06-22 20:00,23,13.725,13.73,13.71,13.72,52
20090701|2009-06-22 20:30,23,13.725,13.73,13.715,13.715,5
20090701|2009-06-22 21:00,23,13.73,13.75,13.705,13.705,22
20090701|2009-06-22 21:30,23,13.705,13.705,13.61,13.625,198
20090701|2009-06-22 22:00,23,13.625,13.675,13.625,13.66,62
20090701|2009-06-22 22:30,23,13.66,13.7,13.65,13.68,23
20090701|2009-06-22 23:00,23,13.685,13.705,13.685,13.69,17
20090701|2009-06-22 23:30,23,13.7,13.7,13.685,13.7,23
20090701|2009-06-23 00:00,23,13.7,13.725,13.69,13.69,106
20090701|2009-06-23 00:30,23,13.69,13.69,13.62,13.63,115
20090701|2009-06-23 01:00,23,13.63,13.66,13.595,13.66,281
20090701|2009-06-23 01:30,23,13.66,13.71,13.655,13.685,177
20090701|2009-06-23 02:00,23,13.69,13.745,13.685,13.74,482
20090701|2009-06-23 02:30,23,13.745,13.78,13.725,13.74,390
20090701|2009-06-23 03:00,23,13.74,13.76,13.675,13.685,214
20090701|2009-06-23 03:30,23,13.68,13.725,13.675,13.725,367
20090701|2009-06-23 04:00,23,13.725,13.775,13.72,13.73,416
20090701|2009-06-23 04:30,23,13.735,13.735,13.675,13.715,105
20090701|2009-06-23 05:00,23,13.71,13.77,13.71,13.77,202
20090701|2009-06-23 05:30,23,13.765,13.82,13.765,13.79,379
20090701|2009-06-23 06:00,23,13.78,13.785,13.735,13.765,488
20090701|2009-06-23 06:30,23,13.765,13.855,13.745,13.79,828
20090701|2009-06-23 07:00,23,13.795,13.855,13.79,13.825,582
20090701|2009-06-23 07:30,23,13.825,13.84,13.785,13.815,761
20090701|2009-06-23 08:00,23,13.815,13.855,13.795,13.83,1009
20090701|2009-06-23 08:30,23,13.825,13.855,13.79,13.825,906
20090701|2009-06-23 09:00,23,13.82,13.85,13.73,13.735,1032
20090701|2009-06-23 09:30,23,13.73,13.735,13.625,13.71,1976
20090701|2009-06-23 10:00,23,13.71,13.75,13.64,13.74,1229
20090701|2009-06-23 10:30,23,13.74,13.785,13.73,13.75,861
20090701|2009-06-23 11:00,23,13.75,13.815,13.745,13.785,949
20090701|2009-06-23 11:30,23,13.79,13.87,13.775,13.855,1110
20090701|2009-06-23 12:00,23,13.86,13.875,13.825,13.83,1137
20090701|2009-06-23 12:30,23,13.83,13.85,13.825,13.83,227
20090701|2009-06-23 13:00,23,13.83,13.88,13.82,13.865,216
20090701|2009-06-23 13:30,23,13.855,13.86,13.82,13.85,116
20090701|2009-06-23 14:00,23,13.85,13.85,13.82,13.83,60
20090701|2009-06-23 14:30,23,13.825,13.855,13.82,13.82,142
20090701|2009-06-23 15:00,23,13.835,13.835,13.81,13.83,32
20090701|2009-06-23 15:30,23,13.82,13.84,13.82,13.83,24
20090701|2009-06-23 16:00,23,13.825,13.83,13.815,13.815,12
20090701|2009-06-23 17:00,24,13.83,13.905,13.83,13.905,71
20090701|2009-06-23 17:30,24,13.9,13.935,13.88,13.915,45
20090701|2009-06-23 18:00,24,13.91,13.91,13.865,13.88,14
20090701|2009-06-23 18:30,24,13.87,13.875,13.87,13.87,13
20090701|2009-06-23 19:00,24,13.87,13.9,13.87,13.885,15
20090701|2009-06-23 19:30,24,13.875,13.875,13.855,13.875,9
20090701|2009-06-23 20:00,24,13.845,13.845,13.805,13.82,39
20090701|2009-06-23 20:30,24,13.82,13.85,13.815,13.85,37
20090701|2009-06-23 21:00,24,13.855,13.865,13.825,13.86,15
20090701|2009-06-23 21:30,24,13.85,13.86,13.845,13.855,5
20090701|2009-06-23 22:00,24,13.845,13.86,13.845,13.855,13
20090701|2009-06-23 22:30,24,13.86,13.86,13.845,13.855,35
20090701|2009-06-23 23:00,24,13.855,13.865,13.85,13.85,15
20090701|2009-06-23 23:30,24,13.855,13.86,13.84,13.86,37
20090701|2009-06-24 00:00,24,13.86,13.875,13.84,13.865,99
20090701|2009-06-24 00:30,24,13.875,13.875,13.84,13.84,21
20090701|2009-06-24 01:00,24,13.845,13.855,13.825,13.845,148
20090701|2009-06-24 01:30,24,13.85,13.92,13.85,13.92,182
20090701|2009-06-24 02:00,24,13.905,13.915,13.88,13.9,191
20090701|2009-06-24 02:30,24,13.89,13.9,13.865,13.895,236
20090701|2009-06-24 03:00,24,13.895,13.955,13.88,13.935,244
20090701|2009-06-24 03:30,24,13.935,13.975,13.93,13.935,264
20090701|2009-06-24 04:00,24,13.935,13.955,13.87,13.94,435
20090701|2009-06-24 04:30,24,13.945,14.01,13.94,13.97,424
20090701|2009-06-24 05:00,24,13.965,13.965,13.935,13.95,127
20090701|2009-06-24 05:30,24,13.945,13.955,13.87,13.89,282
20090701|2009-06-24 06:00,24,13.89,13.97,13.86,13.88,730
20090701|2009-06-24 06:30,24,13.88,13.915,13.835,13.855,957
20090701|2009-06-24 07:00,24,13.855,13.895,13.845,13.89,642
20090701|2009-06-24 07:30,24,13.89,14.095,13.87,14.08,3078
20090701|2009-06-24 08:00,24,14.085,14.105,14.025,14.025,1324
20090701|2009-06-24 08:30,24,14.02,14.05,13.98,14.005,1380
20090701|2009-06-24 09:00,24,14.005,14.05,13.935,13.995,1398
20090701|2009-06-24 09:30,24,14,14.1,13.99,14.055,1343
20090701|2009-06-24 10:00,24,14.05,14.055,13.995,14,849
20090701|2009-06-24 10:30,24,14.005,14.03,13.985,14.01,502
20090701|2009-06-24 11:00,24,14.005,14.025,13.92,13.945,1004
20090701|2009-06-24 11:30,24,13.945,13.95,13.79,13.86,1998
20090701|2009-06-24 12:00,24,13.865,13.92,13.85,13.89,876
20090701|2009-06-24 12:30,24,13.89,13.915,13.875,13.9,412
20090701|2009-06-24 13:00,24,13.9,13.92,13.795,13.84,718
20090701|2009-06-24 13:30,24,13.845,13.865,13.775,13.79,607
20090701|2009-06-24 14:00,24,13.79,13.85,13.785,13.845,228
20090701|2009-06-24 14:30,24,13.845,13.88,13.835,13.855,176
20090701|2009-06-24 15:00,24,13.855,13.87,13.85,13.85,24
20090701|2009-06-24 15:30,24,13.855,13.855,13.835,13.835,49
20090701|2009-06-24 16:00,24,13.845,13.845,13.83,13.835,9
20090701|2009-06-24 17:00,25,13.83,13.86,13.8,13.8,16
20090701|2009-06-24 17:30,25,13.81,13.83,13.795,13.81,38
20090701|2009-06-24 18:00,25,13.825,13.835,13.82,13.83,10
20090701|2009-06-24 18:30,25,13.83,13.86,13.83,13.83,25
20090701|2009-06-24 19:00,25,13.825,13.85,13.795,13.835,47
20090701|2009-06-24 19:30,25,13.855,13.87,13.85,13.86,59
20090701|2009-06-24 20:00,25,13.855,13.86,13.82,13.84,42
20090701|2009-06-24 20:30,25,13.855,13.875,13.855,13.865,27
20090701|2009-06-24 21:00,25,13.87,13.895,13.87,13.89,52
20090701|2009-06-24 21:30,25,13.895,13.95,13.89,13.945,90
20090701|2009-06-24 22:00,25,13.945,13.95,13.92,13.95,58
20090701|2009-06-24 22:30,25,13.95,13.95,13.92,13.94,26
20090701|2009-06-24 23:00,25,13.935,13.95,13.935,13.945,8
20090701|2009-06-24 23:30,25,13.94,13.96,13.925,13.955,81
20090701|2009-06-25 00:00,25,13.96,13.97,13.925,13.935,101
20090701|2009-06-25 00:30,25,13.945,13.965,13.925,13.94,78
20090701|2009-06-25 01:00,25,13.945,13.945,13.905,13.94,233
20090701|2009-06-25 01:30,25,13.935,13.965,13.92,13.955,127
20090701|2009-06-25 02:00,25,13.955,13.955,13.87,13.875,238
20090701|2009-06-25 02:30,25,13.87,13.905,13.845,13.9,197
20090701|2009-06-25 03:00,25,13.905,13.96,13.89,13.925,142
20090701|2009-06-25 03:30,25,13.925,13.935,13.9,13.925,52
20090701|2009-06-25 04:00,25,13.915,13.94,13.89,13.89,86
20090701|2009-06-25 04:30,25,13.89,13.91,13.84,13.845,200
20090701|2009-06-25 05:00,25,13.84,13.88,13.83,13.875,128
20090701|2009-06-25 05:30,25,13.87,13.88,13.83,13.845,177
20090701|2009-06-25 06:00,25,13.845,13.925,13.835,13.925,537
20090701|2009-06-25 06:30,25,13.925,13.985,13.91,13.955,752
20090701|2009-06-25 07:00,25,13.95,13.98,13.91,13.935,546
20090701|2009-06-25 07:30,25,13.925,13.95,13.87,13.925,919
20090701|2009-06-25 08:00,25,13.92,13.99,13.92,13.98,864
20090701|2009-06-25 08:30,25,13.975,13.985,13.925,13.95,980
20090701|2009-06-25 09:00,25,13.96,14.05,13.955,14,1687
20090701|2009-06-25 09:30,25,14,14.005,13.92,13.965,1231
20090701|2009-06-25 10:00,25,13.965,13.99,13.94,13.985,567
20090701|2009-06-25 10:30,25,13.985,14.005,13.95,13.99,674
20090701|2009-06-25 11:00,25,13.995,14.005,13.94,13.94,520
20090701|2009-06-25 11:30,25,13.94,13.96,13.925,13.955,655
20090701|2009-06-25 12:00,25,13.945,14.01,13.935,14,906
20090701|2009-06-25 12:30,25,14,14.01,13.975,13.995,327
20090701|2009-06-25 13:00,25,13.995,13.995,13.95,13.97,275
20090701|2009-06-25 13:30,25,13.97,13.98,13.96,13.975,58
20090701|2009-06-25 14:00,25,13.975,13.995,13.97,13.99,90
20090701|2009-06-25 14:30,25,13.99,14.005,13.98,14.005,111
20090701|2009-06-25 15:00,25,14.005,14.015,13.99,14.01,54
20090701|2009-06-25 15:30,25,14.015,14.02,14,14.005,60
20090701|2009-06-25 16:00,25,14.01,14.02,14,14,17
20090701|2009-06-25 17:00,26,14.015,14.03,14.005,14.02,26
20090701|2009-06-25 17:30,26,14.02,14.04,14.02,14.02,32
20090701|2009-06-25 18:00,26,14.025,14.075,14.02,14.065,81
20090701|2009-06-25 18:30,26,14.065,14.075,14.04,14.065,24
20090701|2009-06-25 19:00,26,14.065,14.095,14.065,14.07,78
20090701|2009-06-25 19:30,26,14.065,14.08,14.06,14.08,26
20090701|2009-06-25 20:00,26,14.085,14.215,14.085,14.14,280
20090701|2009-06-25 20:30,26,14.14,14.165,14.135,14.165,29
20090701|2009-06-25 21:00,26,14.165,14.215,14.16,14.215,84
20090701|2009-06-25 21:30,26,14.19,14.195,14.17,14.17,31
20090701|2009-06-25 22:00,26,14.17,14.195,14.17,14.19,16
20090701|2009-06-25 22:30,26,14.195,14.2,14.17,14.2,17
20090701|2009-06-25 23:00,26,14.19,14.19,14.15,14.15,80
20090701|2009-06-25 23:30,26,14.15,14.15,14.105,14.125,175
20090701|2009-06-26 00:00,26,14.125,14.14,14.11,14.13,66
20090701|2009-06-26 00:30,26,14.12,14.13,14.105,14.12,64
20090701|2009-06-26 01:00,26,14.12,14.165,14.12,14.145,118
20090701|2009-06-26 01:30,26,14.145,14.165,14.135,14.155,185
20090701|2009-06-26 02:00,26,14.165,14.2,14.15,14.18,166
20090701|2009-06-26 02:30,26,14.175,14.21,14.17,14.195,164
20090701|2009-06-26 03:00,26,14.19,14.22,14.185,14.215,163
20090701|2009-06-26 03:30,26,14.205,14.21,14.19,14.195,56
20090701|2009-06-26 04:00,26,14.195,14.21,14.175,14.185,74
20090701|2009-06-26 04:30,26,14.185,14.245,14.185,14.22,192
20090701|2009-06-26 05:00,26,14.225,14.245,14.21,14.245,84
20090701|2009-06-26 05:30,26,14.23,14.265,14.205,14.215,233
20090701|2009-06-26 06:00,26,14.22,14.27,14.215,14.27,625
20090701|2009-06-26 06:30,26,14.26,14.305,14.225,14.255,598
20090701|2009-06-26 07:00,26,14.255,14.3,14.25,14.28,546
20090701|2009-06-26 07:30,26,14.29,14.315,14.195,14.235,1150
20090701|2009-06-26 08:00,26,14.23,14.23,14.175,14.21,538
20090701|2009-06-26 08:30,26,14.205,14.225,14.125,14.14,1368
20090701|2009-06-26 09:00,26,14.145,14.18,14.12,14.145,838
20090701|2009-06-26 09:30,26,14.145,14.16,14.08,14.12,892
20090701|2009-06-26 10:00,26,14.12,14.125,14.075,14.125,622
20090701|2009-06-26 10:30,26,14.12,14.13,14.05,14.065,839
20090701|2009-06-26 11:00,26,14.07,14.125,14.07,14.12,437
20090701|2009-06-26 11:30,26,14.115,14.145,14.09,14.11,588
20090701|2009-06-26 12:00,26,14.105,14.135,14.1,14.1,633
20090701|2009-06-26 12:30,26,14.1,14.105,14.065,14.08,319
20090701|2009-06-26 13:00,26,14.08,14.12,14.055,14.095,151
20090701|2009-06-26 13:30,26,14.1,14.11,14.08,14.085,56
20090701|2009-06-26 14:00,26,14.09,14.1,14.08,14.085,35
20090701|2009-06-26 14:30,26,14.085,14.095,14.07,14.085,44
20090701|2009-06-26 15:00,26,14.065,14.095,14.06,14.065,19
20090701|2009-06-26 15:30,26,14.05,14.075,14.05,14.075,11
20090701|2009-06-26 16:00,26,14.06,14.085,14.06,14.06,12
20090701|2009-06-28 17:00,29,14.08,14.095,14.015,14.08,49
20090701|2009-06-28 17:30,29,14.055,14.055,13.81,13.92,82
20090701|2009-06-28 18:00,29,13.96,13.96,13.935,13.935,9
20090701|2009-06-28 18:30,29,13.95,13.995,13.95,13.98,13
20090701|2009-06-28 19:00,29,14,14,13.945,13.945,18
20090701|2009-06-28 19:30,29,13.935,13.97,13.93,13.97,18
20090701|2009-06-28 20:00,29,13.915,13.925,13.9,13.91,13
20090701|2009-06-28 20:30,29,13.91,13.91,13.905,13.905,5
20090701|2009-06-28 21:00,29,13.93,13.935,13.92,13.935,4
20090701|2009-06-28 21:30,29,13.91,13.92,13.91,13.92,2
20090701|2009-06-28 22:00,29,13.925,13.945,13.91,13.93,22
20090701|2009-06-28 22:30,29,13.935,13.96,13.935,13.96,2
20090701|2009-06-28 23:00,29,13.96,13.975,13.95,13.96,26
20090701|2009-06-28 23:30,29,13.97,14.005,13.945,13.99,108
20090701|2009-06-29 00:00,29,13.985,14,13.96,13.97,52
20090701|2009-06-29 00:30,29,13.985,13.985,13.965,13.965,29
20090701|2009-06-29 01:00,29,13.965,13.975,13.95,13.975,40
20090701|2009-06-29 01:30,29,13.975,14.01,13.95,14.01,117
20090701|2009-06-29 02:00,29,13.995,14.05,13.995,14.03,47
20090701|2009-06-29 02:30,29,14.03,14.045,14.015,14.03,45
20090701|2009-06-29 03:00,29,14.02,14.035,14.01,14.015,30
20090701|2009-06-29 03:30,29,14.015,14.02,14,14.01,72
20090701|2009-06-29 04:00,29,14.02,14.025,13.995,14,36
20090701|2009-06-29 04:30,29,14.01,14.04,14.01,14.035,19
20090701|2009-06-29 05:00,29,14.035,14.1,14.035,14.085,32
20090701|2009-06-29 05:30,29,14.09,14.11,14.07,14.07,85
20090701|2009-06-29 06:00,29,14.065,14.09,14.045,14.08,117
20090701|2009-06-29 06:30,29,14.08,14.095,14.06,14.06,63
20090701|2009-06-29 07:00,29,14.06,14.07,14,14.03,403
20090701|2009-06-29 07:30,29,14.025,14.05,13.98,13.98,273
20090701|2009-06-29 08:00,29,13.98,13.98,13.91,13.965,367
20090701|2009-06-29 08:30,29,13.96,13.97,13.85,13.85,464
20090701|2009-06-29 09:00,29,13.85,13.96,13.845,13.95,379
20090701|2009-06-29 09:30,29,13.95,13.955,13.905,13.91,146
20090701|2009-06-29 10:00,29,13.91,13.925,13.87,13.885,225
20090701|2009-06-29 10:30,29,13.885,13.89,13.84,13.86,166
20090701|2009-06-29 11:00,29,13.865,13.93,13.85,13.925,136
20090701|2009-06-29 11:30,29,13.925,13.95,13.89,13.9,116
20090701|2009-06-29 12:00,29,13.9,13.96,13.9,13.935,160
20090701|2009-06-29 12:30,29,13.935,13.94,13.91,13.92,60
20090701|2009-06-29 13:00,29,13.92,13.92,13.845,13.88,139
20090701|2009-06-29 13:30,29,13.89,13.89,13.87,13.89,43
20090701|2009-06-29 14:00,29,13.885,13.89,13.88,13.88,56
20090701|2009-06-29 14:30,29,13.88,13.88,13.84,13.84,40
20090701|2009-06-29 15:00,29,13.84,13.855,13.825,13.83,45
20090701|2009-06-29 15:30,29,13.825,13.84,13.825,13.83,16
20090701|2009-06-29 16:00,29,13.82,13.85,13.82,13.85,11
20090701|2009-06-29 17:00,30,13.86,13.875,13.86,13.875,5
20090701|2009-06-29 17:30,30,13.86,13.86,13.86,13.86,1
20090701|2009-06-29 18:00,30,13.86,13.895,13.86,13.895,5
20090701|2009-06-29 18:30,30,13.905,13.915,13.895,13.895,4
20090701|2009-06-29 19:00,30,13.885,13.885,13.885,13.885,1
20090701|2009-06-29 19:30,30,13.93,13.93,13.93,13.93,3
20090701|2009-06-29 20:00,30,13.94,13.95,13.93,13.95,14
20090701|2009-06-29 20:30,30,13.95,13.955,13.95,13.955,7
20090701|2009-06-29 21:00,30,13.95,13.95,13.95,13.95,2
20090701|2009-06-29 21:30,30,13.965,13.965,13.96,13.96,3
20090701|2009-06-29 22:00,30,13.965,13.98,13.96,13.98,16
20090701|2009-06-29 22:30,30,13.97,13.97,13.955,13.96,7
20090701|2009-06-29 23:30,30,13.99,14.045,13.99,14.01,37
20090701|2009-06-30 00:00,30,14.02,14.025,14.02,14.02,4
20090701|2009-06-30 00:30,30,14.035,14.04,14.035,14.035,4
20090701|2009-06-30 01:00,30,14.05,14.125,14.05,14.105,28
20090701|2009-06-30 01:30,30,14.08,14.12,14.075,14.12,21
20090701|2009-06-30 02:00,30,14.07,14.07,14.01,14.045,41
20090701|2009-06-30 02:30,30,14.045,14.045,14.02,14.03,12
20090701|2009-06-30 03:00,30,14.03,14.075,14.015,14.03,53
20090701|2009-06-30 03:30,30,14.005,14.03,13.995,14.025,32
20090701|2009-06-30 04:00,30,14.035,14.05,14.02,14.03,21
20090701|2009-06-30 04:30,30,14.035,14.045,14.025,14.03,16
20090701|2009-06-30 05:00,30,14.03,14.03,14.02,14.02,14
20090701|2009-06-30 05:30,30,14.02,14.02,13.95,13.955,21
20090701|2009-06-30 06:00,30,13.92,13.945,13.9,13.945,9
20090701|2009-06-30 06:30,30,13.965,13.975,13.955,13.955,13
20090701|2009-06-30 07:00,30,13.975,13.98,13.94,13.96,25
20090701|2009-06-30 07:30,30,13.97,14.005,13.95,13.95,23
20090701|2009-06-30 08:00,30,13.905,13.93,13.865,13.925,44
20090701|2009-06-30 08:30,30,13.92,13.95,13.915,13.92,16
20090701|2009-06-30 09:00,30,13.9,13.9,13.65,13.68,206
20090701|2009-06-30 09:30,30,13.71,13.71,13.435,13.565,384
20090701|2009-06-30 10:00,30,13.545,13.565,13.505,13.55,25
20090701|2009-06-30 10:30,30,13.52,13.555,13.515,13.525,33
20090701|2009-06-30 11:00,30,13.565,13.58,13.555,13.58,17
20090701|2009-06-30 11:30,30,13.59,13.6,13.565,13.6,23
20090701|2009-06-30 12:00,30,13.605,13.605,13.555,13.555,41
20090701|2009-06-30 12:30,30,13.55,13.56,13.55,13.56,16
20090701|2009-06-30 13:00,30,13.55,13.57,13.545,13.57,10
20090701|2009-06-30 13:30,30,13.56,13.575,13.55,13.575,8
20090701|2009-06-30 14:00,30,13.57,13.575,13.57,13.57,6
20090701|2009-06-30 14:30,30,13.575,13.575,13.575,13.575,1
20090701|2009-06-30 17:00,1,13.6,13.6,13.6,13.6,3
20090701|2009-06-30 19:30,1,13.635,13.635,13.635,13.635,4
20090701|2009-06-30 22:00,1,13.655,13.655,13.655,13.655,4
20090701|2009-06-30 22:30,1,13.645,13.645,13.645,13.645,1
20090701|2009-06-30 23:30,1,13.63,13.63,13.63,13.63,6
20090701|2009-07-01 01:30,1,13.63,13.63,13.61,13.61,3
20090701|2009-07-01 02:00,1,13.64,13.64,13.64,13.64,1
20090701|2009-07-01 02:30,1,13.67,13.7,13.67,13.7,7
20090701|2009-07-01 06:00,1,13.63,13.63,13.63,13.63,1
20090701|2009-07-01 06:30,1,13.615,13.615,13.59,13.61,4
20090701|2009-07-01 07:00,1,13.655,13.72,13.64,13.71,22
20090701|2009-07-01 07:30,1,13.755,13.76,13.7,13.745,13
20090701|2009-07-01 08:00,1,13.75,13.8,13.74,13.8,16
20090701|2009-07-01 08:30,1,13.765,13.785,13.74,13.775,9
20090701|2009-07-01 09:00,1,13.78,13.825,13.78,13.825,4
20090701|2009-07-01 09:30,1,13.805,13.805,13.71,13.71,2
20090701|2009-07-01 10:00,1,13.75,13.755,13.725,13.745,6
20090701|2009-07-01 10:30,1,13.7,13.755,13.69,13.755,27
20090701|2009-07-01 11:00,1,13.805,13.85,13.8,13.8,20
20090701|2009-07-01 11:30,1,13.8,13.8,13.76,13.76,3
20090701|2009-07-01 12:00,1,13.765,13.775,13.765,13.775,2
20090701|2009-07-01 12:30,1,13.74,13.74,13.74,13.74,2
20090701|2009-07-01 14:30,1,13.745,13.745,13.745,13.745,1
20090701|2009-07-02 01:30,2,13.74,13.74,13.735,13.735,7
20090701|2009-07-02 03:00,2,13.67,13.68,13.62,13.62,12
20090701|2009-07-02 03:30,2,13.64,13.64,13.635,13.635,11
20090701|2009-07-02 04:30,2,13.615,13.615,13.615,13.615,1
20090701|2009-07-02 05:00,2,13.62,13.62,13.45,13.45,25
20090701|2009-07-02 05:30,2,13.46,13.46,13.4,13.4,14
20090701|2009-07-02 06:00,2,13.38,13.45,13.38,13.45,8
20090701|2009-07-02 06:30,2,13.46,13.495,13.46,13.485,11
20090701|2009-07-02 07:00,2,13.42,13.42,13.415,13.415,5
20090701|2009-07-02 07:30,2,13.42,13.49,13.28,13.34,37
20090701|2009-07-02 08:00,2,13.365,13.385,13.36,13.38,55
20090701|2009-07-02 08:30,2,13.375,13.375,13.345,13.36,113
20090701|2009-07-02 09:00,2,13.365,13.375,13.345,13.355,19
20090701|2009-07-02 09:30,2,13.355,13.405,13.355,13.405,11
20090701|2009-07-02 10:00,2,13.39,13.39,13.38,13.38,6
20090701|2009-07-02 10:30,2,13.36,13.365,13.36,13.365,1
20090701|2009-07-02 11:00,2,13.385,13.395,13.385,13.395,4
20090701|2009-07-02 12:00,2,13.39,13.4,13.39,13.39,6
20090701|2009-07-02 12:30,2,13.38,13.38,13.38,13.38,16
20090701|2009-07-02 13:00,2,13.38,13.385,13.375,13.385,3
20090701|2009-07-02 13:30,2,13.37,13.37,13.355,13.355,112
20090701|2009-07-02 15:00,2,13.385,13.385,13.365,13.365,7
20090701|2009-07-02 15:30,2,13.365,13.405,13.365,13.405,18
20090701|2009-07-02 20:30,3,13.39,13.39,13.39,13.39,5
20090701|2009-07-03 01:00,3,13.42,13.42,13.42,13.42,3
20090701|2009-07-03 02:00,3,13.425,13.425,13.425,13.425,1
20090701|2009-07-03 02:30,3,13.4,13.4,13.4,13.4,1
20090701|2009-07-03 03:30,3,13.4,13.4,13.4,13.4,1
20090701|2009-07-03 05:30,3,13.44,13.44,13.44,13.44,2
20090701|2009-07-03 08:00,3,13.45,13.45,13.45,13.45,2
20090701|2009-07-03 10:00,3,13.42,13.42,13.42,13.42,1
20090701|2009-07-03 10:30,3,13.42,13.42,13.42,13.42,4
20090701|2009-07-05 17:00,6,13.415,13.415,13.415,13.415,3
20090701|2009-07-05 18:00,6,13.395,13.395,13.395,13.395,1
20090701|2009-07-05 18:30,6,13.39,13.39,13.39,13.39,1
20090701|2009-07-05 19:30,6,13.385,13.385,13.35,13.35,2
20090701|2009-07-06 01:30,6,13.29,13.29,13.265,13.265,3
20090701|2009-07-06 02:00,6,13.275,13.275,13.22,13.22,10
20090701|2009-07-06 02:30,6,13.22,13.22,13.18,13.18,2
20090701|2009-07-06 03:00,6,13.2,13.2,13.1,13.1,5
20090701|2009-07-06 04:00,6,13.13,13.13,13.13,13.13,1
20090701|2009-07-06 05:00,6,13.09,13.09,13.09,13.09,3
20090701|2009-07-06 07:00,6,13.05,13.05,13.05,13.05,5
20090701|2009-07-06 07:30,6,13.045,13.07,13.01,13.07,37
20090701|2009-07-06 08:00,6,13.03,13.07,13.03,13.055,4
20090701|2009-07-06 08:30,6,13.04,13.2,13.015,13.2,45
20090701|2009-07-06 09:00,6,13.195,13.215,13.19,13.2,23
20090701|2009-07-06 09:30,6,13.26,13.26,13.24,13.24,3
20090701|2009-07-06 10:00,6,13.2,13.2,13.2,13.2,2
20090701|2009-07-06 10:30,6,13.27,13.27,13.25,13.25,3
20090701|2009-07-06 11:00,6,13.25,13.28,13.245,13.28,12
20090701|2009-07-06 11:30,6,13.225,13.225,13.225,13.225,3
20090701|2009-07-06 12:00,6,13.22,13.22,13.22,13.22,3
20090701|2009-07-06 14:30,6,13.24,13.24,13.24,13.24,2
20090701|2009-07-06 19:30,7,13.31,13.315,13.31,13.315,3
20090701|2009-07-06 22:30,7,13.26,13.275,13.26,13.275,2
20090701|2009-07-07 02:30,7,13.18,13.18,13.18,13.18,3
20090701|2009-07-07 06:00,7,13.31,13.31,13.31,13.31,10
20090701|2009-07-07 06:30,7,13.335,13.35,13.335,13.35,6
20090701|2009-07-07 07:30,7,13.25,13.25,13.23,13.23,3
20090701|2009-07-07 08:00,7,13.235,13.235,13.17,13.17,8
20090701|2009-07-07 08:30,7,13.2,13.2,13.15,13.15,10
20090701|2009-07-07 09:00,7,13.16,13.16,13.16,13.16,1
20090701|2009-07-07 09:30,7,13.15,13.15,13.15,13.15,4
20090701|2009-07-07 10:00,7,13.15,13.15,13.12,13.12,19
20090701|2009-07-07 10:30,7,13.145,13.145,13.13,13.13,3
20090701|2009-07-07 11:00,7,13.15,13.15,13.15,13.15,1
20090701|2009-07-07 11:30,7,13.1,13.1,13.1,13.1,3
20090701|2009-07-07 12:00,7,13.16,13.22,13.16,13.22,7
20090701|2009-07-07 12:30,7,13.17,13.17,13.17,13.17,1
20090701|2009-07-07 13:00,7,13.17,13.17,13.17,13.17,1
20090701|2009-07-07 13:30,7,13.17,13.17,13.17,13.17,1
20090701|2009-07-07 14:30,7,13.08,13.08,13.08,13.08,3
20090701|2009-07-07 17:30,8,13.07,13.07,13.055,13.06,8
20090701|2009-07-07 19:00,8,13.05,13.05,13.05,13.05,1
20090701|2009-07-07 21:30,8,13.045,13.045,13.045,13.045,8
20090701|2009-07-08 01:00,8,13.01,13.01,13.01,13.01,1
20090701|2009-07-08 02:00,8,13.05,13.05,13.05,13.05,1
20090701|2009-07-08 03:00,8,13.01,13.01,13.01,13.01,2
20090701|2009-07-08 03:30,8,13.02,13.02,13.02,13.02,1
20090701|2009-07-08 04:30,8,13.08,13.09,13.08,13.09,10
20090701|2009-07-08 06:30,8,13.015,13.015,13.015,13.015,2
20090701|2009-07-08 07:30,8,12.955,12.955,12.935,12.955,8
20090701|2009-07-08 08:00,8,12.945,12.95,12.94,12.94,7
20090701|2009-07-08 08:30,8,12.945,12.945,12.945,12.945,2
20090701|2009-07-08 09:30,8,12.925,12.925,12.915,12.915,6
20090701|2009-07-08 10:00,8,12.855,12.855,12.8,12.84,31
20090701|2009-07-08 10:30,8,12.845,12.86,12.8,12.8,36
20090701|2009-07-08 11:00,8,12.815,12.815,12.815,12.815,10
20090701|2009-07-08 11:30,8,12.785,12.81,12.785,12.81,15
20090701|2009-07-08 12:00,8,12.84,12.855,12.84,12.855,19
20090701|2009-07-08 12:30,8,12.825,12.84,12.825,12.84,2
20090701|2009-07-08 13:30,8,12.81,12.81,12.81,12.81,1
20090701|2009-07-08 14:00,8,12.835,12.835,12.835,12.835,3
20090701|2009-07-08 15:30,8,12.86,12.86,12.86,12.86,1
20090701|2009-07-08 17:30,9,12.84,12.845,12.84,12.845,2
20090701|2009-07-08 19:00,9,12.83,12.83,12.83,12.83,1
20090701|2009-07-08 20:00,9,12.895,12.895,12.895,12.895,1
20090701|2009-07-09 05:30,9,12.9,12.9,12.9,12.9,1
20090701|2009-07-09 06:00,9,12.9,12.9,12.9,12.9,3
20090701|2009-07-09 06:30,9,12.86,12.86,12.86,12.86,1
20090701|2009-07-09 07:30,9,12.85,12.855,12.85,12.855,2
20090701|2009-07-09 08:00,9,12.88,12.885,12.88,12.885,3
20090701|2009-07-09 08:30,9,12.785,12.8,12.785,12.8,7
20090701|2009-07-09 10:00,9,12.8,12.82,12.8,12.82,3
20090701|2009-07-09 10:30,9,12.875,12.875,12.875,12.875,1
20090701|2009-07-09 11:00,9,12.895,12.895,12.895,12.895,2
20090701|2009-07-09 15:00,9,12.84,12.855,12.84,12.855,6
20090701|2009-07-09 15:30,9,12.84,12.84,12.84,12.84,3
20090701|2009-07-09 16:00,9,12.84,12.84,12.84,12.84,1
20090701|2009-07-09 22:00,10,12.82,12.82,12.82,12.82,2
20090701|2009-07-10 02:00,10,12.82,12.82,12.82,12.82,3
20090701|2009-07-10 03:00,10,12.76,12.76,12.6,12.6,13
20090701|2009-07-10 06:30,10,12.58,12.58,12.58,12.58,2
20090701|2009-07-10 07:30,10,12.61,12.61,12.6,12.6,2
20090701|2009-07-10 08:30,10,12.575,12.575,12.575,12.575,1
20090701|2009-07-10 09:30,10,12.61,12.61,12.61,12.61,1
20090701|2009-07-10 11:30,10,12.615,12.62,12.615,12.62,2
20090701|2009-07-10 13:30,10,12.62,12.625,12.62,12.625,5
20090701|2009-07-10 14:00,10,12.64,12.64,12.625,12.625,8
20090701|2009-07-12 22:30,13,12.665,12.665,12.665,12.665,2
20090701|2009-07-12 23:30,13,12.6,12.6,12.6,12.6,5
20090701|2009-07-13 05:30,13,12.5,12.5,12.5,12.5,1
20090701|2009-07-13 07:00,13,12.52,12.52,12.52,12.52,2
20090701|2009-07-13 08:00,13,12.48,12.48,12.48,12.48,6
20090701|2009-07-13 08:30,13,12.51,12.51,12.51,12.51,6
20090701|2009-07-13 10:30,13,12.655,12.655,12.655,12.655,20
20090701|2009-07-13 16:00,13,12.84,12.845,12.84,12.845,3
20090701|2009-07-13 19:00,14,12.83,12.835,12.83,12.83,4
20090701|2009-07-14 00:30,14,12.86,12.86,12.86,12.86,2
20090701|2009-07-14 03:00,14,12.9,12.9,12.9,12.9,1
20090701|2009-07-14 07:00,14,12.935,12.935,12.87,12.87,16
20090701|2009-07-14 08:30,14,12.94,12.94,12.94,12.94,4
20090701|2009-07-14 10:00,14,12.915,12.92,12.915,12.92,2
20090701|2009-07-14 10:30,14,12.97,12.97,12.91,12.91,2
20090701|2009-07-14 12:30,14,12.875,12.875,12.875,12.875,1
20090701|2009-07-14 14:30,14,12.89,12.89,12.89,12.89,4
20090701|2009-07-15 04:00,15,13.115,13.115,13.115,13.115,1
20090701|2009-07-15 05:30,15,13.185,13.185,13.185,13.185,1
20090701|2009-07-15 07:00,15,13.26,13.26,13.26,13.26,6
20090701|2009-07-15 07:30,15,13.315,13.335,13.315,13.32,14
20090701|2009-07-15 08:00,15,13.31,13.31,13.31,13.31,1
20090701|2009-07-15 08:30,15,13.25,13.25,13.23,13.23,6
20090701|2009-07-15 13:00,15,13.21,13.21,13.21,13.21,3
20090701|2009-07-16 04:30,16,13.2,13.2,13.2,13.2,3
20090701|2009-07-16 08:00,16,13.2,13.2,13.185,13.185,6
20090701|2009-07-16 08:30,16,13.22,13.245,13.22,13.245,2
20090701|2009-07-16 13:00,16,13.23,13.23,13.23,13.23,1
20090701|2009-07-16 23:30,17,13.26,13.26,13.26,13.26,3
20090701|2009-07-17 07:00,17,13.075,13.095,13.075,13.095,5
20090701|2009-07-17 08:30,17,13.385,13.385,13.385,13.385,2
20090701|2009-07-17 09:00,17,13.385,13.39,13.38,13.39,8
20090701|2009-07-17 11:30,17,13.395,13.395,13.395,13.395,1
20090701|2009-07-17 13:00,17,13.39,13.39,13.39,13.39,3
20090701|2009-07-17 14:30,17,13.36,13.36,13.36,13.36,1
20090701|2009-07-19 20:00,20,13.45,13.45,13.45,13.45,1
20090701|2009-07-19 20:30,20,13.49,13.49,13.49,13.49,2
20090701|2009-07-19 21:30,20,13.53,13.53,13.53,13.53,1
20090701|2009-07-19 22:00,20,13.555,13.555,13.555,13.555,1
20090701|2009-07-20 01:30,20,13.555,13.56,13.555,13.56,2
20090701|2009-07-20 06:00,20,13.695,13.725,13.695,13.725,6
20090701|2009-07-20 06:30,20,13.68,13.68,13.68,13.68,4
20090701|2009-07-20 07:00,20,13.665,13.665,13.665,13.665,2
20090701|2009-07-20 08:30,20,13.69,13.69,13.675,13.675,7
20090701|2009-07-20 09:30,20,13.62,13.63,13.62,13.63,5
20090701|2009-07-20 15:00,20,13.64,13.64,13.64,13.64,1
20090701|2009-07-21 01:30,21,13.63,13.63,13.625,13.625,4
20090701|2009-07-21 07:00,21,13.595,13.595,13.595,13.595,2
20090701|2009-07-21 07:30,21,13.615,13.615,13.615,13.615,5
20090701|2009-07-21 09:00,21,13.59,13.59,13.59,13.59,1
20090701|2009-07-21 09:30,21,13.61,13.61,13.605,13.605,2
20090701|2009-07-21 12:00,21,13.485,13.485,13.485,13.485,2
20090701|2009-07-21 12:30,21,13.475,13.475,13.475,13.475,5
20090701|2009-07-21 13:00,21,13.495,13.545,13.495,13.545,7
20090701|2009-07-21 13:30,21,13.545,13.545,13.545,13.545,4
20090701|2009-07-21 15:30,21,13.52,13.52,13.52,13.52,6
20090701|2009-07-22 10:00,22,13.62,13.62,13.61,13.61,15
20090701|2009-07-22 10:30,22,13.645,13.65,13.64,13.64,6
20090701|2009-07-22 11:30,22,13.64,13.64,13.64,13.64,3
20090701|2009-07-22 12:00,22,13.7,13.73,13.7,13.7,10
20090701|2009-07-22 14:30,22,13.67,13.67,13.67,13.67,1
20090701|2009-07-24 03:30,24,13.745,13.745,13.745,13.745,3
20090701|2009-07-24 05:00,24,13.795,13.805,13.795,13.805,7
20090701|2009-07-24 07:00,24,13.77,13.77,13.77,13.77,4
20090701|2009-07-24 10:30,24,13.82,13.82,13.82,13.82,0
20090701|2009-07-26 22:30,27,13.895,13.895,13.895,13.895,1
20090701|2009-07-27 02:30,27,14,14,14,14,6
20090701|2009-07-27 07:00,27,14.005,14.005,14.005,14.005,2
20090701|2009-07-27 08:00,27,14.05,14.05,14.05,14.05,1
20090701|2009-07-27 08:30,27,14.04,14.04,14.04,14.04,1
20090701|2009-07-27 09:30,27,13.97,13.97,13.97,13.97,1
20090701|2009-07-27 10:00,27,14,14,14,14,2
20090701|2009-07-27 10:30,27,13.97,13.97,13.97,13.97,1
20090701|2009-07-27 11:30,27,13.955,13.98,13.955,13.98,4
20090701|2009-07-27 14:30,27,14.02,14.02,14.02,14.02,5
20090701|2009-07-28 06:00,28,13.99,13.99,13.99,13.99,1
20090701|2009-07-28 08:00,28,13.99,13.99,13.875,13.875,7
20090701|2009-07-28 08:30,28,13.88,13.88,13.865,13.865,3
20090701|2009-07-28 09:30,28,13.76,13.76,13.76,13.76,2
20090701|2009-07-28 10:30,28,13.645,13.645,13.645,13.645,1
20090701|2009-07-28 11:30,28,13.69,13.69,13.69,13.69,1
20090701|2009-07-29 01:00,29,13.55,13.55,13.525,13.525,14
20090701|2009-07-29 01:30,29,13.57,13.57,13.57,13.57,2
20090701|2009-07-29 02:30,29,13.56,13.57,13.56,13.57,14
20090701|2009-07-29 08:00,29,13.61,13.61,13.605,13.605,2
20090701|2009-07-29 12:00,29,13.265,13.27,13.265,13.27,4
20090801|2009-06-03 13:00,3,15.36,15.37,15.36,15.37,2
20090801|2009-06-03 15:00,3,15.355,15.355,15.355,15.355,1
20090801|2009-06-03 15:30,3,15.345,15.345,15.345,15.345,1
20090801|2009-06-04 05:30,4,15.325,15.325,15.325,15.325,1
20090801|2009-06-04 08:00,4,15.42,15.42,15.42,15.42,1
20090801|2009-06-04 12:30,4,15.88,15.88,15.88,15.88,9
20090801|2009-06-04 13:30,4,15.915,15.92,15.915,15.92,9
20090801|2009-06-05 06:00,5,15.735,15.735,15.735,15.735,1
20090801|2009-06-05 08:00,5,15.425,15.425,15.41,15.42,52
20090801|2009-06-05 08:30,5,15.21,15.21,15.165,15.165,4
20090801|2009-06-08 01:00,8,15.25,15.25,15.25,15.25,1
20090801|2009-06-08 10:00,8,14.94,14.94,14.94,14.94,1
20090801|2009-06-09 04:00,9,15.025,15.04,15.025,15.04,4
20090801|2009-06-10 00:00,10,15.305,15.305,15.305,15.305,1
20090801|2009-06-10 01:30,10,15.33,15.33,15.32,15.32,2
20090801|2009-06-10 02:30,10,15.35,15.35,15.35,15.35,7
20090801|2009-06-10 03:00,10,15.4,15.4,15.4,15.4,7
20090801|2009-06-10 08:30,10,15.295,15.295,15.295,15.295,1
20090801|2009-06-10 10:30,10,15.215,15.215,15.215,15.215,1
20090801|2009-06-10 11:00,10,15.245,15.245,15.245,15.245,1
20090801|2009-06-10 13:30,10,15.15,15.15,15.15,15.15,1
20090801|2009-06-10 14:00,10,15.175,15.175,15.175,15.175,1
20090801|2009-06-12 09:30,12,15,15,14.995,14.995,2
20090801|2009-06-14 17:30,15,14.68,14.68,14.68,14.68,1
20090801|2009-06-14 18:00,15,14.7,14.7,14.7,14.7,1
20090801|2009-06-15 04:30,15,14.365,14.365,14.365,14.365,3
20090801|2009-06-15 06:30,15,14.405,14.405,14.405,14.405,2
20090801|2009-06-15 09:00,15,14.32,14.32,14.32,14.32,11
20090801|2009-06-15 12:00,15,14.125,14.125,14.08,14.08,5
20090801|2009-06-15 13:30,15,14.115,14.115,14.115,14.115,1
20090801|2009-06-16 00:00,16,14.195,14.195,14.195,14.195,1
20090801|2009-06-16 01:00,16,14.25,14.25,14.25,14.25,1
20090801|2009-06-16 13:00,16,14.17,14.17,14.17,14.17,1
20090801|2009-06-16 20:00,17,14.14,14.14,14.14,14.14,1
20090801|2009-06-17 06:00,17,14.07,14.07,14.07,14.07,1
20090801|2009-06-17 06:30,17,14.03,14.03,14.03,14.03,1
20090801|2009-06-17 07:30,17,14.145,14.145,14.145,14.145,1
20090801|2009-06-18 03:00,18,14.3,14.3,14.3,14.3,3
20090801|2009-06-18 08:30,18,14.245,14.245,14.245,14.245,1
20090801|2009-06-18 09:30,18,14.215,14.215,14.215,14.215,1
20090801|2009-06-19 08:00,19,14.31,14.31,14.31,14.31,3
20090801|2009-06-19 09:30,19,14.295,14.295,14.295,14.295,2
20090801|2009-06-19 11:30,19,14.17,14.17,14.17,14.17,3
20090801|2009-06-19 14:30,19,14.21,14.215,14.21,14.215,2
20090801|2009-06-19 15:30,19,14.235,14.235,14.22,14.22,4
20090801|2009-06-22 04:00,22,13.96,13.96,13.96,13.96,1
20090801|2009-06-22 05:30,22,13.87,13.87,13.865,13.865,2
20090801|2009-06-22 09:00,22,13.83,13.83,13.83,13.83,1
20090801|2009-06-22 10:00,22,13.82,13.845,13.82,13.845,2
20090801|2009-06-22 10:30,22,13.8,13.8,13.8,13.8,1
20090801|2009-06-22 21:30,23,13.655,13.655,13.635,13.635,3
20090801|2009-06-22 22:00,23,13.675,13.675,13.675,13.675,2
20090801|2009-06-23 00:00,23,13.71,13.71,13.71,13.71,1
20090801|2009-06-23 03:00,23,13.73,13.73,13.73,13.73,1
20090801|2009-06-23 08:00,23,13.825,13.825,13.825,13.825,2
20090801|2009-06-23 09:00,23,13.835,13.835,13.835,13.835,1
20090801|2009-06-23 11:30,23,13.84,13.85,13.84,13.85,6
20090801|2009-06-24 07:30,24,14.045,14.045,14.045,14.045,2
20090801|2009-06-24 20:30,25,13.875,13.875,13.875,13.875,1
20090801|2009-06-24 23:30,25,13.95,13.965,13.95,13.965,10
20090801|2009-06-25 02:00,25,13.95,13.95,13.95,13.95,2
20090801|2009-06-25 08:00,25,13.95,13.95,13.95,13.95,60
20090801|2009-06-25 09:00,25,14.025,14.025,14.015,14.015,3
20090801|2009-06-25 09:30,25,14,14,14,14,25
20090801|2009-06-25 10:00,25,14,14,14,14,1
20090801|2009-06-25 12:30,25,14.03,14.03,14.03,14.03,1
20090801|2009-06-25 21:30,26,14.175,14.175,14.175,14.175,1
20090801|2009-06-25 23:00,26,14.175,14.175,14.175,14.175,1
20090801|2009-06-26 01:30,26,14.17,14.17,14.17,14.17,1
20090801|2009-06-26 02:30,26,14.2,14.2,14.2,14.2,1
20090801|2009-06-26 03:00,26,14.2,14.23,14.2,14.23,4
20090801|2009-06-26 03:30,26,14.22,14.22,14.22,14.22,1
20090801|2009-06-26 04:00,26,14.205,14.205,14.205,14.205,1
20090801|2009-06-26 06:30,26,14.275,14.31,14.25,14.25,4
20090801|2009-06-26 07:30,26,14.32,14.32,14.22,14.22,2
20090801|2009-06-26 08:00,26,14.21,14.21,14.21,14.21,1
20090801|2009-06-26 08:30,26,14.21,14.21,14.18,14.18,2
20090801|2009-06-26 09:00,26,14.16,14.16,14.16,14.16,2
20090801|2009-06-26 09:30,26,14.175,14.18,14.125,14.13,44
20090801|2009-06-26 10:00,26,14.125,14.135,14.11,14.11,3
20090801|2009-06-26 10:30,26,14.095,14.095,14.095,14.095,1
20090801|2009-06-26 11:00,26,14.125,14.125,14.125,14.125,2
20090801|2009-06-26 14:30,26,14.095,14.095,14.095,14.095,1
20090801|2009-06-26 15:30,26,14.07,14.07,14.07,14.07,1
20090801|2009-06-28 23:30,29,14.01,14.01,13.97,14,5
20090801|2009-06-29 00:00,29,14.02,14.02,14.02,14.02,1
20090801|2009-06-29 01:00,29,13.98,13.98,13.96,13.96,3
20090801|2009-06-29 01:30,29,14.02,14.02,14.02,14.02,1
20090801|2009-06-29 02:00,29,14.065,14.065,14.065,14.065,1
20090801|2009-06-29 02:30,29,14.055,14.055,14.05,14.05,3
20090801|2009-06-29 05:00,29,14.125,14.125,14.11,14.11,2
20090801|2009-06-29 05:30,29,14.115,14.115,14.11,14.11,2
20090801|2009-06-29 07:00,29,14.08,14.08,14.055,14.055,4
20090801|2009-06-29 07:30,29,14.025,14.07,14.025,14.025,5
20090801|2009-06-29 08:00,29,13.94,13.99,13.94,13.99,4
20090801|2009-06-29 08:30,29,13.9,13.9,13.87,13.88,9
20090801|2009-06-29 09:00,29,13.925,13.96,13.925,13.96,5
20090801|2009-06-29 09:30,29,13.965,13.965,13.94,13.94,2
20090801|2009-06-29 10:00,29,13.905,13.905,13.905,13.905,1
20090801|2009-06-29 10:30,29,13.89,13.89,13.86,13.86,2
20090801|2009-06-29 11:00,29,13.875,13.945,13.875,13.945,11
20090801|2009-06-29 12:00,29,13.94,13.955,13.94,13.955,2
20090801|2009-06-29 13:30,29,13.9,13.9,13.9,13.9,1
20090801|2009-06-29 18:00,30,13.91,13.91,13.91,13.91,2
20090801|2009-06-29 22:00,30,13.99,13.99,13.99,13.99,1
20090801|2009-06-29 22:30,30,13.98,13.98,13.98,13.98,2
20090801|2009-06-29 23:00,30,13.98,13.995,13.98,13.995,3
20090801|2009-06-29 23:30,30,14,14.04,14,14.035,5
20090801|2009-06-30 00:00,30,14.035,14.035,14.035,14.035,2
20090801|2009-06-30 00:30,30,14.045,14.045,14.045,14.045,1
20090801|2009-06-30 01:00,30,14.125,14.125,14.12,14.12,2
20090801|2009-06-30 02:00,30,14.1,14.1,14.03,14.045,3
20090801|2009-06-30 04:00,30,14.075,14.075,14.05,14.06,6
20090801|2009-06-30 04:30,30,14.06,14.06,14.06,14.06,1
20090801|2009-06-30 05:30,30,13.975,13.975,13.975,13.975,1
20090801|2009-06-30 06:00,30,13.94,13.94,13.94,13.94,1
20090801|2009-06-30 07:00,30,13.975,13.975,13.975,13.975,1
20090801|2009-06-30 07:30,30,13.98,13.98,13.98,13.98,1
20090801|2009-06-30 08:30,30,13.945,13.945,13.945,13.945,1
20090801|2009-06-30 09:00,30,13.81,13.81,13.69,13.69,5
20090801|2009-06-30 09:30,30,13.475,13.565,13.475,13.56,6
20090801|2009-06-30 10:00,30,13.575,13.58,13.555,13.555,4
20090801|2009-06-30 10:30,30,13.535,13.57,13.535,13.56,6
20090801|2009-06-30 11:00,30,13.595,13.595,13.595,13.595,1
20090801|2009-06-30 11:30,30,13.58,13.58,13.58,13.58,2
20090801|2009-06-30 12:00,30,13.62,13.62,13.585,13.585,4
20090801|2009-06-30 12:30,30,13.59,13.59,13.59,13.59,1
20090801|2009-06-30 13:00,30,13.585,13.585,13.585,13.585,1
20090801|2009-06-30 14:00,30,13.58,13.59,13.58,13.59,2
20090801|2009-06-30 17:30,1,13.63,13.63,13.63,13.63,1
20090801|2009-06-30 18:30,1,13.655,13.655,13.655,13.655,1
20090801|2009-07-01 01:30,1,13.62,13.62,13.62,13.62,1
20090801|2009-07-01 02:00,1,13.67,13.67,13.67,13.67,2
20090801|2009-07-01 02:30,1,13.69,13.725,13.69,13.725,2
20090801|2009-07-01 03:00,1,13.62,13.62,13.61,13.61,2
20090801|2009-07-01 03:30,1,13.59,13.615,13.59,13.615,2
20090801|2009-07-01 05:30,1,13.65,13.65,13.65,13.65,1
20090801|2009-07-01 06:00,1,13.62,13.62,13.62,13.62,1
20090801|2009-07-01 06:30,1,13.62,13.62,13.62,13.62,1
20090801|2009-07-01 07:00,1,13.67,13.715,13.67,13.715,4
20090801|2009-07-01 07:30,1,13.755,13.755,13.72,13.74,6
20090801|2009-07-01 08:00,1,13.76,13.81,13.76,13.81,6
20090801|2009-07-01 08:30,1,13.785,13.79,13.78,13.78,3
20090801|2009-07-01 09:30,1,13.81,13.81,13.73,13.73,2
20090801|2009-07-01 10:00,1,13.74,13.74,13.74,13.74,1
20090801|2009-07-01 11:00,1,13.8,13.84,13.8,13.84,6
20090801|2009-07-01 11:30,1,13.805,13.82,13.785,13.785,3
20090801|2009-07-01 12:00,1,13.8,13.8,13.735,13.735,5
20090801|2009-07-01 20:30,2,13.735,13.735,13.735,13.735,1
20090801|2009-07-01 21:00,2,13.735,13.735,13.735,13.735,1
20090801|2009-07-01 22:00,2,13.675,13.675,13.675,13.675,1
20090801|2009-07-01 22:30,2,13.67,13.7,13.67,13.7,2
20090801|2009-07-01 23:30,2,13.735,13.735,13.735,13.735,1
20090801|2009-07-02 00:00,2,13.735,13.735,13.735,13.735,2
20090801|2009-07-02 02:00,2,13.685,13.685,13.685,13.685,1
20090801|2009-07-02 03:00,2,13.645,13.645,13.645,13.645,1
20090801|2009-07-02 04:30,2,13.635,13.635,13.635,13.635,1
20090801|2009-07-02 05:00,2,13.585,13.585,13.465,13.465,9
20090801|2009-07-02 06:30,2,13.505,13.505,13.505,13.505,6
20090801|2009-07-02 07:00,2,13.46,13.46,13.44,13.44,2
20090801|2009-07-02 07:30,2,13.385,13.385,13.34,13.375,6
20090801|2009-07-02 08:00,2,13.375,13.38,13.375,13.375,3
20090801|2009-07-02 12:00,2,13.385,13.405,13.385,13.405,3
20090801|2009-07-02 13:00,2,13.38,13.38,13.38,13.38,1
20090801|2009-07-02 13:30,2,13.35,13.35,13.35,13.35,1
20090801|2009-07-03 05:00,3,13.4,13.4,13.4,13.4,1
20090801|2009-07-03 07:00,3,13.44,13.44,13.44,13.44,1
20090801|2009-07-03 08:30,3,13.445,13.445,13.445,13.445,3
20090801|2009-07-03 09:00,3,13.42,13.42,13.42,13.42,1
20090801|2009-07-03 09:30,3,13.42,13.42,13.42,13.42,2
20090801|2009-07-03 10:00,3,13.405,13.405,13.405,13.405,1
20090801|2009-07-05 17:00,6,13.41,13.41,13.375,13.375,3
20090801|2009-07-06 01:30,6,13.315,13.315,13.315,13.315,1
20090801|2009-07-06 02:30,6,13.17,13.18,13.17,13.18,2
20090801|2009-07-06 03:00,6,13.18,13.18,13.06,13.06,4
20090801|2009-07-06 03:30,6,13.105,13.105,13.085,13.085,2
20090801|2009-07-06 04:30,6,13.085,13.1,13.085,13.1,2
20090801|2009-07-06 08:30,6,13.04,13.185,13.04,13.185,4
20090801|2009-07-06 09:00,6,13.195,13.21,13.185,13.2,4
20090801|2009-07-06 09:30,6,13.235,13.24,13.235,13.24,2
20090801|2009-07-06 10:00,6,13.21,13.21,13.21,13.21,1
20090801|2009-07-06 10:30,6,13.23,13.23,13.23,13.23,1
20090801|2009-07-06 11:00,6,13.255,13.255,13.24,13.24,2
20090801|2009-07-06 12:00,6,13.265,13.265,13.265,13.265,2
20090801|2009-07-06 14:30,6,13.22,13.22,13.22,13.22,1
20090801|2009-07-06 15:30,6,13.255,13.255,13.255,13.255,1
20090801|2009-07-06 20:00,7,13.275,13.275,13.275,13.275,1
20090801|2009-07-07 00:00,7,13.29,13.29,13.28,13.28,2
20090801|2009-07-07 00:30,7,13.25,13.25,13.25,13.25,1
20090801|2009-07-07 03:30,7,13.285,13.285,13.285,13.285,1
20090801|2009-07-07 04:30,7,13.3,13.3,13.3,13.3,1
20090801|2009-07-07 05:00,7,13.285,13.285,13.285,13.285,1
20090801|2009-07-07 05:30,7,13.295,13.295,13.295,13.295,1
20090801|2009-07-07 06:00,7,13.315,13.315,13.315,13.315,2
20090801|2009-07-07 07:00,7,13.33,13.33,13.33,13.33,5
20090801|2009-07-07 07:30,7,13.255,13.26,13.235,13.235,5
20090801|2009-07-07 08:30,7,13.17,13.17,13.17,13.17,3
20090801|2009-07-07 09:00,7,13.165,13.165,13.15,13.15,2
20090801|2009-07-07 10:00,7,13.15,13.15,13.15,13.15,2
20090801|2009-07-07 10:30,7,13.135,13.135,13.125,13.125,3
20090801|2009-07-07 11:00,7,13.145,13.145,13.14,13.14,12
20090801|2009-07-07 11:30,7,13.09,13.09,13.09,13.09,5
20090801|2009-07-07 12:00,7,13.16,13.175,13.16,13.175,7
20090801|2009-07-07 13:00,7,13.175,13.175,13.175,13.175,1
20090801|2009-07-07 14:30,7,13.1,13.1,13.08,13.08,5
20090801|2009-07-07 19:00,8,13.035,13.035,13.035,13.035,1
20090801|2009-07-08 00:00,8,13.075,13.075,13.07,13.07,2
20090801|2009-07-08 01:00,8,13.005,13.005,13.005,13.005,1
20090801|2009-07-08 01:30,8,13.035,13.035,13.035,13.035,1
20090801|2009-07-08 02:30,8,13.04,13.04,13.04,13.04,1
20090801|2009-07-08 03:00,8,13.025,13.025,13.015,13.015,3
20090801|2009-07-08 03:30,8,13.02,13.02,13.02,13.02,1
20090801|2009-07-08 04:00,8,13.05,13.05,13.05,13.05,2
20090801|2009-07-08 06:30,8,13.01,13.01,13.005,13.005,2
20090801|2009-07-08 07:00,8,12.915,12.945,12.915,12.945,6
20090801|2009-07-08 07:30,8,12.95,12.95,12.95,12.95,2
20090801|2009-07-08 08:00,8,12.965,12.965,12.93,12.945,4
20090801|2009-07-08 08:30,8,12.925,12.945,12.925,12.945,2
20090801|2009-07-08 09:00,8,12.915,12.915,12.915,12.915,3
20090801|2009-07-08 09:30,8,12.925,12.925,12.925,12.925,1
20090801|2009-07-08 10:00,8,12.895,12.895,12.825,12.825,5
20090801|2009-07-08 10:30,8,12.84,12.84,12.84,12.84,1
20090801|2009-07-08 11:00,8,12.75,12.75,12.75,12.75,1
20090801|2009-07-08 11:30,8,12.78,12.815,12.755,12.815,4
20090801|2009-07-08 12:00,8,12.84,12.84,12.84,12.84,1
20090801|2009-07-08 12:30,8,12.82,12.82,12.82,12.82,1
20090801|2009-07-08 13:00,8,12.82,12.82,12.82,12.82,2
20090801|2009-07-08 14:30,8,12.84,12.84,12.84,12.84,1
20090801|2009-07-08 16:00,8,12.86,12.86,12.855,12.855,2
20090801|2009-07-08 20:00,9,12.895,12.895,12.895,12.895,3
20090801|2009-07-09 01:00,9,12.885,12.885,12.885,12.885,1
20090801|2009-07-09 02:00,9,12.845,12.845,12.845,12.845,1
20090801|2009-07-09 04:00,9,12.915,12.915,12.9,12.9,3
20090801|2009-07-09 05:00,9,12.95,12.955,12.95,12.955,4
20090801|2009-07-09 07:00,9,12.93,12.93,12.91,12.91,2
20090801|2009-07-09 07:30,9,12.85,12.855,12.85,12.855,2
20090801|2009-07-09 08:00,9,12.865,12.865,12.855,12.855,3
20090801|2009-07-09 08:30,9,12.82,12.82,12.79,12.79,2
20090801|2009-07-09 09:00,9,12.8,12.845,12.8,12.845,4
20090801|2009-07-09 10:00,9,12.775,12.81,12.775,12.81,3
20090801|2009-07-09 10:30,9,12.85,12.905,12.85,12.905,3
20090801|2009-07-09 11:30,9,12.93,12.955,12.925,12.955,10
20090801|2009-07-09 12:00,9,12.935,12.935,12.905,12.905,3
20090801|2009-07-09 16:00,9,12.835,12.835,12.835,12.835,2
20090801|2009-07-09 23:00,10,12.85,12.85,12.85,12.85,1
20090801|2009-07-10 00:00,10,12.87,12.87,12.87,12.87,2
20090801|2009-07-10 01:00,10,12.86,12.86,12.86,12.86,1
20090801|2009-07-10 03:00,10,12.785,12.785,12.785,12.785,1
20090801|2009-07-10 03:30,10,12.72,12.72,12.7,12.7,3
20090801|2009-07-10 04:00,10,12.715,12.715,12.64,12.645,7
20090801|2009-07-10 04:30,10,12.61,12.615,12.61,12.615,3
20090801|2009-07-10 06:30,10,12.58,12.58,12.58,12.58,1
20090801|2009-07-10 07:00,10,12.57,12.57,12.57,12.57,1
20090801|2009-07-10 07:30,10,12.57,12.61,12.57,12.61,4
20090801|2009-07-10 08:30,10,12.605,12.62,12.57,12.59,15
20090801|2009-07-10 09:00,10,12.595,12.625,12.585,12.595,87
20090801|2009-07-10 09:30,10,12.605,12.605,12.575,12.595,28
20090801|2009-07-10 10:00,10,12.515,12.515,12.515,12.515,1
20090801|2009-07-10 10:30,10,12.585,12.595,12.585,12.595,6
20090801|2009-07-10 12:00,10,12.625,12.625,12.625,12.625,2
20090801|2009-07-10 13:00,10,12.64,12.64,12.64,12.64,1
20090801|2009-07-10 14:00,10,12.605,12.605,12.6,12.6,3
20090801|2009-07-10 14:30,10,12.645,12.645,12.645,12.645,1
20090801|2009-07-12 17:00,13,12.645,12.645,12.645,12.645,2
20090801|2009-07-12 20:00,13,12.69,12.69,12.69,12.69,2
20090801|2009-07-12 23:30,13,12.57,12.58,12.57,12.58,3
20090801|2009-07-13 00:00,13,12.61,12.61,12.61,12.61,2
20090801|2009-07-13 01:00,13,12.51,12.51,12.51,12.51,2
20090801|2009-07-13 02:00,13,12.55,12.575,12.55,12.57,3
20090801|2009-07-13 03:00,13,12.615,12.615,12.615,12.615,1
20090801|2009-07-13 03:30,13,12.56,12.56,12.55,12.55,2
20090801|2009-07-13 04:00,13,12.54,12.54,12.47,12.475,5
20090801|2009-07-13 05:30,13,12.495,12.51,12.495,12.51,2
20090801|2009-07-13 06:30,13,12.495,12.5,12.495,12.5,3
20090801|2009-07-13 07:00,13,12.52,12.52,12.52,12.52,1
20090801|2009-07-13 08:30,13,12.47,12.47,12.47,12.47,1
20090801|2009-07-13 10:00,13,12.5,12.5,12.5,12.5,4
20090801|2009-07-13 10:30,13,12.57,12.595,12.57,12.595,5
20090801|2009-07-13 11:00,13,12.67,12.725,12.67,12.71,3
20090801|2009-07-13 11:30,13,12.7,12.785,12.7,12.785,6
20090801|2009-07-13 12:00,13,12.76,12.8,12.76,12.78,13
20090801|2009-07-13 13:00,13,12.77,12.77,12.77,12.77,1
20090801|2009-07-13 13:30,13,12.755,12.755,12.75,12.75,4
20090801|2009-07-13 14:00,13,12.765,12.765,12.765,12.765,2
20090801|2009-07-13 14:30,13,12.795,12.795,12.795,12.795,2
20090801|2009-07-13 16:00,13,12.83,12.83,12.83,12.83,2
20090801|2009-07-13 23:30,14,12.82,12.82,12.82,12.82,1
20090801|2009-07-14 01:00,14,12.85,12.855,12.845,12.845,3
20090801|2009-07-14 04:00,14,12.85,12.85,12.835,12.835,3
20090801|2009-07-14 04:30,14,12.855,12.855,12.85,12.85,2
20090801|2009-07-14 05:00,14,12.88,12.88,12.88,12.88,1
20090801|2009-07-14 05:30,14,12.88,12.88,12.88,12.88,1
20090801|2009-07-14 06:30,14,12.915,12.94,12.915,12.94,14
20090801|2009-07-14 07:30,14,12.895,12.895,12.895,12.895,1
20090801|2009-07-14 08:00,14,12.87,12.89,12.87,12.89,3
20090801|2009-07-14 09:00,14,12.94,12.945,12.94,12.945,3
20090801|2009-07-14 09:30,14,12.89,12.89,12.89,12.89,1
20090801|2009-07-14 11:30,14,12.865,12.9,12.865,12.9,4
20090801|2009-07-14 12:00,14,12.905,12.905,12.83,12.83,3
20090801|2009-07-14 14:00,14,12.89,12.89,12.89,12.89,1
20090801|2009-07-14 20:00,15,12.94,12.94,12.94,12.94,2
20090801|2009-07-15 02:00,15,13.025,13.025,13.025,13.025,2
20090801|2009-07-15 03:00,15,13.03,13.07,13.025,13.07,11
20090801|2009-07-15 03:30,15,13.075,13.075,13.075,13.075,1
20090801|2009-07-15 04:00,15,13.055,13.1,13.055,13.095,3
20090801|2009-07-15 04:30,15,13.1,13.1,13.1,13.1,1
20090801|2009-07-15 05:00,15,13.09,13.09,13.09,13.09,1
20090801|2009-07-15 05:30,15,13.12,13.285,13.105,13.285,10
20090801|2009-07-15 06:00,15,13.27,13.27,13.2,13.215,4
20090801|2009-07-15 06:30,15,13.225,13.225,13.225,13.225,1
20090801|2009-07-15 07:00,15,13.28,13.33,13.28,13.3,45
20090801|2009-07-15 07:30,15,13.3,13.33,13.28,13.28,3
20090801|2009-07-15 08:00,15,13.26,13.26,13.26,13.26,1
20090801|2009-07-15 08:30,15,13.245,13.245,13.245,13.245,1
20090801|2009-07-15 09:00,15,13.205,13.215,13.205,13.215,2
20090801|2009-07-15 09:30,15,13.265,13.27,13.21,13.215,4
20090801|2009-07-15 12:00,15,13.195,13.195,13.195,13.195,2
20090801|2009-07-15 13:00,15,13.215,13.215,13.215,13.215,1
20090801|2009-07-15 15:00,15,13.26,13.275,13.26,13.27,40
20090801|2009-07-15 18:00,16,13.3,13.3,13.275,13.275,4
20090801|2009-07-16 01:00,16,13.23,13.235,13.21,13.21,8
20090801|2009-07-16 01:30,16,13.225,13.225,13.225,13.225,1
20090801|2009-07-16 08:00,16,13.195,13.195,13.195,13.195,1
20090801|2009-07-16 08:30,16,13.215,13.215,13.215,13.215,1
20090801|2009-07-17 06:00,17,13.125,13.125,13.125,13.125,1
20090801|2009-07-17 08:00,17,13.21,13.21,13.195,13.195,2
20090801|2009-07-17 08:30,17,13.445,13.445,13.39,13.39,2
20090801|2009-07-17 10:30,17,13.4,13.41,13.4,13.41,3
20090801|2009-07-17 12:00,17,13.41,13.41,13.41,13.41,2
20090801|2009-07-17 12:30,17,13.38,13.385,13.37,13.385,4
20090801|2009-07-17 15:30,17,13.385,13.385,13.385,13.385,1
20090801|2009-07-19 17:00,20,13.43,13.43,13.43,13.43,2
20090801|2009-07-19 17:30,20,13.42,13.425,13.42,13.425,2
20090801|2009-07-19 18:00,20,13.41,13.41,13.41,13.41,1
20090801|2009-07-19 19:30,20,13.41,13.41,13.41,13.41,2
20090801|2009-07-19 20:30,20,13.495,13.495,13.495,13.495,2
20090801|2009-07-20 00:00,20,13.525,13.535,13.525,13.535,3
20090801|2009-07-20 02:00,20,13.585,13.585,13.585,13.585,1
20090801|2009-07-20 02:30,20,13.6,13.6,13.6,13.6,1
20090801|2009-07-20 03:00,20,13.62,13.62,13.62,13.62,1
20090801|2009-07-20 03:30,20,13.67,13.67,13.67,13.67,1
20090801|2009-07-20 04:30,20,13.715,13.715,13.715,13.715,2
20090801|2009-07-20 05:00,20,13.695,13.695,13.695,13.695,1
20090801|2009-07-20 06:00,20,13.69,13.69,13.68,13.68,4
20090801|2009-07-20 07:00,20,13.64,13.64,13.64,13.64,2
20090801|2009-07-20 07:30,20,13.72,13.73,13.685,13.685,6
20090801|2009-07-20 08:00,20,13.67,13.68,13.67,13.68,8
20090801|2009-07-20 08:30,20,13.67,13.67,13.67,13.67,1
20090801|2009-07-20 09:00,20,13.645,13.65,13.64,13.64,3
20090801|2009-07-20 10:00,20,13.63,13.63,13.63,13.63,1
20090801|2009-07-20 12:00,20,13.64,13.64,13.64,13.64,1
20090801|2009-07-20 12:30,20,13.6,13.6,13.6,13.6,1
20090801|2009-07-20 14:30,20,13.64,13.645,13.64,13.645,3
20090801|2009-07-20 22:30,21,13.66,13.66,13.66,13.66,1
20090801|2009-07-21 03:30,21,13.615,13.615,13.6,13.6,2
20090801|2009-07-21 05:30,21,13.54,13.54,13.53,13.53,6
20090801|2009-07-21 08:00,21,13.625,13.675,13.625,13.67,10
20090801|2009-07-21 12:00,21,13.49,13.49,13.48,13.48,10
20090801|2009-07-21 13:00,21,13.545,13.555,13.545,13.555,3
20090801|2009-07-21 17:00,22,13.545,13.545,13.545,13.545,1
20090801|2009-07-21 22:30,22,13.58,13.58,13.58,13.58,1
20090801|2009-07-21 23:30,22,13.59,13.59,13.59,13.59,1
20090801|2009-07-22 00:00,22,13.58,13.595,13.58,13.595,2
20090801|2009-07-22 03:30,22,13.39,13.39,13.375,13.385,4
20090801|2009-07-22 04:00,22,13.385,13.395,13.385,13.395,3
20090801|2009-07-22 04:30,22,13.385,13.385,13.385,13.385,1
20090801|2009-07-22 05:00,22,13.385,13.4,13.385,13.4,2
20090801|2009-07-22 06:30,22,13.425,13.425,13.425,13.425,1
20090801|2009-07-22 08:00,22,13.415,13.425,13.415,13.425,3
20090801|2009-07-22 09:00,22,13.465,13.465,13.465,13.465,1
20090801|2009-07-22 09:30,22,13.495,13.52,13.495,13.52,2
20090801|2009-07-22 10:00,22,13.65,13.65,13.65,13.65,1
20090801|2009-07-22 10:30,22,13.605,13.605,13.605,13.605,2
20090801|2009-07-22 11:30,22,13.66,13.66,13.66,13.66,1
20090801|2009-07-22 12:00,22,13.685,13.7,13.685,13.7,2
20090801|2009-07-22 12:30,22,13.69,13.69,13.69,13.69,1
20090801|2009-07-22 16:00,22,13.7,13.7,13.695,13.695,3
20090801|2009-07-22 17:30,23,13.69,13.69,13.67,13.67,3
20090801|2009-07-22 20:00,23,13.72,13.735,13.72,13.735,5
20090801|2009-07-23 01:30,23,13.75,13.77,13.75,13.77,2
20090801|2009-07-23 04:00,23,13.81,13.81,13.81,13.81,1
20090801|2009-07-23 06:00,23,13.74,13.74,13.74,13.74,1
20090801|2009-07-23 08:00,23,13.69,13.69,13.69,13.69,2
20090801|2009-07-23 09:00,23,13.725,13.725,13.725,13.725,1
20090801|2009-07-23 09:30,23,13.73,13.775,13.73,13.775,2
20090801|2009-07-23 10:00,23,13.835,13.835,13.835,13.835,1
20090801|2009-07-23 11:00,23,13.83,13.83,13.83,13.83,1
20090801|2009-07-23 12:00,23,13.82,13.82,13.82,13.82,2
20090801|2009-07-23 15:00,23,13.71,13.71,13.71,13.71,1
20090801|2009-07-23 17:00,24,13.7,13.7,13.7,13.7,2
20090801|2009-07-23 19:30,24,13.7,13.7,13.7,13.7,1
20090801|2009-07-23 20:00,24,13.685,13.685,13.685,13.685,2
20090801|2009-07-24 02:30,24,13.69,13.69,13.69,13.69,1
20090801|2009-07-24 03:00,24,13.75,13.75,13.75,13.75,1
20090801|2009-07-24 04:30,24,13.76,13.76,13.76,13.76,1
20090801|2009-07-24 07:30,24,13.79,13.79,13.79,13.79,1
20090801|2009-07-24 08:30,24,13.795,13.795,13.795,13.795,1
20090801|2009-07-24 09:00,24,13.75,13.75,13.75,13.75,3
20090801|2009-07-24 09:30,24,13.77,13.77,13.77,13.77,1
20090801|2009-07-24 10:00,24,13.775,13.83,13.775,13.82,5
20090801|2009-07-24 10:30,24,13.835,13.835,13.835,13.835,2
20090801|2009-07-24 11:00,24,13.86,13.86,13.86,13.86,1
20090801|2009-07-24 12:00,24,13.86,13.86,13.86,13.86,10
20090801|2009-07-26 17:00,27,13.87,13.875,13.87,13.875,4
20090801|2009-07-26 20:00,27,13.785,13.785,13.785,13.785,2
20090801|2009-07-27 00:00,27,13.985,13.985,13.985,13.985,2
20090801|2009-07-27 02:30,27,13.985,13.985,13.985,13.985,1
20090801|2009-07-27 04:00,27,13.99,13.99,13.99,13.99,2
20090801|2009-07-27 08:00,27,14.065,14.065,14.065,14.065,2
20090801|2009-07-27 08:30,27,14.015,14.015,14.015,14.015,1
20090801|2009-07-27 09:00,27,13.99,13.99,13.99,13.99,1
20090801|2009-07-27 09:30,27,13.98,13.98,13.98,13.98,1
20090801|2009-07-27 11:00,27,13.955,13.955,13.955,13.955,1
20090801|2009-07-27 12:00,27,13.995,13.995,13.98,13.98,3
20090801|2009-07-27 12:30,27,13.98,13.98,13.98,13.98,1
20090801|2009-07-27 16:00,27,14.005,14.005,14.005,14.005,2
20090801|2009-07-28 02:30,28,14.035,14.035,14.035,14.035,3
20090801|2009-07-28 03:00,28,14.02,14.02,14.02,14.02,1
20090801|2009-07-28 06:30,28,13.975,13.975,13.975,13.975,1
20090801|2009-07-28 07:00,28,13.955,13.96,13.955,13.96,2
20090801|2009-07-28 07:30,28,13.96,13.96,13.96,13.96,1
20090801|2009-07-28 08:00,28,13.93,13.93,13.82,13.825,4
20090801|2009-07-28 08:30,28,13.86,13.86,13.86,13.86,1
20090801|2009-07-28 09:30,28,13.71,13.71,13.71,13.71,2
20090801|2009-07-28 10:00,28,13.705,13.705,13.665,13.665,3
20090801|2009-07-28 10:30,28,13.63,13.655,13.625,13.655,4
20090801|2009-07-28 12:00,28,13.68,13.68,13.68,13.68,2
20090801|2009-07-28 12:30,28,13.735,13.735,13.735,13.735,3
20090801|2009-07-28 13:30,28,13.76,13.76,13.76,13.76,1
20090801|2009-07-28 17:30,29,13.68,13.68,13.675,13.675,3
20090801|2009-07-29 00:00,29,13.665,13.665,13.665,13.665,2
20090801|2009-07-29 01:00,29,13.55,13.565,13.55,13.565,2
20090801|2009-07-29 04:00,29,13.55,13.55,13.55,13.55,3
20090801|2009-07-29 04:30,29,13.565,13.57,13.565,13.57,8
20090801|2009-07-29 06:30,29,13.535,13.535,13.535,13.535,1
20090801|2009-07-29 08:00,29,13.605,13.605,13.605,13.605,2
20090801|2009-07-29 08:30,29,13.485,13.485,13.485,13.485,4
20090801|2009-07-29 12:00,29,13.25,13.25,13.25,13.25,2
20090801|2009-07-30 07:00,30,13.405,13.405,13.405,13.405,1
20090801|2009-07-30 09:30,30,13.525,13.525,13.525,13.525,1
20090801|2009-07-30 12:00,30,13.47,13.47,13.47,13.47,2
20090801|2009-07-30 12:30,30,13.485,13.485,13.485,13.485,1
20090801|2009-07-31 13:00,31,13.915,13.915,13.915,13.915,4
20090801|2009-08-02 18:30,3,14.02,14.02,14.02,14.02,1
20090801|2009-08-03 03:00,3,14.16,14.16,14.16,14.16,1
20090801|2009-08-03 07:30,3,14.35,14.35,14.35,14.35,1
20090801|2009-08-03 08:30,3,14.31,14.31,14.31,14.31,3
20090801|2009-08-03 09:00,3,14.345,14.345,14.345,14.345,3
20090801|2009-08-04 01:00,4,14.19,14.19,14.19,14.19,1
20090801|2009-08-04 07:00,4,14.25,14.25,14.25,14.25,1
20090801|2009-08-04 07:30,4,14.305,14.305,14.305,14.305,1
20090801|2009-08-04 09:30,4,14.63,14.63,14.63,14.63,2
20090801|2009-08-05 07:00,5,14.765,14.765,14.765,14.765,1
20090801|2009-08-05 13:00,5,14.77,14.77,14.77,14.77,4
20090801|2009-08-06 03:30,6,14.765,14.765,14.765,14.765,1
20090801|2009-08-06 07:00,6,14.905,14.91,14.905,14.91,4
20090801|2009-08-06 10:00,6,14.77,14.77,14.77,14.77,2
20090801|2009-08-06 12:00,6,14.64,14.64,14.64,14.64,1
20090801|2009-08-06 13:30,6,14.665,14.665,14.665,14.665,1
20090801|2009-08-07 05:30,7,14.615,14.615,14.615,14.615,1
20090801|2009-08-07 07:30,7,14.71,14.71,14.71,14.71,1
20090801|2009-08-07 09:00,7,14.61,14.61,14.61,14.61,1
20090801|2009-08-07 09:30,7,14.62,14.65,14.62,14.65,3
20090801|2009-08-11 01:30,11,14.45,14.45,14.45,14.45,1
20090801|2009-08-12 09:00,12,14.47,14.47,14.47,14.47,1
20090801|2009-08-12 11:00,12,14.57,14.57,14.57,14.57,5
20090801|2009-08-12 12:00,12,14.575,14.575,14.575,14.575,1
20090801|2009-08-12 13:00,12,14.6,14.6,14.6,14.6,1
20090801|2009-08-12 20:30,13,14.55,14.55,14.55,14.55,1
20090801|2009-08-12 21:30,13,14.53,14.53,14.53,14.53,1
20090801|2009-08-13 03:00,13,14.795,14.795,14.795,14.795,2
20090801|2009-08-13 09:30,13,14.98,14.98,14.98,14.98,1
20090801|2009-08-13 21:30,14,15.1,15.1,15.1,15.1,2
20090801|2009-08-19 05:30,19,13.61,13.61,13.61,13.61,1
20090801|2009-08-20 07:30,20,13.9,13.9,13.9,13.9,2
20090801|2009-08-21 06:00,21,13.98,13.98,13.98,13.98,1
20090801|2009-08-21 09:30,21,14.26,14.26,14.26,14.26,1
20090801|2009-08-24 13:00,24,14.155,14.155,14.155,14.155,4
20090801|2009-08-25 04:00,25,14.195,14.195,14.195,14.195,4
20090801|2009-08-26 08:00,26,14.335,14.335,14.335,14.335,1
20090801|2009-08-26 08:30,26,14.26,14.26,14.26,14.26,1
20090801|2009-08-27 11:30,27,14.185,14.185,14.16,14.165,10
20090901|2008-05-05 12:30,5,17.416,17.416,17.416,17.416,0
20090901|2008-05-06 12:30,6,17.446,17.446,17.446,17.446,0
20090901|2008-05-07 12:30,7,17.277,17.277,17.277,17.277,0
20090901|2008-05-08 12:30,8,17.439,17.439,17.439,17.439,0
20090901|2008-05-09 12:30,9,17.473,17.473,17.473,17.473,0
20090901|2008-05-12 12:30,12,17.809,17.809,17.809,17.809,0
20090901|2008-05-13 12:30,13,17.43,17.43,17.43,17.43,0
20090901|2008-05-14 12:30,14,17.221,17.221,17.221,17.221,0
20090901|2008-05-15 12:30,15,17.271,17.271,17.271,17.271,0
20090901|2008-05-16 12:30,16,17.546,17.546,17.546,17.546,0
20090901|2008-05-19 12:30,19,17.621,17.621,17.621,17.621,0
20090901|2008-05-20 10:00,20,18.055,18.055,18.045,18.045,0
20090901|2008-05-20 16:00,20,18.325,18.325,18.325,18.325,0
20090901|2008-05-21 05:00,21,18.4,18.4,18.4,18.4,0
20090901|2008-05-21 16:00,21,18.667,18.667,18.667,18.667,0
20090901|2008-05-21 20:00,22,18.7,18.7,18.7,18.7,0
20090901|2008-05-22 16:00,22,18.667,18.667,18.667,18.667,0
20090901|2008-05-23 05:00,23,18.76,18.76,18.76,18.76,0
20090901|2008-05-23 16:00,23,18.926,18.926,18.926,18.926,0
20090901|2008-05-27 12:30,27,18.086,18.086,18.086,18.086,0
20090901|2008-05-28 16:00,28,18.056,18.056,18.056,18.056,0
20090901|2008-05-29 12:30,29,17.151,17.151,17.151,17.151,0
20090901|2008-05-30 01:00,30,17.265,17.265,17.265,17.265,0
20090901|2008-05-30 16:00,30,17.488,17.488,17.488,17.488,0
20090901|2008-06-02 12:30,2,17.515,17.515,17.515,17.515,0
20090901|2008-06-03 12:30,3,17.439,17.439,17.439,17.439,0
20090901|2008-06-04 12:30,4,17.541,17.541,17.541,17.541,0
20090901|2008-06-05 12:30,5,17.793,17.793,17.793,17.793,0
20090901|2008-06-06 12:30,6,18.066,18.066,18.066,18.066,0
20090901|2008-06-09 12:30,9,17.884,17.884,17.884,17.884,0
20090901|2008-06-10 12:30,10,17.33,17.33,17.33,17.33,0
20090901|2008-06-11 12:30,11,17.542,17.542,17.542,17.542,0
20090901|2008-06-12 07:30,12,17.12,17.12,17.12,17.12,0
20090901|2008-06-12 16:00,12,17.172,17.172,17.172,17.172,0
20090901|2008-06-13 10:30,13,17.225,17.225,17.215,17.225,0
20090901|2008-06-16 10:30,16,17.96,17.96,17.95,17.95,0
20090901|2008-06-17 12:30,17,17.773,17.773,17.773,17.773,0
20090901|2008-06-18 12:30,18,18.032,18.032,18.032,18.032,0
20090901|2008-06-19 08:00,19,18.33,18.33,18.3,18.33,0
20090901|2008-06-20 11:00,20,18.09,18.09,18.07,18.07,0
20090901|2008-06-23 08:00,23,17.4,17.4,17.4,17.4,0
20090901|2008-06-23 16:00,23,17.483,17.483,17.483,17.483,0
20090901|2008-06-24 12:30,24,17.308,17.308,17.308,17.308,0
20090901|2008-06-25 09:30,25,17.22,17.29,17.22,17.29,0
20090901|2008-06-25 16:00,25,17.187,17.187,17.187,17.187,0
20090901|2008-06-26 12:30,26,17.772,17.772,17.772,17.772,0
20090901|2008-06-27 12:30,27,18.269,18.269,18.269,18.269,0
20090901|2008-06-30 02:00,30,18.3,18.3,18.3,18.3,0
20090901|2008-06-30 16:00,30,18.07,18.07,18.07,18.07,0
20090901|2008-07-01 12:30,1,18.86,18.86,18.86,18.86,0
20090901|2008-07-01 13:30,1,18.82,18.82,18.82,18.82,0
20090901|2008-07-02 07:30,2,18.81,18.81,18.81,18.81,0
20090901|2008-07-02 13:00,2,18.97,18.97,18.97,18.97,0
20090901|2008-07-02 13:30,2,19.035,19.035,19.035,19.035,0
20090901|2008-07-02 16:00,2,18.996,18.996,18.996,18.996,0
20090901|2008-07-03 07:30,3,18.82,18.82,18.82,18.82,0
20090901|2008-07-03 16:00,3,18.938,18.938,18.938,18.938,0
20090901|2008-07-06 18:00,7,18.74,18.74,18.74,18.74,0
20090901|2008-07-07 04:00,7,18.535,18.535,18.53,18.53,0
20090901|2008-07-07 13:30,7,18.435,18.435,18.435,18.435,0
20090901|2008-07-07 16:00,7,18.469,18.469,18.469,18.469,0
20090901|2008-07-08 12:30,8,18.517,18.517,18.517,18.517,0
20090901|2008-07-09 11:00,9,18.685,18.685,18.685,18.685,0
20090901|2008-07-10 12:30,10,18.855,18.855,18.855,18.855,0
20090901|2008-07-10 16:00,10,18.89,18.89,18.89,18.89,0
20090901|2008-07-11 10:30,11,19.32,19.32,19.275,19.275,0
20090901|2008-07-14 07:30,14,19.475,19.475,19.475,19.475,0
20090901|2008-07-14 11:30,14,19.82,19.82,19.82,19.82,0
20090901|2008-07-14 12:00,14,19.865,19.865,19.865,19.865,0
20090901|2008-07-15 02:00,15,19.805,19.81,19.805,19.81,0
20090901|2008-07-15 03:00,15,19.86,19.86,19.86,19.86,0
20090901|2008-07-15 11:00,15,19.64,19.65,19.575,19.575,0
20090901|2008-07-15 13:30,15,19.61,19.61,19.61,19.61,0
20090901|2008-07-15 16:00,15,19.602,19.602,19.602,19.602,0
20090901|2008-07-16 08:00,16,19.725,19.725,19.725,19.725,0
20090901|2008-07-16 11:00,16,19.53,19.53,19.53,19.53,0
20090901|2008-07-17 11:30,17,19.68,19.68,19.6,19.62,0
20090901|2008-07-18 10:30,18,18.8,18.8,18.78,18.78,0
20090901|2008-07-21 11:30,21,18.96,18.96,18.96,18.96,0
20090901|2008-07-22 07:30,22,19.235,19.235,19.235,19.235,0
20090901|2008-07-22 12:00,22,18.65,18.65,18.65,18.65,0
20090901|2008-07-23 04:00,23,18.3,18.3,18.3,18.3,0
20090901|2008-07-23 06:00,23,18.325,18.325,18.325,18.325,0
20090901|2008-07-23 15:30,23,18.025,18.025,18.025,18.025,0
20090901|2008-07-23 16:00,23,18.081,18.081,18.081,18.081,0
20090901|2008-07-24 12:30,24,17.89,17.89,17.89,17.89,0
20090901|2008-07-25 12:30,25,17.968,17.968,17.968,17.968,0
20090901|2008-07-28 12:30,28,18.048,18.048,18.048,18.048,0
20090901|2008-07-29 03:00,29,18.17,18.17,18.17,18.17,0
20090901|2008-07-29 16:00,29,17.956,17.956,17.956,17.956,0
20090901|2008-07-30 12:30,30,18.04,18.04,18.04,18.04,0
20090901|2008-07-31 12:30,31,18.362,18.362,18.362,18.362,0
20090901|2008-08-01 12:30,1,18.09,18.09,18.09,18.09,0
20090901|2008-08-04 12:30,4,17.699,17.699,17.699,17.699,0
20090901|2008-08-05 12:30,5,17.121,17.121,17.121,17.121,0
20090901|2008-08-06 10:00,6,17.105,17.105,17.105,17.105,0
20090901|2008-08-06 16:00,6,17.057,17.057,17.057,17.057,0
20090901|2008-08-07 09:00,7,16.91,16.91,16.86,16.86,0
20090901|2008-08-07 12:30,7,16.68,16.68,16.64,16.64,0
20090901|2008-08-07 16:00,7,16.794,16.794,16.794,16.794,0
20090901|2008-08-08 07:30,8,16.21,16.21,16.21,16.21,0
20090901|2008-08-11 11:00,11,15.34,15.38,15.34,15.38,0
20090901|2008-08-12 09:00,12,15.105,15.105,15.095,15.095,0
20090901|2008-08-12 10:00,12,15.12,15.14,15.12,15.14,0
20090901|2008-08-12 10:30,12,15.1,15.12,15.1,15.12,0
20090901|2008-08-12 11:00,12,15.14,15.18,15.14,15.18,0
20090901|2008-08-12 11:30,12,15.16,15.16,15.16,15.16,0
20090901|2008-08-12 12:00,12,15.03,15.03,15.03,15.03,0
20090901|2008-08-13 08:30,13,15.025,15.025,15.025,15.025,0
20090901|2008-08-13 09:00,13,14.98,15,14.98,15,0
20090901|2008-08-14 02:30,14,15.55,15.55,15.55,15.55,0
20090901|2008-08-14 08:30,14,14.9,14.9,14.9,14.9,0
20090901|2008-08-14 17:30,15,14.655,14.655,14.655,14.655,0
20090901|2008-08-18 10:30,18,13.645,13.645,13.645,13.645,0
20090901|2008-08-18 16:00,18,13.545,13.545,13.545,13.545,0
20090901|2008-08-19 12:30,19,13.544,13.544,13.544,13.544,0
20090901|2008-08-20 12:30,20,13.48,13.48,13.48,13.48,0
20090901|2008-08-21 12:30,21,14.178,14.178,14.178,14.178,0
20090901|2008-08-22 12:30,22,13.927,13.927,13.927,13.927,0
20090901|2008-08-25 12:30,25,13.81,13.81,13.81,13.81,0
20090901|2008-08-26 08:30,26,14.08,14.08,14.08,14.08,0
20090901|2008-08-26 11:00,26,14.045,14.045,14.045,14.045,0
20090901|2008-08-26 12:00,26,13.99,13.99,13.99,13.99,0
20090901|2008-08-26 16:00,26,14.009,14.009,14.009,14.009,0
20090901|2008-08-27 03:00,27,14.18,14.185,14.18,14.185,0
20090901|2008-08-27 12:00,27,13.955,13.97,13.95,13.97,0
20090901|2008-08-27 16:00,27,13.899,13.899,13.899,13.899,0
20090901|2008-08-27 22:30,28,14.02,14.02,14.02,14.02,0
20090901|2008-08-28 12:00,28,14.08,14.085,14.08,14.085,0
20090901|2008-08-29 12:00,29,14.05,14.05,14.04,14.04,0
20090901|2008-08-29 16:00,29,14.032,14.032,14.032,14.032,0
20090901|2008-09-02 12:00,2,13.42,13.42,13.42,13.42,0
20090901|2008-09-02 16:00,2,13.459,13.459,13.459,13.459,0
20090901|2008-09-03 12:00,3,13.255,13.255,13.255,13.255,0
20090901|2008-09-03 16:00,3,13.255,13.255,13.255,13.255,0
20090901|2008-09-04 12:30,4,13.245,13.245,13.245,13.245,0
20090901|2008-09-05 12:30,5,12.614,12.614,12.614,12.614,0
20090901|2008-09-08 12:30,8,12.347,12.347,12.347,12.347,0
20090901|2008-09-09 09:00,9,12.02,12.02,12.02,12.02,0
20090901|2008-09-09 09:30,9,12.015,12.015,12.015,12.015,0
20090901|2008-09-09 10:30,9,11.975,11.975,11.975,11.975,0
20090901|2008-09-09 16:00,9,11.985,11.985,11.985,11.985,0
20090901|2008-09-10 09:30,10,11.3,11.3,11.3,11.3,0
20090901|2008-09-10 16:00,10,11.136,11.136,11.136,11.136,0
20090901|2008-09-11 12:30,11,10.789,10.789,10.789,10.789,0
20090901|2008-09-12 12:30,12,11.037,11.037,11.037,11.037,0
20090901|2008-09-15 12:30,15,11.359,11.359,11.359,11.359,0
20090901|2008-09-16 09:30,16,10.875,10.875,10.865,10.865,0
20090901|2008-09-16 10:30,16,10.75,10.775,10.735,10.775,0
20090901|2008-09-16 16:00,16,10.723,10.723,10.723,10.723,0
20090901|2008-09-17 06:30,17,11.025,11.025,11.015,11.015,0
20090901|2008-09-17 10:00,17,11.545,11.545,11.53,11.53,0
20090901|2008-09-17 10:30,17,11.47,11.47,11.47,11.47,0
20090901|2008-09-17 11:00,17,11.575,11.575,11.575,11.575,0
20090901|2008-09-17 16:00,17,11.878,11.878,11.878,11.878,0
20090901|2008-09-18 05:30,18,13.05,13.05,13.05,13.05,0
20090901|2008-09-18 12:00,18,13.5,13.5,13.5,13.5,0
20090901|2008-09-18 16:00,18,12.923,12.923,12.923,12.923,0
20090901|2008-09-19 02:30,19,12.295,12.295,12.25,12.25,0
20090901|2008-09-19 12:00,19,12.69,12.69,12.69,12.69,0
20090901|2008-09-22 11:30,22,13.75,13.75,13.75,13.75,0
20090901|2008-09-22 12:00,22,13.715,13.775,13.715,13.775,0
20090901|2008-09-23 12:30,23,13.457,13.457,13.457,13.457,0
20090901|2008-09-24 06:30,24,13.8,13.8,13.8,13.8,0
20090901|2008-09-25 12:30,25,13.563,13.563,13.563,13.563,0
20090901|2008-09-26 12:30,26,13.782,13.782,13.782,13.782,0
20090901|2008-09-29 12:30,29,13.27,13.495,13.27,13.495,0
20090901|2008-09-29 18:30,30,13.45,13.45,13.45,13.45,0
20090901|2008-09-29 19:00,30,13.46,13.46,13.46,13.46,0
20090901|2008-10-01 12:30,1,13.047,13.047,13.047,13.047,0
20090901|2008-10-02 12:30,2,11.353,11.353,11.353,11.353,0
20090901|2008-10-03 12:30,3,11.55,11.55,11.55,11.55,0
20090901|2008-10-06 12:30,6,11.48,11.48,11.48,11.48,0
20090901|2008-10-07 12:30,7,11.569,11.569,11.569,11.569,0
20090901|2008-10-08 12:30,8,11.978,11.978,11.978,11.978,0
20090901|2008-10-09 12:30,9,12.084,12.084,12.084,12.084,0
20090901|2008-10-10 12:30,10,10.79,10.79,10.79,10.79,0
20090901|2008-10-13 08:00,13,10.81,10.81,10.81,10.81,0
20090901|2008-10-13 16:00,13,10.966,10.966,10.966,10.966,0
20090901|2008-10-14 12:30,14,11.229,11.229,11.229,11.229,0
20090901|2008-10-15 12:30,15,10.335,10.335,10.335,10.335,0
20090901|2008-10-16 12:30,16,9.773001,9.773001,9.773001,9.773001,0
20090901|2008-10-17 12:00,17,9.57,9.57,9.440001,9.440001,0
20090901|2008-10-20 08:30,20,9.594999,9.594999,9.594999,9.594999,0
20090901|2008-10-21 12:30,21,10.167,10.167,10.167,10.167,0
20090901|2008-10-22 12:30,22,9.542,9.542,9.542,9.542,0
20090901|2008-10-23 10:00,23,9.85,9.85,9.85,9.85,0
20090901|2008-10-23 16:00,23,9.587999,9.587999,9.587999,9.587999,0
20090901|2008-10-24 12:30,24,9.377,9.377,9.377,9.377,0
20090901|2008-10-27 12:00,27,9.29,9.29,9.29,9.29,0
20090901|2008-10-27 16:00,27,9.275,9.275,9.275,9.275,0
20090901|2008-10-28 12:00,28,8.865,8.865,8.86,8.86,0
20090901|2008-10-28 16:00,28,8.858,8.858,8.858,8.858,0
20090901|2008-10-29 12:00,29,9.8,9.8,9.8,9.8,0
20090901|2008-10-29 16:00,29,9.863,9.863,9.863,9.863,0
20090901|2008-10-30 12:00,30,9.8,9.8,9.8,9.8,0
20090901|2008-10-30 12:30,30,9.8,9.8,9.8,9.8,0
20090901|2008-10-31 12:00,31,9.85,9.85,9.75,9.75,0
20090901|2008-10-31 16:00,31,9.779,9.779,9.779,9.779,0
20090901|2008-11-04 12:00,4,10.15,10.15,10.15,10.15,1
20090901|2008-11-05 12:30,5,10.54,10.54,10.495,10.495,2
20090901|2008-11-06 10:00,6,10.53,10.53,10.515,10.525,16
20090901|2008-11-06 11:30,6,10.12,10.25,10.12,10.245,0
20090901|2008-11-06 12:00,6,10.15,10.15,10.15,10.15,1
20090901|2008-11-06 12:30,6,10.12,10.125,10.12,10.12,5
20090901|2008-11-06 13:00,6,10.16,10.165,10.135,10.15,7
20090901|2008-11-06 13:30,6,10.145,10.145,10.145,10.145,1
20090901|2008-11-25 12:00,25,10.32,10.32,10.315,10.315,5
20090901|2008-11-26 12:00,26,10.255,10.255,10.25,10.25,3
20090901|2008-11-28 11:00,28,10.23,10.24,10.23,10.23,7
20090901|2008-12-02 12:00,2,9.61,9.61,9.61,9.61,1
20090901|2008-12-04 12:00,4,9.575,9.575,9.575,9.575,1
20090901|2008-12-05 03:30,5,9.56,9.56,9.56,9.56,3
20090901|2008-12-09 12:00,9,9.9,9.9,9.9,9.9,1
20090901|2008-12-11 08:30,11,10.48,10.48,10.48,10.48,42
20090901|2008-12-11 13:00,11,10.425,10.425,10.425,10.425,2
20090901|2008-12-11 14:00,11,10.415,10.415,10.415,10.415,2
20090901|2008-12-17 13:30,17,11.465,11.465,11.45,11.46,21
20090901|2008-12-17 14:00,17,11.46,11.47,11.45,11.47,21
20090901|2008-12-17 14:30,17,11.455,11.455,11.445,11.445,3
20090901|2008-12-18 03:30,18,11.465,11.465,11.465,11.465,16
20090901|2008-12-18 09:00,18,11.1,11.1,11.1,11.1,10
20090901|2008-12-18 10:00,18,11.13,11.13,11.07,11.07,60
20090901|2008-12-18 10:30,18,11.1,11.1,11.1,11.1,15
20090901|2008-12-18 11:30,18,11.13,11.13,11.12,11.12,16
20090901|2009-01-19 00:30,20,11.24,11.24,11.235,11.235,8
20090901|2009-01-20 04:00,20,11.15,11.15,11.15,11.15,1
20090901|2009-01-20 07:30,20,11.38,11.38,11.38,11.38,1
20090901|2009-01-20 09:00,20,11.25,11.25,11.25,11.25,1
20090901|2009-01-21 07:00,21,11.3,11.3,11.3,11.3,1
20090901|2009-01-22 11:30,22,11.46,11.465,11.45,11.46,16
20090901|2009-01-23 04:00,23,11.5,11.5,11.5,11.5,8
20090901|2009-01-23 09:30,23,11.35,11.39,11.35,11.39,15
20090901|2009-01-23 12:30,23,11.94,11.94,11.92,11.92,8
20090901|2009-01-27 10:30,27,12.19,12.195,12.19,12.195,3
20090901|2009-01-27 13:30,27,12.015,12.015,12.015,12.015,30
20090901|2009-01-28 12:00,28,11.99,11.99,11.99,11.99,1
20090901|2009-01-29 03:30,29,11.685,11.685,11.685,11.685,10
20090901|2009-01-29 10:00,29,12.04,12.04,12.04,12.04,10
20090901|2009-01-29 12:00,29,12.21,12.21,12.17,12.17,23
20090901|2009-01-30 06:30,30,12.5,12.5,12.5,12.5,1
20090901|2009-01-30 12:00,30,12.62,12.62,12.62,12.62,2
20090901|2009-01-30 13:00,30,12.62,12.62,12.62,12.62,1
20090901|2009-02-01 17:00,2,12.675,12.675,12.675,12.675,1
20090901|2009-02-02 00:00,2,12.435,12.435,12.43,12.43,2
20090901|2009-02-02 11:00,2,12.555,12.565,12.555,12.565,7
20090901|2009-02-02 11:30,2,12.565,12.565,12.565,12.565,1
20090901|2009-02-02 14:00,2,12.435,12.435,12.43,12.43,7
20090901|2009-02-03 09:00,3,12.375,12.375,12.375,12.375,2
20090901|2009-02-04 07:30,4,12.485,12.485,12.485,12.485,10
20090901|2009-02-04 08:00,4,12.51,12.52,12.51,12.52,11
20090901|2009-02-04 08:30,4,12.56,12.56,12.56,12.56,1
20090901|2009-02-05 07:00,5,12.885,12.885,12.885,12.885,1
20090901|2009-02-10 08:30,10,13.215,13.215,13.215,13.215,10
20090901|2009-02-10 10:00,10,13.16,13.16,13.155,13.155,8
20090901|2009-02-11 06:30,11,13.4,13.4,13.4,13.4,1
20090901|2009-02-11 07:00,11,13.43,13.43,13.43,13.43,1
20090901|2009-02-12 08:00,12,13.46,13.46,13.46,13.46,10
20090901|2009-02-12 09:00,12,13.5,13.5,13.5,13.5,5
20090901|2009-02-12 09:30,12,13.53,13.53,13.53,13.53,5
20090901|2009-02-12 12:00,12,13.59,13.59,13.585,13.585,2
20090901|2009-02-12 12:30,12,13.59,13.59,13.59,13.59,4
20090901|2009-02-17 07:00,17,13.84,13.84,13.84,13.84,1
20090901|2009-02-17 07:30,17,14,14,14,14,1
20090901|2009-02-17 08:00,17,14.02,14.095,14.02,14.095,4
20090901|2009-02-17 08:30,17,14.1,14.1,14.075,14.075,2
20090901|2009-02-17 12:00,17,14.09,14.09,14.09,14.09,1
20090901|2009-02-18 10:00,18,14.325,14.325,14.325,14.325,1
20090901|2009-02-18 10:30,18,14.31,14.31,14.31,14.31,1
20090901|2009-02-18 12:30,18,14.375,14.395,14.375,14.395,2
20090901|2009-02-18 16:00,18,14.385,14.395,14.385,14.395,10
20090901|2009-02-18 22:30,19,14.42,14.42,14.42,14.42,1
20090901|2009-02-19 05:00,19,14.295,14.32,14.295,14.32,20
20090901|2009-02-19 08:00,19,14.095,14.095,14.095,14.095,1
20090901|2009-02-19 09:30,19,14.02,14.02,14.02,14.02,6
20090901|2009-02-19 10:00,19,14.02,14.08,14.02,14.08,8
20090901|2009-02-19 11:00,19,14.11,14.11,14.11,14.11,1
20090901|2009-02-19 12:00,19,13.995,13.995,13.995,13.995,1
20090901|2009-02-19 14:30,19,14.07,14.07,14.07,14.07,4
20090901|2009-02-20 05:30,20,14.25,14.25,14.25,14.25,1
20090901|2009-02-20 06:30,20,14.375,14.375,14.375,14.375,1
20090901|2009-02-20 10:00,20,14.49,14.49,14.49,14.49,1
20090901|2009-02-22 19:30,23,14.4,14.4,14.4,14.4,1
20090901|2009-02-23 12:00,23,14.58,14.58,14.57,14.57,2
20090901|2009-02-24 10:00,24,14.28,14.29,14.28,14.29,2
20090901|2009-02-24 11:00,24,13.885,13.885,13.885,13.885,1
20090901|2009-02-24 12:00,24,14.03,14.03,14.03,14.03,10
20090901|2009-02-24 13:00,24,14,14,14,14,1
20090901|2009-02-25 03:00,25,13.6,13.6,13.6,13.6,1
20090901|2009-02-25 05:00,25,13.81,13.81,13.805,13.805,7
20090901|2009-02-25 09:00,25,14.06,14.1,14.06,14.1,10
20090901|2009-02-25 12:00,25,13.955,13.955,13.955,13.955,6
20090901|2009-02-25 13:30,25,13.75,13.75,13.75,13.75,2
20090901|2009-02-25 14:00,25,13.7,13.7,13.7,13.7,20
20090901|2009-02-26 07:00,26,13.5,13.5,13.5,13.5,1
20090901|2009-02-26 08:00,26,13.555,13.555,13.555,13.555,4
20090901|2009-02-26 09:00,26,13.33,13.33,13.33,13.33,1
20090901|2009-02-26 09:30,26,13.08,13.08,13.03,13.03,22
20090901|2009-02-26 12:00,26,13,13.005,13,13.005,8
20090901|2009-02-26 12:30,26,13,13,13,13,7
20090901|2009-02-27 02:00,27,13.18,13.18,13.18,13.18,1
20090901|2009-02-27 12:00,27,13.125,13.13,13.125,13.125,9
20090901|2009-02-27 12:30,27,13.145,13.145,13.105,13.105,4
20090901|2009-03-02 08:30,2,12.85,12.85,12.85,12.85,1
20090901|2009-03-02 11:30,2,13.135,13.135,13.135,13.135,10
20090901|2009-03-02 13:00,2,13.08,13.08,13.08,13.08,2
20090901|2009-03-02 13:30,2,12.95,12.95,12.95,12.95,3
20090901|2009-03-02 14:00,2,12.95,12.95,12.95,12.95,7
20090901|2009-03-03 02:30,3,12.775,12.775,12.775,12.775,10
20090901|2009-03-03 08:00,3,12.78,12.78,12.77,12.77,2
20090901|2009-03-04 03:00,4,12.95,12.95,12.95,12.95,1
20090901|2009-03-04 07:00,4,12.9,12.9,12.9,12.9,10
20090901|2009-03-04 09:00,4,12.94,12.94,12.94,12.94,1
20090901|2009-03-04 14:00,4,12.965,12.965,12.965,12.965,5
20090901|2009-03-04 14:30,4,12.935,12.94,12.935,12.94,2
20090901|2009-03-05 11:00,5,13.21,13.21,13.21,13.21,10
20090901|2009-03-06 07:30,6,13.46,13.46,13.46,13.46,10
20090901|2009-03-06 12:00,6,13.395,13.4,13.355,13.36,13
20090901|2009-03-06 13:30,6,13.34,13.345,13.34,13.345,10
20090901|2009-03-10 09:00,10,12.66,12.66,12.61,12.61,21
20090901|2009-03-10 13:00,10,12.645,12.645,12.645,12.645,1
20090901|2009-03-10 16:00,10,12.625,12.625,12.625,12.625,1
20090901|2009-03-11 01:30,11,12.655,12.655,12.655,12.655,1
20090901|2009-03-11 02:00,11,12.655,12.655,12.655,12.655,19
20090901|2009-03-11 10:30,11,12.895,12.895,12.895,12.895,6
20090901|2009-03-12 01:00,12,12.93,12.93,12.93,12.93,4
20090901|2009-03-12 13:00,12,12.97,12.97,12.97,12.97,1
20090901|2009-03-12 14:30,12,13.025,13.025,13.025,13.025,3
20090901|2009-03-13 06:00,13,13.055,13.055,13.055,13.055,1
20090901|2009-03-13 07:30,13,13.235,13.235,13.235,13.235,3
20090901|2009-03-13 11:30,13,13.21,13.21,13.21,13.21,1
20090901|2009-03-13 12:30,13,13.21,13.21,13.205,13.205,2
20090901|2009-03-13 13:00,13,13.26,13.26,13.26,13.26,3
20090901|2009-03-16 10:00,16,12.885,12.885,12.885,12.885,1
20090901|2009-03-16 10:30,16,12.925,12.925,12.925,12.925,1
20090901|2009-03-16 12:00,16,12.945,12.95,12.945,12.95,11
20090901|2009-03-17 10:30,17,12.7,12.7,12.7,12.7,1
20090901|2009-03-17 12:00,17,12.71,12.73,12.71,12.73,8
20090901|2009-03-18 00:30,18,12.65,12.65,12.64,12.64,30
20090901|2009-03-18 09:00,18,12.6,12.605,12.6,12.605,9
20090901|2009-03-18 10:00,18,12.285,12.285,12.285,12.285,1
20090901|2009-03-18 10:30,18,12.25,12.25,12.25,12.25,1
20090901|2009-03-18 11:00,18,12.28,12.28,12.28,12.28,1
20090901|2009-03-18 12:00,18,12.15,12.15,12.005,12.005,3
20090901|2009-03-18 12:30,18,12.035,12.035,12.02,12.02,6
20090901|2009-03-18 13:30,18,12.65,12.65,12.65,12.65,1
20090901|2009-03-18 14:00,18,12.79,12.79,12.79,12.79,1
20090901|2009-03-18 14:30,18,12.88,12.88,12.88,12.88,1
20090901|2009-03-18 15:30,18,12.96,12.96,12.96,12.96,2
20090901|2009-03-18 17:00,19,12.91,12.91,12.91,12.91,1
20090901|2009-03-19 09:00,19,13.4,13.4,13.4,13.4,1
20090901|2009-03-19 09:30,19,13.69,13.69,13.69,13.69,1
20090901|2009-03-19 10:30,19,13.53,13.535,13.53,13.535,3
20090901|2009-03-19 11:00,19,13.49,13.49,13.49,13.49,1
20090901|2009-03-19 11:30,19,13.535,13.535,13.535,13.535,2
20090901|2009-03-19 12:00,19,13.54,13.54,13.54,13.54,5
20090901|2009-03-19 12:30,19,13.56,13.56,13.56,13.56,1
20090901|2009-03-19 14:00,19,13.565,13.565,13.565,13.565,4
20090901|2009-03-20 11:30,20,13.68,13.68,13.68,13.68,2
20090901|2009-03-20 12:00,20,13.675,13.68,13.67,13.67,21
20090901|2009-03-23 07:30,23,13.695,13.695,13.695,13.695,1
20090901|2009-03-23 08:30,23,13.785,13.785,13.785,13.785,1
20090901|2009-03-23 09:00,23,13.735,13.785,13.735,13.785,2
20090901|2009-03-23 10:00,23,13.8,13.8,13.8,13.8,5
20090901|2009-03-23 11:00,23,13.88,13.88,13.88,13.88,1
20090901|2009-03-23 12:30,23,13.885,13.89,13.885,13.89,5
20090901|2009-03-23 14:00,23,13.76,13.76,13.76,13.76,1
20090901|2009-03-23 14:30,23,13.8,13.8,13.8,13.8,1
20090901|2009-03-24 07:00,24,13.51,13.51,13.51,13.51,20
20090901|2009-03-24 07:30,24,13.455,13.455,13.455,13.455,2
20090901|2009-03-24 09:00,24,13.315,13.34,13.315,13.34,4
20090901|2009-03-24 09:30,24,13.385,13.385,13.385,13.385,1
20090901|2009-03-24 10:00,24,13.4,13.4,13.36,13.36,18
20090901|2009-03-24 10:30,24,13.36,13.36,13.36,13.36,1
20090901|2009-03-24 11:30,24,13.385,13.385,13.385,13.385,1
20090901|2009-03-24 12:00,24,13.37,13.38,13.37,13.375,8
20090901|2009-03-24 13:30,24,13.465,13.465,13.465,13.465,1
20090901|2009-03-25 06:00,25,13.29,13.29,13.29,13.29,7
20090901|2009-03-25 06:30,25,13.29,13.29,13.28,13.28,7
20090901|2009-03-25 07:00,25,13.165,13.165,13,13,22
20090901|2009-03-25 08:00,25,13.22,13.23,13.22,13.23,2
20090901|2009-03-25 09:00,25,13.33,13.33,13.33,13.33,2
20090901|2009-03-25 11:30,25,13.555,13.555,13.555,13.555,1
20090901|2009-03-25 12:00,25,13.475,13.505,13.47,13.505,13
20090901|2009-03-25 14:00,25,13.54,13.54,13.54,13.54,1
20090901|2009-03-26 07:30,26,13.725,13.725,13.725,13.725,1
20090901|2009-03-26 08:30,26,13.62,13.62,13.62,13.62,1
20090901|2009-03-26 10:30,26,13.66,13.67,13.66,13.67,20
20090901|2009-03-26 12:00,26,13.675,13.69,13.675,13.69,18
20090901|2009-03-27 04:00,27,13.405,13.405,13.405,13.405,12
20090901|2009-03-27 06:30,27,13.275,13.275,13.275,13.275,2
20090901|2009-03-27 07:00,27,13.275,13.275,13.275,13.275,18
20090901|2009-03-27 08:30,27,13.335,13.335,13.335,13.335,10
20090901|2009-03-27 09:00,27,13.33,13.33,13.33,13.33,10
20090901|2009-03-27 13:00,27,13.29,13.29,13.29,13.29,1
20090901|2009-03-27 13:30,27,13.325,13.325,13.325,13.325,1
20090901|2009-03-30 02:00,30,13.315,13.315,13.315,13.315,2
20090901|2009-03-30 04:00,30,13.16,13.17,13.16,13.17,3
20090901|2009-03-30 05:30,30,13.03,13.03,13.03,13.03,12
20090901|2009-03-30 07:00,30,13.045,13.08,13.045,13.08,3
20090901|2009-03-30 08:30,30,13.155,13.18,13.155,13.18,2
20090901|2009-03-30 09:00,30,13.19,13.19,13.19,13.19,1
20090901|2009-03-30 10:30,30,13.16,13.16,13.16,13.16,26
20090901|2009-03-30 11:00,30,13.045,13.045,13.045,13.045,8
20090901|2009-03-30 11:30,30,13.04,13.04,13.04,13.04,10
20090901|2009-03-31 07:30,31,13.25,13.25,13.25,13.25,1
20090901|2009-03-31 09:00,31,13.055,13.055,13.04,13.045,6
20090901|2009-03-31 09:30,31,12.9,12.905,12.62,12.81,10
20090901|2009-03-31 10:00,31,12.79,12.79,12.79,12.79,2
20090901|2009-03-31 12:00,31,13.04,13.04,13.04,13.04,1
20090901|2009-03-31 12:30,31,13.03,13.03,13.03,13.03,1
20090901|2009-03-31 13:00,31,12.99,12.99,12.99,12.99,1
20090901|2009-03-31 19:00,1,12.98,12.98,12.98,12.98,1
20090901|2009-04-01 06:00,1,13.11,13.11,13.11,13.11,10
20090901|2009-04-01 07:00,1,13.13,13.13,13.13,13.13,1
20090901|2009-04-01 08:30,1,13.06,13.06,13.06,13.06,1
20090901|2009-04-01 09:00,1,13.05,13.05,13.05,13.05,1
20090901|2009-04-01 12:00,1,13.02,13.02,13.02,13.02,5
20090901|2009-04-01 13:30,1,13.03,13.03,13.03,13.03,1
20090901|2009-04-01 14:00,1,13.02,13.02,13.02,13.02,4
20090901|2009-04-01 14:30,1,13.02,13.02,13.02,13.02,5
20090901|2009-04-02 01:30,2,12.995,12.995,12.995,12.995,1
20090901|2009-04-02 04:30,2,12.98,12.98,12.98,12.98,1
20090901|2009-04-02 05:30,2,12.9,12.9,12.9,12.9,1
20090901|2009-04-02 07:30,2,12.92,12.92,12.92,12.92,1
20090901|2009-04-02 08:00,2,12.7,12.7,12.7,12.7,1
20090901|2009-04-02 08:30,2,12.725,12.725,12.725,12.725,1
20090901|2009-04-02 09:00,2,12.605,12.69,12.605,12.69,2
20090901|2009-04-02 10:30,2,12.77,12.77,12.77,12.77,1
20090901|2009-04-02 12:00,2,13.05,13.05,13.05,13.05,1
20090901|2009-04-03 11:30,3,12.79,12.79,12.79,12.79,1
20090901|2009-04-03 12:00,3,12.79,12.79,12.79,12.79,1
20090901|2009-04-06 05:30,6,12.48,12.48,12.48,12.48,1
20090901|2009-04-06 07:00,6,12.48,12.48,12.4,12.4,6
20090901|2009-04-06 07:30,6,12.3,12.32,12.3,12.32,6
20090901|2009-04-06 08:30,6,12.215,12.215,12.215,12.215,1
20090901|2009-04-06 09:00,6,12.19,12.23,12.19,12.23,13
20090901|2009-04-06 09:30,6,12.215,12.215,12.17,12.17,2
20090901|2009-04-06 10:30,6,12.16,12.16,12.16,12.16,1
20090901|2009-04-06 12:00,6,12.17,12.17,12.17,12.17,2
20090901|2009-04-06 12:30,6,12.17,12.17,12.17,12.17,1
20090901|2009-04-06 21:30,7,12.27,12.27,12.27,12.27,1
20090901|2009-04-07 02:30,7,12.29,12.29,12.29,12.29,10
20090901|2009-04-07 08:30,7,12.185,12.185,12.185,12.185,1
20090901|2009-04-07 10:30,7,12.3,12.3,12.3,12.3,3
20090901|2009-04-07 13:00,7,12.27,12.27,12.27,12.27,1
20090901|2009-04-08 10:00,8,12.345,12.35,12.345,12.35,10
20090901|2009-04-08 12:00,8,12.375,12.375,12.365,12.365,13
20090901|2009-04-09 07:30,9,12.22,12.22,12.22,12.22,1
20090901|2009-04-09 11:00,9,12.3,12.3,12.3,12.3,2
20090901|2009-04-09 11:30,9,12.405,12.42,12.405,12.42,2
20090901|2009-04-09 12:00,9,12.36,12.37,12.36,12.37,2
20090901|2009-04-13 07:30,13,12.57,12.67,12.57,12.67,2
20090901|2009-04-13 08:00,13,12.845,12.845,12.845,12.845,1
20090901|2009-04-13 08:30,13,12.825,12.825,12.825,12.825,1
20090901|2009-04-13 09:00,13,12.74,12.74,12.74,12.74,1
20090901|2009-04-13 11:00,13,12.84,12.845,12.84,12.845,8
20090901|2009-04-13 11:30,13,12.805,12.805,12.805,12.805,1
20090901|2009-04-13 12:00,13,12.79,12.79,12.79,12.79,2
20090901|2009-04-14 07:30,14,12.695,12.695,12.665,12.67,42
20090901|2009-04-14 08:30,14,12.68,12.68,12.68,12.68,2
20090901|2009-04-14 09:30,14,12.66,12.66,12.66,12.66,1
20090901|2009-04-14 10:00,14,12.68,12.68,12.68,12.68,1
20090901|2009-04-14 12:00,14,12.82,12.82,12.815,12.815,5
20090901|2009-04-14 20:30,15,12.755,12.755,12.755,12.755,1
20090901|2009-04-15 02:00,15,12.77,12.77,12.76,12.76,15
20090901|2009-04-15 09:00,15,12.805,12.805,12.8,12.8,20
20090901|2009-04-15 11:00,15,12.835,12.835,12.83,12.83,3
20090901|2009-04-15 12:00,15,12.845,12.845,12.845,12.845,1
20090901|2009-04-16 08:30,16,12.46,12.46,12.37,12.37,38
20090901|2009-04-16 09:00,16,12.3,12.3,12.3,12.3,1
20090901|2009-04-16 09:30,16,12.3,12.33,12.3,12.33,11
20090901|2009-04-16 10:00,16,12.25,12.25,12.25,12.25,10
20090901|2009-04-16 12:00,16,12.3,12.3,12.3,12.3,2
20090901|2009-04-16 13:30,16,12.2,12.2,12.2,12.2,6
20090901|2009-04-17 02:30,17,12.215,12.215,12.215,12.215,1
20090901|2009-04-17 03:00,17,12.21,12.21,12.21,12.21,1
20090901|2009-04-17 07:30,17,12,12,12,12,1
20090901|2009-04-17 08:30,17,12.02,12.02,12.02,12.02,1
20090901|2009-04-17 11:00,17,11.89,11.89,11.88,11.88,2
20090901|2009-04-17 12:00,17,11.84,11.84,11.84,11.84,1
20090901|2009-04-17 12:30,17,11.86,11.86,11.86,11.86,5
20090901|2009-04-19 20:30,20,11.86,11.86,11.86,11.86,1
20090901|2009-04-20 07:00,20,12.1,12.1,12.1,12.1,1
20090901|2009-04-20 09:00,20,12.12,12.16,12.12,12.16,2
20090901|2009-04-20 10:00,20,12.07,12.09,12.07,12.09,21
20090901|2009-04-20 11:00,20,12.095,12.095,12.095,12.095,1
20090901|2009-04-20 12:00,20,12.165,12.165,12.14,12.14,5
20090901|2009-04-20 14:30,20,12.08,12.08,12.08,12.08,1
20090901|2009-04-21 11:00,21,12.065,12.065,12.065,12.065,2
20090901|2009-04-21 12:00,21,12.085,12.085,12.085,12.085,5
20090901|2009-04-21 13:00,21,12.055,12.055,12.055,12.055,1
20090901|2009-04-21 13:30,21,11.99,11.99,11.98,11.98,21
20090901|2009-04-22 08:00,22,12.17,12.17,12.17,12.17,1
20090901|2009-04-22 09:00,22,12.3,12.3,12.3,12.3,7
20090901|2009-04-22 09:30,22,12.3,12.3,12.29,12.29,15
20090901|2009-04-22 10:30,22,12.255,12.255,12.255,12.255,1
20090901|2009-04-22 11:30,22,12.27,12.285,12.27,12.285,2
20090901|2009-04-22 12:00,22,12.34,12.34,12.34,12.34,1
20090901|2009-04-22 12:30,22,12.335,12.335,12.335,12.335,10
20090901|2009-04-22 21:00,23,12.46,12.46,12.46,12.46,20
20090901|2009-04-23 03:00,23,12.45,12.45,12.45,12.45,2
20090901|2009-04-23 07:00,23,12.42,12.42,12.42,12.42,2
20090901|2009-04-23 08:30,23,12.365,12.365,12.365,12.365,1
20090901|2009-04-23 09:00,23,12.55,12.6,12.55,12.6,8
20090901|2009-04-23 09:30,23,12.65,12.75,12.65,12.75,25
20090901|2009-04-23 13:30,23,12.825,12.825,12.825,12.825,1
20090901|2009-04-23 14:00,23,12.845,12.845,12.845,12.845,1
20090901|2009-04-23 22:30,24,12.7,12.7,12.7,12.7,1
20090901|2009-04-24 01:30,24,12.865,12.875,12.86,12.875,4
20090901|2009-04-24 06:00,24,12.8,12.8,12.8,12.8,1
20090901|2009-04-24 07:30,24,12.95,12.95,12.95,12.95,1
20090901|2009-04-24 09:00,24,12.86,12.86,12.86,12.86,1
20090901|2009-04-24 09:30,24,12.8,12.8,12.8,12.8,1
20090901|2009-04-24 12:30,24,12.935,12.935,12.925,12.925,2
20090901|2009-04-24 13:30,24,12.915,12.915,12.915,12.915,1
20090901|2009-04-26 17:00,27,13,13,13,13,1
20090901|2009-04-26 20:00,27,13.165,13.165,13.165,13.165,1
20090901|2009-04-27 01:30,27,13.115,13.115,13.115,13.115,1
20090901|2009-04-27 07:00,27,13,13,12.98,12.98,3
20090901|2009-04-27 08:30,27,13.035,13.035,13.035,13.035,1
20090901|2009-04-27 09:00,27,13.01,13.01,13.01,13.01,1
20090901|2009-04-27 09:30,27,12.98,12.985,12.98,12.985,5
20090901|2009-04-27 10:00,27,12.9,12.9,12.9,12.9,1
20090901|2009-04-27 10:30,27,13,13,13,13,1
20090901|2009-04-27 11:00,27,12.975,12.975,12.975,12.975,2
20090901|2009-04-27 12:00,27,13.005,13.015,13.005,13.01,4
20090901|2009-04-27 13:30,27,12.925,12.925,12.9,12.9,2
20090901|2009-04-27 14:00,27,12.845,12.845,12.845,12.845,1
20090901|2009-04-27 19:00,28,12.8,12.9,12.8,12.8,5
20090901|2009-04-27 20:00,28,12.77,12.775,12.77,12.775,6
20090901|2009-04-27 21:00,28,12.77,12.77,12.77,12.77,1
20090901|2009-04-27 23:00,28,12.7,12.7,12.7,12.7,1
20090901|2009-04-28 05:30,28,12.61,12.61,12.6,12.6,2
20090901|2009-04-28 06:00,28,12.58,12.58,12.58,12.58,1
20090901|2009-04-28 06:30,28,12.615,12.615,12.615,12.615,1
20090901|2009-04-28 07:00,28,12.62,12.62,12.455,12.455,23
20090901|2009-04-28 07:30,28,12.4,12.4,12.385,12.385,3
20090901|2009-04-28 08:00,28,12.445,12.45,12.445,12.45,2
20090901|2009-04-28 08:30,28,12.47,12.47,12.445,12.445,2
20090901|2009-04-28 09:00,28,12.5,12.5,12.49,12.495,20
20090901|2009-04-28 09:30,28,12.4,12.4,12.4,12.4,1
20090901|2009-04-28 11:00,28,12.435,12.435,12.435,12.435,1
20090901|2009-04-28 11:30,28,12.5,12.5,12.5,12.5,31
20090901|2009-04-28 12:00,28,12.45,12.45,12.45,12.45,1
20090901|2009-04-28 13:30,28,12.495,12.495,12.495,12.495,1
20090901|2009-04-29 06:30,29,12.6,12.6,12.6,12.6,1
20090901|2009-04-29 07:00,29,12.585,12.585,12.585,12.585,1
20090901|2009-04-29 07:30,29,12.7,12.71,12.695,12.7,4
20090901|2009-04-29 08:00,29,12.675,12.675,12.665,12.665,3
20090901|2009-04-29 08:30,29,12.67,12.67,12.67,12.67,1
20090901|2009-04-29 09:30,29,12.775,12.775,12.775,12.775,1
20090901|2009-04-29 10:00,29,12.74,12.8,12.74,12.8,3
20090901|2009-04-29 11:30,29,12.795,12.795,12.795,12.795,1
20090901|2009-04-29 12:00,29,12.8,12.8,12.795,12.795,2
20090901|2009-04-29 13:00,29,12.8,12.82,12.7,12.7,3
20090901|2009-04-29 13:30,29,12.8,12.8,12.79,12.79,3
20090901|2009-04-29 14:00,29,12.82,12.82,12.82,12.82,2
20090901|2009-04-29 19:00,30,12.7,12.7,12.7,12.7,2
20090901|2009-04-30 01:30,30,12.785,12.815,12.785,12.815,5
20090901|2009-04-30 02:00,30,12.82,12.82,12.805,12.805,2
20090901|2009-04-30 02:30,30,12.805,12.805,12.79,12.79,3
20090901|2009-04-30 04:00,30,12.7,12.7,12.6,12.6,2
20090901|2009-04-30 04:30,30,12.7,12.7,12.7,12.7,1
20090901|2009-04-30 05:30,30,12.6,12.6,12.6,12.6,1
20090901|2009-04-30 07:30,30,12.5,12.525,12.375,12.375,6
20090901|2009-04-30 08:00,30,12.415,12.42,12.3,12.3,41
20090901|2009-04-30 08:30,30,12.4,12.4,12.4,12.4,1
20090901|2009-04-30 09:00,30,12.3,12.3,12.3,12.3,1
20090901|2009-04-30 10:00,30,12.4,12.4,12.4,12.4,1
20090901|2009-04-30 10:30,30,12.4,12.4,12.4,12.4,2
20090901|2009-04-30 11:00,30,12.42,12.42,12.42,12.42,1
20090901|2009-04-30 11:30,30,12.39,12.39,12.39,12.39,1
20090901|2009-04-30 12:00,30,12.46,12.46,12.3,12.38,9
20090901|2009-04-30 12:30,30,12.4,12.42,12.4,12.415,3
20090901|2009-04-30 15:00,30,12.385,12.385,12.385,12.385,1
20090901|2009-04-30 19:00,1,12.3,12.3,12.3,12.3,1
20090901|2009-05-01 06:00,1,12.2,12.2,12.09,12.09,3
20090901|2009-05-01 06:30,1,12.255,12.255,12.255,12.255,1
20090901|2009-05-01 07:30,1,12.26,12.26,12.26,12.26,1
20090901|2009-05-01 08:00,1,12.3,12.325,12.3,12.325,2
20090901|2009-05-01 08:30,1,12.31,12.31,12.31,12.31,1
20090901|2009-05-01 09:30,1,12.4,12.4,12.4,12.4,1
20090901|2009-05-01 11:00,1,12.5,12.5,12.5,12.5,1
20090901|2009-05-01 11:30,1,12.6,12.625,12.6,12.625,3
20090901|2009-05-01 12:00,1,12.5,12.5,12.5,12.5,1
20090901|2009-05-01 13:00,1,12.5,12.51,12.5,12.51,2
20090901|2009-05-01 14:30,1,12.45,12.45,12.45,12.45,1
20090901|2009-05-03 20:00,4,12.52,12.52,12.52,12.52,1
20090901|2009-05-03 23:30,4,12.6,12.6,12.6,12.6,1
20090901|2009-05-04 05:30,4,12.6,12.6,12.6,12.6,2
20090901|2009-05-04 07:30,4,12.5,12.5,12.5,12.5,1
20090901|2009-05-04 08:00,4,12.6,12.6,12.6,12.6,1
20090901|2009-05-04 08:30,4,12.7,12.91,12.66,12.91,9
20090901|2009-05-04 09:00,4,12.93,13,12.93,13,4
20090901|2009-05-04 09:30,4,12.985,12.995,12.985,12.995,2
20090901|2009-05-04 10:00,4,13.1,13.1,13.045,13.045,3
20090901|2009-05-04 11:00,4,13.07,13.07,13.07,13.07,1
20090901|2009-05-04 11:30,4,13.035,13.035,13.035,13.035,1
20090901|2009-05-04 12:00,4,13.125,13.125,13.12,13.12,7
20090901|2009-05-04 13:30,4,13.075,13.075,13.075,13.075,2
20090901|2009-05-04 14:00,4,13.015,13.015,13.015,13.015,1
20090901|2009-05-04 14:30,4,13,13,13,13,1
20090901|2009-05-04 18:00,5,13.1,13.1,13.1,13.1,1
20090901|2009-05-05 06:30,5,13.38,13.38,13.38,13.38,10
20090901|2009-05-05 07:00,5,13.385,13.385,13.37,13.375,8
20090901|2009-05-05 07:30,5,13.465,13.545,13.465,13.545,40
20090901|2009-05-05 08:00,5,13.545,13.56,13.545,13.56,57
20090901|2009-05-05 08:30,5,13.51,13.52,13.5,13.5,25
20090901|2009-05-05 09:00,5,13.525,13.525,13.495,13.495,3
20090901|2009-05-05 09:30,5,13.5,13.5,13.5,13.5,1
20090901|2009-05-05 10:00,5,13.41,13.41,13.41,13.41,10
20090901|2009-05-05 10:30,5,13.455,13.455,13.455,13.455,1
20090901|2009-05-05 12:00,5,13.455,13.455,13.43,13.43,2
20090901|2009-05-05 12:30,5,13.42,13.42,13.42,13.42,1
20090901|2009-05-05 13:00,5,13.38,13.39,13.38,13.39,3
20090901|2009-05-05 13:30,5,13.35,13.35,13.34,13.34,2
20090901|2009-05-05 14:00,5,13.37,13.37,13.37,13.37,1
20090901|2009-05-05 15:30,5,13.36,13.365,13.36,13.365,3
20090901|2009-05-05 16:00,5,13.35,13.35,13.35,13.35,1
20090901|2009-05-06 06:30,6,13.55,13.55,13.55,13.55,1
20090901|2009-05-06 07:00,6,13.6,13.65,13.53,13.65,40
20090901|2009-05-06 07:30,6,13.66,13.71,13.66,13.71,3
20090901|2009-05-06 08:00,6,13.73,13.75,13.715,13.75,5
20090901|2009-05-06 08:30,6,13.795,13.795,13.795,13.795,1
20090901|2009-05-06 09:00,6,13.775,13.775,13.775,13.775,1
20090901|2009-05-06 09:30,6,13.8,13.825,13.8,13.825,2
20090901|2009-05-06 10:00,6,13.785,13.785,13.785,13.785,3
20090901|2009-05-06 11:30,6,13.815,13.815,13.815,13.815,1
20090901|2009-05-06 12:00,6,13.765,13.78,13.765,13.77,6
20090901|2009-05-06 19:00,7,13.715,13.715,13.715,13.715,1
20090901|2009-05-06 21:30,7,13.745,13.745,13.745,13.745,1
20090901|2009-05-07 04:00,7,13.9,13.9,13.9,13.9,5
20090901|2009-05-07 06:00,7,14.06,14.06,14.06,14.06,2
20090901|2009-05-07 07:00,7,14.015,14.11,14.015,14.11,2
20090901|2009-05-07 07:30,7,14.1,14.1,14.06,14.06,2
20090901|2009-05-07 08:00,7,14.05,14.05,13.97,13.97,4
20090901|2009-05-07 08:30,7,13.96,13.995,13.88,13.88,4
20090901|2009-05-07 09:00,7,13.78,13.78,13.715,13.715,6
20090901|2009-05-07 09:30,7,13.82,13.82,13.82,13.82,1
20090901|2009-05-07 10:00,7,13.82,13.82,13.82,13.82,1
20090901|2009-05-07 10:30,7,13.755,13.755,13.755,13.755,2
20090901|2009-05-07 11:00,7,13.795,13.795,13.795,13.795,5
20090901|2009-05-07 11:30,7,13.855,13.875,13.855,13.875,2
20090901|2009-05-07 12:00,7,13.9,14.1,13.9,14.035,12
20090901|2009-05-07 13:00,7,13.95,13.95,13.95,13.95,1
20090901|2009-05-07 14:00,7,13.91,13.91,13.91,13.91,1
20090901|2009-05-07 15:00,7,13.85,13.85,13.85,13.85,1
20090901|2009-05-07 18:30,8,13.9,13.9,13.9,13.9,1
20090901|2009-05-07 19:00,8,13.93,13.95,13.915,13.95,13
20090901|2009-05-08 00:00,8,13.935,13.935,13.935,13.935,1
20090901|2009-05-08 01:30,8,13.995,13.995,13.995,13.995,1
20090901|2009-05-08 06:30,8,13.9,13.905,13.9,13.905,12
20090901|2009-05-08 07:00,8,13.95,13.985,13.95,13.985,3
20090901|2009-05-08 08:00,8,13.99,13.99,13.95,13.95,6
20090901|2009-05-08 08:30,8,13.95,13.95,13.95,13.95,2
20090901|2009-05-08 09:00,8,13.885,13.895,13.82,13.82,16
20090901|2009-05-08 09:30,8,13.855,13.855,13.855,13.855,3
20090901|2009-05-08 10:00,8,13.95,13.95,13.915,13.915,6
20090901|2009-05-08 11:00,8,13.86,13.935,13.86,13.935,14
20090901|2009-05-08 12:00,8,13.985,13.985,13.98,13.98,3
20090901|2009-05-08 12:30,8,13.97,13.97,13.97,13.97,5
20090901|2009-05-08 13:00,8,13.98,14,13.98,14,11
20090901|2009-05-08 14:30,8,14,14,13.995,13.995,6
20090901|2009-05-08 15:00,8,14.015,14.02,14.015,14.02,5
20090901|2009-05-10 19:30,11,14.045,14.045,14.045,14.045,1
20090901|2009-05-11 06:00,11,13.785,13.785,13.785,13.785,1
20090901|2009-05-11 06:30,11,13.85,13.85,13.85,13.85,1
20090901|2009-05-11 07:00,11,13.805,13.805,13.805,13.805,1
20090901|2009-05-11 07:30,11,13.805,13.805,13.805,13.805,1
20090901|2009-05-11 08:00,11,13.885,13.885,13.885,13.885,1
20090901|2009-05-11 08:30,11,13.865,13.865,13.865,13.865,1
20090901|2009-05-11 09:00,11,13.935,13.935,13.935,13.935,1
20090901|2009-05-11 09:30,11,13.95,13.95,13.95,13.95,2
20090901|2009-05-11 10:30,11,13.95,13.95,13.95,13.95,6
20090901|2009-05-11 11:00,11,13.9,13.9,13.9,13.9,5
20090901|2009-05-11 11:30,11,13.92,13.93,13.92,13.93,6
20090901|2009-05-11 12:00,11,13.945,13.95,13.93,13.95,7
20090901|2009-05-11 12:30,11,13.95,13.95,13.95,13.95,2
20090901|2009-05-11 13:00,11,13.95,13.95,13.95,13.95,2
20090901|2009-05-11 23:30,12,13.91,13.91,13.91,13.91,1
20090901|2009-05-12 06:30,12,14.325,14.33,14.325,14.33,2
20090901|2009-05-12 07:00,12,14.345,14.345,14.32,14.335,3
20090901|2009-05-12 08:00,12,14.22,14.22,14.2,14.2,2
20090901|2009-05-12 08:30,12,14.17,14.2,14.17,14.2,4
20090901|2009-05-12 12:00,12,14.245,14.245,14.245,14.245,3
20090901|2009-05-12 13:30,12,14.265,14.265,14.26,14.26,10
20090901|2009-05-12 14:00,12,14.265,14.265,14.265,14.265,1
20090901|2009-05-12 15:00,12,14.27,14.285,14.27,14.285,2
20090901|2009-05-12 18:30,13,14.345,14.345,14.345,14.345,2
20090901|2009-05-12 21:00,13,14.32,14.32,14.32,14.32,1
20090901|2009-05-13 02:00,13,14.315,14.315,14.315,14.315,1
20090901|2009-05-13 05:00,13,14.25,14.25,14.25,14.25,2
20090901|2009-05-13 07:00,13,14.075,14.075,14.075,14.075,1
20090901|2009-05-13 07:30,13,13.995,13.995,13.995,13.995,4
20090901|2009-05-13 09:00,13,14.095,14.125,14.095,14.125,2
20090901|2009-05-13 09:30,13,14.175,14.175,14.13,14.13,2
20090901|2009-05-13 10:00,13,14.13,14.13,14.075,14.075,2
20090901|2009-05-13 10:30,13,14.155,14.155,14.155,14.155,1
20090901|2009-05-13 11:30,13,14.09,14.09,14.07,14.07,3
20090901|2009-05-13 12:00,13,14.04,14.04,14.04,14.04,1
20090901|2009-05-13 12:30,13,14,14,14,14,2
20090901|2009-05-13 13:30,13,14.04,14.04,14.04,14.04,1
20090901|2009-05-14 02:00,14,13.79,13.81,13.79,13.81,5
20090901|2009-05-14 08:30,14,13.89,13.89,13.89,13.89,2
20090901|2009-05-14 10:00,14,14.045,14.045,14.045,14.045,1
20090901|2009-05-14 10:30,14,14.02,14.02,14.02,14.02,2
20090901|2009-05-14 12:00,14,14.075,14.08,14.07,14.07,8
20090901|2009-05-14 14:30,14,14.06,14.06,14.06,14.06,2
20090901|2009-05-15 01:30,15,14.06,14.06,14.04,14.055,3
20090901|2009-05-15 07:00,15,13.89,13.89,13.89,13.89,3
20090901|2009-05-15 07:30,15,13.945,14.005,13.94,13.95,6
20090901|2009-05-15 08:30,15,13.98,13.98,13.98,13.98,1
20090901|2009-05-15 09:00,15,13.965,13.98,13.955,13.98,5
20090901|2009-05-15 09:30,15,13.99,14.17,13.99,14.13,13
20090901|2009-05-15 10:00,15,14.175,14.175,14.14,14.14,5
20090901|2009-05-15 10:30,15,14.145,14.145,14.08,14.08,19
20090901|2009-05-15 11:00,15,14.07,14.07,14.035,14.05,13
20090901|2009-05-15 11:30,15,14.025,14.03,14.02,14.03,3
20090901|2009-05-15 12:00,15,13.99,14.055,13.99,14.015,11
20090901|2009-05-15 12:30,15,14.01,14.01,13.965,13.98,8
20090901|2009-05-15 13:30,15,13.96,13.96,13.96,13.96,2
20090901|2009-05-15 15:30,15,13.985,13.985,13.985,13.985,1
20090901|2009-05-18 06:00,18,13.8,13.8,13.8,13.8,1
20090901|2009-05-18 07:00,18,13.875,13.875,13.79,13.795,6
20090901|2009-05-18 08:00,18,13.89,13.94,13.89,13.93,10
20090901|2009-05-18 08:30,18,13.905,13.91,13.7,13.7,25
20090901|2009-05-18 09:00,18,13.735,13.755,13.72,13.72,3
20090901|2009-05-18 09:30,18,13.79,13.79,13.79,13.79,2
20090901|2009-05-18 10:00,18,13.795,13.795,13.795,13.795,1
20090901|2009-05-18 10:30,18,13.815,13.815,13.81,13.81,2
20090901|2009-05-18 11:30,18,13.84,13.84,13.84,13.84,1
20090901|2009-05-18 12:00,18,13.86,13.865,13.86,13.865,3
20090901|2009-05-19 02:30,19,13.89,13.89,13.89,13.89,1
20090901|2009-05-19 07:00,19,13.98,13.98,13.975,13.975,5
20090901|2009-05-19 07:30,19,14.02,14.03,13.975,13.975,8
20090901|2009-05-19 08:00,19,13.98,13.985,13.955,13.98,5
20090901|2009-05-19 08:30,19,13.995,14.08,13.995,14.08,10
20090901|2009-05-19 09:00,19,14.07,14.09,14.07,14.08,7
20090901|2009-05-19 09:30,19,14.08,14.08,14.075,14.08,7
20090901|2009-05-19 10:00,19,14.075,14.075,14.055,14.06,3
20090901|2009-05-19 10:30,19,14.08,14.08,14.065,14.065,3
20090901|2009-05-19 11:00,19,14.075,14.13,14.075,14.13,8
20090901|2009-05-19 11:30,19,14.15,14.15,14.115,14.115,2
20090901|2009-05-19 12:00,19,14.135,14.135,14.135,14.135,3
20090901|2009-05-19 12:30,19,14.26,14.27,14.26,14.27,5
20090901|2009-05-19 13:00,19,14.3,14.3,14.3,14.3,1
20090901|2009-05-19 15:30,19,14.21,14.21,14.21,14.21,3
20090901|2009-05-19 18:00,20,14.2,14.2,14.2,14.2,1
20090901|2009-05-20 06:00,20,14.34,14.34,14.34,14.34,2
20090901|2009-05-20 07:00,20,14.245,14.245,14.245,14.245,6
20090901|2009-05-20 07:30,20,14.345,14.345,14.265,14.265,5
20090901|2009-05-20 09:00,20,14.36,14.36,14.36,14.36,1
20090901|2009-05-20 09:30,20,14.355,14.385,14.34,14.35,32
20090901|2009-05-20 10:00,20,14.36,14.36,14.35,14.35,3
20090901|2009-05-20 10:30,20,14.4,14.4,14.4,14.4,1
20090901|2009-05-20 11:00,20,14.345,14.345,14.345,14.345,1
20090901|2009-05-20 11:30,20,14.29,14.3,14.29,14.3,3
20090901|2009-05-20 13:00,20,14.32,14.32,14.32,14.32,2
20090901|2009-05-20 13:30,20,14.31,14.31,14.31,14.31,1
20090901|2009-05-20 15:00,20,14.29,14.29,14.28,14.28,2
20090901|2009-05-20 22:30,21,14.41,14.41,14.41,14.41,2
20090901|2009-05-21 01:30,21,14.43,14.43,14.43,14.43,2
20090901|2009-05-21 02:30,21,14.355,14.355,14.32,14.325,50
20090901|2009-05-21 06:30,21,14.205,14.205,14.205,14.205,3
20090901|2009-05-21 07:00,21,14.205,14.215,14.205,14.215,8
20090901|2009-05-21 07:30,21,14.17,14.17,14.17,14.17,7
20090901|2009-05-21 08:00,21,14.17,14.22,14.17,14.22,14
20090901|2009-05-21 08:30,21,14.21,14.21,14.21,14.21,1
20090901|2009-05-21 09:00,21,14.16,14.16,14.16,14.16,1
20090901|2009-05-21 10:00,21,14.215,14.29,14.215,14.285,23
20090901|2009-05-21 10:30,21,14.275,14.33,14.26,14.33,9
20090901|2009-05-21 11:30,21,14.4,14.5,14.4,14.485,16
20090901|2009-05-21 12:00,21,14.45,14.465,14.45,14.46,5
20090901|2009-05-21 12:30,21,14.485,14.485,14.485,14.485,1
20090901|2009-05-21 13:00,21,14.5,14.55,14.5,14.55,8
20090901|2009-05-21 13:30,21,14.565,14.565,14.56,14.565,6
20090901|2009-05-21 15:00,21,14.565,14.565,14.565,14.565,5
20090901|2009-05-21 16:00,21,14.57,14.57,14.57,14.57,1
20090901|2009-05-21 23:00,22,14.535,14.535,14.535,14.535,1
20090901|2009-05-22 02:30,22,14.495,14.495,14.495,14.495,1
20090901|2009-05-22 04:30,22,14.5,14.5,14.5,14.5,20
20090901|2009-05-22 05:00,22,14.575,14.575,14.575,14.575,1
20090901|2009-05-22 05:30,22,14.7,14.71,14.685,14.685,8
20090901|2009-05-22 06:30,22,14.76,14.81,14.76,14.8,12
20090901|2009-05-22 07:00,22,14.83,14.83,14.795,14.795,5
20090901|2009-05-22 07:30,22,14.785,14.815,14.73,14.73,19
20090901|2009-05-22 08:00,22,14.745,14.78,14.745,14.77,6
20090901|2009-05-22 08:30,22,14.79,14.79,14.75,14.75,3
20090901|2009-05-22 11:00,22,14.7,14.71,14.7,14.71,4
20090901|2009-05-22 11:30,22,14.695,14.7,14.695,14.7,2
20090901|2009-05-22 12:00,22,14.705,14.725,14.705,14.725,9
20090901|2009-05-24 18:00,26,14.79,14.79,14.79,14.79,1
20090901|2009-05-25 02:00,26,14.6,14.6,14.6,14.6,1
20090901|2009-05-25 08:00,26,14.74,14.75,14.74,14.75,5
20090901|2009-05-25 09:00,26,14.75,14.75,14.75,14.75,1
20090901|2009-05-25 09:30,26,14.77,14.77,14.77,14.77,1
20090901|2009-05-26 04:00,26,14.485,14.49,14.445,14.445,5
20090901|2009-05-26 05:30,26,14.425,14.425,14.36,14.36,7
20090901|2009-05-26 06:00,26,14.4,14.4,14.4,14.4,1
20090901|2009-05-26 06:30,26,14.45,14.45,14.45,14.45,1
20090901|2009-05-26 07:00,26,14.515,14.515,14.51,14.51,2
20090901|2009-05-26 07:30,26,14.555,14.56,14.555,14.56,16
20090901|2009-05-26 08:00,26,14.46,14.46,14.445,14.46,7
20090901|2009-05-26 08:30,26,14.495,14.52,14.485,14.52,8
20090901|2009-05-26 09:00,26,14.5,14.555,14.5,14.53,7
20090901|2009-05-26 09:30,26,14.57,14.66,14.57,14.66,36
20090901|2009-05-26 10:00,26,14.62,14.63,14.62,14.63,2
20090901|2009-05-26 10:30,26,14.64,14.67,14.64,14.67,5
20090901|2009-05-26 11:00,26,14.66,14.66,14.66,14.66,2
20090901|2009-05-26 11:30,26,14.685,14.685,14.685,14.685,1
20090901|2009-05-26 12:00,26,14.685,14.69,14.63,14.63,6
20090901|2009-05-26 12:30,26,14.63,14.635,14.63,14.635,4
20090901|2009-05-26 13:00,26,14.645,14.645,14.645,14.645,1
20090901|2009-05-26 13:30,26,14.635,14.635,14.635,14.635,3
20090901|2009-05-26 14:30,26,14.64,14.64,14.64,14.64,1
20090901|2009-05-26 15:00,26,14.64,14.66,14.64,14.66,2
20090901|2009-05-26 21:30,27,14.53,14.53,14.53,14.53,1
20090901|2009-05-27 02:00,27,14.58,14.58,14.58,14.58,4
20090901|2009-05-27 06:00,27,14.505,14.505,14.505,14.505,13
20090901|2009-05-27 07:00,27,14.58,14.58,14.58,14.58,11
20090901|2009-05-27 08:30,27,14.7,14.7,14.7,14.7,3
20090901|2009-05-27 09:30,27,14.66,14.765,14.66,14.765,16
20090901|2009-05-27 10:00,27,14.69,14.72,14.69,14.72,2
20090901|2009-05-27 10:30,27,14.895,14.9,14.875,14.9,4
20090901|2009-05-27 11:00,27,14.92,15.02,14.92,14.96,20
20090901|2009-05-27 11:30,27,14.935,14.95,14.925,14.925,112
20090901|2009-05-27 12:00,27,14.915,14.915,14.88,14.885,10
20090901|2009-05-27 12:30,27,14.82,14.845,14.82,14.845,2
20090901|2009-05-27 13:00,27,14.83,14.855,14.83,14.855,3
20090901|2009-05-27 14:00,27,14.85,14.85,14.85,14.85,1
20090901|2009-05-27 15:00,27,14.815,14.815,14.815,14.815,1
20090901|2009-05-27 18:00,28,14.76,14.765,14.76,14.765,3
20090901|2009-05-28 00:00,28,14.745,14.75,14.745,14.75,5
20090901|2009-05-28 00:30,28,14.785,14.795,14.785,14.795,4
20090901|2009-05-28 01:30,28,14.77,14.77,14.77,14.77,1
20090901|2009-05-28 02:30,28,14.87,14.87,14.87,14.87,1
20090901|2009-05-28 03:30,28,14.85,14.85,14.85,14.85,2
20090901|2009-05-28 05:00,28,14.85,14.9,14.85,14.9,2
20090901|2009-05-28 07:00,28,14.875,14.88,14.875,14.88,7
20090901|2009-05-28 07:30,28,14.9,15.1,14.9,15.05,31
20090901|2009-05-28 08:00,28,15.07,15.17,15.07,15.17,40
20090901|2009-05-28 08:30,28,15.165,15.21,15.13,15.14,34
20090901|2009-05-28 09:00,28,15.14,15.14,15.1,15.13,14
20090901|2009-05-28 09:30,28,15.145,15.285,15.145,15.24,25
20090901|2009-05-28 10:00,28,15.235,15.285,15.235,15.245,10
20090901|2009-05-28 10:30,28,15.29,15.29,15.245,15.245,3
20090901|2009-05-28 11:00,28,15.215,15.215,15.215,15.215,6
20090901|2009-05-28 11:30,28,15.22,15.22,15.215,15.22,11
20090901|2009-05-28 12:00,28,15.22,15.22,15.165,15.195,25
20090901|2009-05-28 12:30,28,15.185,15.185,15.185,15.185,1
20090901|2009-05-28 13:00,28,15.18,15.18,15.18,15.18,1
20090901|2009-05-28 18:00,29,15.225,15.23,15.225,15.23,2
20090901|2009-05-28 19:30,29,15.205,15.205,15.205,15.205,1
20090901|2009-05-28 20:30,29,15.295,15.295,15.295,15.295,2
20090901|2009-05-28 21:00,29,15.305,15.305,15.3,15.3,4
20090901|2009-05-28 23:30,29,15.29,15.29,15.29,15.29,1
20090901|2009-05-29 00:30,29,15.34,15.34,15.34,15.34,3
20090901|2009-05-29 01:30,29,15.39,15.39,15.39,15.39,1
20090901|2009-05-29 03:30,29,15.545,15.545,15.545,15.545,1
20090901|2009-05-29 04:00,29,15.59,15.59,15.555,15.555,2
20090901|2009-05-29 05:00,29,15.45,15.45,15.45,15.45,1
20090901|2009-05-29 05:30,29,15.55,15.55,15.55,15.55,1
20090901|2009-05-29 07:00,29,15.55,15.55,15.46,15.47,15
20090901|2009-05-29 07:30,29,15.495,15.495,15.45,15.45,15
20090901|2009-05-29 08:00,29,15.53,15.565,15.49,15.49,14
20090901|2009-05-29 08:30,29,15.485,15.505,15.415,15.445,26
20090901|2009-05-29 09:00,29,15.425,15.55,15.42,15.545,14
20090901|2009-05-29 09:30,29,15.56,15.66,15.54,15.635,23
20090901|2009-05-29 10:00,29,15.63,15.63,15.59,15.59,4
20090901|2009-05-29 10:30,29,15.625,15.645,15.62,15.62,7
20090901|2009-05-29 11:00,29,15.6,15.6,15.55,15.555,6
20090901|2009-05-29 11:30,29,15.56,15.575,15.51,15.53,68
20090901|2009-05-29 12:00,29,15.535,15.7,15.53,15.67,155
20090901|2009-05-29 12:30,29,15.645,15.645,15.64,15.64,15
20090901|2009-05-29 13:00,29,15.645,15.695,15.645,15.695,21
20090901|2009-05-29 14:00,29,15.715,15.715,15.715,15.715,3
20090901|2009-05-29 15:00,29,15.69,15.69,15.69,15.69,3
20090901|2009-05-29 16:00,29,15.81,15.81,15.81,15.81,1
20090901|2009-05-31 18:30,1,15.695,15.715,15.69,15.715,7
20090901|2009-05-31 19:00,1,15.7,15.7,15.7,15.7,1
20090901|2009-05-31 20:30,1,15.895,15.895,15.895,15.895,1
20090901|2009-05-31 21:00,1,15.915,15.915,15.915,15.915,1
20090901|2009-05-31 21:30,1,15.855,15.855,15.855,15.855,1
20090901|2009-05-31 23:30,1,15.87,15.87,15.855,15.855,7
20090901|2009-06-01 00:00,1,15.95,15.98,15.95,15.975,3
20090901|2009-06-01 00:30,1,15.88,15.88,15.88,15.88,2
20090901|2009-06-01 01:00,1,15.88,15.88,15.88,15.88,1
20090901|2009-06-01 01:30,1,15.86,15.86,15.86,15.86,1
20090901|2009-06-01 02:00,1,15.88,15.88,15.88,15.88,2
20090901|2009-06-01 03:00,1,15.98,15.98,15.98,15.98,3
20090901|2009-06-01 03:30,1,15.97,15.97,15.97,15.97,4
20090901|2009-06-01 06:00,1,15.89,15.89,15.89,15.89,1
20090901|2009-06-01 07:00,1,15.905,15.96,15.9,15.91,23
20090901|2009-06-01 07:30,1,15.825,15.83,15.805,15.81,12
20090901|2009-06-01 08:00,1,15.835,15.855,15.785,15.855,5
20090901|2009-06-01 08:30,1,15.78,15.86,15.765,15.825,9
20090901|2009-06-01 09:00,1,15.84,15.84,15.69,15.725,13
20090901|2009-06-01 09:30,1,15.7,15.72,15.6,15.6,17
20090901|2009-06-01 10:00,1,15.62,15.66,15.575,15.66,18
20090901|2009-06-01 10:30,1,15.715,15.73,15.71,15.73,4
20090901|2009-06-01 11:00,1,15.69,15.76,15.69,15.76,13
20090901|2009-06-01 11:30,1,15.765,15.765,15.705,15.705,4
20090901|2009-06-01 12:00,1,15.705,15.77,15.705,15.77,22
20090901|2009-06-01 12:30,1,15.755,15.755,15.755,15.755,2
20090901|2009-06-01 13:00,1,15.76,15.76,15.76,15.76,1
20090901|2009-06-01 13:30,1,15.67,15.675,15.67,15.675,2
20090901|2009-06-01 14:00,1,15.66,15.66,15.66,15.66,1
20090901|2009-06-01 14:30,1,15.615,15.615,15.615,15.615,1
20090901|2009-06-01 15:00,1,15.6,15.6,15.6,15.6,2
20090901|2009-06-01 15:30,1,15.635,15.635,15.635,15.635,2
20090901|2009-06-01 17:00,2,15.55,15.55,15.51,15.51,4
20090901|2009-06-01 20:00,2,15.58,15.58,15.58,15.58,1
20090901|2009-06-01 20:30,2,15.64,15.64,15.64,15.64,1
20090901|2009-06-01 22:30,2,15.655,15.66,15.655,15.66,5
20090901|2009-06-02 01:00,2,15.63,15.63,15.63,15.63,1
20090901|2009-06-02 01:30,2,15.55,15.55,15.475,15.475,38
20090901|2009-06-02 05:00,2,15.73,15.73,15.73,15.73,3
20090901|2009-06-02 06:30,2,15.78,15.78,15.78,15.78,2
20090901|2009-06-02 07:00,2,15.73,15.775,15.73,15.775,36
20090901|2009-06-02 07:30,2,15.825,15.835,15.825,15.835,27
20090901|2009-06-02 08:00,2,15.84,15.84,15.835,15.835,2
20090901|2009-06-02 08:30,2,15.815,15.845,15.81,15.845,19
20090901|2009-06-02 09:00,2,15.845,15.845,15.845,15.845,4
20090901|2009-06-02 09:30,2,15.9,16.03,15.9,16.025,37
20090901|2009-06-02 10:00,2,15.975,15.975,15.805,15.805,21
20090901|2009-06-02 10:30,2,15.81,15.81,15.81,15.81,1
20090901|2009-06-02 11:00,2,15.8,15.8,15.765,15.765,6
20090901|2009-06-02 12:00,2,15.865,16.005,15.865,15.98,17
20090901|2009-06-02 12:30,2,15.975,15.98,15.965,15.97,34
20090901|2009-06-02 13:00,2,15.965,15.97,15.965,15.97,2
20090901|2009-06-02 14:00,2,15.97,15.97,15.97,15.97,2
20090901|2009-06-02 14:30,2,16,16,16,16,1
20090901|2009-06-02 19:30,3,16.05,16.15,16.05,16.15,4
20090901|2009-06-02 20:00,3,16.22,16.22,16.15,16.15,7
20090901|2009-06-02 20:30,3,16.2,16.2,16.15,16.15,9
20090901|2009-06-02 21:00,3,16.165,16.17,16.165,16.17,2
20090901|2009-06-02 21:30,3,16.17,16.17,16.17,16.17,1
20090901|2009-06-02 22:00,3,16.18,16.18,16.18,16.18,1
20090901|2009-06-02 22:30,3,16.175,16.175,16.175,16.175,2
20090901|2009-06-02 23:00,3,16.16,16.16,16.16,16.16,1
20090901|2009-06-03 00:00,3,16.185,16.185,16.185,16.185,1
20090901|2009-06-03 00:30,3,16.18,16.18,16.18,16.18,1
20090901|2009-06-03 01:00,3,16.15,16.15,16.105,16.135,3
20090901|2009-06-03 01:30,3,16.145,16.26,16.145,16.26,5
20090901|2009-06-03 02:00,3,16.17,16.17,16.17,16.17,1
20090901|2009-06-03 03:30,3,16.005,16.005,16,16,7
20090901|2009-06-03 05:00,3,16.015,16.015,16.015,16.015,5
20090901|2009-06-03 05:30,3,16.035,16.035,16.035,16.035,1
20090901|2009-06-03 06:00,3,15.83,15.83,15.805,15.805,16
20090901|2009-06-03 06:30,3,15.8,15.845,15.79,15.845,4
20090901|2009-06-03 07:00,3,15.91,15.91,15.82,15.82,9
20090901|2009-06-03 07:30,3,15.89,15.91,15.8,15.82,27
20090901|2009-06-03 08:00,3,15.89,15.895,15.835,15.845,6
20090901|2009-06-03 08:30,3,15.865,15.88,15.845,15.845,8
20090901|2009-06-03 09:00,3,15.8,15.885,15.72,15.885,31
20090901|2009-06-03 09:30,3,15.855,15.86,15.795,15.855,9
20090901|2009-06-03 10:00,3,15.85,15.85,15.85,15.85,1
20090901|2009-06-03 10:30,3,15.79,15.8,15.665,15.665,13
20090901|2009-06-03 11:00,3,15.67,15.67,15.395,15.47,48
20090901|2009-06-03 11:30,3,15.48,15.48,15.3,15.3,19
20090901|2009-06-03 12:00,3,15.335,15.425,15.335,15.355,22
20090901|2009-06-03 12:30,3,15.385,15.4,15.33,15.33,12
20090901|2009-06-03 13:00,3,15.31,15.31,15.29,15.3,13
20090901|2009-06-03 13:30,3,15.32,15.32,15.32,15.32,2
20090901|2009-06-03 14:00,3,15.3,15.3,15.3,15.3,1
20090901|2009-06-03 14:30,3,15.385,15.4,15.375,15.385,6
20090901|2009-06-03 15:00,3,15.4,15.415,15.4,15.415,4
20090901|2009-06-03 15:30,3,15.375,15.375,15.375,15.375,4
20090901|2009-06-03 16:00,3,15.35,15.35,15.35,15.35,1
20090901|2009-06-03 17:00,4,15.355,15.355,15.355,15.355,1
20090901|2009-06-03 18:00,4,15.38,15.38,15.38,15.38,1
20090901|2009-06-03 18:30,4,15.375,15.45,15.375,15.45,3
20090901|2009-06-03 19:00,4,15.455,15.47,15.455,15.47,3
20090901|2009-06-03 20:00,4,15.435,15.435,15.41,15.41,10
20090901|2009-06-03 21:30,4,15.45,15.45,15.45,15.45,15
20090901|2009-06-04 00:30,4,15.365,15.365,15.3,15.3,5
20090901|2009-06-04 02:00,4,15.4,15.4,15.4,15.4,5
20090901|2009-06-04 02:30,4,15.37,15.37,15.37,15.37,1
20090901|2009-06-04 03:00,4,15.42,15.425,15.42,15.425,2
20090901|2009-06-04 04:30,4,15.375,15.375,15.3,15.3,4
20090901|2009-06-04 05:00,4,15.3,15.3,15.225,15.225,10
20090901|2009-06-04 06:00,4,15.23,15.23,15.23,15.23,1
20090901|2009-06-04 06:30,4,15.23,15.23,15.135,15.135,45
20090901|2009-06-04 07:00,4,15.125,15.305,15.09,15.305,49
20090901|2009-06-04 07:30,4,15.325,15.425,15.325,15.425,6
20090901|2009-06-04 08:00,4,15.48,15.515,15.45,15.45,15
20090901|2009-06-04 08:30,4,15.45,15.53,15.45,15.5,12
20090901|2009-06-04 09:00,4,15.53,15.6,15.53,15.6,42
20090901|2009-06-04 09:30,4,15.58,15.72,15.57,15.72,21
20090901|2009-06-04 10:00,4,15.7,15.7,15.69,15.7,5
20090901|2009-06-04 10:30,4,15.73,15.8,15.73,15.8,8
20090901|2009-06-04 11:00,4,15.73,15.8,15.73,15.78,9
20090901|2009-06-04 11:30,4,15.795,15.885,15.785,15.785,17
20090901|2009-06-04 12:00,4,15.805,15.93,15.805,15.89,62
20090901|2009-06-04 12:30,4,15.875,15.92,15.875,15.92,6
20090901|2009-06-04 13:00,4,15.915,15.97,15.915,15.935,6
20090901|2009-06-04 13:30,4,15.93,15.93,15.905,15.905,3
20090901|2009-06-04 14:00,4,15.9,15.9,15.9,15.9,2
20090901|2009-06-04 14:30,4,15.89,15.9,15.88,15.88,13
20090901|2009-06-04 15:00,4,15.905,15.905,15.9,15.9,2
20090901|2009-06-04 17:30,5,15.95,15.98,15.95,15.98,2
20090901|2009-06-04 18:30,5,15.955,15.955,15.955,15.955,2
20090901|2009-06-04 19:00,5,15.92,15.92,15.92,15.92,1
20090901|2009-06-04 20:00,5,15.95,15.95,15.945,15.945,2
20090901|2009-06-04 20:30,5,15.93,15.96,15.93,15.93,3
20090901|2009-06-04 21:30,5,15.94,15.94,15.94,15.94,1
20090901|2009-06-04 22:00,5,15.905,15.905,15.905,15.905,1
20090901|2009-06-04 22:30,5,15.91,15.91,15.91,15.91,1
20090901|2009-06-04 23:30,5,15.89,15.89,15.86,15.86,2
20090901|2009-06-05 01:00,5,15.89,15.89,15.86,15.86,2
20090901|2009-06-05 01:30,5,15.855,15.855,15.855,15.855,1
20090901|2009-06-05 02:00,5,15.91,15.91,15.91,15.91,1
20090901|2009-06-05 02:30,5,15.855,15.86,15.855,15.86,2
20090901|2009-06-05 03:00,5,15.845,15.855,15.845,15.855,2
20090901|2009-06-05 03:30,5,15.84,15.84,15.84,15.84,1
20090901|2009-06-05 04:00,5,15.82,15.82,15.74,15.775,12
20090901|2009-06-05 04:30,5,15.735,15.735,15.72,15.72,2
20090901|2009-06-05 05:00,5,15.665,15.665,15.65,15.65,2
20090901|2009-06-05 05:30,5,15.63,15.675,15.63,15.66,4
20090901|2009-06-05 06:00,5,15.705,15.74,15.705,15.74,29
20090901|2009-06-05 06:30,5,15.75,15.77,15.745,15.745,7
20090901|2009-06-05 07:00,5,15.785,15.785,15.575,15.575,20
20090901|2009-06-05 07:30,5,15.595,15.9,15.35,15.42,84
20090901|2009-06-05 08:00,5,15.41,15.445,15.22,15.225,36
20090901|2009-06-05 08:30,5,15.23,15.335,15.2,15.335,36
20090901|2009-06-05 09:00,5,15.33,15.34,15.265,15.31,18
20090901|2009-06-05 09:30,5,15.355,15.41,15.355,15.41,12
20090901|2009-06-05 10:00,5,15.43,15.48,15.385,15.385,10
20090901|2009-06-05 10:30,5,15.38,15.42,15.33,15.41,10
20090901|2009-06-05 11:00,5,15.425,15.425,15.42,15.42,4
20090901|2009-06-05 11:30,5,15.47,15.555,15.47,15.535,29
20090901|2009-06-05 12:00,5,15.56,15.565,15.405,15.435,28
20090901|2009-06-05 12:30,5,15.385,15.41,15.385,15.41,2
20090901|2009-06-05 13:00,5,15.38,15.38,15.29,15.29,15
20090901|2009-06-05 13:30,5,15.31,15.335,15.31,15.325,3
20090901|2009-06-05 14:00,5,15.305,15.305,15.3,15.3,2
20090901|2009-06-05 14:30,5,15.3,15.3,15.255,15.255,6
20090901|2009-06-05 15:00,5,15.305,15.305,15.305,15.305,1
20090901|2009-06-07 17:00,8,15.405,15.43,15.405,15.43,2
20090901|2009-06-07 18:00,8,15.37,15.4,15.37,15.4,2
20090901|2009-06-07 20:00,8,15.43,15.43,15.425,15.425,10
20090901|2009-06-07 21:00,8,15.46,15.46,15.455,15.455,5
20090901|2009-06-07 23:00,8,15.435,15.435,15.435,15.435,1
20090901|2009-06-08 00:30,8,15.33,15.33,15.33,15.33,1
20090901|2009-06-08 01:00,8,15.255,15.28,15.255,15.28,2
20090901|2009-06-08 01:30,8,15.2,15.235,15.185,15.235,9
20090901|2009-06-08 02:00,8,15.14,15.14,15.095,15.095,23
20090901|2009-06-08 02:30,8,15.055,15.055,15.02,15.02,6
20090901|2009-06-08 03:00,8,15.005,15.005,14.85,14.85,33
20090901|2009-06-08 03:30,8,14.93,14.935,14.915,14.935,5
20090901|2009-06-08 04:00,8,14.915,14.965,14.91,14.96,4
20090901|2009-06-08 04:30,8,14.885,14.885,14.86,14.86,11
20090901|2009-06-08 05:30,8,14.95,14.95,14.92,14.92,3
20090901|2009-06-08 06:00,8,14.9,14.9,14.88,14.88,4
20090901|2009-06-08 06:30,8,14.92,14.92,14.92,14.92,2
20090901|2009-06-08 07:00,8,15.01,15.08,14.92,15.08,22
20090901|2009-06-08 07:30,8,15.04,15.085,14.95,14.95,41
20090901|2009-06-08 08:00,8,14.905,15.015,14.885,15.015,22
20090901|2009-06-08 08:30,8,14.965,14.965,14.81,14.89,84
20090901|2009-06-08 09:00,8,14.85,14.875,14.79,14.875,33
20090901|2009-06-08 09:30,8,14.935,14.995,14.9,14.92,93
20090901|2009-06-08 10:00,8,14.925,14.965,14.91,14.91,24
20090901|2009-06-08 10:30,8,14.895,14.9,14.895,14.9,4
20090901|2009-06-08 11:00,8,14.88,14.89,14.88,14.89,6
20090901|2009-06-08 11:30,8,14.935,14.935,14.935,14.935,1
20090901|2009-06-08 12:00,8,14.96,15.005,14.95,15,54
20090901|2009-06-08 12:30,8,14.98,14.98,14.98,14.98,1
20090901|2009-06-08 13:00,8,14.975,14.975,14.95,14.95,24
20090901|2009-06-08 14:30,8,15.01,15.025,15,15,13
20090901|2009-06-08 15:00,8,14.99,15.01,14.99,15.01,4
20090901|2009-06-08 18:00,9,15.015,15.015,15.015,15.015,1
20090901|2009-06-08 18:30,9,15.03,15.03,15.03,15.03,1
20090901|2009-06-08 19:00,9,15.025,15.025,15.025,15.025,1
20090901|2009-06-08 21:00,9,14.95,14.95,14.95,14.95,1
20090901|2009-06-08 21:30,9,14.92,14.92,14.92,14.92,1
20090901|2009-06-08 22:00,9,14.84,14.84,14.84,14.84,1
20090901|2009-06-08 22:30,9,14.8,14.8,14.8,14.8,3
20090901|2009-06-08 23:00,9,14.86,14.86,14.86,14.86,1
20090901|2009-06-09 01:00,9,15,15,15,15,1
20090901|2009-06-09 01:30,9,15.01,15.01,15.01,15.01,1
20090901|2009-06-09 02:00,9,15.05,15.08,15.05,15.08,13
20090901|2009-06-09 02:30,9,15.1,15.1,15.05,15.06,27
20090901|2009-06-09 03:00,9,15.08,15.08,15.04,15.04,30
20090901|2009-06-09 03:30,9,15.05,15.05,15.05,15.05,10
20090901|2009-06-09 04:00,9,15.05,15.05,15.04,15.04,17
20090901|2009-06-09 04:30,9,15.02,15.03,14.99,15.03,42
20090901|2009-06-09 05:00,9,15.005,15.015,14.96,14.96,57
20090901|2009-06-09 05:30,9,14.97,14.97,14.965,14.97,80
20090901|2009-06-09 06:00,9,14.97,15.1,14.97,15.1,16
20090901|2009-06-09 06:30,9,15.15,15.24,15.15,15.2,99
20090901|2009-06-09 07:00,9,15.2,15.37,15.19,15.37,157
20090901|2009-06-09 07:30,9,15.32,15.35,15.245,15.265,52
20090901|2009-06-09 08:00,9,15.26,15.35,15.23,15.285,31
20090901|2009-06-09 08:30,9,15.26,15.305,15.165,15.17,34
20090901|2009-06-09 09:00,9,15.18,15.225,15.145,15.16,34
20090901|2009-06-09 09:30,9,15.165,15.225,15.165,15.195,38
20090901|2009-06-09 10:00,9,15.18,15.18,15.11,15.16,31
20090901|2009-06-09 10:30,9,15.14,15.18,15.13,15.15,13
20090901|2009-06-09 11:00,9,15.18,15.285,15.18,15.285,3
20090901|2009-06-09 11:30,9,15.2,15.21,15.2,15.205,3
20090901|2009-06-09 12:00,9,15.24,15.27,15.16,15.16,69
20090901|2009-06-09 13:00,9,15.205,15.26,15.205,15.24,6
20090901|2009-06-09 13:30,9,15.26,15.265,15.245,15.245,7
20090901|2009-06-09 15:30,9,15.27,15.27,15.265,15.265,2
20090901|2009-06-09 16:00,9,15.265,15.265,15.265,15.265,1
20090901|2009-06-09 18:00,10,15.24,15.24,15.24,15.24,2
20090901|2009-06-09 19:00,10,15.29,15.29,15.29,15.29,1
20090901|2009-06-09 21:00,10,15.3,15.3,15.3,15.3,2
20090901|2009-06-09 21:30,10,15.28,15.28,15.28,15.28,1
20090901|2009-06-10 00:30,10,15.31,15.34,15.31,15.315,6
20090901|2009-06-10 01:00,10,15.345,15.345,15.345,15.345,2
20090901|2009-06-10 01:30,10,15.35,15.36,15.345,15.35,12
20090901|2009-06-10 02:00,10,15.335,15.355,15.335,15.355,2
20090901|2009-06-10 02:30,10,15.35,15.42,15.35,15.42,15
20090901|2009-06-10 03:00,10,15.45,15.45,15.415,15.415,10
20090901|2009-06-10 03:30,10,15.42,15.42,15.415,15.415,5
20090901|2009-06-10 04:00,10,15.405,15.41,15.345,15.375,127
20090901|2009-06-10 04:30,10,15.375,15.39,15.355,15.355,30
20090901|2009-06-10 05:00,10,15.355,15.355,15.355,15.355,63
20090901|2009-06-10 05:30,10,15.445,15.445,15.435,15.435,2
20090901|2009-06-10 06:00,10,15.43,15.5,15.43,15.475,5
20090901|2009-06-10 06:30,10,15.5,15.515,15.475,15.48,127
20090901|2009-06-10 07:00,10,15.445,15.5,15.445,15.465,90
20090901|2009-06-10 07:30,10,15.41,15.505,15.385,15.48,45
20090901|2009-06-10 08:00,10,15.455,15.49,15.44,15.44,24
20090901|2009-06-10 08:30,10,15.4,15.405,15.22,15.24,86
20090901|2009-06-10 09:00,10,15.2,15.21,15.115,15.19,56
20090901|2009-06-10 09:30,10,15.2,15.255,15.19,15.195,30
20090901|2009-06-10 10:00,10,15.19,15.195,15.06,15.195,34
20090901|2009-06-10 10:30,10,15.18,15.215,15.18,15.2,16
20090901|2009-06-10 11:00,10,15.25,15.3,15.25,15.255,15
20090901|2009-06-10 11:30,10,15.27,15.3,15.27,15.3,14
20090901|2009-06-10 12:00,10,15.225,15.28,15.19,15.19,235
20090901|2009-06-10 12:30,10,15.19,15.19,15.13,15.13,69
20090901|2009-06-10 13:00,10,15.12,15.195,15.12,15.195,6
20090901|2009-06-10 13:30,10,15.155,15.22,15.155,15.22,15
20090901|2009-06-10 14:00,10,15.19,15.195,15.19,15.195,3
20090901|2009-06-10 14:30,10,15.22,15.22,15.22,15.22,2
20090901|2009-06-10 15:00,10,15.25,15.25,15.24,15.24,5
20090901|2009-06-10 15:30,10,15.22,15.22,15.2,15.205,11
20090901|2009-06-10 17:00,11,15.24,15.24,15.24,15.24,5
20090901|2009-06-10 18:30,11,15.26,15.27,15.26,15.27,6
20090901|2009-06-10 19:00,11,15.27,15.27,15.27,15.27,1
20090901|2009-06-10 19:30,11,15.3,15.3,15.12,15.12,4
20090901|2009-06-10 22:30,11,15.28,15.285,15.28,15.285,6
20090901|2009-06-11 00:30,11,15.265,15.265,15.26,15.26,26
20090901|2009-06-11 01:30,11,15.26,15.26,15.26,15.26,2
20090901|2009-06-11 02:00,11,15.26,15.26,15.185,15.185,135
20090901|2009-06-11 02:30,11,15.2,15.21,15.17,15.17,8
20090901|2009-06-11 03:30,11,15.22,15.25,15.22,15.23,21
20090901|2009-06-11 04:00,11,15.23,15.23,15.23,15.23,1
20090901|2009-06-11 04:30,11,15.135,15.185,15.135,15.185,2
20090901|2009-06-11 05:00,11,15.23,15.23,15.205,15.205,6
20090901|2009-06-11 05:30,11,15.175,15.2,15.175,15.175,60
20090901|2009-06-11 06:00,11,15.16,15.16,15.085,15.135,42
20090901|2009-06-11 06:30,11,15.145,15.185,15.125,15.125,180
20090901|2009-06-11 07:00,11,15.125,15.125,14.995,15.07,71
20090901|2009-06-11 07:30,11,15.08,15.08,14.995,15.035,51
20090901|2009-06-11 08:00,11,15.07,15.105,15.055,15.095,23
20090901|2009-06-11 08:30,11,15.17,15.185,15.14,15.14,34
20090901|2009-06-11 09:00,11,15.14,15.305,15.14,15.3,37
20090901|2009-06-11 09:30,11,15.35,15.42,15.325,15.37,113
20090901|2009-06-11 10:00,11,15.37,15.46,15.36,15.46,162
20090901|2009-06-11 10:30,11,15.5,15.535,15.455,15.52,49
20090901|2009-06-11 11:00,11,15.48,15.485,15.445,15.485,13
20090901|2009-06-11 11:30,11,15.49,15.505,15.49,15.505,6
20090901|2009-06-11 12:00,11,15.495,15.575,15.495,15.515,109
20090901|2009-06-11 12:30,11,15.53,15.53,15.49,15.49,6
20090901|2009-06-11 13:30,11,15.44,15.445,15.44,15.445,9
20090901|2009-06-11 14:00,11,15.445,15.445,15.43,15.43,11
20090901|2009-06-11 14:30,11,15.41,15.43,15.39,15.39,7
20090901|2009-06-11 15:00,11,15.35,15.37,15.34,15.37,8
20090901|2009-06-11 15:30,11,15.425,15.435,15.425,15.435,2
20090901|2009-06-11 17:00,12,15.43,15.44,15.43,15.44,2
20090901|2009-06-11 19:30,12,15.42,15.42,15.42,15.42,1
20090901|2009-06-11 20:30,12,15.43,15.43,15.43,15.43,1
20090901|2009-06-11 22:00,12,15.43,15.43,15.43,15.43,1
20090901|2009-06-11 23:30,12,15.37,15.37,15.37,15.37,1
20090901|2009-06-12 00:00,12,15.37,15.38,15.37,15.38,3
20090901|2009-06-12 00:30,12,15.395,15.395,15.38,15.38,2
20090901|2009-06-12 01:00,12,15.385,15.385,15.385,15.385,1
20090901|2009-06-12 01:30,12,15.385,15.385,15.35,15.36,7
20090901|2009-06-12 02:00,12,15.345,15.345,15.335,15.335,2
20090901|2009-06-12 02:30,12,15.305,15.33,15.3,15.33,5
20090901|2009-06-12 03:00,12,15.32,15.32,15.3,15.305,7
20090901|2009-06-12 03:30,12,15.225,15.225,15.2,15.215,69
20090901|2009-06-12 04:00,12,15.18,15.195,15.135,15.195,49
20090901|2009-06-12 05:00,12,15.155,15.19,15.155,15.19,4
20090901|2009-06-12 05:30,12,15.2,15.2,15.15,15.175,4
20090901|2009-06-12 06:00,12,15.12,15.12,15.06,15.095,11
20090901|2009-06-12 06:30,12,15.05,15.1,15.05,15.1,27
20090901|2009-06-12 07:00,12,15.1,15.11,14.84,14.84,75
20090901|2009-06-12 07:30,12,14.85,14.925,14.84,14.925,36
20090901|2009-06-12 08:00,12,14.915,14.935,14.86,14.935,32
20090901|2009-06-12 08:30,12,14.935,14.935,14.845,14.865,8
20090901|2009-06-12 09:00,12,14.855,14.955,14.855,14.95,18
20090901|2009-06-12 09:30,12,14.99,15.025,14.975,15,24
20090901|2009-06-12 10:00,12,15,15.045,14.985,15.045,30
20090901|2009-06-12 10:30,12,15.05,15.08,15.025,15.025,19
20090901|2009-06-12 11:00,12,15.02,15.02,15.015,15.015,3
20090901|2009-06-12 11:30,12,14.945,14.945,14.865,14.91,24
20090901|2009-06-12 12:00,12,14.91,14.93,14.9,14.91,178
20090901|2009-06-12 12:30,12,14.91,14.91,14.91,14.91,1
20090901|2009-06-12 13:00,12,14.915,14.915,14.88,14.89,10
20090901|2009-06-12 13:30,12,14.895,14.92,14.895,14.92,12
20090901|2009-06-12 14:00,12,14.93,14.95,14.93,14.95,18
20090901|2009-06-12 14:30,12,14.875,14.875,14.87,14.87,4
20090901|2009-06-12 15:00,12,14.84,14.84,14.84,14.84,1
20090901|2009-06-12 15:30,12,14.86,14.86,14.86,14.86,1
20090901|2009-06-14 17:30,15,14.8,14.8,14.65,14.65,36
20090901|2009-06-14 18:00,15,14.67,14.67,14.67,14.67,1
20090901|2009-06-14 18:30,15,14.71,14.715,14.69,14.715,7
20090901|2009-06-14 19:00,15,14.715,14.715,14.715,14.715,2
20090901|2009-06-14 19:30,15,14.68,14.68,14.68,14.68,4
20090901|2009-06-14 20:00,15,14.7,14.74,14.7,14.73,16
20090901|2009-06-14 21:00,15,14.725,14.74,14.72,14.74,11
20090901|2009-06-14 21:30,15,14.75,14.75,14.75,14.75,1
20090901|2009-06-14 23:00,15,14.71,14.74,14.71,14.74,2
20090901|2009-06-14 23:30,15,14.75,14.75,14.75,14.75,1
20090901|2009-06-15 00:00,15,14.66,14.68,14.66,14.66,9
20090901|2009-06-15 00:30,15,14.65,14.65,14.54,14.56,26
20090901|2009-06-15 01:00,15,14.565,14.58,14.52,14.52,6
20090901|2009-06-15 01:30,15,14.555,14.555,14.48,14.485,11
20090901|2009-06-15 02:00,15,14.44,14.48,14.42,14.48,48
20090901|2009-06-15 02:30,15,14.44,14.46,14.435,14.44,69
20090901|2009-06-15 03:00,15,14.395,14.395,14.34,14.385,20
20090901|2009-06-15 03:30,15,14.4,14.42,14.4,14.41,4
20090901|2009-06-15 04:00,15,14.405,14.41,14.37,14.37,7
20090901|2009-06-15 04:30,15,14.35,14.415,14.35,14.415,7
20090901|2009-06-15 05:00,15,14.415,14.46,14.415,14.45,60
20090901|2009-06-15 05:30,15,14.45,14.46,14.4,14.4,88
20090901|2009-06-15 06:00,15,14.41,14.41,14.36,14.375,157
20090901|2009-06-15 06:30,15,14.365,14.415,14.365,14.405,12
20090901|2009-06-15 07:00,15,14.395,14.46,14.3,14.375,35
20090901|2009-06-15 07:30,15,14.38,14.49,14.38,14.455,21
20090901|2009-06-15 08:00,15,14.46,14.46,14.44,14.44,4
20090901|2009-06-15 08:30,15,14.425,14.425,14.26,14.335,69
20090901|2009-06-15 09:00,15,14.31,14.38,14.3,14.34,47
20090901|2009-06-15 09:30,15,14.34,14.36,14.295,14.295,59
20090901|2009-06-15 10:00,15,14.29,14.29,14.18,14.245,79
20090901|2009-06-15 10:30,15,14.2,14.23,14.2,14.2,19
20090901|2009-06-15 11:00,15,14.235,14.235,14.175,14.175,14
20090901|2009-06-15 11:30,15,14.2,14.2,14.15,14.155,75
20090901|2009-06-15 12:00,15,14.16,14.165,14.06,14.09,117
20090901|2009-06-15 12:30,15,14.12,14.13,14.12,14.125,24
20090901|2009-06-15 13:00,15,14.13,14.145,14.125,14.14,11
20090901|2009-06-15 13:30,15,14.14,14.14,14.1,14.1,5
20090901|2009-06-15 14:00,15,14.095,14.095,14.095,14.095,2
20090901|2009-06-15 14:30,15,14.1,14.11,14.1,14.1,22
20090901|2009-06-15 15:00,15,14.09,14.105,14.09,14.105,3
20090901|2009-06-15 15:30,15,14.105,14.105,14.085,14.085,2
20090901|2009-06-15 16:00,15,14.085,14.085,14.07,14.07,3
20090901|2009-06-15 17:00,16,14.1,14.1,14.1,14.1,3
20090901|2009-06-15 18:30,16,14.16,14.16,14.15,14.15,2
20090901|2009-06-15 19:00,16,14.205,14.205,14.185,14.185,2
20090901|2009-06-15 20:00,16,14.19,14.21,14.19,14.21,25
20090901|2009-06-15 21:00,16,14.235,14.235,14.23,14.235,12
20090901|2009-06-15 21:30,16,14.24,14.24,14.24,14.24,1
20090901|2009-06-15 22:00,16,14.225,14.225,14.22,14.22,4
20090901|2009-06-15 22:30,16,14.22,14.22,14.22,14.22,1
20090901|2009-06-15 23:00,16,14.205,14.21,14.2,14.21,3
20090901|2009-06-16 00:00,16,14.21,14.24,14.21,14.24,10
20090901|2009-06-16 00:30,16,14.275,14.285,14.265,14.265,5
20090901|2009-06-16 01:00,16,14.285,14.285,14.26,14.26,3
20090901|2009-06-16 01:30,16,14.295,14.33,14.295,14.33,29
20090901|2009-06-16 02:00,16,14.32,14.38,14.32,14.345,19
20090901|2009-06-16 02:30,16,14.29,14.315,14.29,14.295,59
20090901|2009-06-16 03:00,16,14.24,14.255,14.24,14.255,41
20090901|2009-06-16 03:30,16,14.275,14.31,14.27,14.31,18
20090901|2009-06-16 04:00,16,14.34,14.355,14.3,14.3,7
20090901|2009-06-16 04:30,16,14.285,14.285,14.285,14.285,1
20090901|2009-06-16 05:00,16,14.285,14.285,14.28,14.28,2
20090901|2009-06-16 05:30,16,14.34,14.34,14.325,14.325,3
20090901|2009-06-16 06:00,16,14.325,14.37,14.32,14.32,26
20090901|2009-06-16 06:30,16,14.32,14.38,14.32,14.375,26
20090901|2009-06-16 07:00,16,14.395,14.415,14.37,14.39,48
20090901|2009-06-16 07:30,16,14.41,14.415,14.3,14.3,62
20090901|2009-06-16 08:00,16,14.32,14.35,14.24,14.24,87
20090901|2009-06-16 08:30,16,14.26,14.265,14.175,14.215,62
20090901|2009-06-16 09:00,16,14.225,14.24,14.21,14.235,15
20090901|2009-06-16 09:30,16,14.25,14.275,14.23,14.255,23
20090901|2009-06-16 10:00,16,14.28,14.32,14.255,14.255,54
20090901|2009-06-16 10:30,16,14.23,14.245,14.2,14.215,34
20090901|2009-06-16 11:00,16,14.21,14.26,14.21,14.235,12
20090901|2009-06-16 11:30,16,14.24,14.24,14.115,14.165,42
20090901|2009-06-16 12:00,16,14.155,14.195,14.13,14.14,29
20090901|2009-06-16 12:30,16,14.155,14.195,14.15,14.18,15
20090901|2009-06-16 13:00,16,14.16,14.2,14.16,14.2,5
20090901|2009-06-16 13:30,16,14.16,14.175,14.16,14.175,3
20090901|2009-06-16 14:00,16,14.215,14.23,14.205,14.21,25
20090901|2009-06-16 14:30,16,14.23,14.23,14.21,14.21,8
20090901|2009-06-16 15:00,16,14.205,14.205,14.205,14.205,7
20090901|2009-06-16 17:00,17,14.28,14.28,14.28,14.28,2
20090901|2009-06-16 18:00,17,14.16,14.16,14.16,14.16,14
20090901|2009-06-16 19:00,17,14.165,14.165,14.165,14.165,2
20090901|2009-06-16 19:30,17,14.15,14.15,14.145,14.145,2
20090901|2009-06-16 20:00,17,14.135,14.155,14.135,14.155,3
20090901|2009-06-16 20:30,17,14.14,14.14,14.14,14.14,1
20090901|2009-06-16 21:00,17,14.145,14.145,14.145,14.145,1
20090901|2009-06-16 21:30,17,14.155,14.16,14.155,14.16,2
20090901|2009-06-16 22:00,17,14.175,14.18,14.17,14.175,4
20090901|2009-06-16 22:30,17,14.205,14.205,14.19,14.19,2
20090901|2009-06-16 23:00,17,14.215,14.215,14.215,14.215,2
20090901|2009-06-16 23:30,17,14.22,14.23,14.22,14.23,5
20090901|2009-06-17 00:30,17,14.24,14.265,14.24,14.265,2
20090901|2009-06-17 01:00,17,14.265,14.28,14.265,14.28,5
20090901|2009-06-17 01:30,17,14.28,14.28,14.28,14.28,1
20090901|2009-06-17 02:00,17,14.27,14.27,14.27,14.27,1
20090901|2009-06-17 02:30,17,14.27,14.28,14.255,14.255,40
20090901|2009-06-17 03:00,17,14.25,14.25,14.17,14.2,181
20090901|2009-06-17 03:30,17,14.2,14.205,14.17,14.17,24
20090901|2009-06-17 04:00,17,14.17,14.17,14.17,14.17,3
20090901|2009-06-17 04:30,17,14.175,14.19,14.13,14.15,18
20090901|2009-06-17 05:00,17,14.12,14.145,14.11,14.145,8
20090901|2009-06-17 05:30,17,14.135,14.135,14.025,14.03,53
20090901|2009-06-17 06:00,17,14.025,14.105,14.015,14.095,38
20090901|2009-06-17 06:30,17,14.075,14.085,13.99,13.995,48
20090901|2009-06-17 07:00,17,14.005,14.055,13.97,14.015,72
20090901|2009-06-17 07:30,17,14.065,14.195,14.03,14.175,116
20090901|2009-06-17 08:00,17,14.165,14.18,14.145,14.145,98
20090901|2009-06-17 08:30,17,14.175,14.18,14.09,14.09,37
20090901|2009-06-17 09:00,17,14.095,14.18,14.065,14.135,41
20090901|2009-06-17 09:30,17,14.15,14.2,14.095,14.195,54
20090901|2009-06-17 10:00,17,14.205,14.295,14.195,14.295,55
20090901|2009-06-17 10:30,17,14.265,14.275,14.14,14.185,36
20090901|2009-06-17 11:00,17,14.215,14.35,14.205,14.33,175
20090901|2009-06-17 11:30,17,14.315,14.375,14.315,14.325,326
20090901|2009-06-17 12:00,17,14.33,14.33,14.29,14.3,53
20090901|2009-06-17 12:30,17,14.3,14.345,14.3,14.32,38
20090901|2009-06-17 13:00,17,14.32,14.37,14.32,14.35,48
20090901|2009-06-17 13:30,17,14.365,14.37,14.35,14.35,50
20090901|2009-06-17 14:00,17,14.35,14.37,14.35,14.37,9
20090901|2009-06-17 14:30,17,14.35,14.375,14.34,14.365,56
20090901|2009-06-17 15:00,17,14.33,14.33,14.33,14.33,5
20090901|2009-06-17 15:30,17,14.355,14.355,14.355,14.355,1
20090901|2009-06-17 17:00,18,14.4,14.41,14.4,14.41,15
20090901|2009-06-17 18:00,18,14.415,14.415,14.415,14.415,8
20090901|2009-06-17 18:30,18,14.42,14.42,14.4,14.4,9
20090901|2009-06-17 19:00,18,14.36,14.37,14.36,14.37,2
20090901|2009-06-17 19:30,18,14.39,14.39,14.39,14.39,5
20090901|2009-06-17 20:00,18,14.415,14.415,14.4,14.41,11
20090901|2009-06-17 21:00,18,14.4,14.4,14.4,14.4,1
20090901|2009-06-17 21:30,18,14.415,14.42,14.4,14.4,11
20090901|2009-06-17 23:30,18,14.365,14.385,14.34,14.34,10
20090901|2009-06-18 00:00,18,14.33,14.33,14.33,14.33,1
20090901|2009-06-18 00:30,18,14.35,14.36,14.32,14.36,5
20090901|2009-06-18 01:00,18,14.39,14.39,14.38,14.38,4
20090901|2009-06-18 01:30,18,14.385,14.4,14.385,14.4,3
20090901|2009-06-18 02:00,18,14.41,14.415,14.39,14.395,21
20090901|2009-06-18 02:30,18,14.35,14.35,14.29,14.29,16
20090901|2009-06-18 03:00,18,14.285,14.285,14.28,14.28,20
20090901|2009-06-18 03:30,18,14.34,14.34,14.305,14.305,2
20090901|2009-06-18 04:00,18,14.32,14.32,14.32,14.32,1
20090901|2009-06-18 04:30,18,14.295,14.315,14.295,14.315,2
20090901|2009-06-18 05:30,18,14.275,14.275,14.225,14.225,31
20090901|2009-06-18 06:00,18,14.225,14.305,14.2,14.305,15
20090901|2009-06-18 06:30,18,14.25,14.255,14.23,14.23,8
20090901|2009-06-18 07:00,18,14.28,14.295,14.21,14.215,352
20090901|2009-06-18 07:30,18,14.255,14.305,14.255,14.29,39
20090901|2009-06-18 08:00,18,14.275,14.305,14.25,14.25,37
20090901|2009-06-18 08:30,18,14.22,14.305,14.17,14.305,146
20090901|2009-06-18 09:00,18,14.33,14.34,14.295,14.295,70
20090901|2009-06-18 09:30,18,14.25,14.26,14.19,14.225,23
20090901|2009-06-18 10:00,18,14.25,14.275,14.245,14.275,8
20090901|2009-06-18 10:30,18,14.26,14.26,14.19,14.24,17
20090901|2009-06-18 11:00,18,14.25,14.25,14.185,14.22,21
20090901|2009-06-18 11:30,18,14.22,14.26,14.2,14.26,8
20090901|2009-06-18 12:00,18,14.25,14.28,14.245,14.25,54
20090901|2009-06-18 12:30,18,14.25,14.25,14.245,14.245,4
20090901|2009-06-18 13:00,18,14.21,14.23,14.18,14.23,45
20090901|2009-06-18 13:30,18,14.23,14.25,14.23,14.235,5
20090901|2009-06-18 14:00,18,14.25,14.25,14.245,14.245,2
20090901|2009-06-18 14:30,18,14.24,14.24,14.24,14.24,1
20090901|2009-06-18 15:00,18,14.23,14.23,14.23,14.23,1
20090901|2009-06-18 15:30,18,14.24,14.24,14.24,14.24,1
20090901|2009-06-18 19:00,19,14.26,14.26,14.26,14.26,5
20090901|2009-06-18 19:30,19,14.27,14.27,14.27,14.27,1
20090901|2009-06-18 20:30,19,14.28,14.28,14.27,14.27,4
20090901|2009-06-18 21:30,19,14.215,14.215,14.2,14.2,2
20090901|2009-06-18 22:00,19,14.25,14.25,14.25,14.25,2
20090901|2009-06-18 23:30,19,14.26,14.26,14.24,14.245,4
20090901|2009-06-19 06:00,19,14.35,14.35,14.31,14.31,13
20090901|2009-06-19 06:30,19,14.31,14.37,14.31,14.36,43
20090901|2009-06-19 07:00,19,14.34,14.34,14.32,14.34,55
20090901|2009-06-19 07:30,19,14.34,14.38,14.34,14.355,76
20090901|2009-06-19 08:00,19,14.355,14.36,14.305,14.32,14
20090901|2009-06-19 08:30,19,14.315,14.345,14.315,14.33,8
20090901|2009-06-19 09:00,19,14.31,14.31,14.26,14.28,15
20090901|2009-06-19 09:30,19,14.29,14.29,14.28,14.28,13
20090901|2009-06-19 10:00,19,14.325,14.325,14.28,14.29,62
20090901|2009-06-19 10:30,19,14.29,14.4,14.29,14.39,64
20090901|2009-06-19 11:00,19,14.39,14.39,14.32,14.335,20
20090901|2009-06-19 11:30,19,14.295,14.295,14.18,14.19,65
20090901|2009-06-19 12:00,19,14.16,14.25,14.155,14.24,59
20090901|2009-06-19 12:30,19,14.23,14.23,14.195,14.195,4
20090901|2009-06-19 13:00,19,14.2,14.2,14.2,14.2,1
20090901|2009-06-19 14:00,19,14.225,14.225,14.22,14.225,6
20090901|2009-06-19 14:30,19,14.225,14.23,14.225,14.23,10
20090901|2009-06-19 15:00,19,14.225,14.23,14.225,14.23,9
20090901|2009-06-19 15:30,19,14.24,14.25,14.24,14.25,17
20090901|2009-06-21 20:00,22,14.07,14.075,14.01,14.02,39
20090901|2009-06-21 20:30,22,14.055,14.055,14.04,14.04,30
20090901|2009-06-21 21:00,22,14.04,14.05,14.035,14.05,7
20090901|2009-06-21 21:30,22,14.06,14.06,14.06,14.06,1
20090901|2009-06-21 22:00,22,14.07,14.08,14.07,14.08,2
20090901|2009-06-21 22:30,22,14.07,14.075,14.07,14.075,2
20090901|2009-06-21 23:30,22,14.09,14.09,14.08,14.08,3
20090901|2009-06-22 00:30,22,14.08,14.08,14.08,14.08,2
20090901|2009-06-22 01:00,22,14.095,14.095,14.03,14.03,31
20090901|2009-06-22 01:30,22,14.035,14.035,14.02,14.03,18
20090901|2009-06-22 02:00,22,14.025,14.045,13.98,14.045,27
20090901|2009-06-22 02:30,22,14.05,14.065,14.035,14.06,36
20090901|2009-06-22 03:00,22,14.03,14.05,14.03,14.04,41
20090901|2009-06-22 03:30,22,14.04,14.05,14.03,14.03,13
20090901|2009-06-22 04:00,22,13.99,13.995,13.855,13.9,129
20090901|2009-06-22 04:30,22,13.9,13.93,13.875,13.91,45
20090901|2009-06-22 05:00,22,13.9,13.91,13.885,13.91,74
20090901|2009-06-22 05:30,22,13.91,13.94,13.88,13.88,21
20090901|2009-06-22 06:00,22,13.87,13.87,13.83,13.84,40
20090901|2009-06-22 06:30,22,13.84,13.86,13.84,13.85,164
20090901|2009-06-22 07:00,22,13.86,13.87,13.795,13.855,421
20090901|2009-06-22 07:30,22,13.84,13.865,13.79,13.82,84
20090901|2009-06-22 08:00,22,13.79,13.835,13.78,13.805,92
20090901|2009-06-22 08:30,22,13.815,13.865,13.795,13.845,35
20090901|2009-06-22 09:00,22,13.825,13.905,13.825,13.87,95
20090901|2009-06-22 09:30,22,13.875,13.92,13.83,13.895,82
20090901|2009-06-22 10:00,22,13.895,13.895,13.845,13.86,38
20090901|2009-06-22 10:30,22,13.84,13.84,13.8,13.83,23
20090901|2009-06-22 11:00,22,13.85,13.85,13.83,13.83,13
20090901|2009-06-22 11:30,22,13.875,13.875,13.85,13.85,3
20090901|2009-06-22 12:00,22,13.85,13.87,13.71,13.755,1594
20090901|2009-06-22 12:30,22,13.75,13.77,13.75,13.755,22
20090901|2009-06-22 13:00,22,13.755,13.775,13.75,13.76,24
20090901|2009-06-22 13:30,22,13.75,13.775,13.74,13.76,23
20090901|2009-06-22 14:00,22,13.785,13.79,13.76,13.76,7
20090901|2009-06-22 14:30,22,13.775,13.775,13.765,13.765,3
20090901|2009-06-22 15:00,22,13.75,13.76,13.75,13.76,8
20090901|2009-06-22 16:00,22,13.74,13.74,13.74,13.74,2
20090901|2009-06-22 17:00,23,13.765,13.785,13.765,13.785,10
20090901|2009-06-22 17:30,23,13.8,13.8,13.8,13.8,1
20090901|2009-06-22 18:00,23,13.795,13.795,13.795,13.795,1
20090901|2009-06-22 18:30,23,13.79,13.79,13.79,13.79,1
20090901|2009-06-22 20:00,23,13.75,13.75,13.75,13.75,3
20090901|2009-06-22 21:00,23,13.765,13.765,13.735,13.735,3
20090901|2009-06-22 21:30,23,13.735,13.735,13.635,13.65,45
20090901|2009-06-22 22:00,23,13.695,13.695,13.695,13.695,10
20090901|2009-06-22 22:30,23,13.7,13.7,13.7,13.7,2
20090901|2009-06-22 23:00,23,13.72,13.73,13.72,13.72,6
20090901|2009-06-22 23:30,23,13.72,13.72,13.72,13.72,1
20090901|2009-06-23 00:00,23,13.74,13.75,13.74,13.74,40
20090901|2009-06-23 00:30,23,13.68,13.68,13.65,13.65,14
20090901|2009-06-23 01:00,23,13.67,13.67,13.64,13.665,10
20090901|2009-06-23 01:30,23,13.73,13.735,13.71,13.71,12
20090901|2009-06-23 02:00,23,13.74,13.77,13.72,13.77,251
20090901|2009-06-23 02:30,23,13.77,13.805,13.75,13.775,107
20090901|2009-06-23 03:00,23,13.775,13.775,13.7,13.715,115
20090901|2009-06-23 03:30,23,13.705,13.755,13.705,13.755,74
20090901|2009-06-23 04:00,23,13.755,13.8,13.755,13.775,86
20090901|2009-06-23 04:30,23,13.76,13.76,13.725,13.74,22
20090901|2009-06-23 05:00,23,13.74,13.795,13.74,13.795,85
20090901|2009-06-23 05:30,23,13.795,13.84,13.795,13.825,103
20090901|2009-06-23 06:00,23,13.8,13.81,13.78,13.795,54
20090901|2009-06-23 06:30,23,13.795,13.885,13.785,13.83,94
20090901|2009-06-23 07:00,23,13.85,13.885,13.83,13.85,44
20090901|2009-06-23 07:30,23,13.865,13.865,13.825,13.84,72
20090901|2009-06-23 08:00,23,13.85,13.885,13.83,13.88,129
20090901|2009-06-23 08:30,23,13.86,13.885,13.83,13.875,55
20090901|2009-06-23 09:00,23,13.855,13.875,13.765,13.78,70
20090901|2009-06-23 09:30,23,13.765,13.77,13.66,13.745,300
20090901|2009-06-23 10:00,23,13.715,13.785,13.67,13.785,103
20090901|2009-06-23 10:30,23,13.775,13.815,13.77,13.785,107
20090901|2009-06-23 11:00,23,13.78,13.845,13.78,13.815,190
20090901|2009-06-23 11:30,23,13.82,13.9,13.82,13.885,190
20090901|2009-06-23 12:00,23,13.89,13.91,13.855,13.86,231
20090901|2009-06-23 12:30,23,13.86,13.875,13.86,13.865,24
20090901|2009-06-23 13:00,23,13.86,13.91,13.85,13.9,21
20090901|2009-06-23 13:30,23,13.88,13.89,13.865,13.88,31
20090901|2009-06-23 14:00,23,13.875,13.875,13.855,13.855,29
20090901|2009-06-23 14:30,23,13.86,13.885,13.85,13.86,15
20090901|2009-06-23 15:00,23,13.87,13.87,13.845,13.86,5
20090901|2009-06-23 16:00,23,13.85,13.855,13.845,13.855,4
20090901|2009-06-23 17:00,24,13.88,13.94,13.88,13.94,23
20090901|2009-06-23 17:30,24,13.935,13.955,13.935,13.95,10
20090901|2009-06-23 18:00,24,13.945,13.945,13.945,13.945,1
20090901|2009-06-23 18:30,24,13.91,13.91,13.91,13.91,2
20090901|2009-06-23 19:00,24,13.91,13.925,13.91,13.92,4
20090901|2009-06-23 19:30,24,13.9,13.9,13.89,13.89,5
20090901|2009-06-23 20:00,24,13.88,13.88,13.845,13.85,19
20090901|2009-06-23 20:30,24,13.85,13.88,13.85,13.88,4
20090901|2009-06-23 21:00,24,13.89,13.89,13.865,13.865,3
20090901|2009-06-23 21:30,24,13.895,13.895,13.895,13.895,1
20090901|2009-06-23 22:00,24,13.88,13.88,13.88,13.88,1
20090901|2009-06-23 22:30,24,13.885,13.895,13.885,13.89,10
20090901|2009-06-23 23:00,24,13.89,13.89,13.89,13.89,1
20090901|2009-06-23 23:30,24,13.875,13.875,13.875,13.875,1
20090901|2009-06-24 00:30,24,13.895,13.895,13.895,13.895,1
20090901|2009-06-24 01:00,24,13.865,13.88,13.86,13.88,11
20090901|2009-06-24 01:30,24,13.89,13.95,13.89,13.935,26
20090901|2009-06-24 02:00,24,13.935,13.935,13.92,13.92,26
20090901|2009-06-24 02:30,24,13.92,13.93,13.905,13.93,69
20090901|2009-06-24 03:00,24,13.93,13.98,13.93,13.975,24
20090901|2009-06-24 03:30,24,13.98,14.01,13.96,13.96,109
20090901|2009-06-24 04:00,24,13.95,13.985,13.91,13.97,57
20090901|2009-06-24 04:30,24,13.975,14.04,13.97,14,88
20090901|2009-06-24 05:00,24,14,14,13.98,13.98,27
20090901|2009-06-24 05:30,24,13.98,13.985,13.945,13.945,59
20090901|2009-06-24 06:00,24,13.9,14.005,13.9,13.92,164
20090901|2009-06-24 06:30,24,13.92,13.95,13.87,13.87,81
20090901|2009-06-24 07:00,24,13.88,13.925,13.88,13.925,194
20090901|2009-06-24 07:30,24,13.925,14.125,13.915,14.1,604
20090901|2009-06-24 08:00,24,14.11,14.13,14.055,14.06,174
20090901|2009-06-24 08:30,24,14.05,14.075,14.02,14.05,194
20090901|2009-06-24 09:00,24,14.03,14.085,13.97,14.03,156
20090901|2009-06-24 09:30,24,14.035,14.125,14.03,14.095,182
20090901|2009-06-24 10:00,24,14.085,14.09,14.025,14.025,113
20090901|2009-06-24 10:30,24,14.03,14.06,14.025,14.04,97
20090901|2009-06-24 11:00,24,14.035,14.05,13.95,13.96,95
20090901|2009-06-24 11:30,24,13.97,13.97,13.82,13.89,336
20090901|2009-06-24 12:00,24,13.9,13.945,13.885,13.92,338
20090901|2009-06-24 12:30,24,13.92,13.945,13.91,13.93,88
20090901|2009-06-24 13:00,24,13.935,13.95,13.83,13.88,97
20090901|2009-06-24 13:30,24,13.88,13.9,13.81,13.845,193
20090901|2009-06-24 14:00,24,13.845,13.855,13.81,13.815,39
20090901|2009-06-24 14:30,24,13.875,13.915,13.875,13.905,44
20090901|2009-06-24 15:00,24,13.905,13.905,13.89,13.89,5
20090901|2009-06-24 15:30,24,13.88,13.89,13.87,13.89,8
20090901|2009-06-24 16:00,24,13.87,13.87,13.87,13.87,1
20090901|2009-06-24 17:00,25,13.87,13.895,13.835,13.835,5
20090901|2009-06-24 17:30,25,13.84,13.85,13.84,13.84,5
20090901|2009-06-24 18:00,25,13.85,13.85,13.85,13.85,1
20090901|2009-06-24 19:00,25,13.86,13.86,13.835,13.86,9
20090901|2009-06-24 19:30,25,13.885,13.89,13.885,13.89,14
20090901|2009-06-24 20:00,25,13.89,13.895,13.885,13.895,8
20090901|2009-06-24 20:30,25,13.89,13.905,13.89,13.905,4
20090901|2009-06-24 21:00,25,13.915,13.92,13.91,13.92,7
20090901|2009-06-24 21:30,25,13.92,13.97,13.915,13.97,14
20090901|2009-06-24 22:00,25,13.96,13.985,13.955,13.96,13
20090901|2009-06-24 22:30,25,13.945,13.975,13.945,13.975,5
20090901|2009-06-24 23:00,25,13.98,13.98,13.98,13.98,1
20090901|2009-06-24 23:30,25,13.97,13.99,13.965,13.99,18
20090901|2009-06-25 00:00,25,13.99,13.99,13.975,13.975,9
20090901|2009-06-25 00:30,25,13.975,13.975,13.965,13.97,12
20090901|2009-06-25 01:00,25,13.975,13.98,13.945,13.97,7
20090901|2009-06-25 01:30,25,13.97,14,13.96,13.99,19
20090901|2009-06-25 02:00,25,13.98,13.98,13.91,13.91,29
20090901|2009-06-25 02:30,25,13.88,13.94,13.88,13.93,41
20090901|2009-06-25 03:00,25,13.925,13.98,13.925,13.965,17
20090901|2009-06-25 03:30,25,13.965,13.965,13.94,13.95,15
20090901|2009-06-25 04:00,25,13.965,13.97,13.915,13.915,21
20090901|2009-06-25 04:30,25,13.89,13.905,13.87,13.87,74
20090901|2009-06-25 05:00,25,13.865,13.89,13.855,13.89,79
20090901|2009-06-25 05:30,25,13.9,13.9,13.865,13.865,17
20090901|2009-06-25 06:00,25,13.88,13.95,13.875,13.95,39
20090901|2009-06-25 06:30,25,13.95,14.005,13.95,13.985,73
20090901|2009-06-25 07:00,25,13.97,13.995,13.935,13.955,59
20090901|2009-06-25 07:30,25,13.95,13.98,13.905,13.95,128
20090901|2009-06-25 08:00,25,13.95,14.015,13.95,14.005,174
20090901|2009-06-25 08:30,25,14.005,14.02,13.965,13.97,145
20090901|2009-06-25 09:00,25,13.98,14.075,13.98,14.025,215
20090901|2009-06-25 09:30,25,14.03,14.03,13.95,13.995,138
20090901|2009-06-25 10:00,25,13.995,14.01,13.965,14.005,85
20090901|2009-06-25 10:30,25,14.005,14.03,13.99,14.02,60
20090901|2009-06-25 11:00,25,14.02,14.03,13.97,13.975,56
20090901|2009-06-25 11:30,25,13.975,13.985,13.945,13.985,83
20090901|2009-06-25 12:00,25,13.975,14.045,13.965,14.025,187
20090901|2009-06-25 12:30,25,14.035,14.04,14.01,14.02,72
20090901|2009-06-25 13:00,25,14.02,14.02,13.98,13.99,58
20090901|2009-06-25 13:30,25,13.995,14,13.995,14,7
20090901|2009-06-25 14:00,25,14.01,14.015,14.005,14.015,16
20090901|2009-06-25 14:30,25,14.01,14.035,14.01,14.035,22
20090901|2009-06-25 15:00,25,14.025,14.04,14.02,14.04,33
20090901|2009-06-25 15:30,25,14.05,14.05,14.025,14.025,9
20090901|2009-06-25 16:00,25,14.04,14.04,14.03,14.03,4
20090901|2009-06-25 17:00,26,14.045,14.06,14.045,14.05,28
20090901|2009-06-25 18:00,26,14.055,14.11,14.055,14.105,51
20090901|2009-06-25 18:30,26,14.08,14.095,14.065,14.095,10
20090901|2009-06-25 19:00,26,14.095,14.125,14.09,14.09,41
20090901|2009-06-25 19:30,26,14.09,14.105,14.09,14.105,24
20090901|2009-06-25 20:00,26,14.115,14.245,14.115,14.165,145
20090901|2009-06-25 20:30,26,14.175,14.195,14.175,14.195,38
20090901|2009-06-25 21:00,26,14.19,14.245,14.19,14.245,46
20090901|2009-06-25 21:30,26,14.2,14.205,14.19,14.205,26
20090901|2009-06-25 22:00,26,14.2,14.22,14.2,14.22,6
20090901|2009-06-25 22:30,26,14.21,14.225,14.21,14.225,5
20090901|2009-06-25 23:00,26,14.225,14.225,14.18,14.18,24
20090901|2009-06-25 23:30,26,14.175,14.175,14.135,14.155,108
20090901|2009-06-26 00:00,26,14.15,14.16,14.14,14.155,25
20090901|2009-06-26 00:30,26,14.155,14.155,14.14,14.15,25
20090901|2009-06-26 01:00,26,14.15,14.19,14.15,14.175,42
20090901|2009-06-26 01:30,26,14.175,14.195,14.16,14.18,41
20090901|2009-06-26 02:00,26,14.195,14.225,14.195,14.2,89
20090901|2009-06-26 02:30,26,14.205,14.24,14.195,14.22,89
20090901|2009-06-26 03:00,26,14.22,14.25,14.21,14.24,103
20090901|2009-06-26 03:30,26,14.24,14.24,14.21,14.215,31
20090901|2009-06-26 04:00,26,14.23,14.235,14.2,14.21,59
20090901|2009-06-26 04:30,26,14.21,14.28,14.21,14.25,70
20090901|2009-06-26 05:00,26,14.25,14.27,14.235,14.24,60
20090901|2009-06-26 05:30,26,14.255,14.285,14.23,14.24,133
20090901|2009-06-26 06:00,26,14.24,14.29,14.235,14.29,147
20090901|2009-06-26 06:30,26,14.29,14.33,14.25,14.28,407
20090901|2009-06-26 07:00,26,14.28,14.325,14.27,14.31,452
20090901|2009-06-26 07:30,26,14.315,14.335,14.22,14.265,492
20090901|2009-06-26 08:00,26,14.245,14.25,14.205,14.23,291
20090901|2009-06-26 08:30,26,14.23,14.25,14.15,14.17,451
20090901|2009-06-26 09:00,26,14.175,14.2,14.155,14.175,413
20090901|2009-06-26 09:30,26,14.175,14.185,14.105,14.135,478
20090901|2009-06-26 10:00,26,14.15,14.15,14.11,14.14,190
20090901|2009-06-26 10:30,26,14.15,14.16,14.075,14.09,453
20090901|2009-06-26 11:00,26,14.105,14.15,14.095,14.145,217
20090901|2009-06-26 11:30,26,14.14,14.17,14.12,14.14,308
20090901|2009-06-26 12:00,26,14.135,14.165,14.12,14.12,286
20090901|2009-06-26 12:30,26,14.12,14.125,14.095,14.1,103
20090901|2009-06-26 13:00,26,14.11,14.15,14.09,14.125,64
20090901|2009-06-26 13:30,26,14.125,14.14,14.115,14.115,23
20090901|2009-06-26 14:00,26,14.12,14.12,14.105,14.115,19
20090901|2009-06-26 14:30,26,14.11,14.115,14.095,14.115,27
20090901|2009-06-26 15:00,26,14.095,14.11,14.085,14.085,13
20090901|2009-06-26 15:30,26,14.08,14.105,14.08,14.105,6
20090901|2009-06-26 16:00,26,14.085,14.115,14.085,14.09,13
20090901|2009-06-28 17:00,29,14.1,14.11,14.045,14.1,76
20090901|2009-06-28 17:30,29,14.08,14.085,13.84,13.945,188
20090901|2009-06-28 18:00,29,13.955,14.02,13.955,13.965,29
20090901|2009-06-28 18:30,29,14.01,14.02,13.98,14.02,11
20090901|2009-06-28 19:00,29,14.025,14.025,13.965,13.97,30
20090901|2009-06-28 19:30,29,13.96,14,13.93,14,41
20090901|2009-06-28 20:00,29,13.98,13.98,13.93,13.95,73
20090901|2009-06-28 20:30,29,13.955,13.96,13.935,13.935,19
20090901|2009-06-28 21:00,29,13.94,13.965,13.94,13.955,8
20090901|2009-06-28 21:30,29,13.935,13.935,13.935,13.935,4
20090901|2009-06-28 22:00,29,13.95,13.97,13.95,13.97,29
20090901|2009-06-28 22:30,29,13.975,13.99,13.975,13.99,5
20090901|2009-06-28 23:00,29,13.99,14,13.98,14,49
20090901|2009-06-28 23:30,29,14,14.035,13.975,14.02,170
20090901|2009-06-29 00:00,29,14.025,14.035,13.99,13.995,63
20090901|2009-06-29 00:30,29,14.005,14.01,13.99,14,45
20090901|2009-06-29 01:00,29,13.995,14.005,13.975,14,92
20090901|2009-06-29 01:30,29,14.005,14.04,13.98,14.035,104
20090901|2009-06-29 02:00,29,14.03,14.08,14.025,14.055,191
20090901|2009-06-29 02:30,29,14.055,14.08,14.04,14.05,144
20090901|2009-06-29 03:00,29,14.055,14.065,14.035,14.045,57
20090901|2009-06-29 03:30,29,14.05,14.05,14.03,14.045,106
20090901|2009-06-29 04:00,29,14.05,14.05,14.015,14.03,65
20090901|2009-06-29 04:30,29,14.025,14.06,14.025,14.06,57
20090901|2009-06-29 05:00,29,14.065,14.13,14.065,14.115,181
20090901|2009-06-29 05:30,29,14.12,14.13,14.095,14.095,218
20090901|2009-06-29 06:00,29,14.09,14.12,14.07,14.11,245
20090901|2009-06-29 06:30,29,14.11,14.13,14.09,14.09,127
20090901|2009-06-29 07:00,29,14.09,14.1,14.025,14.05,568
20090901|2009-06-29 07:30,29,14.055,14.08,14.01,14.01,507
20090901|2009-06-29 08:00,29,14.01,14.01,13.94,13.99,1007
20090901|2009-06-29 08:30,29,13.985,14,13.87,13.88,1393
20090901|2009-06-29 09:00,29,13.875,13.985,13.87,13.98,1007
20090901|2009-06-29 09:30,29,13.975,13.985,13.925,13.935,508
20090901|2009-06-29 10:00,29,13.93,13.95,13.9,13.91,514
20090901|2009-06-29 10:30,29,13.91,13.915,13.865,13.89,622
20090901|2009-06-29 11:00,29,13.89,13.96,13.875,13.95,476
20090901|2009-06-29 11:30,29,13.95,13.975,13.92,13.93,352
20090901|2009-06-29 12:00,29,13.93,13.99,13.93,13.965,670
20090901|2009-06-29 12:30,29,13.965,13.97,13.94,13.945,323
20090901|2009-06-29 13:00,29,13.95,13.95,13.87,13.92,357
20090901|2009-06-29 13:30,29,13.915,13.92,13.895,13.91,105
20090901|2009-06-29 14:00,29,13.91,13.915,13.9,13.915,40
20090901|2009-06-29 14:30,29,13.905,13.905,13.865,13.87,120
20090901|2009-06-29 15:00,29,13.87,13.89,13.855,13.855,72
20090901|2009-06-29 15:30,29,13.855,13.87,13.855,13.87,31
20090901|2009-06-29 16:00,29,13.85,13.89,13.85,13.89,49
20090901|2009-06-29 17:00,30,13.87,13.905,13.87,13.9,17
20090901|2009-06-29 17:30,30,13.9,13.905,13.875,13.905,21
20090901|2009-06-29 18:00,30,13.9,13.92,13.89,13.92,8
20090901|2009-06-29 18:30,30,13.925,13.94,13.915,13.915,18
20090901|2009-06-29 19:00,30,13.915,13.96,13.915,13.945,34
20090901|2009-06-29 19:30,30,13.955,13.96,13.95,13.955,13
20090901|2009-06-29 20:00,30,13.955,13.995,13.95,13.98,130
20090901|2009-06-29 20:30,30,13.98,13.995,13.98,13.985,30
20090901|2009-06-29 21:00,30,13.98,13.995,13.975,13.975,35
20090901|2009-06-29 21:30,30,13.98,13.99,13.98,13.985,5
20090901|2009-06-29 22:00,30,13.99,14.02,13.985,14.02,40
20090901|2009-06-29 22:30,30,14,14,13.98,14,27
20090901|2009-06-29 23:00,30,14,14.015,13.995,14.01,23
20090901|2009-06-29 23:30,30,14.01,14.075,14.005,14.055,256
20090901|2009-06-30 00:00,30,14.045,14.07,14.035,14.065,29
20090901|2009-06-30 00:30,30,14.06,14.065,14.055,14.06,34
20090901|2009-06-30 01:00,30,14.07,14.15,14.065,14.13,381
20090901|2009-06-30 01:30,30,14.12,14.15,14.1,14.13,236
20090901|2009-06-30 02:00,30,14.13,14.135,14.04,14.07,434
20090901|2009-06-30 02:30,30,14.07,14.075,14.045,14.065,92
20090901|2009-06-30 03:00,30,14.07,14.12,14.045,14.055,217
20090901|2009-06-30 03:30,30,14.05,14.06,14.025,14.055,148
20090901|2009-06-30 04:00,30,14.06,14.08,14.04,14.065,120
20090901|2009-06-30 04:30,30,14.06,14.075,14.045,14.065,120
20090901|2009-06-30 05:00,30,14.06,14.07,14.04,14.05,124
20090901|2009-06-30 05:30,30,14.05,14.06,13.965,13.965,296
20090901|2009-06-30 06:00,30,13.97,13.985,13.92,13.98,650
20090901|2009-06-30 06:30,30,13.98,14.005,13.965,13.98,222
20090901|2009-06-30 07:00,30,13.98,14,13.95,13.99,392
20090901|2009-06-30 07:30,30,13.995,14.04,13.96,13.96,661
20090901|2009-06-30 08:00,30,13.96,13.965,13.885,13.955,1654
20090901|2009-06-30 08:30,30,13.955,13.985,13.935,13.94,854
20090901|2009-06-30 09:00,30,13.945,13.945,13.665,13.73,4664
20090901|2009-06-30 09:30,30,13.73,13.74,13.455,13.57,4907
20090901|2009-06-30 10:00,30,13.57,13.595,13.52,13.555,1495
20090901|2009-06-30 10:30,30,13.55,13.595,13.54,13.59,886
20090901|2009-06-30 11:00,30,13.59,13.62,13.585,13.605,479
20090901|2009-06-30 11:30,30,13.61,13.64,13.575,13.63,538
20090901|2009-06-30 12:00,30,13.63,13.635,13.58,13.58,1045
20090901|2009-06-30 12:30,30,13.58,13.605,13.575,13.59,357
20090901|2009-06-30 13:00,30,13.59,13.6,13.565,13.585,231
20090901|2009-06-30 13:30,30,13.585,13.605,13.58,13.6,122
20090901|2009-06-30 14:00,30,13.595,13.615,13.595,13.605,148
20090901|2009-06-30 14:30,30,13.61,13.615,13.58,13.585,103
20090901|2009-06-30 15:00,30,13.58,13.59,13.565,13.585,77
20090901|2009-06-30 15:30,30,13.585,13.595,13.585,13.595,27
20090901|2009-06-30 16:00,30,13.6,13.605,13.59,13.6,17
20090901|2009-06-30 17:00,1,13.61,13.625,13.59,13.62,36
20090901|2009-06-30 17:30,1,13.63,13.665,13.63,13.665,27
20090901|2009-06-30 18:00,1,13.665,13.665,13.64,13.66,11
20090901|2009-06-30 18:30,1,13.66,13.68,13.65,13.68,34
20090901|2009-06-30 19:00,1,13.68,13.695,13.66,13.67,53
20090901|2009-06-30 19:30,1,13.68,13.69,13.655,13.68,36
20090901|2009-06-30 20:00,1,13.66,13.675,13.65,13.67,73
20090901|2009-06-30 20:30,1,13.67,13.685,13.665,13.685,44
20090901|2009-06-30 21:00,1,13.68,13.68,13.665,13.67,32
20090901|2009-06-30 21:30,1,13.68,13.685,13.675,13.675,14
20090901|2009-06-30 22:00,1,13.68,13.685,13.675,13.685,23
20090901|2009-06-30 22:30,1,13.685,13.7,13.665,13.665,35
20090901|2009-06-30 23:00,1,13.66,13.685,13.635,13.66,87
20090901|2009-06-30 23:30,1,13.665,13.665,13.64,13.64,134
20090901|2009-07-01 00:00,1,13.635,13.635,13.6,13.6,180
20090901|2009-07-01 00:30,1,13.61,13.62,13.59,13.61,71
20090901|2009-07-01 01:00,1,13.61,13.65,13.6,13.63,96
20090901|2009-07-01 01:30,1,13.63,13.66,13.625,13.66,102
20090901|2009-07-01 02:00,1,13.67,13.69,13.655,13.69,179
20090901|2009-07-01 02:30,1,13.69,13.735,13.665,13.67,253
20090901|2009-07-01 03:00,1,13.67,13.685,13.615,13.645,241
20090901|2009-07-01 03:30,1,13.65,13.65,13.595,13.64,199
20090901|2009-07-01 04:00,1,13.645,13.71,13.63,13.7,238
20090901|2009-07-01 04:30,1,13.695,13.71,13.68,13.695,159
20090901|2009-07-01 05:00,1,13.69,13.71,13.675,13.705,157
20090901|2009-07-01 05:30,1,13.705,13.705,13.63,13.63,193
20090901|2009-07-01 06:00,1,13.625,13.665,13.615,13.65,392
20090901|2009-07-01 06:30,1,13.645,13.655,13.615,13.645,183
20090901|2009-07-01 07:00,1,13.645,13.76,13.63,13.76,1920
20090901|2009-07-01 07:30,1,13.76,13.785,13.72,13.755,1284
20090901|2009-07-01 08:00,1,13.76,13.83,13.735,13.795,1204
20090901|2009-07-01 08:30,1,13.79,13.81,13.74,13.795,976
20090901|2009-07-01 09:00,1,13.795,13.845,13.76,13.825,847
20090901|2009-07-01 09:30,1,13.825,13.83,13.71,13.74,1306
20090901|2009-07-01 10:00,1,13.745,13.785,13.73,13.735,611
20090901|2009-07-01 10:30,1,13.735,13.8,13.69,13.8,893
20090901|2009-07-01 11:00,1,13.795,13.87,13.765,13.815,1543
20090901|2009-07-01 11:30,1,13.815,13.835,13.775,13.785,460
20090901|2009-07-01 12:00,1,13.78,13.82,13.715,13.735,1066
20090901|2009-07-01 12:30,1,13.735,13.76,13.72,13.76,391
20090901|2009-07-01 13:00,1,13.755,13.77,13.73,13.76,125
20090901|2009-07-01 13:30,1,13.765,13.765,13.75,13.76,161
20090901|2009-07-01 14:00,1,13.765,13.77,13.76,13.76,54
20090901|2009-07-01 14:30,1,13.76,13.78,13.745,13.755,121
20090901|2009-07-01 15:00,1,13.76,13.765,13.745,13.75,25
20090901|2009-07-01 15:30,1,13.76,13.76,13.75,13.75,5
20090901|2009-07-01 16:00,1,13.755,13.76,13.755,13.76,4
20090901|2009-07-01 17:00,2,13.765,13.78,13.765,13.775,12
20090901|2009-07-01 17:30,2,13.77,13.78,13.77,13.77,9
20090901|2009-07-01 18:00,2,13.79,13.795,13.78,13.79,9
20090901|2009-07-01 18:30,2,13.795,13.8,13.78,13.78,13
20090901|2009-07-01 19:00,2,13.795,13.8,13.78,13.78,23
20090901|2009-07-01 19:30,2,13.78,13.78,13.74,13.765,25
20090901|2009-07-01 20:00,2,13.75,13.765,13.75,13.76,3
20090901|2009-07-01 20:30,2,13.76,13.765,13.745,13.765,8
20090901|2009-07-01 21:00,2,13.76,13.76,13.73,13.745,25
20090901|2009-07-01 21:30,2,13.75,13.755,13.73,13.755,15
20090901|2009-07-01 22:00,2,13.75,13.75,13.68,13.68,61
20090901|2009-07-01 22:30,2,13.68,13.725,13.68,13.725,31
20090901|2009-07-01 23:00,2,13.71,13.74,13.71,13.735,13
20090901|2009-07-01 23:30,2,13.735,13.755,13.72,13.735,140
20090901|2009-07-02 00:00,2,13.74,13.75,13.74,13.74,20
20090901|2009-07-02 00:30,2,13.745,13.76,13.735,13.75,32
20090901|2009-07-02 01:00,2,13.755,13.775,13.74,13.775,85
20090901|2009-07-02 01:30,2,13.765,13.775,13.725,13.73,85
20090901|2009-07-02 02:00,2,13.73,13.74,13.695,13.73,140
20090901|2009-07-02 02:30,2,13.715,13.725,13.685,13.7,127
20090901|2009-07-02 03:00,2,13.695,13.7,13.63,13.65,203
20090901|2009-07-02 03:30,2,13.655,13.665,13.645,13.665,105
20090901|2009-07-02 04:00,2,13.665,13.695,13.64,13.67,135
20090901|2009-07-02 04:30,2,13.67,13.67,13.625,13.64,160
20090901|2009-07-02 05:00,2,13.64,13.65,13.435,13.44,1648
20090901|2009-07-02 05:30,2,13.445,13.5,13.405,13.41,733
20090901|2009-07-02 06:00,2,13.4,13.485,13.395,13.485,550
20090901|2009-07-02 06:30,2,13.48,13.53,13.47,13.505,314
20090901|2009-07-02 07:00,2,13.5,13.51,13.42,13.45,861
20090901|2009-07-02 07:30,2,13.445,13.515,13.29,13.36,3309
20090901|2009-07-02 08:00,2,13.36,13.41,13.35,13.405,1101
20090901|2009-07-02 08:30,2,13.41,13.42,13.345,13.375,1170
20090901|2009-07-02 09:00,2,13.38,13.39,13.35,13.355,1150
20090901|2009-07-02 09:30,2,13.36,13.42,13.35,13.4,1068
20090901|2009-07-02 10:00,2,13.395,13.44,13.39,13.41,638
20090901|2009-07-02 10:30,2,13.405,13.41,13.355,13.395,691
20090901|2009-07-02 11:00,2,13.395,13.415,13.38,13.4,521
20090901|2009-07-02 11:30,2,13.395,13.415,13.38,13.39,285
20090901|2009-07-02 12:00,2,13.395,13.425,13.39,13.395,780
20090901|2009-07-02 12:30,2,13.395,13.405,13.38,13.395,226
20090901|2009-07-02 13:00,2,13.395,13.4,13.385,13.39,111
20090901|2009-07-02 13:30,2,13.395,13.4,13.35,13.365,267
20090901|2009-07-02 14:00,2,13.365,13.37,13.35,13.355,83
20090901|2009-07-02 14:30,2,13.36,13.37,13.355,13.365,111
20090901|2009-07-02 15:00,2,13.355,13.42,13.355,13.415,92
20090901|2009-07-02 15:30,2,13.39,13.405,13.375,13.395,48
20090901|2009-07-02 16:00,2,13.4,13.42,13.39,13.4,29
20090901|2009-07-02 17:00,3,13.38,13.405,13.35,13.38,44
20090901|2009-07-02 17:30,3,13.39,13.4,13.39,13.4,5
20090901|2009-07-02 18:00,3,13.38,13.41,13.375,13.38,16
20090901|2009-07-02 18:30,3,13.385,13.395,13.38,13.395,7
20090901|2009-07-02 19:00,3,13.39,13.415,13.39,13.415,26
20090901|2009-07-02 19:30,3,13.41,13.41,13.395,13.395,11
20090901|2009-07-02 20:00,3,13.395,13.41,13.39,13.39,8
20090901|2009-07-02 20:30,3,13.4,13.425,13.4,13.425,27
20090901|2009-07-02 21:00,3,13.425,13.44,13.42,13.425,10
20090901|2009-07-02 21:30,3,13.425,13.425,13.41,13.42,31
20090901|2009-07-02 22:00,3,13.41,13.42,13.41,13.415,12
20090901|2009-07-02 22:30,3,13.41,13.415,13.4,13.415,13
20090901|2009-07-02 23:00,3,13.41,13.42,13.41,13.42,13
20090901|2009-07-02 23:30,3,13.41,13.43,13.41,13.43,37
20090901|2009-07-03 00:00,3,13.42,13.425,13.415,13.425,23
20090901|2009-07-03 00:30,3,13.425,13.43,13.395,13.425,56
20090901|2009-07-03 01:00,3,13.395,13.43,13.385,13.42,101
20090901|2009-07-03 01:30,3,13.41,13.425,13.395,13.42,62
20090901|2009-07-03 02:00,3,13.425,13.43,13.395,13.415,117
20090901|2009-07-03 02:30,3,13.415,13.425,13.4,13.405,134
20090901|2009-07-03 03:00,3,13.405,13.41,13.375,13.375,38
20090901|2009-07-03 03:30,3,13.38,13.415,13.38,13.405,58
20090901|2009-07-03 04:00,3,13.41,13.44,13.41,13.43,72
20090901|2009-07-03 04:30,3,13.43,13.43,13.41,13.41,14
20090901|2009-07-03 05:00,3,13.42,13.45,13.415,13.425,75
20090901|2009-07-03 05:30,3,13.415,13.47,13.415,13.45,62
20090901|2009-07-03 06:00,3,13.44,13.47,13.435,13.455,101
20090901|2009-07-03 06:30,3,13.45,13.48,13.45,13.46,70
20090901|2009-07-03 07:00,3,13.46,13.46,13.44,13.455,56
20090901|2009-07-03 07:30,3,13.46,13.46,13.42,13.45,40
20090901|2009-07-03 08:00,3,13.445,13.455,13.43,13.43,34
20090901|2009-07-03 08:30,3,13.44,13.46,13.44,13.45,29
20090901|2009-07-03 09:00,3,13.445,13.465,13.425,13.435,52
20090901|2009-07-03 09:30,3,13.435,13.445,13.43,13.43,23
20090901|2009-07-03 10:00,3,13.43,13.435,13.415,13.415,15
20090901|2009-07-03 10:30,3,13.42,13.425,13.405,13.425,33
20090901|2009-07-03 11:00,3,13.42,13.425,13.41,13.42,30
20090901|2009-07-03 11:30,3,13.41,13.42,13.395,13.395,29
20090901|2009-07-03 12:00,3,13.405,13.425,13.4,13.425,28
20090901|2009-07-05 17:00,6,13.425,13.45,13.38,13.395,54
20090901|2009-07-05 17:30,6,13.385,13.4,13.355,13.355,26
20090901|2009-07-05 18:00,6,13.36,13.38,13.335,13.38,29
20090901|2009-07-05 18:30,6,13.375,13.38,13.345,13.36,19
20090901|2009-07-05 19:00,6,13.38,13.38,13.355,13.36,8
20090901|2009-07-05 19:30,6,13.355,13.375,13.305,13.33,56
20090901|2009-07-05 20:00,6,13.325,13.35,13.31,13.345,28
20090901|2009-07-05 20:30,6,13.35,13.365,13.35,13.36,21
20090901|2009-07-05 21:00,6,13.355,13.355,13.33,13.33,6
20090901|2009-07-05 21:30,6,13.325,13.35,13.31,13.335,32
20090901|2009-07-05 22:00,6,13.34,13.355,13.34,13.355,7
20090901|2009-07-05 22:30,6,13.345,13.375,13.345,13.375,20
20090901|2009-07-05 23:00,6,13.38,13.38,13.38,13.38,15
20090901|2009-07-05 23:30,6,13.38,13.395,13.355,13.355,56
20090901|2009-07-06 00:00,6,13.355,13.39,13.35,13.39,43
20090901|2009-07-06 00:30,6,13.39,13.42,13.37,13.385,124
20090901|2009-07-06 01:00,6,13.385,13.385,13.32,13.33,214
20090901|2009-07-06 01:30,6,13.33,13.335,13.245,13.28,426
20090901|2009-07-06 02:00,6,13.28,13.31,13.2,13.21,1011
20090901|2009-07-06 02:30,6,13.21,13.21,13.135,13.185,744
20090901|2009-07-06 03:00,6,13.185,13.2,13.05,13.06,799
20090901|2009-07-06 03:30,6,13.055,13.135,13.05,13.13,291
20090901|2009-07-06 04:00,6,13.125,13.14,13.1,13.105,116
20090901|2009-07-06 04:30,6,13.1,13.115,13.07,13.07,155
20090901|2009-07-06 05:00,6,13.075,13.085,13.05,13.085,239
20090901|2009-07-06 05:30,6,13.09,13.105,13.05,13.06,162
20090901|2009-07-06 06:00,6,13.055,13.085,13.02,13.055,457
20090901|2009-07-06 06:30,6,13.065,13.09,13.01,13.07,372
20090901|2009-07-06 07:00,6,13.075,13.09,13.025,13.055,622
20090901|2009-07-06 07:30,6,13.055,13.085,12.995,13.08,1497
20090901|2009-07-06 08:00,6,13.08,13.115,13.035,13.05,920
20090901|2009-07-06 08:30,6,13.045,13.205,13.01,13.205,2000
20090901|2009-07-06 09:00,6,13.21,13.23,13.17,13.21,1645
20090901|2009-07-06 09:30,6,13.215,13.27,13.2,13.22,1068
20090901|2009-07-06 10:00,6,13.225,13.27,13.195,13.245,682
20090901|2009-07-06 10:30,6,13.245,13.28,13.225,13.26,515
20090901|2009-07-06 11:00,6,13.26,13.285,13.235,13.24,339
20090901|2009-07-06 11:30,6,13.24,13.265,13.23,13.265,230
20090901|2009-07-06 12:00,6,13.265,13.28,13.21,13.24,862
20090901|2009-07-06 12:30,6,13.245,13.25,13.225,13.245,202
20090901|2009-07-06 13:00,6,13.24,13.25,13.22,13.25,111
20090901|2009-07-06 13:30,6,13.245,13.28,13.22,13.22,171
20090901|2009-07-06 14:00,6,13.22,13.24,13.22,13.235,45
20090901|2009-07-06 14:30,6,13.225,13.29,13.215,13.275,147
20090901|2009-07-06 15:00,6,13.275,13.285,13.265,13.28,36
20090901|2009-07-06 15:30,6,13.28,13.28,13.25,13.25,39
20090901|2009-07-06 16:00,6,13.27,13.27,13.255,13.255,7
20090901|2009-07-06 17:00,7,13.25,13.275,13.25,13.27,18
20090901|2009-07-06 17:30,7,13.27,13.295,13.27,13.295,10
20090901|2009-07-06 18:00,7,13.3,13.3,13.28,13.295,17
20090901|2009-07-06 18:30,7,13.29,13.31,13.28,13.305,49
20090901|2009-07-06 19:00,7,13.305,13.325,13.3,13.325,37
20090901|2009-07-06 19:30,7,13.32,13.33,13.29,13.29,64
20090901|2009-07-06 20:00,7,13.29,13.3,13.255,13.255,45
20090901|2009-07-06 20:30,7,13.26,13.265,13.25,13.25,17
20090901|2009-07-06 21:00,7,13.25,13.275,13.245,13.275,16
20090901|2009-07-06 21:30,7,13.28,13.285,13.265,13.27,24
20090901|2009-07-06 22:00,7,13.27,13.29,13.27,13.29,3
20090901|2009-07-06 22:30,7,13.29,13.295,13.275,13.295,6
20090901|2009-07-06 23:00,7,13.29,13.305,13.29,13.305,12
20090901|2009-07-06 23:30,7,13.29,13.29,13.27,13.275,33
20090901|2009-07-07 00:00,7,13.285,13.295,13.27,13.27,19
20090901|2009-07-07 00:30,7,13.27,13.27,13.245,13.25,32
20090901|2009-07-07 01:00,7,13.255,13.255,13.185,13.205,199
20090901|2009-07-07 01:30,7,13.21,13.225,13.2,13.225,86
20090901|2009-07-07 02:00,7,13.225,13.24,13.16,13.19,290
20090901|2009-07-07 02:30,7,13.18,13.21,13.18,13.2,98
20090901|2009-07-07 03:00,7,13.205,13.21,13.165,13.205,102
20090901|2009-07-07 03:30,7,13.19,13.315,13.19,13.28,243
20090901|2009-07-07 04:00,7,13.29,13.3,13.255,13.285,123
20090901|2009-07-07 04:30,7,13.28,13.31,13.26,13.31,61
20090901|2009-07-07 05:00,7,13.31,13.32,13.235,13.28,204
20090901|2009-07-07 05:30,7,13.28,13.315,13.25,13.3,221
20090901|2009-07-07 06:00,7,13.31,13.33,13.28,13.315,483
20090901|2009-07-07 06:30,7,13.32,13.37,13.315,13.315,796
20090901|2009-07-07 07:00,7,13.32,13.34,13.275,13.295,1027
20090901|2009-07-07 07:30,7,13.29,13.305,13.235,13.24,662
20090901|2009-07-07 08:00,7,13.24,13.255,13.165,13.175,975
20090901|2009-07-07 08:30,7,13.18,13.215,13.135,13.165,1522
20090901|2009-07-07 09:00,7,13.17,13.2,13.14,13.165,947
20090901|2009-07-07 09:30,7,13.165,13.185,13.135,13.17,931
20090901|2009-07-07 10:00,7,13.17,13.17,13.12,13.12,699
20090901|2009-07-07 10:30,7,13.115,13.155,13.1,13.135,641
20090901|2009-07-07 11:00,7,13.135,13.16,13.135,13.155,404
20090901|2009-07-07 11:30,7,13.155,13.165,13.095,13.145,606
20090901|2009-07-07 12:00,7,13.155,13.24,13.13,13.19,1180
20090901|2009-07-07 12:30,7,13.195,13.21,13.165,13.185,512
20090901|2009-07-07 13:00,7,13.185,13.215,13.155,13.2,300
20090901|2009-07-07 13:30,7,13.19,13.195,13.155,13.155,113
20090901|2009-07-07 14:00,7,13.16,13.16,13.105,13.125,231
20090901|2009-07-07 14:30,7,13.12,13.13,13.075,13.09,237
20090901|2009-07-07 15:00,7,13.095,13.115,13.075,13.11,47
20090901|2009-07-07 15:30,7,13.115,13.12,13.11,13.11,24
20090901|2009-07-07 16:00,7,13.11,13.125,13.105,13.11,22
20090901|2009-07-07 17:00,8,13.1,13.13,13.095,13.115,14
20090901|2009-07-07 17:30,8,13.115,13.12,13.055,13.095,123
20090901|2009-07-07 18:00,8,13.085,13.085,13.05,13.075,18
20090901|2009-07-07 18:30,8,13.055,13.065,13.055,13.065,4
20090901|2009-07-07 19:00,8,13.06,13.065,13.03,13.03,73
20090901|2009-07-07 19:30,8,13.03,13.04,13.015,13.04,27
20090901|2009-07-07 20:00,8,13.04,13.085,13.04,13.085,57
20090901|2009-07-07 20:30,8,13.08,13.1,13.07,13.08,30
20090901|2009-07-07 21:00,8,13.08,13.085,13.055,13.055,26
20090901|2009-07-07 21:30,8,13.05,13.07,13.05,13.07,22
20090901|2009-07-07 22:00,8,13.07,13.07,13.055,13.065,13
20090901|2009-07-07 22:30,8,13.07,13.075,13.06,13.075,9
20090901|2009-07-07 23:00,8,13.08,13.09,13.07,13.07,19
20090901|2009-07-07 23:30,8,13.07,13.105,13.07,13.08,70
20090901|2009-07-08 00:00,8,13.08,13.1,13.08,13.085,32
20090901|2009-07-08 00:30,8,13.075,13.1,13.07,13.09,26
20090901|2009-07-08 01:00,8,13.08,13.085,12.965,12.99,377
20090901|2009-07-08 01:30,8,12.995,13.08,12.98,13.05,225
20090901|2009-07-08 02:00,8,13.055,13.15,13.055,13.11,263
20090901|2009-07-08 02:30,8,13.11,13.11,13.03,13.045,229
20090901|2009-07-08 03:00,8,13.035,13.055,13,13.01,198
20090901|2009-07-08 03:30,8,13.02,13.05,13.01,13.04,157
20090901|2009-07-08 04:00,8,13.045,13.095,13.045,13.08,149
20090901|2009-07-08 04:30,8,13.08,13.12,13.06,13.11,118
20090901|2009-07-08 05:00,8,13.115,13.13,13.09,13.1,122
20090901|2009-07-08 05:30,8,13.1,13.1,13.015,13.02,215
20090901|2009-07-08 06:00,8,13.02,13.065,13.02,13.055,210
20090901|2009-07-08 06:30,8,13.055,13.055,12.92,12.955,804
20090901|2009-07-08 07:00,8,12.955,12.98,12.915,12.915,1008
20090901|2009-07-08 07:30,8,12.925,13.005,12.925,12.95,1148
20090901|2009-07-08 08:00,8,12.955,12.975,12.925,12.935,1398
20090901|2009-07-08 08:30,8,12.94,12.965,12.915,12.935,1130
20090901|2009-07-08 09:00,8,12.935,12.97,12.915,12.95,976
20090901|2009-07-08 09:30,8,12.945,12.945,12.91,12.92,1080
20090901|2009-07-08 10:00,8,12.92,12.935,12.81,12.845,3401
20090901|2009-07-08 10:30,8,12.845,12.865,12.78,12.785,1622
20090901|2009-07-08 11:00,8,12.79,12.835,12.74,12.76,1666
20090901|2009-07-08 11:30,8,12.76,12.835,12.755,12.795,980
20090901|2009-07-08 12:00,8,12.795,12.875,12.79,12.845,1277
20090901|2009-07-08 12:30,8,12.85,12.875,12.81,12.865,526
20090901|2009-07-08 13:00,8,12.865,12.865,12.795,12.8,359
20090901|2009-07-08 13:30,8,12.795,12.83,12.795,12.825,169
20090901|2009-07-08 14:00,8,12.825,12.845,12.81,12.83,79
20090901|2009-07-08 14:30,8,12.83,12.88,12.83,12.875,167
20090901|2009-07-08 15:00,8,12.865,12.885,12.855,12.875,32
20090901|2009-07-08 15:30,8,12.875,12.885,12.87,12.87,22
20090901|2009-07-08 16:00,8,12.875,12.9,12.845,12.845,69
20090901|2009-07-08 17:00,9,12.855,12.855,12.84,12.845,29
20090901|2009-07-08 17:30,9,12.845,12.855,12.82,12.85,18
20090901|2009-07-08 18:00,9,12.85,12.855,12.84,12.84,11
20090901|2009-07-08 18:30,9,12.835,12.85,12.825,12.84,13
20090901|2009-07-08 19:00,9,12.84,12.88,12.835,12.88,87
20090901|2009-07-08 19:30,9,12.88,12.88,12.865,12.88,46
20090901|2009-07-08 20:00,9,12.885,12.9,12.885,12.9,76
20090901|2009-07-08 20:30,9,12.895,12.9,12.875,12.885,26
20090901|2009-07-08 21:00,9,12.87,12.885,12.855,12.855,17
20090901|2009-07-08 21:30,9,12.87,12.87,12.85,12.85,11
20090901|2009-07-08 22:00,9,12.875,12.88,12.87,12.88,12
20090901|2009-07-08 22:30,9,12.88,12.88,12.87,12.87,9
20090901|2009-07-08 23:00,9,12.885,12.885,12.86,12.86,18
20090901|2009-07-08 23:30,9,12.87,12.88,12.86,12.865,31
20090901|2009-07-09 00:00,9,12.87,12.88,12.865,12.88,11
20090901|2009-07-09 00:30,9,12.88,12.895,12.87,12.885,73
20090901|2009-07-09 01:00,9,12.885,12.905,12.885,12.89,100
20090901|2009-07-09 01:30,9,12.89,12.905,12.865,12.895,102
20090901|2009-07-09 02:00,9,12.9,12.91,12.85,12.87,156
20090901|2009-07-09 02:30,9,12.87,12.93,12.86,12.92,199
20090901|2009-07-09 03:00,9,12.925,12.93,12.865,12.9,293
20090901|2009-07-09 03:30,9,12.9,12.935,12.875,12.92,390
20090901|2009-07-09 04:00,9,12.92,12.96,12.91,12.93,276
20090901|2009-07-09 04:30,9,12.93,12.965,12.93,12.95,193
20090901|2009-07-09 05:00,9,12.945,12.96,12.925,12.93,205
20090901|2009-07-09 05:30,9,12.93,12.935,12.9,12.905,125
20090901|2009-07-09 06:00,9,12.905,12.915,12.855,12.88,513
20090901|2009-07-09 06:30,9,12.88,12.95,12.86,12.94,393
20090901|2009-07-09 07:00,9,12.93,12.955,12.835,12.865,1032
20090901|2009-07-09 07:30,9,12.87,12.94,12.855,12.885,1099
20090901|2009-07-09 08:00,9,12.885,12.89,12.81,12.81,746
20090901|2009-07-09 08:30,9,12.815,12.835,12.76,12.805,1639
20090901|2009-07-09 09:00,9,12.805,12.865,12.79,12.81,1123
20090901|2009-07-09 09:30,9,12.815,12.86,12.78,12.825,923
20090901|2009-07-09 10:00,9,12.82,12.835,12.775,12.825,860
20090901|2009-07-09 10:30,9,12.825,12.95,12.81,12.875,1435
20090901|2009-07-09 11:00,9,12.875,12.945,12.87,12.93,751
20090901|2009-07-09 11:30,9,12.935,12.965,12.895,12.96,683
20090901|2009-07-09 12:00,9,12.965,12.975,12.91,12.94,874
20090901|2009-07-09 12:30,9,12.94,12.95,12.89,12.92,310
20090901|2009-07-09 13:00,9,12.915,12.945,12.915,12.94,109
20090901|2009-07-09 13:30,9,12.93,12.93,12.87,12.87,196
20090901|2009-07-09 14:00,9,12.875,12.88,12.845,12.845,119
20090901|2009-07-09 14:30,9,12.85,12.86,12.825,12.845,213
20090901|2009-07-09 15:00,9,12.85,12.855,12.84,12.855,53
20090901|2009-07-09 15:30,9,12.855,12.86,12.835,12.845,36
20090901|2009-07-09 16:00,9,12.84,12.84,12.82,12.83,21
20090901|2009-07-09 17:00,10,12.83,12.85,12.825,12.85,33
20090901|2009-07-09 17:30,10,12.85,12.86,12.85,12.86,8
20090901|2009-07-09 18:00,10,12.865,12.87,12.86,12.87,16
20090901|2009-07-09 18:30,10,12.855,12.855,12.855,12.855,5
20090901|2009-07-09 19:00,10,12.855,12.865,12.85,12.855,14
20090901|2009-07-09 19:30,10,12.845,12.845,12.82,12.83,33
20090901|2009-07-09 20:00,10,12.82,12.84,12.82,12.84,49
20090901|2009-07-09 20:30,10,12.83,12.85,12.82,12.82,5
20090901|2009-07-09 21:00,10,12.825,12.825,12.815,12.82,9
20090901|2009-07-09 21:30,10,12.82,12.84,12.82,12.82,13
20090901|2009-07-09 22:00,10,12.815,12.845,12.815,12.835,15
20090901|2009-07-09 22:30,10,12.83,12.84,12.83,12.84,10
20090901|2009-07-09 23:00,10,12.84,12.86,12.84,12.855,13
20090901|2009-07-09 23:30,10,12.865,12.89,12.865,12.875,58
20090901|2009-07-10 00:00,10,12.88,12.89,12.875,12.885,23
20090901|2009-07-10 00:30,10,12.885,12.89,12.865,12.88,24
20090901|2009-07-10 01:00,10,12.88,12.9,12.855,12.86,56
20090901|2009-07-10 01:30,10,12.85,12.86,12.825,12.84,62
20090901|2009-07-10 02:00,10,12.845,12.85,12.805,12.82,137
20090901|2009-07-10 02:30,10,12.815,12.84,12.805,12.825,114
20090901|2009-07-10 03:00,10,12.825,12.83,12.55,12.655,1556
20090901|2009-07-10 03:30,10,12.665,12.735,12.655,12.715,360
20090901|2009-07-10 04:00,10,12.71,12.72,12.635,12.655,412
20090901|2009-07-10 04:30,10,12.665,12.665,12.58,12.63,358
20090901|2009-07-10 05:00,10,12.635,12.645,12.6,12.64,178
20090901|2009-07-10 05:30,10,12.635,12.665,12.635,12.655,331
20090901|2009-07-10 06:00,10,12.66,12.665,12.585,12.61,355
20090901|2009-07-10 06:30,10,12.615,12.63,12.535,12.55,1110
20090901|2009-07-10 07:00,10,12.545,12.59,12.53,12.58,1133
20090901|2009-07-10 07:30,10,12.575,12.625,12.515,12.605,1438
20090901|2009-07-10 08:00,10,12.605,12.605,12.525,12.58,860
20090901|2009-07-10 08:30,10,12.58,12.65,12.555,12.6,1341
20090901|2009-07-10 09:00,10,12.6,12.635,12.58,12.61,1132
20090901|2009-07-10 09:30,10,12.61,12.615,12.575,12.6,1001
20090901|2009-07-10 10:00,10,12.6,12.6,12.51,12.525,1315
20090901|2009-07-10 10:30,10,12.525,12.62,12.51,12.605,1087
20090901|2009-07-10 11:00,10,12.6,12.63,12.59,12.6,435
20090901|2009-07-10 11:30,10,12.595,12.63,12.585,12.63,318
20090901|2009-07-10 12:00,10,12.625,12.68,12.625,12.625,752
20090901|2009-07-10 12:30,10,12.63,12.66,12.63,12.655,188
20090901|2009-07-10 13:00,10,12.655,12.655,12.615,12.62,199
20090901|2009-07-10 13:30,10,12.62,12.63,12.61,12.62,52
20090901|2009-07-10 14:00,10,12.615,12.65,12.61,12.645,135
20090901|2009-07-10 14:30,10,12.64,12.67,12.635,12.66,187
20090901|2009-07-10 15:00,10,12.65,12.665,12.62,12.66,31
20090901|2009-07-10 15:30,10,12.665,12.675,12.655,12.66,25
20090901|2009-07-10 16:00,10,12.665,12.665,12.66,12.665,4
20090901|2009-07-12 17:00,13,12.66,12.66,12.62,12.64,40
20090901|2009-07-12 17:30,13,12.64,12.655,12.615,12.655,30
20090901|2009-07-12 18:00,13,12.66,12.67,12.65,12.65,11
20090901|2009-07-12 18:30,13,12.66,12.705,12.66,12.68,49
20090901|2009-07-12 19:00,13,12.7,12.72,12.7,12.71,60
20090901|2009-07-12 19:30,13,12.71,12.72,12.71,12.72,24
20090901|2009-07-12 20:00,13,12.72,12.72,12.68,12.68,53
20090901|2009-07-12 20:30,13,12.68,12.69,12.675,12.69,26
20090901|2009-07-12 21:00,13,12.695,12.695,12.675,12.675,27
20090901|2009-07-12 21:30,13,12.67,12.68,12.645,12.66,17
20090901|2009-07-12 22:00,13,12.65,12.65,12.64,12.64,6
20090901|2009-07-12 22:30,13,12.66,12.66,12.62,12.62,16
20090901|2009-07-12 23:00,13,12.62,12.62,12.605,12.605,9
20090901|2009-07-12 23:30,13,12.61,12.62,12.58,12.61,95
20090901|2009-07-13 00:00,13,12.605,12.615,12.59,12.59,22
20090901|2009-07-13 00:30,13,12.59,12.59,12.535,12.545,56
20090901|2009-07-13 01:00,13,12.545,12.555,12.505,12.545,193
20090901|2009-07-13 01:30,13,12.535,12.56,12.535,12.56,58
20090901|2009-07-13 02:00,13,12.565,12.6,12.55,12.6,132
20090901|2009-07-13 02:30,13,12.595,12.62,12.57,12.615,92
20090901|2009-07-13 03:00,13,12.615,12.63,12.61,12.61,130
20090901|2009-07-13 03:30,13,12.605,12.605,12.53,12.54,194
20090901|2009-07-13 04:00,13,12.54,12.565,12.46,12.475,496
20090901|2009-07-13 04:30,13,12.48,12.505,12.45,12.48,280
20090901|2009-07-13 05:00,13,12.48,12.485,12.46,12.47,223
20090901|2009-07-13 05:30,13,12.47,12.525,12.465,12.495,372
20090901|2009-07-13 06:00,13,12.495,12.505,12.445,12.5,411
20090901|2009-07-13 06:30,13,12.495,12.53,12.485,12.5,340
20090901|2009-07-13 07:00,13,12.505,12.55,12.505,12.54,480
20090901|2009-07-13 07:30,13,12.54,12.61,12.525,12.565,924
20090901|2009-07-13 08:00,13,12.57,12.57,12.46,12.51,1096
20090901|2009-07-13 08:30,13,12.505,12.57,12.45,12.47,1465
20090901|2009-07-13 09:00,13,12.46,12.535,12.435,12.49,1447
20090901|2009-07-13 09:30,13,12.495,12.53,12.47,12.52,832
20090901|2009-07-13 10:00,13,12.525,12.545,12.485,12.535,693
20090901|2009-07-13 10:30,13,12.535,12.67,12.535,12.655,1715
20090901|2009-07-13 11:00,13,12.655,12.74,12.655,12.715,1779
20090901|2009-07-13 11:30,13,12.72,12.79,12.69,12.765,834
20090901|2009-07-13 12:00,13,12.765,12.815,12.715,12.78,1564
20090901|2009-07-13 12:30,13,12.78,12.8,12.74,12.755,572
20090901|2009-07-13 13:00,13,12.755,12.79,12.735,12.78,210
20090901|2009-07-13 13:30,13,12.785,12.785,12.75,12.755,110
20090901|2009-07-13 14:00,13,12.755,12.82,12.755,12.78,103
20090901|2009-07-13 14:30,13,12.79,12.82,12.785,12.82,132
20090901|2009-07-13 15:00,13,12.825,12.84,12.8,12.805,120
20090901|2009-07-13 15:30,13,12.8,12.82,12.8,12.82,30
20090901|2009-07-13 16:00,13,12.825,12.845,12.825,12.845,78
20090901|2009-07-13 17:00,14,12.83,12.845,12.83,12.835,25
20090901|2009-07-13 17:30,14,12.835,12.835,12.81,12.81,22
20090901|2009-07-13 18:00,14,12.81,12.845,12.81,12.83,35
20090901|2009-07-13 18:30,14,12.83,12.835,12.79,12.79,37
20090901|2009-07-13 19:00,14,12.82,12.83,12.805,12.81,15
20090901|2009-07-13 19:30,14,12.815,12.835,12.805,12.805,30
20090901|2009-07-13 20:00,14,12.805,12.805,12.785,12.8,53
20090901|2009-07-13 20:30,14,12.8,12.82,12.8,12.82,25
20090901|2009-07-13 21:00,14,12.83,12.83,12.815,12.825,8
20090901|2009-07-13 21:30,14,12.81,12.82,12.81,12.815,10
20090901|2009-07-13 22:00,14,12.815,12.825,12.81,12.825,17
20090901|2009-07-13 22:30,14,12.83,12.845,12.83,12.84,36
20090901|2009-07-13 23:00,14,12.84,12.845,12.84,12.84,10
20090901|2009-07-13 23:30,14,12.83,12.835,12.825,12.825,81
20090901|2009-07-14 00:00,14,12.825,12.835,12.815,12.83,37
20090901|2009-07-14 00:30,14,12.83,12.86,12.825,12.85,122
20090901|2009-07-14 01:00,14,12.85,12.87,12.825,12.855,123
20090901|2009-07-14 01:30,14,12.865,12.865,12.8,12.82,102
20090901|2009-07-14 02:00,14,12.82,12.88,12.815,12.825,152
20090901|2009-07-14 02:30,14,12.825,12.87,12.815,12.87,146
20090901|2009-07-14 03:00,14,12.875,12.925,12.87,12.91,347
20090901|2009-07-14 03:30,14,12.915,12.925,12.885,12.89,128
20090901|2009-07-14 04:00,14,12.885,12.885,12.83,12.85,236
20090901|2009-07-14 04:30,14,12.85,12.88,12.85,12.855,95
20090901|2009-07-14 05:00,14,12.85,12.905,12.85,12.88,156
20090901|2009-07-14 05:30,14,12.895,12.9,12.855,12.865,306
20090901|2009-07-14 06:00,14,12.86,12.92,12.85,12.92,487
20090901|2009-07-14 06:30,14,12.92,12.955,12.9,12.94,579
20090901|2009-07-14 07:00,14,12.94,12.975,12.865,12.915,1606
20090901|2009-07-14 07:30,14,12.9,12.95,12.865,12.87,1503
20090901|2009-07-14 08:00,14,12.875,12.93,12.855,12.895,663
20090901|2009-07-14 08:30,14,12.9,12.98,12.875,12.925,2109
20090901|2009-07-14 09:00,14,12.925,12.995,12.92,12.945,1331
20090901|2009-07-14 09:30,14,12.95,12.95,12.86,12.9,1177
20090901|2009-07-14 10:00,14,12.905,12.965,12.9,12.965,814
20090901|2009-07-14 10:30,14,12.965,12.985,12.91,12.915,1072
20090901|2009-07-14 11:00,14,12.915,12.94,12.88,12.88,463
20090901|2009-07-14 11:30,14,12.88,12.91,12.865,12.905,425
20090901|2009-07-14 12:00,14,12.915,12.925,12.835,12.85,610
20090901|2009-07-14 12:30,14,12.85,12.88,12.85,12.87,250
20090901|2009-07-14 13:00,14,12.86,12.89,12.84,12.88,191
20090901|2009-07-14 13:30,14,12.875,12.88,12.87,12.88,74
20090901|2009-07-14 14:00,14,12.88,12.9,12.875,12.895,109
20090901|2009-07-14 14:30,14,12.895,12.9,12.88,12.89,146
20090901|2009-07-14 15:00,14,12.895,12.9,12.88,12.895,21
20090901|2009-07-14 15:30,14,12.895,12.905,12.885,12.885,51
20090901|2009-07-14 16:00,14,12.885,12.885,12.885,12.885,1
20090901|2009-07-14 17:00,15,12.905,12.92,12.88,12.91,19
20090901|2009-07-14 17:30,15,12.92,12.925,12.915,12.925,3
20090901|2009-07-14 18:00,15,12.925,12.925,12.925,12.925,1
20090901|2009-07-14 18:30,15,12.915,12.925,12.9,12.9,24
20090901|2009-07-14 19:00,15,12.91,12.935,12.91,12.92,25
20090901|2009-07-14 19:30,15,12.925,12.94,12.925,12.94,52
20090901|2009-07-14 20:00,15,12.935,12.965,12.93,12.965,59
20090901|2009-07-14 20:30,15,12.95,12.965,12.95,12.955,20
20090901|2009-07-14 21:00,15,12.955,12.96,12.955,12.955,18
20090901|2009-07-14 21:30,15,12.955,12.965,12.94,12.94,26
20090901|2009-07-14 22:00,15,12.94,12.965,12.94,12.945,8
20090901|2009-07-14 22:30,15,12.95,12.95,12.94,12.945,8
20090901|2009-07-14 23:00,15,12.935,12.945,12.935,12.945,2
20090901|2009-07-14 23:30,15,12.94,12.95,12.935,12.95,19
20090901|2009-07-15 00:00,15,12.95,12.95,12.925,12.925,36
20090901|2009-07-15 00:30,15,12.94,12.975,12.94,12.97,116
20090901|2009-07-15 01:00,15,12.965,13,12.96,12.96,298
20090901|2009-07-15 01:30,15,12.975,13.075,12.915,13.025,629
20090901|2009-07-15 02:00,15,13.025,13.06,13.02,13.045,246
20090901|2009-07-15 02:30,15,13.035,13.055,13.02,13.04,195
20090901|2009-07-15 03:00,15,13.04,13.08,13.015,13.075,246
20090901|2009-07-15 03:30,15,13.07,13.1,13.065,13.07,282
20090901|2009-07-15 04:00,15,13.07,13.135,13.065,13.11,332
20090901|2009-07-15 04:30,15,13.115,13.125,13.1,13.11,107
20090901|2009-07-15 05:00,15,13.11,13.12,13.09,13.115,156
20090901|2009-07-15 05:30,15,13.115,13.3,13.115,13.24,1330
20090901|2009-07-15 06:00,15,13.25,13.28,13.19,13.225,878
20090901|2009-07-15 06:30,15,13.23,13.27,13.225,13.255,368
20090901|2009-07-15 07:00,15,13.26,13.35,13.25,13.335,1688
20090901|2009-07-15 07:30,15,13.335,13.38,13.28,13.305,2459
20090901|2009-07-15 08:00,15,13.31,13.325,13.235,13.26,1470
20090901|2009-07-15 08:30,15,13.26,13.285,13.225,13.23,1411
20090901|2009-07-15 09:00,15,13.225,13.27,13.205,13.265,1155
20090901|2009-07-15 09:30,15,13.265,13.29,13.185,13.195,1426
20090901|2009-07-15 10:00,15,13.2,13.24,13.19,13.205,887
20090901|2009-07-15 10:30,15,13.205,13.265,13.205,13.24,850
20090901|2009-07-15 11:00,15,13.24,13.245,13.195,13.22,819
20090901|2009-07-15 11:30,15,13.225,13.265,13.18,13.19,1049
20090901|2009-07-15 12:00,15,13.19,13.22,13.19,13.205,978
20090901|2009-07-15 12:30,15,13.205,13.26,13.205,13.25,523
20090901|2009-07-15 13:00,15,13.25,13.25,13.21,13.23,296
20090901|2009-07-15 13:30,15,13.225,13.27,13.225,13.27,141
20090901|2009-07-15 14:00,15,13.27,13.29,13.26,13.265,195
20090901|2009-07-15 14:30,15,13.265,13.27,13.245,13.26,157
20090901|2009-07-15 15:00,15,13.26,13.28,13.26,13.26,93
20090901|2009-07-15 15:30,15,13.265,13.285,13.26,13.265,42
20090901|2009-07-15 16:00,15,13.265,13.28,13.265,13.28,12
20090901|2009-07-15 17:00,16,13.29,13.315,13.26,13.27,77
20090901|2009-07-15 17:30,16,13.27,13.29,13.265,13.29,20
20090901|2009-07-15 18:00,16,13.295,13.315,13.28,13.28,38
20090901|2009-07-15 18:30,16,13.28,13.295,13.265,13.29,28
20090901|2009-07-15 19:00,16,13.295,13.305,13.295,13.295,12
20090901|2009-07-15 19:30,16,13.285,13.285,13.26,13.27,16
20090901|2009-07-15 20:00,16,13.28,13.28,13.27,13.27,16
20090901|2009-07-15 20:30,16,13.275,13.285,13.265,13.285,28
20090901|2009-07-15 21:00,16,13.28,13.285,13.235,13.25,48
20090901|2009-07-15 21:30,16,13.25,13.255,13.225,13.225,33
20090901|2009-07-15 22:00,16,13.24,13.255,13.24,13.255,22
20090901|2009-07-15 22:30,16,13.255,13.26,13.235,13.25,12
20090901|2009-07-15 23:00,16,13.235,13.245,13.215,13.215,29
20090901|2009-07-15 23:30,16,13.215,13.24,13.215,13.24,40
20090901|2009-07-16 00:00,16,13.24,13.24,13.235,13.24,25
20090901|2009-07-16 00:30,16,13.24,13.245,13.215,13.23,27
20090901|2009-07-16 01:00,16,13.23,13.24,13.22,13.225,64
20090901|2009-07-16 01:30,16,13.235,13.245,13.2,13.215,125
20090901|2009-07-16 02:00,16,13.205,13.25,13.18,13.25,206
20090901|2009-07-16 02:30,16,13.25,13.28,13.24,13.255,213
20090901|2009-07-16 03:00,16,13.255,13.265,13.23,13.245,205
20090901|2009-07-16 03:30,16,13.245,13.26,13.24,13.25,114
20090901|2009-07-16 04:00,16,13.255,13.255,13.19,13.195,147
20090901|2009-07-16 04:30,16,13.21,13.21,13.17,13.205,169
20090901|2009-07-16 05:00,16,13.195,13.22,13.165,13.21,101
20090901|2009-07-16 05:30,16,13.215,13.265,13.195,13.195,415
20090901|2009-07-16 06:00,16,13.19,13.22,13.175,13.215,450
20090901|2009-07-16 06:30,16,13.22,13.24,13.2,13.22,369
20090901|2009-07-16 07:00,16,13.23,13.24,13.21,13.22,645
20090901|2009-07-16 07:30,16,13.22,13.245,13.195,13.225,759
20090901|2009-07-16 08:00,16,13.225,13.23,13.135,13.2,888
20090901|2009-07-16 08:30,16,13.2,13.3,13.19,13.27,1647
20090901|2009-07-16 09:00,16,13.265,13.27,13.18,13.26,1342
20090901|2009-07-16 09:30,16,13.26,13.29,13.25,13.285,1002
20090901|2009-07-16 10:00,16,13.285,13.325,13.27,13.295,878
20090901|2009-07-16 10:30,16,13.29,13.3,13.265,13.295,487
20090901|2009-07-16 11:00,16,13.295,13.3,13.26,13.29,494
20090901|2009-07-16 11:30,16,13.29,13.29,13.24,13.25,630
20090901|2009-07-16 12:00,16,13.25,13.265,13.22,13.22,644
20090901|2009-07-16 12:30,16,13.22,13.23,13.215,13.22,295
20090901|2009-07-16 13:00,16,13.22,13.265,13.22,13.26,171
20090901|2009-07-16 13:30,16,13.26,13.27,13.25,13.26,85
20090901|2009-07-16 14:00,16,13.26,13.27,13.255,13.27,65
20090901|2009-07-16 14:30,16,13.275,13.31,13.27,13.3,237
20090901|2009-07-16 15:00,16,13.285,13.305,13.28,13.3,33
20090901|2009-07-16 15:30,16,13.3,13.305,13.28,13.295,23
20090901|2009-07-16 16:00,16,13.285,13.305,13.28,13.3,14
20090901|2009-07-16 17:00,17,13.3,13.305,13.21,13.3,27
20090901|2009-07-16 17:30,17,13.29,13.31,13.29,13.29,13
20090901|2009-07-16 18:00,17,13.3,13.3,13.28,13.29,17
20090901|2009-07-16 18:30,17,13.29,13.29,13.285,13.285,3
20090901|2009-07-16 19:00,17,13.3,13.31,13.29,13.31,24
20090901|2009-07-16 19:30,17,13.31,13.31,13.285,13.3,46
20090901|2009-07-16 20:00,17,13.29,13.295,13.28,13.285,15
20090901|2009-07-16 20:30,17,13.28,13.28,13.265,13.265,39
20090901|2009-07-16 21:00,17,13.265,13.28,13.25,13.26,49
20090901|2009-07-16 21:30,17,13.255,13.275,13.255,13.275,17
20090901|2009-07-16 22:00,17,13.275,13.28,13.26,13.27,12
20090901|2009-07-16 22:30,17,13.265,13.265,13.26,13.26,12
20090901|2009-07-16 23:00,17,13.275,13.275,13.26,13.26,17
20090901|2009-07-16 23:30,17,13.255,13.275,13.255,13.265,35
20090901|2009-07-17 00:00,17,13.27,13.275,13.26,13.275,7
20090901|2009-07-17 00:30,17,13.275,13.295,13.27,13.285,55
20090901|2009-07-17 01:00,17,13.285,13.295,13.28,13.285,7
20090901|2009-07-17 01:30,17,13.29,13.29,13.24,13.255,61
20090901|2009-07-17 02:00,17,13.245,13.265,13.24,13.24,90
20090901|2009-07-17 02:30,17,13.235,13.24,13.22,13.23,71
20090901|2009-07-17 03:00,17,13.22,13.25,13.22,13.24,29
20090901|2009-07-17 03:30,17,13.235,13.235,13.215,13.23,34
20090901|2009-07-17 04:00,17,13.23,13.23,13.2,13.21,41
20090901|2009-07-17 04:30,17,13.2,13.205,13.145,13.18,236
20090901|2009-07-17 05:00,17,13.185,13.195,13.16,13.175,89
20090901|2009-07-17 05:30,17,13.17,13.19,13.155,13.16,107
20090901|2009-07-17 06:00,17,13.155,13.16,13.105,13.15,621
20090901|2009-07-17 06:30,17,13.15,13.165,13.13,13.14,212
20090901|2009-07-17 07:00,17,13.14,13.15,13.07,13.11,878
20090901|2009-07-17 07:30,17,13.115,13.18,13.1,13.18,778
20090901|2009-07-17 08:00,17,13.18,13.415,13.18,13.4,2418
20090901|2009-07-17 08:30,17,13.395,13.47,13.365,13.39,2376
20090901|2009-07-17 09:00,17,13.395,13.45,13.38,13.435,1274
20090901|2009-07-17 09:30,17,13.435,13.44,13.375,13.385,861
20090901|2009-07-17 10:00,17,13.385,13.405,13.385,13.405,441
20090901|2009-07-17 10:30,17,13.405,13.43,13.39,13.415,434
20090901|2009-07-17 11:00,17,13.415,13.435,13.405,13.405,297
20090901|2009-07-17 11:30,17,13.4,13.435,13.385,13.425,444
20090901|2009-07-17 12:00,17,13.43,13.43,13.385,13.39,464
20090901|2009-07-17 12:30,17,13.39,13.395,13.37,13.39,260
20090901|2009-07-17 13:00,17,13.39,13.4,13.38,13.39,103
20090901|2009-07-17 13:30,17,13.385,13.41,13.38,13.39,147
20090901|2009-07-17 14:00,17,13.39,13.39,13.365,13.365,45
20090901|2009-07-17 14:30,17,13.365,13.385,13.36,13.365,74
20090901|2009-07-17 15:00,17,13.365,13.39,13.365,13.375,41
20090901|2009-07-17 15:30,17,13.385,13.41,13.38,13.41,32
20090901|2009-07-17 16:00,17,13.415,13.415,13.405,13.405,11
20090901|2009-07-19 17:00,20,13.405,13.435,13.37,13.39,45
20090901|2009-07-19 17:30,20,13.4,13.435,13.4,13.425,19
20090901|2009-07-19 18:00,20,13.435,13.435,13.42,13.42,10
20090901|2009-07-19 18:30,20,13.435,13.435,13.415,13.43,11
20090901|2009-07-19 19:00,20,13.42,13.435,13.42,13.425,9
20090901|2009-07-19 19:30,20,13.425,13.445,13.415,13.415,68
20090901|2009-07-19 20:00,20,13.41,13.54,13.41,13.52,148
20090901|2009-07-19 20:30,20,13.51,13.535,13.495,13.495,64
20090901|2009-07-19 21:00,20,13.49,13.54,13.49,13.53,58
20090901|2009-07-19 21:30,20,13.53,13.56,13.525,13.56,176
20090901|2009-07-19 22:00,20,13.555,13.56,13.54,13.54,41
20090901|2009-07-19 22:30,20,13.53,13.53,13.495,13.495,49
20090901|2009-07-19 23:00,20,13.5,13.53,13.5,13.505,21
20090901|2009-07-19 23:30,20,13.505,13.53,13.49,13.53,46
20090901|2009-07-20 00:00,20,13.54,13.57,13.53,13.565,72
20090901|2009-07-20 00:30,20,13.56,13.585,13.55,13.585,127
20090901|2009-07-20 01:00,20,13.585,13.585,13.565,13.57,47
20090901|2009-07-20 01:30,20,13.565,13.58,13.555,13.575,171
20090901|2009-07-20 02:00,20,13.57,13.605,13.54,13.575,292
20090901|2009-07-20 02:30,20,13.575,13.625,13.565,13.625,235
20090901|2009-07-20 03:00,20,13.62,13.67,13.615,13.645,317
20090901|2009-07-20 03:30,20,13.65,13.72,13.63,13.695,577
20090901|2009-07-20 04:00,20,13.69,13.715,13.685,13.7,336
20090901|2009-07-20 04:30,20,13.705,13.75,13.69,13.695,433
20090901|2009-07-20 05:00,20,13.685,13.71,13.67,13.71,279
20090901|2009-07-20 05:30,20,13.7,13.71,13.66,13.665,179
20090901|2009-07-20 06:00,20,13.665,13.73,13.66,13.695,558
20090901|2009-07-20 06:30,20,13.685,13.705,13.635,13.67,560
20090901|2009-07-20 07:00,20,13.66,13.705,13.635,13.65,903
20090901|2009-07-20 07:30,20,13.655,13.745,13.655,13.68,1142
20090901|2009-07-20 08:00,20,13.68,13.715,13.67,13.7,877
20090901|2009-07-20 08:30,20,13.7,13.715,13.665,13.69,1378
20090901|2009-07-20 09:00,20,13.695,13.715,13.62,13.635,1699
20090901|2009-07-20 09:30,20,13.63,13.64,13.585,13.61,1345
20090901|2009-07-20 10:00,20,13.605,13.64,13.6,13.635,768
20090901|2009-07-20 10:30,20,13.64,13.665,13.61,13.625,424
20090901|2009-07-20 11:00,20,13.625,13.66,13.62,13.655,385
20090901|2009-07-20 11:30,20,13.66,13.69,13.65,13.66,532
20090901|2009-07-20 12:00,20,13.655,13.675,13.595,13.61,649
20090901|2009-07-20 12:30,20,13.61,13.63,13.605,13.625,212
20090901|2009-07-20 13:00,20,13.62,13.655,13.615,13.625,175
20090901|2009-07-20 13:30,20,13.63,13.63,13.62,13.63,32
20090901|2009-07-20 14:00,20,13.63,13.645,13.625,13.635,78
20090901|2009-07-20 14:30,20,13.64,13.655,13.635,13.655,96
20090901|2009-07-20 15:00,20,13.65,13.655,13.625,13.65,25
20090901|2009-07-20 15:30,20,13.65,13.65,13.625,13.64,32
20090901|2009-07-20 16:00,20,13.63,13.635,13.62,13.62,12
20090901|2009-07-20 17:00,21,13.635,13.67,13.615,13.65,16
20090901|2009-07-20 17:30,21,13.66,13.67,13.66,13.665,17
20090901|2009-07-20 18:00,21,13.655,13.665,13.645,13.66,7
20090901|2009-07-20 18:30,21,13.665,13.665,13.625,13.63,26
20090901|2009-07-20 19:00,21,13.625,13.625,13.625,13.625,3
20090901|2009-07-20 19:30,21,13.635,13.635,13.63,13.63,3
20090901|2009-07-20 20:00,21,13.63,13.63,13.61,13.61,26
20090901|2009-07-20 20:30,21,13.625,13.66,13.615,13.66,65
20090901|2009-07-20 21:00,21,13.645,13.645,13.645,13.645,3
20090901|2009-07-20 21:30,21,13.645,13.645,13.645,13.645,6
20090901|2009-07-20 22:00,21,13.65,13.65,13.64,13.65,14
20090901|2009-07-20 22:30,21,13.66,13.685,13.66,13.68,25
20090901|2009-07-20 23:00,21,13.69,13.69,13.69,13.69,3
20090901|2009-07-20 23:30,21,13.675,13.675,13.65,13.655,53
20090901|2009-07-21 00:00,21,13.645,13.675,13.625,13.665,146
20090901|2009-07-21 00:30,21,13.665,13.67,13.655,13.665,22
20090901|2009-07-21 01:00,21,13.66,13.675,13.645,13.65,70
20090901|2009-07-21 01:30,21,13.645,13.645,13.59,13.61,165
20090901|2009-07-21 02:00,21,13.605,13.635,13.58,13.615,280
20090901|2009-07-21 02:30,21,13.61,13.63,13.585,13.625,183
20090901|2009-07-21 03:00,21,13.625,13.67,13.625,13.64,105
20090901|2009-07-21 03:30,21,13.64,13.65,13.61,13.62,115
20090901|2009-07-21 04:00,21,13.615,13.615,13.57,13.57,138
20090901|2009-07-21 04:30,21,13.595,13.625,13.585,13.615,74
20090901|2009-07-21 05:00,21,13.605,13.61,13.575,13.58,117
20090901|2009-07-21 05:30,21,13.59,13.595,13.53,13.53,506
20090901|2009-07-21 06:00,21,13.53,13.56,13.505,13.515,648
20090901|2009-07-21 06:30,21,13.51,13.585,13.51,13.58,345
20090901|2009-07-21 07:00,21,13.58,13.64,13.58,13.635,668
20090901|2009-07-21 07:30,21,13.63,13.635,13.59,13.63,358
20090901|2009-07-21 08:00,21,13.635,13.695,13.63,13.655,945
20090901|2009-07-21 08:30,21,13.655,13.655,13.565,13.6,1124
20090901|2009-07-21 09:00,21,13.605,13.635,13.56,13.615,1171
20090901|2009-07-21 09:30,21,13.61,13.64,13.605,13.61,735
20090901|2009-07-21 10:00,21,13.615,13.65,13.61,13.63,718
20090901|2009-07-21 10:30,21,13.625,13.635,13.53,13.55,919
20090901|2009-07-21 11:00,21,13.545,13.565,13.53,13.55,921
20090901|2009-07-21 11:30,21,13.55,13.555,13.48,13.5,653
20090901|2009-07-21 12:00,21,13.5,13.505,13.45,13.5,944
20090901|2009-07-21 12:30,21,13.505,13.505,13.47,13.5,275
20090901|2009-07-21 13:00,21,13.495,13.57,13.495,13.545,359
20090901|2009-07-21 13:30,21,13.55,13.56,13.535,13.56,110
20090901|2009-07-21 14:00,21,13.565,13.565,13.55,13.55,31
20090901|2009-07-21 14:30,21,13.545,13.55,13.535,13.535,91
20090901|2009-07-21 15:00,21,13.54,13.545,13.525,13.535,79
20090901|2009-07-21 15:30,21,13.53,13.535,13.515,13.525,41
20090901|2009-07-21 16:00,21,13.53,13.54,13.525,13.54,32
20090901|2009-07-21 17:00,22,13.545,13.57,13.535,13.535,21
20090901|2009-07-21 17:30,22,13.535,13.535,13.52,13.53,16
20090901|2009-07-21 18:00,22,13.53,13.54,13.515,13.525,30
20090901|2009-07-21 18:30,22,13.525,13.525,13.49,13.505,58
20090901|2009-07-21 19:00,22,13.5,13.5,13.48,13.49,43
20090901|2009-07-21 19:30,22,13.49,13.515,13.485,13.515,33
20090901|2009-07-21 20:00,22,13.515,13.54,13.5,13.54,70
20090901|2009-07-21 20:30,22,13.535,13.545,13.53,13.54,25
20090901|2009-07-21 21:00,22,13.54,13.555,13.54,13.555,30
20090901|2009-07-21 21:30,22,13.55,13.575,13.545,13.57,60
20090901|2009-07-21 22:00,22,13.575,13.585,13.57,13.585,12
20090901|2009-07-21 22:30,22,13.575,13.625,13.575,13.605,69
20090901|2009-07-21 23:00,22,13.605,13.615,13.58,13.585,56
20090901|2009-07-21 23:30,22,13.59,13.615,13.57,13.58,131
20090901|2009-07-22 00:00,22,13.59,13.615,13.58,13.605,94
20090901|2009-07-22 00:30,22,13.605,13.605,13.58,13.585,21
20090901|2009-07-22 01:00,22,13.58,13.595,13.565,13.57,74
20090901|2009-07-22 01:30,22,13.57,13.57,13.53,13.54,196
20090901|2009-07-22 02:00,22,13.535,13.54,13.455,13.475,306
20090901|2009-07-22 02:30,22,13.465,13.47,13.43,13.455,236
20090901|2009-07-22 03:00,22,13.45,13.46,13.425,13.425,276
20090901|2009-07-22 03:30,22,13.43,13.445,13.34,13.395,878
20090901|2009-07-22 04:00,22,13.395,13.44,13.38,13.435,167
20090901|2009-07-22 04:30,22,13.43,13.44,13.385,13.395,240
20090901|2009-07-22 05:00,22,13.395,13.425,13.395,13.415,64
20090901|2009-07-22 05:30,22,13.405,13.44,13.4,13.43,125
20090901|2009-07-22 06:00,22,13.425,13.435,13.385,13.43,379
20090901|2009-07-22 06:30,22,13.435,13.475,13.435,13.465,296
20090901|2009-07-22 07:00,22,13.46,13.46,13.395,13.44,435
20090901|2009-07-22 07:30,22,13.44,13.465,13.385,13.42,966
20090901|2009-07-22 08:00,22,13.42,13.445,13.4,13.405,428
20090901|2009-07-22 08:30,22,13.4,13.515,13.4,13.505,1210
20090901|2009-07-22 09:00,22,13.51,13.535,13.47,13.51,1312
20090901|2009-07-22 09:30,22,13.52,13.61,13.49,13.6,1554
20090901|2009-07-22 10:00,22,13.61,13.665,13.59,13.63,1787
20090901|2009-07-22 10:30,22,13.625,13.65,13.595,13.625,504
20090901|2009-07-22 11:00,22,13.62,13.655,13.615,13.64,613
20090901|2009-07-22 11:30,22,13.645,13.745,13.635,13.695,1392
20090901|2009-07-22 12:00,22,13.695,13.73,13.68,13.705,855
20090901|2009-07-22 12:30,22,13.705,13.725,13.695,13.72,280
20090901|2009-07-22 13:00,22,13.72,13.72,13.64,13.665,232
20090901|2009-07-22 13:30,22,13.67,13.685,13.65,13.675,88
20090901|2009-07-22 14:00,22,13.68,13.69,13.66,13.67,92
20090901|2009-07-22 14:30,22,13.675,13.69,13.645,13.65,121
20090901|2009-07-22 15:00,22,13.65,13.68,13.65,13.68,42
20090901|2009-07-22 15:30,22,13.68,13.695,13.67,13.685,26
20090901|2009-07-22 16:00,22,13.69,13.71,13.69,13.71,20
20090901|2009-07-22 17:00,23,13.735,13.735,13.675,13.685,65
20090901|2009-07-22 17:30,23,13.695,13.695,13.68,13.68,4
20090901|2009-07-22 18:00,23,13.68,13.685,13.67,13.67,11
20090901|2009-07-22 18:30,23,13.68,13.68,13.65,13.655,16
20090901|2009-07-22 19:00,23,13.655,13.7,13.65,13.685,10
20090901|2009-07-22 19:30,23,13.695,13.735,13.68,13.73,35
20090901|2009-07-22 20:00,23,13.725,13.8,13.725,13.77,197
20090901|2009-07-22 20:30,23,13.775,13.79,13.77,13.785,36
20090901|2009-07-22 21:00,23,13.78,13.79,13.775,13.78,28
20090901|2009-07-22 21:30,23,13.775,13.79,13.775,13.79,12
20090901|2009-07-22 22:00,23,13.79,13.82,13.79,13.82,96
20090901|2009-07-22 22:30,23,13.815,13.82,13.775,13.785,66
20090901|2009-07-22 23:00,23,13.78,13.78,13.76,13.765,36
20090901|2009-07-22 23:30,23,13.76,13.78,13.75,13.78,127
20090901|2009-07-23 00:00,23,13.78,13.78,13.765,13.78,42
20090901|2009-07-23 00:30,23,13.775,13.785,13.73,13.745,86
20090901|2009-07-23 01:00,23,13.745,13.78,13.735,13.78,170
20090901|2009-07-23 01:30,23,13.795,13.8,13.745,13.78,113
20090901|2009-07-23 02:00,23,13.78,13.815,13.76,13.78,158
20090901|2009-07-23 02:30,23,13.77,13.815,13.755,13.785,355
20090901|2009-07-23 03:00,23,13.775,13.785,13.76,13.77,116
20090901|2009-07-23 03:30,23,13.77,13.79,13.745,13.785,149
20090901|2009-07-23 04:00,23,13.79,13.845,13.79,13.81,344
20090901|2009-07-23 04:30,23,13.81,13.82,13.765,13.79,177
20090901|2009-07-23 05:00,23,13.785,13.785,13.765,13.78,204
20090901|2009-07-23 05:30,23,13.78,13.79,13.725,13.75,323
20090901|2009-07-23 06:00,23,13.75,13.755,13.7,13.735,315
20090901|2009-07-23 06:30,23,13.735,13.765,13.73,13.74,207
20090901|2009-07-23 07:00,23,13.74,13.76,13.7,13.7,380
20090901|2009-07-23 07:30,23,13.7,13.755,13.695,13.7,727
20090901|2009-07-23 08:00,23,13.705,13.715,13.61,13.645,1545
20090901|2009-07-23 08:30,23,13.65,13.705,13.63,13.675,1138
20090901|2009-07-23 09:00,23,13.68,13.815,13.655,13.75,1779
20090901|2009-07-23 09:30,23,13.75,13.81,13.735,13.795,868
20090901|2009-07-23 10:00,23,13.795,13.85,13.79,13.84,946
20090901|2009-07-23 10:30,23,13.84,13.855,13.815,13.845,766
20090901|2009-07-23 11:00,23,13.84,13.86,13.82,13.835,667
20090901|2009-07-23 11:30,23,13.835,13.855,13.825,13.84,623
20090901|2009-07-23 12:00,23,13.85,13.85,13.755,13.79,1019
20090901|2009-07-23 12:30,23,13.79,13.82,13.745,13.755,446
20090901|2009-07-23 13:00,23,13.755,13.775,13.75,13.775,269
20090901|2009-07-23 13:30,23,13.775,13.795,13.775,13.785,124
20090901|2009-07-23 14:00,23,13.785,13.79,13.755,13.755,169
20090901|2009-07-23 14:30,23,13.755,13.765,13.725,13.74,126
20090901|2009-07-23 15:00,23,13.74,13.75,13.68,13.7,168
20090901|2009-07-23 15:30,23,13.705,13.725,13.69,13.71,41
20090901|2009-07-23 16:00,23,13.715,13.72,13.68,13.71,54
20090901|2009-07-23 17:00,24,13.71,13.715,13.68,13.685,35
20090901|2009-07-23 17:30,24,13.695,13.7,13.675,13.68,30
20090901|2009-07-23 18:00,24,13.695,13.72,13.68,13.7,21
20090901|2009-07-23 18:30,24,13.705,13.725,13.7,13.725,15
20090901|2009-07-23 19:00,24,13.71,13.71,13.69,13.71,31
20090901|2009-07-23 19:30,24,13.71,13.715,13.7,13.71,16
20090901|2009-07-23 20:00,24,13.7,13.7,13.69,13.69,11
20090901|2009-07-23 20:30,24,13.69,13.69,13.68,13.69,22
20090901|2009-07-23 21:00,24,13.69,13.69,13.675,13.675,18
20090901|2009-07-23 21:30,24,13.675,13.68,13.66,13.66,20
20090901|2009-07-23 22:00,24,13.66,13.68,13.66,13.675,107
20090901|2009-07-23 22:30,24,13.67,13.69,13.67,13.69,8
20090901|2009-07-23 23:00,24,13.69,13.705,13.69,13.705,14
20090901|2009-07-23 23:30,24,13.705,13.71,13.69,13.69,42
20090901|2009-07-24 00:00,24,13.685,13.7,13.66,13.68,129
20090901|2009-07-24 00:30,24,13.685,13.7,13.68,13.7,41
20090901|2009-07-24 01:00,24,13.685,13.72,13.68,13.69,144
20090901|2009-07-24 01:30,24,13.695,13.71,13.66,13.69,134
20090901|2009-07-24 02:00,24,13.695,13.715,13.655,13.705,333
20090901|2009-07-24 02:30,24,13.7,13.73,13.69,13.72,152
20090901|2009-07-24 03:00,24,13.725,13.765,13.725,13.755,255
20090901|2009-07-24 03:30,24,13.755,13.785,13.735,13.78,215
20090901|2009-07-24 04:00,24,13.77,13.78,13.76,13.76,43
20090901|2009-07-24 04:30,24,13.76,13.775,13.75,13.76,124
20090901|2009-07-24 05:00,24,13.76,13.805,13.76,13.785,248
20090901|2009-07-24 05:30,24,13.795,13.8,13.76,13.795,173
20090901|2009-07-24 06:00,24,13.79,13.79,13.75,13.765,353
20090901|2009-07-24 06:30,24,13.76,13.795,13.735,13.785,161
20090901|2009-07-24 07:00,24,13.78,13.795,13.76,13.77,464
20090901|2009-07-24 07:30,24,13.775,13.83,13.76,13.82,716
20090901|2009-07-24 08:00,24,13.82,13.84,13.78,13.795,583
20090901|2009-07-24 08:30,24,13.79,13.835,13.765,13.765,1000
20090901|2009-07-24 09:00,24,13.765,13.815,13.74,13.815,943
20090901|2009-07-24 09:30,24,13.82,13.82,13.735,13.78,1041
20090901|2009-07-24 10:00,24,13.785,13.85,13.76,13.825,1221
20090901|2009-07-24 10:30,24,13.835,13.87,13.82,13.865,793
20090901|2009-07-24 11:00,24,13.87,13.875,13.845,13.865,585
20090901|2009-07-24 11:30,24,13.87,13.885,13.855,13.86,466
20090901|2009-07-24 12:00,24,13.86,13.88,13.84,13.875,709
20090901|2009-07-24 12:30,24,13.87,13.89,13.865,13.875,282
20090901|2009-07-24 13:00,24,13.87,13.875,13.845,13.855,219
20090901|2009-07-24 13:30,24,13.855,13.86,13.85,13.855,42
20090901|2009-07-24 14:00,24,13.85,13.855,13.845,13.855,33
20090901|2009-07-24 14:30,24,13.85,13.88,13.85,13.87,71
20090901|2009-07-24 15:00,24,13.865,13.88,13.865,13.875,31
20090901|2009-07-24 15:30,24,13.88,13.9,13.875,13.88,74
20090901|2009-07-24 16:00,24,13.89,13.89,13.885,13.885,8
20090901|2009-07-26 17:00,27,13.89,13.9,13.86,13.86,41
20090901|2009-07-26 17:30,27,13.85,13.85,13.825,13.85,27
20090901|2009-07-26 18:00,27,13.845,13.845,13.815,13.815,13
20090901|2009-07-26 18:30,27,13.82,13.82,13.8,13.81,22
20090901|2009-07-26 19:00,27,13.83,13.85,13.75,13.77,126
20090901|2009-07-26 19:30,27,13.78,13.81,13.78,13.79,13
20090901|2009-07-26 20:00,27,13.79,13.9,13.79,13.89,37
20090901|2009-07-26 20:30,27,13.87,13.89,13.87,13.875,21
20090901|2009-07-26 21:00,27,13.89,13.89,13.83,13.83,31
20090901|2009-07-26 21:30,27,13.825,13.83,13.82,13.83,32
20090901|2009-07-26 22:00,27,13.83,13.855,13.825,13.855,10
20090901|2009-07-26 22:30,27,13.87,13.96,13.87,13.955,144
20090901|2009-07-26 23:00,27,13.96,14.02,13.96,14,332
20090901|2009-07-26 23:30,27,13.99,14.02,13.975,14.01,139
20090901|2009-07-27 00:00,27,14,14.005,13.985,13.99,61
20090901|2009-07-27 00:30,27,13.985,14,13.985,13.995,72
20090901|2009-07-27 01:00,27,14,14.005,13.98,13.99,74
20090901|2009-07-27 01:30,27,13.995,14.065,13.995,14.05,242
20090901|2009-07-27 02:00,27,14.045,14.06,14.03,14.03,237
20090901|2009-07-27 02:30,27,14.025,14.04,13.915,14.01,301
20090901|2009-07-27 03:00,27,14.01,14.025,13.96,13.97,342
20090901|2009-07-27 03:30,27,13.965,14,13.965,14,101
20090901|2009-07-27 04:00,27,14,14.03,13.985,14.015,104
20090901|2009-07-27 04:30,27,14.015,14.04,13.99,14.04,172
20090901|2009-07-27 05:00,27,14.035,14.035,14.015,14.025,41
20090901|2009-07-27 05:30,27,14.03,14.09,14.025,14.045,544
20090901|2009-07-27 06:00,27,14.045,14.09,14.035,14.05,445
20090901|2009-07-27 06:30,27,14.05,14.05,14.01,14.03,181
20090901|2009-07-27 07:00,27,14.03,14.065,13.995,14.05,974
20090901|2009-07-27 07:30,27,14.05,14.09,14,14.075,800
20090901|2009-07-27 08:00,27,14.075,14.09,14.045,14.065,648
20090901|2009-07-27 08:30,27,14.065,14.07,14.01,14.025,857
20090901|2009-07-27 09:00,27,14.025,14.075,13.99,13.99,1680
20090901|2009-07-27 09:30,27,13.985,14.005,13.945,14,1502
20090901|2009-07-27 10:00,27,14.005,14.02,13.99,13.995,729
20090901|2009-07-27 10:30,27,13.99,14.01,13.955,13.96,433
20090901|2009-07-27 11:00,27,13.96,13.985,13.945,13.965,549
20090901|2009-07-27 11:30,27,13.96,13.995,13.95,13.99,400
20090901|2009-07-27 12:00,27,13.99,14.005,13.98,13.985,585
20090901|2009-07-27 12:30,27,13.98,14.01,13.98,13.995,148
20090901|2009-07-27 13:00,27,14,14.005,13.98,14,77
20090901|2009-07-27 13:30,27,14,14.03,14,14.015,70
20090901|2009-07-27 14:00,27,14.02,14.035,14.02,14.025,43
20090901|2009-07-27 14:30,27,14.025,14.03,14.015,14.025,35
20090901|2009-07-27 15:00,27,14.03,14.04,14.02,14.02,28
20090901|2009-07-27 15:30,27,14.025,14.03,14.02,14.02,19
20090901|2009-07-27 16:00,27,14.025,14.03,14.005,14.03,21
20090901|2009-07-27 17:00,28,14.02,14.035,14.015,14.015,41
20090901|2009-07-27 17:30,28,14.02,14.03,14.02,14.03,2
20090901|2009-07-27 18:00,28,14.03,14.03,14.015,14.015,3
20090901|2009-07-27 18:30,28,14.02,14.04,14.02,14.04,8
20090901|2009-07-27 19:00,28,14.035,14.035,14,14.01,68
20090901|2009-07-27 19:30,28,14,14.015,14,14.015,38
20090901|2009-07-27 20:00,28,14.02,14.02,14.02,14.02,9
20090901|2009-07-27 20:30,28,14.025,14.04,14.025,14.035,21
20090901|2009-07-27 21:00,28,14.035,14.035,14,14.015,119
20090901|2009-07-27 21:30,28,14.015,14.015,14,14.01,14
20090901|2009-07-27 22:00,28,14.01,14.04,14.01,14.04,18
20090901|2009-07-27 22:30,28,14.035,14.035,14.02,14.02,8
20090901|2009-07-27 23:00,28,14.015,14.04,14.015,14.03,21
20090901|2009-07-27 23:30,28,14.02,14.04,14.015,14.03,19
20090901|2009-07-28 00:00,28,14.025,14.04,14.025,14.04,7
20090901|2009-07-28 00:30,28,14.035,14.06,14.03,14.05,145
20090901|2009-07-28 01:00,28,14.055,14.075,14.025,14.025,153
20090901|2009-07-28 01:30,28,14.035,14.065,14.025,14.05,120
20090901|2009-07-28 02:00,28,14.04,14.095,14.04,14.05,290
20090901|2009-07-28 02:30,28,14.05,14.07,14.03,14.03,166
20090901|2009-07-28 03:00,28,14.035,14.045,14.03,14.03,81
20090901|2009-07-28 03:30,28,14.03,14.04,14.01,14.01,112
20090901|2009-07-28 04:00,28,14.005,14.045,14,14.03,137
20090901|2009-07-28 04:30,28,14.03,14.03,14.01,14.02,49
20090901|2009-07-28 05:00,28,14.03,14.05,14.03,14.045,64
20090901|2009-07-28 05:30,28,14.045,14.045,14,14.005,131
20090901|2009-07-28 06:00,28,14,14.02,13.985,14,462
20090901|2009-07-28 06:30,28,14,14.005,13.93,13.955,741
20090901|2009-07-28 07:00,28,13.955,13.975,13.94,13.965,668
20090901|2009-07-28 07:30,28,13.965,14.025,13.96,14,808
20090901|2009-07-28 08:00,28,14,14.005,13.83,13.845,2080
20090901|2009-07-28 08:30,28,13.85,13.9,13.845,13.895,1610
20090901|2009-07-28 09:00,28,13.89,13.89,13.785,13.815,1904
20090901|2009-07-28 09:30,28,13.815,13.85,13.695,13.73,2581
20090901|2009-07-28 10:00,28,13.725,13.74,13.62,13.63,2035
20090901|2009-07-28 10:30,28,13.63,13.685,13.58,13.68,1769
20090901|2009-07-28 11:00,28,13.67,13.735,13.65,13.72,869
20090901|2009-07-28 11:30,28,13.72,13.745,13.69,13.695,393
20090901|2009-07-28 12:00,28,13.69,13.755,13.67,13.74,935
20090901|2009-07-28 12:30,28,13.74,13.745,13.71,13.725,308
20090901|2009-07-28 13:00,28,13.725,13.75,13.71,13.745,130
20090901|2009-07-28 13:30,28,13.75,13.76,13.715,13.72,93
20090901|2009-07-28 14:00,28,13.715,13.725,13.705,13.715,56
20090901|2009-07-28 14:30,28,13.725,13.755,13.705,13.71,152
20090901|2009-07-28 15:00,28,13.715,13.725,13.7,13.715,41
20090901|2009-07-28 15:30,28,13.71,13.72,13.705,13.715,26
20090901|2009-07-28 16:00,28,13.71,13.72,13.695,13.695,14
20090901|2009-07-28 17:00,29,13.695,13.7,13.685,13.7,21
20090901|2009-07-28 17:30,29,13.69,13.7,13.69,13.7,30
20090901|2009-07-28 18:00,29,13.7,13.72,13.7,13.72,10
20090901|2009-07-28 18:30,29,13.72,13.72,13.69,13.715,20
20090901|2009-07-28 19:00,29,13.72,13.735,13.71,13.735,60
20090901|2009-07-28 19:30,29,13.73,13.74,13.725,13.725,48
20090901|2009-07-28 20:00,29,13.73,13.735,13.73,13.735,6
20090901|2009-07-28 20:30,29,13.73,13.735,13.67,13.69,64
20090901|2009-07-28 21:00,29,13.68,13.69,13.675,13.675,30
20090901|2009-07-28 21:30,29,13.675,13.68,13.675,13.68,43
20090901|2009-07-28 22:00,29,13.67,13.7,13.635,13.67,62
20090901|2009-07-28 22:30,29,13.66,13.675,13.65,13.66,32
20090901|2009-07-28 23:00,29,13.66,13.66,13.63,13.66,43
20090901|2009-07-28 23:30,29,13.66,13.68,13.66,13.665,40
20090901|2009-07-29 00:00,29,13.665,13.67,13.645,13.65,46
20090901|2009-07-29 00:30,29,13.645,13.645,13.525,13.58,357
20090901|2009-07-29 01:00,29,13.58,13.585,13.515,13.555,292
20090901|2009-07-29 01:30,29,13.55,13.6,13.525,13.575,393
20090901|2009-07-29 02:00,29,13.575,13.595,13.555,13.565,352
20090901|2009-07-29 02:30,29,13.56,13.575,13.53,13.565,190
20090901|2009-07-29 03:00,29,13.56,13.595,13.55,13.58,230
20090901|2009-07-29 03:30,29,13.585,13.585,13.555,13.565,131
20090901|2009-07-29 04:00,29,13.57,13.57,13.52,13.55,170
20090901|2009-07-29 04:30,29,13.545,13.575,13.545,13.565,77
20090901|2009-07-29 05:00,29,13.57,13.6,13.56,13.58,97
20090901|2009-07-29 05:30,29,13.58,13.635,13.575,13.59,243
20090901|2009-07-29 06:00,29,13.59,13.62,13.54,13.545,519
20090901|2009-07-29 06:30,29,13.545,13.58,13.525,13.54,343
20090901|2009-07-29 07:00,29,13.535,13.69,13.535,13.68,1009
20090901|2009-07-29 07:30,29,13.68,13.685,13.605,13.62,1212
20090901|2009-07-29 08:00,29,13.615,13.645,13.55,13.59,843
20090901|2009-07-29 08:30,29,13.59,13.615,13.455,13.505,2455
20090901|2009-07-29 09:00,29,13.5,13.54,13.455,13.485,1323
20090901|2009-07-29 09:30,29,13.48,13.485,13.36,13.37,2992
20090901|2009-07-29 10:00,29,13.37,13.39,13.165,13.245,3743
20090901|2009-07-29 10:30,29,13.24,13.335,13.22,13.315,1513
20090901|2009-07-29 11:00,29,13.31,13.325,13.25,13.27,527
20090901|2009-07-29 11:30,29,13.27,13.295,13.265,13.29,490
20090901|2009-07-29 12:00,29,13.29,13.29,13.245,13.26,981
20090901|2009-07-29 12:30,29,13.26,13.27,13.235,13.255,368
20090901|2009-07-29 13:00,29,13.255,13.28,13.23,13.27,191
20090901|2009-07-29 13:30,29,13.27,13.275,13.225,13.245,201
20090901|2009-07-29 14:00,29,13.245,13.265,13.245,13.265,75
20090901|2009-07-29 14:30,29,13.26,13.3,13.26,13.3,126
20090901|2009-07-29 15:00,29,13.305,13.325,13.295,13.3,55
20090901|2009-07-29 15:30,29,13.31,13.32,13.29,13.3,23
20090901|2009-07-29 16:00,29,13.29,13.29,13.285,13.285,4
20090901|2009-07-29 17:00,30,13.285,13.31,13.285,13.31,13
20090901|2009-07-29 17:30,30,13.31,13.315,13.3,13.3,11
20090901|2009-07-29 18:00,30,13.31,13.325,13.305,13.31,22
20090901|2009-07-29 18:30,30,13.32,13.325,13.32,13.325,16
20090901|2009-07-29 19:00,30,13.31,13.34,13.31,13.34,35
20090901|2009-07-29 19:30,30,13.33,13.34,13.32,13.33,30
20090901|2009-07-29 20:00,30,13.34,13.35,13.33,13.345,65
20090901|2009-07-29 20:30,30,13.345,13.355,13.335,13.355,46
20090901|2009-07-29 21:00,30,13.355,13.41,13.355,13.385,119
20090901|2009-07-29 21:30,30,13.38,13.38,13.35,13.35,32
20090901|2009-07-29 22:00,30,13.35,13.36,13.32,13.325,43
20090901|2009-07-29 22:30,30,13.32,13.335,13.315,13.315,29
20090901|2009-07-29 23:00,30,13.32,13.33,13.315,13.315,7
20090901|2009-07-29 23:30,30,13.315,13.32,13.26,13.26,143
20090901|2009-07-30 00:00,30,13.265,13.295,13.265,13.295,36
20090901|2009-07-30 00:30,30,13.295,13.33,13.29,13.33,68
20090901|2009-07-30 01:00,30,13.325,13.38,13.32,13.34,223
20090901|2009-07-30 01:30,30,13.34,13.355,13.335,13.345,102
20090901|2009-07-30 02:00,30,13.34,13.38,13.335,13.345,337
20090901|2009-07-30 02:30,30,13.35,13.355,13.3,13.31,162
20090901|2009-07-30 03:00,30,13.305,13.335,13.305,13.315,76
20090901|2009-07-30 03:30,30,13.3,13.315,13.285,13.295,222
20090901|2009-07-30 04:00,30,13.3,13.34,13.3,13.34,224
20090901|2009-07-30 04:30,30,13.335,13.38,13.325,13.375,293
20090901|2009-07-30 05:00,30,13.37,13.445,13.37,13.435,457
20090901|2009-07-30 05:30,30,13.435,13.465,13.415,13.425,540
20090901|2009-07-30 06:00,30,13.425,13.43,13.385,13.41,372
20090901|2009-07-30 06:30,30,13.405,13.415,13.385,13.4,158
20090901|2009-07-30 07:00,30,13.4,13.445,13.385,13.445,372
20090901|2009-07-30 07:30,30,13.44,13.47,13.415,13.45,876
20090901|2009-07-30 08:00,30,13.45,13.46,13.425,13.435,491
20090901|2009-07-30 08:30,30,13.43,13.46,13.385,13.435,1216
20090901|2009-07-30 09:00,30,13.44,13.485,13.385,13.47,1318
20090901|2009-07-30 09:30,30,13.475,13.58,13.465,13.55,1840
20090901|2009-07-30 10:00,30,13.55,13.58,13.515,13.515,979
20090901|2009-07-30 10:30,30,13.515,13.535,13.445,13.465,673
20090901|2009-07-30 11:00,30,13.465,13.49,13.44,13.44,493
20090901|2009-07-30 11:30,30,13.445,13.49,13.435,13.475,490
20090901|2009-07-30 12:00,30,13.475,13.51,13.46,13.485,693
20090901|2009-07-30 12:30,30,13.49,13.515,13.485,13.485,316
20090901|2009-07-30 13:00,30,13.48,13.495,13.465,13.49,164
20090901|2009-07-30 13:30,30,13.49,13.505,13.475,13.485,133
20090901|2009-07-30 14:00,30,13.49,13.495,13.485,13.49,22
20090901|2009-07-30 14:30,30,13.49,13.49,13.445,13.45,178
20090901|2009-07-30 15:00,30,13.445,13.47,13.445,13.47,12
20090901|2009-07-30 15:30,30,13.455,13.465,13.445,13.46,13
20090901|2009-07-30 16:00,30,13.46,13.475,13.46,13.475,5
20090901|2009-07-30 17:00,31,13.475,13.475,13.46,13.475,3
20090901|2009-07-30 17:30,31,13.47,13.48,13.47,13.48,9
20090901|2009-07-30 18:30,31,13.475,13.475,13.455,13.46,11
20090901|2009-07-30 19:00,31,13.475,13.495,13.475,13.49,9
20090901|2009-07-30 19:30,31,13.485,13.49,13.455,13.49,15
20090901|2009-07-30 20:00,31,13.49,13.61,13.49,13.61,112
20090901|2009-07-30 20:30,31,13.59,13.62,13.585,13.605,38
20090901|2009-07-30 21:00,31,13.59,13.6,13.58,13.585,73
20090901|2009-07-30 21:30,31,13.59,13.605,13.575,13.59,47
20090901|2009-07-30 22:00,31,13.595,13.6,13.575,13.575,20
20090901|2009-07-30 22:30,31,13.575,13.615,13.575,13.605,45
20090901|2009-07-30 23:00,31,13.605,13.605,13.595,13.595,7
20090901|2009-07-30 23:30,31,13.595,13.605,13.575,13.6,101
20090901|2009-07-31 00:00,31,13.6,13.615,13.595,13.61,27
20090901|2009-07-31 00:30,31,13.61,13.64,13.605,13.64,81
20090901|2009-07-31 01:00,31,13.63,13.67,13.625,13.625,226
20090901|2009-07-31 01:30,31,13.625,13.635,13.615,13.635,61
20090901|2009-07-31 02:00,31,13.615,13.625,13.56,13.56,244
20090901|2009-07-31 02:30,31,13.575,13.6,13.575,13.59,127
20090901|2009-07-31 03:00,31,13.59,13.59,13.535,13.555,205
20090901|2009-07-31 03:30,31,13.56,13.57,13.53,13.53,177
20090901|2009-07-31 04:00,31,13.525,13.56,13.51,13.55,172
20090901|2009-07-31 04:30,31,13.55,13.595,13.55,13.58,76
20090901|2009-07-31 05:00,31,13.575,13.6,13.565,13.585,138
20090901|2009-07-31 05:30,31,13.585,13.62,13.585,13.615,97
20090901|2009-07-31 06:00,31,13.615,13.63,13.6,13.63,228
20090901|2009-07-31 06:30,31,13.63,13.64,13.565,13.585,300
20090901|2009-07-31 07:00,31,13.58,13.59,13.505,13.525,585
20090901|2009-07-31 07:30,31,13.53,13.545,13.37,13.43,1776
20090901|2009-07-31 08:00,31,13.42,13.475,13.385,13.47,900
20090901|2009-07-31 08:30,31,13.47,13.56,13.455,13.505,1527
20090901|2009-07-31 09:00,31,13.505,13.515,13.43,13.485,1248
20090901|2009-07-31 09:30,31,13.495,13.5,13.45,13.49,688
20090901|2009-07-31 10:00,31,13.495,13.575,13.485,13.56,970
20090901|2009-07-31 10:30,31,13.565,13.87,13.54,13.87,3085
20090901|2009-07-31 11:00,31,13.86,13.965,13.795,13.94,3513
20090901|2009-07-31 11:30,31,13.945,13.97,13.935,13.94,1088
20090901|2009-07-31 12:00,31,13.94,13.97,13.92,13.955,1627
20090901|2009-07-31 12:30,31,13.955,13.96,13.925,13.935,596
20090901|2009-07-31 13:00,31,13.93,13.95,13.925,13.945,296
20090901|2009-07-31 13:30,31,13.945,13.945,13.895,13.9,192
20090901|2009-07-31 14:00,31,13.895,13.905,13.89,13.895,69
20090901|2009-07-31 14:30,31,13.895,13.94,13.89,13.93,120
20090901|2009-07-31 15:00,31,13.915,13.94,13.9,13.94,42
20090901|2009-07-31 15:30,31,13.915,13.935,13.905,13.915,22
20090901|2009-07-31 16:00,31,13.915,13.92,13.915,13.92,26
20090901|2009-08-02 17:00,3,13.9,14.015,13.885,13.99,97
20090901|2009-08-02 17:30,3,13.98,13.98,13.95,13.965,39
20090901|2009-08-02 18:00,3,13.95,13.995,13.945,13.995,29
20090901|2009-08-02 18:30,3,14,14.09,14,14.09,255
20090901|2009-08-02 19:00,3,14.075,14.09,14.01,14.025,89
20090901|2009-08-02 19:30,3,14.025,14.04,14.005,14.035,52
20090901|2009-08-02 20:00,3,14.045,14.06,14.02,14.05,56
20090901|2009-08-02 20:30,3,14.05,14.06,14.035,14.04,28
20090901|2009-08-02 21:00,3,14.04,14.05,14.035,14.05,19
20090901|2009-08-02 21:30,3,14.045,14.06,14.04,14.055,37
20090901|2009-08-02 22:00,3,14.05,14.09,14.05,14.08,55
20090901|2009-08-02 22:30,3,14.09,14.17,14.07,14.14,258
20090901|2009-08-02 23:00,3,14.14,14.15,14.13,14.14,71
20090901|2009-08-02 23:30,3,14.135,14.14,14.115,14.115,199
20090901|2009-08-03 00:00,3,14.115,14.125,14.1,14.12,72
20090901|2009-08-03 00:30,3,14.12,14.12,14.095,14.095,89
20090901|2009-08-03 01:00,3,14.1,14.115,14.07,14.105,137
20090901|2009-08-03 01:30,3,14.105,14.135,14.085,14.095,240
20090901|2009-08-03 02:00,3,14.09,14.11,14.08,14.09,209
20090901|2009-08-03 02:30,3,14.1,14.11,14.085,14.095,68
20090901|2009-08-03 03:00,3,14.105,14.19,14.105,14.175,518
20090901|2009-08-03 03:30,3,14.17,14.23,14.17,14.195,471
20090901|2009-08-03 04:00,3,14.195,14.24,14.18,14.215,186
20090901|2009-08-03 04:30,3,14.22,14.225,14.185,14.185,198
20090901|2009-08-03 05:00,3,14.19,14.22,14.18,14.22,132
20090901|2009-08-03 05:30,3,14.22,14.24,14.21,14.24,319
20090901|2009-08-03 06:00,3,14.245,14.32,14.24,14.3,745
20090901|2009-08-03 06:30,3,14.295,14.33,14.275,14.29,539
20090901|2009-08-03 07:00,3,14.3,14.35,14.265,14.335,1049
20090901|2009-08-03 07:30,3,14.335,14.465,14.335,14.39,3107
20090901|2009-08-03 08:00,3,14.385,14.43,14.385,14.39,995
20090901|2009-08-03 08:30,3,14.385,14.43,14.305,14.325,2443
20090901|2009-08-03 09:00,3,14.325,14.45,14.325,14.42,2536
20090901|2009-08-03 09:30,3,14.42,14.42,14.38,14.4,1618
20090901|2009-08-03 10:00,3,14.405,14.41,14.35,14.385,1170
20090901|2009-08-03 10:30,3,14.385,14.395,14.35,14.385,983
20090901|2009-08-03 11:00,3,14.385,14.415,14.35,14.355,791
20090901|2009-08-03 11:30,3,14.36,14.385,14.315,14.365,878
20090901|2009-08-03 12:00,3,14.365,14.405,14.23,14.275,2946
20090901|2009-08-03 12:30,3,14.28,14.31,14.27,14.275,447
20090901|2009-08-03 13:00,3,14.275,14.295,14.265,14.265,152
20090901|2009-08-03 13:30,3,14.26,14.265,14.22,14.23,206
20090901|2009-08-03 14:00,3,14.23,14.255,14.225,14.255,86
20090901|2009-08-03 14:30,3,14.25,14.255,14.22,14.23,141
20090901|2009-08-03 15:00,3,14.225,14.285,14.225,14.265,62
20090901|2009-08-03 15:30,3,14.26,14.26,14.24,14.25,11
20090901|2009-08-03 16:00,3,14.25,14.255,14.225,14.225,13
20090901|2009-08-03 17:00,4,14.252,14.285,14.252,14.26,28
20090901|2009-08-03 17:30,4,14.28,14.29,14.26,14.29,18
20090901|2009-08-03 18:00,4,14.29,14.31,14.27,14.3,44
20090901|2009-08-03 18:30,4,14.285,14.29,14.285,14.29,17
20090901|2009-08-03 19:00,4,14.27,14.29,14.26,14.26,20
20090901|2009-08-03 19:30,4,14.26,14.285,14.26,14.285,10
20090901|2009-08-03 20:00,4,14.29,14.33,14.275,14.33,53
20090901|2009-08-03 20:30,4,14.315,14.36,14.315,14.33,50
20090901|2009-08-03 21:00,4,14.325,14.345,14.32,14.335,40
20090901|2009-08-03 21:30,4,14.34,14.34,14.265,14.27,70
20090901|2009-08-03 22:00,4,14.28,14.295,14.28,14.295,21
20090901|2009-08-03 22:30,4,14.29,14.29,14.255,14.255,24
20090901|2009-08-03 23:00,4,14.255,14.27,14.22,14.22,38
20090901|2009-08-03 23:30,4,14.25,14.25,14.12,14.135,343
20090901|2009-08-04 00:00,4,14.14,14.175,14.13,14.135,107
20090901|2009-08-04 00:30,4,14.13,14.165,14.13,14.165,67
20090901|2009-08-04 01:00,4,14.165,14.245,14.16,14.245,128
20090901|2009-08-04 01:30,4,14.25,14.26,14.23,14.25,100
20090901|2009-08-04 02:00,4,14.245,14.245,14.15,14.16,296
20090901|2009-08-04 02:30,4,14.155,14.17,14.11,14.145,255
20090901|2009-08-04 03:00,4,14.155,14.155,14.03,14.04,650
20090901|2009-08-04 03:30,4,14.04,14.14,14.025,14.13,527
20090901|2009-08-04 04:00,4,14.115,14.135,14.085,14.095,209
20090901|2009-08-04 04:30,4,14.105,14.15,14.1,14.14,127
20090901|2009-08-04 05:00,4,14.14,14.145,14.12,14.135,116
20090901|2009-08-04 05:30,4,14.135,14.145,14.07,14.08,230
20090901|2009-08-04 06:00,4,14.07,14.11,14.05,14.09,558
20090901|2009-08-04 06:30,4,14.09,14.155,14.09,14.125,436
20090901|2009-08-04 07:00,4,14.115,14.305,14.095,14.28,1727
20090901|2009-08-04 07:30,4,14.285,14.37,14.25,14.335,1858
20090901|2009-08-04 08:00,4,14.345,14.46,14.345,14.41,1595
20090901|2009-08-04 08:30,4,14.405,14.445,14.33,14.435,1453
20090901|2009-08-04 09:00,4,14.44,14.555,14.4,14.52,3173
20090901|2009-08-04 09:30,4,14.52,14.655,14.48,14.605,3221
20090901|2009-08-04 10:00,4,14.595,14.64,14.59,14.635,1095
20090901|2009-08-04 10:30,4,14.635,14.66,14.625,14.64,877
20090901|2009-08-04 11:00,4,14.635,14.665,14.615,14.66,880
20090901|2009-08-04 11:30,4,14.66,14.765,14.65,14.755,1738
20090901|2009-08-04 12:00,4,14.76,14.765,14.67,14.68,1376
20090901|2009-08-04 12:30,4,14.675,14.675,14.585,14.6,683
20090901|2009-08-04 13:00,4,14.595,14.62,14.575,14.595,294
20090901|2009-08-04 13:30,4,14.6,14.615,14.565,14.565,163
20090901|2009-08-04 14:00,4,14.56,14.595,14.56,14.575,150
20090901|2009-08-04 14:30,4,14.565,14.59,14.56,14.585,117
20090901|2009-08-04 15:00,4,14.585,14.615,14.585,14.615,38
20090901|2009-08-04 15:30,4,14.62,14.625,14.605,14.625,37
20090901|2009-08-04 16:00,4,14.625,14.64,14.625,14.64,53
20090901|2009-08-04 17:00,5,14.645,14.645,14.625,14.63,26
20090901|2009-08-04 17:30,5,14.63,14.64,14.63,14.635,6
20090901|2009-08-04 18:00,5,14.62,14.635,14.605,14.605,26
20090901|2009-08-04 18:30,5,14.6,14.62,14.59,14.595,11
20090901|2009-08-04 19:00,5,14.59,14.605,14.575,14.605,56
20090901|2009-08-04 19:30,5,14.61,14.62,14.6,14.62,46
20090901|2009-08-04 20:00,5,14.615,14.64,14.615,14.63,43
20090901|2009-08-04 20:30,5,14.625,14.63,14.62,14.62,57
20090901|2009-08-04 21:00,5,14.625,14.65,14.625,14.65,30
20090901|2009-08-04 21:30,5,14.645,14.65,14.64,14.645,12
20090901|2009-08-04 22:00,5,14.65,14.675,14.625,14.675,66
20090901|2009-08-04 22:30,5,14.655,14.655,14.625,14.64,15
20090901|2009-08-04 23:00,5,14.63,14.63,14.61,14.61,63
20090901|2009-08-04 23:30,5,14.605,14.675,14.6,14.65,116
20090901|2009-08-05 00:00,5,14.64,14.64,14.6,14.605,138
20090901|2009-08-05 00:30,5,14.605,14.605,14.58,14.585,54
20090901|2009-08-05 01:00,5,14.585,14.63,14.58,14.625,69
20090901|2009-08-05 01:30,5,14.625,14.625,14.545,14.575,143
20090901|2009-08-05 02:00,5,14.575,14.675,14.56,14.63,242
20090901|2009-08-05 02:30,5,14.635,14.67,14.625,14.67,175
20090901|2009-08-05 03:00,5,14.66,14.74,14.655,14.71,252
20090901|2009-08-05 03:30,5,14.715,14.72,14.685,14.705,140
20090901|2009-08-05 04:00,5,14.7,14.7,14.65,14.67,250
20090901|2009-08-05 04:30,5,14.67,14.72,14.67,14.71,160
20090901|2009-08-05 05:00,5,14.71,14.735,14.695,14.705,170
20090901|2009-08-05 05:30,5,14.695,14.7,14.665,14.665,149
20090901|2009-08-05 06:00,5,14.665,14.765,14.66,14.75,793
20090901|2009-08-05 06:30,5,14.755,14.79,14.74,14.765,401
20090901|2009-08-05 07:00,5,14.76,14.79,14.68,14.68,916
20090901|2009-08-05 07:30,5,14.68,14.755,14.67,14.735,945
20090901|2009-08-05 08:00,5,14.735,14.85,14.725,14.83,1533
20090901|2009-08-05 08:30,5,14.825,14.825,14.67,14.68,2615
20090901|2009-08-05 09:00,5,14.685,14.71,14.61,14.655,2465
20090901|2009-08-05 09:30,5,14.66,14.675,14.605,14.66,2027
20090901|2009-08-05 10:00,5,14.66,14.73,14.64,14.705,1446
20090901|2009-08-05 10:30,5,14.695,14.75,14.665,14.68,1101
20090901|2009-08-05 11:00,5,14.68,14.75,14.63,14.725,1096
20090901|2009-08-05 11:30,5,14.725,14.735,14.695,14.71,446
20090901|2009-08-05 12:00,5,14.71,14.775,14.685,14.74,887
20090901|2009-08-05 12:30,5,14.735,14.77,14.71,14.73,420
20090901|2009-08-05 13:00,5,14.73,14.785,14.7,14.78,345
20090901|2009-08-05 13:30,5,14.775,14.805,14.77,14.775,188
20090901|2009-08-05 14:00,5,14.78,14.79,14.77,14.77,60
20090901|2009-08-05 14:30,5,14.765,14.765,14.72,14.72,142
20090901|2009-08-05 15:00,5,14.725,14.765,14.725,14.74,46
20090901|2009-08-05 15:30,5,14.73,14.735,14.69,14.69,65
20090901|2009-08-05 16:00,5,14.685,14.7,14.67,14.675,21
20090901|2009-08-05 17:00,6,14.68,14.69,14.67,14.68,13
20090901|2009-08-05 17:30,6,14.68,14.68,14.665,14.68,10
20090901|2009-08-05 18:00,6,14.68,14.71,14.68,14.685,16
20090901|2009-08-05 18:30,6,14.685,14.685,14.665,14.665,13
20090901|2009-08-05 19:00,6,14.67,14.67,14.65,14.67,42
20090901|2009-08-05 19:30,6,14.67,14.7,14.665,14.68,10
20090901|2009-08-05 20:00,6,14.69,14.7,14.685,14.685,18
20090901|2009-08-05 20:30,6,14.68,14.72,14.64,14.68,88
20090901|2009-08-05 21:00,6,14.67,14.67,14.65,14.65,11
20090901|2009-08-05 21:30,6,14.65,14.66,14.605,14.61,92
20090901|2009-08-05 22:00,6,14.62,14.62,14.585,14.595,94
20090901|2009-08-05 22:30,6,14.61,14.645,14.61,14.645,89
20090901|2009-08-05 23:00,6,14.64,14.64,14.63,14.63,7
20090901|2009-08-05 23:30,6,14.635,14.635,14.61,14.63,26
20090901|2009-08-06 00:00,6,14.635,14.64,14.595,14.64,89
20090901|2009-08-06 00:30,6,14.64,14.67,14.64,14.67,34
20090901|2009-08-06 01:00,6,14.675,14.715,14.665,14.71,99
20090901|2009-08-06 01:30,6,14.71,14.74,14.665,14.67,223
20090901|2009-08-06 02:00,6,14.68,14.75,14.68,14.735,316
20090901|2009-08-06 02:30,6,14.745,14.84,14.745,14.81,522
20090901|2009-08-06 03:00,6,14.805,14.835,14.78,14.8,395
20090901|2009-08-06 03:30,6,14.795,14.795,14.745,14.78,181
20090901|2009-08-06 04:00,6,14.775,14.775,14.715,14.72,197
20090901|2009-08-06 04:30,6,14.725,14.725,14.635,14.67,389
20090901|2009-08-06 05:00,6,14.67,14.69,14.63,14.64,275
20090901|2009-08-06 05:30,6,14.635,14.67,14.62,14.635,272
20090901|2009-08-06 06:00,6,14.635,14.705,14.635,14.685,365
20090901|2009-08-06 06:30,6,14.68,14.915,14.68,14.85,1002
20090901|2009-08-06 07:00,6,14.845,14.99,14.84,14.935,2588
20090901|2009-08-06 07:30,6,14.935,15.035,14.88,14.905,2319
20090901|2009-08-06 08:00,6,14.9,14.965,14.85,14.94,1241
20090901|2009-08-06 08:30,6,14.94,14.985,14.81,14.825,2000
20090901|2009-08-06 09:00,6,14.82,14.82,14.665,14.79,2927
20090901|2009-08-06 09:30,6,14.785,14.82,14.77,14.785,1271
20090901|2009-08-06 10:00,6,14.79,14.855,14.74,14.745,1219
20090901|2009-08-06 10:30,6,14.745,14.755,14.665,14.71,1294
20090901|2009-08-06 11:00,6,14.71,14.72,14.65,14.685,1006
20090901|2009-08-06 11:30,6,14.68,14.695,14.66,14.66,670
20090901|2009-08-06 12:00,6,14.665,14.685,14.605,14.645,1538
20090901|2009-08-06 12:30,6,14.645,14.66,14.6,14.62,739
20090901|2009-08-06 13:00,6,14.615,14.615,14.41,14.52,1734
20090901|2009-08-06 13:30,6,14.515,14.675,14.475,14.55,871
20090901|2009-08-06 14:00,6,14.555,14.58,14.525,14.535,134
20090901|2009-08-06 14:30,6,14.535,14.585,14.525,14.58,250
20090901|2009-08-06 15:00,6,14.565,14.595,14.53,14.555,103
20090901|2009-08-06 15:30,6,14.545,14.55,14.535,14.54,15
20090901|2009-08-06 16:00,6,14.55,14.565,14.535,14.56,42
20090901|2009-08-06 17:00,7,14.56,14.58,14.56,14.56,10
20090901|2009-08-06 17:30,7,14.56,14.59,14.56,14.57,14
20090901|2009-08-06 18:00,7,14.58,14.58,14.525,14.525,37
20090901|2009-08-06 18:30,7,14.55,14.555,14.525,14.54,7
20090901|2009-08-06 19:00,7,14.55,14.55,14.5,14.5,34
20090901|2009-08-06 19:30,7,14.5,14.535,14.5,14.535,23
20090901|2009-08-06 20:00,7,14.52,14.52,14.51,14.515,27
20090901|2009-08-06 20:30,7,14.52,14.54,14.49,14.505,51
20090901|2009-08-06 21:00,7,14.505,14.505,14.495,14.495,10
20090901|2009-08-06 21:30,7,14.5,14.54,14.5,14.54,24
20090901|2009-08-06 22:00,7,14.545,14.555,14.52,14.52,32
20090901|2009-08-06 22:30,7,14.535,14.535,14.5,14.515,15
20090901|2009-08-06 23:00,7,14.545,14.55,14.54,14.55,8
20090901|2009-08-06 23:30,7,14.535,14.585,14.535,14.56,122
20090901|2009-08-07 00:00,7,14.56,14.575,14.545,14.555,60
20090901|2009-08-07 00:30,7,14.555,14.575,14.54,14.56,98
20090901|2009-08-07 01:00,7,14.57,14.615,14.57,14.585,153
20090901|2009-08-07 01:30,7,14.58,14.59,14.545,14.56,140
20090901|2009-08-07 02:00,7,14.565,14.605,14.565,14.6,174
20090901|2009-08-07 02:30,7,14.59,14.61,14.56,14.56,204
20090901|2009-08-07 03:00,7,14.57,14.625,14.57,14.595,129
20090901|2009-08-07 03:30,7,14.59,14.61,14.545,14.565,148
20090901|2009-08-07 04:00,7,14.57,14.61,14.57,14.595,84
20090901|2009-08-07 04:30,7,14.595,14.595,14.545,14.59,177
20090901|2009-08-07 05:00,7,14.595,14.625,14.59,14.605,137
20090901|2009-08-07 05:30,7,14.61,14.665,14.6,14.62,334
20090901|2009-08-07 06:00,7,14.62,14.66,14.61,14.66,305
20090901|2009-08-07 06:30,7,14.65,14.685,14.64,14.66,371
20090901|2009-08-07 07:00,7,14.66,14.785,14.65,14.755,1054
20090901|2009-08-07 07:30,7,14.76,14.85,14.585,14.79,3598
20090901|2009-08-07 08:00,7,14.795,14.89,14.79,14.815,2311
20090901|2009-08-07 08:30,7,14.815,14.88,14.675,14.68,2091
20090901|2009-08-07 09:00,7,14.675,14.685,14.56,14.625,2688
20090901|2009-08-07 09:30,7,14.625,14.73,14.6,14.645,1365
20090901|2009-08-07 10:00,7,14.645,14.725,14.63,14.7,911
20090901|2009-08-07 10:30,7,14.7,14.725,14.66,14.665,680
20090901|2009-08-07 11:00,7,14.67,14.695,14.625,14.67,618
20090901|2009-08-07 11:30,7,14.665,14.675,14.64,14.65,379
20090901|2009-08-07 12:00,7,14.655,14.745,14.64,14.7,1410
20090901|2009-08-07 12:30,7,14.7,14.7,14.65,14.655,251
20090901|2009-08-07 13:00,7,14.655,14.68,14.575,14.575,367
20090901|2009-08-07 13:30,7,14.575,14.595,14.54,14.59,283
20090901|2009-08-07 14:00,7,14.59,14.615,14.585,14.61,111
20090901|2009-08-07 14:30,7,14.605,14.605,14.565,14.585,105
20090901|2009-08-07 15:00,7,14.59,14.59,14.555,14.555,71
20090901|2009-08-07 15:30,7,14.56,14.625,14.55,14.625,79
20090901|2009-08-07 16:00,7,14.61,14.62,14.6,14.62,19
20090901|2009-08-09 17:00,10,14.56,14.61,14.52,14.53,47
20090901|2009-08-09 17:30,10,14.53,14.55,14.52,14.55,27
20090901|2009-08-09 18:00,10,14.55,14.55,14.525,14.545,27
20090901|2009-08-09 18:30,10,14.56,14.57,14.54,14.56,30
20090901|2009-08-09 19:00,10,14.54,14.55,14.525,14.54,41
20090901|2009-08-09 19:30,10,14.55,14.57,14.54,14.57,28
20090901|2009-08-09 20:00,10,14.555,14.61,14.54,14.6,34
20090901|2009-08-09 20:30,10,14.6,14.665,14.6,14.64,73
20090901|2009-08-09 21:00,10,14.64,14.66,14.64,14.655,25
20090901|2009-08-09 21:30,10,14.66,14.66,14.625,14.625,18
20090901|2009-08-09 22:00,10,14.62,14.635,14.59,14.605,26
20090901|2009-08-09 22:30,10,14.605,14.63,14.6,14.6,8
20090901|2009-08-09 23:00,10,14.615,14.655,14.615,14.65,18
20090901|2009-08-09 23:30,10,14.655,14.695,14.645,14.675,132
20090901|2009-08-10 00:00,10,14.68,14.68,14.66,14.68,66
20090901|2009-08-10 00:30,10,14.675,14.68,14.65,14.66,41
20090901|2009-08-10 01:00,10,14.66,14.665,14.585,14.62,193
20090901|2009-08-10 01:30,10,14.62,14.655,14.615,14.64,115
20090901|2009-08-10 02:00,10,14.655,14.68,14.65,14.665,91
20090901|2009-08-10 02:30,10,14.655,14.665,14.6,14.6,222
20090901|2009-08-10 03:00,10,14.6,14.6,14.45,14.495,937
20090901|2009-08-10 03:30,10,14.495,14.5,14.48,14.485,263
20090901|2009-08-10 04:00,10,14.48,14.5,14.425,14.43,209
20090901|2009-08-10 04:30,10,14.43,14.455,14.415,14.425,327
20090901|2009-08-10 05:00,10,14.425,14.47,14.385,14.46,343
20090901|2009-08-10 05:30,10,14.465,14.495,14.46,14.485,321
20090901|2009-08-10 06:00,10,14.49,14.49,14.45,14.465,138
20090901|2009-08-10 06:30,10,14.47,14.48,14.39,14.44,391
20090901|2009-08-10 07:00,10,14.445,14.525,14.305,14.345,1938
20090901|2009-08-10 07:30,10,14.34,14.385,14.275,14.295,1378
20090901|2009-08-10 08:00,10,14.3,14.43,14.3,14.43,991
20090901|2009-08-10 08:30,10,14.43,14.435,14.305,14.305,1617
20090901|2009-08-10 09:00,10,14.305,14.42,14.3,14.415,1355
20090901|2009-08-10 09:30,10,14.415,14.455,14.395,14.435,1132
20090901|2009-08-10 10:00,10,14.435,14.45,14.395,14.445,1040
20090901|2009-08-10 10:30,10,14.445,14.46,14.43,14.45,680
20090901|2009-08-10 11:00,10,14.45,14.52,14.38,14.405,1525
20090901|2009-08-10 11:30,10,14.4,14.435,14.375,14.425,563
20090901|2009-08-10 12:00,10,14.43,14.43,14.35,14.37,823
20090901|2009-08-10 12:30,10,14.37,14.385,14.36,14.365,205
20090901|2009-08-10 13:00,10,14.365,14.375,14.325,14.345,209
20090901|2009-08-10 13:30,10,14.345,14.37,14.33,14.37,101
20090901|2009-08-10 14:00,10,14.37,14.38,14.36,14.37,44
20090901|2009-08-10 14:30,10,14.375,14.39,14.36,14.385,75
20090901|2009-08-10 15:00,10,14.385,14.385,14.34,14.36,133
20090901|2009-08-10 15:30,10,14.355,14.36,14.34,14.355,47
20090901|2009-08-10 16:00,10,14.36,14.36,14.35,14.35,3
20090901|2009-08-10 17:00,11,14.35,14.36,14.34,14.355,27
20090901|2009-08-10 17:30,11,14.34,14.34,14.34,14.34,1
20090901|2009-08-10 18:00,11,14.35,14.355,14.335,14.335,18
20090901|2009-08-10 18:30,11,14.335,14.34,14.335,14.335,39
20090901|2009-08-10 19:00,11,14.33,14.405,14.31,14.405,85
20090901|2009-08-10 19:30,11,14.385,14.405,14.365,14.395,32
20090901|2009-08-10 20:00,11,14.385,14.42,14.38,14.415,38
20090901|2009-08-10 20:30,11,14.415,14.445,14.415,14.415,108
20090901|2009-08-10 21:00,11,14.41,14.41,14.39,14.39,19
20090901|2009-08-10 21:30,11,14.4,14.4,14.38,14.38,43
20090901|2009-08-10 22:00,11,14.385,14.39,14.36,14.37,48
20090901|2009-08-10 22:30,11,14.37,14.39,14.37,14.375,3
20090901|2009-08-10 23:00,11,14.375,14.385,14.375,14.375,25
20090901|2009-08-10 23:30,11,14.375,14.395,14.365,14.39,43
20090901|2009-08-11 00:00,11,14.39,14.415,14.385,14.41,42
20090901|2009-08-11 00:30,11,14.41,14.43,14.385,14.385,94
20090901|2009-08-11 01:00,11,14.385,14.465,14.38,14.45,133
20090901|2009-08-11 01:30,11,14.445,14.45,14.41,14.445,50
20090901|2009-08-11 02:00,11,14.445,14.48,14.445,14.47,229
20090901|2009-08-11 02:30,11,14.46,14.48,14.44,14.455,97
20090901|2009-08-11 03:00,11,14.45,14.46,14.445,14.455,52
20090901|2009-08-11 03:30,11,14.46,14.48,14.455,14.47,68
20090901|2009-08-11 04:00,11,14.475,14.475,14.425,14.425,109
20090901|2009-08-11 04:30,11,14.43,14.44,14.385,14.4,174
20090901|2009-08-11 05:00,11,14.4,14.41,14.36,14.37,194
20090901|2009-08-11 05:30,11,14.37,14.415,14.355,14.36,330
20090901|2009-08-11 06:00,11,14.36,14.385,14.325,14.375,389
20090901|2009-08-11 06:30,11,14.375,14.4,14.35,14.39,174
20090901|2009-08-11 07:00,11,14.395,14.43,14.37,14.41,421
20090901|2009-08-11 07:30,11,14.41,14.415,14.305,14.305,647
20090901|2009-08-11 08:00,11,14.31,14.34,14.255,14.275,987
20090901|2009-08-11 08:30,11,14.275,14.29,14.235,14.255,1448
20090901|2009-08-11 09:00,11,14.26,14.295,14.24,14.26,1130
20090901|2009-08-11 09:30,11,14.255,14.305,14.25,14.3,874
20090901|2009-08-11 10:00,11,14.3,14.305,14.25,14.265,656
20090901|2009-08-11 10:30,11,14.265,14.305,14.255,14.295,314
20090901|2009-08-11 11:00,11,14.29,14.385,14.29,14.36,926
20090901|2009-08-11 11:30,11,14.36,14.375,14.345,14.355,334
20090901|2009-08-11 12:00,11,14.36,14.36,14.325,14.33,430
20090901|2009-08-11 12:30,11,14.33,14.36,14.325,14.34,222
20090901|2009-08-11 13:00,11,14.345,14.355,14.32,14.325,97
20090901|2009-08-11 13:30,11,14.33,14.335,14.315,14.33,49
20090901|2009-08-11 14:00,11,14.335,14.34,14.33,14.335,25
20090901|2009-08-11 14:30,11,14.34,14.34,14.305,14.305,76
20090901|2009-08-11 15:00,11,14.305,14.325,14.295,14.31,74
20090901|2009-08-11 15:30,11,14.31,14.315,14.29,14.315,49
20090901|2009-08-11 16:00,11,14.305,14.32,14.285,14.285,15
20090901|2009-08-11 17:00,12,14.315,14.345,14.3,14.345,16
20090901|2009-08-11 17:30,12,14.33,14.34,14.33,14.34,5
20090901|2009-08-11 18:00,12,14.32,14.335,14.315,14.335,4
20090901|2009-08-11 18:30,12,14.325,14.345,14.325,14.33,12
20090901|2009-08-11 19:00,12,14.345,14.36,14.335,14.36,72
20090901|2009-08-11 19:30,12,14.36,14.37,14.335,14.335,17
20090901|2009-08-11 20:00,12,14.34,14.35,14.335,14.35,8
20090901|2009-08-11 20:30,12,14.35,14.365,14.345,14.365,29
20090901|2009-08-11 21:00,12,14.34,14.365,14.33,14.33,26
20090901|2009-08-11 21:30,12,14.32,14.32,14.29,14.29,46
20090901|2009-08-11 22:00,12,14.285,14.305,14.285,14.3,13
20090901|2009-08-11 22:30,12,14.3,14.3,14.275,14.3,16
20090901|2009-08-11 23:00,12,14.3,14.3,14.275,14.3,8
20090901|2009-08-11 23:30,12,14.295,14.32,14.295,14.31,40
20090901|2009-08-12 00:00,12,14.31,14.325,14.3,14.31,29
20090901|2009-08-12 00:30,12,14.305,14.31,14.28,14.285,31
20090901|2009-08-12 01:00,12,14.28,14.285,14.25,14.25,165
20090901|2009-08-12 01:30,12,14.26,14.26,14.18,14.195,335
20090901|2009-08-12 02:00,12,14.205,14.215,14.165,14.21,202
20090901|2009-08-12 02:30,12,14.21,14.225,14.125,14.185,489
20090901|2009-08-12 03:00,12,14.175,14.22,14.17,14.195,173
20090901|2009-08-12 03:30,12,14.19,14.205,14.175,14.205,108
20090901|2009-08-12 04:00,12,14.2,14.245,14.195,14.205,87
20090901|2009-08-12 04:30,12,14.205,14.23,14.19,14.23,76
20090901|2009-08-12 05:00,12,14.23,14.275,14.225,14.255,153
20090901|2009-08-12 05:30,12,14.255,14.28,14.25,14.27,83
20090901|2009-08-12 06:00,12,14.27,14.31,14.265,14.275,348
20090901|2009-08-12 06:30,12,14.28,14.285,14.24,14.24,178
20090901|2009-08-12 07:00,12,14.245,14.335,14.24,14.28,537
20090901|2009-08-12 07:30,12,14.28,14.295,14.24,14.265,364
20090901|2009-08-12 08:00,12,14.27,14.285,14.255,14.27,294
20090901|2009-08-12 08:30,12,14.265,14.425,14.265,14.405,1796
20090901|2009-08-12 09:00,12,14.405,14.51,14.395,14.49,1964
20090901|2009-08-12 09:30,12,14.495,14.5,14.415,14.49,1173
20090901|2009-08-12 10:00,12,14.49,14.56,14.46,14.545,1271
20090901|2009-08-12 10:30,12,14.54,14.545,14.485,14.515,1348
20090901|2009-08-12 11:00,12,14.52,14.59,14.51,14.53,1009
20090901|2009-08-12 11:30,12,14.53,14.53,14.48,14.48,515
20090901|2009-08-12 12:00,12,14.48,14.605,14.48,14.58,1114
20090901|2009-08-12 12:30,12,14.58,14.585,14.565,14.57,396
20090901|2009-08-12 13:00,12,14.58,14.605,14.415,14.485,1151
20090901|2009-08-12 13:30,12,14.48,14.565,14.45,14.545,366
20090901|2009-08-12 14:00,12,14.545,14.57,14.525,14.535,106
20090901|2009-08-12 14:30,12,14.535,14.55,14.52,14.545,157
20090901|2009-08-12 15:00,12,14.55,14.55,14.52,14.52,48
20090901|2009-08-12 15:30,12,14.52,14.54,14.5,14.54,41
20090901|2009-08-12 16:00,12,14.54,14.545,14.535,14.54,28
20090901|2009-08-12 17:00,13,14.55,14.55,14.505,14.55,14
20090901|2009-08-12 17:30,13,14.55,14.555,14.55,14.555,6
20090901|2009-08-12 18:00,13,14.555,14.555,14.535,14.55,7
20090901|2009-08-12 18:30,13,14.535,14.565,14.535,14.565,14
20090901|2009-08-12 19:00,13,14.555,14.56,14.54,14.55,43
20090901|2009-08-12 19:30,13,14.555,14.575,14.525,14.525,61
20090901|2009-08-12 20:00,13,14.55,14.57,14.545,14.56,66
20090901|2009-08-12 20:30,13,14.56,14.56,14.525,14.535,20
20090901|2009-08-12 21:00,13,14.535,14.545,14.53,14.545,16
20090901|2009-08-12 21:30,13,14.54,14.545,14.54,14.54,17
20090901|2009-08-12 22:00,13,14.54,14.55,14.535,14.55,7
20090901|2009-08-12 22:30,13,14.55,14.55,14.535,14.535,3
20090901|2009-08-12 23:00,13,14.55,14.56,14.525,14.525,31
20090901|2009-08-12 23:30,13,14.545,14.57,14.535,14.565,66
20090901|2009-08-13 00:00,13,14.565,14.57,14.56,14.565,22
20090901|2009-08-13 00:30,13,14.57,14.63,14.57,14.61,209
20090901|2009-08-13 01:00,13,14.61,14.655,14.61,14.64,207
20090901|2009-08-13 01:30,13,14.64,14.69,14.64,14.66,343
20090901|2009-08-13 02:00,13,14.66,14.765,14.66,14.74,789
20090901|2009-08-13 02:30,13,14.74,14.755,14.725,14.74,170
20090901|2009-08-13 03:00,13,14.735,14.8,14.73,14.73,327
20090901|2009-08-13 03:30,13,14.73,14.825,14.73,14.805,443
20090901|2009-08-13 04:00,13,14.805,14.86,14.805,14.84,422
20090901|2009-08-13 04:30,13,14.845,14.88,14.835,14.875,355
20090901|2009-08-13 05:00,13,14.875,14.875,14.835,14.84,200
20090901|2009-08-13 05:30,13,14.845,15.105,14.835,15.1,1430
20090901|2009-08-13 06:00,13,15.1,15.145,14.98,14.985,1064
20090901|2009-08-13 06:30,13,14.98,14.99,14.94,14.955,537
20090901|2009-08-13 07:00,13,14.965,15,14.855,14.915,2145
20090901|2009-08-13 07:30,13,14.915,14.95,14.835,14.95,1730
20090901|2009-08-13 08:00,13,14.95,14.975,14.85,14.86,1113
20090901|2009-08-13 08:30,13,14.86,14.9,14.77,14.855,1989
20090901|2009-08-13 09:00,13,14.855,14.96,14.835,14.945,1623
20090901|2009-08-13 09:30,13,14.945,15.045,14.945,15.035,1305
20090901|2009-08-13 10:00,13,15.035,15.05,14.95,14.97,1509
20090901|2009-08-13 10:30,13,14.97,14.995,14.96,14.995,671
20090901|2009-08-13 11:00,13,14.995,15.035,14.99,14.995,650
20090901|2009-08-13 11:30,13,14.99,15.015,14.98,15,475
20090901|2009-08-13 12:00,13,15.005,15.045,14.97,14.985,1799
20090901|2009-08-13 12:30,13,14.985,15.015,14.96,14.965,433
20090901|2009-08-13 13:00,13,14.96,14.975,14.925,14.965,343
20090901|2009-08-13 13:30,13,14.965,14.99,14.955,14.955,167
20090901|2009-08-13 14:00,13,14.965,14.99,14.965,14.97,134
20090901|2009-08-13 14:30,13,14.98,15.04,14.96,15.02,198
20090901|2009-08-13 15:00,13,15.02,15.02,14.985,14.99,22
20090901|2009-08-13 15:30,13,14.985,15.045,14.985,15.045,27
20090901|2009-08-13 16:00,13,15.02,15.045,15,15.045,22
20090901|2009-08-13 17:00,14,15.04,15.085,15.03,15.06,78
20090901|2009-08-13 17:30,14,15.075,15.11,15.06,15.075,119
20090901|2009-08-13 18:00,14,15.08,15.115,15.08,15.1,83
20090901|2009-08-13 18:30,14,15.1,15.115,15.09,15.09,15
20090901|2009-08-13 19:00,14,15.105,15.185,15.105,15.16,169
20090901|2009-08-13 19:30,14,15.17,15.18,15.145,15.16,55
20090901|2009-08-13 20:00,14,15.15,15.17,15.12,15.12,70
20090901|2009-08-13 20:30,14,15.12,15.125,15.11,15.12,26
20090901|2009-08-13 21:00,14,15.125,15.135,15.105,15.105,21
20090901|2009-08-13 21:30,14,15.1,15.11,15.07,15.07,75
20090901|2009-08-13 22:00,14,15.07,15.08,15.04,15.06,54
20090901|2009-08-13 22:30,14,15.05,15.05,15.025,15.035,53
20090901|2009-08-13 23:00,14,15.04,15.04,15.035,15.035,8
20090901|2009-08-13 23:30,14,15.035,15.1,15.035,15.09,102
20090901|2009-08-14 00:00,14,15.095,15.1,15.035,15.045,110
20090901|2009-08-14 00:30,14,15.06,15.09,15.05,15.07,21
20090901|2009-08-14 01:00,14,15.065,15.065,15.045,15.05,56
20090901|2009-08-14 01:30,14,15.05,15.09,15.035,15.045,262
20090901|2009-08-14 02:00,14,15.05,15.08,15,15.03,384
20090901|2009-08-14 02:30,14,15.035,15.13,15.01,15.11,389
20090901|2009-08-14 03:00,14,15.11,15.125,15.08,15.1,195
20090901|2009-08-14 03:30,14,15.095,15.11,15.08,15.08,115
20090901|2009-08-14 04:00,14,15.08,15.095,15.07,15.085,65
20090901|2009-08-14 04:30,14,15.09,15.105,15.07,15.07,85
20090901|2009-08-14 05:00,14,15.065,15.07,15.02,15.02,159
20090901|2009-08-14 05:30,14,15.015,15.05,15.015,15.03,65
20090901|2009-08-14 06:00,14,15.035,15.085,14.965,15.08,698
20090901|2009-08-14 06:30,14,15.075,15.135,15.065,15.085,496
20090901|2009-08-14 07:00,14,15.085,15.11,15.005,15.005,551
20090901|2009-08-14 07:30,14,15,15.05,14.955,14.975,843
20090901|2009-08-14 08:00,14,14.97,15.05,14.965,15.005,735
20090901|2009-08-14 08:30,14,15.01,15.025,14.865,14.895,2158
20090901|2009-08-14 09:00,14,14.89,14.9,14.83,14.865,2072
20090901|2009-08-14 09:30,14,14.86,14.885,14.685,14.74,2368
20090901|2009-08-14 10:00,14,14.735,14.795,14.695,14.7,1162
20090901|2009-08-14 10:30,14,14.7,14.705,14.585,14.69,2287
20090901|2009-08-14 11:00,14,14.695,14.705,14.63,14.66,695
20090901|2009-08-14 11:30,14,14.66,14.77,14.65,14.765,806
20090901|2009-08-14 12:00,14,14.765,14.765,14.69,14.705,653
20090901|2009-08-14 12:30,14,14.7,14.71,14.65,14.66,473
20090901|2009-08-14 13:00,14,14.665,14.68,14.63,14.66,246
20090901|2009-08-14 13:30,14,14.655,14.67,14.63,14.66,135
20090901|2009-08-14 14:00,14,14.655,14.69,14.655,14.665,107
20090901|2009-08-14 14:30,14,14.665,14.7,14.665,14.67,109
20090901|2009-08-14 15:00,14,14.675,14.69,14.67,14.675,37
20090901|2009-08-14 15:30,14,14.68,14.725,14.68,14.715,35
20090901|2009-08-14 16:00,14,14.72,14.73,14.705,14.71,13
20090901|2009-08-16 17:00,17,14.73,14.73,14.65,14.655,64
20090901|2009-08-16 17:30,17,14.655,14.675,14.655,14.67,14
20090901|2009-08-16 18:00,17,14.66,14.675,14.65,14.67,35
20090901|2009-08-16 18:30,17,14.66,14.68,14.65,14.65,21
20090901|2009-08-16 19:00,17,14.67,14.67,14.49,14.505,462
20090901|2009-08-16 19:30,17,14.5,14.535,14.49,14.515,101
20090901|2009-08-16 20:00,17,14.495,14.51,14.44,14.46,168
20090901|2009-08-16 20:30,17,14.465,14.465,14.395,14.45,174
20090901|2009-08-16 21:00,17,14.46,14.495,14.44,14.46,73
20090901|2009-08-16 21:30,17,14.465,14.47,14.45,14.45,23
20090901|2009-08-16 22:00,17,14.45,14.51,14.44,14.495,51
20090901|2009-08-16 22:30,17,14.49,14.495,14.47,14.49,16
20090901|2009-08-16 23:00,17,14.49,14.5,14.47,14.5,49
20090901|2009-08-16 23:30,17,14.5,14.545,14.5,14.53,132
20090901|2009-08-17 00:00,17,14.53,14.53,14.495,14.505,69
20090901|2009-08-17 00:30,17,14.5,14.51,14.48,14.495,80
20090901|2009-08-17 01:00,17,14.495,14.5,14.425,14.43,213
20090901|2009-08-17 01:30,17,14.43,14.47,14.42,14.465,323
20090901|2009-08-17 02:00,17,14.465,14.47,14.38,14.385,404
20090901|2009-08-17 02:30,17,14.4,14.4,14.195,14.265,1554
20090901|2009-08-17 03:00,17,14.27,14.27,14.195,14.245,405
20090901|2009-08-17 03:30,17,14.24,14.27,14.235,14.235,273
20090901|2009-08-17 04:00,17,14.24,14.26,14.18,14.2,321
20090901|2009-08-17 04:30,17,14.195,14.25,14.185,14.235,216
20090901|2009-08-17 05:00,17,14.235,14.29,14.22,14.225,448
20090901|2009-08-17 05:30,17,14.22,14.22,14.165,14.19,443
20090901|2009-08-17 06:00,17,14.19,14.19,14.08,14.145,1101
20090901|2009-08-17 06:30,17,14.145,14.17,14.105,14.11,404
20090901|2009-08-17 07:00,17,14.11,14.115,13.985,14.045,2239
20090901|2009-08-17 07:30,17,14.05,14.13,14.01,14.125,1861
20090901|2009-08-17 08:00,17,14.12,14.125,14.025,14.035,1027
20090901|2009-08-17 08:30,17,14.035,14.06,13.95,14.015,2994
20090901|2009-08-17 09:00,17,14.01,14.025,13.975,14.025,1519
20090901|2009-08-17 09:30,17,14.02,14.04,13.905,13.92,2210
20090901|2009-08-17 10:00,17,13.92,13.925,13.82,13.885,2988
20090901|2009-08-17 10:30,17,13.89,13.92,13.87,13.92,746
20090901|2009-08-17 11:00,17,13.92,13.955,13.91,13.93,744
20090901|2009-08-17 11:30,17,13.93,13.955,13.93,13.94,373
20090901|2009-08-17 12:00,17,13.94,14.005,13.93,13.975,940
20090901|2009-08-17 12:30,17,13.975,14.035,13.97,14.03,365
20090901|2009-08-17 13:00,17,14.025,14.055,14.02,14.055,223
20090901|2009-08-17 13:30,17,14.05,14.06,14.015,14.03,172
20090901|2009-08-17 14:00,17,14.025,14.035,14.01,14.015,78
20090901|2009-08-17 14:30,17,14.015,14.02,13.99,13.995,189
20090901|2009-08-17 15:00,17,13.99,14,13.985,14,102
20090901|2009-08-17 15:30,17,14,14.02,13.98,14,90
20090901|2009-08-17 16:00,17,14.005,14.005,13.99,13.99,23
20090901|2009-08-17 17:00,18,13.99,14.045,13.985,14.025,28
20090901|2009-08-17 17:30,18,14,14.07,14,14.055,19
20090901|2009-08-17 18:00,18,14.07,14.07,14.015,14.02,17
20090901|2009-08-17 18:30,18,14.02,14.02,13.975,14.02,79
20090901|2009-08-17 19:00,18,14.03,14.06,14.02,14.05,126
20090901|2009-08-17 19:30,18,14.055,14.085,14.05,14.06,98
20090901|2009-08-17 20:00,18,14.06,14.07,14.055,14.07,36
20090901|2009-08-17 20:30,18,14.06,14.08,14.055,14.08,40
20090901|2009-08-17 21:00,18,14.08,14.095,14.075,14.08,130
20090901|2009-08-17 21:30,18,14.085,14.1,14.07,14.075,47
20090901|2009-08-17 22:00,18,14.07,14.09,14.06,14.065,70
20090901|2009-08-17 22:30,18,14.065,14.065,14.045,14.06,34
20090901|2009-08-17 23:00,18,14.06,14.075,14.06,14.07,34
20090901|2009-08-17 23:30,18,14.06,14.095,14.06,14.09,87
20090901|2009-08-18 00:00,18,14.085,14.1,14.08,14.1,119
20090901|2009-08-18 00:30,18,14.095,14.18,14.08,14.14,285
20090901|2009-08-18 01:00,18,14.14,14.165,14.105,14.14,193
20090901|2009-08-18 01:30,18,14.13,14.16,14.11,14.14,108
20090901|2009-08-18 02:00,18,14.135,14.19,14.135,14.18,334
20090901|2009-08-18 02:30,18,14.18,14.185,14.16,14.17,111
20090901|2009-08-18 03:00,18,14.17,14.18,14.16,14.17,163
20090901|2009-08-18 03:30,18,14.175,14.175,14.12,14.16,189
20090901|2009-08-18 04:00,18,14.165,14.2,14.145,14.145,190
20090901|2009-08-18 04:30,18,14.145,14.145,14.11,14.135,101
20090901|2009-08-18 05:00,18,14.13,14.135,14.12,14.135,74
20090901|2009-08-18 05:30,18,14.13,14.13,14.09,14.105,135
20090901|2009-08-18 06:00,18,14.11,14.11,14.005,14.025,655
20090901|2009-08-18 06:30,18,14.025,14.045,13.995,14.04,231
20090901|2009-08-18 07:00,18,14.05,14.085,13.905,13.93,1134
20090901|2009-08-18 07:30,18,13.93,13.98,13.885,13.945,1519
20090901|2009-08-18 08:00,18,13.945,13.945,13.83,13.89,1611
20090901|2009-08-18 08:30,18,13.89,13.965,13.85,13.86,1579
20090901|2009-08-18 09:00,18,13.87,14.035,13.865,13.945,1577
20090901|2009-08-18 09:30,18,13.95,13.95,13.89,13.91,1130
20090901|2009-08-18 10:00,18,13.915,13.945,13.875,13.935,1103
20090901|2009-08-18 10:30,18,13.93,14,13.93,13.995,847
20090901|2009-08-18 11:00,18,13.99,14.01,13.945,13.95,662
20090901|2009-08-18 11:30,18,13.95,13.98,13.945,13.97,310
20090901|2009-08-18 12:00,18,13.97,13.99,13.935,13.935,468
20090901|2009-08-18 12:30,18,13.935,13.945,13.9,13.94,405
20090901|2009-08-18 13:00,18,13.94,13.975,13.935,13.97,261
20090901|2009-08-18 13:30,18,13.975,13.985,13.97,13.97,93
20090901|2009-08-18 14:00,18,13.97,13.985,13.97,13.97,49
20090901|2009-08-18 14:30,18,13.97,13.975,13.95,13.95,91
20090901|2009-08-18 15:00,18,13.95,13.975,13.95,13.97,18
20090901|2009-08-18 15:30,18,13.97,14,13.97,13.98,103
20090901|2009-08-18 16:00,18,13.985,13.985,13.98,13.985,18
20090901|2009-08-18 17:00,19,14.005,14.09,14,14.02,84
20090901|2009-08-18 17:30,19,14.02,14.05,14.02,14.05,18
20090901|2009-08-18 18:00,19,14.045,14.045,14.025,14.025,34
20090901|2009-08-18 18:30,19,14.025,14.08,14.015,14.065,51
20090901|2009-08-18 19:00,19,14.06,14.125,14.06,14.11,97
20090901|2009-08-18 19:30,19,14.12,14.15,14.1,14.11,76
20090901|2009-08-18 20:00,19,14.11,14.11,14.06,14.06,108
20090901|2009-08-18 20:30,19,14.08,14.085,14.06,14.07,41
20090901|2009-08-18 21:00,19,14.065,14.085,14.055,14.06,47
20090901|2009-08-18 21:30,19,14.065,14.085,14.065,14.085,24
20090901|2009-08-18 22:00,19,14.065,14.065,14.005,14.015,60
20090901|2009-08-18 22:30,19,14.015,14.015,13.99,13.995,18
20090901|2009-08-18 23:00,19,14,14.03,14,14.02,33
20090901|2009-08-18 23:30,19,14.015,14.015,13.975,14.005,59
20090901|2009-08-19 00:00,19,13.995,13.995,13.895,13.91,151
20090901|2009-08-19 00:30,19,13.915,13.915,13.82,13.84,353
20090901|2009-08-19 01:00,19,13.835,13.865,13.785,13.815,265
20090901|2009-08-19 01:30,19,13.81,13.815,13.715,13.77,779
20090901|2009-08-19 02:00,19,13.765,13.785,13.74,13.765,294
20090901|2009-08-19 02:30,19,13.76,13.765,13.64,13.65,847
20090901|2009-08-19 03:00,19,13.65,13.65,13.53,13.585,1012
20090901|2009-08-19 03:30,19,13.59,13.635,13.58,13.635,339
20090901|2009-08-19 04:00,19,13.645,13.66,13.63,13.66,236
20090901|2009-08-19 04:30,19,13.655,13.685,13.615,13.685,175
20090901|2009-08-19 05:00,19,13.68,13.68,13.63,13.63,127
20090901|2009-08-19 05:30,19,13.635,13.64,13.53,13.53,651
20090901|2009-08-19 06:00,19,13.53,13.64,13.53,13.58,1060
20090901|2009-08-19 06:30,19,13.585,13.645,13.58,13.645,367
20090901|2009-08-19 07:00,19,13.645,13.655,13.495,13.51,1181
20090901|2009-08-19 07:30,19,13.51,13.665,13.5,13.645,1501
20090901|2009-08-19 08:00,19,13.64,13.66,13.54,13.58,1199
20090901|2009-08-19 08:30,19,13.585,13.825,13.545,13.79,3099
20090901|2009-08-19 09:00,19,13.79,13.85,13.72,13.765,2016
20090901|2009-08-19 09:30,19,13.765,13.845,13.725,13.765,1577
20090901|2009-08-19 10:00,19,13.77,13.87,13.76,13.865,1055
20090901|2009-08-19 10:30,19,13.865,13.94,13.845,13.935,1376
20090901|2009-08-19 11:00,19,13.94,13.955,13.91,13.92,730
20090901|2009-08-19 11:30,19,13.92,13.93,13.89,13.915,493
20090901|2009-08-19 12:00,19,13.91,13.945,13.86,13.885,542
20090901|2009-08-19 12:30,19,13.885,13.91,13.865,13.905,396
20090901|2009-08-19 13:00,19,13.905,13.91,13.85,13.855,173
20090901|2009-08-19 13:30,19,13.86,13.865,13.805,13.805,151
20090901|2009-08-19 14:00,19,13.805,13.805,13.775,13.805,170
20090901|2009-08-19 14:30,19,13.805,13.81,13.785,13.795,111
20090901|2009-08-19 15:00,19,13.79,13.84,13.79,13.83,60
20090901|2009-08-19 15:30,19,13.825,13.825,13.805,13.825,31
20090901|2009-08-19 16:00,19,13.81,13.825,13.805,13.82,11
20090901|2009-08-19 17:00,20,13.815,13.98,13.815,13.955,151
20090901|2009-08-19 17:30,20,13.96,14.005,13.93,13.955,74
20090901|2009-08-19 18:00,20,13.975,14.01,13.955,14,113
20090901|2009-08-19 18:30,20,13.995,14.025,13.995,14.025,24
20090901|2009-08-19 19:00,20,14.025,14.025,13.93,13.94,137
20090901|2009-08-19 19:30,20,13.94,13.985,13.93,13.95,88
20090901|2009-08-19 20:00,20,13.96,13.96,13.925,13.935,55
20090901|2009-08-19 20:30,20,13.94,13.99,13.94,13.97,59
20090901|2009-08-19 21:00,20,13.97,13.98,13.965,13.98,28
20090901|2009-08-19 21:30,20,13.975,13.975,13.925,13.94,140
20090901|2009-08-19 22:00,20,13.94,13.94,13.92,13.92,19
20090901|2009-08-19 22:30,20,13.935,13.945,13.93,13.93,30
20090901|2009-08-19 23:00,20,13.935,13.94,13.93,13.94,18
20090901|2009-08-19 23:30,20,13.935,13.98,13.93,13.96,101
20090901|2009-08-20 00:00,20,13.965,13.99,13.965,13.985,67
20090901|2009-08-20 00:30,20,13.99,14.03,13.965,14.025,128
20090901|2009-08-20 01:00,20,14.02,14.07,14.01,14.03,323
20090901|2009-08-20 01:30,20,14.03,14.03,13.985,13.995,210
20090901|2009-08-20 02:00,20,14,14,13.955,13.965,250
20090901|2009-08-20 02:30,20,13.965,13.965,13.915,13.93,188
20090901|2009-08-20 03:00,20,13.93,13.985,13.93,13.985,205
20090901|2009-08-20 03:30,20,13.985,14.04,13.975,14.035,361
20090901|2009-08-20 04:00,20,14.035,14.035,13.995,14.015,181
20090901|2009-08-20 04:30,20,14.01,14.025,13.985,14.025,71
20090901|2009-08-20 05:00,20,14.025,14.04,14.01,14.025,42
20090901|2009-08-20 05:30,20,14.02,14.025,13.95,13.98,188
20090901|2009-08-20 06:00,20,13.98,14.03,13.975,13.99,400
20090901|2009-08-20 06:30,20,13.985,14.01,13.98,13.995,143
20090901|2009-08-20 07:00,20,13.99,14.02,13.88,13.92,685
20090901|2009-08-20 07:30,20,13.92,13.93,13.795,13.865,1343
20090901|2009-08-20 08:00,20,13.865,13.865,13.79,13.835,865
20090901|2009-08-20 08:30,20,13.83,13.9,13.815,13.9,1085
20090901|2009-08-20 09:00,20,13.9,13.915,13.815,13.825,862
20090901|2009-08-20 09:30,20,13.83,13.89,13.825,13.865,589
20090901|2009-08-20 10:00,20,13.87,13.92,13.84,13.87,449
20090901|2009-08-20 10:30,20,13.875,13.925,13.865,13.89,370
20090901|2009-08-20 11:00,20,13.89,13.935,13.88,13.905,497
20090901|2009-08-20 11:30,20,13.9,13.93,13.89,13.91,345
20090901|2009-08-20 12:00,20,13.91,13.925,13.88,13.9,467
20090901|2009-08-20 12:30,20,13.895,13.915,13.895,13.9,202
20090901|2009-08-20 13:00,20,13.905,13.915,13.895,13.9,124
20090901|2009-08-20 13:30,20,13.905,13.925,13.9,13.915,84
20090901|2009-08-20 14:00,20,13.915,13.93,13.91,13.925,88
20090901|2009-08-20 14:30,20,13.925,13.93,13.895,13.9,94
20090901|2009-08-20 15:00,20,13.895,13.93,13.895,13.93,45
20090901|2009-08-20 15:30,20,13.92,13.93,13.905,13.925,25
20090901|2009-08-20 16:00,20,13.915,13.93,13.915,13.93,7
20090901|2009-08-20 17:00,21,13.915,13.935,13.89,13.915,36
20090901|2009-08-20 17:30,21,13.895,13.895,13.895,13.895,1
20090901|2009-08-20 18:00,21,13.91,13.91,13.895,13.895,4
20090901|2009-08-20 18:30,21,13.895,13.935,13.895,13.935,9
20090901|2009-08-20 19:00,21,13.89,13.89,13.845,13.87,107
20090901|2009-08-20 19:30,21,13.85,13.865,13.82,13.85,42
20090901|2009-08-20 20:00,21,13.85,13.85,13.835,13.845,11
20090901|2009-08-20 20:30,21,13.84,13.85,13.835,13.835,27
20090901|2009-08-20 21:00,21,13.845,13.865,13.845,13.85,20
20090901|2009-08-20 21:30,21,13.865,13.88,13.86,13.88,56
20090901|2009-08-20 22:00,21,13.885,13.89,13.865,13.865,15
20090901|2009-08-20 22:30,21,13.855,13.895,13.77,13.77,99
20090901|2009-08-20 23:00,21,13.79,13.835,13.78,13.79,37
20090901|2009-08-20 23:30,21,13.79,13.79,13.76,13.76,65
20090901|2009-08-21 00:00,21,13.755,13.765,13.71,13.745,205
20090901|2009-08-21 00:30,21,13.745,13.765,13.73,13.765,153
20090901|2009-08-21 01:00,21,13.765,13.805,13.765,13.775,116
20090901|2009-08-21 01:30,21,13.785,13.805,13.765,13.77,57
20090901|2009-08-21 02:00,21,13.78,13.825,13.77,13.825,233
20090901|2009-08-21 02:30,21,13.825,13.885,13.82,13.865,332
20090901|2009-08-21 03:00,21,13.865,13.885,13.83,13.86,139
20090901|2009-08-21 03:30,21,13.865,13.885,13.855,13.875,68
20090901|2009-08-21 04:00,21,13.88,13.895,13.87,13.875,56
20090901|2009-08-21 04:30,21,13.88,13.935,13.88,13.925,213
20090901|2009-08-21 05:00,21,13.925,14.04,13.915,13.995,672
20090901|2009-08-21 05:30,21,14,14.025,13.965,13.995,205
20090901|2009-08-21 06:00,21,14.005,14.045,13.995,14.04,413
20090901|2009-08-21 06:30,21,14.045,14.05,13.995,14.005,362
20090901|2009-08-21 07:00,21,14.015,14.27,14.005,14.255,2286
20090901|2009-08-21 07:30,21,14.26,14.29,14.175,14.2,1607
20090901|2009-08-21 08:00,21,14.195,14.205,14.165,14.2,591
20090901|2009-08-21 08:30,21,14.195,14.205,14.09,14.15,898
20090901|2009-08-21 09:00,21,14.15,14.26,14.135,14.165,1530
20090901|2009-08-21 09:30,21,14.16,14.255,14.14,14.185,1646
20090901|2009-08-21 10:00,21,14.19,14.195,14.13,14.17,591
20090901|2009-08-21 10:30,21,14.17,14.195,14.17,14.19,366
20090901|2009-08-21 11:00,21,14.185,14.205,14.155,14.185,439
20090901|2009-08-21 11:30,21,14.185,14.19,14.165,14.18,291
20090901|2009-08-21 12:00,21,14.175,14.175,14.145,14.175,478
20090901|2009-08-21 12:30,21,14.175,14.175,14.16,14.165,113
20090901|2009-08-21 13:00,21,14.165,14.175,14.165,14.165,93
20090901|2009-08-21 13:30,21,14.16,14.17,14.145,14.17,87
20090901|2009-08-21 14:00,21,14.17,14.18,14.155,14.16,96
20090901|2009-08-21 14:30,21,14.155,14.16,14.135,14.14,146
20090901|2009-08-21 15:00,21,14.14,14.16,14.13,14.16,31
20090901|2009-08-21 15:30,21,14.155,14.165,14.15,14.16,18
20090901|2009-08-21 16:00,21,14.165,14.18,14.16,14.175,17
20090901|2009-08-23 17:00,24,14.2,14.25,14.2,14.245,39
20090901|2009-08-23 17:30,24,14.245,14.26,14.245,14.245,25
20090901|2009-08-23 18:00,24,14.245,14.245,14.215,14.24,15
20090901|2009-08-23 18:30,24,14.25,14.265,14.215,14.22,28
20090901|2009-08-23 19:00,24,14.21,14.24,14.185,14.24,33
20090901|2009-08-23 19:30,24,14.24,14.28,14.24,14.26,51
20090901|2009-08-23 20:00,24,14.25,14.325,14.25,14.3,130
20090901|2009-08-23 20:30,24,14.315,14.33,14.3,14.31,67
20090901|2009-08-23 21:00,24,14.305,14.33,14.265,14.325,44
20090901|2009-08-23 21:30,24,14.3,14.35,14.3,14.3,42
20090901|2009-08-23 22:00,24,14.305,14.34,14.305,14.325,61
20090901|2009-08-23 22:30,24,14.34,14.355,14.335,14.335,102
20090901|2009-08-23 23:00,24,14.33,14.38,14.32,14.36,129
20090901|2009-08-23 23:30,24,14.38,14.38,14.325,14.335,142
20090901|2009-08-24 00:00,24,14.335,14.34,14.325,14.335,38
20090901|2009-08-24 00:30,24,14.33,14.345,14.33,14.345,67
20090901|2009-08-24 01:00,24,14.345,14.355,14.285,14.35,190
20090901|2009-08-24 01:30,24,14.35,14.43,14.35,14.395,508
20090901|2009-08-24 02:00,24,14.4,14.405,14.35,14.365,464
20090901|2009-08-24 02:30,24,14.37,14.395,14.35,14.385,173
20090901|2009-08-24 03:00,24,14.39,14.47,14.385,14.435,548
20090901|2009-08-24 03:30,24,14.43,14.445,14.395,14.405,131
20090901|2009-08-24 04:00,24,14.42,14.435,14.385,14.385,248
20090901|2009-08-24 04:30,24,14.385,14.41,14.365,14.365,138
20090901|2009-08-24 05:00,24,14.36,14.385,14.325,14.365,118
20090901|2009-08-24 05:30,24,14.37,14.375,14.345,14.36,130
20090901|2009-08-24 06:00,24,14.345,14.45,14.34,14.42,409
20090901|2009-08-24 06:30,24,14.42,14.435,14.4,14.4,112
20090901|2009-08-24 07:00,24,14.415,14.47,14.405,14.41,892
20090901|2009-08-24 07:30,24,14.41,14.445,14.385,14.41,734
20090901|2009-08-24 08:00,24,14.405,14.435,14.395,14.42,427
20090901|2009-08-24 08:30,24,14.42,14.44,14.37,14.375,1226
20090901|2009-08-24 09:00,24,14.375,14.405,14.33,14.39,968
20090901|2009-08-24 09:30,24,14.38,14.39,14.32,14.335,887
20090901|2009-08-24 10:00,24,14.335,14.385,14.32,14.375,637
20090901|2009-08-24 10:30,24,14.37,14.385,14.355,14.37,513
20090901|2009-08-24 11:00,24,14.37,14.37,14.34,14.355,328
20090901|2009-08-24 11:30,24,14.35,14.38,14.345,14.375,428
20090901|2009-08-24 12:00,24,14.37,14.38,14.05,14.21,2643
20090901|2009-08-24 12:30,24,14.205,14.25,14.175,14.18,500
20090901|2009-08-24 13:00,24,14.18,14.195,14.135,14.19,303
20090901|2009-08-24 13:30,24,14.19,14.19,14.105,14.125,181
20090901|2009-08-24 14:00,24,14.125,14.165,14.11,14.165,186
20090901|2009-08-24 14:30,24,14.165,14.165,14.12,14.13,164
20090901|2009-08-24 15:00,24,14.125,14.15,14.12,14.145,25
20090901|2009-08-24 15:30,24,14.13,14.15,14.13,14.135,19
20090901|2009-08-24 16:00,24,14.135,14.165,14.135,14.165,7
20090901|2009-08-24 17:00,25,14.145,14.165,14.13,14.13,8
20090901|2009-08-24 17:30,25,14.145,14.17,14.145,14.16,5
20090901|2009-08-24 18:00,25,14.15,14.165,14.14,14.16,12
20090901|2009-08-24 18:30,25,14.16,14.16,14.105,14.11,126
20090901|2009-08-24 19:00,25,14.135,14.155,14.12,14.135,47
20090901|2009-08-24 19:30,25,14.13,14.14,14.12,14.125,27
20090901|2009-08-24 20:00,25,14.125,14.13,14.11,14.125,18
20090901|2009-08-24 20:30,25,14.12,14.135,14.12,14.135,24
20090901|2009-08-24 21:00,25,14.13,14.13,14.06,14.085,115
20090901|2009-08-24 21:30,25,14.095,14.13,14.095,14.12,27
20090901|2009-08-24 22:00,25,14.125,14.125,14.105,14.11,21
20090901|2009-08-24 22:30,25,14.115,14.135,14.115,14.135,6
20090901|2009-08-24 23:00,25,14.125,14.135,14.12,14.135,14
20090901|2009-08-24 23:30,25,14.135,14.165,14.135,14.15,116
20090901|2009-08-25 00:00,25,14.15,14.155,14.065,14.07,116
20090901|2009-08-25 00:30,25,14.08,14.11,14.065,14.09,132
20090901|2009-08-25 01:00,25,14.09,14.125,14.06,14.125,172
20090901|2009-08-25 01:30,25,14.125,14.16,14.1,14.13,125
20090901|2009-08-25 02:00,25,14.12,14.22,14.11,14.21,293
20090901|2009-08-25 02:30,25,14.21,14.235,14.17,14.17,153
20090901|2009-08-25 03:00,25,14.175,14.22,14.175,14.195,231
20090901|2009-08-25 03:30,25,14.195,14.215,14.16,14.185,177
20090901|2009-08-25 04:00,25,14.185,14.21,14.17,14.2,122
20090901|2009-08-25 04:30,25,14.19,14.205,14.165,14.175,113
20090901|2009-08-25 05:00,25,14.175,14.19,14.135,14.165,172
20090901|2009-08-25 05:30,25,14.16,14.185,14.15,14.155,66
20090901|2009-08-25 06:00,25,14.155,14.16,14.095,14.135,713
20090901|2009-08-25 06:30,25,14.135,14.25,14.135,14.215,828
20090901|2009-08-25 07:00,25,14.22,14.305,14.215,14.285,1117
20090901|2009-08-25 07:30,25,14.28,14.385,14.245,14.36,1410
20090901|2009-08-25 08:00,25,14.36,14.405,14.31,14.315,1280
20090901|2009-08-25 08:30,25,14.32,14.36,14.3,14.33,1173
20090901|2009-08-25 09:00,25,14.33,14.38,14.205,14.23,2814
20090901|2009-08-25 09:30,25,14.225,14.325,14.225,14.32,1053
20090901|2009-08-25 10:00,25,14.315,14.355,14.305,14.33,852
20090901|2009-08-25 10:30,25,14.33,14.365,14.325,14.33,563
20090901|2009-08-25 11:00,25,14.335,14.425,14.32,14.395,1145
20090901|2009-08-25 11:30,25,14.395,14.405,14.305,14.31,760
20090901|2009-08-25 12:00,25,14.315,14.335,14.28,14.305,1115
20090901|2009-08-25 12:30,25,14.305,14.315,14.25,14.295,562
20090901|2009-08-25 13:00,25,14.29,14.29,14.26,14.29,176
20090901|2009-08-25 13:30,25,14.28,14.29,14.27,14.28,73
20090901|2009-08-25 14:00,25,14.28,14.29,14.27,14.28,34
20090901|2009-08-25 14:30,25,14.275,14.29,14.27,14.28,103
20090901|2009-08-25 15:00,25,14.28,14.28,14.27,14.28,19
20090901|2009-08-25 15:30,25,14.27,14.275,14.26,14.27,34
20090901|2009-08-25 16:00,25,14.265,14.265,14.26,14.26,5
20090901|2009-08-25 17:00,26,14.295,14.295,14.22,14.235,41
20090901|2009-08-25 17:30,26,14.255,14.31,14.245,14.28,18
20090901|2009-08-25 18:00,26,14.27,14.305,14.26,14.26,16
20090901|2009-08-25 18:30,26,14.27,14.285,14.26,14.26,30
20090901|2009-08-25 19:00,26,14.29,14.29,14.26,14.275,5
20090901|2009-08-25 19:30,26,14.27,14.27,14.255,14.27,22
20090901|2009-08-25 20:00,26,14.265,14.31,14.265,14.31,48
20090901|2009-08-25 20:30,26,14.295,14.3,14.28,14.29,40
20090901|2009-08-25 21:00,26,14.295,14.335,14.295,14.33,74
20090901|2009-08-25 21:30,26,14.325,14.34,14.32,14.34,35
20090901|2009-08-25 22:00,26,14.33,14.335,14.315,14.335,6
20090901|2009-08-25 22:30,26,14.325,14.325,14.325,14.325,6
20090901|2009-08-25 23:00,26,14.325,14.36,14.325,14.36,89
20090901|2009-08-25 23:30,26,14.355,14.355,14.34,14.34,42
20090901|2009-08-26 00:00,26,14.345,14.365,14.33,14.365,86
20090901|2009-08-26 00:30,26,14.365,14.455,14.365,14.415,300
20090901|2009-08-26 01:00,26,14.42,14.42,14.405,14.415,64
20090901|2009-08-26 01:30,26,14.41,14.43,14.355,14.375,152
20090901|2009-08-26 02:00,26,14.37,14.47,14.35,14.455,308
20090901|2009-08-26 02:30,26,14.45,14.455,14.41,14.42,279
20090901|2009-08-26 03:00,26,14.42,14.45,14.37,14.385,328
20090901|2009-08-26 03:30,26,14.38,14.395,14.365,14.39,174
20090901|2009-08-26 04:00,26,14.385,14.4,14.37,14.39,69
20090901|2009-08-26 04:30,26,14.39,14.39,14.375,14.38,59
20090901|2009-08-26 05:00,26,14.38,14.39,14.3,14.305,278
20090901|2009-08-26 05:30,26,14.305,14.33,14.275,14.29,385
20090901|2009-08-26 06:00,26,14.29,14.34,14.255,14.275,512
20090901|2009-08-26 06:30,26,14.275,14.3,14.24,14.28,454
20090901|2009-08-26 07:00,26,14.275,14.36,14.245,14.345,585
20090901|2009-08-26 07:30,26,14.345,14.39,14.3,14.35,929
20090901|2009-08-26 08:00,26,14.35,14.365,14.27,14.275,610
20090901|2009-08-26 08:30,26,14.27,14.285,14.165,14.21,2109
20090901|2009-08-26 09:00,26,14.21,14.295,14.21,14.25,1543
20090901|2009-08-26 09:30,26,14.25,14.285,14.175,14.24,1506
20090901|2009-08-26 10:00,26,14.25,14.275,14.215,14.245,745
20090901|2009-08-26 10:30,26,14.24,14.27,14.225,14.26,360
20090901|2009-08-26 11:00,26,14.26,14.295,14.245,14.29,440
20090901|2009-08-26 11:30,26,14.29,14.295,14.25,14.27,364
20090901|2009-08-26 12:00,26,14.275,14.275,14.245,14.26,453
20090901|2009-08-26 12:30,26,14.26,14.29,14.25,14.285,302
20090901|2009-08-26 13:00,26,14.29,14.295,14.285,14.295,81
20090901|2009-08-26 13:30,26,14.29,14.295,14.285,14.29,49
20090901|2009-08-26 14:00,26,14.29,14.295,14.285,14.29,88
20090901|2009-08-26 14:30,26,14.295,14.325,14.285,14.315,143
20090901|2009-08-26 15:00,26,14.315,14.315,14.305,14.31,26
20090901|2009-08-26 15:30,26,14.315,14.355,14.315,14.33,87
20090901|2009-08-26 16:00,26,14.34,14.34,14.33,14.34,5
20090901|2009-08-26 17:00,27,14.34,14.35,14.32,14.33,10
20090901|2009-08-26 17:30,27,14.325,14.33,14.32,14.325,11
20090901|2009-08-26 18:00,27,14.33,14.335,14.32,14.325,16
20090901|2009-08-26 18:30,27,14.335,14.34,14.32,14.32,13
20090901|2009-08-26 19:00,27,14.32,14.32,14.28,14.28,31
20090901|2009-08-26 19:30,27,14.275,14.275,14.205,14.205,127
20090901|2009-08-26 20:00,27,14.215,14.245,14.195,14.245,49
20090901|2009-08-26 20:30,27,14.23,14.26,14.22,14.255,23
20090901|2009-08-26 21:00,27,14.235,14.29,14.22,14.285,69
20090901|2009-08-26 21:30,27,14.27,14.28,14.265,14.265,11
20090901|2009-08-26 22:00,27,14.26,14.27,14.255,14.255,25
20090901|2009-08-26 22:30,27,14.24,14.24,14.205,14.22,52
20090901|2009-08-26 23:00,27,14.23,14.26,14.23,14.255,11
20090901|2009-08-26 23:30,27,14.25,14.265,14.245,14.265,17
20090901|2009-08-27 00:00,27,14.265,14.275,14.235,14.24,29
20090901|2009-08-27 00:30,27,14.24,14.26,14.23,14.25,29
20090901|2009-08-27 01:00,27,14.25,14.265,14.22,14.245,90
20090901|2009-08-27 01:30,27,14.26,14.285,14.245,14.25,131
20090901|2009-08-27 02:00,27,14.245,14.265,14.24,14.25,116
20090901|2009-08-27 02:30,27,14.25,14.27,14.24,14.25,62
20090901|2009-08-27 03:00,27,14.25,14.25,14.215,14.215,121
20090901|2009-08-27 03:30,27,14.22,14.24,14.21,14.21,81
20090901|2009-08-27 04:00,27,14.215,14.22,14.19,14.2,131
20090901|2009-08-27 04:30,27,14.205,14.225,14.205,14.225,61
20090901|2009-08-27 05:00,27,14.23,14.255,14.225,14.24,107
20090901|2009-08-27 05:30,27,14.23,14.24,14.21,14.21,68
20090901|2009-08-27 06:00,27,14.21,14.255,14.19,14.22,365
20090901|2009-08-27 06:30,27,14.215,14.275,14.205,14.245,250
20090901|2009-08-27 07:00,27,14.25,14.34,14.245,14.31,648
20090901|2009-08-27 07:30,27,14.315,14.345,14.265,14.29,738
20090901|2009-08-27 08:00,27,14.29,14.305,14.24,14.285,579
20090901|2009-08-27 08:30,27,14.285,14.295,14.14,14.175,1295
20090901|2009-08-27 09:00,27,14.175,14.18,14.095,14.17,1529
20090901|2009-08-27 09:30,27,14.165,14.19,14.13,14.13,426
20090901|2009-08-27 10:00,27,14.125,14.17,14.045,14.165,1093
20090901|2009-08-27 10:30,27,14.17,14.18,14.145,14.18,485
20090901|2009-08-27 11:00,27,14.18,14.225,14.175,14.225,389
20090901|2009-08-27 11:30,27,14.22,14.23,14.18,14.225,343
20090901|2009-08-27 12:00,27,14.225,14.24,14.2,14.23,478
20090901|2009-08-27 12:30,27,14.23,14.245,14.22,14.24,289
20090901|2009-08-27 13:00,27,14.235,14.305,14.23,14.29,392
20090901|2009-08-27 13:30,27,14.3,14.33,14.265,14.295,253
20090901|2009-08-27 14:00,27,14.285,14.285,14.27,14.28,125
20090901|2009-08-27 14:30,27,14.275,14.295,14.265,14.285,47
20090901|2009-08-27 15:00,27,14.285,14.31,14.275,14.305,24
20090901|2009-08-27 15:30,27,14.29,14.305,14.285,14.29,25
20090901|2009-08-27 16:00,27,14.29,14.29,14.285,14.29,23
20090901|2009-08-27 17:00,28,14.27,14.345,14.265,14.345,18
20090901|2009-08-27 17:30,28,14.335,14.335,14.275,14.3,14
20090901|2009-08-27 18:00,28,14.3,14.3,14.3,14.3,4
20090901|2009-08-27 18:30,28,14.305,14.33,14.3,14.33,9
20090901|2009-08-27 19:00,28,14.34,14.35,14.325,14.335,12
20090901|2009-08-27 19:30,28,14.325,14.43,14.325,14.375,72
20090901|2009-08-27 20:00,28,14.39,14.395,14.36,14.365,16
20090901|2009-08-27 20:30,28,14.355,14.355,14.33,14.35,17
20090901|2009-08-27 21:00,28,14.345,14.345,14.345,14.345,1
20090901|2009-08-27 21:30,28,14.34,14.355,14.315,14.315,19
20090901|2009-08-27 22:00,28,14.315,14.34,14.3,14.31,18
20090901|2009-08-27 22:30,28,14.325,14.325,14.325,14.325,4
20090901|2009-08-27 23:00,28,14.315,14.315,14.305,14.31,5
20090901|2009-08-27 23:30,28,14.31,14.315,14.305,14.315,33
20090901|2009-08-28 00:00,28,14.31,14.325,14.31,14.315,31
20090901|2009-08-28 00:30,28,14.32,14.39,14.32,14.355,89
20090901|2009-08-28 01:00,28,14.355,14.355,14.335,14.335,22
20090901|2009-08-28 01:30,28,14.33,14.39,14.33,14.35,137
20090901|2009-08-28 02:00,28,14.345,14.355,14.34,14.35,62
20090901|2009-08-28 02:30,28,14.345,14.35,14.335,14.345,19
20090901|2009-08-28 03:00,28,14.345,14.375,14.345,14.35,33
20090901|2009-08-28 03:30,28,14.345,14.405,14.345,14.395,68
20090901|2009-08-28 04:00,28,14.395,14.515,14.395,14.475,339
20090901|2009-08-28 04:30,28,14.47,14.475,14.425,14.425,124
20090901|2009-08-28 05:00,28,14.445,14.455,14.425,14.44,37
20090901|2009-08-28 05:30,28,14.44,14.475,14.435,14.465,37
20090901|2009-08-28 06:00,28,14.475,14.53,14.465,14.485,225
20090901|2009-08-28 06:30,28,14.485,14.54,14.485,14.515,255
20090901|2009-08-28 07:00,28,14.51,14.785,14.5,14.735,1372
20090901|2009-08-28 07:30,28,14.74,14.745,14.68,14.715,626
20090901|2009-08-28 08:00,28,14.715,14.795,14.715,14.765,484
20090901|2009-08-28 08:30,28,14.755,14.865,14.735,14.75,747
20090901|2009-08-28 09:00,28,14.75,14.785,14.695,14.705,339
20090901|2009-08-28 09:30,28,14.7,14.815,14.685,14.8,274
20090901|2009-08-28 10:00,28,14.805,14.83,14.77,14.77,132
20090901|2009-08-28 10:30,28,14.775,14.8,14.755,14.755,120
20090901|2009-08-28 11:00,28,14.76,14.765,14.695,14.71,194
20090901|2009-08-28 11:30,28,14.705,14.76,14.705,14.72,124
20090901|2009-08-28 12:00,28,14.725,14.81,14.725,14.8,135
20090901|2009-08-28 12:30,28,14.8,14.82,14.78,14.785,145
20090901|2009-08-28 13:00,28,14.785,14.785,14.76,14.765,53
20090901|2009-08-28 13:30,28,14.76,14.76,14.74,14.76,30
20090901|2009-08-28 14:00,28,14.76,14.77,14.75,14.77,24
20090901|2009-08-28 14:30,28,14.775,14.775,14.73,14.73,71
20090901|2009-08-28 15:00,28,14.76,14.765,14.75,14.75,9
20090901|2009-08-28 15:30,28,14.755,14.755,14.755,14.755,2
20090901|2009-08-28 16:00,28,14.775,14.775,14.775,14.775,3
20090901|2009-08-30 17:00,31,14.74,14.78,14.735,14.775,7
20090901|2009-08-30 17:30,31,14.805,14.815,14.78,14.78,6
20090901|2009-08-30 18:30,31,14.815,14.86,14.815,14.85,17
20090901|2009-08-30 19:00,31,14.85,14.85,14.85,14.85,6
20090901|2009-08-30 19:30,31,14.87,14.92,14.87,14.9,42
20090901|2009-08-30 20:00,31,14.905,14.905,14.8,14.805,23
20090901|2009-08-30 20:30,31,14.77,14.77,14.74,14.75,16
20090901|2009-08-30 21:00,31,14.77,14.77,14.77,14.77,1
20090901|2009-08-30 22:00,31,14.715,14.715,14.645,14.67,10
20090901|2009-08-30 22:30,31,14.67,14.69,14.67,14.69,28
20090901|2009-08-30 23:30,31,14.665,14.69,14.65,14.68,58
20090901|2009-08-31 00:00,31,14.68,14.71,14.67,14.67,24
20090901|2009-08-31 00:30,31,14.675,14.68,14.655,14.675,27
20090901|2009-08-31 01:00,31,14.66,14.68,14.66,14.665,15
20090901|2009-08-31 01:30,31,14.68,14.68,14.655,14.655,11
20090901|2009-08-31 02:00,31,14.65,14.69,14.65,14.665,8
20090901|2009-08-31 02:30,31,14.665,14.675,14.64,14.66,28
20090901|2009-08-31 03:00,31,14.645,14.645,14.615,14.62,58
20090901|2009-08-31 03:30,31,14.615,14.64,14.605,14.62,98
20090901|2009-08-31 04:00,31,14.63,14.63,14.62,14.63,18
20090901|2009-08-31 04:30,31,14.64,14.65,14.635,14.64,19
20090901|2009-08-31 05:00,31,14.64,14.64,14.605,14.63,11
20090901|2009-08-31 05:30,31,14.63,14.64,14.62,14.635,21
20090901|2009-08-31 06:00,31,14.65,14.68,14.64,14.68,14
20090901|2009-08-31 06:30,31,14.705,14.715,14.65,14.65,42
20090901|2009-08-31 07:00,31,14.645,14.645,14.535,14.585,56
20090901|2009-08-31 07:30,31,14.58,14.645,14.565,14.64,52
20090901|2009-08-31 08:00,31,14.625,14.64,14.6,14.63,47
20090901|2009-08-31 08:30,31,14.63,14.65,14.595,14.61,87
20090901|2009-08-31 09:00,31,14.62,14.765,14.62,14.65,58
20090901|2009-08-31 09:30,31,14.65,14.745,14.615,14.72,33
20090901|2009-08-31 10:00,31,14.72,14.735,14.705,14.735,16
20090901|2009-08-31 10:30,31,14.73,14.76,14.725,14.76,18
20090901|2009-08-31 11:00,31,14.76,14.765,14.72,14.735,30
20090901|2009-08-31 11:30,31,14.73,14.79,14.72,14.79,18
20090901|2009-08-31 12:00,31,14.79,14.9,14.79,14.88,56
20090901|2009-08-31 12:30,31,14.88,14.91,14.875,14.905,21
20090901|2009-08-31 13:00,31,14.9,14.905,14.9,14.9,8
20090901|2009-08-31 13:30,31,14.895,14.895,14.895,14.895,1
20090901|2009-08-31 14:00,31,14.89,14.89,14.875,14.875,9
20090901|2009-08-31 14:30,31,14.88,14.88,14.88,14.88,1
20090901|2009-08-31 15:00,31,14.89,14.89,14.89,14.89,3
20090901|2009-08-31 15:30,31,14.89,14.89,14.89,14.89,2
20090901|2009-08-31 16:00,31,14.9,14.91,14.9,14.91,2
20090901|2009-08-31 17:00,1,14.885,14.885,14.86,14.86,5
20090901|2009-08-31 18:00,1,14.885,14.885,14.885,14.885,1
20090901|2009-08-31 18:30,1,14.885,14.885,14.885,14.885,1
20090901|2009-08-31 19:00,1,14.85,14.85,14.81,14.81,8
20090901|2009-08-31 19:30,1,14.81,14.81,14.81,14.81,2
20090901|2009-08-31 20:00,1,14.825,14.835,14.825,14.835,3
20090901|2009-08-31 21:00,1,14.82,14.825,14.805,14.805,5
20090901|2009-08-31 21:30,1,14.815,14.815,14.815,14.815,1
20090901|2009-08-31 23:00,1,14.865,14.865,14.865,14.865,1
20090901|2009-08-31 23:30,1,14.905,14.905,14.905,14.905,1
20090901|2009-09-01 00:00,1,14.935,14.95,14.935,14.95,4
20090901|2009-09-01 00:30,1,14.98,14.98,14.98,14.98,1
20090901|2009-09-01 01:00,1,14.985,14.985,14.985,14.985,1
20090901|2009-09-01 01:30,1,14.965,14.965,14.965,14.965,4
20090901|2009-09-01 02:00,1,14.965,14.985,14.965,14.985,2
20090901|2009-09-01 02:30,1,14.975,14.975,14.975,14.975,3
20090901|2009-09-01 03:00,1,14.965,14.965,14.85,14.855,9
20090901|2009-09-01 03:30,1,14.81,14.87,14.81,14.84,21
20090901|2009-09-01 04:00,1,14.84,14.88,14.84,14.88,16
20090901|2009-09-01 04:30,1,14.825,14.85,14.825,14.83,35
20090901|2009-09-01 05:00,1,14.795,14.8,14.795,14.8,2
20090901|2009-09-01 05:30,1,14.76,14.78,14.72,14.72,32
20090901|2009-09-01 06:00,1,14.71,14.74,14.65,14.74,26
20090901|2009-09-01 06:30,1,14.735,14.755,14.735,14.75,6
20090901|2009-09-01 07:00,1,14.76,14.8,14.755,14.8,6
20090901|2009-09-01 07:30,1,14.805,14.82,14.795,14.795,35
20090901|2009-09-01 08:00,1,14.775,14.81,14.765,14.81,8
20090901|2009-09-01 08:30,1,14.835,14.905,14.835,14.905,7
20090901|2009-09-01 09:00,1,14.895,14.95,14.885,14.95,31
20090901|2009-09-01 09:30,1,14.95,14.95,14.91,14.91,5
20090901|2009-09-01 10:00,1,14.925,14.925,14.76,14.8,33
20090901|2009-09-01 10:30,1,14.725,14.76,14.69,14.74,39
20090901|2009-09-01 11:00,1,14.76,14.76,14.705,14.75,9
20090901|2009-09-01 11:30,1,14.765,14.8,14.765,14.775,12
20090901|2009-09-01 12:00,1,14.835,15.06,14.835,15.01,37
20090901|2009-09-01 12:30,1,15,15.035,15,15.035,9
20090901|2009-09-01 13:00,1,15.05,15.065,15,15.01,17
20090901|2009-09-01 13:30,1,15.01,15.03,14.99,15.02,21
20090901|2009-09-01 14:30,1,14.985,14.985,14.985,14.985,5
20090901|2009-09-01 15:30,1,15.02,15.02,15.02,15.02,1
20090901|2009-09-01 19:00,2,14.95,14.95,14.95,14.95,1
20090901|2009-09-01 20:00,2,14.95,14.95,14.95,14.95,1
20090901|2009-09-01 20:30,2,14.99,14.99,14.95,14.95,4
20090901|2009-09-01 22:00,2,14.9,14.9,14.9,14.9,2
20090901|2009-09-01 22:30,2,14.91,14.91,14.91,14.91,1
20090901|2009-09-01 23:00,2,14.915,14.92,14.915,14.92,8
20090901|2009-09-02 00:00,2,14.92,14.92,14.92,14.92,2
20090901|2009-09-02 00:30,2,14.93,14.93,14.93,14.93,1
20090901|2009-09-02 03:00,2,14.89,14.89,14.89,14.89,1
20090901|2009-09-02 03:30,2,14.88,14.88,14.85,14.85,2
20090901|2009-09-02 04:00,2,14.97,14.97,14.97,14.97,4
20090901|2009-09-02 04:30,2,14.87,14.87,14.87,14.87,1
20090901|2009-09-02 06:00,2,14.9,14.9,14.9,14.9,1
20090901|2009-09-02 06:30,2,14.925,14.925,14.92,14.92,2
20090901|2009-09-02 07:00,2,14.935,14.985,14.885,14.985,41
20090901|2009-09-02 07:30,2,15.045,15.055,14.955,15.015,21
20090901|2009-09-02 08:00,2,15.03,15.105,15.03,15.035,24
20090901|2009-09-02 08:30,2,15.035,15.1,15.03,15.075,11
20090901|2009-09-02 09:00,2,15.06,15.06,14.95,14.95,8
20090901|2009-09-02 09:30,2,14.95,15.145,14.95,15.145,62
20090901|2009-09-02 10:00,2,15.11,15.21,15.095,15.18,104
20090901|2009-09-02 10:30,2,15.195,15.2,15.155,15.155,29
20090901|2009-09-02 11:00,2,15.18,15.2,15.18,15.2,9
20090901|2009-09-02 11:30,2,15.205,15.4,15.205,15.4,33
20090901|2009-09-02 12:00,2,15.395,15.45,15.31,15.31,32
20090901|2009-09-02 12:30,2,15.315,15.37,15.305,15.37,18
20090901|2009-09-02 13:00,2,15.34,15.34,15.34,15.34,10
20090901|2009-09-02 13:30,2,15.4,15.42,15.4,15.42,5
20090901|2009-09-02 14:00,2,15.395,15.43,15.395,15.43,21
20090901|2009-09-02 14:30,2,15.425,15.425,15.425,15.425,3
20090901|2009-09-02 15:00,2,15.44,15.44,15.4,15.4,3
20090901|2009-09-02 15:30,2,15.39,15.39,15.39,15.39,2
20090901|2009-09-02 16:00,2,15.395,15.395,15.385,15.385,2
20090901|2009-09-02 20:30,3,15.405,15.405,15.405,15.405,1
20090901|2009-09-02 21:00,3,15.395,15.405,15.39,15.405,20
20090901|2009-09-02 21:30,3,15.39,15.39,15.385,15.385,4
20090901|2009-09-02 22:00,3,15.39,15.39,15.38,15.38,9
20090901|2009-09-03 00:30,3,15.47,15.47,15.47,15.47,1
20090901|2009-09-03 01:00,3,15.47,15.47,15.44,15.44,3
20090901|2009-09-03 01:30,3,15.445,15.57,15.445,15.565,13
20090901|2009-09-03 02:00,3,15.525,15.525,15.525,15.525,1
20090901|2009-09-03 03:00,3,15.54,15.54,15.54,15.54,1
20090901|2009-09-03 03:30,3,15.655,15.7,15.655,15.7,221
20090901|2009-09-03 04:00,3,15.69,15.69,15.665,15.665,12
20090901|2009-09-03 05:00,3,15.645,15.69,15.645,15.69,2
20090901|2009-09-03 06:00,3,15.71,15.74,15.705,15.705,12
20090901|2009-09-03 06:30,3,15.8,15.8,15.8,15.8,4
20090901|2009-09-03 07:00,3,15.795,15.795,15.74,15.74,2
20090901|2009-09-03 07:30,3,15.645,15.645,15.645,15.645,1
20090901|2009-09-03 08:00,3,15.685,15.685,15.665,15.665,2
20090901|2009-09-03 08:30,3,15.72,15.785,15.72,15.785,15
20090901|2009-09-03 09:00,3,15.755,15.755,15.74,15.74,2
20090901|2009-09-03 10:00,3,15.795,15.795,15.76,15.76,2
20090901|2009-09-03 10:30,3,15.79,15.93,15.79,15.86,44
20090901|2009-09-03 11:00,3,15.87,15.87,15.87,15.87,1
20090901|2009-09-03 11:30,3,15.865,15.865,15.865,15.865,4
20090901|2009-09-03 12:00,3,15.91,16.26,15.91,16.255,68
20090901|2009-09-03 12:30,3,16.185,16.2,16.16,16.2,11
20090901|2009-09-03 13:00,3,16.185,16.185,16.115,16.115,3
20090901|2009-09-03 14:30,3,16.125,16.125,16.125,16.125,1
20090901|2009-09-03 15:30,3,16.115,16.115,16.115,16.115,1
20090901|2009-09-03 16:00,3,16.135,16.135,16.135,16.135,1
20090901|2009-09-04 00:00,4,16.11,16.115,16.11,16.115,5
20090901|2009-09-04 01:30,4,16.03,16.03,16.03,16.03,5
20090901|2009-09-04 02:30,4,15.94,15.94,15.9,15.9,11
20090901|2009-09-04 03:00,4,15.925,15.925,15.925,15.925,1
20090901|2009-09-04 03:30,4,15.9,15.9,15.85,15.85,16
20090901|2009-09-04 05:00,4,15.945,15.95,15.945,15.945,6
20090901|2009-09-04 06:00,4,15.99,15.99,15.99,15.99,5
20090901|2009-09-04 06:30,4,15.99,16.03,15.97,16.03,5
20090901|2009-09-04 07:00,4,16.01,16.075,16.005,16.075,6
20090901|2009-09-04 07:30,4,16.155,16.155,16.01,16.06,16
20090901|2009-09-04 08:30,4,15.945,16.02,15.945,15.98,8
20090901|2009-09-04 09:00,4,16.015,16.015,16.015,16.015,1
20090901|2009-09-04 09:30,4,16.05,16.05,15.825,15.92,19
20090901|2009-09-04 10:00,4,15.9,15.935,15.87,15.935,6
20090901|2009-09-04 10:30,4,16.1,16.18,16.1,16.18,8
20090901|2009-09-04 11:00,4,16.225,16.225,16.225,16.225,4
20090901|2009-09-04 11:30,4,16.225,16.3,16.225,16.3,3
20090901|2009-09-04 12:30,4,16.205,16.205,16.165,16.165,4
20090901|2009-09-04 13:00,4,16.175,16.18,16.175,16.18,2
20090901|2009-09-04 14:00,4,16.19,16.19,16.19,16.19,2
20090901|2009-09-04 14:30,4,16.23,16.23,16.23,16.23,1
20090901|2009-09-06 17:00,8,16.225,16.225,16.225,16.225,1
20090901|2009-09-06 19:00,8,16.17,16.175,16.17,16.175,2
20090901|2009-09-07 00:00,8,16.19,16.19,16.19,16.19,1
20090901|2009-09-07 02:30,8,16.325,16.325,16.325,16.325,1
20090901|2009-09-07 05:30,8,16.27,16.27,16.27,16.27,1
20090901|2009-09-07 19:00,8,16.315,16.365,16.31,16.365,3
20090901|2009-09-07 20:00,8,16.46,16.46,16.46,16.46,3
20090901|2009-09-07 23:00,8,16.48,16.485,16.48,16.48,5
20090901|2009-09-07 23:30,8,16.48,16.49,16.475,16.49,14
20090901|2009-09-08 01:00,8,16.68,16.68,16.68,16.68,1
20090901|2009-09-08 02:00,8,16.735,16.75,16.735,16.74,4
20090901|2009-09-08 03:30,8,16.79,16.79,16.715,16.765,43
20090901|2009-09-08 04:00,8,16.72,16.72,16.72,16.72,1
20090901|2009-09-08 06:00,8,16.765,16.765,16.765,16.765,1
20090901|2009-09-08 07:30,8,16.7,16.7,16.7,16.7,1
20090901|2009-09-08 08:00,8,16.675,16.69,16.675,16.685,4
20090901|2009-09-08 08:30,8,16.7,16.7,16.655,16.655,15
20090901|2009-09-08 09:00,8,16.655,16.655,16.645,16.645,2
20090901|2009-09-08 09:30,8,16.74,16.74,16.74,16.74,1
20090901|2009-09-08 10:30,8,16.765,16.765,16.56,16.56,7
20090901|2009-09-08 11:00,8,16.53,16.53,16.485,16.515,12
20090901|2009-09-08 11:30,8,16.48,16.48,16.48,16.48,2
20090901|2009-09-08 12:00,8,16.45,16.45,16.43,16.43,13
20090901|2009-09-08 12:30,8,16.505,16.505,16.505,16.505,1
20090901|2009-09-08 13:30,8,16.45,16.45,16.45,16.45,5
20090901|2009-09-08 17:00,9,16.5,16.5,16.5,16.5,2
20090901|2009-09-08 19:00,9,16.68,16.68,16.68,16.68,1
20090901|2009-09-08 19:30,9,16.66,16.66,16.66,16.66,1
20090901|2009-09-08 21:00,9,16.615,16.615,16.615,16.615,1
20090901|2009-09-08 23:30,9,16.565,16.565,16.565,16.565,8
20090901|2009-09-09 01:00,9,16.63,16.63,16.6,16.6,2
20090901|2009-09-09 02:00,9,16.585,16.585,16.585,16.585,10
20090901|2009-09-09 02:30,9,16.56,16.565,16.56,16.565,2
20090901|2009-09-09 03:30,9,16.465,16.465,16.465,16.465,1
20090901|2009-09-09 04:00,9,16.435,16.44,16.41,16.41,10
20090901|2009-09-09 04:30,9,16.365,16.365,16.365,16.365,1
20090901|2009-09-09 05:00,9,16.24,16.265,16.24,16.265,3
20090901|2009-09-09 05:30,9,16.33,16.33,16.33,16.33,1
20090901|2009-09-09 07:00,9,16.55,16.575,16.55,16.575,3
20090901|2009-09-09 08:00,9,16.51,16.51,16.51,16.51,1
20090901|2009-09-09 08:30,9,16.57,16.575,16.55,16.56,56
20090901|2009-09-09 09:00,9,16.65,16.65,16.65,16.65,1
20090901|2009-09-09 09:30,9,16.62,16.62,16.62,16.62,10
20090901|2009-09-09 11:00,9,16.61,16.61,16.61,16.61,2
20090901|2009-09-09 12:00,9,16.43,16.455,16.42,16.45,33
20090901|2009-09-09 12:30,9,16.49,16.49,16.455,16.455,41
20090901|2009-09-09 13:00,9,16.36,16.38,16.36,16.36,12
20090901|2009-09-09 13:30,9,16.32,16.32,16.32,16.32,2
20090901|2009-09-09 14:00,9,16.32,16.32,16.32,16.32,8
20090901|2009-09-09 19:30,10,16.36,16.36,16.36,16.36,2
20090901|2009-09-10 02:00,10,16.5,16.5,16.495,16.495,2
20090901|2009-09-10 03:00,10,16.35,16.35,16.35,16.35,1
20090901|2009-09-10 06:00,10,16.12,16.12,16.115,16.115,10
20090901|2009-09-10 07:00,10,16.225,16.225,16.175,16.175,2
20090901|2009-09-10 07:30,10,16.225,16.425,16.225,16.425,24
20090901|2009-09-10 08:30,10,16.3,16.3,16.3,16.3,4
20090901|2009-09-10 09:30,10,16.415,16.485,16.415,16.485,8
20090901|2009-09-10 10:00,10,16.545,16.545,16.45,16.46,11
20090901|2009-09-10 10:30,10,16.46,16.47,16.46,16.46,10
20090901|2009-09-10 11:00,10,16.53,16.53,16.53,16.53,2
20090901|2009-09-10 15:00,10,16.675,16.685,16.675,16.685,3
20090901|2009-09-11 04:00,11,16.72,16.725,16.705,16.725,14
20090901|2009-09-11 07:30,11,16.805,16.89,16.805,16.81,10
20090901|2009-09-11 08:00,11,16.89,16.965,16.87,16.965,7
20090901|2009-09-11 08:30,11,16.88,16.88,16.88,16.88,10
20090901|2009-09-11 09:00,11,16.86,16.89,16.83,16.89,24
20090901|2009-09-11 09:30,11,16.915,16.915,16.915,16.915,1
20090901|2009-09-11 10:30,11,16.795,16.795,16.795,16.795,4
20090901|2009-09-11 11:00,11,16.8,16.8,16.77,16.77,11
20090901|2009-09-11 14:30,11,16.795,16.795,16.795,16.795,1
20090901|2009-09-13 22:00,14,16.53,16.54,16.53,16.53,4
20090901|2009-09-14 01:00,14,16.4,16.4,16.4,16.4,1
20090901|2009-09-14 03:00,14,16.395,16.395,16.395,16.395,1
20090901|2009-09-14 10:00,14,16.575,16.575,16.575,16.575,1
20090901|2009-09-14 11:00,14,16.565,16.565,16.565,16.565,4
20090901|2009-09-14 15:00,14,16.575,16.575,16.575,16.575,1
20090901|2009-09-15 08:00,15,16.55,16.55,16.545,16.55,30
20090901|2009-09-15 08:30,15,16.75,16.75,16.7,16.7,7
20090901|2009-09-15 09:30,15,16.755,16.77,16.755,16.77,7
20090901|2009-09-15 10:00,15,16.89,16.89,16.89,16.89,1
20090901|2009-09-15 10:30,15,16.85,16.85,16.85,16.85,1
20090901|2009-09-15 11:00,15,16.885,16.885,16.875,16.875,3
20090901|2009-09-15 12:00,15,16.955,16.955,16.955,16.955,1
20090901|2009-09-15 12:30,15,17.04,17.04,17.04,17.04,1
20090901|2009-09-15 13:00,15,17.015,17.015,17,17,2
20090901|2009-09-16 00:30,16,17.22,17.22,17.22,17.22,3
20090901|2009-09-16 02:30,16,17.25,17.25,17.245,17.245,12
20090901|2009-09-16 04:30,16,17.3,17.3,17.3,17.3,1
20090901|2009-09-16 06:30,16,17.31,17.31,17.305,17.305,20
20090901|2009-09-16 11:00,16,17.38,17.38,17.38,17.38,1
20090901|2009-09-16 23:00,17,17.55,17.555,17.55,17.555,8
20090901|2009-09-17 09:30,17,17.435,17.46,17.42,17.46,54
20090901|2009-09-17 13:30,17,17.295,17.32,17.295,17.31,11
20090901|2009-09-18 06:00,18,17.125,17.14,17.125,17.14,7
20090901|2009-09-18 07:30,18,17.195,17.195,17.195,17.195,9
20090901|2009-09-18 08:00,18,17.225,17.225,17.22,17.22,2
20090901|2009-09-18 09:00,18,17.125,17.125,17.065,17.065,10
20090901|2009-09-18 09:30,18,17.1,17.1,17.1,17.1,2
20090901|2009-09-18 10:30,18,17.135,17.135,17.135,17.135,1
20090901|2009-09-18 11:00,18,17.06,17.14,17.06,17.14,3
20090901|2009-09-18 11:30,18,17.08,17.08,17.08,17.08,2
20090901|2009-09-18 12:30,18,17.05,17.05,17.05,17.05,5
20090901|2009-09-21 05:30,21,16.7,16.7,16.7,16.7,25
20090901|2009-09-21 08:00,21,16.65,16.65,16.65,16.65,1
20090901|2009-09-21 09:00,21,16.66,16.66,16.66,16.66,4
20090901|2009-09-21 12:00,21,16.83,16.83,16.815,16.82,22
20090901|2009-09-22 04:00,22,17.08,17.08,17.08,17.08,3
20090901|2009-09-22 04:30,22,17.215,17.215,17.215,17.215,5
20090901|2009-09-22 05:00,22,17.275,17.275,17.27,17.27,5
20090901|2009-09-22 08:00,22,17.25,17.25,17.25,17.25,2
20090901|2009-09-22 09:00,22,17.15,17.15,17.15,17.15,1
20090901|2009-09-22 11:30,22,17.175,17.19,17.175,17.19,17
20090901|2009-09-23 07:00,23,17.16,17.16,17.15,17.15,2
20090901|2009-09-23 08:00,23,16.98,16.98,16.98,16.98,2
20090901|2009-09-23 08:30,23,16.98,16.98,16.98,16.98,1
20090901|2009-09-23 09:30,23,16.85,16.85,16.85,16.85,1
20090901|2009-09-23 10:00,23,16.755,16.755,16.735,16.735,2
20090901|2009-09-23 13:30,23,17.035,17.035,17.035,17.035,1
20090901|2009-09-23 17:00,24,16.775,16.775,16.775,16.775,1
20090901|2009-09-24 09:00,24,16.44,16.44,16.44,16.44,2
20090901|2009-09-24 09:30,24,16.385,16.385,16.385,16.385,1
20090901|2009-09-24 12:00,24,16.285,16.31,16.285,16.31,17
20090901|2009-09-24 13:00,24,16.26,16.26,16.26,16.26,3
20090901|2009-09-25 07:00,25,16.2,16.2,16.2,16.2,19
20090901|2009-09-25 07:30,25,16,16,16,16,1
20090901|2009-09-25 08:30,25,16.02,16.025,16.015,16.025,3
20090901|2009-09-25 09:00,25,16.21,16.21,16.21,16.21,1
20090901|2009-09-25 10:00,25,16.195,16.195,16.195,16.195,1
20090901|2009-09-25 11:00,25,16.145,16.145,16.075,16.075,2
20090901|2009-09-25 16:00,25,16.035,16.035,16.035,16.035,9
20090901|2009-09-28 07:30,28,16.05,16.05,16.05,16.05,1
20090901|2009-09-28 08:30,28,16.035,16.045,16.035,16.045,2
20090901|2009-09-28 10:00,28,16.18,16.18,16.18,16.18,2
20090901|2009-09-28 11:00,28,16.275,16.275,16.275,16.275,1
20091001|2009-08-06 11:00,6,14.68,14.68,14.68,14.68,1
20091001|2009-08-06 11:30,6,14.695,14.695,14.695,14.695,1
20091001|2009-08-06 12:30,6,14.675,14.675,14.645,14.645,2
20091001|2009-08-06 13:00,6,14.575,14.575,14.575,14.575,1
20091001|2009-08-07 07:30,7,14.82,14.82,14.82,14.82,1
20091001|2009-08-07 11:30,7,14.67,14.67,14.665,14.665,2
20091001|2009-08-07 12:00,7,14.7,14.7,14.7,14.7,0
20091001|2009-08-07 13:00,7,14.655,14.655,14.655,14.655,1
20091001|2009-08-09 20:00,10,14.585,14.635,14.585,14.635,2
20091001|2009-08-10 08:30,10,14.42,14.42,14.42,14.42,1
20091001|2009-08-10 10:30,10,14.46,14.46,14.46,14.46,1
20091001|2009-08-10 13:30,10,14.34,14.34,14.34,14.34,2
20091001|2009-08-12 10:30,12,14.545,14.545,14.545,14.545,1
20091001|2009-08-12 23:00,13,14.58,14.58,14.58,14.58,2
20091001|2009-08-13 07:00,13,14.985,14.995,14.985,14.995,16
20091001|2009-08-13 07:30,13,14.915,14.915,14.905,14.905,2
20091001|2009-08-13 10:00,13,15.005,15.005,15.005,15.005,1
20091001|2009-08-13 11:30,13,15,15,15,15,1
20091001|2009-08-13 13:00,13,14.97,14.97,14.97,14.97,1
20091001|2009-08-13 13:30,13,14.99,14.99,14.99,14.99,15
20091001|2009-08-13 22:00,14,15.05,15.05,15.05,15.05,1
20091001|2009-08-14 06:00,14,15.02,15.02,15.02,15.02,1
20091001|2009-08-14 08:30,14,14.925,14.925,14.925,14.925,1
20091001|2009-08-14 09:00,14,14.85,14.85,14.85,14.85,1
20091001|2009-08-14 10:00,14,14.745,14.765,14.745,14.765,2
20091001|2009-08-14 10:30,14,14.64,14.64,14.64,14.64,1
20091001|2009-08-17 10:00,17,13.865,13.865,13.865,13.865,3
20091001|2009-08-17 11:00,17,13.935,13.935,13.935,13.935,2
20091001|2009-08-17 12:30,17,14.025,14.035,14.025,14.035,2
20091001|2009-08-17 13:00,17,14.05,14.05,14.05,14.05,1
20091001|2009-08-18 00:00,18,14.12,14.12,14.12,14.12,1
20091001|2009-08-18 03:00,18,14.2,14.2,14.2,14.2,1
20091001|2009-08-18 04:30,18,14.16,14.16,14.145,14.15,3
20091001|2009-08-18 15:30,18,14.015,14.015,14.015,14.015,1
20091001|2009-08-18 22:30,19,14.025,14.025,14.025,14.025,1
20091001|2009-08-19 00:30,19,13.83,13.83,13.83,13.83,1
20091001|2009-08-19 01:30,19,13.76,13.76,13.76,13.76,1
20091001|2009-08-19 02:30,19,13.73,13.73,13.73,13.73,1
20091001|2009-08-19 03:30,19,13.63,13.63,13.63,13.63,1
20091001|2009-08-19 04:00,19,13.65,13.675,13.65,13.675,2
20091001|2009-08-19 07:00,19,13.595,13.595,13.57,13.57,2
20091001|2009-08-19 08:00,19,13.655,13.655,13.655,13.655,1
20091001|2009-08-19 08:30,19,13.695,13.835,13.695,13.835,6
20091001|2009-08-19 10:30,19,13.89,13.935,13.89,13.935,2
20091001|2009-08-19 14:30,19,13.8,13.8,13.8,13.8,1
20091001|2009-08-19 19:00,20,13.975,13.975,13.935,13.935,7
20091001|2009-08-19 19:30,20,13.945,13.975,13.945,13.95,9
20091001|2009-08-19 20:30,20,13.995,13.995,13.995,13.995,1
20091001|2009-08-20 04:00,20,14.02,14.02,14.02,14.02,1
20091001|2009-08-20 06:30,20,14.005,14.005,14.005,14.005,1
20091001|2009-08-20 07:30,20,13.88,13.88,13.88,13.88,1
20091001|2009-08-20 10:30,20,13.885,13.885,13.885,13.885,2
20091001|2009-08-20 11:00,20,13.925,13.925,13.925,13.925,1
20091001|2009-08-20 11:30,20,13.9,13.9,13.9,13.9,1
20091001|2009-08-20 13:30,20,13.925,13.925,13.925,13.925,1
20091001|2009-08-21 07:00,21,14.15,14.15,14.15,14.15,1
20091001|2009-08-21 07:30,21,14.28,14.28,14.28,14.28,1
20091001|2009-08-21 09:30,21,14.245,14.245,14.245,14.245,1
20091001|2009-08-24 07:00,24,14.435,14.465,14.435,14.455,4
20091001|2009-08-24 08:30,24,14.445,14.445,14.395,14.395,4
20091001|2009-08-24 09:00,24,14.38,14.38,14.38,14.38,2
20091001|2009-08-24 10:30,24,14.385,14.385,14.385,14.385,1
20091001|2009-08-24 12:00,24,14.1,14.23,14.09,14.23,4
20091001|2009-08-24 13:00,24,14.21,14.21,14.2,14.2,2
20091001|2009-08-24 13:30,24,14.155,14.155,14.155,14.155,1
20091001|2009-08-24 14:00,24,14.17,14.17,14.17,14.17,1
20091001|2009-08-24 15:00,24,14.145,14.145,14.145,14.145,1
20091001|2009-08-24 20:00,25,14.14,14.14,14.14,14.14,1
20091001|2009-08-25 01:00,25,14.12,14.12,14.12,14.12,1
20091001|2009-08-25 02:30,25,14.23,14.23,14.23,14.23,1
20091001|2009-08-25 07:00,25,14.265,14.265,14.265,14.265,1
20091001|2009-08-25 07:30,25,14.325,14.355,14.325,14.355,2
20091001|2009-08-25 09:00,25,14.33,14.33,14.24,14.24,3
20091001|2009-08-25 10:00,25,14.35,14.35,14.35,14.35,1
20091001|2009-08-25 12:00,25,14.3,14.3,14.3,14.3,1
20091001|2009-08-25 15:30,25,14.29,14.29,14.29,14.29,3
20091001|2009-08-26 01:00,26,14.42,14.42,14.42,14.42,1
20091001|2009-08-26 01:30,26,14.43,14.44,14.43,14.44,40
20091001|2009-08-26 02:00,26,14.415,14.415,14.415,14.415,3
20091001|2009-08-26 03:00,26,14.44,14.44,14.415,14.415,18
20091001|2009-08-26 09:30,26,14.225,14.24,14.225,14.24,13
20091001|2009-08-26 10:00,26,14.295,14.295,14.255,14.255,27
20091001|2009-08-26 10:30,26,14.255,14.255,14.255,14.255,1
20091001|2009-08-26 18:00,27,14.335,14.335,14.335,14.335,1
20091001|2009-08-27 00:30,27,14.28,14.28,14.28,14.28,1
20091001|2009-08-27 11:00,27,14.2,14.2,14.2,14.2,1
20091001|2009-08-27 12:00,27,14.24,14.25,14.22,14.23,36
20091001|2009-08-27 12:30,27,14.24,14.24,14.24,14.24,9
20091001|2009-08-28 07:00,28,14.595,14.75,14.595,14.75,9
20091001|2009-08-28 08:00,28,14.75,14.76,14.75,14.76,2
20091001|2009-08-28 09:30,28,14.765,14.8,14.765,14.8,3
20091001|2009-08-28 10:00,28,14.83,14.83,14.78,14.78,12
20091001|2009-08-28 10:30,28,14.8,14.8,14.8,14.8,1
20091001|2009-08-28 11:30,28,14.77,14.77,14.76,14.76,2
20091001|2009-08-28 13:30,28,14.77,14.77,14.77,14.77,1
20091001|2009-08-28 14:30,28,14.755,14.755,14.755,14.755,1
20091001|2009-08-30 20:00,31,14.835,14.835,14.81,14.81,2
20091001|2009-08-30 21:00,31,14.74,14.77,14.74,14.77,2
20091001|2009-08-30 22:30,31,14.68,14.68,14.68,14.68,1
20091001|2009-08-30 23:00,31,14.67,14.67,14.67,14.67,3
20091001|2009-08-31 02:30,31,14.665,14.665,14.665,14.665,11
20091001|2009-08-31 03:00,31,14.62,14.62,14.62,14.62,1
20091001|2009-08-31 03:30,31,14.62,14.64,14.62,14.62,10
20091001|2009-08-31 04:00,31,14.62,14.62,14.62,14.62,1
20091001|2009-08-31 04:30,31,14.64,14.64,14.64,14.64,20
20091001|2009-08-31 05:30,31,14.63,14.635,14.63,14.635,61
20091001|2009-08-31 07:00,31,14.555,14.555,14.555,14.555,1
20091001|2009-08-31 07:30,31,14.645,14.645,14.645,14.645,1
20091001|2009-08-31 09:00,31,14.62,14.735,14.62,14.735,2
20091001|2009-08-31 10:00,31,14.71,14.71,14.71,14.71,1
20091001|2009-08-31 10:30,31,14.72,14.73,14.72,14.73,2
20091001|2009-08-31 12:00,31,14.9,14.9,14.9,14.9,1
20091001|2009-08-31 12:30,31,14.88,14.88,14.88,14.88,5
20091001|2009-08-31 21:00,1,14.83,14.83,14.83,14.83,1
20091001|2009-09-01 03:00,1,14.865,14.865,14.865,14.865,1
20091001|2009-09-01 06:30,1,14.74,14.74,14.74,14.74,1
20091001|2009-09-01 07:00,1,14.82,14.825,14.82,14.825,2
20091001|2009-09-01 09:00,1,14.95,14.95,14.95,14.95,1
20091001|2009-09-01 10:00,1,14.825,14.825,14.75,14.775,4
20091001|2009-09-01 10:30,1,14.745,14.75,14.71,14.75,5
20091001|2009-09-01 11:00,1,14.75,14.75,14.715,14.715,3
20091001|2009-09-01 11:30,1,14.775,14.775,14.775,14.775,1
20091001|2009-09-01 12:00,1,15.04,15.04,15.035,15.035,2
20091001|2009-09-01 12:30,1,15.03,15.035,15.02,15.035,3
20091001|2009-09-01 13:00,1,15.025,15.025,15.025,15.025,2
20091001|2009-09-01 20:30,2,14.95,14.95,14.95,14.95,1
20091001|2009-09-02 01:30,2,14.99,14.99,14.99,14.99,4
20091001|2009-09-02 02:00,2,15,15,15,15,1
20091001|2009-09-02 03:30,2,14.84,14.84,14.84,14.84,1
20091001|2009-09-02 05:00,2,14.925,14.925,14.925,14.925,1
20091001|2009-09-02 07:30,2,14.985,14.985,14.985,14.985,1
20091001|2009-09-02 08:00,2,15.02,15.06,15.02,15.06,6
20091001|2009-09-02 08:30,2,15.01,15.085,15.01,15.085,3
20091001|2009-09-02 09:30,2,14.95,15.1,14.935,15.1,6
20091001|2009-09-02 10:00,2,15.17,15.17,15.17,15.17,1
20091001|2009-09-02 12:00,2,15.35,15.355,15.32,15.32,3
20091001|2009-09-02 12:30,2,15.315,15.315,15.315,15.315,1
20091001|2009-09-02 13:00,2,15.4,15.4,15.4,15.4,1
20091001|2009-09-02 15:00,2,15.41,15.41,15.41,15.41,2
20091001|2009-09-02 18:30,3,15.41,15.41,15.41,15.41,1
20091001|2009-09-02 23:00,3,15.365,15.365,15.365,15.365,1
20091001|2009-09-03 01:30,3,15.505,15.52,15.505,15.52,3
20091001|2009-09-03 02:00,3,15.54,15.54,15.535,15.535,2
20091001|2009-09-03 02:30,3,15.56,15.56,15.56,15.56,2
20091001|2009-09-03 03:00,3,15.535,15.535,15.535,15.535,1
20091001|2009-09-03 05:00,3,15.71,15.735,15.71,15.735,2
20091001|2009-09-03 05:30,3,15.635,15.635,15.635,15.635,2
20091001|2009-09-03 07:30,3,15.66,15.66,15.66,15.66,1
20091001|2009-09-03 08:00,3,15.635,15.635,15.635,15.635,1
20091001|2009-09-03 08:30,3,15.77,15.785,15.77,15.785,3
20091001|2009-09-03 10:30,3,15.855,15.87,15.855,15.87,2
20091001|2009-09-03 11:30,3,15.89,15.895,15.89,15.895,2
20091001|2009-09-03 12:00,3,15.945,16.26,15.945,16.205,9
20091001|2009-09-03 12:30,3,16.175,16.185,16.175,16.185,5
20091001|2009-09-03 13:30,3,16.185,16.185,16.185,16.185,3
20091001|2009-09-03 14:00,3,16.11,16.115,16.095,16.115,4
20091001|2009-09-03 23:30,4,16.115,16.115,16.115,16.115,1
20091001|2009-09-04 01:30,4,16.035,16.035,16.035,16.035,1
20091001|2009-09-04 02:00,4,16,16,16,16,4
20091001|2009-09-04 02:30,4,15.975,15.975,15.915,15.915,2
20091001|2009-09-04 03:30,4,15.86,15.86,15.86,15.86,1
20091001|2009-09-04 04:30,4,15.92,15.92,15.92,15.92,1
20091001|2009-09-04 06:00,4,15.95,15.95,15.95,15.95,1
20091001|2009-09-04 07:00,4,16.025,16.07,16.025,16.07,3
20091001|2009-09-04 07:30,4,16.04,16.155,16.03,16.155,14
20091001|2009-09-04 08:00,4,16.03,16.03,16,16,4
20091001|2009-09-04 09:00,4,16.08,16.08,16,16,6
20091001|2009-09-04 09:30,4,16,16.06,16,16.06,3
20091001|2009-09-04 11:00,4,16.245,16.25,16.22,16.22,5
20091001|2009-09-04 11:30,4,16.22,16.285,16.22,16.27,18
20091001|2009-09-04 15:00,4,16.235,16.235,16.225,16.225,3
20091001|2009-09-06 18:30,8,16.225,16.225,16.225,16.225,3
20091001|2009-09-06 23:00,8,16.2,16.2,16.2,16.2,1
20091001|2009-09-07 10:00,8,16.34,16.345,16.34,16.345,2
20091001|2009-09-07 10:30,8,16.35,16.355,16.35,16.355,3
20091001|2009-09-07 11:00,8,16.35,16.35,16.35,16.35,1
20091001|2009-09-07 11:30,8,16.35,16.35,16.35,16.35,1
20091001|2009-09-07 17:30,8,16.35,16.35,16.335,16.35,5
20091001|2009-09-07 19:30,8,16.45,16.45,16.45,16.45,1
20091001|2009-09-07 20:30,8,16.425,16.425,16.425,16.425,2
20091001|2009-09-08 01:00,8,16.69,16.69,16.69,16.69,5
20091001|2009-09-08 02:00,8,16.715,16.715,16.715,16.715,2
20091001|2009-09-08 05:00,8,16.735,16.735,16.735,16.735,5
20091001|2009-09-08 06:00,8,16.765,16.765,16.765,16.765,5
20091001|2009-09-08 06:30,8,16.735,16.735,16.735,16.735,1
20091001|2009-09-08 07:00,8,16.64,16.64,16.64,16.64,5
20091001|2009-09-08 08:00,8,16.65,16.65,16.65,16.65,5
20091001|2009-09-08 08:30,8,16.64,16.67,16.625,16.67,3
20091001|2009-09-08 09:00,8,16.715,16.715,16.715,16.715,2
20091001|2009-09-08 10:00,8,16.75,16.76,16.75,16.76,3
20091001|2009-09-08 10:30,8,16.62,16.62,16.56,16.56,4
20091001|2009-09-08 11:00,8,16.46,16.52,16.445,16.52,3
20091001|2009-09-08 11:30,8,16.5,16.5,16.5,16.5,1
20091001|2009-09-08 12:00,8,16.38,16.445,16.38,16.445,3
20091001|2009-09-08 12:30,8,16.45,16.45,16.45,16.45,1
20091001|2009-09-08 14:30,8,16.5,16.5,16.43,16.43,4
20091001|2009-09-08 17:00,9,16.5,16.5,16.5,16.5,1
20091001|2009-09-08 17:30,9,16.55,16.55,16.55,16.55,1
20091001|2009-09-08 19:00,9,16.62,16.62,16.62,16.62,1
20091001|2009-09-08 19:30,9,16.62,16.62,16.62,16.62,2
20091001|2009-09-08 22:30,9,16.535,16.535,16.535,16.535,1
20091001|2009-09-09 02:00,9,16.575,16.575,16.575,16.575,1
20091001|2009-09-09 03:30,9,16.51,16.51,16.51,16.51,1
20091001|2009-09-09 05:00,9,16.345,16.345,16.345,16.345,1
20091001|2009-09-09 05:30,9,16.275,16.275,16.265,16.265,2
20091001|2009-09-09 06:00,9,16.3,16.3,16.3,16.3,2
20091001|2009-09-09 06:30,9,16.4,16.49,16.4,16.49,6
20091001|2009-09-09 07:00,9,16.485,16.53,16.485,16.53,12
20091001|2009-09-09 07:30,9,16.595,16.595,16.44,16.505,9
20091001|2009-09-09 08:00,9,16.51,16.51,16.51,16.51,5
20091001|2009-09-09 08:30,9,16.57,16.575,16.465,16.465,3
20091001|2009-09-09 09:00,9,16.655,16.655,16.65,16.65,2
20091001|2009-09-09 09:30,9,16.695,16.695,16.695,16.695,1
20091001|2009-09-09 10:00,9,16.585,16.585,16.585,16.585,1
20091001|2009-09-09 10:30,9,16.665,16.665,16.665,16.665,1
20091001|2009-09-09 11:30,9,16.555,16.555,16.555,16.555,2
20091001|2009-09-09 12:00,9,16.45,16.45,16.445,16.445,4
20091001|2009-09-09 12:30,9,16.475,16.475,16.475,16.475,1
20091001|2009-09-09 13:00,9,16.42,16.42,16.3,16.3,8
20091001|2009-09-09 14:00,9,16.34,16.34,16.305,16.305,8
20091001|2009-09-09 19:00,10,16.4,16.4,16.38,16.38,2
20091001|2009-09-09 23:30,10,16.435,16.44,16.435,16.44,13
20091001|2009-09-10 00:30,10,16.44,16.44,16.43,16.43,2
20091001|2009-09-10 01:00,10,16.47,16.5,16.47,16.5,2
20091001|2009-09-10 02:00,10,16.42,16.42,16.41,16.41,10
20091001|2009-09-10 02:30,10,16.405,16.41,16.405,16.41,5
20091001|2009-09-10 03:00,10,16.405,16.405,16.405,16.405,1
20091001|2009-09-10 04:30,10,16.31,16.31,16.25,16.25,8
20091001|2009-09-10 05:00,10,16.22,16.22,16.09,16.17,9
20091001|2009-09-10 05:30,10,16.14,16.2,16.14,16.16,6
20091001|2009-09-10 06:00,10,16.11,16.125,16.06,16.125,11
20091001|2009-09-10 06:30,10,16.155,16.21,16.155,16.2,4
20091001|2009-09-10 07:00,10,16.24,16.24,16.165,16.17,7
20091001|2009-09-10 07:30,10,16.24,16.445,16.24,16.37,15
20091001|2009-09-10 08:00,10,16.3,16.3,16.3,16.3,1
20091001|2009-09-10 08:30,10,16.305,16.335,16.285,16.3,5
20091001|2009-09-10 09:00,10,16.37,16.385,16.37,16.385,2
20091001|2009-09-10 09:30,10,16.39,16.51,16.39,16.51,7
20091001|2009-09-10 10:00,10,16.52,16.52,16.49,16.49,2
20091001|2009-09-10 10:30,10,16.44,16.445,16.42,16.425,20
20091001|2009-09-10 11:00,10,16.49,16.53,16.49,16.53,5
20091001|2009-09-10 11:30,10,16.6,16.68,16.6,16.655,4
20091001|2009-09-10 13:00,10,16.68,16.68,16.68,16.68,1
20091001|2009-09-10 14:00,10,16.62,16.62,16.62,16.62,1
20091001|2009-09-10 14:30,10,16.66,16.66,16.66,16.66,1
20091001|2009-09-10 15:30,10,16.7,16.7,16.7,16.7,1
20091001|2009-09-10 17:00,11,16.73,16.73,16.73,16.73,1
20091001|2009-09-10 18:00,11,16.68,16.68,16.68,16.68,1
20091001|2009-09-10 20:30,11,16.68,16.68,16.68,16.68,1
20091001|2009-09-11 00:30,11,16.895,16.895,16.895,16.895,1
20091001|2009-09-11 02:00,11,16.75,16.75,16.75,16.75,2
20091001|2009-09-11 03:00,11,16.84,16.84,16.79,16.79,2
20091001|2009-09-11 05:30,11,16.875,16.875,16.875,16.875,1
20091001|2009-09-11 06:00,11,16.855,16.855,16.855,16.855,1
20091001|2009-09-11 06:30,11,16.85,16.885,16.85,16.885,5
20091001|2009-09-11 07:00,11,16.865,16.865,16.77,16.77,3
20091001|2009-09-11 08:00,11,16.95,16.99,16.95,16.99,2
20091001|2009-09-11 09:00,11,16.87,16.9,16.85,16.9,4
20091001|2009-09-11 10:00,11,16.83,16.83,16.79,16.79,8
20091001|2009-09-11 10:30,11,16.79,16.79,16.79,16.79,2
20091001|2009-09-11 11:00,11,16.75,16.75,16.74,16.74,2
20091001|2009-09-11 11:30,11,16.69,16.69,16.62,16.68,8
20091001|2009-09-11 15:00,11,16.76,16.765,16.76,16.765,2
20091001|2009-09-13 21:30,14,16.615,16.615,16.615,16.615,1
20091001|2009-09-14 01:00,14,16.48,16.48,16.39,16.39,5
20091001|2009-09-14 02:30,14,16.435,16.44,16.435,16.44,2
20091001|2009-09-14 03:00,14,16.39,16.39,16.39,16.39,1
20091001|2009-09-14 03:30,14,16.36,16.36,16.36,16.36,1
20091001|2009-09-14 04:00,14,16.38,16.38,16.365,16.365,2
20091001|2009-09-14 05:00,14,16.405,16.405,16.405,16.405,2
20091001|2009-09-14 05:30,14,16.43,16.43,16.41,16.41,2
20091001|2009-09-14 06:00,14,16.375,16.375,16.375,16.375,1
20091001|2009-09-14 07:00,14,16.435,16.5,16.435,16.5,2
20091001|2009-09-14 07:30,14,16.52,16.52,16.52,16.52,1
20091001|2009-09-14 08:00,14,16.47,16.47,16.47,16.47,2
20091001|2009-09-14 09:00,14,16.55,16.55,16.5,16.5,8
20091001|2009-09-14 21:30,15,16.6,16.6,16.6,16.6,1
20091001|2009-09-15 01:00,15,16.585,16.585,16.585,16.585,1
20091001|2009-09-15 03:00,15,16.535,16.535,16.535,16.535,1
20091001|2009-09-15 04:30,15,16.45,16.45,16.45,16.45,1
20091001|2009-09-15 07:30,15,16.62,16.62,16.5,16.5,2
20091001|2009-09-15 08:00,15,16.54,16.54,16.54,16.54,1
20091001|2009-09-15 08:30,15,16.6,16.6,16.6,16.6,8
20091001|2009-09-15 09:30,15,16.73,16.755,16.73,16.755,2
20091001|2009-09-15 10:30,15,16.875,16.875,16.875,16.875,1
20091001|2009-09-15 11:00,15,16.87,16.87,16.87,16.87,1
20091001|2009-09-15 12:00,15,16.93,16.94,16.93,16.94,2
20091001|2009-09-15 12:30,15,16.995,16.995,16.995,16.995,1
20091001|2009-09-16 00:00,16,17.175,17.175,17.175,17.175,1
20091001|2009-09-16 01:00,16,17.23,17.23,17.23,17.23,1
20091001|2009-09-16 02:00,16,17.315,17.315,17.315,17.315,2
20091001|2009-09-16 02:30,16,17.29,17.29,17.29,17.29,1
20091001|2009-09-16 04:00,16,17.29,17.29,17.285,17.285,2
20091001|2009-09-16 04:30,16,17.3,17.33,17.3,17.33,2
20091001|2009-09-16 06:30,16,17.305,17.305,17.305,17.305,1
20091001|2009-09-16 07:30,16,17.25,17.27,17.25,17.27,2
20091001|2009-09-16 08:00,16,17.395,17.395,17.35,17.35,4
20091001|2009-09-16 08:30,16,17.265,17.3,17.265,17.3,2
20091001|2009-09-16 09:30,16,17.36,17.36,17.355,17.36,3
20091001|2009-09-16 11:30,16,17.4,17.4,17.39,17.39,2
20091001|2009-09-16 12:30,16,17.375,17.375,17.375,17.375,1
20091001|2009-09-16 20:00,17,17.44,17.44,17.44,17.44,2
20091001|2009-09-16 23:30,17,17.505,17.505,17.505,17.505,1
20091001|2009-09-17 04:00,17,17.505,17.505,17.505,17.505,2
20091001|2009-09-17 04:30,17,17.52,17.52,17.52,17.52,1
20091001|2009-09-17 05:00,17,17.335,17.335,17.335,17.335,1
20091001|2009-09-17 05:30,17,17.38,17.38,17.38,17.38,1
20091001|2009-09-17 06:00,17,17.37,17.375,17.33,17.375,3
20091001|2009-09-17 07:00,17,17.365,17.41,17.365,17.41,7
20091001|2009-09-17 07:30,17,17.375,17.425,17.375,17.375,7
20091001|2009-09-17 08:00,17,17.325,17.39,17.325,17.39,2
20091001|2009-09-17 08:30,17,17.455,17.485,17.4,17.485,4
20091001|2009-09-17 09:00,17,17.44,17.44,17.44,17.44,1
20091001|2009-09-17 10:30,17,17.39,17.395,17.39,17.395,5
20091001|2009-09-17 11:00,17,17.38,17.38,17.335,17.36,6
20091001|2009-09-17 11:30,17,17.3,17.3,17.27,17.27,4
20091001|2009-09-17 12:00,17,17.24,17.24,17.24,17.24,1
20091001|2009-09-17 14:00,17,17.34,17.34,17.34,17.34,2
20091001|2009-09-17 14:30,17,17.28,17.28,17.28,17.28,1
20091001|2009-09-17 20:30,18,17.1,17.1,17.1,17.1,2
20091001|2009-09-18 02:00,18,17.14,17.14,17.14,17.14,1
20091001|2009-09-18 02:30,18,17.1,17.1,17.08,17.08,2
20091001|2009-09-18 03:00,18,17.065,17.065,17.065,17.065,1
20091001|2009-09-18 03:30,18,17.12,17.12,17.12,17.12,1
20091001|2009-09-18 05:30,18,17.195,17.195,17.195,17.195,1
20091001|2009-09-18 08:00,18,17.28,17.28,17.28,17.28,1
20091001|2009-09-18 09:00,18,17.105,17.105,17.065,17.065,3
20091001|2009-09-18 09:30,18,17.11,17.11,17.11,17.11,1
20091001|2009-09-18 10:00,18,17.11,17.175,17.11,17.175,3
20091001|2009-09-18 12:30,18,17.04,17.065,17.03,17.065,6
20091001|2009-09-18 13:00,18,17.055,17.055,17.055,17.055,1
20091001|2009-09-18 15:00,18,16.96,16.96,16.96,16.96,1
20091001|2009-09-20 17:00,21,16.955,16.955,16.78,16.78,4
20091001|2009-09-20 17:30,21,16.825,16.825,16.825,16.825,1
20091001|2009-09-20 19:00,21,16.895,16.895,16.895,16.895,3
20091001|2009-09-20 22:00,21,16.72,16.72,16.72,16.72,1
20091001|2009-09-21 01:00,21,16.62,16.62,16.62,16.62,1
20091001|2009-09-21 01:30,21,16.65,16.67,16.63,16.63,4
20091001|2009-09-21 02:30,21,16.56,16.56,16.55,16.55,2
20091001|2009-09-21 03:00,21,16.585,16.585,16.585,16.585,1
20091001|2009-09-21 03:30,21,16.685,16.685,16.685,16.685,1
20091001|2009-09-21 06:00,21,16.715,16.715,16.715,16.715,1
20091001|2009-09-21 07:00,21,16.625,16.69,16.625,16.69,2
20091001|2009-09-21 07:30,21,16.67,16.67,16.67,16.67,1
20091001|2009-09-21 08:00,21,16.665,16.665,16.665,16.665,1
20091001|2009-09-21 09:00,21,16.655,16.655,16.655,16.655,1
20091001|2009-09-21 09:30,21,16.74,16.74,16.74,16.74,2
20091001|2009-09-21 10:00,21,16.92,16.92,16.92,16.92,1
20091001|2009-09-21 11:00,21,16.875,16.895,16.875,16.895,2
20091001|2009-09-21 13:00,21,16.87,16.87,16.855,16.855,3
20091001|2009-09-22 01:30,22,17.025,17.025,17.025,17.025,1
20091001|2009-09-22 02:00,22,17.055,17.115,17.055,17.115,4
20091001|2009-09-22 02:30,22,17.2,17.2,17.185,17.185,2
20091001|2009-09-22 06:30,22,17.265,17.265,17.25,17.25,2
20091001|2009-09-22 07:00,22,17.27,17.27,17.27,17.27,1
20091001|2009-09-22 07:30,22,17.24,17.24,17.24,17.24,1
20091001|2009-09-22 08:00,22,17.25,17.25,17.25,17.25,2
20091001|2009-09-22 08:30,22,17.19,17.195,17.19,17.195,2
20091001|2009-09-22 12:00,22,17.09,17.09,17.09,17.09,1
20091001|2009-09-23 00:00,23,17.24,17.24,17.24,17.24,1
20091001|2009-09-23 05:00,23,17.055,17.055,17.045,17.045,7
20091001|2009-09-23 06:00,23,17.12,17.12,17.12,17.12,4
20091001|2009-09-23 06:30,23,17.135,17.135,17.135,17.135,1
20091001|2009-09-23 07:30,23,17.02,17.025,17.02,17.025,2
20091001|2009-09-23 08:30,23,16.99,16.99,16.99,16.99,2
20091001|2009-09-23 09:30,23,16.91,16.91,16.71,16.765,9
20091001|2009-09-23 10:30,23,16.84,16.845,16.84,16.845,2
20091001|2009-09-23 11:00,23,16.86,16.87,16.86,16.87,2
20091001|2009-09-23 12:00,23,16.885,16.885,16.885,16.885,1
20091001|2009-09-23 12:30,23,16.935,16.935,16.935,16.935,1
20091001|2009-09-23 13:00,23,17.03,17.03,17.03,17.03,1
20091001|2009-09-23 13:30,23,17.05,17.05,17.05,17.05,1
20091001|2009-09-23 14:00,23,17.02,17.02,16.96,16.96,2
20091001|2009-09-23 14:30,23,16.91,16.91,16.855,16.855,2
20091001|2009-09-24 07:00,24,16.89,16.89,16.89,16.89,1
20091001|2009-09-24 08:00,24,16.86,16.86,16.86,16.86,1
20091001|2009-09-24 08:30,24,16.815,16.815,16.815,16.815,1
20091001|2009-09-24 09:00,24,16.68,16.68,16.4,16.4,24
20091001|2009-09-24 09:30,24,16.37,16.37,16.265,16.35,3
20091001|2009-09-24 10:00,24,16.4,16.4,16.355,16.355,2
20091001|2009-09-24 11:00,24,16.335,16.335,16.335,16.335,1
20091001|2009-09-24 11:30,24,16.34,16.34,16.34,16.34,1
20091001|2009-09-24 12:30,24,16.25,16.25,16.25,16.25,1
20091001|2009-09-24 13:00,24,16.27,16.27,16.27,16.27,1
20091001|2009-09-24 13:30,24,16.31,16.31,16.3,16.3,7
20091001|2009-09-24 17:30,25,16.155,16.155,16.155,16.155,1
20091001|2009-09-24 18:30,25,16.1,16.1,16.1,16.1,6
20091001|2009-09-24 20:30,25,16.18,16.18,16.18,16.18,1
20091001|2009-09-25 02:00,25,16.175,16.175,16.175,16.175,1
20091001|2009-09-25 02:30,25,16.215,16.215,16.2,16.2,3
20091001|2009-09-25 03:30,25,16.23,16.23,16.23,16.23,1
20091001|2009-09-25 04:00,25,16.235,16.235,16.235,16.235,1
20091001|2009-09-25 05:30,25,16.3,16.3,16.3,16.3,1
20091001|2009-09-25 06:30,25,16.21,16.21,16.21,16.21,1
20091001|2009-09-25 07:00,25,16.17,16.17,16.15,16.15,2
20091001|2009-09-25 07:30,25,16.01,16.065,16.01,16.065,8
20091001|2009-09-25 08:00,25,16.08,16.085,16.06,16.06,4
20091001|2009-09-25 09:30,25,16.145,16.145,16.145,16.145,1
20091001|2009-09-25 10:00,25,16.18,16.18,16.15,16.15,3
20091001|2009-09-25 11:00,25,16.155,16.155,16.07,16.09,5
20091001|2009-09-25 12:00,25,16.1,16.1,16.1,16.1,1
20091001|2009-09-25 12:30,25,16.05,16.05,16.05,16.05,1
20091001|2009-09-27 19:00,28,16.11,16.11,16.11,16.11,1
20091001|2009-09-27 22:00,28,15.93,15.93,15.92,15.92,2
20091001|2009-09-28 00:00,28,15.8,15.8,15.8,15.8,1
20091001|2009-09-28 01:30,28,15.87,15.87,15.87,15.87,1
20091001|2009-09-28 02:00,28,15.93,15.93,15.93,15.93,1
20091001|2009-09-28 08:00,28,16.05,16.05,16.05,16.05,5
20091001|2009-09-28 08:30,28,16.035,16.035,16.035,16.035,1
20091001|2009-09-28 11:30,28,16.27,16.27,16.27,16.27,1
20091001|2009-09-28 14:00,28,16.14,16.14,16.14,16.14,5
20091001|2009-09-28 14:30,28,16.185,16.185,16.165,16.175,6
20091001|2009-09-28 15:00,28,16.19,16.19,16.19,16.19,5
20091001|2009-09-29 09:00,29,16.065,16.125,16.065,16.125,5
20091001|2009-09-29 11:30,29,16.17,16.19,16.17,16.19,11
20091001|2009-09-30 05:00,30,16.4,16.445,16.4,16.445,2
20091001|2009-10-01 09:00,1,16.59,16.59,16.59,16.59,1
20091001|2009-10-01 09:30,1,16.63,16.63,16.63,16.63,1
20091001|2009-10-02 03:00,2,16.27,16.27,16.27,16.27,1
20091001|2009-10-02 07:30,2,16.035,16.035,16.035,16.035,1
20091001|2009-10-02 09:30,2,16.47,16.475,16.46,16.46,3
20091001|2009-10-02 10:00,2,16.285,16.285,16.285,16.285,1
20091001|2009-10-05 07:30,5,16.19,16.19,16.19,16.19,1
20091001|2009-10-05 08:00,5,16.205,16.205,16.205,16.205,1
20091001|2009-10-05 10:00,5,16.165,16.165,16.165,16.165,1
20091001|2009-10-06 05:00,6,16.99,16.99,16.99,16.99,1
20091001|2009-10-06 08:00,6,17.185,17.185,17.185,17.185,1
20091001|2009-10-06 08:30,6,17.15,17.15,17.15,17.15,1
20091001|2009-10-06 09:00,6,17.2,17.2,17.2,17.2,5
20091001|2009-10-06 09:30,6,17.295,17.295,17.295,17.295,1
20091001|2009-10-06 10:00,6,17.37,17.37,17.355,17.355,2
20091001|2009-10-06 10:30,6,17.365,17.365,17.3,17.3,2
20091001|2009-10-06 12:30,6,17.27,17.27,17.255,17.255,2
20091001|2009-10-07 06:00,7,17.33,17.33,17.33,17.33,5
20091001|2009-10-07 06:30,7,17.35,17.35,17.35,17.35,1
20091001|2009-10-07 10:00,7,17.535,17.535,17.535,17.535,1
20091001|2009-10-08 18:00,9,17.665,17.665,17.665,17.665,1
20091001|2009-10-08 20:30,9,17.6,17.6,17.59,17.59,3
20091001|2009-10-12 09:30,12,17.845,17.845,17.845,17.845,3
20091001|2009-10-12 10:30,12,17.79,17.79,17.79,17.79,1
20091001|2009-10-13 03:00,13,17.845,17.845,17.845,17.845,1
20091001|2009-10-13 08:30,13,17.665,17.665,17.665,17.665,1
20091001|2009-10-15 10:00,15,17.65,17.65,17.65,17.65,1
20091001|2009-10-23 10:00,23,17.535,17.535,17.535,17.535,1
20091001|2009-10-26 11:00,26,17.39,17.39,17.39,17.39,4
20091001|2009-10-27 08:30,27,16.92,16.92,16.91,16.91,5
20091101|2009-09-02 11:30,2,15.23,15.23,15.23,15.23,1
20091101|2009-09-03 05:00,3,15.67,15.67,15.67,15.67,2
20091101|2009-09-03 12:00,3,16.25,16.25,16.2,16.2,4
20091101|2009-09-03 18:30,4,16.2,16.2,16.2,16.2,1
20091101|2009-09-04 02:00,4,16.035,16.035,16.035,16.035,1
20091101|2009-09-04 10:30,4,16.12,16.165,16.12,16.165,2
20091101|2009-09-08 02:00,8,16.71,16.71,16.71,16.71,2
20091101|2009-09-08 07:30,8,16.72,16.72,16.72,16.72,1
20091101|2009-09-08 21:00,9,16.62,16.62,16.62,16.62,2
20091101|2009-09-09 01:00,9,16.62,16.62,16.62,16.62,1
20091101|2009-09-09 04:00,9,16.345,16.355,16.345,16.355,2
20091101|2009-09-09 04:30,9,16.335,16.335,16.335,16.335,1
20091101|2009-09-09 06:00,9,16.33,16.33,16.33,16.33,2
20091101|2009-09-09 06:30,9,16.41,16.41,16.41,16.41,2
20091101|2009-09-10 03:30,10,16.33,16.33,16.33,16.33,2
20091101|2009-09-10 08:00,10,16.37,16.4,16.37,16.4,67
20091101|2009-09-10 12:00,10,16.685,16.685,16.685,16.685,2
20091101|2009-09-11 00:30,11,16.885,16.885,16.885,16.885,1
20091101|2009-09-11 01:30,11,16.815,16.815,16.815,16.815,1
20091101|2009-09-11 02:00,11,16.83,16.83,16.83,16.83,1
20091101|2009-09-11 10:30,11,16.825,16.825,16.825,16.825,1
20091101|2009-09-11 13:30,11,16.78,16.78,16.78,16.78,2
20091101|2009-09-14 03:30,14,16.365,16.365,16.365,16.365,1
20091101|2009-09-14 05:30,14,16.425,16.425,16.425,16.425,1
20091101|2009-09-14 06:30,14,16.465,16.47,16.465,16.47,2
20091101|2009-09-14 08:00,14,16.49,16.61,16.49,16.61,5
20091101|2009-09-14 08:30,14,16.63,16.63,16.595,16.62,3
20091101|2009-09-15 11:00,15,16.89,16.89,16.89,16.89,1
20091101|2009-09-15 14:00,15,17.015,17.015,17.015,17.015,1
20091101|2009-09-16 01:30,16,17.325,17.325,17.325,17.325,1
20091101|2009-09-16 07:00,16,17.27,17.27,17.27,17.27,5
20091101|2009-09-16 07:30,16,17.27,17.27,17.27,17.27,1
20091101|2009-09-16 08:30,16,17.285,17.285,17.285,17.285,5
20091101|2009-09-16 09:30,16,17.32,17.32,17.32,17.32,1
20091101|2009-09-16 18:00,17,17.42,17.425,17.42,17.425,2
20091101|2009-09-17 11:00,17,17.3,17.365,17.3,17.365,5
20091101|2009-09-17 16:00,17,17.25,17.25,17.25,17.25,1
20091101|2009-09-17 18:00,18,17.315,17.315,17.315,17.315,1
20091101|2009-09-18 01:30,18,17.16,17.16,17.16,17.16,1
20091101|2009-09-18 09:30,18,17.135,17.135,17.135,17.135,1
20091101|2009-09-18 11:00,18,17.075,17.075,17.075,17.075,1
20091101|2009-09-21 09:00,21,16.665,16.665,16.665,16.665,1
20091101|2009-09-21 11:30,21,16.86,16.865,16.845,16.845,4
20091101|2009-09-22 10:30,22,17.14,17.14,17.14,17.14,1
20091101|2009-09-23 09:30,23,16.81,16.82,16.81,16.82,6
20091101|2009-09-24 03:00,24,16.73,16.73,16.73,16.73,1
20091101|2009-09-24 05:00,24,16.82,16.82,16.82,16.82,1
20091101|2009-09-24 09:30,24,16.315,16.35,16.315,16.35,3
20091101|2009-09-24 10:00,24,16.32,16.4,16.32,16.4,3
20091101|2009-09-24 10:30,24,16.315,16.33,16.315,16.315,3
20091101|2009-09-24 11:00,24,16.34,16.345,16.34,16.345,2
20091101|2009-09-24 11:30,24,16.36,16.36,16.36,16.36,1
20091101|2009-09-24 12:30,24,16.255,16.255,16.24,16.25,4
20091101|2009-09-25 00:00,25,16.28,16.28,16.28,16.28,1
20091101|2009-09-25 01:30,25,16.225,16.225,16.225,16.225,1
20091101|2009-09-25 02:00,25,16.18,16.18,16.18,16.18,1
20091101|2009-09-25 07:00,25,16.28,16.28,16.28,16.28,1
20091101|2009-09-25 08:00,25,16.075,16.075,16.015,16.015,3
20091101|2009-09-28 02:30,28,15.85,15.85,15.85,15.85,1
20091101|2009-09-28 04:00,28,16.01,16.01,16.01,16.01,1
20091101|2009-09-28 05:00,28,15.995,15.995,15.995,15.995,1
20091101|2009-09-28 08:30,28,16.04,16.04,16.04,16.04,1
20091101|2009-09-28 12:00,28,16.195,16.195,16.195,16.195,10
20091101|2009-09-29 03:00,29,16.2,16.2,16.2,16.2,3
20091101|2009-09-29 07:30,29,16.07,16.07,16.05,16.05,3
20091101|2009-09-29 12:00,29,16.185,16.185,16.185,16.185,5
20091101|2009-09-29 13:00,29,16.165,16.165,16.165,16.165,1
20091101|2009-09-29 19:00,30,16.16,16.16,16.16,16.16,1
20091101|2009-09-30 01:00,30,16.365,16.365,16.365,16.365,1
20091101|2009-09-30 03:30,30,16.445,16.445,16.44,16.44,2
20091101|2009-09-30 05:00,30,16.455,16.455,16.44,16.44,2
20091101|2009-09-30 06:30,30,16.435,16.435,16.435,16.435,1
20091101|2009-09-30 09:30,30,16.33,16.33,16.33,16.33,1
20091101|2009-09-30 11:00,30,16.425,16.53,16.42,16.525,4
20091101|2009-09-30 12:00,30,16.625,16.625,16.625,16.625,1
20091101|2009-10-01 07:00,1,16.565,16.565,16.565,16.565,1
20091101|2009-10-01 07:30,1,16.65,16.75,16.65,16.75,100
20091101|2009-10-01 08:00,1,16.645,16.665,16.62,16.62,100
20091101|2009-10-01 19:00,2,16.38,16.38,16.38,16.38,1
20091101|2009-10-02 07:00,2,16.2,16.2,16.2,16.2,1
20091101|2009-10-02 07:30,2,15.98,15.98,15.98,15.98,1
20091101|2009-10-02 09:30,2,16.46,16.46,16.46,16.46,1
20091101|2009-10-05 12:30,5,16.6,16.6,16.6,16.6,1
20091101|2009-10-05 20:00,6,16.68,16.68,16.68,16.68,2
20091101|2009-10-06 02:00,6,16.905,16.905,16.905,16.905,2
20091101|2009-10-06 02:30,6,16.845,16.845,16.845,16.845,1
20091101|2009-10-06 05:00,6,16.98,16.98,16.98,16.98,1
20091101|2009-10-06 07:30,6,17.08,17.08,17.08,17.08,1
20091101|2009-10-06 08:00,6,17.115,17.115,17.115,17.115,1
20091101|2009-10-06 08:30,6,17.12,17.12,17.12,17.12,1
20091101|2009-10-06 09:00,6,17.25,17.28,17.25,17.28,3
20091101|2009-10-06 09:30,6,17.38,17.405,17.38,17.405,2
20091101|2009-10-06 12:00,6,17.3,17.3,17.3,17.3,1
20091101|2009-10-06 12:30,6,17.28,17.28,17.28,17.28,1
20091101|2009-10-06 13:00,6,17.2,17.2,17.2,17.2,1
20091101|2009-10-07 02:00,7,17.37,17.37,17.37,17.37,1
20091101|2009-10-07 03:00,7,17.39,17.44,17.39,17.44,2
20091101|2009-10-07 03:30,7,17.5,17.5,17.5,17.5,1
20091101|2009-10-07 04:30,7,17.49,17.49,17.49,17.49,1
20091101|2009-10-07 05:00,7,17.475,17.48,17.475,17.48,3
20091101|2009-10-07 06:00,7,17.375,17.375,17.375,17.375,5
20091101|2009-10-07 07:00,7,17.375,17.375,17.375,17.375,1
20091101|2009-10-07 09:30,7,17.4,17.4,17.4,17.4,2
20091101|2009-10-07 11:00,7,17.445,17.445,17.445,17.445,1
20091101|2009-10-07 11:30,7,17.46,17.46,17.46,17.46,1
20091101|2009-10-07 14:30,7,17.52,17.52,17.52,17.52,1
20091101|2009-10-07 15:00,7,17.54,17.54,17.54,17.54,1
20091101|2009-10-08 03:00,8,17.825,17.825,17.825,17.825,1
20091101|2009-10-08 07:30,8,17.735,17.735,17.735,17.735,1
20091101|2009-10-08 08:30,8,17.545,17.555,17.545,17.555,12
20091101|2009-10-08 09:00,8,17.555,17.675,17.555,17.675,13
20091101|2009-10-08 09:30,8,17.7,17.7,17.7,17.7,1
20091101|2009-10-08 11:00,8,17.895,17.895,17.895,17.895,1
20091101|2009-10-08 16:00,8,17.81,17.81,17.81,17.81,1
20091101|2009-10-08 20:30,9,17.61,17.61,17.61,17.61,1
20091101|2009-10-11 20:30,12,17.77,17.77,17.77,17.77,1
20091101|2009-10-12 15:00,12,17.745,17.745,17.745,17.745,1
20091101|2009-10-13 07:00,13,17.95,17.95,17.95,17.95,1
20091101|2009-10-13 07:30,13,17.95,17.95,17.95,17.95,1
20091101|2009-10-13 09:00,13,17.57,17.57,17.57,17.57,1
20091101|2009-10-14 02:30,14,18.06,18.06,18.06,18.06,1
20091101|2009-10-14 03:00,14,18.015,18.015,17.935,17.935,6
20091101|2009-10-14 03:30,14,17.96,17.96,17.95,17.95,4
20091101|2009-10-14 04:30,14,17.9,17.9,17.9,17.9,2
20091101|2009-10-14 05:00,14,17.87,17.87,17.87,17.87,2
20091101|2009-10-14 08:00,14,17.855,17.865,17.85,17.865,5
20091101|2009-10-14 08:30,14,17.895,17.915,17.895,17.915,2
20091101|2009-10-14 14:30,14,17.86,17.86,17.86,17.86,1
20091101|2009-10-14 19:00,15,17.875,17.875,17.875,17.875,1
20091101|2009-10-14 19:30,15,17.915,17.915,17.915,17.915,1
20091101|2009-10-14 21:30,15,17.935,17.935,17.935,17.935,1
20091101|2009-10-15 01:00,15,17.93,17.93,17.93,17.93,1
20091101|2009-10-15 02:30,15,17.79,17.79,17.77,17.77,3
20091101|2009-10-15 05:00,15,17.59,17.59,17.59,17.59,1
20091101|2009-10-15 07:30,15,17.525,17.525,17.495,17.495,4
20091101|2009-10-15 08:30,15,17.56,17.59,17.56,17.59,3
20091101|2009-10-15 10:00,15,17.65,17.65,17.65,17.65,1
20091101|2009-10-15 11:30,15,17.515,17.515,17.515,17.515,1
20091101|2009-10-15 12:00,15,17.405,17.42,17.405,17.42,3
20091101|2009-10-15 12:30,15,17.36,17.38,17.36,17.38,2
20091101|2009-10-15 14:30,15,17.325,17.325,17.325,17.325,1
20091101|2009-10-16 02:00,16,17.325,17.365,17.325,17.365,4
20091101|2009-10-16 02:30,16,17.375,17.4,17.375,17.4,2
20091101|2009-10-16 03:00,16,17.395,17.395,17.395,17.395,1
20091101|2009-10-16 03:30,16,17.315,17.315,17.315,17.315,2
20091101|2009-10-16 04:00,16,17.31,17.31,17.31,17.31,1
20091101|2009-10-16 07:30,16,17.275,17.275,17.275,17.275,1
20091101|2009-10-16 08:00,16,17.29,17.29,17.29,17.29,1
20091101|2009-10-16 10:00,16,17.52,17.52,17.52,17.52,1
20091101|2009-10-19 03:30,19,17.485,17.5,17.485,17.5,2
20091101|2009-10-19 18:30,20,17.8,17.8,17.8,17.8,1
20091101|2009-10-20 01:00,20,17.82,17.82,17.82,17.82,2
20091101|2009-10-20 06:00,20,17.78,17.78,17.78,17.78,1
20091101|2009-10-20 13:00,20,17.59,17.59,17.57,17.57,8
20091101|2009-10-21 03:00,21,17.505,17.505,17.505,17.505,1
20091101|2009-10-21 04:00,21,17.495,17.495,17.495,17.495,20
20091101|2009-10-21 06:00,21,17.38,17.38,17.38,17.38,1
20091101|2009-10-21 10:00,21,17.64,17.64,17.615,17.615,25
20091101|2009-10-21 10:30,21,17.7,17.7,17.7,17.7,1
20091101|2009-10-21 14:00,21,17.735,17.735,17.735,17.735,5
20091101|2009-10-21 14:30,21,17.7,17.7,17.7,17.7,1
20091101|2009-10-22 08:30,22,17.48,17.48,17.48,17.48,1
20091101|2009-10-22 09:00,22,17.38,17.38,17.38,17.38,1
20091101|2009-10-23 06:30,23,17.725,17.725,17.725,17.725,1
20091101|2009-10-23 07:00,23,17.71,17.71,17.71,17.71,1
20091101|2009-10-23 08:30,23,17.91,17.91,17.91,17.91,1
20091101|2009-10-23 09:30,23,17.74,17.74,17.74,17.74,1
20091101|2009-10-23 10:00,23,17.705,17.705,17.705,17.705,1
20091101|2009-10-23 11:00,23,17.765,17.765,17.765,17.765,1
20091101|2009-10-23 11:30,23,17.725,17.725,17.725,17.725,1
20091101|2009-10-23 12:30,23,17.685,17.7,17.685,17.7,2
20091101|2009-10-23 13:30,23,17.68,17.68,17.67,17.67,2
20091101|2009-10-23 15:30,23,17.685,17.685,17.685,17.685,1
20091101|2009-10-25 23:30,26,17.675,17.675,17.675,17.675,1
20091101|2009-10-26 08:00,26,17.705,17.705,17.705,17.705,1
20091101|2009-10-26 14:30,26,17.14,17.14,17.14,17.14,1
20091101|2009-10-27 05:00,27,17.085,17.085,17.085,17.085,2
20091101|2009-10-27 10:30,27,16.82,16.82,16.82,16.82,1
20091101|2009-10-27 11:00,27,16.76,16.76,16.76,16.76,1
20091101|2009-10-27 11:30,27,16.705,16.725,16.705,16.725,2
20091101|2009-10-27 12:00,27,16.7,16.7,16.55,16.55,2
20091101|2009-10-27 12:30,27,16.56,16.56,16.53,16.53,30
20091101|2009-10-27 15:00,27,16.64,16.64,16.64,16.64,1
20091101|2009-10-28 08:30,28,16.48,16.48,16.475,16.475,6
20091101|2009-11-03 09:30,3,16.93,16.945,16.93,16.945,2
20091101|2009-11-03 11:00,3,16.885,16.885,16.885,16.885,7
20091101|2009-11-04 07:30,4,17.48,17.49,17.48,17.49,5
20091101|2009-11-04 10:30,4,17.435,17.435,17.435,17.435,1
20091101|2009-11-05 07:00,5,17.395,17.395,17.395,17.395,5
20091101|2009-11-06 07:30,6,17.395,17.395,17.395,17.395,1
20091101|2009-11-06 08:30,6,17.4,17.4,17.4,17.4,1
20091101|2009-11-09 09:00,9,17.645,17.675,17.62,17.62,60
20091101|2009-11-09 10:00,9,17.7,17.7,17.7,17.7,20
20091101|2009-11-10 11:00,10,17.22,17.22,17.22,17.22,1
20091101|2009-11-11 13:30,11,17.53,17.53,17.53,17.53,1
20091101|2009-11-11 23:30,12,17.645,17.645,17.645,17.645,1
20091101|2009-11-12 12:00,12,17.24,17.24,17.24,17.24,1
20091101|2009-11-12 14:30,12,17.195,17.195,17.195,17.195,10
20091101|2009-11-13 08:30,13,17.085,17.085,17.085,17.085,10
20091101|2009-11-13 10:00,13,17.265,17.3,17.265,17.3,2
20091101|2009-11-16 09:00,16,18,18,18,18,1
20091101|2009-11-16 11:00,16,18.26,18.26,18.26,18.26,1
20091101|2009-11-18 11:30,18,18.595,18.595,18.595,18.595,1
20091101|2009-11-18 20:00,19,18.515,18.515,18.515,18.515,1
20091101|2009-11-19 07:30,19,18.405,18.405,18.405,18.405,1
20091101|2009-11-19 13:30,19,18.505,18.505,18.505,18.505,1
20091101|2009-11-22 17:30,23,18.67,18.67,18.67,18.67,1
20091201|2009-06-17 14:00,17,14.4,14.4,14.4,14.4,1
20091201|2009-06-17 14:30,17,14.39,14.39,14.39,14.39,17
20091201|2009-06-17 15:30,17,14.39,14.39,14.39,14.39,1
20091201|2009-06-17 16:00,17,14.4,14.4,14.4,14.4,5
20091201|2009-06-17 22:00,18,14.465,14.47,14.465,14.47,3
20091201|2009-06-17 23:30,18,14.38,14.38,14.37,14.37,5
20091201|2009-06-18 00:00,18,14.39,14.39,14.385,14.385,2
20091201|2009-06-18 01:00,18,14.445,14.445,14.445,14.445,2
20091201|2009-06-18 01:30,18,14.43,14.43,14.43,14.43,3
20091201|2009-06-18 02:30,18,14.405,14.405,14.33,14.34,7
20091201|2009-06-18 03:30,18,14.37,14.37,14.37,14.37,1
20091201|2009-06-18 04:00,18,14.365,14.365,14.365,14.365,3
20091201|2009-06-18 05:30,18,14.34,14.34,14.28,14.28,3
20091201|2009-06-18 06:30,18,14.28,14.28,14.28,14.28,1
20091201|2009-06-18 07:00,18,14.295,14.295,14.25,14.265,3
20091201|2009-06-18 07:30,18,14.32,14.32,14.32,14.32,1
20091201|2009-06-18 08:00,18,14.325,14.325,14.325,14.325,3
20091201|2009-06-18 08:30,18,14.255,14.255,14.21,14.21,6
20091201|2009-06-18 09:00,18,14.375,14.375,14.375,14.375,2
20091201|2009-06-18 09:30,18,14.275,14.29,14.275,14.29,4
20091201|2009-06-18 10:00,18,14.295,14.295,14.295,14.295,1
20091201|2009-06-18 10:30,18,14.305,14.305,14.305,14.305,1
20091201|2009-06-18 11:00,18,14.28,14.28,14.23,14.25,7
20091201|2009-06-18 11:30,18,14.295,14.295,14.27,14.27,6
20091201|2009-06-18 12:00,18,14.3,14.3,14.3,14.3,12
20091201|2009-06-18 12:30,18,14.31,14.31,14.31,14.31,10
20091201|2009-06-18 13:00,18,14.27,14.27,14.27,14.27,1
20091201|2009-06-18 13:30,18,14.29,14.29,14.29,14.29,1
20091201|2009-06-18 14:30,18,14.255,14.255,14.255,14.255,5
20091201|2009-06-18 15:00,18,14.27,14.27,14.255,14.255,3
20091201|2009-06-18 19:00,19,14.27,14.27,14.27,14.27,1
20091201|2009-06-18 21:00,19,14.27,14.27,14.27,14.27,1
20091201|2009-06-19 06:00,19,14.38,14.38,14.38,14.38,1
20091201|2009-06-19 06:30,19,14.395,14.395,14.395,14.395,2
20091201|2009-06-19 07:00,19,14.385,14.385,14.385,14.385,5
20091201|2009-06-19 07:30,19,14.385,14.42,14.385,14.39,18
20091201|2009-06-19 08:00,19,14.4,14.4,14.365,14.365,7
20091201|2009-06-19 08:30,19,14.385,14.39,14.385,14.39,53
20091201|2009-06-19 09:00,19,14.34,14.34,14.34,14.34,2
20091201|2009-06-19 09:30,19,14.32,14.325,14.32,14.325,2
20091201|2009-06-19 10:00,19,14.355,14.355,14.35,14.35,2
20091201|2009-06-19 10:30,19,14.435,14.435,14.435,14.435,1
20091201|2009-06-19 11:30,19,14.22,14.22,14.22,14.22,1
20091201|2009-06-19 12:00,19,14.2,14.285,14.2,14.285,26
20091201|2009-06-19 12:30,19,14.28,14.29,14.25,14.25,6
20091201|2009-06-19 13:30,19,14.235,14.235,14.235,14.235,2
20091201|2009-06-21 20:00,22,14.11,14.11,14.07,14.07,10
20091201|2009-06-21 20:30,22,14.1,14.1,14.1,14.1,3
20091201|2009-06-21 21:30,22,14.11,14.11,14.11,14.11,2
20091201|2009-06-21 22:00,22,14.1,14.1,14.1,14.1,3
20091201|2009-06-22 01:00,22,14.12,14.12,14.1,14.1,17
20091201|2009-06-22 01:30,22,14.05,14.08,14.05,14.08,19
20091201|2009-06-22 03:30,22,14.08,14.08,14.08,14.08,5
20091201|2009-06-22 04:00,22,14,14,13.915,13.915,18
20091201|2009-06-22 05:30,22,13.93,13.93,13.93,13.93,1
20091201|2009-06-22 06:00,22,13.88,13.88,13.875,13.875,5
20091201|2009-06-22 06:30,22,13.87,13.875,13.87,13.875,3
20091201|2009-06-22 07:00,22,13.86,13.875,13.84,13.86,8
20091201|2009-06-22 07:30,22,13.885,13.9,13.83,13.85,41
20091201|2009-06-22 08:00,22,13.86,13.87,13.84,13.85,44
20091201|2009-06-22 08:30,22,13.84,13.905,13.83,13.87,14
20091201|2009-06-22 09:00,22,13.94,13.94,13.9,13.91,10
20091201|2009-06-22 09:30,22,13.875,13.92,13.875,13.92,2
20091201|2009-06-22 10:00,22,13.9,13.9,13.9,13.9,7
20091201|2009-06-22 10:30,22,13.87,13.88,13.835,13.86,35
20091201|2009-06-22 11:00,22,13.89,13.895,13.89,13.89,11
20091201|2009-06-22 12:00,22,13.89,13.9,13.75,13.785,48
20091201|2009-06-22 12:30,22,13.8,13.805,13.8,13.805,6
20091201|2009-06-22 13:00,22,13.8,13.8,13.795,13.795,5
20091201|2009-06-22 13:30,22,13.81,13.81,13.8,13.805,4
20091201|2009-06-22 14:00,22,13.805,13.815,13.805,13.815,2
20091201|2009-06-22 14:30,22,13.805,13.805,13.805,13.805,5
20091201|2009-06-22 15:00,22,13.805,13.81,13.805,13.81,6
20091201|2009-06-22 16:00,22,13.775,13.775,13.775,13.775,1
20091201|2009-06-22 19:00,23,13.815,13.815,13.815,13.815,1
20091201|2009-06-22 21:30,23,13.75,13.75,13.75,13.75,3
20091201|2009-06-22 23:30,23,13.77,13.77,13.77,13.77,1
20091201|2009-06-23 00:00,23,13.765,13.765,13.76,13.76,4
20091201|2009-06-23 00:30,23,13.7,13.7,13.7,13.7,1
20091201|2009-06-23 01:00,23,13.7,13.7,13.7,13.7,1
20091201|2009-06-23 02:00,23,13.79,13.815,13.79,13.815,2
20091201|2009-06-23 02:30,23,13.835,13.835,13.835,13.835,1
20091201|2009-06-23 03:00,23,13.785,13.8,13.785,13.8,10
20091201|2009-06-23 04:00,23,13.82,13.82,13.81,13.81,2
20091201|2009-06-23 06:30,23,13.86,13.86,13.86,13.86,1
20091201|2009-06-23 07:00,23,13.87,13.91,13.87,13.91,10
20091201|2009-06-23 07:30,23,13.895,13.895,13.895,13.895,1
20091201|2009-06-23 08:00,23,13.88,13.93,13.88,13.915,23
20091201|2009-06-23 08:30,23,13.88,13.88,13.88,13.88,3
20091201|2009-06-23 09:00,23,13.905,13.905,13.84,13.86,65
20091201|2009-06-23 09:30,23,13.795,13.795,13.695,13.755,14
20091201|2009-06-23 10:00,23,13.755,13.805,13.71,13.805,5
20091201|2009-06-23 10:30,23,13.815,13.84,13.81,13.82,15
20091201|2009-06-23 11:00,23,13.85,13.885,13.85,13.87,5
20091201|2009-06-23 11:30,23,13.86,13.93,13.86,13.92,14
20091201|2009-06-23 12:00,23,13.94,13.95,13.895,13.915,55
20091201|2009-06-23 12:30,23,13.915,13.915,13.905,13.91,15
20091201|2009-06-23 13:00,23,13.895,13.895,13.895,13.895,1
20091201|2009-06-23 13:30,23,13.915,13.925,13.915,13.925,2
20091201|2009-06-23 14:00,23,13.915,13.915,13.89,13.89,8
20091201|2009-06-23 17:00,24,13.905,13.94,13.905,13.94,4
20091201|2009-06-24 01:00,24,13.9,13.9,13.9,13.9,1
20091201|2009-06-24 02:00,24,13.975,13.98,13.96,13.96,20
20091201|2009-06-24 02:30,24,13.95,13.95,13.95,13.95,40
20091201|2009-06-24 04:30,24,14.05,14.06,14.05,14.06,17
20091201|2009-06-24 05:00,24,14.03,14.03,14.03,14.03,5
20091201|2009-06-24 05:30,24,14.01,14.01,13.97,13.97,15
20091201|2009-06-24 06:00,24,13.945,13.945,13.945,13.945,1
20091201|2009-06-24 06:30,24,13.93,13.93,13.93,13.93,5
20091201|2009-06-24 07:00,24,13.95,13.95,13.95,13.95,6
20091201|2009-06-24 07:30,24,13.97,14.14,13.97,14.095,28
20091201|2009-06-24 08:00,24,14.175,14.18,14.1,14.1,17
20091201|2009-06-24 08:30,24,14.075,14.075,14.075,14.075,1
20091201|2009-06-24 09:00,24,14.02,14.125,14.02,14.1,15
20091201|2009-06-24 09:30,24,14.115,14.165,14.115,14.135,3
20091201|2009-06-24 10:00,24,14.135,14.135,14.095,14.1,8
20091201|2009-06-24 10:30,24,14.09,14.09,14.09,14.09,1
20091201|2009-06-24 11:00,24,14,14,14,14,3
20091201|2009-06-24 11:30,24,13.995,13.995,13.87,13.9,26
20091201|2009-06-24 12:00,24,13.945,13.945,13.94,13.945,8
20091201|2009-06-24 12:30,24,13.965,13.965,13.965,13.965,4
20091201|2009-06-24 13:00,24,13.955,13.955,13.87,13.87,6
20091201|2009-06-24 13:30,24,13.87,13.89,13.87,13.89,3
20091201|2009-06-24 14:00,24,13.855,13.855,13.855,13.855,1
20091201|2009-06-24 14:30,24,13.92,13.94,13.92,13.94,3
20091201|2009-06-24 15:00,24,13.92,13.92,13.92,13.92,1
20091201|2009-06-24 17:30,25,13.87,13.87,13.87,13.87,12
20091201|2009-06-24 19:00,25,13.87,13.87,13.87,13.87,2
20091201|2009-06-24 21:30,25,13.995,13.995,13.995,13.995,1
20091201|2009-06-24 23:30,25,14.005,14.03,14.005,14.03,2
20091201|2009-06-25 00:00,25,14.01,14.01,14.01,14.01,1
20091201|2009-06-25 01:00,25,13.995,13.995,13.995,13.995,3
20091201|2009-06-25 01:30,25,14.03,14.03,14.03,14.03,1
20091201|2009-06-25 03:00,25,13.965,13.965,13.965,13.965,1
20091201|2009-06-25 03:30,25,13.99,13.99,13.98,13.98,2
20091201|2009-06-25 05:00,25,13.9,13.9,13.9,13.9,2
20091201|2009-06-25 07:00,25,14.03,14.03,14.03,14.03,1
20091201|2009-06-25 07:30,25,13.985,13.995,13.985,13.995,2
20091201|2009-06-25 08:00,25,14.025,14.025,14,14,2
20091201|2009-06-25 08:30,25,14.04,14.04,14.04,14.04,6
20091201|2009-06-25 09:00,25,14.04,14.085,14.04,14.08,4
20091201|2009-06-25 09:30,25,14.05,14.05,13.99,14.035,36
20091201|2009-06-25 10:00,25,14.035,14.035,14.025,14.035,5
20091201|2009-06-25 10:30,25,14.035,14.035,14.035,14.035,2
20091201|2009-06-25 11:00,25,14.04,14.04,14.03,14.03,2
20091201|2009-06-25 12:00,25,14.035,14.035,14.035,14.035,1
20091201|2009-06-25 12:30,25,14.065,14.065,14.06,14.065,10
20091201|2009-06-25 13:00,25,14.065,14.065,14.065,14.065,3
20091201|2009-06-25 14:00,25,14.055,14.055,14.055,14.055,1
20091201|2009-06-25 14:30,25,14.055,14.055,14.055,14.055,4
20091201|2009-06-25 15:00,25,14.06,14.06,14.055,14.055,3
20091201|2009-06-25 15:30,25,14.075,14.085,14.075,14.075,6
20091201|2009-06-25 17:00,26,14.095,14.095,14.095,14.095,3
20091201|2009-06-25 19:30,26,14.15,14.15,14.15,14.15,2
20091201|2009-06-25 20:00,26,14.165,14.275,14.16,14.275,13
20091201|2009-06-25 22:00,26,14.26,14.26,14.26,14.26,3
20091201|2009-06-25 23:00,26,14.26,14.26,14.23,14.23,7
20091201|2009-06-26 00:00,26,14.195,14.205,14.185,14.205,8
20091201|2009-06-26 02:30,26,14.27,14.27,14.27,14.27,1
20091201|2009-06-26 03:30,26,14.27,14.27,14.27,14.27,4
20091201|2009-06-26 06:00,26,14.31,14.325,14.31,14.325,22
20091201|2009-06-26 07:00,26,14.355,14.355,14.355,14.355,17
20091201|2009-06-26 07:30,26,14.35,14.35,14.275,14.305,6
20091201|2009-06-26 08:00,26,14.25,14.25,14.25,14.25,1
20091201|2009-06-26 08:30,26,14.235,14.235,14.215,14.215,2
20091201|2009-06-26 09:00,26,14.195,14.21,14.195,14.21,5
20091201|2009-06-26 09:30,26,14.205,14.205,14.18,14.185,3
20091201|2009-06-26 10:00,26,14.18,14.18,14.18,14.18,1
20091201|2009-06-26 10:30,26,14.2,14.2,14.15,14.15,4
20091201|2009-06-26 11:00,26,14.18,14.18,14.18,14.18,1
20091201|2009-06-26 11:30,26,14.17,14.195,14.17,14.195,2
20091201|2009-06-26 12:30,26,14.16,14.17,14.15,14.15,3
20091201|2009-06-26 13:00,26,14.15,14.155,14.14,14.155,4
20091201|2009-06-26 14:00,26,14.16,14.16,14.16,14.16,2
20091201|2009-06-26 14:30,26,14.15,14.155,14.15,14.155,2
20091201|2009-06-28 17:00,29,14.1,14.1,14.1,14.1,2
20091201|2009-06-28 17:30,29,14.01,14.01,14.01,14.01,4
20091201|2009-06-28 19:00,29,14.06,14.06,14.06,14.06,1
20091201|2009-06-28 19:30,29,14,14,14,14,1
20091201|2009-06-28 20:00,29,13.97,13.97,13.97,13.97,1
20091201|2009-06-29 02:00,29,14.07,14.07,14.07,14.07,2
20091201|2009-06-29 03:00,29,14.09,14.09,14.09,14.09,2
20091201|2009-06-29 07:00,29,14.13,14.13,14.13,14.13,1
20091201|2009-06-29 07:30,29,14.12,14.12,14.12,14.12,1
20091201|2009-06-29 08:00,29,14.01,14.04,13.99,14.03,8
20091201|2009-06-29 08:30,29,14.02,14.02,13.925,13.925,9
20091201|2009-06-29 09:00,29,13.92,14.02,13.92,14.02,11
20091201|2009-06-29 09:30,29,14.005,14.005,13.985,13.985,5
20091201|2009-06-29 10:00,29,13.98,13.98,13.965,13.965,16
20091201|2009-06-29 10:30,29,13.95,13.95,13.915,13.93,33
20091201|2009-06-29 11:00,29,13.93,14,13.925,14,4
20091201|2009-06-29 11:30,29,14.01,14.02,13.99,13.99,53
20091201|2009-06-29 12:00,29,13.995,14.02,13.995,14.01,10
20091201|2009-06-29 12:30,29,14,14,13.985,13.985,2
20091201|2009-06-29 13:00,29,13.98,13.98,13.935,13.935,3
20091201|2009-06-29 13:30,29,13.955,13.955,13.955,13.955,2
20091201|2009-06-29 14:30,29,13.95,13.95,13.91,13.91,4
20091201|2009-06-29 15:00,29,13.9,13.9,13.9,13.9,2
20091201|2009-06-29 15:30,29,13.9,13.9,13.9,13.9,3
20091201|2009-06-29 17:00,30,13.935,13.95,13.935,13.95,2
20091201|2009-06-29 20:00,30,14,14,14,14,5
20091201|2009-06-29 21:30,30,14.04,14.04,14.04,14.04,1
20091201|2009-06-29 23:30,30,14.11,14.11,14.11,14.11,1
20091201|2009-06-30 03:30,30,14.09,14.09,14.08,14.08,6
20091201|2009-06-30 04:30,30,14.1,14.1,14.1,14.1,1
20091201|2009-06-30 05:00,30,14.1,14.1,14.1,14.1,28
20091201|2009-06-30 06:00,30,14,14,14,14,1
20091201|2009-06-30 07:00,30,14.025,14.025,14.025,14.025,1
20091201|2009-06-30 07:30,30,14.05,14.05,14.05,14.05,5
20091201|2009-06-30 08:00,30,13.965,14,13.94,14,8
20091201|2009-06-30 08:30,30,14.005,14.005,14.005,14.005,1
20091201|2009-06-30 09:00,30,13.895,13.91,13.72,13.77,10
20091201|2009-06-30 09:30,30,13.77,13.77,13.5,13.62,80
20091201|2009-06-30 10:00,30,13.62,13.62,13.57,13.61,35
20091201|2009-06-30 10:30,30,13.6,13.62,13.595,13.605,9
20091201|2009-06-30 11:00,30,13.635,13.65,13.635,13.65,12
20091201|2009-06-30 11:30,30,13.66,13.66,13.645,13.645,8
20091201|2009-06-30 12:00,30,13.64,13.66,13.62,13.62,37
20091201|2009-06-30 12:30,30,13.64,13.64,13.64,13.64,2
20091201|2009-06-30 13:00,30,13.63,13.63,13.63,13.63,2
20091201|2009-06-30 13:30,30,13.63,13.64,13.63,13.635,4
20091201|2009-06-30 14:00,30,13.645,13.65,13.645,13.65,3
20091201|2009-06-30 14:30,30,13.625,13.625,13.625,13.625,4
20091201|2009-06-30 15:00,30,13.62,13.62,13.605,13.605,6
20091201|2009-06-30 17:00,1,13.65,13.65,13.65,13.65,10
20091201|2009-06-30 17:30,1,13.675,13.675,13.675,13.675,2
20091201|2009-06-30 22:00,1,13.725,13.725,13.725,13.725,1
20091201|2009-06-30 22:30,1,13.735,13.735,13.735,13.735,1
20091201|2009-06-30 23:00,1,13.68,13.68,13.68,13.68,2
20091201|2009-07-01 00:00,1,13.665,13.665,13.665,13.665,3
20091201|2009-07-01 01:00,1,13.67,13.67,13.67,13.67,1
20091201|2009-07-01 03:30,1,13.685,13.685,13.675,13.675,4
20091201|2009-07-01 06:30,1,13.68,13.68,13.68,13.68,1
20091201|2009-07-01 07:00,1,13.735,13.8,13.69,13.8,8
20091201|2009-07-01 07:30,1,13.815,13.815,13.77,13.79,5
20091201|2009-07-01 08:00,1,13.795,13.85,13.795,13.85,5
20091201|2009-07-01 08:30,1,13.81,13.835,13.81,13.825,8
20091201|2009-07-01 09:00,1,13.83,13.875,13.83,13.875,2
20091201|2009-07-01 09:30,1,13.815,13.815,13.76,13.8,18
20091201|2009-07-01 10:00,1,13.805,13.82,13.8,13.805,5
20091201|2009-07-01 10:30,1,13.77,13.815,13.74,13.815,29
20091201|2009-07-01 11:00,1,13.835,13.885,13.835,13.86,7
20091201|2009-07-01 11:30,1,13.86,13.86,13.86,13.86,1
20091201|2009-07-01 12:00,1,13.825,13.865,13.8,13.8,22
20091201|2009-07-01 13:00,1,13.8,13.8,13.8,13.8,3
20091201|2009-07-01 18:30,2,13.84,13.845,13.835,13.835,9
20091201|2009-07-01 23:00,2,13.75,13.75,13.75,13.75,1
20091201|2009-07-02 00:30,2,13.79,13.79,13.79,13.79,1
20091201|2009-07-02 03:00,2,13.695,13.695,13.695,13.695,1
20091201|2009-07-02 04:00,2,13.695,13.695,13.695,13.695,1
20091201|2009-07-02 04:30,2,13.68,13.68,13.68,13.68,1
20091201|2009-07-02 05:00,2,13.65,13.65,13.5,13.5,22
20091201|2009-07-02 05:30,2,13.52,13.52,13.46,13.46,8
20091201|2009-07-02 06:00,2,13.44,13.485,13.44,13.485,2
20091201|2009-07-02 06:30,2,13.535,13.565,13.535,13.565,2
20091201|2009-07-02 07:00,2,13.52,13.535,13.465,13.49,25
20091201|2009-07-02 07:30,2,13.425,13.425,13.36,13.4,104
20091201|2009-07-02 08:00,2,13.4,13.44,13.4,13.425,7
20091201|2009-07-02 08:30,2,13.425,13.43,13.395,13.405,10
20091201|2009-07-02 09:00,2,13.41,13.42,13.395,13.405,5
20091201|2009-07-02 09:30,2,13.4,13.4,13.4,13.4,6
20091201|2009-07-02 10:00,2,13.45,13.45,13.44,13.44,5
20091201|2009-07-02 10:30,2,13.42,13.42,13.4,13.42,12
20091201|2009-07-02 11:00,2,13.43,13.45,13.43,13.435,4
20091201|2009-07-02 11:30,2,13.42,13.425,13.42,13.425,9
20091201|2009-07-02 12:00,2,13.43,13.45,13.43,13.44,8
20091201|2009-07-02 12:30,2,13.43,13.43,13.43,13.43,3
20091201|2009-07-02 13:00,2,13.425,13.43,13.42,13.42,3
20091201|2009-07-02 13:30,2,13.425,13.425,13.4,13.4,8
20091201|2009-07-02 14:00,2,13.41,13.41,13.41,13.41,2
20091201|2009-07-02 14:30,2,13.405,13.405,13.39,13.405,5
20091201|2009-07-02 15:00,2,13.45,13.45,13.45,13.45,2
20091201|2009-07-02 19:30,3,13.45,13.45,13.45,13.45,1
20091201|2009-07-02 20:00,3,13.45,13.45,13.45,13.45,1
20091201|2009-07-02 22:30,3,13.45,13.45,13.45,13.45,3
20091201|2009-07-02 23:30,3,13.45,13.45,13.45,13.45,1
20091201|2009-07-03 02:00,3,13.445,13.445,13.43,13.43,2
20091201|2009-07-03 02:30,3,13.455,13.455,13.455,13.455,1
20091201|2009-07-03 03:30,3,13.42,13.42,13.42,13.42,1
20091201|2009-07-03 06:00,3,13.505,13.505,13.505,13.505,2
20091201|2009-07-03 06:30,3,13.5,13.5,13.5,13.5,5
20091201|2009-07-03 07:00,3,13.5,13.5,13.5,13.5,5
20091201|2009-07-03 08:00,3,13.48,13.48,13.48,13.48,2
20091201|2009-07-03 10:30,3,13.45,13.45,13.445,13.445,3
20091201|2009-07-03 11:30,3,13.45,13.45,13.43,13.43,6
20091201|2009-07-03 12:00,3,13.46,13.46,13.46,13.46,1
20091201|2009-07-05 21:00,6,13.385,13.385,13.385,13.385,1
20091201|2009-07-06 00:30,6,13.425,13.425,13.415,13.415,3
20091201|2009-07-06 01:30,6,13.37,13.37,13.34,13.34,3
20091201|2009-07-06 02:00,6,13.34,13.34,13.24,13.26,24
20091201|2009-07-06 02:30,6,13.21,13.21,13.18,13.2,33
20091201|2009-07-06 03:00,6,13.21,13.21,13.1,13.1,6
20091201|2009-07-06 04:30,6,13.135,13.135,13.12,13.12,4
20091201|2009-07-06 05:00,6,13.1,13.1,13.1,13.1,1
20091201|2009-07-06 06:00,6,13.07,13.07,13.06,13.06,27
20091201|2009-07-06 06:30,6,13.075,13.08,13.06,13.07,82
20091201|2009-07-06 07:00,6,13.12,13.12,13.105,13.105,3
20091201|2009-07-06 07:30,6,13.05,13.08,13.035,13.08,60
20091201|2009-07-06 08:00,6,13.09,13.115,13.09,13.115,4
20091201|2009-07-06 08:30,6,13.07,13.09,13.07,13.09,7
20091201|2009-07-06 09:00,6,13.22,13.26,13.22,13.26,4
20091201|2009-07-06 09:30,6,13.25,13.3,13.25,13.285,7
20091201|2009-07-06 10:00,6,13.27,13.3,13.27,13.3,3
20091201|2009-07-06 10:30,6,13.295,13.3,13.295,13.3,5
20091201|2009-07-06 11:00,6,13.305,13.325,13.305,13.325,4
20091201|2009-07-06 11:30,6,13.28,13.28,13.28,13.28,1
20091201|2009-07-06 12:00,6,13.28,13.31,13.275,13.275,29
20091201|2009-07-06 12:30,6,13.28,13.28,13.27,13.27,11
20091201|2009-07-06 13:00,6,13.28,13.28,13.26,13.26,2
20091201|2009-07-06 13:30,6,13.29,13.3,13.29,13.3,5
20091201|2009-07-06 14:00,6,13.275,13.275,13.275,13.275,2
20091201|2009-07-06 14:30,6,13.26,13.325,13.26,13.325,3
20091201|2009-07-06 15:00,6,13.31,13.31,13.31,13.31,4
20091201|2009-07-06 15:30,6,13.285,13.285,13.285,13.285,1
20091201|2009-07-06 17:30,7,13.33,13.33,13.33,13.33,1
20091201|2009-07-06 19:00,7,13.345,13.365,13.345,13.365,2
20091201|2009-07-06 19:30,7,13.365,13.37,13.365,13.37,30
20091201|2009-07-06 20:30,7,13.29,13.29,13.29,13.29,1
20091201|2009-07-06 23:30,7,13.32,13.32,13.32,13.32,1
20091201|2009-07-07 00:30,7,13.29,13.29,13.29,13.29,1
20091201|2009-07-07 01:00,7,13.28,13.28,13.28,13.28,1
20091201|2009-07-07 01:30,7,13.26,13.26,13.26,13.26,1
20091201|2009-07-07 02:00,7,13.27,13.27,13.23,13.23,32
20091201|2009-07-07 03:30,7,13.35,13.35,13.35,13.35,1
20091201|2009-07-07 07:30,7,13.34,13.34,13.305,13.305,2
20091201|2009-07-07 08:00,7,13.25,13.265,13.21,13.24,7
20091201|2009-07-07 08:30,7,13.19,13.225,13.19,13.205,3
20091201|2009-07-07 09:00,7,13.2,13.215,13.19,13.21,131
20091201|2009-07-07 09:30,7,13.19,13.21,13.175,13.195,11
20091201|2009-07-07 10:00,7,13.195,13.2,13.185,13.185,22
20091201|2009-07-07 10:30,7,13.16,13.18,13.155,13.16,7
20091201|2009-07-07 11:00,7,13.185,13.185,13.18,13.185,9
20091201|2009-07-07 11:30,7,13.195,13.2,13.14,13.14,13
20091201|2009-07-07 12:00,7,13.205,13.265,13.205,13.245,22
20091201|2009-07-07 12:30,7,13.235,13.24,13.21,13.21,5
20091201|2009-07-07 13:00,7,13.225,13.25,13.225,13.25,6
20091201|2009-07-07 13:30,7,13.21,13.21,13.19,13.19,5
20091201|2009-07-07 14:00,7,13.2,13.2,13.155,13.155,17
20091201|2009-07-07 14:30,7,13.145,13.145,13.115,13.115,51
20091201|2009-07-07 15:00,7,13.115,13.145,13.115,13.145,3
20091201|2009-07-07 15:30,7,13.145,13.145,13.145,13.145,2
20091201|2009-07-07 17:30,8,13.12,13.125,13.095,13.125,9
20091201|2009-07-07 19:00,8,13.075,13.075,13.075,13.075,1
20091201|2009-07-08 00:30,8,13.105,13.105,13.105,13.105,1
20091201|2009-07-08 01:00,8,13.055,13.055,13.005,13.005,11
20091201|2009-07-08 02:30,8,13.095,13.095,13.085,13.085,4
20091201|2009-07-08 03:30,8,13.05,13.05,13.05,13.05,1
20091201|2009-07-08 06:30,8,13.05,13.05,12.965,12.97,43
20091201|2009-07-08 07:00,8,12.99,13,12.95,12.95,13
20091201|2009-07-08 07:30,8,13.015,13.015,12.97,12.97,23
20091201|2009-07-08 08:00,8,12.99,12.99,12.965,12.98,16
20091201|2009-07-08 08:30,8,12.96,12.99,12.96,12.975,12
20091201|2009-07-08 09:00,8,12.97,12.995,12.97,12.99,12
20091201|2009-07-08 09:30,8,12.95,12.98,12.95,12.98,10
20091201|2009-07-08 10:00,8,12.95,12.965,12.845,12.845,40
20091201|2009-07-08 10:30,8,12.86,12.89,12.815,12.815,26
20091201|2009-07-08 11:00,8,12.85,12.85,12.78,12.795,23
20091201|2009-07-08 11:30,8,12.8,12.855,12.79,12.83,44
20091201|2009-07-08 12:00,8,12.83,12.9,12.83,12.89,11
20091201|2009-07-08 12:30,8,12.865,12.88,12.855,12.88,8
20091201|2009-07-08 13:00,8,12.885,12.885,12.845,12.845,17
20091201|2009-07-08 13:30,8,12.83,12.84,12.83,12.835,6
20091201|2009-07-08 14:00,8,12.85,12.87,12.84,12.865,18
20091201|2009-07-08 14:30,8,12.9,12.905,12.9,12.905,2
20091201|2009-07-08 15:30,8,12.91,12.91,12.9,12.9,3
20091201|2009-07-08 16:00,8,12.91,12.91,12.91,12.91,1
20091201|2009-07-08 19:30,9,12.91,12.91,12.895,12.895,40
20091201|2009-07-08 20:00,9,12.94,12.94,12.94,12.94,1
20091201|2009-07-09 00:30,9,12.92,12.92,12.92,12.92,3
20091201|2009-07-09 01:00,9,12.935,12.935,12.935,12.935,1
20091201|2009-07-09 01:30,9,12.93,12.93,12.93,12.93,2
20091201|2009-07-09 04:00,9,12.995,12.995,12.97,12.97,2
20091201|2009-07-09 05:00,9,12.98,12.98,12.98,12.98,1
20091201|2009-07-09 06:00,9,12.92,12.925,12.92,12.925,2
20091201|2009-07-09 07:30,9,12.895,12.96,12.895,12.96,15
20091201|2009-07-09 08:00,9,12.895,12.905,12.87,12.87,3
20091201|2009-07-09 08:30,9,12.835,12.84,12.82,12.84,12
20091201|2009-07-09 09:00,9,12.845,12.88,12.84,12.865,8
20091201|2009-07-09 09:30,9,12.85,12.89,12.85,12.86,28
20091201|2009-07-09 10:00,9,12.815,12.815,12.815,12.815,1
20091201|2009-07-09 10:30,9,12.895,12.98,12.895,12.96,6
20091201|2009-07-09 11:00,9,12.925,12.975,12.925,12.975,12
20091201|2009-07-09 11:30,9,12.98,12.995,12.98,12.995,16
20091201|2009-07-09 12:00,9,13,13,12.965,12.98,33
20091201|2009-07-09 12:30,9,12.965,12.965,12.94,12.94,17
20091201|2009-07-09 13:00,9,12.97,12.97,12.965,12.965,2
20091201|2009-07-09 13:30,9,12.96,12.96,12.94,12.94,12
20091201|2009-07-09 14:30,9,12.875,12.885,12.875,12.885,2
20091201|2009-07-09 19:30,10,12.865,12.865,12.865,12.865,2
20091201|2009-07-09 21:00,10,12.865,12.865,12.865,12.865,1
20091201|2009-07-10 02:00,10,12.845,12.845,12.845,12.845,1
20091201|2009-07-10 03:00,10,12.82,12.82,12.6,12.73,108
20091201|2009-07-10 05:00,10,12.665,12.685,12.665,12.685,50
20091201|2009-07-10 05:30,10,12.68,12.68,12.68,12.68,1
20091201|2009-07-10 06:00,10,12.66,12.665,12.63,12.665,7
20091201|2009-07-10 06:30,10,12.655,12.655,12.655,12.655,1
20091201|2009-07-10 07:00,10,12.595,12.605,12.57,12.605,42
20091201|2009-07-10 07:30,10,12.61,12.635,12.545,12.635,101
20091201|2009-07-10 08:00,10,12.6,12.61,12.57,12.61,125
20091201|2009-07-10 08:30,10,12.61,12.67,12.6,12.6,134
20091201|2009-07-10 09:00,10,12.63,12.665,12.625,12.655,102
20091201|2009-07-10 09:30,10,12.64,12.64,12.615,12.635,96
20091201|2009-07-10 10:00,10,12.6,12.625,12.54,12.54,150
20091201|2009-07-10 10:30,10,12.6,12.625,12.6,12.625,8
20091201|2009-07-10 11:00,10,12.63,12.665,12.63,12.665,9
20091201|2009-07-10 11:30,10,12.65,12.65,12.65,12.65,1
20091201|2009-07-10 12:00,10,12.685,12.71,12.665,12.665,22
20091201|2009-07-10 13:00,10,12.68,12.68,12.665,12.665,2
20091201|2009-07-10 13:30,10,12.65,12.65,12.65,12.65,1
20091201|2009-07-10 14:00,10,12.675,12.675,12.675,12.675,3
20091201|2009-07-10 14:30,10,12.675,12.695,12.675,12.695,15
20091201|2009-07-10 15:00,10,12.665,12.685,12.665,12.685,3
20091201|2009-07-10 15:30,10,12.7,12.7,12.7,12.7,1
20091201|2009-07-10 16:00,10,12.69,12.695,12.69,12.695,2
20091201|2009-07-12 17:00,13,12.655,12.655,12.655,12.655,1
20091201|2009-07-12 18:30,13,12.69,12.71,12.69,12.71,4
20091201|2009-07-12 19:30,13,12.75,12.755,12.75,12.755,3
20091201|2009-07-12 20:00,13,12.755,12.755,12.755,12.755,2
20091201|2009-07-12 20:30,13,12.71,12.71,12.71,12.71,7
20091201|2009-07-12 21:00,13,12.71,12.71,12.71,12.71,3
20091201|2009-07-13 00:30,13,12.58,12.58,12.58,12.58,1
20091201|2009-07-13 01:00,13,12.555,12.585,12.555,12.58,6
20091201|2009-07-13 01:30,13,12.59,12.59,12.59,12.59,1
20091201|2009-07-13 02:30,13,12.625,12.625,12.625,12.625,1
20091201|2009-07-13 03:30,13,12.57,12.57,12.57,12.57,1
20091201|2009-07-13 04:00,13,12.51,12.525,12.5,12.525,53
20091201|2009-07-13 04:30,13,12.5,12.5,12.5,12.5,2
20091201|2009-07-13 05:30,13,12.51,12.525,12.51,12.525,2
20091201|2009-07-13 06:00,13,12.51,12.51,12.5,12.5,5
20091201|2009-07-13 06:30,13,12.535,12.535,12.53,12.535,12
20091201|2009-07-13 07:00,13,12.55,12.57,12.55,12.565,4
20091201|2009-07-13 07:30,13,12.62,12.64,12.575,12.6,27
20091201|2009-07-13 08:00,13,12.545,12.545,12.51,12.545,18
20091201|2009-07-13 08:30,13,12.565,12.58,12.51,12.53,14
20091201|2009-07-13 09:00,13,12.505,12.56,12.49,12.56,8
20091201|2009-07-13 09:30,13,12.54,12.54,12.54,12.54,2
20091201|2009-07-13 10:00,13,12.57,12.57,12.55,12.55,2
20091201|2009-07-13 10:30,13,12.6,12.7,12.6,12.7,15
20091201|2009-07-13 11:00,13,12.71,12.755,12.71,12.755,7
20091201|2009-07-13 11:30,13,12.75,12.77,12.75,12.77,7
20091201|2009-07-13 12:00,13,12.79,12.84,12.76,12.785,20
20091201|2009-07-13 12:30,13,12.805,12.805,12.78,12.78,13
20091201|2009-07-13 13:00,13,12.82,12.82,12.82,12.82,2
20091201|2009-07-13 14:00,13,12.79,12.79,12.79,12.79,1
20091201|2009-07-13 14:30,13,12.85,12.85,12.85,12.85,1
20091201|2009-07-13 15:00,13,12.865,12.875,12.86,12.86,4
20091201|2009-07-13 15:30,13,12.83,12.83,12.83,12.83,1
20091201|2009-07-13 17:00,14,12.88,12.88,12.87,12.875,12
20091201|2009-07-13 17:30,14,12.845,12.845,12.84,12.84,2
20091201|2009-07-13 18:00,14,12.865,12.865,12.865,12.865,2
20091201|2009-07-13 18:30,14,12.845,12.845,12.845,12.845,1
20091201|2009-07-13 19:00,14,12.865,12.865,12.865,12.865,1
20091201|2009-07-13 20:00,14,12.835,12.835,12.825,12.825,2
20091201|2009-07-13 22:00,14,12.85,12.855,12.85,12.855,2
20091201|2009-07-14 01:00,14,12.89,12.89,12.87,12.87,3
20091201|2009-07-14 02:00,14,12.855,12.885,12.855,12.885,2
20091201|2009-07-14 02:30,14,12.9,12.9,12.9,12.9,3
20091201|2009-07-14 03:30,14,12.915,12.925,12.915,12.925,3
20091201|2009-07-14 05:00,14,12.92,12.92,12.92,12.92,1
20091201|2009-07-14 05:30,14,12.93,12.93,12.93,12.93,1
20091201|2009-07-14 06:30,14,12.985,12.985,12.985,12.985,1
20091201|2009-07-14 07:00,14,12.985,12.985,12.91,12.91,51
20091201|2009-07-14 07:30,14,12.93,12.96,12.91,12.91,9
20091201|2009-07-14 08:00,14,12.89,12.96,12.89,12.93,8
20091201|2009-07-14 08:30,14,12.925,13,12.925,13,14
20091201|2009-07-14 09:00,14,12.98,13,12.975,12.98,12
20091201|2009-07-14 09:30,14,12.975,12.975,12.9,12.935,33
20091201|2009-07-14 10:00,14,12.935,12.995,12.935,12.995,7
20091201|2009-07-14 10:30,14,12.995,12.995,12.955,12.955,6
20091201|2009-07-14 11:00,14,12.92,12.925,12.92,12.925,2
20091201|2009-07-14 12:00,14,12.95,12.955,12.88,12.88,17
20091201|2009-07-14 13:00,14,12.88,12.88,12.88,12.88,1
20091201|2009-07-14 14:00,14,12.935,12.935,12.935,12.935,3
20091201|2009-07-14 14:30,14,12.93,12.935,12.93,12.935,6
20091201|2009-07-14 15:30,14,12.91,12.91,12.91,12.91,1
20091201|2009-07-14 17:00,15,12.94,12.95,12.94,12.95,3
20091201|2009-07-15 01:00,15,13,13.03,13,13,16
20091201|2009-07-15 01:30,15,12.95,13.1,12.95,13.1,10
20091201|2009-07-15 02:00,15,13.07,13.07,13.065,13.065,2
20091201|2009-07-15 02:30,15,13.09,13.09,13.09,13.09,2
20091201|2009-07-15 03:00,15,13.1,13.1,13.1,13.1,6
20091201|2009-07-15 03:30,15,13.11,13.11,13.11,13.11,8
20091201|2009-07-15 04:00,15,13.14,13.15,13.14,13.15,7
20091201|2009-07-15 05:30,15,13.165,13.245,13.165,13.245,8
20091201|2009-07-15 06:00,15,13.27,13.27,13.245,13.26,7
20091201|2009-07-15 06:30,15,13.3,13.3,13.3,13.3,25
20091201|2009-07-15 07:00,15,13.35,13.38,13.345,13.38,14
20091201|2009-07-15 07:30,15,13.4,13.405,13.325,13.325,28
20091201|2009-07-15 08:00,15,13.345,13.345,13.305,13.32,21
20091201|2009-07-15 08:30,15,13.285,13.31,13.27,13.27,13
20091201|2009-07-15 09:00,15,13.265,13.265,13.26,13.26,6
20091201|2009-07-15 09:30,15,13.31,13.31,13.24,13.24,7
20091201|2009-07-15 10:00,15,13.23,13.275,13.23,13.25,5
20091201|2009-07-15 10:30,15,13.275,13.285,13.265,13.275,10
20091201|2009-07-15 11:00,15,13.24,13.245,13.23,13.245,3
20091201|2009-07-15 11:30,15,13.23,13.235,13.23,13.235,3
20091201|2009-07-15 12:00,15,13.23,13.25,13.23,13.24,46
20091201|2009-07-15 13:00,15,13.27,13.27,13.27,13.27,1
20091201|2009-07-15 13:30,15,13.295,13.295,13.295,13.295,1
20091201|2009-07-15 14:00,15,13.32,13.33,13.305,13.315,24
20091201|2009-07-15 14:30,15,13.3,13.3,13.295,13.295,2
20091201|2009-07-15 15:00,15,13.31,13.31,13.305,13.305,2
20091201|2009-07-15 15:30,15,13.315,13.315,13.315,13.315,1
20091201|2009-07-16 02:00,16,13.24,13.24,13.24,13.24,1
20091201|2009-07-16 02:30,16,13.29,13.29,13.29,13.29,4
20091201|2009-07-16 03:00,16,13.295,13.295,13.29,13.29,3
20091201|2009-07-16 06:00,16,13.225,13.23,13.225,13.23,2
20091201|2009-07-16 06:30,16,13.25,13.255,13.24,13.24,15
20091201|2009-07-16 07:00,16,13.26,13.26,13.26,13.26,2
20091201|2009-07-16 07:30,16,13.265,13.265,13.245,13.245,18
20091201|2009-07-16 08:00,16,13.255,13.255,13.2,13.235,9
20091201|2009-07-16 08:30,16,13.255,13.33,13.255,13.33,10
20091201|2009-07-16 09:00,16,13.27,13.28,13.23,13.28,14
20091201|2009-07-16 09:30,16,13.29,13.315,13.29,13.31,5
20091201|2009-07-16 10:00,16,13.33,13.35,13.325,13.325,8
20091201|2009-07-16 10:30,16,13.325,13.325,13.315,13.325,9
20091201|2009-07-16 11:00,16,13.31,13.31,13.31,13.31,1
20091201|2009-07-16 11:30,16,13.315,13.315,13.285,13.285,3
20091201|2009-07-16 12:00,16,13.285,13.295,13.265,13.265,10
20091201|2009-07-16 12:30,16,13.25,13.26,13.25,13.26,4
20091201|2009-07-16 13:00,16,13.26,13.295,13.26,13.295,4
20091201|2009-07-16 13:30,16,13.3,13.3,13.3,13.3,1
20091201|2009-07-16 14:00,16,13.305,13.31,13.305,13.31,2
20091201|2009-07-16 14:30,16,13.33,13.335,13.325,13.335,5
20091201|2009-07-17 01:00,17,13.335,13.335,13.335,13.335,1
20091201|2009-07-17 01:30,17,13.28,13.28,13.28,13.28,1
20091201|2009-07-17 02:00,17,13.29,13.29,13.29,13.29,2
20091201|2009-07-17 02:30,17,13.27,13.27,13.27,13.27,1
20091201|2009-07-17 04:30,17,13.21,13.21,13.19,13.19,3
20091201|2009-07-17 07:00,17,13.19,13.19,13.115,13.115,22
20091201|2009-07-17 07:30,17,13.145,13.19,13.145,13.19,6
20091201|2009-07-17 08:00,17,13.25,13.445,13.25,13.435,17
20091201|2009-07-17 08:30,17,13.435,13.5,13.425,13.425,128
20091201|2009-07-17 09:00,17,13.45,13.48,13.45,13.48,13
20091201|2009-07-17 09:30,17,13.47,13.47,13.42,13.42,3
20091201|2009-07-17 10:00,17,13.43,13.435,13.43,13.435,3
20091201|2009-07-17 10:30,17,13.455,13.455,13.455,13.455,2
20091201|2009-07-17 11:00,17,13.46,13.46,13.46,13.46,1
20091201|2009-07-17 11:30,17,13.47,13.47,13.47,13.47,1
20091201|2009-07-17 12:00,17,13.46,13.46,13.44,13.44,10
20091201|2009-07-17 12:30,17,13.42,13.435,13.42,13.435,2
20091201|2009-07-17 13:00,17,13.43,13.43,13.43,13.43,1
20091201|2009-07-17 13:30,17,13.44,13.44,13.44,13.44,1
20091201|2009-07-17 14:30,17,13.41,13.41,13.41,13.41,1
20091201|2009-07-17 15:00,17,13.41,13.41,13.41,13.41,1
20091201|2009-07-19 17:00,20,13.465,13.465,13.465,13.465,1
20091201|2009-07-19 18:30,20,13.46,13.46,13.46,13.46,1
20091201|2009-07-19 20:30,20,13.565,13.57,13.54,13.54,12
20091201|2009-07-19 22:00,20,13.6,13.6,13.6,13.6,10
20091201|2009-07-19 22:30,20,13.54,13.54,13.54,13.54,2
20091201|2009-07-19 23:30,20,13.535,13.535,13.535,13.535,1
20091201|2009-07-20 00:00,20,13.585,13.585,13.585,13.585,1
20091201|2009-07-20 00:30,20,13.595,13.6,13.595,13.6,3
20091201|2009-07-20 01:00,20,13.625,13.625,13.625,13.625,1
20091201|2009-07-20 02:00,20,13.625,13.625,13.62,13.62,2
20091201|2009-07-20 02:30,20,13.635,13.635,13.635,13.635,1
20091201|2009-07-20 03:00,20,13.68,13.68,13.66,13.68,47
20091201|2009-07-20 03:30,20,13.725,13.725,13.71,13.71,2
20091201|2009-07-20 04:00,20,13.755,13.755,13.755,13.755,2
20091201|2009-07-20 04:30,20,13.755,13.775,13.755,13.775,2
20091201|2009-07-20 05:00,20,13.725,13.725,13.725,13.725,1
20091201|2009-07-20 06:30,20,13.7,13.735,13.695,13.705,22
20091201|2009-07-20 07:00,20,13.71,13.73,13.675,13.725,9
20091201|2009-07-20 07:30,20,13.695,13.775,13.695,13.72,44
20091201|2009-07-20 08:00,20,13.72,13.745,13.72,13.74,115
20091201|2009-07-20 08:30,20,13.74,13.75,13.725,13.725,121
20091201|2009-07-20 09:00,20,13.735,13.755,13.66,13.66,120
20091201|2009-07-20 09:30,20,13.66,13.66,13.62,13.62,20
20091201|2009-07-20 10:00,20,13.65,13.675,13.65,13.665,55
20091201|2009-07-20 10:30,20,13.69,13.69,13.665,13.665,8
20091201|2009-07-20 11:00,20,13.68,13.68,13.68,13.68,2
20091201|2009-07-20 11:30,20,13.7,13.725,13.7,13.71,3
20091201|2009-07-20 12:00,20,13.705,13.705,13.635,13.65,22
20091201|2009-07-20 12:30,20,13.67,13.67,13.67,13.67,1
20091201|2009-07-20 13:00,20,13.68,13.68,13.68,13.68,1
20091201|2009-07-20 14:00,20,13.67,13.67,13.67,13.67,1
20091201|2009-07-20 15:00,20,13.69,13.69,13.69,13.69,1
20091201|2009-07-20 15:30,20,13.675,13.675,13.675,13.675,3
20091201|2009-07-20 19:30,21,13.67,13.67,13.665,13.665,2
20091201|2009-07-20 20:30,21,13.68,13.68,13.68,13.68,2
20091201|2009-07-20 22:30,21,13.705,13.705,13.705,13.705,1
20091201|2009-07-20 23:00,21,13.73,13.73,13.73,13.73,1
20091201|2009-07-21 03:30,21,13.685,13.685,13.685,13.685,4
20091201|2009-07-21 04:00,21,13.65,13.65,13.645,13.645,2
20091201|2009-07-21 05:00,21,13.635,13.635,13.635,13.635,10
20091201|2009-07-21 06:00,21,13.56,13.56,13.55,13.55,2
20091201|2009-07-21 06:30,21,13.59,13.6,13.59,13.6,2
20091201|2009-07-21 07:00,21,13.65,13.66,13.64,13.66,17
20091201|2009-07-21 07:30,21,13.635,13.635,13.635,13.635,1
20091201|2009-07-21 08:00,21,13.71,13.72,13.695,13.695,4
20091201|2009-07-21 08:30,21,13.655,13.655,13.615,13.615,3
20091201|2009-07-21 09:00,21,13.6,13.67,13.6,13.645,17
20091201|2009-07-21 09:30,21,13.675,13.675,13.65,13.65,3
20091201|2009-07-21 10:00,21,13.665,13.665,13.645,13.645,9
20091201|2009-07-21 10:30,21,13.65,13.665,13.575,13.575,21
20091201|2009-07-21 11:00,21,13.58,13.58,13.57,13.57,3
20091201|2009-07-21 11:30,21,13.565,13.565,13.53,13.53,7
20091201|2009-07-21 12:00,21,13.515,13.53,13.485,13.53,59
20091201|2009-07-21 12:30,21,13.535,13.535,13.53,13.53,2
20091201|2009-07-21 13:00,21,13.545,13.595,13.545,13.595,4
20091201|2009-07-21 13:30,21,13.575,13.585,13.575,13.585,2
20091201|2009-07-21 14:00,21,13.585,13.585,13.585,13.585,2
20091201|2009-07-21 15:00,21,13.57,13.57,13.57,13.57,1
20091201|2009-07-21 16:00,21,13.565,13.565,13.565,13.565,4
20091201|2009-07-21 18:30,22,13.55,13.55,13.55,13.55,1
20091201|2009-07-21 19:30,22,13.53,13.53,13.53,13.53,1
20091201|2009-07-21 23:00,22,13.625,13.625,13.625,13.625,1
20091201|2009-07-21 23:30,22,13.62,13.62,13.62,13.62,1
20091201|2009-07-22 01:00,22,13.615,13.615,13.61,13.61,16
20091201|2009-07-22 01:30,22,13.58,13.58,13.58,13.58,1
20091201|2009-07-22 02:00,22,13.555,13.555,13.51,13.51,2
20091201|2009-07-22 02:30,22,13.48,13.48,13.48,13.48,5
20091201|2009-07-22 03:00,22,13.49,13.49,13.49,13.49,1
20091201|2009-07-22 03:30,22,13.485,13.485,13.41,13.41,6
20091201|2009-07-22 05:30,22,13.455,13.46,13.45,13.46,7
20091201|2009-07-22 06:00,22,13.455,13.455,13.455,13.455,1
20091201|2009-07-22 06:30,22,13.49,13.5,13.49,13.5,12
20091201|2009-07-22 07:00,22,13.465,13.49,13.465,13.49,3
20091201|2009-07-22 07:30,22,13.505,13.505,13.445,13.455,6
20091201|2009-07-22 08:00,22,13.455,13.475,13.455,13.475,2
20091201|2009-07-22 08:30,22,13.47,13.55,13.47,13.55,6
20091201|2009-07-22 09:00,22,13.555,13.565,13.545,13.545,12
20091201|2009-07-22 09:30,22,13.545,13.61,13.545,13.61,6
20091201|2009-07-22 10:00,22,13.645,13.695,13.645,13.68,22
20091201|2009-07-22 10:30,22,13.64,13.64,13.64,13.64,2
20091201|2009-07-22 11:00,22,13.685,13.685,13.685,13.685,1
20091201|2009-07-22 11:30,22,13.675,13.785,13.675,13.78,14
20091201|2009-07-22 12:00,22,13.75,13.77,13.715,13.75,27
20091201|2009-07-22 13:00,22,13.71,13.71,13.71,13.71,1
20091201|2009-07-22 13:30,22,13.725,13.725,13.7,13.7,3
20091201|2009-07-22 14:00,22,13.72,13.72,13.72,13.72,1
20091201|2009-07-22 16:00,22,13.73,13.73,13.73,13.73,1
20091201|2009-07-22 20:00,23,13.785,13.785,13.785,13.785,4
20091201|2009-07-22 22:00,23,13.85,13.86,13.85,13.86,2
20091201|2009-07-22 23:00,23,13.8,13.8,13.8,13.8,1
20091201|2009-07-22 23:30,23,13.8,13.815,13.8,13.815,9
20091201|2009-07-23 02:30,23,13.79,13.825,13.79,13.825,2
20091201|2009-07-23 03:00,23,13.83,13.83,13.805,13.805,5
20091201|2009-07-23 04:30,23,13.84,13.84,13.84,13.84,1
20091201|2009-07-23 05:00,23,13.805,13.83,13.805,13.83,2
20091201|2009-07-23 05:30,23,13.79,13.8,13.79,13.8,2
20091201|2009-07-23 06:00,23,13.765,13.765,13.765,13.765,1
20091201|2009-07-23 07:00,23,13.78,13.8,13.755,13.755,9
20091201|2009-07-23 07:30,23,13.785,13.785,13.755,13.77,4
20091201|2009-07-23 08:00,23,13.75,13.75,13.655,13.685,15
20091201|2009-07-23 08:30,23,13.715,13.735,13.715,13.73,8
20091201|2009-07-23 09:00,23,13.705,13.855,13.705,13.825,22
20091201|2009-07-23 09:30,23,13.78,13.82,13.78,13.8,11
20091201|2009-07-23 10:00,23,13.855,13.88,13.855,13.88,6
20091201|2009-07-23 10:30,23,13.855,13.88,13.855,13.88,6
20091201|2009-07-23 11:00,23,13.89,13.89,13.855,13.87,24
20091201|2009-07-23 11:30,23,13.875,13.88,13.875,13.88,6
20091201|2009-07-23 12:00,23,13.86,13.86,13.795,13.815,50
20091201|2009-07-23 12:30,23,13.85,13.85,13.8,13.8,5
20091201|2009-07-23 13:30,23,13.82,13.82,13.82,13.82,1
20091201|2009-07-23 14:00,23,13.8,13.8,13.8,13.8,1
20091201|2009-07-23 14:30,23,13.79,13.79,13.79,13.79,3
20091201|2009-07-23 15:30,23,13.74,13.74,13.74,13.74,2
20091201|2009-07-23 16:00,23,13.725,13.73,13.725,13.73,2
20091201|2009-07-23 17:30,24,13.715,13.715,13.715,13.715,1
20091201|2009-07-23 18:00,24,13.73,13.73,13.73,13.73,1
20091201|2009-07-23 23:30,24,13.73,13.73,13.73,13.73,1
20091201|2009-07-24 00:30,24,13.73,13.73,13.73,13.73,1
20091201|2009-07-24 02:00,24,13.725,13.725,13.725,13.725,5
20091201|2009-07-24 02:30,24,13.75,13.75,13.75,13.75,6
20091201|2009-07-24 03:00,24,13.77,13.785,13.77,13.775,5
20091201|2009-07-24 04:00,24,13.82,13.82,13.82,13.82,1
20091201|2009-07-24 07:00,24,13.835,13.835,13.8,13.83,19
20091201|2009-07-24 07:30,24,13.84,13.85,13.84,13.85,6
20091201|2009-07-24 08:00,24,13.83,13.83,13.83,13.83,1
20091201|2009-07-24 08:30,24,13.835,13.875,13.82,13.82,19
20091201|2009-07-24 09:00,24,13.8,13.855,13.79,13.855,23
20091201|2009-07-24 09:30,24,13.835,13.84,13.78,13.8,27
20091201|2009-07-24 10:00,24,13.815,13.87,13.815,13.87,6
20091201|2009-07-24 10:30,24,13.86,13.9,13.86,13.9,4
20091201|2009-07-24 11:30,24,13.91,13.925,13.91,13.925,3
20091201|2009-07-24 12:00,24,13.895,13.92,13.895,13.92,35
20091201|2009-07-24 12:30,24,13.93,13.93,13.93,13.93,2
20091201|2009-07-24 13:00,24,13.89,13.89,13.89,13.89,2
20091201|2009-07-24 13:30,24,13.89,13.89,13.89,13.89,2
20091201|2009-07-24 14:30,24,13.91,13.91,13.905,13.91,3
20091201|2009-07-26 17:30,27,13.86,13.86,13.86,13.86,2
20091201|2009-07-26 18:30,27,13.85,13.85,13.835,13.845,9
20091201|2009-07-26 19:00,27,13.81,13.81,13.81,13.81,2
20091201|2009-07-26 22:30,27,13.98,13.98,13.98,13.98,9
20091201|2009-07-26 23:00,27,14.04,14.045,14.04,14.045,2
20091201|2009-07-26 23:30,27,14.035,14.055,14.035,14.055,27
20091201|2009-07-27 00:00,27,14.04,14.04,14.04,14.04,1
20091201|2009-07-27 01:30,27,14.1,14.1,14.1,14.1,3
20091201|2009-07-27 02:00,27,14.09,14.09,14.09,14.09,1
20091201|2009-07-27 03:00,27,14.05,14.05,14.05,14.05,1
20091201|2009-07-27 03:30,27,14.045,14.045,14.045,14.045,1
20091201|2009-07-27 04:30,27,14.07,14.075,14.07,14.075,4
20091201|2009-07-27 05:30,27,14.09,14.135,14.09,14.135,7
20091201|2009-07-27 06:30,27,14.085,14.085,14.07,14.085,4
20091201|2009-07-27 07:00,27,14.06,14.105,14.06,14.095,26
20091201|2009-07-27 07:30,27,14.085,14.125,14.08,14.125,12
20091201|2009-07-27 08:00,27,14.09,14.105,14.09,14.095,6
20091201|2009-07-27 08:30,27,14.09,14.09,14.055,14.07,58
20091201|2009-07-27 09:00,27,14.065,14.12,14.035,14.035,173
20091201|2009-07-27 09:30,27,14.025,14.04,13.995,13.995,52
20091201|2009-07-27 10:00,27,14.045,14.06,14.04,14.05,47
20091201|2009-07-27 10:30,27,14.05,14.05,14.02,14.025,23
20091201|2009-07-27 11:00,27,14,14.02,14,14.01,35
20091201|2009-07-27 11:30,27,14,14.03,13.99,14.02,39
20091201|2009-07-27 12:00,27,14.03,14.04,14.015,14.025,46
20091201|2009-07-27 12:30,27,14.035,14.04,14.035,14.04,25
20091201|2009-07-27 13:00,27,14.045,14.045,14.04,14.04,2
20091201|2009-07-27 13:30,27,14.06,14.065,14.06,14.065,21
20091201|2009-07-27 14:00,27,14.075,14.075,14.06,14.06,34
20091201|2009-07-27 14:30,27,14.06,14.06,14.06,14.06,1
20091201|2009-07-27 15:30,27,14.06,14.06,14.055,14.055,3
20091201|2009-07-27 16:00,27,14.05,14.05,14.05,14.05,1
20091201|2009-07-27 19:00,28,14.07,14.07,14.055,14.055,13
20091201|2009-07-27 19:30,28,14.06,14.06,14.06,14.06,1
20091201|2009-07-27 21:30,28,14.055,14.055,14.055,14.055,1
20091201|2009-07-27 23:00,28,14.08,14.08,14.08,14.08,1
20091201|2009-07-27 23:30,28,14.065,14.08,14.065,14.07,11
20091201|2009-07-28 01:00,28,14.095,14.095,14.09,14.09,8
20091201|2009-07-28 01:30,28,14.095,14.095,14.095,14.095,1
20091201|2009-07-28 02:00,28,14.12,14.125,14.1,14.1,21
20091201|2009-07-28 03:00,28,14.08,14.08,14.08,14.08,4
20091201|2009-07-28 03:30,28,14.08,14.08,14.07,14.07,7
20091201|2009-07-28 06:00,28,14.05,14.05,14.04,14.05,15
20091201|2009-07-28 06:30,28,14.02,14.03,13.98,13.98,18
20091201|2009-07-28 07:00,28,13.98,14.01,13.97,14.01,45
20091201|2009-07-28 07:30,28,14,14.055,14,14.04,27
20091201|2009-07-28 08:00,28,14.04,14.04,13.87,13.87,52
20091201|2009-07-28 08:30,28,13.92,13.93,13.9,13.93,38
20091201|2009-07-28 09:00,28,13.92,13.92,13.83,13.88,123
20091201|2009-07-28 09:30,28,13.86,13.865,13.74,13.76,63
20091201|2009-07-28 10:00,28,13.775,13.775,13.67,13.695,132
20091201|2009-07-28 10:30,28,13.66,13.72,13.64,13.715,221
20091201|2009-07-28 11:00,28,13.71,13.74,13.7,13.74,13
20091201|2009-07-28 11:30,28,13.75,13.77,13.735,13.735,11
20091201|2009-07-28 12:00,28,13.72,13.795,13.71,13.795,20
20091201|2009-07-28 12:30,28,13.78,13.78,13.75,13.765,31
20091201|2009-07-28 13:00,28,13.75,13.785,13.75,13.785,22
20091201|2009-07-28 13:30,28,13.795,13.795,13.76,13.76,4
20091201|2009-07-28 14:00,28,13.74,13.74,13.74,13.74,1
20091201|2009-07-28 15:30,28,13.74,13.74,13.74,13.74,1
20091201|2009-07-28 18:30,29,13.735,13.735,13.735,13.735,2
20091201|2009-07-28 20:00,29,13.775,13.775,13.775,13.775,5
20091201|2009-07-28 20:30,29,13.77,13.775,13.725,13.725,8
20091201|2009-07-28 21:00,29,13.73,13.73,13.73,13.73,3
20091201|2009-07-28 22:00,29,13.7,13.7,13.7,13.7,1
20091201|2009-07-29 00:30,29,13.665,13.665,13.56,13.56,13
20091201|2009-07-29 01:00,29,13.595,13.595,13.595,13.595,1
20091201|2009-07-29 01:30,29,13.6,13.6,13.565,13.59,16
20091201|2009-07-29 02:00,29,13.62,13.62,13.61,13.61,6
20091201|2009-07-29 02:30,29,13.595,13.595,13.565,13.57,47
20091201|2009-07-29 03:00,29,13.595,13.625,13.595,13.625,6
20091201|2009-07-29 04:30,29,13.6,13.6,13.6,13.6,1
20091201|2009-07-29 05:00,29,13.62,13.62,13.62,13.62,2
20091201|2009-07-29 06:00,29,13.62,13.62,13.62,13.62,2
20091201|2009-07-29 06:30,29,13.62,13.62,13.575,13.575,13
20091201|2009-07-29 07:00,29,13.62,13.72,13.62,13.72,13
20091201|2009-07-29 07:30,29,13.68,13.68,13.68,13.68,2
20091201|2009-07-29 08:00,29,13.66,13.66,13.585,13.64,13
20091201|2009-07-29 08:30,29,13.64,13.64,13.49,13.54,24
20091201|2009-07-29 09:00,29,13.565,13.565,13.5,13.52,18
20091201|2009-07-29 09:30,29,13.49,13.49,13.415,13.43,38
20091201|2009-07-29 10:00,29,13.41,13.415,13.2,13.285,73
20091201|2009-07-29 10:30,29,13.27,13.35,13.27,13.345,16
20091201|2009-07-29 11:00,29,13.35,13.35,13.3,13.3,9
20091201|2009-07-29 11:30,29,13.31,13.33,13.31,13.33,18
20091201|2009-07-29 12:00,29,13.33,13.33,13.29,13.3,13
20091201|2009-07-29 12:30,29,13.31,13.31,13.29,13.29,12
20091201|2009-07-29 13:00,29,13.295,13.295,13.295,13.295,1
20091201|2009-07-29 13:30,29,13.315,13.315,13.26,13.26,6
20091201|2009-07-29 14:00,29,13.285,13.305,13.285,13.305,5
20091201|2009-07-29 14:30,29,13.315,13.32,13.315,13.32,5
20091201|2009-07-29 15:00,29,13.335,13.35,13.33,13.35,4
20091201|2009-07-29 15:30,29,13.335,13.335,13.335,13.335,2
20091201|2009-07-29 18:00,30,13.35,13.36,13.35,13.36,8
20091201|2009-07-29 18:30,30,13.36,13.365,13.36,13.365,10
20091201|2009-07-29 19:30,30,13.36,13.38,13.36,13.38,9
20091201|2009-07-29 20:00,30,13.38,13.38,13.38,13.38,3
20091201|2009-07-29 20:30,30,13.38,13.38,13.38,13.38,2
20091201|2009-07-29 21:00,30,13.4,13.435,13.4,13.435,8
20091201|2009-07-29 22:00,30,13.395,13.4,13.395,13.4,2
20091201|2009-07-30 01:00,30,13.41,13.41,13.38,13.38,10
20091201|2009-07-30 01:30,30,13.385,13.39,13.385,13.39,8
20091201|2009-07-30 02:00,30,13.385,13.385,13.385,13.385,1
20091201|2009-07-30 03:00,30,13.355,13.355,13.355,13.355,1
20091201|2009-07-30 03:30,30,13.34,13.345,13.34,13.345,3
20091201|2009-07-30 04:00,30,13.365,13.38,13.365,13.375,13
20091201|2009-07-30 04:30,30,13.375,13.375,13.375,13.375,1
20091201|2009-07-30 05:00,30,13.47,13.475,13.47,13.475,3
20091201|2009-07-30 05:30,30,13.46,13.5,13.46,13.47,156
20091201|2009-07-30 07:00,30,13.435,13.455,13.43,13.44,29
20091201|2009-07-30 07:30,30,13.495,13.5,13.46,13.485,32
20091201|2009-07-30 08:00,30,13.485,13.49,13.485,13.49,4
20091201|2009-07-30 08:30,30,13.49,13.49,13.435,13.485,24
20091201|2009-07-30 09:00,30,13.455,13.51,13.42,13.51,18
20091201|2009-07-30 09:30,30,13.55,13.62,13.55,13.585,32
20091201|2009-07-30 10:00,30,13.595,13.605,13.58,13.58,11
20091201|2009-07-30 10:30,30,13.55,13.55,13.48,13.485,16
20091201|2009-07-30 11:00,30,13.52,13.53,13.495,13.495,6
20091201|2009-07-30 11:30,30,13.485,13.515,13.485,13.515,2
20091201|2009-07-30 12:00,30,13.515,13.53,13.515,13.525,14
20091201|2009-07-30 12:30,30,13.535,13.545,13.52,13.52,9
20091201|2009-07-30 13:00,30,13.515,13.535,13.515,13.525,6
20091201|2009-07-30 13:30,30,13.53,13.53,13.51,13.525,12
20091201|2009-07-30 14:00,30,13.52,13.52,13.52,13.52,1
20091201|2009-07-30 14:30,30,13.52,13.52,13.5,13.5,3
20091201|2009-07-30 15:30,30,13.49,13.49,13.48,13.48,2
20091201|2009-07-30 19:30,31,13.52,13.52,13.495,13.495,10
20091201|2009-07-30 20:00,31,13.61,13.63,13.61,13.63,14
20091201|2009-07-30 20:30,31,13.63,13.65,13.63,13.63,3
20091201|2009-07-30 22:00,31,13.615,13.615,13.61,13.61,10
20091201|2009-07-30 22:30,31,13.64,13.64,13.64,13.64,10
20091201|2009-07-31 01:00,31,13.665,13.7,13.665,13.7,3
20091201|2009-07-31 02:00,31,13.645,13.645,13.645,13.645,2
20091201|2009-07-31 02:30,31,13.615,13.615,13.615,13.615,1
20091201|2009-07-31 03:00,31,13.625,13.625,13.62,13.62,2
20091201|2009-07-31 03:30,31,13.575,13.575,13.575,13.575,1
20091201|2009-07-31 04:00,31,13.58,13.58,13.58,13.58,1
20091201|2009-07-31 04:30,31,13.59,13.59,13.59,13.59,1
20091201|2009-07-31 06:30,31,13.6,13.6,13.6,13.6,1
20091201|2009-07-31 07:00,31,13.62,13.62,13.56,13.56,10
20091201|2009-07-31 07:30,31,13.57,13.575,13.425,13.48,29
20091201|2009-07-31 08:00,31,13.46,13.5,13.43,13.5,7
20091201|2009-07-31 08:30,31,13.51,13.58,13.51,13.555,40
20091201|2009-07-31 09:00,31,13.495,13.55,13.48,13.52,27
20091201|2009-07-31 09:30,31,13.535,13.54,13.5,13.5,49
20091201|2009-07-31 10:00,31,13.53,13.61,13.525,13.6,66
20091201|2009-07-31 10:30,31,13.61,13.845,13.61,13.845,65
20091201|2009-07-31 11:00,31,13.895,14,13.85,14,97
20091201|2009-07-31 11:30,31,13.985,14,13.975,13.975,36
20091201|2009-07-31 12:00,31,13.96,14,13.955,14,184
20091201|2009-07-31 12:30,31,13.99,13.99,13.975,13.99,11
20091201|2009-07-31 13:00,31,13.965,13.99,13.965,13.99,13
20091201|2009-07-31 13:30,31,13.98,13.98,13.94,13.945,14
20091201|2009-07-31 14:00,31,13.94,13.94,13.94,13.94,1
20091201|2009-07-31 14:30,31,13.94,13.94,13.94,13.94,4
20091201|2009-07-31 15:00,31,13.95,13.955,13.94,13.955,3
20091201|2009-07-31 15:30,31,13.96,13.96,13.96,13.96,1
20091201|2009-08-02 17:00,3,14.015,14.03,14.015,14.03,2
20091201|2009-08-02 17:30,3,14.02,14.02,14.02,14.02,2
20091201|2009-08-02 18:30,3,14.09,14.11,14.09,14.105,6
20091201|2009-08-02 19:00,3,14.125,14.125,14.08,14.08,8
20091201|2009-08-02 19:30,3,14.08,14.08,14.055,14.07,3
20091201|2009-08-02 20:00,3,14.09,14.09,14.09,14.09,1
20091201|2009-08-02 20:30,3,14.1,14.1,14.08,14.08,3
20091201|2009-08-02 21:00,3,14.09,14.09,14.09,14.09,1
20091201|2009-08-02 21:30,3,14.085,14.085,14.085,14.085,1
20091201|2009-08-02 22:30,3,14.13,14.21,14.13,14.21,16
20091201|2009-08-03 00:00,3,14.16,14.165,14.16,14.165,5
20091201|2009-08-03 00:30,3,14.145,14.145,14.145,14.145,4
20091201|2009-08-03 01:00,3,14.145,14.15,14.145,14.15,10
20091201|2009-08-03 01:30,3,14.155,14.17,14.145,14.145,13
20091201|2009-08-03 02:00,3,14.145,14.145,14.145,14.145,1
20091201|2009-08-03 02:30,3,14.135,14.135,14.135,14.135,2
20091201|2009-08-03 03:00,3,14.165,14.225,14.165,14.21,28
20091201|2009-08-03 03:30,3,14.23,14.25,14.23,14.25,8
20091201|2009-08-03 04:00,3,14.24,14.24,14.24,14.24,2
20091201|2009-08-03 04:30,3,14.24,14.24,14.24,14.24,1
20091201|2009-08-03 05:00,3,14.245,14.245,14.245,14.245,1
20091201|2009-08-03 05:30,3,14.26,14.26,14.26,14.26,2
20091201|2009-08-03 06:00,3,14.29,14.35,14.29,14.35,22
20091201|2009-08-03 06:30,3,14.335,14.34,14.315,14.315,47
20091201|2009-08-03 07:00,3,14.34,14.38,14.315,14.38,34
20091201|2009-08-03 07:30,3,14.385,14.5,14.385,14.45,144
20091201|2009-08-03 08:00,3,14.42,14.45,14.42,14.42,53
20091201|2009-08-03 08:30,3,14.42,14.47,14.35,14.36,151
20091201|2009-08-03 09:00,3,14.36,14.485,14.36,14.46,141
20091201|2009-08-03 09:30,3,14.43,14.45,14.43,14.435,60
20091201|2009-08-03 10:00,3,14.44,14.45,14.42,14.43,10
20091201|2009-08-03 10:30,3,14.41,14.41,14.39,14.4,9
20091201|2009-08-03 11:00,3,14.44,14.455,14.395,14.415,63
20091201|2009-08-03 11:30,3,14.405,14.415,14.39,14.41,15
20091201|2009-08-03 12:00,3,14.41,14.445,14.265,14.29,741
20091201|2009-08-03 12:30,3,14.315,14.335,14.31,14.31,74
20091201|2009-08-03 13:00,3,14.315,14.32,14.31,14.315,4
20091201|2009-08-03 13:30,3,14.29,14.3,14.265,14.265,21
20091201|2009-08-03 14:30,3,14.27,14.27,14.26,14.27,6
20091201|2009-08-03 15:00,3,14.28,14.325,14.28,14.325,4
20091201|2009-08-03 16:00,3,14.26,14.26,14.26,14.26,1
20091201|2009-08-03 17:00,4,14.31,14.31,14.31,14.31,1
20091201|2009-08-03 17:30,4,14.32,14.33,14.32,14.33,2
20091201|2009-08-03 18:00,4,14.33,14.33,14.315,14.315,4
20091201|2009-08-03 18:30,4,14.32,14.33,14.32,14.33,4
20091201|2009-08-03 19:00,4,14.295,14.295,14.295,14.295,1
20091201|2009-08-03 20:00,4,14.365,14.365,14.365,14.365,1
20091201|2009-08-03 23:00,4,14.3,14.3,14.3,14.3,2
20091201|2009-08-03 23:30,4,14.24,14.24,14.2,14.2,9
20091201|2009-08-04 00:00,4,14.2,14.2,14.175,14.175,3
20091201|2009-08-04 01:00,4,14.22,14.265,14.21,14.265,3
20091201|2009-08-04 01:30,4,14.275,14.28,14.275,14.28,3
20091201|2009-08-04 02:00,4,14.265,14.265,14.21,14.21,7
20091201|2009-08-04 02:30,4,14.165,14.195,14.145,14.185,33
20091201|2009-08-04 03:00,4,14.11,14.11,14.08,14.08,3
20091201|2009-08-04 03:30,4,14.08,14.08,14.08,14.08,1
20091201|2009-08-04 05:00,4,14.155,14.155,14.155,14.155,1
20091201|2009-08-04 06:30,4,14.165,14.165,14.165,14.165,3
20091201|2009-08-04 07:00,4,14.18,14.345,14.165,14.335,54
20091201|2009-08-04 07:30,4,14.32,14.39,14.31,14.38,12
20091201|2009-08-04 08:00,4,14.41,14.475,14.41,14.44,72
20091201|2009-08-04 08:30,4,14.45,14.485,14.395,14.47,27
20091201|2009-08-04 09:00,4,14.5,14.585,14.465,14.55,183
20091201|2009-08-04 09:30,4,14.535,14.68,14.52,14.645,204
20091201|2009-08-04 10:00,4,14.64,14.68,14.64,14.68,59
20091201|2009-08-04 10:30,4,14.68,14.7,14.67,14.695,39
20091201|2009-08-04 11:00,4,14.68,14.695,14.67,14.695,56
20091201|2009-08-04 11:30,4,14.72,14.8,14.7,14.8,116
20091201|2009-08-04 12:00,4,14.8,14.8,14.71,14.72,68
20091201|2009-08-04 12:30,4,14.705,14.705,14.64,14.64,22
20091201|2009-08-04 13:00,4,14.62,14.64,14.62,14.625,12
20091201|2009-08-04 13:30,4,14.65,14.65,14.605,14.605,6
20091201|2009-08-04 14:00,4,14.605,14.625,14.605,14.61,6
20091201|2009-08-04 14:30,4,14.6,14.61,14.6,14.605,19
20091201|2009-08-04 15:00,4,14.635,14.645,14.635,14.645,3
20091201|2009-08-04 16:00,4,14.68,14.685,14.68,14.685,2
20091201|2009-08-04 18:00,5,14.65,14.65,14.65,14.65,1
20091201|2009-08-04 19:00,5,14.64,14.64,14.64,14.64,1
20091201|2009-08-04 19:30,5,14.655,14.655,14.655,14.655,10
20091201|2009-08-04 23:00,5,14.655,14.655,14.655,14.655,1
20091201|2009-08-04 23:30,5,14.715,14.72,14.715,14.72,3
20091201|2009-08-05 00:00,5,14.65,14.65,14.65,14.65,1
20091201|2009-08-05 00:30,5,14.65,14.65,14.63,14.63,2
20091201|2009-08-05 01:30,5,14.615,14.615,14.59,14.59,3
20091201|2009-08-05 02:00,5,14.625,14.695,14.625,14.695,5
20091201|2009-08-05 02:30,5,14.675,14.705,14.675,14.705,2
20091201|2009-08-05 03:00,5,14.705,14.755,14.705,14.755,11
20091201|2009-08-05 06:00,5,14.695,14.785,14.695,14.785,10
20091201|2009-08-05 06:30,5,14.795,14.825,14.795,14.8,6
20091201|2009-08-05 07:00,5,14.805,14.81,14.74,14.755,31
20091201|2009-08-05 07:30,5,14.735,14.785,14.73,14.785,7
20091201|2009-08-05 08:00,5,14.795,14.87,14.79,14.86,62
20091201|2009-08-05 08:30,5,14.835,14.85,14.715,14.715,79
20091201|2009-08-05 09:00,5,14.71,14.74,14.66,14.69,23
20091201|2009-08-05 09:30,5,14.66,14.715,14.645,14.715,22
20091201|2009-08-05 10:00,5,14.705,14.77,14.695,14.695,16
20091201|2009-08-05 10:30,5,14.735,14.745,14.73,14.745,11
20091201|2009-08-05 11:00,5,14.7,14.785,14.68,14.785,30
20091201|2009-08-05 11:30,5,14.77,14.77,14.75,14.755,45
20091201|2009-08-05 12:00,5,14.755,14.805,14.73,14.795,26
20091201|2009-08-05 12:30,5,14.775,14.81,14.77,14.81,6
20091201|2009-08-05 13:00,5,14.76,14.825,14.755,14.825,14
20091201|2009-08-05 13:30,5,14.845,14.845,14.835,14.835,7
20091201|2009-08-05 14:00,5,14.825,14.835,14.825,14.825,15
20091201|2009-08-05 14:30,5,14.775,14.775,14.775,14.775,3
20091201|2009-08-05 15:00,5,14.765,14.765,14.765,14.765,1
20091201|2009-08-05 15:30,5,14.75,14.75,14.75,14.75,3
20091201|2009-08-05 20:30,6,14.745,14.745,14.745,14.745,1
20091201|2009-08-05 21:30,6,14.65,14.665,14.64,14.665,4
20091201|2009-08-05 23:30,6,14.66,14.66,14.645,14.645,2
20091201|2009-08-06 01:00,6,14.725,14.74,14.725,14.74,6
20091201|2009-08-06 01:30,6,14.75,14.75,14.705,14.705,91
20091201|2009-08-06 02:00,6,14.74,14.775,14.735,14.775,63
20091201|2009-08-06 02:30,6,14.84,14.85,14.84,14.84,62
20091201|2009-08-06 03:00,6,14.84,14.875,14.825,14.855,91
20091201|2009-08-06 03:30,6,14.81,14.83,14.81,14.83,5
20091201|2009-08-06 04:00,6,14.77,14.77,14.76,14.76,14
20091201|2009-08-06 04:30,6,14.76,14.76,14.705,14.705,84
20091201|2009-08-06 05:00,6,14.705,14.705,14.685,14.685,46
20091201|2009-08-06 05:30,6,14.66,14.695,14.66,14.69,34
20091201|2009-08-06 06:00,6,14.675,14.72,14.675,14.71,43
20091201|2009-08-06 06:30,6,14.74,14.955,14.74,14.88,59
20091201|2009-08-06 07:00,6,14.88,15.025,14.88,14.98,266
20091201|2009-08-06 07:30,6,14.98,15.05,14.93,14.96,188
20091201|2009-08-06 08:00,6,14.99,14.99,14.89,14.935,18
20091201|2009-08-06 08:30,6,14.99,15.02,14.86,14.86,14
20091201|2009-08-06 09:00,6,14.85,14.85,14.735,14.83,31
20091201|2009-08-06 09:30,6,14.82,14.84,14.81,14.825,16
20091201|2009-08-06 10:00,6,14.84,14.89,14.795,14.795,78
20091201|2009-08-06 10:30,6,14.775,14.775,14.72,14.72,14
20091201|2009-08-06 11:00,6,14.74,14.76,14.71,14.73,20
20091201|2009-08-06 11:30,6,14.71,14.725,14.7,14.7,21
20091201|2009-08-06 12:00,6,14.7,14.71,14.655,14.685,99
20091201|2009-08-06 12:30,6,14.685,14.69,14.64,14.68,26
20091201|2009-08-06 13:00,6,14.605,14.605,14.46,14.56,58
20091201|2009-08-06 13:30,6,14.52,14.675,14.52,14.59,10
20091201|2009-08-06 14:00,6,14.595,14.605,14.585,14.585,6
20091201|2009-08-06 14:30,6,14.565,14.6,14.565,14.6,4
20091201|2009-08-06 15:00,6,14.605,14.605,14.605,14.605,2
20091201|2009-08-06 16:00,6,14.59,14.59,14.58,14.58,2
20091201|2009-08-06 17:30,7,14.62,14.62,14.595,14.595,8
20091201|2009-08-06 18:00,7,14.62,14.62,14.6,14.6,3
20091201|2009-08-06 19:00,7,14.585,14.585,14.57,14.57,3
20091201|2009-08-06 19:30,7,14.56,14.57,14.56,14.57,4
20091201|2009-08-06 20:30,7,14.555,14.555,14.525,14.525,7
20091201|2009-08-06 21:30,7,14.58,14.58,14.58,14.58,2
20091201|2009-08-06 22:00,7,14.58,14.58,14.555,14.555,2
20091201|2009-08-06 23:30,7,14.595,14.595,14.595,14.595,1
20091201|2009-08-07 00:00,7,14.615,14.615,14.595,14.595,2
20091201|2009-08-07 00:30,7,14.615,14.615,14.6,14.6,2
20091201|2009-08-07 01:00,7,14.645,14.645,14.63,14.63,4
20091201|2009-08-07 01:30,7,14.6,14.6,14.6,14.6,1
20091201|2009-08-07 02:00,7,14.61,14.64,14.61,14.64,81
20091201|2009-08-07 02:30,7,14.63,14.63,14.605,14.605,134
20091201|2009-08-07 03:00,7,14.615,14.62,14.615,14.62,3
20091201|2009-08-07 04:00,7,14.61,14.61,14.61,14.61,3
20091201|2009-08-07 04:30,7,14.635,14.635,14.585,14.61,34
20091201|2009-08-07 05:00,7,14.63,14.665,14.63,14.645,41
20091201|2009-08-07 05:30,7,14.65,14.695,14.635,14.67,39
20091201|2009-08-07 06:00,7,14.65,14.685,14.65,14.68,24
20091201|2009-08-07 06:30,7,14.69,14.71,14.68,14.7,45
20091201|2009-08-07 07:00,7,14.7,14.825,14.695,14.8,290
20091201|2009-08-07 07:30,7,14.835,14.88,14.625,14.825,95
20091201|2009-08-07 08:00,7,14.84,14.93,14.835,14.865,53
20091201|2009-08-07 08:30,7,14.85,14.915,14.745,14.745,14
20091201|2009-08-07 09:00,7,14.715,14.715,14.61,14.645,26
20091201|2009-08-07 09:30,7,14.665,14.765,14.66,14.76,22
20091201|2009-08-07 10:00,7,14.71,14.76,14.7,14.73,26
20091201|2009-08-07 10:30,7,14.755,14.76,14.71,14.735,16
20091201|2009-08-07 11:00,7,14.69,14.715,14.675,14.715,25
20091201|2009-08-07 11:30,7,14.69,14.715,14.685,14.69,16
20091201|2009-08-07 12:00,7,14.71,14.775,14.685,14.75,47
20091201|2009-08-07 12:30,7,14.695,14.695,14.695,14.695,1
20091201|2009-08-07 13:00,7,14.69,14.72,14.645,14.645,9
20091201|2009-08-07 13:30,7,14.6,14.625,14.59,14.625,10
20091201|2009-08-07 14:00,7,14.63,14.635,14.63,14.635,5
20091201|2009-08-07 14:30,7,14.62,14.62,14.61,14.61,4
20091201|2009-08-07 15:00,7,14.605,14.62,14.6,14.62,6
20091201|2009-08-07 15:30,7,14.595,14.61,14.595,14.61,7
20091201|2009-08-07 16:00,7,14.635,14.635,14.635,14.635,1
20091201|2009-08-09 17:00,10,14.6,14.6,14.57,14.57,10
20091201|2009-08-09 17:30,10,14.57,14.57,14.555,14.555,10
20091201|2009-08-09 18:30,10,14.59,14.605,14.585,14.605,6
20091201|2009-08-09 19:00,10,14.59,14.59,14.59,14.59,2
20091201|2009-08-09 19:30,10,14.585,14.61,14.585,14.61,2
20091201|2009-08-09 20:00,10,14.615,14.615,14.615,14.615,1
20091201|2009-08-09 20:30,10,14.645,14.7,14.645,14.7,7
20091201|2009-08-09 23:00,10,14.685,14.7,14.685,14.7,3
20091201|2009-08-09 23:30,10,14.71,14.71,14.71,14.71,2
20091201|2009-08-10 00:00,10,14.715,14.72,14.715,14.72,17
20091201|2009-08-10 00:30,10,14.715,14.715,14.7,14.7,19
20091201|2009-08-10 01:00,10,14.7,14.705,14.64,14.64,25
20091201|2009-08-10 01:30,10,14.66,14.69,14.66,14.685,3
20091201|2009-08-10 02:00,10,14.695,14.715,14.695,14.71,6
20091201|2009-08-10 02:30,10,14.71,14.71,14.68,14.68,9
20091201|2009-08-10 03:00,10,14.575,14.58,14.5,14.515,28
20091201|2009-08-10 03:30,10,14.525,14.54,14.525,14.54,2
20091201|2009-08-10 04:00,10,14.48,14.48,14.47,14.47,2
20091201|2009-08-10 04:30,10,14.475,14.475,14.47,14.47,13
20091201|2009-08-10 05:00,10,14.44,14.44,14.425,14.43,9
20091201|2009-08-10 05:30,10,14.515,14.515,14.515,14.515,2
20091201|2009-08-10 06:00,10,14.5,14.5,14.5,14.5,1
20091201|2009-08-10 06:30,10,14.515,14.515,14.44,14.44,3
20091201|2009-08-10 07:00,10,14.51,14.56,14.34,14.39,63
20091201|2009-08-10 07:30,10,14.39,14.42,14.32,14.335,169
20091201|2009-08-10 08:00,10,14.335,14.45,14.335,14.45,39
20091201|2009-08-10 08:30,10,14.46,14.46,14.35,14.355,111
20091201|2009-08-10 09:00,10,14.34,14.45,14.34,14.45,48
20091201|2009-08-10 09:30,10,14.45,14.48,14.44,14.44,8
20091201|2009-08-10 10:00,10,14.445,14.48,14.43,14.475,20
20091201|2009-08-10 10:30,10,14.48,14.495,14.47,14.49,6
20091201|2009-08-10 11:00,10,14.52,14.56,14.47,14.47,79
20091201|2009-08-10 11:30,10,14.425,14.44,14.425,14.44,3
20091201|2009-08-10 12:00,10,14.42,14.425,14.395,14.395,90
20091201|2009-08-10 12:30,10,14.415,14.425,14.415,14.415,5
20091201|2009-08-10 13:00,10,14.39,14.39,14.37,14.375,8
20091201|2009-08-10 13:30,10,14.38,14.4,14.38,14.4,5
20091201|2009-08-10 14:00,10,14.4,14.41,14.4,14.41,2
20091201|2009-08-10 14:30,10,14.4,14.415,14.4,14.41,6
20091201|2009-08-10 15:00,10,14.41,14.41,14.39,14.39,2
20091201|2009-08-10 17:30,11,14.375,14.375,14.375,14.375,1
20091201|2009-08-10 18:30,11,14.375,14.375,14.375,14.375,24
20091201|2009-08-10 19:00,11,14.36,14.43,14.36,14.43,7
20091201|2009-08-10 19:30,11,14.405,14.445,14.405,14.44,7
20091201|2009-08-10 20:00,11,14.455,14.455,14.455,14.455,1
20091201|2009-08-10 20:30,11,14.455,14.485,14.45,14.45,53
20091201|2009-08-10 21:00,11,14.44,14.44,14.44,14.44,1
20091201|2009-08-10 21:30,11,14.425,14.425,14.42,14.42,2
20091201|2009-08-10 22:00,11,14.42,14.42,14.4,14.4,27
20091201|2009-08-10 23:00,11,14.42,14.42,14.42,14.42,1
20091201|2009-08-11 00:00,11,14.45,14.45,14.45,14.45,7
20091201|2009-08-11 00:30,11,14.45,14.46,14.45,14.46,13
20091201|2009-08-11 01:00,11,14.47,14.49,14.47,14.49,7
20091201|2009-08-11 02:00,11,14.5,14.51,14.5,14.51,24
20091201|2009-08-11 02:30,11,14.49,14.49,14.49,14.49,1
20091201|2009-08-11 04:00,11,14.485,14.485,14.485,14.485,2
20091201|2009-08-11 05:00,11,14.45,14.45,14.45,14.45,1
20091201|2009-08-11 05:30,11,14.405,14.405,14.4,14.4,2
20091201|2009-08-11 06:00,11,14.39,14.41,14.39,14.41,2
20091201|2009-08-11 06:30,11,14.42,14.42,14.42,14.42,1
20091201|2009-08-11 07:00,11,14.425,14.47,14.425,14.47,17
20091201|2009-08-11 07:30,11,14.44,14.445,14.35,14.35,25
20091201|2009-08-11 08:00,11,14.35,14.375,14.31,14.315,80
20091201|2009-08-11 08:30,11,14.3,14.32,14.275,14.295,83
20091201|2009-08-11 09:00,11,14.295,14.335,14.28,14.3,84
20091201|2009-08-11 09:30,11,14.31,14.345,14.3,14.345,9
20091201|2009-08-11 10:00,11,14.31,14.31,14.285,14.3,42
20091201|2009-08-11 10:30,11,14.3,14.31,14.295,14.3,9
20091201|2009-08-11 11:00,11,14.38,14.42,14.38,14.4,12
20091201|2009-08-11 11:30,11,14.405,14.41,14.4,14.4,7
20091201|2009-08-11 12:00,11,14.395,14.395,14.375,14.39,26
20091201|2009-08-11 12:30,11,14.385,14.385,14.365,14.37,13
20091201|2009-08-11 13:00,11,14.38,14.38,14.36,14.36,5
20091201|2009-08-11 14:00,11,14.37,14.37,14.37,14.37,1
20091201|2009-08-11 14:30,11,14.37,14.37,14.37,14.37,1
20091201|2009-08-11 15:00,11,14.35,14.35,14.35,14.35,1
20091201|2009-08-11 15:30,11,14.33,14.33,14.33,14.33,1
20091201|2009-08-11 16:00,11,14.33,14.33,14.33,14.33,1
20091201|2009-08-11 17:00,12,14.355,14.355,14.355,14.355,1
20091201|2009-08-11 18:30,12,14.36,14.36,14.36,14.36,1
20091201|2009-08-11 19:00,12,14.385,14.39,14.385,14.39,3
20091201|2009-08-11 19:30,12,14.41,14.41,14.39,14.39,3
20091201|2009-08-11 21:00,12,14.37,14.37,14.37,14.37,1
20091201|2009-08-11 21:30,12,14.35,14.35,14.35,14.35,2
20091201|2009-08-11 22:00,12,14.325,14.34,14.325,14.34,2
20091201|2009-08-11 22:30,12,14.34,14.34,14.34,14.34,2
20091201|2009-08-11 23:30,12,14.35,14.35,14.35,14.35,1
20091201|2009-08-12 01:00,12,14.3,14.305,14.295,14.295,7
20091201|2009-08-12 01:30,12,14.295,14.295,14.22,14.22,41
20091201|2009-08-12 02:00,12,14.25,14.25,14.21,14.21,2
20091201|2009-08-12 02:30,12,14.23,14.23,14.17,14.17,5
20091201|2009-08-12 03:00,12,14.23,14.23,14.23,14.23,1
20091201|2009-08-12 04:00,12,14.24,14.275,14.24,14.24,13
20091201|2009-08-12 05:30,12,14.3,14.3,14.3,14.3,20
20091201|2009-08-12 06:00,12,14.315,14.33,14.315,14.33,2
20091201|2009-08-12 06:30,12,14.3,14.3,14.275,14.275,13
20091201|2009-08-12 07:00,12,14.285,14.345,14.285,14.325,17
20091201|2009-08-12 07:30,12,14.305,14.305,14.3,14.305,10
20091201|2009-08-12 08:00,12,14.31,14.31,14.305,14.305,2
20091201|2009-08-12 08:30,12,14.31,14.465,14.31,14.46,200
20091201|2009-08-12 09:00,12,14.45,14.54,14.45,14.54,71
20091201|2009-08-12 09:30,12,14.53,14.53,14.46,14.505,23
20091201|2009-08-12 10:00,12,14.505,14.595,14.5,14.595,99
20091201|2009-08-12 10:30,12,14.565,14.575,14.53,14.555,21
20091201|2009-08-12 11:00,12,14.56,14.62,14.56,14.565,113
20091201|2009-08-12 11:30,12,14.555,14.565,14.55,14.56,45
20091201|2009-08-12 12:00,12,14.53,14.64,14.52,14.615,212
20091201|2009-08-12 12:30,12,14.615,14.625,14.605,14.605,38
20091201|2009-08-12 13:00,12,14.63,14.64,14.515,14.545,27
20091201|2009-08-12 13:30,12,14.515,14.605,14.495,14.605,19
20091201|2009-08-12 14:00,12,14.61,14.61,14.585,14.585,6
20091201|2009-08-12 14:30,12,14.58,14.585,14.56,14.56,12
20091201|2009-08-12 15:00,12,14.58,14.58,14.58,14.58,2
20091201|2009-08-12 15:30,12,14.555,14.57,14.535,14.57,7
20091201|2009-08-12 16:00,12,14.575,14.575,14.575,14.575,5
20091201|2009-08-12 19:30,13,14.6,14.6,14.6,14.6,1
20091201|2009-08-12 20:30,13,14.575,14.58,14.56,14.57,4
20091201|2009-08-12 21:00,13,14.57,14.57,14.57,14.57,2
20091201|2009-08-12 21:30,13,14.585,14.585,14.58,14.58,4
20091201|2009-08-12 22:00,13,14.58,14.58,14.575,14.58,8
20091201|2009-08-12 22:30,13,14.57,14.57,14.57,14.57,1
20091201|2009-08-12 23:30,13,14.57,14.57,14.57,14.57,1
20091201|2009-08-13 00:30,13,14.63,14.67,14.63,14.66,11
20091201|2009-08-13 01:00,13,14.69,14.69,14.66,14.66,7
20091201|2009-08-13 01:30,13,14.68,14.71,14.68,14.7,13
20091201|2009-08-13 02:00,13,14.705,14.79,14.705,14.79,13
20091201|2009-08-13 02:30,13,14.795,14.795,14.765,14.775,50
20091201|2009-08-13 03:00,13,14.775,14.83,14.775,14.785,27
20091201|2009-08-13 03:30,13,14.795,14.85,14.795,14.845,45
20091201|2009-08-13 04:00,13,14.845,14.89,14.845,14.88,78
20091201|2009-08-13 04:30,13,14.89,14.91,14.88,14.905,72
20091201|2009-08-13 05:00,13,14.905,14.91,14.88,14.88,67
20091201|2009-08-13 05:30,13,14.88,15.065,14.88,15.045,101
20091201|2009-08-13 06:00,13,15.135,15.18,15.025,15.035,106
20091201|2009-08-13 06:30,13,15.03,15.03,14.985,14.985,87
20091201|2009-08-13 07:00,13,15.01,15.025,14.89,14.945,843
20091201|2009-08-13 07:30,13,14.905,14.97,14.88,14.97,244
20091201|2009-08-13 08:00,13,15.005,15.005,14.9,14.915,27
20091201|2009-08-13 08:30,13,14.9,14.925,14.81,14.895,332
20091201|2009-08-13 09:00,13,14.895,15.005,14.875,14.995,393
20091201|2009-08-13 09:30,13,14.99,15.09,14.99,15.08,317
20091201|2009-08-13 10:00,13,15.08,15.09,14.995,15.01,426
20091201|2009-08-13 10:30,13,15.01,15.04,15,15.035,144
20091201|2009-08-13 11:00,13,15.05,15.065,15.04,15.04,40
20091201|2009-08-13 11:30,13,15.02,15.05,15.02,15.045,47
20091201|2009-08-13 12:00,13,15.05,15.09,14.98,15.04,326
20091201|2009-08-13 12:30,13,15.04,15.055,15.03,15.03,13
20091201|2009-08-13 13:00,13,14.975,14.995,14.975,14.995,6
20091201|2009-08-13 13:30,13,15.01,15.03,15.005,15.03,11
20091201|2009-08-13 14:00,13,15.015,15.03,15.015,15.015,5
20091201|2009-08-13 14:30,13,15.01,15.065,15.01,15.065,30
20091201|2009-08-13 15:00,13,15.03,15.03,15.03,15.03,1
20091201|2009-08-13 15:30,13,15.045,15.045,15.03,15.03,2
20091201|2009-08-13 16:00,13,15.05,15.09,15.045,15.09,4
20091201|2009-08-13 17:00,14,15.12,15.125,15.105,15.115,7
20091201|2009-08-13 17:30,14,15.12,15.15,15.11,15.13,13
20091201|2009-08-13 18:00,14,15.16,15.16,15.145,15.145,2
20091201|2009-08-13 19:00,14,15.16,15.225,15.16,15.22,17
20091201|2009-08-13 19:30,14,15.22,15.22,15.19,15.19,4
20091201|2009-08-13 20:00,14,15.19,15.195,15.165,15.185,11
20091201|2009-08-13 20:30,14,15.16,15.165,15.16,15.165,3
20091201|2009-08-13 21:00,14,15.165,15.165,15.165,15.165,5
20091201|2009-08-13 21:30,14,15.12,15.12,15.12,15.12,1
20091201|2009-08-13 22:00,14,15.11,15.11,15.08,15.08,10
20091201|2009-08-13 22:30,14,15.095,15.095,15.07,15.07,6
20091201|2009-08-13 23:30,14,15.09,15.09,15.09,15.09,1
20091201|2009-08-14 00:00,14,15.13,15.13,15.09,15.09,2
20091201|2009-08-14 00:30,14,15.09,15.09,15.09,15.09,1
20091201|2009-08-14 01:00,14,15.09,15.105,15.09,15.095,4
20091201|2009-08-14 01:30,14,15.105,15.105,15.08,15.09,3
20091201|2009-08-14 02:00,14,15.085,15.085,15.05,15.065,8
20091201|2009-08-14 02:30,14,15.055,15.12,15.055,15.12,2
20091201|2009-08-14 03:00,14,15.135,15.135,15.135,15.135,1
20091201|2009-08-14 03:30,14,15.15,15.155,15.13,15.13,4
20091201|2009-08-14 04:30,14,15.13,15.14,15.13,15.14,15
20091201|2009-08-14 05:00,14,15.1,15.1,15.085,15.085,4
20091201|2009-08-14 06:00,14,15.045,15.065,15.02,15.05,36
20091201|2009-08-14 06:30,14,15.145,15.155,15.12,15.12,7
20091201|2009-08-14 07:00,14,15.13,15.13,15.09,15.11,11
20091201|2009-08-14 07:30,14,15.04,15.075,15,15,58
20091201|2009-08-14 08:00,14,15.01,15.085,15.01,15.045,62
20091201|2009-08-14 08:30,14,15.05,15.05,14.915,14.94,127
20091201|2009-08-14 09:00,14,14.91,14.92,14.875,14.92,96
20091201|2009-08-14 09:30,14,14.9,14.92,14.73,14.78,165
20091201|2009-08-14 10:00,14,14.79,14.83,14.75,14.75,51
20091201|2009-08-14 10:30,14,14.73,14.73,14.635,14.725,195
20091201|2009-08-14 11:00,14,14.74,14.74,14.68,14.695,22
20091201|2009-08-14 11:30,14,14.69,14.805,14.69,14.805,30
20091201|2009-08-14 12:00,14,14.795,14.795,14.76,14.76,52
20091201|2009-08-14 12:30,14,14.74,14.755,14.705,14.72,36
20091201|2009-08-14 13:00,14,14.695,14.705,14.67,14.67,8
20091201|2009-08-14 13:30,14,14.68,14.705,14.665,14.705,20
20091201|2009-08-14 14:00,14,14.69,14.72,14.69,14.705,4
20091201|2009-08-14 14:30,14,14.71,14.73,14.71,14.73,3
20091201|2009-08-14 15:00,14,14.715,14.725,14.71,14.71,7
20091201|2009-08-14 15:30,14,14.735,14.755,14.735,14.755,11
20091201|2009-08-14 16:00,14,14.74,14.74,14.74,14.74,2
20091201|2009-08-16 17:00,17,14.76,14.76,14.69,14.69,5
20091201|2009-08-16 17:30,17,14.69,14.69,14.69,14.69,1
20091201|2009-08-16 18:00,17,14.685,14.7,14.685,14.7,4
20091201|2009-08-16 19:00,17,14.68,14.68,14.545,14.545,41
20091201|2009-08-16 19:30,17,14.535,14.55,14.535,14.55,10
20091201|2009-08-16 20:00,17,14.53,14.545,14.495,14.5,24
20091201|2009-08-16 20:30,17,14.5,14.5,14.465,14.475,17
20091201|2009-08-16 21:00,17,14.48,14.5,14.48,14.495,13
20091201|2009-08-16 22:00,17,14.5,14.5,14.5,14.5,2
20091201|2009-08-16 22:30,17,14.53,14.53,14.53,14.53,1
20091201|2009-08-16 23:00,17,14.53,14.53,14.52,14.52,3
20091201|2009-08-16 23:30,17,14.555,14.555,14.555,14.555,1
20091201|2009-08-17 00:00,17,14.56,14.565,14.56,14.565,5
20091201|2009-08-17 00:30,17,14.53,14.535,14.53,14.535,9
20091201|2009-08-17 01:00,17,14.535,14.535,14.465,14.465,8
20091201|2009-08-17 01:30,17,14.475,14.5,14.475,14.5,4
20091201|2009-08-17 02:00,17,14.495,14.495,14.43,14.435,25
20091201|2009-08-17 02:30,17,14.41,14.41,14.235,14.3,154
20091201|2009-08-17 03:00,17,14.295,14.295,14.25,14.275,27
20091201|2009-08-17 03:30,17,14.29,14.29,14.28,14.28,3
20091201|2009-08-17 04:00,17,14.285,14.285,14.215,14.215,18
20091201|2009-08-17 04:30,17,14.22,14.28,14.22,14.28,5
20091201|2009-08-17 05:00,17,14.295,14.33,14.275,14.275,10
20091201|2009-08-17 05:30,17,14.25,14.255,14.21,14.215,26
20091201|2009-08-17 06:00,17,14.21,14.21,14.13,14.165,40
20091201|2009-08-17 06:30,17,14.18,14.18,14.15,14.15,5
20091201|2009-08-17 07:00,17,14.13,14.14,14.025,14.09,175
20091201|2009-08-17 07:30,17,14.09,14.16,14.09,14.16,179
20091201|2009-08-17 08:00,17,14.15,14.15,14.065,14.075,103
20091201|2009-08-17 08:30,17,14.075,14.1,13.995,14.06,409
20091201|2009-08-17 09:00,17,14.055,14.065,14.02,14.065,136
20091201|2009-08-17 09:30,17,14.05,14.055,13.945,13.955,116
20091201|2009-08-17 10:00,17,13.955,13.96,13.855,13.92,189
20091201|2009-08-17 10:30,17,13.925,13.95,13.91,13.95,44
20091201|2009-08-17 11:00,17,13.96,13.975,13.945,13.96,67
20091201|2009-08-17 11:30,17,13.97,13.99,13.965,13.975,146
20091201|2009-08-17 12:00,17,13.975,14.03,13.965,14.01,327
20091201|2009-08-17 12:30,17,14.015,14.065,14.015,14.065,26
20091201|2009-08-17 13:00,17,14.075,14.08,14.065,14.08,8
20091201|2009-08-17 13:30,17,14.085,14.095,14.045,14.045,12
20091201|2009-08-17 14:00,17,14.055,14.06,14.055,14.06,21
20091201|2009-08-17 14:30,17,14.055,14.055,14.03,14.03,16
20091201|2009-08-17 15:00,17,14.02,14.04,14.02,14.03,16
20091201|2009-08-17 15:30,17,14.03,14.04,14.02,14.035,14
20091201|2009-08-17 16:00,17,14.03,14.03,14.02,14.02,17
20091201|2009-08-17 17:00,18,14.035,14.05,14.01,14.05,12
20091201|2009-08-17 17:30,18,14.045,14.08,14.045,14.08,3
20091201|2009-08-17 18:00,18,14.06,14.06,14.05,14.05,3
20091201|2009-08-17 18:30,18,14.06,14.06,14.04,14.04,2
20091201|2009-08-17 19:00,18,14.08,14.085,14.07,14.08,17
20091201|2009-08-17 19:30,18,14.08,14.12,14.07,14.1,36
20091201|2009-08-17 20:00,18,14.1,14.11,14.085,14.11,4
20091201|2009-08-17 20:30,18,14.1,14.11,14.095,14.1,6
20091201|2009-08-17 21:00,18,14.12,14.12,14.12,14.12,1
20091201|2009-08-17 21:30,18,14.115,14.115,14.11,14.11,2
20091201|2009-08-17 22:00,18,14.1,14.105,14.1,14.105,21
20091201|2009-08-17 22:30,18,14.105,14.105,14.105,14.105,3
20091201|2009-08-17 23:00,18,14.095,14.11,14.095,14.11,2
20091201|2009-08-17 23:30,18,14.105,14.135,14.105,14.135,2
20091201|2009-08-18 00:00,18,14.115,14.135,14.115,14.135,5
20091201|2009-08-18 00:30,18,14.12,14.22,14.12,14.22,12
20091201|2009-08-18 01:00,18,14.16,14.185,14.145,14.185,7
20091201|2009-08-18 01:30,18,14.175,14.175,14.175,14.175,7
20091201|2009-08-18 02:00,18,14.175,14.225,14.175,14.225,9
20091201|2009-08-18 02:30,18,14.205,14.21,14.2,14.2,4
20091201|2009-08-18 03:00,18,14.2,14.21,14.2,14.21,3
20091201|2009-08-18 03:30,18,14.19,14.2,14.16,14.2,64
20091201|2009-08-18 04:00,18,14.225,14.225,14.2,14.2,45
20091201|2009-08-18 04:30,18,14.16,14.16,14.145,14.145,2
20091201|2009-08-18 05:00,18,14.17,14.17,14.165,14.165,7
20091201|2009-08-18 05:30,18,14.15,14.15,14.125,14.125,3
20091201|2009-08-18 06:00,18,14.12,14.12,14.04,14.045,84
20091201|2009-08-18 06:30,18,14.03,14.07,14.03,14.07,12
20091201|2009-08-18 07:00,18,14.08,14.105,13.935,13.96,80
20091201|2009-08-18 07:30,18,13.92,14.01,13.92,13.965,197
20091201|2009-08-18 08:00,18,13.975,13.975,13.86,13.905,218
20091201|2009-08-18 08:30,18,13.935,13.99,13.89,13.9,112
20091201|2009-08-18 09:00,18,13.91,14.06,13.91,13.985,71
20091201|2009-08-18 09:30,18,13.98,13.98,13.94,13.95,45
20091201|2009-08-18 10:00,18,13.94,13.975,13.915,13.96,67
20091201|2009-08-18 10:30,18,14,14.035,13.965,14.03,65
20091201|2009-08-18 11:00,18,14.035,14.045,13.98,13.99,50
20091201|2009-08-18 11:30,18,13.985,14.01,13.98,14.005,37
20091201|2009-08-18 12:00,18,14.01,14.02,13.99,13.99,65
20091201|2009-08-18 12:30,18,13.97,13.98,13.935,13.95,22
20091201|2009-08-18 13:00,18,13.985,14,13.985,13.995,37
20091201|2009-08-18 13:30,18,14.015,14.02,14.005,14.005,14
20091201|2009-08-18 14:00,18,14.015,14.025,14.01,14.01,7
20091201|2009-08-18 14:30,18,14.005,14.01,13.99,13.99,22
20091201|2009-08-18 15:00,18,14.005,14.005,14.005,14.005,1
20091201|2009-08-18 15:30,18,14.005,14.03,14.005,14.015,16
20091201|2009-08-18 16:00,18,14.02,14.02,14.01,14.01,5
20091201|2009-08-18 17:00,19,14.035,14.115,14.035,14.115,19
20091201|2009-08-18 17:30,19,14.05,14.09,14.05,14.09,4
20091201|2009-08-18 18:00,19,14.08,14.08,14.08,14.08,1
20091201|2009-08-18 18:30,19,14.065,14.1,14.055,14.1,5
20091201|2009-08-18 19:00,19,14.115,14.12,14.1,14.12,3
20091201|2009-08-18 19:30,19,14.15,14.185,14.14,14.14,21
20091201|2009-08-18 20:00,19,14.145,14.145,14.105,14.105,5
20091201|2009-08-18 20:30,19,14.105,14.12,14.105,14.115,3
20091201|2009-08-18 21:00,19,14.105,14.11,14.09,14.09,15
20091201|2009-08-18 22:00,19,14.08,14.08,14.04,14.04,7
20091201|2009-08-18 23:00,19,14.03,14.03,14.03,14.03,1
20091201|2009-08-19 00:00,19,14.03,14.03,13.94,13.94,24
20091201|2009-08-19 00:30,19,13.92,13.92,13.85,13.85,20
20091201|2009-08-19 01:00,19,13.865,13.88,13.825,13.845,35
20091201|2009-08-19 01:30,19,13.82,13.82,13.75,13.795,164
20091201|2009-08-19 02:00,19,13.81,13.815,13.79,13.795,55
20091201|2009-08-19 02:30,19,13.795,13.795,13.675,13.685,159
20091201|2009-08-19 03:00,19,13.675,13.675,13.575,13.62,104
20091201|2009-08-19 03:30,19,13.63,13.66,13.615,13.66,22
20091201|2009-08-19 04:00,19,13.665,13.69,13.665,13.69,29
20091201|2009-08-19 04:30,19,13.655,13.71,13.655,13.71,13
20091201|2009-08-19 05:00,19,13.715,13.715,13.67,13.67,27
20091201|2009-08-19 05:30,19,13.64,13.66,13.56,13.56,121
20091201|2009-08-19 06:00,19,13.56,13.67,13.56,13.61,50
20091201|2009-08-19 06:30,19,13.63,13.67,13.62,13.67,16
20091201|2009-08-19 07:00,19,13.68,13.69,13.53,13.545,130
20091201|2009-08-19 07:30,19,13.54,13.685,13.535,13.68,277
20091201|2009-08-19 08:00,19,13.675,13.69,13.575,13.61,337
20091201|2009-08-19 08:30,19,13.62,13.85,13.575,13.815,285
20091201|2009-08-19 09:00,19,13.82,13.88,13.75,13.78,184
20091201|2009-08-19 09:30,19,13.815,13.87,13.765,13.78,124
20091201|2009-08-19 10:00,19,13.825,13.9,13.81,13.9,268
20091201|2009-08-19 10:30,19,13.9,13.975,13.88,13.96,243
20091201|2009-08-19 11:00,19,13.975,13.98,13.945,13.965,129
20091201|2009-08-19 11:30,19,13.955,13.955,13.925,13.945,32
20091201|2009-08-19 12:00,19,13.945,13.96,13.89,13.905,102
20091201|2009-08-19 12:30,19,13.915,13.925,13.9,13.925,129
20091201|2009-08-19 13:00,19,13.945,13.945,13.88,13.88,15
20091201|2009-08-19 13:30,19,13.88,13.88,13.835,13.835,33
20091201|2009-08-19 14:00,19,13.83,13.84,13.81,13.82,12
20091201|2009-08-19 14:30,19,13.835,13.835,13.82,13.835,12
20091201|2009-08-19 15:00,19,13.825,13.865,13.82,13.865,14
20091201|2009-08-19 15:30,19,13.85,13.85,13.84,13.845,7
20091201|2009-08-19 16:00,19,13.84,13.85,13.835,13.85,10
20091201|2009-08-19 17:00,20,13.855,14.015,13.855,14.005,16
20091201|2009-08-19 17:30,20,14.03,14.03,13.99,13.99,12
20091201|2009-08-19 18:00,20,14.01,14.04,14.01,14.04,3
20091201|2009-08-19 18:30,20,14.04,14.055,14.04,14.055,7
20091201|2009-08-19 19:00,20,14.055,14.055,14,14,15
20091201|2009-08-19 19:30,20,14,14,13.975,13.975,11
20091201|2009-08-19 20:00,20,13.96,13.97,13.955,13.97,5
20091201|2009-08-19 20:30,20,13.975,14.01,13.975,14,10
20091201|2009-08-19 21:00,20,13.995,14.01,13.995,14.01,4
20091201|2009-08-19 21:30,20,14,14,14,14,40
20091201|2009-08-19 22:00,20,13.96,13.96,13.95,13.95,5
20091201|2009-08-19 22:30,20,13.97,13.97,13.97,13.97,4
20091201|2009-08-19 23:00,20,13.97,13.97,13.97,13.97,2
20091201|2009-08-19 23:30,20,13.98,14,13.98,14,3
20091201|2009-08-20 00:00,20,14.005,14.01,14.005,14.01,9
20091201|2009-08-20 00:30,20,14.01,14.05,14.01,14.05,13
20091201|2009-08-20 01:00,20,14.05,14.105,14.05,14.105,17
20091201|2009-08-20 01:30,20,14.055,14.055,14.02,14.035,14
20091201|2009-08-20 02:00,20,14.025,14.025,14,14,17
20091201|2009-08-20 02:30,20,13.96,13.96,13.96,13.96,2
20091201|2009-08-20 03:00,20,13.975,14.02,13.975,14.02,4
20091201|2009-08-20 03:30,20,14.02,14.075,14.02,14.065,21
20091201|2009-08-20 04:00,20,14.05,14.05,14.04,14.04,8
20091201|2009-08-20 04:30,20,14.04,14.055,14.025,14.055,5
20091201|2009-08-20 05:00,20,14.04,14.04,14.04,14.04,2
20091201|2009-08-20 05:30,20,14.045,14.045,14,14,4
20091201|2009-08-20 06:00,20,14.025,14.05,14,14.015,43
20091201|2009-08-20 06:30,20,14.04,14.04,14.02,14.02,19
20091201|2009-08-20 07:00,20,14.01,14.05,13.92,13.96,175
20091201|2009-08-20 07:30,20,13.92,13.93,13.835,13.92,64
20091201|2009-08-20 08:00,20,13.9,13.9,13.825,13.855,30
20091201|2009-08-20 08:30,20,13.86,13.93,13.85,13.92,37
20091201|2009-08-20 09:00,20,13.94,13.94,13.85,13.86,78
20091201|2009-08-20 09:30,20,13.86,13.915,13.86,13.905,97
20091201|2009-08-20 10:00,20,13.9,13.945,13.88,13.905,48
20091201|2009-08-20 10:30,20,13.905,13.935,13.9,13.935,9
20091201|2009-08-20 11:00,20,13.945,13.965,13.91,13.91,82
20091201|2009-08-20 11:30,20,13.95,13.955,13.92,13.935,135
20091201|2009-08-20 12:00,20,13.96,13.96,13.91,13.93,101
20091201|2009-08-20 12:30,20,13.93,13.945,13.925,13.93,26
20091201|2009-08-20 13:00,20,13.94,13.94,13.93,13.93,10
20091201|2009-08-20 13:30,20,13.94,13.95,13.935,13.945,8
20091201|2009-08-20 14:30,20,13.96,13.96,13.935,13.935,10
20091201|2009-08-20 15:00,20,13.935,13.96,13.935,13.96,11
20091201|2009-08-20 15:30,20,13.94,13.96,13.94,13.96,4
20091201|2009-08-20 17:00,21,13.955,13.96,13.955,13.96,4
20091201|2009-08-20 17:30,21,13.925,13.925,13.925,13.925,1
20091201|2009-08-20 18:00,21,13.925,13.925,13.925,13.925,1
20091201|2009-08-20 18:30,21,13.955,13.955,13.955,13.955,1
20091201|2009-08-20 19:00,21,13.92,13.92,13.88,13.9,17
20091201|2009-08-20 19:30,21,13.88,13.88,13.86,13.86,7
20091201|2009-08-20 20:00,21,13.885,13.885,13.885,13.885,1
20091201|2009-08-20 21:30,21,13.91,13.91,13.91,13.91,1
20091201|2009-08-20 22:00,21,13.92,13.92,13.92,13.92,1
20091201|2009-08-20 22:30,21,13.88,13.88,13.83,13.83,32
20091201|2009-08-20 23:00,21,13.84,13.84,13.83,13.83,3
20091201|2009-08-20 23:30,21,13.825,13.825,13.79,13.79,34
20091201|2009-08-21 00:00,21,13.775,13.785,13.75,13.785,41
20091201|2009-08-21 00:30,21,13.765,13.785,13.76,13.785,39
20091201|2009-08-21 01:00,21,13.8,13.815,13.8,13.81,10
20091201|2009-08-21 01:30,21,13.81,13.83,13.8,13.815,5
20091201|2009-08-21 02:00,21,13.81,13.84,13.805,13.84,5
20091201|2009-08-21 02:30,21,13.88,13.905,13.86,13.9,23
20091201|2009-08-21 03:00,21,13.905,13.905,13.885,13.885,4
20091201|2009-08-21 03:30,21,13.9,13.915,13.9,13.915,16
20091201|2009-08-21 04:00,21,13.92,13.93,13.92,13.925,15
20091201|2009-08-21 04:30,21,13.925,13.96,13.925,13.95,35
20091201|2009-08-21 05:00,21,13.97,14.075,13.97,14.03,203
20091201|2009-08-21 05:30,21,14.03,14.055,14.02,14.02,40
20091201|2009-08-21 06:00,21,14.04,14.08,14.025,14.08,61
20091201|2009-08-21 06:30,21,14.08,14.08,14.03,14.03,44
20091201|2009-08-21 07:00,21,14.04,14.305,14.035,14.305,467
20091201|2009-08-21 07:30,21,14.3,14.32,14.21,14.225,259
20091201|2009-08-21 08:00,21,14.225,14.235,14.2,14.235,70
20091201|2009-08-21 08:30,21,14.225,14.235,14.125,14.18,75
20091201|2009-08-21 09:00,21,14.2,14.29,14.18,14.18,215
20091201|2009-08-21 09:30,21,14.195,14.29,14.175,14.21,214
20091201|2009-08-21 10:00,21,14.22,14.22,14.17,14.21,59
20091201|2009-08-21 10:30,21,14.21,14.23,14.2,14.23,59
20091201|2009-08-21 11:00,21,14.225,14.245,14.195,14.22,69
20091201|2009-08-21 11:30,21,14.225,14.23,14.2,14.23,37
20091201|2009-08-21 12:00,21,14.195,14.215,14.185,14.205,270
20091201|2009-08-21 12:30,21,14.21,14.21,14.195,14.2,24
20091201|2009-08-21 13:00,21,14.2,14.205,14.2,14.205,12
20091201|2009-08-21 13:30,21,14.205,14.21,14.19,14.21,29
20091201|2009-08-21 14:00,21,14.21,14.21,14.19,14.19,45
20091201|2009-08-21 14:30,21,14.18,14.19,14.175,14.19,9
20091201|2009-08-21 15:00,21,14.2,14.2,14.175,14.175,6
20091201|2009-08-21 15:30,21,14.185,14.2,14.185,14.195,4
20091201|2009-08-21 16:00,21,14.2,14.21,14.2,14.21,6
20091201|2009-08-23 17:00,24,14.24,14.29,14.24,14.29,10
20091201|2009-08-23 17:30,24,14.285,14.3,14.285,14.3,6
20091201|2009-08-23 18:00,24,14.26,14.26,14.26,14.26,2
20091201|2009-08-23 18:30,24,14.3,14.3,14.255,14.255,4
20091201|2009-08-23 19:00,24,14.24,14.265,14.24,14.265,3
20091201|2009-08-23 19:30,24,14.275,14.315,14.275,14.3,30
20091201|2009-08-23 20:00,24,14.285,14.36,14.285,14.335,52
20091201|2009-08-23 20:30,24,14.35,14.35,14.35,14.35,3
20091201|2009-08-23 21:00,24,14.32,14.32,14.32,14.32,2
20091201|2009-08-23 21:30,24,14.37,14.38,14.35,14.38,9
20091201|2009-08-23 22:00,24,14.345,14.36,14.345,14.36,2
20091201|2009-08-23 22:30,24,14.385,14.39,14.385,14.39,7
20091201|2009-08-23 23:00,24,14.37,14.41,14.37,14.38,25
20091201|2009-08-23 23:30,24,14.4,14.4,14.375,14.375,2
20091201|2009-08-24 00:00,24,14.375,14.375,14.365,14.37,5
20091201|2009-08-24 00:30,24,14.37,14.38,14.37,14.38,47
20091201|2009-08-24 01:00,24,14.38,14.385,14.33,14.38,31
20091201|2009-08-24 01:30,24,14.39,14.45,14.39,14.435,36
20091201|2009-08-24 02:00,24,14.425,14.43,14.395,14.41,117
20091201|2009-08-24 02:30,24,14.405,14.425,14.385,14.42,9
20091201|2009-08-24 03:00,24,14.425,14.51,14.42,14.47,42
20091201|2009-08-24 03:30,24,14.455,14.475,14.44,14.475,22
20091201|2009-08-24 04:00,24,14.46,14.47,14.43,14.43,19
20091201|2009-08-24 04:30,24,14.42,14.445,14.415,14.415,7
20091201|2009-08-24 05:00,24,14.4,14.41,14.365,14.41,8
20091201|2009-08-24 05:30,24,14.405,14.41,14.405,14.41,10
20091201|2009-08-24 06:00,24,14.38,14.48,14.375,14.46,70
20091201|2009-08-24 06:30,24,14.46,14.47,14.455,14.455,14
20091201|2009-08-24 07:00,24,14.455,14.5,14.45,14.475,353
20091201|2009-08-24 07:30,24,14.445,14.485,14.42,14.445,68
20091201|2009-08-24 08:00,24,14.44,14.475,14.44,14.455,93
20091201|2009-08-24 08:30,24,14.46,14.475,14.405,14.42,119
20091201|2009-08-24 09:00,24,14.425,14.435,14.37,14.42,140
20091201|2009-08-24 09:30,24,14.42,14.42,14.36,14.375,268
20091201|2009-08-24 10:00,24,14.37,14.42,14.355,14.42,175
20091201|2009-08-24 10:30,24,14.405,14.425,14.395,14.41,114
20091201|2009-08-24 11:00,24,14.405,14.405,14.38,14.395,44
20091201|2009-08-24 11:30,24,14.38,14.42,14.38,14.415,58
20091201|2009-08-24 12:00,24,14.41,14.41,14.09,14.255,574
20091201|2009-08-24 12:30,24,14.245,14.29,14.21,14.21,141
20091201|2009-08-24 13:00,24,14.215,14.235,14.17,14.225,87
20091201|2009-08-24 13:30,24,14.225,14.225,14.145,14.165,54
20091201|2009-08-24 14:00,24,14.165,14.2,14.15,14.2,89
20091201|2009-08-24 14:30,24,14.19,14.2,14.17,14.17,14
20091201|2009-08-24 15:00,24,14.17,14.19,14.17,14.18,8
20091201|2009-08-24 15:30,24,14.165,14.185,14.165,14.17,20
20091201|2009-08-24 16:00,24,14.19,14.19,14.19,14.19,1
20091201|2009-08-24 17:00,25,14.18,14.18,14.165,14.165,3
20091201|2009-08-24 17:30,25,14.2,14.205,14.2,14.205,7
20091201|2009-08-24 18:00,25,14.185,14.185,14.185,14.185,2
20091201|2009-08-24 18:30,25,14.205,14.205,14.15,14.165,5
20091201|2009-08-24 19:00,25,14.155,14.195,14.155,14.175,43
20091201|2009-08-24 19:30,25,14.165,14.175,14.165,14.175,15
20091201|2009-08-24 20:00,25,14.16,14.17,14.15,14.17,11
20091201|2009-08-24 20:30,25,14.155,14.16,14.155,14.16,2
20091201|2009-08-24 21:00,25,14.15,14.155,14.1,14.125,68
20091201|2009-08-24 21:30,25,14.15,14.165,14.15,14.16,4
20091201|2009-08-24 22:00,25,14.145,14.155,14.145,14.15,4
20091201|2009-08-24 22:30,25,14.16,14.16,14.16,14.16,1
20091201|2009-08-24 23:00,25,14.165,14.17,14.16,14.16,5
20091201|2009-08-24 23:30,25,14.18,14.205,14.18,14.195,19
20091201|2009-08-25 00:00,25,14.195,14.195,14.105,14.105,30
20091201|2009-08-25 00:30,25,14.12,14.15,14.105,14.14,16
20091201|2009-08-25 01:00,25,14.12,14.155,14.095,14.145,52
20091201|2009-08-25 01:30,25,14.18,14.2,14.145,14.145,33
20091201|2009-08-25 02:00,25,14.185,14.26,14.175,14.24,48
20091201|2009-08-25 02:30,25,14.25,14.27,14.22,14.22,30
20091201|2009-08-25 03:00,25,14.22,14.26,14.22,14.25,55
20091201|2009-08-25 03:30,25,14.24,14.24,14.2,14.2,29
20091201|2009-08-25 04:00,25,14.24,14.25,14.21,14.215,15
20091201|2009-08-25 04:30,25,14.215,14.24,14.2,14.22,32
20091201|2009-08-25 05:00,25,14.22,14.22,14.18,14.185,41
20091201|2009-08-25 05:30,25,14.2,14.205,14.19,14.19,10
20091201|2009-08-25 06:00,25,14.19,14.19,14.14,14.185,144
20091201|2009-08-25 06:30,25,14.19,14.28,14.19,14.25,174
20091201|2009-08-25 07:00,25,14.26,14.34,14.26,14.3,178
20091201|2009-08-25 07:30,25,14.325,14.42,14.285,14.4,221
20091201|2009-08-25 08:00,25,14.41,14.44,14.355,14.355,269
20091201|2009-08-25 08:30,25,14.37,14.39,14.335,14.38,144
20091201|2009-08-25 09:00,25,14.37,14.41,14.24,14.27,346
20091201|2009-08-25 09:30,25,14.27,14.36,14.27,14.36,129
20091201|2009-08-25 10:00,25,14.36,14.395,14.345,14.355,245
20091201|2009-08-25 10:30,25,14.37,14.405,14.365,14.365,86
20091201|2009-08-25 11:00,25,14.37,14.46,14.36,14.425,406
20091201|2009-08-25 11:30,25,14.43,14.44,14.345,14.345,91
20091201|2009-08-25 12:00,25,14.345,14.365,14.31,14.33,302
20091201|2009-08-25 12:30,25,14.335,14.34,14.285,14.325,119
20091201|2009-08-25 13:00,25,14.32,14.325,14.295,14.325,45
20091201|2009-08-25 13:30,25,14.325,14.325,14.3,14.315,9
20091201|2009-08-25 14:00,25,14.315,14.325,14.31,14.315,5
20091201|2009-08-25 14:30,25,14.315,14.315,14.305,14.31,19
20091201|2009-08-25 15:00,25,14.31,14.31,14.3,14.31,34
20091201|2009-08-25 15:30,25,14.305,14.31,14.3,14.3,7
20091201|2009-08-25 17:00,26,14.28,14.3,14.26,14.3,11
20091201|2009-08-25 17:30,26,14.28,14.31,14.28,14.31,8
20091201|2009-08-25 18:00,26,14.3,14.34,14.3,14.3,4
20091201|2009-08-25 18:30,26,14.3,14.3,14.29,14.29,9
20091201|2009-08-25 19:00,26,14.325,14.325,14.325,14.325,1
20091201|2009-08-25 20:00,26,14.3,14.34,14.3,14.34,10
20091201|2009-08-25 20:30,26,14.325,14.325,14.32,14.325,9
20091201|2009-08-25 21:00,26,14.335,14.365,14.335,14.365,44
20091201|2009-08-25 21:30,26,14.35,14.37,14.35,14.355,5
20091201|2009-08-25 22:00,26,14.355,14.355,14.355,14.355,2
20091201|2009-08-25 22:30,26,14.36,14.36,14.36,14.36,4
20091201|2009-08-25 23:00,26,14.365,14.385,14.365,14.385,33
20091201|2009-08-25 23:30,26,14.385,14.39,14.375,14.375,16
20091201|2009-08-26 00:00,26,14.375,14.395,14.36,14.395,69
20091201|2009-08-26 00:30,26,14.395,14.49,14.395,14.45,111
20091201|2009-08-26 01:00,26,14.44,14.45,14.435,14.45,24
20091201|2009-08-26 01:30,26,14.445,14.46,14.4,14.405,91
20091201|2009-08-26 02:00,26,14.42,14.49,14.42,14.49,78
20091201|2009-08-26 02:30,26,14.485,14.485,14.455,14.455,9
20091201|2009-08-26 03:00,26,14.455,14.465,14.405,14.41,42
20091201|2009-08-26 03:30,26,14.41,14.425,14.395,14.425,16
20091201|2009-08-26 04:00,26,14.42,14.425,14.405,14.425,17
20091201|2009-08-26 04:30,26,14.415,14.425,14.41,14.41,21
20091201|2009-08-26 05:00,26,14.41,14.425,14.33,14.34,59
20091201|2009-08-26 05:30,26,14.35,14.36,14.315,14.325,102
20091201|2009-08-26 06:00,26,14.325,14.36,14.29,14.3,73
20091201|2009-08-26 06:30,26,14.29,14.32,14.28,14.32,133
20091201|2009-08-26 07:00,26,14.31,14.39,14.28,14.385,139
20091201|2009-08-26 07:30,26,14.38,14.42,14.34,14.38,257
20091201|2009-08-26 08:00,26,14.385,14.39,14.305,14.31,146
20091201|2009-08-26 08:30,26,14.305,14.32,14.205,14.245,496
20091201|2009-08-26 09:00,26,14.26,14.33,14.245,14.28,502
20091201|2009-08-26 09:30,26,14.285,14.31,14.215,14.265,311
20091201|2009-08-26 10:00,26,14.28,14.3,14.245,14.275,118
20091201|2009-08-26 10:30,26,14.27,14.3,14.265,14.3,31
20091201|2009-08-26 11:00,26,14.29,14.335,14.275,14.315,118
20091201|2009-08-26 11:30,26,14.325,14.325,14.29,14.305,54
20091201|2009-08-26 12:00,26,14.31,14.31,14.28,14.29,161
20091201|2009-08-26 12:30,26,14.285,14.32,14.285,14.32,71
20091201|2009-08-26 13:00,26,14.32,14.32,14.32,14.32,12
20091201|2009-08-26 13:30,26,14.32,14.325,14.315,14.32,32
20091201|2009-08-26 14:00,26,14.32,14.33,14.32,14.33,38
20091201|2009-08-26 14:30,26,14.33,14.355,14.31,14.35,51
20091201|2009-08-26 15:00,26,14.34,14.345,14.335,14.345,9
20091201|2009-08-26 15:30,26,14.345,14.39,14.345,14.375,31
20091201|2009-08-26 16:00,26,14.38,14.38,14.365,14.365,4
20091201|2009-08-26 17:00,27,14.375,14.375,14.355,14.36,5
20091201|2009-08-26 18:00,27,14.36,14.37,14.355,14.355,3
20091201|2009-08-26 18:30,27,14.37,14.375,14.35,14.355,9
20091201|2009-08-26 19:00,27,14.34,14.34,14.31,14.31,21
20091201|2009-08-26 19:30,27,14.31,14.31,14.235,14.24,81
20091201|2009-08-26 20:00,27,14.245,14.26,14.23,14.26,20
20091201|2009-08-26 20:30,27,14.25,14.295,14.25,14.28,7
20091201|2009-08-26 21:00,27,14.27,14.315,14.255,14.315,12
20091201|2009-08-26 21:30,27,14.315,14.315,14.295,14.295,8
20091201|2009-08-26 22:30,27,14.27,14.27,14.24,14.24,36
20091201|2009-08-26 23:00,27,14.265,14.29,14.265,14.29,11
20091201|2009-08-26 23:30,27,14.285,14.295,14.28,14.295,7
20091201|2009-08-27 00:00,27,14.295,14.31,14.295,14.31,6
20091201|2009-08-27 00:30,27,14.265,14.285,14.265,14.28,3
20091201|2009-08-27 01:00,27,14.3,14.3,14.255,14.255,34
20091201|2009-08-27 01:30,27,14.29,14.3,14.28,14.28,25
20091201|2009-08-27 02:00,27,14.28,14.29,14.27,14.285,25
20091201|2009-08-27 02:30,27,14.28,14.3,14.28,14.28,42
20091201|2009-08-27 03:00,27,14.265,14.28,14.245,14.245,66
20091201|2009-08-27 03:30,27,14.255,14.27,14.24,14.245,49
20091201|2009-08-27 04:00,27,14.245,14.25,14.22,14.24,72
20091201|2009-08-27 04:30,27,14.24,14.26,14.24,14.255,28
20091201|2009-08-27 05:00,27,14.26,14.29,14.255,14.28,73
20091201|2009-08-27 05:30,27,14.265,14.275,14.24,14.245,19
20091201|2009-08-27 06:00,27,14.24,14.275,14.22,14.26,245
20091201|2009-08-27 06:30,27,14.25,14.31,14.245,14.285,151
20091201|2009-08-27 07:00,27,14.295,14.37,14.285,14.34,458
20091201|2009-08-27 07:30,27,14.335,14.38,14.3,14.325,495
20091201|2009-08-27 08:00,27,14.325,14.335,14.28,14.32,336
20091201|2009-08-27 08:30,27,14.32,14.33,14.175,14.21,560
20091201|2009-08-27 09:00,27,14.21,14.215,14.125,14.2,877
20091201|2009-08-27 09:30,27,14.2,14.225,14.16,14.165,353
20091201|2009-08-27 10:00,27,14.16,14.205,14.08,14.195,775
20091201|2009-08-27 10:30,27,14.2,14.215,14.17,14.21,235
20091201|2009-08-27 11:00,27,14.215,14.255,14.21,14.255,187
20091201|2009-08-27 11:30,27,14.255,14.26,14.215,14.255,110
20091201|2009-08-27 12:00,27,14.26,14.275,14.235,14.27,467
20091201|2009-08-27 12:30,27,14.265,14.275,14.255,14.265,115
20091201|2009-08-27 13:00,27,14.275,14.34,14.26,14.325,260
20091201|2009-08-27 13:30,27,14.33,14.36,14.295,14.32,221
20091201|2009-08-27 14:00,27,14.32,14.32,14.305,14.315,83
20091201|2009-08-27 14:30,27,14.305,14.335,14.305,14.32,50
20091201|2009-08-27 15:00,27,14.315,14.345,14.305,14.325,35
20091201|2009-08-27 15:30,27,14.325,14.33,14.32,14.325,16
20091201|2009-08-27 16:00,27,14.325,14.325,14.315,14.325,9
20091201|2009-08-27 17:00,28,14.225,14.385,14.225,14.385,66
20091201|2009-08-27 17:30,28,14.37,14.37,14.305,14.31,43
20091201|2009-08-27 18:00,28,14.34,14.365,14.33,14.35,6
20091201|2009-08-27 18:30,28,14.335,14.365,14.335,14.36,26
20091201|2009-08-27 19:00,28,14.355,14.38,14.355,14.365,33
20091201|2009-08-27 19:30,28,14.36,14.465,14.34,14.41,218
20091201|2009-08-27 20:00,28,14.42,14.425,14.395,14.395,32
20091201|2009-08-27 20:30,28,14.395,14.41,14.365,14.385,79
20091201|2009-08-27 21:00,28,14.375,14.375,14.365,14.37,20
20091201|2009-08-27 21:30,28,14.375,14.39,14.35,14.35,74
20091201|2009-08-27 22:00,28,14.34,14.37,14.33,14.34,49
20091201|2009-08-27 22:30,28,14.36,14.365,14.36,14.36,5
20091201|2009-08-27 23:00,28,14.355,14.355,14.34,14.34,3
20091201|2009-08-27 23:30,28,14.34,14.35,14.335,14.34,24
20091201|2009-08-28 00:00,28,14.35,14.355,14.345,14.345,46
20091201|2009-08-28 00:30,28,14.35,14.425,14.345,14.395,154
20091201|2009-08-28 01:00,28,14.39,14.395,14.36,14.36,38
20091201|2009-08-28 01:30,28,14.37,14.42,14.365,14.38,346
20091201|2009-08-28 02:00,28,14.38,14.395,14.365,14.385,144
20091201|2009-08-28 02:30,28,14.38,14.385,14.37,14.38,58
20091201|2009-08-28 03:00,28,14.375,14.41,14.375,14.38,89
20091201|2009-08-28 03:30,28,14.38,14.44,14.375,14.43,213
20091201|2009-08-28 04:00,28,14.435,14.55,14.43,14.5,796
20091201|2009-08-28 04:30,28,14.505,14.505,14.455,14.47,235
20091201|2009-08-28 05:00,28,14.47,14.485,14.46,14.48,101
20091201|2009-08-28 05:30,28,14.47,14.51,14.465,14.51,143
20091201|2009-08-28 06:00,28,14.505,14.57,14.5,14.505,610
20091201|2009-08-28 06:30,28,14.515,14.575,14.515,14.545,477
20091201|2009-08-28 07:00,28,14.545,14.82,14.53,14.765,2273
20091201|2009-08-28 07:30,28,14.775,14.78,14.72,14.75,1681
20091201|2009-08-28 08:00,28,14.755,14.83,14.75,14.79,1336
20091201|2009-08-28 08:30,28,14.785,14.9,14.775,14.785,2542
20091201|2009-08-28 09:00,28,14.79,14.83,14.73,14.74,2344
20091201|2009-08-28 09:30,28,14.735,14.845,14.72,14.84,1451
20091201|2009-08-28 10:00,28,14.84,14.865,14.805,14.805,1131
20091201|2009-08-28 10:30,28,14.81,14.84,14.78,14.79,650
20091201|2009-08-28 11:00,28,14.79,14.805,14.72,14.74,904
20091201|2009-08-28 11:30,28,14.74,14.795,14.735,14.755,627
20091201|2009-08-28 12:00,28,14.755,14.835,14.75,14.83,1151
20091201|2009-08-28 12:30,28,14.83,14.85,14.81,14.82,365
20091201|2009-08-28 13:00,28,14.82,14.825,14.79,14.8,250
20091201|2009-08-28 13:30,28,14.8,14.805,14.77,14.8,148
20091201|2009-08-28 14:00,28,14.8,14.805,14.78,14.8,127
20091201|2009-08-28 14:30,28,14.8,14.805,14.76,14.775,148
20091201|2009-08-28 15:00,28,14.785,14.8,14.775,14.8,27
20091201|2009-08-28 15:30,28,14.8,14.8,14.79,14.8,15
20091201|2009-08-28 16:00,28,14.805,14.825,14.8,14.81,15
20091201|2009-08-30 17:00,31,14.775,14.83,14.77,14.83,87
20091201|2009-08-30 17:30,31,14.825,14.845,14.815,14.815,41
20091201|2009-08-30 18:00,31,14.82,14.84,14.82,14.84,5
20091201|2009-08-30 18:30,31,14.84,14.9,14.83,14.875,91
20091201|2009-08-30 19:00,31,14.88,14.895,14.865,14.88,45
20091201|2009-08-30 19:30,31,14.88,14.95,14.875,14.935,217
20091201|2009-08-30 20:00,31,14.935,14.935,14.8,14.8,132
20091201|2009-08-30 20:30,31,14.8,14.8,14.765,14.78,99
20091201|2009-08-30 21:00,31,14.78,14.795,14.765,14.77,53
20091201|2009-08-30 21:30,31,14.765,14.78,14.72,14.735,108
20091201|2009-08-30 22:00,31,14.73,14.74,14.68,14.705,136
20091201|2009-08-30 22:30,31,14.705,14.73,14.695,14.73,53
20091201|2009-08-30 23:00,31,14.735,14.735,14.685,14.7,32
20091201|2009-08-30 23:30,31,14.69,14.715,14.675,14.705,149
20091201|2009-08-31 00:00,31,14.705,14.735,14.695,14.705,65
20091201|2009-08-31 00:30,31,14.7,14.72,14.68,14.69,70
20091201|2009-08-31 01:00,31,14.69,14.7,14.675,14.7,108
20091201|2009-08-31 01:30,31,14.705,14.715,14.67,14.69,86
20091201|2009-08-31 02:00,31,14.68,14.715,14.665,14.68,193
20091201|2009-08-31 02:30,31,14.675,14.7,14.655,14.68,128
20091201|2009-08-31 03:00,31,14.675,14.68,14.63,14.635,172
20091201|2009-08-31 03:30,31,14.64,14.67,14.625,14.645,151
20091201|2009-08-31 04:00,31,14.645,14.655,14.635,14.65,95
20091201|2009-08-31 04:30,31,14.66,14.675,14.655,14.66,56
20091201|2009-08-31 05:00,31,14.66,14.66,14.62,14.655,103
20091201|2009-08-31 05:30,31,14.65,14.67,14.65,14.665,121
20091201|2009-08-31 06:00,31,14.665,14.735,14.66,14.735,184
20091201|2009-08-31 06:30,31,14.725,14.74,14.665,14.67,205
20091201|2009-08-31 07:00,31,14.67,14.675,14.55,14.605,1359
20091201|2009-08-31 07:30,31,14.6,14.695,14.585,14.66,986
20091201|2009-08-31 08:00,31,14.66,14.675,14.625,14.65,605
20091201|2009-08-31 08:30,31,14.65,14.685,14.61,14.645,994
20091201|2009-08-31 09:00,31,14.64,14.795,14.635,14.695,2069
20091201|2009-08-31 09:30,31,14.695,14.775,14.635,14.77,1230
20091201|2009-08-31 10:00,31,14.765,14.77,14.715,14.76,956
20091201|2009-08-31 10:30,31,14.755,14.785,14.735,14.785,626
20091201|2009-08-31 11:00,31,14.78,14.795,14.725,14.75,614
20091201|2009-08-31 11:30,31,14.755,14.815,14.735,14.805,556
20091201|2009-08-31 12:00,31,14.805,14.93,14.805,14.905,2249
20091201|2009-08-31 12:30,31,14.905,14.94,14.89,14.92,484
20091201|2009-08-31 13:00,31,14.92,14.935,14.92,14.925,153
20091201|2009-08-31 13:30,31,14.925,14.925,14.915,14.915,58
20091201|2009-08-31 14:00,31,14.915,14.92,14.89,14.905,117
20091201|2009-08-31 14:30,31,14.9,14.91,14.89,14.895,104
20091201|2009-08-31 15:00,31,14.9,14.935,14.89,14.925,89
20091201|2009-08-31 15:30,31,14.91,14.93,14.905,14.92,25
20091201|2009-08-31 16:00,31,14.925,14.935,14.915,14.915,21
20091201|2009-08-31 17:00,1,14.905,14.91,14.885,14.885,32
20091201|2009-08-31 17:30,1,14.885,14.895,14.88,14.895,4
20091201|2009-08-31 18:00,1,14.9,14.925,14.89,14.92,39
20091201|2009-08-31 18:30,1,14.905,14.925,14.9,14.91,14
20091201|2009-08-31 19:00,1,14.9,14.9,14.81,14.83,130
20091201|2009-08-31 19:30,1,14.83,14.835,14.815,14.83,46
20091201|2009-08-31 20:00,1,14.835,14.86,14.835,14.84,133
20091201|2009-08-31 20:30,1,14.845,14.855,14.825,14.84,36
20091201|2009-08-31 21:00,1,14.84,14.85,14.83,14.83,14
20091201|2009-08-31 21:30,1,14.825,14.85,14.825,14.84,12
20091201|2009-08-31 22:00,1,14.84,14.875,14.84,14.85,20
20091201|2009-08-31 22:30,1,14.835,14.885,14.835,14.875,23
20091201|2009-08-31 23:00,1,14.885,14.89,14.87,14.88,10
20091201|2009-08-31 23:30,1,14.885,14.95,14.885,14.945,254
20091201|2009-09-01 00:00,1,14.95,14.98,14.95,14.975,234
20091201|2009-09-01 00:30,1,14.97,15.035,14.96,14.975,353
20091201|2009-09-01 01:00,1,14.98,15.015,14.98,15,147
20091201|2009-09-01 01:30,1,14.995,15.005,14.955,14.97,171
20091201|2009-09-01 02:00,1,14.965,15.03,14.96,15.005,328
20091201|2009-09-01 02:30,1,15.005,15.01,14.96,15,417
20091201|2009-09-01 03:00,1,14.995,14.995,14.865,14.88,593
20091201|2009-09-01 03:30,1,14.88,14.9,14.83,14.87,468
20091201|2009-09-01 04:00,1,14.87,14.905,14.84,14.85,244
20091201|2009-09-01 04:30,1,14.85,14.875,14.82,14.84,227
20091201|2009-09-01 05:00,1,14.845,14.845,14.785,14.815,344
20091201|2009-09-01 05:30,1,14.805,14.805,14.735,14.735,471
20091201|2009-09-01 06:00,1,14.745,14.775,14.655,14.765,1295
20091201|2009-09-01 06:30,1,14.76,14.8,14.75,14.79,273
20091201|2009-09-01 07:00,1,14.79,14.87,14.765,14.83,715
20091201|2009-09-01 07:30,1,14.83,14.865,14.795,14.795,671
20091201|2009-09-01 08:00,1,14.795,14.86,14.795,14.835,603
20091201|2009-09-01 08:30,1,14.835,14.955,14.835,14.93,1759
20091201|2009-09-01 09:00,1,14.935,14.99,14.905,14.98,1367
20091201|2009-09-01 09:30,1,14.975,14.99,14.92,14.96,1202
20091201|2009-09-01 10:00,1,14.955,14.96,14.755,14.805,2606
20091201|2009-09-01 10:30,1,14.805,14.81,14.71,14.765,2036
20091201|2009-09-01 11:00,1,14.76,14.795,14.72,14.785,988
20091201|2009-09-01 11:30,1,14.78,14.83,14.775,14.81,803
20091201|2009-09-01 12:00,1,14.81,15.145,14.81,15.045,4860
20091201|2009-09-01 12:30,1,15.045,15.06,15.02,15.06,810
20091201|2009-09-01 13:00,1,15.055,15.1,15.02,15.04,765
20091201|2009-09-01 13:30,1,15.045,15.06,15.02,15.025,201
20091201|2009-09-01 14:00,1,15.025,15.045,15.01,15.02,223
20091201|2009-09-01 14:30,1,15.025,15.04,15.015,15.035,251
20091201|2009-09-01 15:00,1,15.03,15.035,15.015,15.025,36
20091201|2009-09-01 15:30,1,15.02,15.05,15.02,15.035,49
20091201|2009-09-01 16:00,1,15.055,15.075,15.04,15.06,40
20091201|2009-09-01 17:00,2,15.035,15.06,14.985,14.995,50
20091201|2009-09-01 17:30,2,15,15.02,15,15.02,18
20091201|2009-09-01 18:00,2,15.02,15.02,14.99,15,20
20091201|2009-09-01 18:30,2,15.01,15.015,14.98,15,27
20091201|2009-09-01 19:00,2,14.99,15,14.94,14.97,101
20091201|2009-09-01 19:30,2,14.97,14.995,14.95,14.98,46
20091201|2009-09-01 20:00,2,14.97,14.99,14.96,14.99,37
20091201|2009-09-01 20:30,2,14.99,15.025,14.96,14.98,82
20091201|2009-09-01 21:00,2,14.98,14.98,14.94,14.965,37
20091201|2009-09-01 21:30,2,14.965,14.97,14.93,14.945,49
20091201|2009-09-01 22:00,2,14.95,14.95,14.92,14.92,45
20091201|2009-09-01 22:30,2,14.92,14.945,14.92,14.935,60
20091201|2009-09-01 23:00,2,14.935,14.94,14.9,14.9,129
20091201|2009-09-01 23:30,2,14.92,14.95,14.92,14.95,157
20091201|2009-09-02 00:00,2,14.95,14.95,14.93,14.935,40
20091201|2009-09-02 00:30,2,14.93,14.955,14.93,14.955,35
20091201|2009-09-02 01:00,2,14.95,14.98,14.94,14.97,83
20091201|2009-09-02 01:30,2,14.97,15.06,14.965,15.005,277
20091201|2009-09-02 02:00,2,15.01,15.04,14.965,14.975,638
20091201|2009-09-02 02:30,2,14.99,15.005,14.955,14.96,452
20091201|2009-09-02 03:00,2,14.96,14.97,14.88,14.92,528
20091201|2009-09-02 03:30,2,14.91,15.005,14.865,14.985,474
20091201|2009-09-02 04:00,2,14.98,14.99,14.94,14.95,182
20091201|2009-09-02 04:30,2,14.95,14.955,14.87,14.93,380
20091201|2009-09-02 05:00,2,14.935,14.95,14.91,14.93,105
20091201|2009-09-02 05:30,2,14.935,14.955,14.92,14.955,62
20091201|2009-09-02 06:00,2,14.955,14.965,14.915,14.94,280
20091201|2009-09-02 06:30,2,14.945,14.945,14.925,14.945,167
20091201|2009-09-02 07:00,2,14.94,15.05,14.87,15.005,1757
20091201|2009-09-02 07:30,2,15.005,15.12,14.915,15.05,2460
20091201|2009-09-02 08:00,2,15.045,15.15,15.025,15.055,1534
20091201|2009-09-02 08:30,2,15.05,15.135,15.035,15.075,1295
20091201|2009-09-02 09:00,2,15.07,15.095,14.94,14.94,1717
20091201|2009-09-02 09:30,2,14.94,15.175,14.87,15.15,3844
20091201|2009-09-02 10:00,2,15.15,15.24,15.115,15.215,2755
20091201|2009-09-02 10:30,2,15.22,15.23,15.155,15.195,1508
20091201|2009-09-02 11:00,2,15.195,15.24,15.175,15.2,997
20091201|2009-09-02 11:30,2,15.205,15.43,15.195,15.41,3342
20091201|2009-09-02 12:00,2,15.41,15.49,15.325,15.335,2451
20091201|2009-09-02 12:30,2,15.335,15.395,15.325,15.38,626
20091201|2009-09-02 13:00,2,15.375,15.44,15.355,15.41,277
20091201|2009-09-02 13:30,2,15.405,15.45,15.39,15.39,203
20091201|2009-09-02 14:00,2,15.39,15.46,15.39,15.455,188
20091201|2009-09-02 14:30,2,15.46,15.485,15.435,15.47,339
20091201|2009-09-02 15:00,2,15.48,15.48,15.415,15.435,121
20091201|2009-09-02 15:30,2,15.42,15.435,15.41,15.415,47
20091201|2009-09-02 16:00,2,15.415,15.435,15.405,15.405,33
20091201|2009-09-02 17:00,3,15.41,15.435,15.385,15.41,26
20091201|2009-09-02 17:30,3,15.425,15.44,15.415,15.44,29
20091201|2009-09-02 18:00,3,15.44,15.44,15.4,15.4,20
20091201|2009-09-02 18:30,3,15.405,15.43,15.38,15.39,69
20091201|2009-09-02 19:00,3,15.39,15.395,15.36,15.395,57
20091201|2009-09-02 19:30,3,15.375,15.38,15.37,15.38,13
20091201|2009-09-02 20:00,3,15.375,15.425,15.37,15.415,88
20091201|2009-09-02 20:30,3,15.42,15.435,15.4,15.425,70
20091201|2009-09-02 21:00,3,15.425,15.44,15.4,15.425,90
20091201|2009-09-02 21:30,3,15.41,15.425,15.405,15.42,44
20091201|2009-09-02 22:00,3,15.42,15.42,15.4,15.405,40
20091201|2009-09-02 22:30,3,15.41,15.42,15.4,15.41,37
20091201|2009-09-02 23:00,3,15.4,15.415,15.395,15.415,20
20091201|2009-09-02 23:30,3,15.42,15.45,15.415,15.44,106
20091201|2009-09-03 00:00,3,15.44,15.49,15.44,15.485,112
20091201|2009-09-03 00:30,3,15.485,15.515,15.475,15.49,185
20091201|2009-09-03 01:00,3,15.49,15.495,15.455,15.46,242
20091201|2009-09-03 01:30,3,15.465,15.595,15.465,15.585,653
20091201|2009-09-03 02:00,3,15.58,15.62,15.54,15.59,578
20091201|2009-09-03 02:30,3,15.58,15.615,15.565,15.57,205
20091201|2009-09-03 03:00,3,15.57,15.58,15.55,15.55,190
20091201|2009-09-03 03:30,3,15.555,15.75,15.55,15.71,1175
20091201|2009-09-03 04:00,3,15.71,15.73,15.675,15.675,371
20091201|2009-09-03 04:30,3,15.675,15.71,15.665,15.685,240
20091201|2009-09-03 05:00,3,15.68,15.76,15.665,15.73,373
20091201|2009-09-03 05:30,3,15.73,15.745,15.665,15.68,346
20091201|2009-09-03 06:00,3,15.68,15.785,15.675,15.765,666
20091201|2009-09-03 06:30,3,15.75,15.855,15.75,15.8,941
20091201|2009-09-03 07:00,3,15.8,15.83,15.67,15.765,1621
20091201|2009-09-03 07:30,3,15.755,15.765,15.66,15.665,1780
20091201|2009-09-03 08:00,3,15.66,15.77,15.645,15.765,1044
20091201|2009-09-03 08:30,3,15.76,15.835,15.745,15.795,1825
20091201|2009-09-03 09:00,3,15.79,15.8,15.695,15.725,1735
20091201|2009-09-03 09:30,3,15.72,15.785,15.7,15.765,1045
20091201|2009-09-03 10:00,3,15.765,15.835,15.76,15.81,1352
20091201|2009-09-03 10:30,3,15.81,15.96,15.8,15.905,3215
20091201|2009-09-03 11:00,3,15.905,15.92,15.845,15.91,1092
20091201|2009-09-03 11:30,3,15.91,15.95,15.87,15.925,907
20091201|2009-09-03 12:00,3,15.925,16.31,15.895,16.21,5836
20091201|2009-09-03 12:30,3,16.21,16.255,16.175,16.21,1639
20091201|2009-09-03 13:00,3,16.21,16.215,16.12,16.14,614
20091201|2009-09-03 13:30,3,16.15,16.235,16.135,16.165,385
20091201|2009-09-03 14:00,3,16.17,16.175,16.1,16.14,413
20091201|2009-09-03 14:30,3,16.145,16.175,16.145,16.165,200
20091201|2009-09-03 15:00,3,16.16,16.175,16.135,16.145,78
20091201|2009-09-03 15:30,3,16.14,16.155,16.135,16.155,35
20091201|2009-09-03 16:00,3,16.15,16.18,16.15,16.17,49
20091201|2009-09-03 17:00,4,16.18,16.3,16.13,16.29,172
20091201|2009-09-03 17:30,4,16.29,16.31,16.25,16.31,145
20091201|2009-09-03 18:00,4,16.3,16.31,16.27,16.27,55
20091201|2009-09-03 18:30,4,16.27,16.27,16.165,16.165,104
20091201|2009-09-03 19:00,4,16.16,16.18,16.145,16.18,119
20091201|2009-09-03 19:30,4,16.19,16.19,16.155,16.16,30
20091201|2009-09-03 20:00,4,16.165,16.18,16.14,16.15,48
20091201|2009-09-03 20:30,4,16.15,16.15,16.125,16.135,46
20091201|2009-09-03 21:00,4,16.145,16.15,16.13,16.135,50
20091201|2009-09-03 21:30,4,16.135,16.155,16.13,16.135,44
20091201|2009-09-03 22:00,4,16.135,16.14,16.08,16.105,176
20091201|2009-09-03 22:30,4,16.12,16.13,16.065,16.08,126
20091201|2009-09-03 23:00,4,16.08,16.105,16.06,16.105,37
20091201|2009-09-03 23:30,4,16.1,16.15,16.1,16.13,172
20091201|2009-09-04 00:00,4,16.13,16.145,16.125,16.14,52
20091201|2009-09-04 00:30,4,16.145,16.145,16.12,16.12,49
20091201|2009-09-04 01:00,4,16.12,16.12,16.06,16.095,287
20091201|2009-09-04 01:30,4,16.095,16.12,16.05,16.05,293
20091201|2009-09-04 02:00,4,16.05,16.085,16.01,16.015,390
20091201|2009-09-04 02:30,4,16.015,16.015,15.915,15.945,1021
20091201|2009-09-04 03:00,4,15.945,15.97,15.93,15.945,478
20091201|2009-09-04 03:30,4,15.94,15.95,15.87,15.945,519
20091201|2009-09-04 04:00,4,15.95,16.01,15.93,15.93,283
20091201|2009-09-04 04:30,4,15.93,15.965,15.92,15.95,199
20091201|2009-09-04 05:00,4,15.96,15.98,15.955,15.955,72
20091201|2009-09-04 05:30,4,15.955,16.01,15.95,15.965,145
20091201|2009-09-04 06:00,4,15.98,16.07,15.975,16.065,394
20091201|2009-09-04 06:30,4,16.065,16.07,15.98,16.055,491
20091201|2009-09-04 07:00,4,16.05,16.12,16.01,16.085,1294
20091201|2009-09-04 07:30,4,16.08,16.18,16.025,16.075,2392
20091201|2009-09-04 08:00,4,16.08,16.12,15.99,16.015,1912
20091201|2009-09-04 08:30,4,16.015,16.105,15.96,16.04,2063
20091201|2009-09-04 09:00,4,16.045,16.17,16.035,16.04,1500
20091201|2009-09-04 09:30,4,16.045,16.105,15.85,15.95,3015
20091201|2009-09-04 10:00,4,15.955,15.99,15.895,15.985,1121
20091201|2009-09-04 10:30,4,15.985,16.21,15.97,16.2,1995
20091201|2009-09-04 11:00,4,16.205,16.28,16.2,16.245,2321
20091201|2009-09-04 11:30,4,16.245,16.405,16.245,16.31,2295
20091201|2009-09-04 12:00,4,16.315,16.32,16.18,16.265,1131
20091201|2009-09-04 12:30,4,16.26,16.265,16.165,16.2,401
20091201|2009-09-04 13:00,4,16.2,16.235,16.19,16.195,88
20091201|2009-09-04 13:30,4,16.2,16.225,16.18,16.22,89
20091201|2009-09-04 14:00,4,16.225,16.265,16.215,16.24,127
20091201|2009-09-04 14:30,4,16.245,16.29,16.235,16.265,213
20091201|2009-09-04 15:00,4,16.26,16.29,16.255,16.255,39
20091201|2009-09-06 17:00,8,16.28,16.345,16.22,16.3,99
20091201|2009-09-06 17:30,8,16.26,16.29,16.26,16.285,14
20091201|2009-09-06 18:00,8,16.285,16.29,16.26,16.26,6
20091201|2009-09-06 18:30,8,16.27,16.27,16.25,16.255,11
20091201|2009-09-06 19:00,8,16.24,16.24,16.17,16.205,33
20091201|2009-09-06 19:30,8,16.21,16.225,16.2,16.225,6
20091201|2009-09-06 20:00,8,16.2,16.255,16.2,16.25,19
20091201|2009-09-06 20:30,8,16.26,16.26,16.165,16.19,16
20091201|2009-09-06 21:00,8,16.185,16.22,16.18,16.215,23
20091201|2009-09-06 21:30,8,16.21,16.22,16.21,16.215,10
20091201|2009-09-06 22:00,8,16.22,16.225,16.21,16.22,12
20091201|2009-09-06 22:30,8,16.22,16.22,16.21,16.215,5
20091201|2009-09-06 23:00,8,16.215,16.22,16.215,16.22,6
20091201|2009-09-06 23:30,8,16.21,16.25,16.21,16.23,33
20091201|2009-09-07 00:00,8,16.22,16.22,16.205,16.205,16
20091201|2009-09-07 00:30,8,16.21,16.215,16.195,16.205,43
20091201|2009-09-07 01:00,8,16.21,16.335,16.205,16.3,153
20091201|2009-09-07 01:30,8,16.295,16.365,16.255,16.34,207
20091201|2009-09-07 02:00,8,16.34,16.375,16.325,16.35,288
20091201|2009-09-07 02:30,8,16.35,16.37,16.33,16.355,132
20091201|2009-09-07 03:00,8,16.35,16.37,16.335,16.355,126
20091201|2009-09-07 03:30,8,16.36,16.36,16.3,16.315,155
20091201|2009-09-07 04:00,8,16.315,16.325,16.28,16.28,158
20091201|2009-09-07 04:30,8,16.28,16.365,16.265,16.34,231
20091201|2009-09-07 05:00,8,16.345,16.345,16.315,16.335,61
20091201|2009-09-07 05:30,8,16.335,16.345,16.27,16.27,185
20091201|2009-09-07 06:00,8,16.265,16.285,16.225,16.265,254
20091201|2009-09-07 06:30,8,16.27,16.295,16.265,16.29,108
20091201|2009-09-07 07:00,8,16.295,16.32,16.28,16.29,41
20091201|2009-09-07 07:30,8,16.285,16.31,16.285,16.305,99
20091201|2009-09-07 08:00,8,16.3,16.34,16.295,16.3,257
20091201|2009-09-07 08:30,8,16.3,16.35,16.3,16.335,89
20091201|2009-09-07 09:00,8,16.335,16.355,16.3,16.33,85
20091201|2009-09-07 09:30,8,16.33,16.375,16.33,16.37,157
20091201|2009-09-07 10:00,8,16.365,16.375,16.34,16.36,126
20091201|2009-09-07 10:30,8,16.35,16.385,16.35,16.365,98
20091201|2009-09-07 11:00,8,16.365,16.39,16.345,16.37,56
20091201|2009-09-07 11:30,8,16.37,16.395,16.35,16.36,82
20091201|2009-09-07 12:00,8,16.355,16.375,16.35,16.36,57
20091201|2009-09-07 17:00,8,16.375,16.375,16.315,16.35,10
20091201|2009-09-07 17:30,8,16.36,16.38,16.35,16.35,40
20091201|2009-09-07 18:00,8,16.36,16.375,16.36,16.37,22
20091201|2009-09-07 18:30,8,16.36,16.36,16.355,16.36,4
20091201|2009-09-07 19:00,8,16.345,16.475,16.34,16.465,188
20091201|2009-09-07 19:30,8,16.47,16.51,16.435,16.48,233
20091201|2009-09-07 20:00,8,16.475,16.495,16.465,16.465,71
20091201|2009-09-07 20:30,8,16.48,16.48,16.415,16.42,111
20091201|2009-09-07 21:00,8,16.43,16.48,16.41,16.48,47
20091201|2009-09-07 21:30,8,16.48,16.5,16.47,16.48,51
20091201|2009-09-07 22:00,8,16.48,16.51,16.42,16.495,171
20091201|2009-09-07 22:30,8,16.49,16.5,16.475,16.5,23
20091201|2009-09-07 23:00,8,16.505,16.51,16.5,16.5,37
20091201|2009-09-07 23:30,8,16.495,16.55,16.485,16.55,223
20091201|2009-09-08 00:00,8,16.545,16.56,16.54,16.55,180
20091201|2009-09-08 00:30,8,16.545,16.55,16.52,16.54,74
20091201|2009-09-08 01:00,8,16.54,16.725,16.54,16.715,842
20091201|2009-09-08 01:30,8,16.715,16.84,16.705,16.815,723
20091201|2009-09-08 02:00,8,16.815,16.83,16.685,16.695,567
20091201|2009-09-08 02:30,8,16.695,16.86,16.68,16.775,948
20091201|2009-09-08 03:00,8,16.78,16.835,16.775,16.81,409
20091201|2009-09-08 03:30,8,16.8,16.815,16.72,16.74,506
20091201|2009-09-08 04:00,8,16.74,16.81,16.73,16.785,339
20091201|2009-09-08 04:30,8,16.79,16.84,16.74,16.745,342
20091201|2009-09-08 05:00,8,16.745,16.775,16.725,16.735,270
20091201|2009-09-08 05:30,8,16.74,16.77,16.735,16.745,210
20091201|2009-09-08 06:00,8,16.74,16.845,16.74,16.78,562
20091201|2009-09-08 06:30,8,16.785,16.785,16.72,16.73,587
20091201|2009-09-08 07:00,8,16.725,16.735,16.6,16.67,1658
20091201|2009-09-08 07:30,8,16.67,16.76,16.67,16.725,1319
20091201|2009-09-08 08:00,8,16.725,16.765,16.67,16.74,1158
20091201|2009-09-08 08:30,8,16.74,16.745,16.64,16.685,2155
20091201|2009-09-08 09:00,8,16.69,16.745,16.62,16.73,1403
20091201|2009-09-08 09:30,8,16.73,16.78,16.72,16.755,1163
20091201|2009-09-08 10:00,8,16.755,16.795,16.755,16.79,849
20091201|2009-09-08 10:30,8,16.785,16.795,16.52,16.58,2972
20091201|2009-09-08 11:00,8,16.58,16.58,16.445,16.545,2051
20091201|2009-09-08 11:30,8,16.55,16.605,16.48,16.515,908
20091201|2009-09-08 12:00,8,16.51,16.53,16.385,16.495,1846
20091201|2009-09-08 12:30,8,16.49,16.55,16.465,16.52,414
20091201|2009-09-08 13:00,8,16.52,16.52,16.475,16.495,204
20091201|2009-09-08 13:30,8,16.505,16.52,16.45,16.475,145
20091201|2009-09-08 14:00,8,16.465,16.5,16.44,16.49,156
20091201|2009-09-08 14:30,8,16.495,16.53,16.435,16.445,231
20091201|2009-09-08 15:00,8,16.435,16.45,16.415,16.43,81
20091201|2009-09-08 15:30,8,16.43,16.475,16.42,16.445,28
20091201|2009-09-08 16:00,8,16.445,16.51,16.445,16.49,37
20091201|2009-09-08 17:00,9,16.485,16.575,16.485,16.57,69
20091201|2009-09-08 17:30,9,16.575,16.64,16.56,16.57,109
20091201|2009-09-08 18:00,9,16.59,16.75,16.59,16.71,315
20091201|2009-09-08 18:30,9,16.71,16.725,16.65,16.67,77
20091201|2009-09-08 19:00,9,16.65,16.7,16.635,16.685,56
20091201|2009-09-08 19:30,9,16.68,16.69,16.64,16.67,69
20091201|2009-09-08 20:00,9,16.675,16.69,16.63,16.63,52
20091201|2009-09-08 20:30,9,16.645,16.665,16.64,16.64,39
20091201|2009-09-08 21:00,9,16.635,16.635,16.555,16.565,91
20091201|2009-09-08 21:30,9,16.575,16.6,16.57,16.595,47
20091201|2009-09-08 22:00,9,16.595,16.605,16.56,16.58,36
20091201|2009-09-08 22:30,9,16.585,16.595,16.55,16.57,25
20091201|2009-09-08 23:00,9,16.56,16.56,16.525,16.54,40
20091201|2009-09-08 23:30,9,16.545,16.615,16.545,16.6,108
20091201|2009-09-09 00:00,9,16.615,16.65,16.61,16.62,92
20091201|2009-09-09 00:30,9,16.625,16.665,16.625,16.66,96
20091201|2009-09-09 01:00,9,16.66,16.68,16.615,16.63,141
20091201|2009-09-09 01:30,9,16.63,16.65,16.53,16.545,220
20091201|2009-09-09 02:00,9,16.55,16.615,16.515,16.525,307
20091201|2009-09-09 02:30,9,16.535,16.61,16.515,16.585,320
20091201|2009-09-09 03:00,9,16.575,16.6,16.555,16.555,236
20091201|2009-09-09 03:30,9,16.555,16.56,16.395,16.435,1174
20091201|2009-09-09 04:00,9,16.44,16.46,16.31,16.33,965
20091201|2009-09-09 04:30,9,16.34,16.39,16.32,16.385,391
20091201|2009-09-09 05:00,9,16.375,16.38,16.255,16.33,767
20091201|2009-09-09 05:30,9,16.33,16.365,16.285,16.3,264
20091201|2009-09-09 06:00,9,16.3,16.38,16.28,16.35,596
20091201|2009-09-09 06:30,9,16.345,16.54,16.345,16.51,1269
20091201|2009-09-09 07:00,9,16.51,16.6,16.455,16.59,1515
20091201|2009-09-09 07:30,9,16.585,16.645,16.45,16.52,2102
20091201|2009-09-09 08:00,9,16.515,16.63,16.49,16.57,1178
20091201|2009-09-09 08:30,9,16.565,16.615,16.49,16.59,2121
20091201|2009-09-09 09:00,9,16.585,16.725,16.58,16.645,3028
20091201|2009-09-09 09:30,9,16.645,16.73,16.6,16.655,1826
20091201|2009-09-09 10:00,9,16.665,16.695,16.6,16.63,1143
20091201|2009-09-09 10:30,9,16.63,16.695,16.615,16.64,797
20091201|2009-09-09 11:00,9,16.635,16.66,16.615,16.615,469
20091201|2009-09-09 11:30,9,16.62,16.63,16.495,16.54,1324
20091201|2009-09-09 12:00,9,16.535,16.545,16.44,16.515,1580
20091201|2009-09-09 12:30,9,16.515,16.515,16.445,16.47,456
20091201|2009-09-09 13:00,9,16.47,16.475,16.305,16.36,1402
20091201|2009-09-09 13:30,9,16.36,16.39,16.34,16.365,215
20091201|2009-09-09 14:00,9,16.37,16.41,16.315,16.32,256
20091201|2009-09-09 14:30,9,16.33,16.355,16.27,16.355,548
20091201|2009-09-09 15:00,9,16.35,16.37,16.34,16.35,94
20091201|2009-09-09 15:30,9,16.345,16.38,16.33,16.335,67
20091201|2009-09-09 16:00,9,16.345,16.355,16.34,16.355,4
20091201|2009-09-09 17:00,10,16.355,16.4,16.335,16.335,42
20091201|2009-09-09 17:30,10,16.345,16.39,16.345,16.375,25
20091201|2009-09-09 18:00,10,16.37,16.37,16.365,16.37,9
20091201|2009-09-09 18:30,10,16.375,16.395,16.375,16.395,47
20091201|2009-09-09 19:00,10,16.4,16.43,16.39,16.395,85
20091201|2009-09-09 19:30,10,16.395,16.405,16.38,16.39,27
20091201|2009-09-09 20:00,10,16.395,16.4,16.38,16.39,37
20091201|2009-09-09 20:30,10,16.39,16.415,16.365,16.385,44
20091201|2009-09-09 21:00,10,16.385,16.395,16.38,16.38,14
20091201|2009-09-09 21:30,10,16.38,16.385,16.38,16.385,5
20091201|2009-09-09 22:00,10,16.395,16.42,16.395,16.415,34
20091201|2009-09-09 22:30,10,16.415,16.425,16.41,16.425,17
20091201|2009-09-09 23:00,10,16.425,16.44,16.415,16.425,22
20091201|2009-09-09 23:30,10,16.435,16.49,16.435,16.465,176
20091201|2009-09-10 00:00,10,16.465,16.475,16.45,16.46,47
20091201|2009-09-10 00:30,10,16.46,16.495,16.445,16.49,92
20091201|2009-09-10 01:00,10,16.49,16.565,16.49,16.545,308
20091201|2009-09-10 01:30,10,16.54,16.565,16.485,16.49,162
20091201|2009-09-10 02:00,10,16.495,16.525,16.44,16.44,276
20091201|2009-09-10 02:30,10,16.44,16.45,16.38,16.42,429
20091201|2009-09-10 03:00,10,16.42,16.455,16.345,16.36,319
20091201|2009-09-10 03:30,10,16.355,16.395,16.33,16.365,287
20091201|2009-09-10 04:00,10,16.36,16.395,16.345,16.345,160
20091201|2009-09-10 04:30,10,16.35,16.35,16.21,16.25,1346
20091201|2009-09-10 05:00,10,16.245,16.26,16.095,16.19,1671
20091201|2009-09-10 05:30,10,16.19,16.23,16.145,16.19,529
20091201|2009-09-10 06:00,10,16.195,16.195,16.06,16.165,1116
20091201|2009-09-10 06:30,10,16.165,16.28,16.145,16.275,714
20091201|2009-09-10 07:00,10,16.275,16.275,16.185,16.23,1243
20091201|2009-09-10 07:30,10,16.235,16.47,16.235,16.4,2907
20091201|2009-09-10 08:00,10,16.4,16.44,16.32,16.345,1268
20091201|2009-09-10 08:30,10,16.345,16.4,16.305,16.39,2217
20091201|2009-09-10 09:00,10,16.39,16.43,16.37,16.42,1226
20091201|2009-09-10 09:30,10,16.43,16.545,16.42,16.545,1562
20091201|2009-09-10 10:00,10,16.545,16.59,16.455,16.465,1601
20091201|2009-09-10 10:30,10,16.47,16.52,16.44,16.475,781
20091201|2009-09-10 11:00,10,16.475,16.575,16.465,16.535,1128
20091201|2009-09-10 11:30,10,16.535,16.72,16.525,16.67,2102
20091201|2009-09-10 12:00,10,16.675,16.72,16.605,16.625,1243
20091201|2009-09-10 12:30,10,16.63,16.72,16.625,16.7,731
20091201|2009-09-10 13:00,10,16.7,16.71,16.66,16.68,348
20091201|2009-09-10 13:30,10,16.68,16.685,16.65,16.66,172
20091201|2009-09-10 14:00,10,16.655,16.655,16.61,16.64,238
20091201|2009-09-10 14:30,10,16.64,16.7,16.625,16.7,193
20091201|2009-09-10 15:00,10,16.7,16.72,16.68,16.72,76
20091201|2009-09-10 15:30,10,16.71,16.73,16.7,16.71,63
20091201|2009-09-10 16:00,10,16.7,16.725,16.7,16.72,12
20091201|2009-09-10 17:00,11,16.71,16.8,16.645,16.685,187
20091201|2009-09-10 17:30,11,16.69,16.7,16.685,16.695,18
20091201|2009-09-10 18:00,11,16.695,16.73,16.695,16.72,28
20091201|2009-09-10 18:30,11,16.73,16.73,16.705,16.705,15
20091201|2009-09-10 19:00,11,16.72,16.735,16.67,16.7,45
20091201|2009-09-10 19:30,11,16.675,16.69,16.65,16.655,32
20091201|2009-09-10 20:00,11,16.65,16.695,16.65,16.695,52
20091201|2009-09-10 20:30,11,16.695,16.715,16.69,16.7,35
20091201|2009-09-10 21:00,11,16.7,16.775,16.7,16.76,110
20091201|2009-09-10 21:30,11,16.77,16.84,16.765,16.825,213
20091201|2009-09-10 22:00,11,16.815,16.855,16.805,16.835,140
20091201|2009-09-10 22:30,11,16.835,16.885,16.8,16.845,165
20091201|2009-09-10 23:00,11,16.83,16.86,16.83,16.845,84
20091201|2009-09-10 23:30,11,16.835,16.97,16.835,16.925,535
20091201|2009-09-11 00:00,11,16.92,16.95,16.895,16.925,107
20091201|2009-09-11 00:30,11,16.925,16.94,16.885,16.9,179
20091201|2009-09-11 01:00,11,16.92,16.945,16.865,16.9,226
20091201|2009-09-11 01:30,11,16.905,16.905,16.8,16.805,363
20091201|2009-09-11 02:00,11,16.8,16.855,16.765,16.83,441
20091201|2009-09-11 02:30,11,16.835,16.885,16.81,16.86,359
20091201|2009-09-11 03:00,11,16.855,16.88,16.785,16.795,531
20091201|2009-09-11 03:30,11,16.795,16.82,16.75,16.78,442
20091201|2009-09-11 04:00,11,16.78,16.78,16.705,16.73,385
20091201|2009-09-11 04:30,11,16.725,16.835,16.725,16.795,307
20091201|2009-09-11 05:00,11,16.795,16.835,16.795,16.835,188
20091201|2009-09-11 05:30,11,16.84,16.91,16.835,16.88,589
20091201|2009-09-11 06:00,11,16.885,16.925,16.87,16.88,419
20091201|2009-09-11 06:30,11,16.88,16.915,16.845,16.905,456
20091201|2009-09-11 07:00,11,16.905,16.905,16.785,16.8,912
20091201|2009-09-11 07:30,11,16.79,16.925,16.79,16.855,1846
20091201|2009-09-11 08:00,11,16.85,17.015,16.845,16.94,2580
20091201|2009-09-11 08:30,11,16.94,17.005,16.87,16.93,2511
20091201|2009-09-11 09:00,11,16.93,16.94,16.845,16.905,1498
20091201|2009-09-11 09:30,11,16.91,16.965,16.9,16.935,902
20091201|2009-09-11 10:00,11,16.93,16.945,16.81,16.815,1314
20091201|2009-09-11 10:30,11,16.815,16.835,16.775,16.82,1249
20091201|2009-09-11 11:00,11,16.815,16.855,16.685,16.705,1199
20091201|2009-09-11 11:30,11,16.695,16.75,16.65,16.72,1357
20091201|2009-09-11 12:00,11,16.72,16.765,16.675,16.71,1498
20091201|2009-09-11 12:30,11,16.705,16.785,16.7,16.735,543
20091201|2009-09-11 13:00,11,16.73,16.79,16.73,16.785,172
20091201|2009-09-11 13:30,11,16.79,16.81,16.785,16.795,178
20091201|2009-09-11 14:00,11,16.79,16.83,16.785,16.82,140
20091201|2009-09-11 14:30,11,16.825,16.845,16.79,16.8,191
20091201|2009-09-11 15:00,11,16.79,16.895,16.74,16.795,123
20091201|2009-09-11 15:30,11,16.815,16.82,16.77,16.77,23
20091201|2009-09-11 16:00,11,16.77,16.82,16.75,16.82,14
20091201|2009-09-13 17:00,14,16.785,16.825,16.745,16.755,65
20091201|2009-09-13 17:30,14,16.755,16.765,16.75,16.755,17
20091201|2009-09-13 18:00,14,16.765,16.825,16.755,16.815,38
20091201|2009-09-13 18:30,14,16.81,16.845,16.785,16.83,81
20091201|2009-09-13 19:00,14,16.84,16.84,16.75,16.75,134
20091201|2009-09-13 19:30,14,16.75,16.755,16.725,16.74,163
20091201|2009-09-13 20:00,14,16.745,16.745,16.695,16.71,204
20091201|2009-09-13 20:30,14,16.7,16.7,16.67,16.67,239
20091201|2009-09-13 21:00,14,16.67,16.695,16.66,16.665,62
20091201|2009-09-13 21:30,14,16.675,16.675,16.515,16.535,299
20091201|2009-09-13 22:00,14,16.545,16.57,16.52,16.57,130
20091201|2009-09-13 22:30,14,16.565,16.645,16.565,16.6,60
20091201|2009-09-13 23:00,14,16.605,16.63,16.59,16.6,27
20091201|2009-09-13 23:30,14,16.61,16.64,16.53,16.53,172
20091201|2009-09-14 00:00,14,16.54,16.575,16.495,16.5,246
20091201|2009-09-14 00:30,14,16.5,16.51,16.46,16.47,224
20091201|2009-09-14 01:00,14,16.48,16.52,16.395,16.395,447
20091201|2009-09-14 01:30,14,16.4,16.47,16.355,16.435,529
20091201|2009-09-14 02:00,14,16.435,16.48,16.43,16.475,278
20091201|2009-09-14 02:30,14,16.475,16.5,16.455,16.46,311
20091201|2009-09-14 03:00,14,16.47,16.47,16.405,16.425,332
20091201|2009-09-14 03:30,14,16.41,16.435,16.355,16.425,557
20091201|2009-09-14 04:00,14,16.42,16.42,16.32,16.36,466
20091201|2009-09-14 04:30,14,16.37,16.385,16.34,16.385,184
20091201|2009-09-14 05:00,14,16.385,16.44,16.36,16.43,299
20091201|2009-09-14 05:30,14,16.425,16.455,16.41,16.42,260
20091201|2009-09-14 06:00,14,16.425,16.445,16.36,16.425,472
20091201|2009-09-14 06:30,14,16.425,16.485,16.395,16.48,385
20091201|2009-09-14 07:00,14,16.48,16.57,16.45,16.55,1282
20091201|2009-09-14 07:30,14,16.555,16.56,16.495,16.525,783
20091201|2009-09-14 08:00,14,16.535,16.63,16.495,16.6,1030
20091201|2009-09-14 08:30,14,16.605,16.655,16.55,16.605,2037
20091201|2009-09-14 09:00,14,16.61,16.65,16.51,16.525,1730
20091201|2009-09-14 09:30,14,16.525,16.64,16.515,16.57,1410
20091201|2009-09-14 10:00,14,16.57,16.615,16.56,16.59,628
20091201|2009-09-14 10:30,14,16.59,16.615,16.56,16.57,607
20091201|2009-09-14 11:00,14,16.57,16.635,16.57,16.635,252
20091201|2009-09-14 11:30,14,16.63,16.695,16.61,16.645,877
20091201|2009-09-14 12:00,14,16.645,16.65,16.6,16.62,633
20091201|2009-09-14 12:30,14,16.62,16.625,16.57,16.575,337
20091201|2009-09-14 13:00,14,16.565,16.62,16.535,16.615,373
20091201|2009-09-14 13:30,14,16.62,16.63,16.565,16.565,111
20091201|2009-09-14 14:00,14,16.565,16.575,16.535,16.55,147
20091201|2009-09-14 14:30,14,16.56,16.615,16.54,16.61,167
20091201|2009-09-14 15:00,14,16.595,16.6,16.56,16.58,115
20091201|2009-09-14 15:30,14,16.58,16.58,16.56,16.58,24
20091201|2009-09-14 16:00,14,16.585,16.595,16.575,16.595,7
20091201|2009-09-14 17:00,15,16.57,16.6,16.55,16.58,44
20091201|2009-09-14 17:30,15,16.575,16.58,16.555,16.58,14
20091201|2009-09-14 18:00,15,16.57,16.585,16.555,16.585,12
20091201|2009-09-14 18:30,15,16.575,16.605,16.57,16.605,12
20091201|2009-09-14 19:00,15,16.6,16.735,16.6,16.7,180
20091201|2009-09-14 19:30,15,16.7,16.705,16.67,16.68,39
20091201|2009-09-14 20:00,15,16.67,16.685,16.62,16.685,47
20091201|2009-09-14 20:30,15,16.685,16.685,16.66,16.675,63
20091201|2009-09-14 21:00,15,16.67,16.68,16.65,16.65,36
20091201|2009-09-14 21:30,15,16.645,16.67,16.615,16.665,37
20091201|2009-09-14 22:00,15,16.665,16.665,16.62,16.64,36
20091201|2009-09-14 22:30,15,16.64,16.64,16.625,16.63,4
20091201|2009-09-14 23:00,15,16.65,16.665,16.635,16.655,15
20091201|2009-09-14 23:30,15,16.655,16.665,16.63,16.655,49
20091201|2009-09-15 00:00,15,16.655,16.655,16.635,16.64,47
20091201|2009-09-15 00:30,15,16.63,16.64,16.61,16.63,40
20091201|2009-09-15 01:00,15,16.625,16.63,16.555,16.57,162
20091201|2009-09-15 01:30,15,16.565,16.57,16.485,16.485,273
20091201|2009-09-15 02:00,15,16.48,16.56,16.48,16.555,192
20091201|2009-09-15 02:30,15,16.555,16.555,16.505,16.53,178
20091201|2009-09-15 03:00,15,16.53,16.575,16.52,16.57,147
20091201|2009-09-15 03:30,15,16.575,16.63,16.54,16.595,311
20091201|2009-09-15 04:00,15,16.59,16.59,16.475,16.505,466
20091201|2009-09-15 04:30,15,16.5,16.54,16.44,16.46,463
20091201|2009-09-15 05:00,15,16.46,16.54,16.455,16.52,230
20091201|2009-09-15 05:30,15,16.515,16.57,16.5,16.54,307
20091201|2009-09-15 06:00,15,16.54,16.55,16.485,16.495,245
20091201|2009-09-15 06:30,15,16.49,16.545,16.48,16.535,192
20091201|2009-09-15 07:00,15,16.54,16.585,16.505,16.58,353
20091201|2009-09-15 07:30,15,16.585,16.66,16.51,16.585,2307
20091201|2009-09-15 08:00,15,16.585,16.65,16.55,16.6,1121
20091201|2009-09-15 08:30,15,16.6,16.785,16.595,16.7,3317
20091201|2009-09-15 09:00,15,16.695,16.745,16.635,16.74,1744
20091201|2009-09-15 09:30,15,16.735,16.83,16.73,16.83,1741
20091201|2009-09-15 10:00,15,16.83,16.975,16.825,16.895,2929
20091201|2009-09-15 10:30,15,16.895,16.96,16.865,16.885,1140
20091201|2009-09-15 11:00,15,16.895,16.95,16.885,16.905,731
20091201|2009-09-15 11:30,15,16.91,16.95,16.86,16.945,707
20091201|2009-09-15 12:00,15,16.95,17.02,16.93,16.965,1862
20091201|2009-09-15 12:30,15,16.97,17.08,16.965,17.08,980
20091201|2009-09-15 13:00,15,17.08,17.08,16.98,17.025,506
20091201|2009-09-15 13:30,15,17.02,17.02,16.98,17.02,164
20091201|2009-09-15 14:00,15,17.025,17.07,17,17.065,219
20091201|2009-09-15 14:30,15,17.07,17.07,17.005,17.06,175
20091201|2009-09-15 15:00,15,17.06,17.065,17.03,17.05,49
20091201|2009-09-15 15:30,15,17.03,17.075,17.03,17.07,50
20091201|2009-09-15 16:00,15,17.065,17.075,17.035,17.045,20
20091201|2009-09-15 17:00,16,17.045,17.095,17.04,17.09,109
20091201|2009-09-15 17:30,16,17.09,17.1,17.065,17.065,27
20091201|2009-09-15 18:00,16,17.07,17.1,17.055,17.1,63
20091201|2009-09-15 18:30,16,17.095,17.095,17.035,17.035,87
20091201|2009-09-15 19:00,16,17.065,17.12,17.05,17.1,67
20091201|2009-09-15 19:30,16,17.095,17.14,17.08,17.13,82
20091201|2009-09-15 20:00,16,17.13,17.16,17.085,17.085,125
20091201|2009-09-15 20:30,16,17.09,17.12,17.085,17.09,22
20091201|2009-09-15 21:00,16,17.09,17.09,17.07,17.08,36
20091201|2009-09-15 21:30,16,17.085,17.085,17.065,17.08,22
20091201|2009-09-15 22:00,16,17.08,17.095,17.07,17.095,19
20091201|2009-09-15 22:30,16,17.09,17.13,17.08,17.11,35
20091201|2009-09-15 23:00,16,17.12,17.14,17.11,17.14,74
20091201|2009-09-15 23:30,16,17.135,17.14,17.1,17.12,154
20091201|2009-09-16 00:00,16,17.13,17.23,17.125,17.215,401
20091201|2009-09-16 00:30,16,17.215,17.3,17.19,17.3,768
20091201|2009-09-16 01:00,16,17.28,17.32,17.235,17.245,383
20091201|2009-09-16 01:30,16,17.25,17.345,17.24,17.315,529
20091201|2009-09-16 02:00,16,17.315,17.355,17.28,17.32,716
20091201|2009-09-16 02:30,16,17.32,17.32,17.26,17.295,322
20091201|2009-09-16 03:00,16,17.3,17.31,17.225,17.27,339
20091201|2009-09-16 03:30,16,17.275,17.285,17.245,17.285,259
20091201|2009-09-16 04:00,16,17.28,17.35,17.265,17.325,394
20091201|2009-09-16 04:30,16,17.325,17.37,17.27,17.345,557
20091201|2009-09-16 05:00,16,17.345,17.355,17.295,17.33,265
20091201|2009-09-16 05:30,16,17.33,17.335,17.29,17.31,201
20091201|2009-09-16 06:00,16,17.31,17.37,17.31,17.34,576
20091201|2009-09-16 06:30,16,17.34,17.365,17.3,17.32,444
20091201|2009-09-16 07:00,16,17.325,17.33,17.255,17.305,1214
20091201|2009-09-16 07:30,16,17.3,17.355,17.225,17.335,1940
20091201|2009-09-16 08:00,16,17.335,17.415,17.3,17.36,2059
20091201|2009-09-16 08:30,16,17.365,17.375,17.27,17.33,2164
20091201|2009-09-16 09:00,16,17.335,17.345,17.26,17.28,1103
20091201|2009-09-16 09:30,16,17.285,17.395,17.275,17.38,1766
20091201|2009-09-16 10:00,16,17.385,17.4,17.325,17.325,1046
20091201|2009-09-16 10:30,16,17.325,17.405,17.325,17.385,695
20091201|2009-09-16 11:00,16,17.39,17.58,17.38,17.44,2830
20091201|2009-09-16 11:30,16,17.435,17.455,17.38,17.38,1039
20091201|2009-09-16 12:00,16,17.38,17.45,17.37,17.425,1291
20091201|2009-09-16 12:30,16,17.425,17.44,17.4,17.41,342
20091201|2009-09-16 13:00,16,17.41,17.43,17.39,17.42,256
20091201|2009-09-16 13:30,16,17.42,17.43,17.37,17.39,322
20091201|2009-09-16 14:00,16,17.385,17.425,17.38,17.42,160
20091201|2009-09-16 14:30,16,17.42,17.44,17.385,17.435,252
20091201|2009-09-16 15:00,16,17.435,17.46,17.42,17.42,166
20091201|2009-09-16 15:30,16,17.42,17.435,17.415,17.42,13
20091201|2009-09-16 16:00,16,17.415,17.44,17.415,17.44,18
20091201|2009-09-16 17:00,17,17.425,17.455,17.42,17.45,38
20091201|2009-09-16 17:30,17,17.44,17.45,17.39,17.42,57
20091201|2009-09-16 18:00,17,17.415,17.43,17.385,17.385,18
20091201|2009-09-16 18:30,17,17.41,17.43,17.385,17.405,28
20091201|2009-09-16 19:00,17,17.415,17.44,17.405,17.425,42
20091201|2009-09-16 19:30,17,17.42,17.47,17.415,17.425,68
20091201|2009-09-16 20:00,17,17.43,17.48,17.43,17.475,52
20091201|2009-09-16 20:30,17,17.475,17.51,17.475,17.485,69
20091201|2009-09-16 21:00,17,17.495,17.515,17.48,17.48,82
20091201|2009-09-16 21:30,17,17.48,17.495,17.465,17.495,36
20091201|2009-09-16 22:00,17,17.5,17.5,17.48,17.5,16
20091201|2009-09-16 22:30,17,17.505,17.57,17.5,17.54,166
20091201|2009-09-16 23:00,17,17.565,17.575,17.53,17.545,55
20091201|2009-09-16 23:30,17,17.55,17.565,17.525,17.545,126
20091201|2009-09-17 00:00,17,17.54,17.58,17.53,17.58,107
20091201|2009-09-17 00:30,17,17.585,17.69,17.55,17.66,560
20091201|2009-09-17 01:00,17,17.645,17.68,17.635,17.66,216
20091201|2009-09-17 01:30,17,17.66,17.685,17.63,17.65,410
20091201|2009-09-17 02:00,17,17.65,17.675,17.475,17.515,829
20091201|2009-09-17 02:30,17,17.51,17.55,17.5,17.54,232
20091201|2009-09-17 03:00,17,17.55,17.595,17.53,17.58,397
20091201|2009-09-17 03:30,17,17.575,17.575,17.545,17.545,102
20091201|2009-09-17 04:00,17,17.55,17.565,17.52,17.55,187
20091201|2009-09-17 04:30,17,17.545,17.57,17.495,17.505,271
20091201|2009-09-17 05:00,17,17.5,17.5,17.285,17.39,1304
20091201|2009-09-17 05:30,17,17.39,17.455,17.365,17.4,426
20091201|2009-09-17 06:00,17,17.41,17.425,17.34,17.395,551
20091201|2009-09-17 06:30,17,17.395,17.455,17.33,17.36,838
20091201|2009-09-17 07:00,17,17.36,17.48,17.35,17.435,1037
20091201|2009-09-17 07:30,17,17.44,17.49,17.365,17.39,1785
20091201|2009-09-17 08:00,17,17.39,17.43,17.295,17.41,1663
20091201|2009-09-17 08:30,17,17.415,17.515,17.41,17.49,1852
20091201|2009-09-17 09:00,17,17.49,17.52,17.42,17.435,1595
20091201|2009-09-17 09:30,17,17.44,17.565,17.43,17.5,1569
20091201|2009-09-17 10:00,17,17.51,17.515,17.455,17.47,926
20091201|2009-09-17 10:30,17,17.48,17.525,17.365,17.4,1603
20091201|2009-09-17 11:00,17,17.4,17.435,17.295,17.39,1632
20091201|2009-09-17 11:30,17,17.385,17.39,17.21,17.23,2143
20091201|2009-09-17 12:00,17,17.23,17.38,17.215,17.255,1675
20091201|2009-09-17 12:30,17,17.25,17.29,17.225,17.285,484
20091201|2009-09-17 13:00,17,17.285,17.35,17.27,17.33,461
20091201|2009-09-17 13:30,17,17.335,17.38,17.32,17.35,232
20091201|2009-09-17 14:00,17,17.36,17.375,17.34,17.34,165
20091201|2009-09-17 14:30,17,17.35,17.35,17.26,17.26,190
20091201|2009-09-17 15:00,17,17.265,17.285,17.255,17.265,47
20091201|2009-09-17 15:30,17,17.275,17.295,17.27,17.295,29
20091201|2009-09-17 16:00,17,17.29,17.29,17.24,17.25,63
20091201|2009-09-17 17:00,18,17.29,17.305,17.26,17.305,32
20091201|2009-09-17 17:30,18,17.295,17.325,17.295,17.325,14
20091201|2009-09-17 18:00,18,17.31,17.375,17.31,17.375,62
20091201|2009-09-17 18:30,18,17.375,17.4,17.32,17.35,66
20091201|2009-09-17 19:00,18,17.34,17.37,17.34,17.36,29
20091201|2009-09-17 19:30,18,17.36,17.36,17.32,17.32,43
20091201|2009-09-17 20:00,18,17.31,17.325,17.15,17.2,378
20091201|2009-09-17 20:30,18,17.2,17.23,17.115,17.13,168
20091201|2009-09-17 21:00,18,17.125,17.18,17.115,17.18,142
20091201|2009-09-17 21:30,18,17.185,17.21,17.175,17.175,53
20091201|2009-09-17 22:00,18,17.185,17.23,17.165,17.22,55
20091201|2009-09-17 22:30,18,17.215,17.225,17.21,17.225,12
20091201|2009-09-17 23:00,18,17.215,17.235,17.19,17.235,39
20091201|2009-09-17 23:30,18,17.23,17.3,17.23,17.29,77
20091201|2009-09-18 00:00,18,17.29,17.29,17.255,17.28,31
20091201|2009-09-18 00:30,18,17.275,17.305,17.255,17.255,72
20091201|2009-09-18 01:00,18,17.255,17.26,17.19,17.25,299
20091201|2009-09-18 01:30,18,17.25,17.26,17.15,17.165,381
20091201|2009-09-18 02:00,18,17.17,17.22,17.155,17.19,283
20091201|2009-09-18 02:30,18,17.18,17.2,17.065,17.08,773
20091201|2009-09-18 03:00,18,17.08,17.115,17.065,17.095,680
20091201|2009-09-18 03:30,18,17.09,17.165,17.075,17.165,270
20091201|2009-09-18 04:00,18,17.155,17.185,17.125,17.175,196
20091201|2009-09-18 04:30,18,17.18,17.235,17.175,17.195,380
20091201|2009-09-18 05:00,18,17.21,17.255,17.205,17.21,226
20091201|2009-09-18 05:30,18,17.215,17.22,17.15,17.15,221
20091201|2009-09-18 06:00,18,17.16,17.2,17.14,17.2,488
20091201|2009-09-18 06:30,18,17.195,17.21,17.11,17.14,551
20091201|2009-09-18 07:00,18,17.145,17.21,17.135,17.185,729
20091201|2009-09-18 07:30,18,17.18,17.305,17.18,17.24,1619
20091201|2009-09-18 08:00,18,17.245,17.31,17.16,17.25,1240
20091201|2009-09-18 08:30,18,17.25,17.27,17.115,17.155,1782
20091201|2009-09-18 09:00,18,17.15,17.165,17.03,17.12,3260
20091201|2009-09-18 09:30,18,17.125,17.175,17.09,17.145,1384
20091201|2009-09-18 10:00,18,17.16,17.205,17.12,17.18,1094
20091201|2009-09-18 10:30,18,17.185,17.185,17.095,17.095,817
20091201|2009-09-18 11:00,18,17.1,17.18,17.065,17.12,1460
20091201|2009-09-18 11:30,18,17.115,17.17,17.01,17.07,1897
20091201|2009-09-18 12:00,18,17.075,17.09,17.035,17.065,956
20091201|2009-09-18 12:30,18,17.065,17.1,17.05,17.07,410
20091201|2009-09-18 13:00,18,17.065,17.1,17.055,17.075,248
20091201|2009-09-18 13:30,18,17.075,17.08,17.03,17.055,231
20091201|2009-09-18 14:00,18,17.055,17.065,17.04,17.055,128
20091201|2009-09-18 14:30,18,17.06,17.06,17.005,17.01,328
20091201|2009-09-18 15:00,18,17.01,17.04,16.92,17.005,369
20091201|2009-09-18 15:30,18,17.01,17.04,17.005,17.035,32
20091201|2009-09-18 16:00,18,17.04,17.04,17.015,17.025,13
20091201|2009-09-20 17:00,21,16.95,16.985,16.75,16.82,469
20091201|2009-09-20 17:30,21,16.825,16.895,16.81,16.815,70
20091201|2009-09-20 18:00,21,16.825,16.87,16.81,16.845,45
20091201|2009-09-20 18:30,21,16.84,16.885,16.825,16.84,85
20091201|2009-09-20 19:00,21,16.84,16.95,16.84,16.94,104
20091201|2009-09-20 19:30,21,16.93,16.93,16.805,16.82,163
20091201|2009-09-20 20:00,21,16.815,16.85,16.795,16.82,73
20091201|2009-09-20 20:30,21,16.82,16.83,16.79,16.8,57
20091201|2009-09-20 21:00,21,16.8,16.82,16.8,16.82,20
20091201|2009-09-20 21:30,21,16.805,16.805,16.755,16.79,109
20091201|2009-09-20 22:00,21,16.8,16.8,16.54,16.58,669
20091201|2009-09-20 22:30,21,16.6,16.615,16.525,16.605,345
20091201|2009-09-20 23:00,21,16.595,16.665,16.59,16.66,93
20091201|2009-09-20 23:30,21,16.655,16.67,16.62,16.66,54
20091201|2009-09-21 00:00,21,16.66,16.665,16.59,16.6,120
20091201|2009-09-21 00:30,21,16.6,16.625,16.57,16.585,117
20091201|2009-09-21 01:00,21,16.595,16.65,16.57,16.635,182
20091201|2009-09-21 01:30,21,16.63,16.715,16.58,16.695,272
20091201|2009-09-21 02:00,21,16.675,16.7,16.635,16.67,269
20091201|2009-09-21 02:30,21,16.66,16.66,16.55,16.605,487
20091201|2009-09-21 03:00,21,16.605,16.675,16.59,16.675,262
20091201|2009-09-21 03:30,21,16.675,16.705,16.64,16.645,255
20091201|2009-09-21 04:00,21,16.65,16.655,16.625,16.63,100
20091201|2009-09-21 04:30,21,16.63,16.64,16.61,16.625,96
20091201|2009-09-21 05:00,21,16.625,16.74,16.625,16.71,318
20091201|2009-09-21 05:30,21,16.7,16.73,16.69,16.73,174
20091201|2009-09-21 06:00,21,16.725,16.795,16.69,16.78,794
20091201|2009-09-21 06:30,21,16.785,16.82,16.735,16.765,742
20091201|2009-09-21 07:00,21,16.77,16.77,16.635,16.725,1613
20091201|2009-09-21 07:30,21,16.72,16.785,16.68,16.765,1129
20091201|2009-09-21 08:00,21,16.765,16.79,16.66,16.76,1366
20091201|2009-09-21 08:30,21,16.765,16.765,16.66,16.69,1663
20091201|2009-09-21 09:00,21,16.69,16.745,16.655,16.74,1166
20091201|2009-09-21 09:30,21,16.745,16.885,16.72,16.855,2072
20091201|2009-09-21 10:00,21,16.85,16.97,16.84,16.93,2007
20091201|2009-09-21 10:30,21,16.93,16.975,16.91,16.94,883
20091201|2009-09-21 11:00,21,16.945,16.95,16.87,16.87,614
20091201|2009-09-21 11:30,21,16.865,16.94,16.855,16.865,1230
20091201|2009-09-21 12:00,21,16.86,16.895,16.84,16.89,935
20091201|2009-09-21 12:30,21,16.89,16.91,16.87,16.88,319
20091201|2009-09-21 13:00,21,16.885,16.895,16.85,16.895,333
20091201|2009-09-21 13:30,21,16.895,16.895,16.86,16.865,279
20091201|2009-09-21 14:00,21,16.86,16.885,16.855,16.87,173
20091201|2009-09-21 14:30,21,16.87,16.88,16.84,16.845,152
20091201|2009-09-21 15:00,21,16.845,16.87,16.845,16.865,42
20091201|2009-09-21 15:30,21,16.86,16.87,16.855,16.855,35
20091201|2009-09-21 16:00,21,16.86,16.875,16.85,16.85,12
20091201|2009-09-21 17:00,22,16.865,16.865,16.84,16.84,16
20091201|2009-09-21 17:30,22,16.835,16.84,16.83,16.835,20
20091201|2009-09-21 18:00,22,16.84,16.895,16.835,16.885,29
20091201|2009-09-21 18:30,22,16.885,16.89,16.87,16.885,41
20091201|2009-09-21 19:00,22,16.87,16.89,16.86,16.87,37
20091201|2009-09-21 19:30,22,16.87,16.9,16.845,16.865,50
20091201|2009-09-21 20:00,22,16.87,16.885,16.87,16.885,37
20091201|2009-09-21 20:30,22,16.885,16.9,16.87,16.89,38
20091201|2009-09-21 21:00,22,16.89,16.92,16.885,16.905,32
20091201|2009-09-21 21:30,22,16.91,16.935,16.91,16.93,43
20091201|2009-09-21 22:00,22,16.935,16.975,16.92,16.975,77
20091201|2009-09-21 22:30,22,16.975,17.02,16.96,17.02,167
20091201|2009-09-21 23:00,22,17.025,17.025,16.97,16.97,65
20091201|2009-09-21 23:30,22,16.99,17.005,16.965,16.995,111
20091201|2009-09-22 00:00,22,16.995,17.02,16.99,17.01,60
20091201|2009-09-22 00:30,22,17,17.005,16.965,16.99,55
20091201|2009-09-22 01:00,22,16.98,17.025,16.965,17.015,67
20091201|2009-09-22 01:30,22,17.02,17.1,17.02,17.085,366
20091201|2009-09-22 02:00,22,17.08,17.24,17.035,17.21,841
20091201|2009-09-22 02:30,22,17.21,17.24,17.175,17.21,444
20091201|2009-09-22 03:00,22,17.21,17.25,17.18,17.21,419
20091201|2009-09-22 03:30,22,17.21,17.225,17.145,17.17,371
20091201|2009-09-22 04:00,22,17.17,17.17,17.095,17.13,535
20091201|2009-09-22 04:30,22,17.13,17.28,17.125,17.275,608
20091201|2009-09-22 05:00,22,17.275,17.345,17.25,17.255,754
20091201|2009-09-22 05:30,22,17.25,17.285,17.23,17.25,498
20091201|2009-09-22 06:00,22,17.26,17.34,17.255,17.295,817
20091201|2009-09-22 06:30,22,17.295,17.3,17.26,17.27,342
20091201|2009-09-22 07:00,22,17.275,17.325,17.255,17.295,967
20091201|2009-09-22 07:30,22,17.295,17.32,17.235,17.245,1196
20091201|2009-09-22 08:00,22,17.255,17.305,17.22,17.26,1218
20091201|2009-09-22 08:30,22,17.26,17.26,17.17,17.19,2116
20091201|2009-09-22 09:00,22,17.185,17.24,17.16,17.165,1458
20091201|2009-09-22 09:30,22,17.17,17.235,17.125,17.2,1413
20091201|2009-09-22 10:00,22,17.205,17.26,17.185,17.19,891
20091201|2009-09-22 10:30,22,17.195,17.2,17.14,17.165,766
20091201|2009-09-22 11:00,22,17.175,17.215,17.165,17.195,420
20091201|2009-09-22 11:30,22,17.19,17.21,17.17,17.175,490
20091201|2009-09-22 12:00,22,17.18,17.185,17.1,17.135,1401
20091201|2009-09-22 12:30,22,17.135,17.135,17.09,17.105,741
20091201|2009-09-22 13:00,22,17.1,17.145,17.1,17.13,185
20091201|2009-09-22 13:30,22,17.135,17.135,17.1,17.115,224
20091201|2009-09-22 14:00,22,17.115,17.12,17.095,17.12,105
20091201|2009-09-22 14:30,22,17.12,17.185,17.115,17.185,298
20091201|2009-09-22 15:00,22,17.185,17.185,17.115,17.155,60
20091201|2009-09-22 15:30,22,17.17,17.17,17.15,17.165,23
20091201|2009-09-22 16:00,22,17.16,17.17,17.155,17.155,17
20091201|2009-09-22 17:00,23,17.155,17.21,17.155,17.195,46
20091201|2009-09-22 17:30,23,17.19,17.21,17.18,17.195,50
20091201|2009-09-22 18:00,23,17.19,17.29,17.185,17.25,189
20091201|2009-09-22 18:30,23,17.245,17.26,17.215,17.25,67
20091201|2009-09-22 19:00,23,17.23,17.25,17.18,17.18,52
20091201|2009-09-22 19:30,23,17.205,17.205,17.14,17.175,86
20091201|2009-09-22 20:00,23,17.2,17.2,17.155,17.155,64
20091201|2009-09-22 20:30,23,17.15,17.19,17.125,17.15,160
20091201|2009-09-22 21:00,23,17.15,17.16,17.12,17.155,73
20091201|2009-09-22 21:30,23,17.155,17.24,17.155,17.24,144
20091201|2009-09-22 22:00,23,17.24,17.24,17.195,17.23,57
20091201|2009-09-22 22:30,23,17.23,17.23,17.2,17.21,45
20091201|2009-09-22 23:00,23,17.205,17.215,17.205,17.215,14
20091201|2009-09-22 23:30,23,17.21,17.26,17.2,17.26,93
20091201|2009-09-23 00:00,23,17.26,17.27,17.22,17.225,70
20091201|2009-09-23 00:30,23,17.22,17.235,17.19,17.19,75
20091201|2009-09-23 01:00,23,17.195,17.195,17.13,17.15,303
20091201|2009-09-23 01:30,23,17.155,17.16,17.105,17.11,286
20091201|2009-09-23 02:00,23,17.115,17.2,17.11,17.17,358
20091201|2009-09-23 02:30,23,17.165,17.245,17.165,17.23,487
20091201|2009-09-23 03:00,23,17.235,17.24,17.19,17.195,96
20091201|2009-09-23 03:30,23,17.205,17.23,17.185,17.2,209
20091201|2009-09-23 04:00,23,17.21,17.215,17.185,17.185,103
20091201|2009-09-23 04:30,23,17.185,17.21,17.11,17.135,418
20091201|2009-09-23 05:00,23,17.14,17.14,17.02,17.04,980
20091201|2009-09-23 05:30,23,17.045,17.105,17.04,17.09,616
20091201|2009-09-23 06:00,23,17.085,17.16,17.08,17.135,712
20091201|2009-09-23 06:30,23,17.14,17.18,17.135,17.18,435
20091201|2009-09-23 07:00,23,17.17,17.19,17.075,17.095,747
20091201|2009-09-23 07:30,23,17.095,17.11,17.03,17.09,1157
20091201|2009-09-23 08:00,23,17.095,17.11,16.975,16.99,1583
20091201|2009-09-23 08:30,23,16.99,17.05,16.955,16.96,2150
20091201|2009-09-23 09:00,23,16.96,17,16.925,16.935,1657
20091201|2009-09-23 09:30,23,16.935,16.945,16.72,16.84,3700
20091201|2009-09-23 10:00,23,16.84,16.84,16.735,16.82,1894
20091201|2009-09-23 10:30,23,16.815,16.855,16.76,16.85,1396
20091201|2009-09-23 11:00,23,16.845,16.955,16.845,16.93,1157
20091201|2009-09-23 11:30,23,16.925,16.96,16.9,16.91,528
20091201|2009-09-23 12:00,23,16.91,16.93,16.9,16.93,588
20091201|2009-09-23 12:30,23,16.93,17.015,16.92,16.99,771
20091201|2009-09-23 13:00,23,16.985,17.11,16.915,17.045,1074
20091201|2009-09-23 13:30,23,17.035,17.09,16.97,17,652
20091201|2009-09-23 14:00,23,16.985,17.05,16.93,16.93,434
20091201|2009-09-23 14:30,23,16.935,16.945,16.81,16.86,748
20091201|2009-09-23 15:00,23,16.86,16.895,16.85,16.88,167
20091201|2009-09-23 15:30,23,16.86,16.89,16.85,16.855,53
20091201|2009-09-23 16:00,23,16.85,16.86,16.775,16.805,179
20091201|2009-09-23 17:00,24,16.8,16.815,16.755,16.815,93
20091201|2009-09-23 17:30,24,16.815,16.815,16.78,16.805,32
20091201|2009-09-23 18:00,24,16.805,16.83,16.8,16.83,34
20091201|2009-09-23 18:30,24,16.81,16.855,16.795,16.835,135
20091201|2009-09-23 19:00,24,16.84,16.88,16.84,16.875,80
20091201|2009-09-23 19:30,24,16.875,16.89,16.86,16.89,83
20091201|2009-09-23 20:00,24,16.89,16.91,16.86,16.87,52
20091201|2009-09-23 20:30,24,16.86,16.865,16.83,16.86,33
20091201|2009-09-23 21:00,24,16.86,16.86,16.83,16.84,18
20091201|2009-09-23 21:30,24,16.83,16.84,16.76,16.77,103
20091201|2009-09-23 22:00,24,16.775,16.78,16.765,16.78,34
20091201|2009-09-23 22:30,24,16.79,16.8,16.785,16.795,23
20091201|2009-09-23 23:00,24,16.8,16.8,16.77,16.775,54
20091201|2009-09-23 23:30,24,16.785,16.81,16.765,16.795,124
20091201|2009-09-24 00:00,24,16.785,16.835,16.77,16.835,94
20091201|2009-09-24 00:30,24,16.815,16.87,16.815,16.855,119
20091201|2009-09-24 01:00,24,16.855,16.885,16.84,16.875,128
20091201|2009-09-24 01:30,24,16.88,16.95,16.875,16.93,518
20091201|2009-09-24 02:00,24,16.93,16.935,16.895,16.91,265
20091201|2009-09-24 02:30,24,16.915,16.92,16.87,16.895,241
20091201|2009-09-24 03:00,24,16.88,16.88,16.64,16.645,1672
20091201|2009-09-24 03:30,24,16.65,16.755,16.65,16.735,404
20091201|2009-09-24 04:00,24,16.73,16.84,16.705,16.83,710
20091201|2009-09-24 04:30,24,16.83,16.865,16.79,16.83,347
20091201|2009-09-24 05:00,24,16.84,16.845,16.81,16.84,154
20091201|2009-09-24 05:30,24,16.84,16.88,16.81,16.84,300
20091201|2009-09-24 06:00,24,16.84,16.85,16.785,16.82,474
20091201|2009-09-24 06:30,24,16.82,16.87,16.8,16.86,198
20091201|2009-09-24 07:00,24,16.865,17.03,16.84,16.965,2285
20091201|2009-09-24 07:30,24,16.965,17.045,16.93,16.97,1693
20091201|2009-09-24 08:00,24,16.97,16.99,16.87,16.87,845
20091201|2009-09-24 08:30,24,16.875,16.91,16.775,16.8,2420
20091201|2009-09-24 09:00,24,16.795,16.795,16.37,16.46,8050
20091201|2009-09-24 09:30,24,16.46,16.49,16.265,16.385,5251
20091201|2009-09-24 10:00,24,16.385,16.42,16.3,16.36,2267
20091201|2009-09-24 10:30,24,16.365,16.38,16.28,16.305,1840
20091201|2009-09-24 11:00,24,16.31,16.375,16.295,16.335,820
20091201|2009-09-24 11:30,24,16.34,16.365,16.285,16.305,997
20091201|2009-09-24 12:00,24,16.305,16.365,16.29,16.355,1101
20091201|2009-09-24 12:30,24,16.35,16.385,16.185,16.245,1429
20091201|2009-09-24 13:00,24,16.25,16.305,16.245,16.305,513
20091201|2009-09-24 13:30,24,16.305,16.33,16.26,16.31,461
20091201|2009-09-24 14:00,24,16.31,16.34,16.3,16.315,210
20091201|2009-09-24 14:30,24,16.315,16.34,16.29,16.295,300
20091201|2009-09-24 15:00,24,16.285,16.295,16.265,16.27,56
20091201|2009-09-24 15:30,24,16.27,16.28,16.255,16.28,55
20091201|2009-09-24 16:00,24,16.285,16.285,16.23,16.245,64
20091201|2009-09-24 17:00,25,16.27,16.27,16.17,16.19,239
20091201|2009-09-24 17:30,25,16.2,16.2,16.125,16.15,117
20091201|2009-09-24 18:00,25,16.15,16.18,16.135,16.165,58
20091201|2009-09-24 18:30,25,16.16,16.16,16.08,16.12,351
20091201|2009-09-24 19:00,25,16.125,16.235,16.125,16.14,128
20091201|2009-09-24 19:30,25,16.16,16.2,16.16,16.18,113
20091201|2009-09-24 20:00,25,16.19,16.205,16.165,16.205,55
20091201|2009-09-24 20:30,25,16.2,16.24,16.2,16.215,66
20091201|2009-09-24 21:00,25,16.22,16.245,16.19,16.19,78
20091201|2009-09-24 21:30,25,16.21,16.25,16.15,16.225,135
20091201|2009-09-24 22:00,25,16.225,16.23,16.195,16.21,40
20091201|2009-09-24 22:30,25,16.2,16.225,16.2,16.22,26
20091201|2009-09-24 23:00,25,16.23,16.245,16.22,16.24,40
20091201|2009-09-24 23:30,25,16.245,16.33,16.245,16.32,377
20091201|2009-09-25 00:00,25,16.32,16.33,16.26,16.275,178
20091201|2009-09-25 00:30,25,16.27,16.305,16.215,16.29,149
20091201|2009-09-25 01:00,25,16.285,16.325,16.28,16.305,139
20091201|2009-09-25 01:30,25,16.31,16.32,16.195,16.205,304
20091201|2009-09-25 02:00,25,16.2,16.2,16.11,16.18,490
20091201|2009-09-25 02:30,25,16.19,16.255,16.155,16.245,338
20091201|2009-09-25 03:00,25,16.235,16.235,16.18,16.22,115
20091201|2009-09-25 03:30,25,16.225,16.265,16.225,16.23,146
20091201|2009-09-25 04:00,25,16.235,16.255,16.205,16.24,114
20091201|2009-09-25 04:30,25,16.245,16.32,16.245,16.32,189
20091201|2009-09-25 05:00,25,16.32,16.41,16.32,16.34,629
20091201|2009-09-25 05:30,25,16.335,16.335,16.265,16.27,381
20091201|2009-09-25 06:00,25,16.275,16.28,16.22,16.27,510
20091201|2009-09-25 06:30,25,16.275,16.3,16.22,16.22,353
20091201|2009-09-25 07:00,25,16.22,16.31,16.135,16.3,1632
20091201|2009-09-25 07:30,25,16.295,16.295,15.955,16.075,4100
20091201|2009-09-25 08:00,25,16.08,16.13,16.015,16.075,1771
20091201|2009-09-25 08:30,25,16.075,16.14,16.015,16.09,2123
20091201|2009-09-25 09:00,25,16.09,16.23,16.07,16.19,2897
20091201|2009-09-25 09:30,25,16.19,16.225,16.15,16.19,1703
20091201|2009-09-25 10:00,25,16.185,16.235,16.16,16.215,1591
20091201|2009-09-25 10:30,25,16.22,16.25,16.105,16.125,1278
20091201|2009-09-25 11:00,25,16.12,16.18,16.045,16.1,1079
20091201|2009-09-25 11:30,25,16.1,16.16,16.1,16.125,724
20091201|2009-09-25 12:00,25,16.115,16.13,16.045,16.085,1009
20091201|2009-09-25 12:30,25,16.085,16.09,16.045,16.08,613
20091201|2009-09-25 13:00,25,16.085,16.12,16.075,16.085,461
20091201|2009-09-25 13:30,25,16.075,16.115,16.07,16.105,141
20091201|2009-09-25 14:00,25,16.1,16.105,16.07,16.08,100
20091201|2009-09-25 14:30,25,16.085,16.09,16.035,16.035,269
20091201|2009-09-25 15:00,25,16.04,16.07,16.04,16.05,33
20091201|2009-09-25 15:30,25,16.05,16.07,16.05,16.07,36
20091201|2009-09-25 16:00,25,16.07,16.075,16.04,16.05,51
20091201|2009-09-27 17:00,28,16.115,16.145,16.11,16.14,63
20091201|2009-09-27 17:30,28,16.125,16.18,16.125,16.14,27
20091201|2009-09-27 18:00,28,16.14,16.165,16.08,16.125,71
20091201|2009-09-27 18:30,28,16.135,16.155,16.125,16.13,36
20091201|2009-09-27 19:00,28,16.125,16.155,16.125,16.15,56
20091201|2009-09-27 19:30,28,16.155,16.155,16.08,16.08,84
20091201|2009-09-27 20:00,28,16.09,16.12,16.065,16.08,77
20091201|2009-09-27 20:30,28,16.07,16.075,15.87,15.95,366
20091201|2009-09-27 21:00,28,15.95,15.98,15.92,15.98,121
20091201|2009-09-27 21:30,28,15.97,16,15.945,15.98,52
20091201|2009-09-27 22:00,28,15.965,15.965,15.93,15.945,92
20091201|2009-09-27 22:30,28,15.945,15.95,15.87,15.88,203
20091201|2009-09-27 23:00,28,15.89,15.9,15.82,15.855,255
20091201|2009-09-27 23:30,28,15.855,15.92,15.82,15.88,60
20091201|2009-09-28 00:00,28,15.885,15.89,15.76,15.82,362
20091201|2009-09-28 00:30,28,15.83,15.905,15.83,15.89,106
20091201|2009-09-28 01:00,28,15.875,15.94,15.87,15.915,162
20091201|2009-09-28 01:30,28,15.925,15.935,15.88,15.92,77
20091201|2009-09-28 02:00,28,15.915,16.02,15.87,15.89,270
20091201|2009-09-28 02:30,28,15.89,15.9,15.82,15.835,257
20091201|2009-09-28 03:00,28,15.84,15.9,15.83,15.9,161
20091201|2009-09-28 03:30,28,15.9,15.95,15.88,15.92,185
20091201|2009-09-28 04:00,28,15.93,16.075,15.93,16.015,282
20091201|2009-09-28 04:30,28,16.02,16.095,15.99,16.035,213
20091201|2009-09-28 05:00,28,16.04,16.075,15.995,16.01,166
20091201|2009-09-28 05:30,28,16.03,16.03,15.99,15.995,105
20091201|2009-09-28 06:00,28,15.985,16.025,15.925,16.02,429
20091201|2009-09-28 06:30,28,16.02,16.08,16,16.01,326
20091201|2009-09-28 07:00,28,16.01,16.065,15.995,16.065,361
20091201|2009-09-28 07:30,28,16.065,16.135,16.05,16.07,980
20091201|2009-09-28 08:00,28,16.07,16.1,16.04,16.045,627
20091201|2009-09-28 08:30,28,16.035,16.12,16.025,16.06,1186
20091201|2009-09-28 09:00,28,16.06,16.215,16.06,16.195,2019
20091201|2009-09-28 09:30,28,16.2,16.25,16.155,16.165,1313
20091201|2009-09-28 10:00,28,16.165,16.295,16.155,16.24,1131
20091201|2009-09-28 10:30,28,16.235,16.295,16.2,16.26,1245
20091201|2009-09-28 11:00,28,16.255,16.325,16.255,16.275,1182
20091201|2009-09-28 11:30,28,16.28,16.3,16.215,16.24,893
20091201|2009-09-28 12:00,28,16.245,16.245,16.185,16.225,1331
20091201|2009-09-28 12:30,28,16.225,16.235,16.2,16.21,290
20091201|2009-09-28 13:00,28,16.21,16.24,16.17,16.235,358
20091201|2009-09-28 13:30,28,16.23,16.235,16.17,16.175,199
20091201|2009-09-28 14:00,28,16.175,16.2,16.165,16.19,146
20091201|2009-09-28 14:30,28,16.19,16.2,16.165,16.185,190
20091201|2009-09-28 15:00,28,16.19,16.21,16.18,16.18,48
20091201|2009-09-28 15:30,28,16.18,16.205,16.175,16.205,22
20091201|2009-09-28 16:00,28,16.205,16.215,16.195,16.215,15
20091201|2009-09-28 17:00,29,16.22,16.24,16.215,16.225,12
20091201|2009-09-28 17:30,29,16.22,16.235,16.22,16.225,18
20091201|2009-09-28 18:00,29,16.235,16.27,16.225,16.24,65
20091201|2009-09-28 18:30,29,16.24,16.27,16.22,16.25,28
20091201|2009-09-28 19:00,29,16.245,16.27,16.23,16.27,42
20091201|2009-09-28 19:30,29,16.26,16.265,16.195,16.205,85
20091201|2009-09-28 20:00,29,16.2,16.22,16.18,16.21,91
20091201|2009-09-28 20:30,29,16.2,16.215,16.18,16.205,139
20091201|2009-09-28 21:00,29,16.205,16.24,16.17,16.24,124
20091201|2009-09-28 21:30,29,16.235,16.24,16.22,16.22,15
20091201|2009-09-28 22:00,29,16.215,16.225,16.185,16.215,27
20091201|2009-09-28 22:30,29,16.21,16.225,16.21,16.22,14
20091201|2009-09-28 23:00,29,16.22,16.29,16.22,16.28,107
20091201|2009-09-28 23:30,29,16.28,16.32,16.255,16.29,204
20091201|2009-09-29 00:00,29,16.29,16.295,16.27,16.275,46
20091201|2009-09-29 00:30,29,16.27,16.27,16.22,16.22,60
20091201|2009-09-29 01:00,29,16.22,16.22,16.155,16.195,155
20091201|2009-09-29 01:30,29,16.185,16.26,16.18,16.26,164
20091201|2009-09-29 02:00,29,16.25,16.275,16.175,16.2,174
20091201|2009-09-29 02:30,29,16.19,16.225,16.13,16.17,445
20091201|2009-09-29 03:00,29,16.17,16.235,16.15,16.22,310
20091201|2009-09-29 03:30,29,16.22,16.22,16.185,16.19,90
20091201|2009-09-29 04:00,29,16.185,16.205,16.125,16.13,210
20091201|2009-09-29 04:30,29,16.13,16.155,16.12,16.13,300
20091201|2009-09-29 05:00,29,16.135,16.15,16.075,16.115,330
20091201|2009-09-29 05:30,29,16.105,16.145,16.07,16.115,291
20091201|2009-09-29 06:00,29,16.105,16.13,16.085,16.13,358
20091201|2009-09-29 06:30,29,16.13,16.16,16.07,16.095,359
20091201|2009-09-29 07:00,29,16.085,16.11,16.01,16.105,1481
20091201|2009-09-29 07:30,29,16.105,16.105,16.02,16.075,852
20091201|2009-09-29 08:00,29,16.07,16.185,16.06,16.17,1226
20091201|2009-09-29 08:30,29,16.165,16.23,16.135,16.175,1957
20091201|2009-09-29 09:00,29,16.17,16.18,16.08,16.14,1532
20091201|2009-09-29 09:30,29,16.14,16.21,16.135,16.165,1319
20091201|2009-09-29 10:00,29,16.17,16.205,16.13,16.185,794
20091201|2009-09-29 10:30,29,16.19,16.205,16.14,16.16,705
20091201|2009-09-29 11:00,29,16.165,16.2,16.145,16.175,616
20091201|2009-09-29 11:30,29,16.18,16.25,16.175,16.235,1186
20091201|2009-09-29 12:00,29,16.235,16.24,16.16,16.185,1743
20091201|2009-09-29 12:30,29,16.18,16.215,16.17,16.21,372
20091201|2009-09-29 13:00,29,16.21,16.21,16.16,16.195,308
20091201|2009-09-29 13:30,29,16.195,16.2,16.175,16.19,103
20091201|2009-09-29 14:00,29,16.2,16.215,16.18,16.18,104
20091201|2009-09-29 14:30,29,16.18,16.195,16.165,16.175,93
20091201|2009-09-29 15:00,29,16.175,16.185,16.16,16.18,82
20091201|2009-09-29 15:30,29,16.175,16.185,16.17,16.175,18
20091201|2009-09-29 16:00,29,16.18,16.18,16.17,16.17,8
20091201|2009-09-29 17:00,30,16.17,16.185,16.17,16.17,8
20091201|2009-09-29 17:30,30,16.18,16.2,16.18,16.2,10
20091201|2009-09-29 18:00,30,16.2,16.225,16.2,16.225,15
20091201|2009-09-29 18:30,30,16.225,16.245,16.21,16.215,19
20091201|2009-09-29 19:00,30,16.21,16.215,16.17,16.215,75
20091201|2009-09-29 19:30,30,16.215,16.215,16.19,16.19,15
20091201|2009-09-29 20:00,30,16.21,16.23,16.2,16.23,16
20091201|2009-09-29 20:30,30,16.225,16.255,16.225,16.25,103
20091201|2009-09-29 21:00,30,16.26,16.375,16.26,16.315,318
20091201|2009-09-29 21:30,30,16.315,16.345,16.3,16.34,74
20091201|2009-09-29 22:00,30,16.34,16.345,16.325,16.33,56
20091201|2009-09-29 22:30,30,16.325,16.36,16.31,16.36,68
20091201|2009-09-29 23:00,30,16.35,16.36,16.315,16.335,71
20091201|2009-09-29 23:30,30,16.33,16.34,16.305,16.33,68
20091201|2009-09-30 00:00,30,16.345,16.355,16.32,16.33,32
20091201|2009-09-30 00:30,30,16.325,16.37,16.325,16.36,122
20091201|2009-09-30 01:00,30,16.36,16.415,16.355,16.38,454
20091201|2009-09-30 01:30,30,16.375,16.41,16.365,16.39,271
20091201|2009-09-30 02:00,30,16.385,16.385,16.345,16.345,186
20091201|2009-09-30 02:30,30,16.345,16.38,16.325,16.355,248
20091201|2009-09-30 03:00,30,16.36,16.415,16.35,16.415,256
20091201|2009-09-30 03:30,30,16.415,16.475,16.415,16.445,712
20091201|2009-09-30 04:00,30,16.44,16.49,16.43,16.48,384
20091201|2009-09-30 04:30,30,16.485,16.495,16.455,16.455,407
20091201|2009-09-30 05:00,30,16.455,16.48,16.435,16.465,348
20091201|2009-09-30 05:30,30,16.465,16.515,16.455,16.475,335
20091201|2009-09-30 06:00,30,16.48,16.49,16.455,16.46,399
20091201|2009-09-30 06:30,30,16.465,16.47,16.425,16.46,416
20091201|2009-09-30 07:00,30,16.465,16.48,16.41,16.425,1293
20091201|2009-09-30 07:30,30,16.43,16.52,16.4,16.415,1778
20091201|2009-09-30 08:00,30,16.415,16.44,16.37,16.425,846
20091201|2009-09-30 08:30,30,16.425,16.47,16.25,16.285,2773
20091201|2009-09-30 09:00,30,16.28,16.32,16.24,16.29,1908
20091201|2009-09-30 09:30,30,16.295,16.355,16.29,16.34,1458
20091201|2009-09-30 10:00,30,16.335,16.405,16.32,16.38,1342
20091201|2009-09-30 10:30,30,16.375,16.46,16.375,16.445,1261
20091201|2009-09-30 11:00,30,16.445,16.625,16.43,16.61,2296
20091201|2009-09-30 11:30,30,16.615,16.67,16.56,16.62,2150
20091201|2009-09-30 12:00,30,16.62,16.69,16.575,16.67,2561
20091201|2009-09-30 12:30,30,16.67,16.715,16.65,16.7,735
20091201|2009-09-30 13:00,30,16.7,16.71,16.675,16.695,323
20091201|2009-09-30 13:30,30,16.695,16.7,16.66,16.67,216
20091201|2009-09-30 14:00,30,16.665,16.67,16.615,16.645,322
20091201|2009-09-30 14:30,30,16.64,16.675,16.625,16.665,200
20091201|2009-09-30 15:00,30,16.67,16.68,16.66,16.675,61
20091201|2009-09-30 15:30,30,16.68,16.7,16.67,16.675,94
20091201|2009-09-30 16:00,30,16.67,16.67,16.645,16.67,28
20091201|2009-09-30 17:00,1,16.665,16.685,16.655,16.68,34
20091201|2009-09-30 17:30,1,16.685,16.77,16.685,16.77,120
20091201|2009-09-30 18:00,1,16.77,16.78,16.76,16.775,67
20091201|2009-09-30 18:30,1,16.775,16.785,16.75,16.75,82
20091201|2009-09-30 19:00,1,16.745,16.77,16.72,16.72,103
20091201|2009-09-30 19:30,1,16.72,16.735,16.705,16.73,81
20091201|2009-09-30 20:00,1,16.725,16.73,16.695,16.695,59
20091201|2009-09-30 20:30,1,16.7,16.71,16.675,16.705,34
20091201|2009-09-30 21:00,1,16.69,16.72,16.69,16.715,35
20091201|2009-09-30 21:30,1,16.7,16.71,16.67,16.675,53
20091201|2009-09-30 22:00,1,16.68,16.69,16.675,16.68,52
20091201|2009-09-30 22:30,1,16.68,16.685,16.675,16.675,11
20091201|2009-09-30 23:00,1,16.675,16.685,16.675,16.685,22
20091201|2009-09-30 23:30,1,16.68,16.68,16.605,16.625,234
20091201|2009-10-01 00:00,1,16.625,16.67,16.625,16.665,133
20091201|2009-10-01 00:30,1,16.665,16.67,16.565,16.58,242
20091201|2009-10-01 01:00,1,16.575,16.59,16.545,16.57,251
20091201|2009-10-01 01:30,1,16.56,16.63,16.53,16.615,269
20091201|2009-10-01 02:00,1,16.605,16.655,16.59,16.635,279
20091201|2009-10-01 02:30,1,16.635,16.745,16.63,16.705,585
20091201|2009-10-01 03:00,1,16.705,16.725,16.66,16.7,400
20091201|2009-10-01 03:30,1,16.705,16.74,16.63,16.64,635
20091201|2009-10-01 04:00,1,16.645,16.695,16.64,16.66,146
20091201|2009-10-01 04:30,1,16.655,16.66,16.595,16.64,167
20091201|2009-10-01 05:00,1,16.62,16.63,16.59,16.62,108
20091201|2009-10-01 05:30,1,16.625,16.67,16.59,16.6,508
20091201|2009-10-01 06:00,1,16.6,16.625,16.555,16.585,833
20091201|2009-10-01 06:30,1,16.58,16.625,16.57,16.615,526
20091201|2009-10-01 07:00,1,16.61,16.61,16.55,16.59,992
20091201|2009-10-01 07:30,1,16.59,16.7,16.555,16.69,1631
20091201|2009-10-01 08:00,1,16.69,16.72,16.63,16.7,1024
20091201|2009-10-01 08:30,1,16.7,16.74,16.625,16.735,1954
20091201|2009-10-01 09:00,1,16.74,16.745,16.6,16.625,2618
20091201|2009-10-01 09:30,1,16.625,16.705,16.62,16.685,1737
20091201|2009-10-01 10:00,1,16.69,16.69,16.45,16.47,2780
20091201|2009-10-01 10:30,1,16.465,16.49,16.405,16.43,2595
20091201|2009-10-01 11:00,1,16.43,16.545,16.425,16.53,1049
20091201|2009-10-01 11:30,1,16.535,16.555,16.475,16.54,787
20091201|2009-10-01 12:00,1,16.53,16.54,16.41,16.45,1307
20091201|2009-10-01 12:30,1,16.45,16.505,16.45,16.495,396
20091201|2009-10-01 13:00,1,16.49,16.52,16.46,16.515,321
20091201|2009-10-01 13:30,1,16.51,16.515,16.45,16.46,235
20091201|2009-10-01 14:00,1,16.46,16.465,16.425,16.44,208
20091201|2009-10-01 14:30,1,16.44,16.465,16.355,16.355,416
20091201|2009-10-01 15:00,1,16.355,16.395,16.34,16.38,341
20091201|2009-10-01 15:30,1,16.38,16.395,16.36,16.37,80
20091201|2009-10-01 16:00,1,16.38,16.39,16.375,16.375,9
20091201|2009-10-01 17:00,2,16.36,16.375,16.33,16.36,63
20091201|2009-10-01 17:30,2,16.36,16.425,16.35,16.4,43
20091201|2009-10-01 18:00,2,16.4,16.43,16.355,16.37,66
20091201|2009-10-01 18:30,2,16.37,16.395,16.37,16.38,27
20091201|2009-10-01 19:00,2,16.38,16.38,16.27,16.29,354
20091201|2009-10-01 19:30,2,16.28,16.3,16.275,16.28,53
20091201|2009-10-01 20:00,2,16.275,16.275,16.225,16.265,213
20091201|2009-10-01 20:30,2,16.265,16.325,16.255,16.325,101
20091201|2009-10-01 21:00,2,16.315,16.315,16.29,16.3,37
20091201|2009-10-01 21:30,2,16.315,16.355,16.315,16.34,87
20091201|2009-10-01 22:00,2,16.345,16.38,16.34,16.36,35
20091201|2009-10-01 22:30,2,16.355,16.36,16.345,16.345,13
20091201|2009-10-01 23:00,2,16.37,16.37,16.345,16.345,20
20091201|2009-10-01 23:30,2,16.36,16.365,16.34,16.34,50
20091201|2009-10-02 00:00,2,16.33,16.34,16.3,16.34,16
20091201|2009-10-02 00:30,2,16.355,16.37,16.33,16.37,47
20091201|2009-10-02 01:00,2,16.355,16.4,16.325,16.38,89
20091201|2009-10-02 01:30,2,16.385,16.435,16.315,16.355,189
20091201|2009-10-02 02:00,2,16.35,16.38,16.315,16.32,119
20091201|2009-10-02 02:30,2,16.32,16.325,16.265,16.29,213
20091201|2009-10-02 03:00,2,16.295,16.41,16.27,16.325,361
20091201|2009-10-02 03:30,2,16.325,16.33,16.295,16.3,182
20091201|2009-10-02 04:00,2,16.3,16.35,16.275,16.285,137
20091201|2009-10-02 04:30,2,16.285,16.295,16.27,16.28,119
20091201|2009-10-02 05:00,2,16.28,16.295,16.27,16.275,122
20091201|2009-10-02 05:30,2,16.29,16.31,16.25,16.255,164
20091201|2009-10-02 06:00,2,16.26,16.315,16.2,16.255,549
20091201|2009-10-02 06:30,2,16.255,16.265,16.21,16.225,472
20091201|2009-10-02 07:00,2,16.215,16.26,16.075,16.145,1348
20091201|2009-10-02 07:30,2,16.125,16.15,15.92,15.995,4200
20091201|2009-10-02 08:00,2,15.99,16.145,15.96,16.12,2294
20091201|2009-10-02 08:30,2,16.115,16.45,16.095,16.33,4289
20091201|2009-10-02 09:00,2,16.33,16.445,16.315,16.435,2409
20091201|2009-10-02 09:30,2,16.43,16.495,16.275,16.28,2141
20091201|2009-10-02 10:00,2,16.285,16.345,16.26,16.31,1436
20091201|2009-10-02 10:30,2,16.315,16.36,16.22,16.235,1306
20091201|2009-10-02 11:00,2,16.235,16.275,16.215,16.235,1032
20091201|2009-10-02 11:30,2,16.235,16.24,16.115,16.14,1053
20091201|2009-10-02 12:00,2,16.135,16.63,16.135,16.23,1292
20091201|2009-10-02 12:30,2,16.23,16.23,16.165,16.19,367
20091201|2009-10-02 13:00,2,16.195,16.21,16.165,16.19,166
20091201|2009-10-02 13:30,2,16.19,16.2,16.165,16.165,90
20091201|2009-10-02 14:00,2,16.17,16.18,16.16,16.17,80
20091201|2009-10-02 14:30,2,16.16,16.18,16.13,16.14,274
20091201|2009-10-02 15:00,2,16.145,16.17,16.135,16.165,80
20091201|2009-10-02 15:30,2,16.17,16.185,16.16,16.185,59
20091201|2009-10-02 16:00,2,16.18,16.2,16.175,16.195,18
20091201|2009-10-04 17:00,5,16.2,16.2,16.035,16.065,141
20091201|2009-10-04 17:30,5,16.07,16.135,16.035,16.135,52
20091201|2009-10-04 18:00,5,16.125,16.17,16.115,16.155,37
20091201|2009-10-04 18:30,5,16.16,16.195,16.125,16.195,91
20091201|2009-10-04 19:00,5,16.175,16.225,16.17,16.205,68
20091201|2009-10-04 19:30,5,16.2,16.22,16.165,16.175,55
20091201|2009-10-04 20:00,5,16.19,16.25,16.19,16.23,90
20091201|2009-10-04 20:30,5,16.23,16.24,16.21,16.21,28
20091201|2009-10-04 21:00,5,16.215,16.24,16.21,16.21,15
20091201|2009-10-04 21:30,5,16.225,16.265,16.225,16.265,37
20091201|2009-10-04 22:00,5,16.25,16.285,16.24,16.24,87
20091201|2009-10-04 22:30,5,16.23,16.24,16.21,16.24,41
20091201|2009-10-04 23:00,5,16.215,16.225,16.195,16.225,21
20091201|2009-10-04 23:30,5,16.23,16.315,16.23,16.29,246
20091201|2009-10-05 00:00,5,16.29,16.315,16.29,16.295,74
20091201|2009-10-05 00:30,5,16.295,16.295,16.27,16.285,47
20091201|2009-10-05 01:00,5,16.28,16.36,16.28,16.35,213
20091201|2009-10-05 01:30,5,16.355,16.37,16.33,16.34,152
20091201|2009-10-05 02:00,5,16.335,16.375,16.295,16.325,253
20091201|2009-10-05 02:30,5,16.33,16.355,16.3,16.325,163
20091201|2009-10-05 03:00,5,16.325,16.38,16.325,16.33,231
20091201|2009-10-05 03:30,5,16.32,16.32,16.285,16.315,172
20091201|2009-10-05 04:00,5,16.315,16.345,16.3,16.3,104
20091201|2009-10-05 04:30,5,16.295,16.31,16.26,16.285,127
20091201|2009-10-05 05:00,5,16.29,16.31,16.27,16.31,92
20091201|2009-10-05 05:30,5,16.315,16.33,16.29,16.295,158
20091201|2009-10-05 06:00,5,16.29,16.29,16.23,16.25,442
20091201|2009-10-05 06:30,5,16.245,16.31,16.24,16.31,260
20091201|2009-10-05 07:00,5,16.31,16.335,16.215,16.22,652
20091201|2009-10-05 07:30,5,16.22,16.245,16.155,16.185,997
20091201|2009-10-05 08:00,5,16.19,16.27,16.165,16.235,796
20091201|2009-10-05 08:30,5,16.235,16.33,16.195,16.31,1493
20091201|2009-10-05 09:00,5,16.315,16.35,16.235,16.3,1463
20091201|2009-10-05 09:30,5,16.305,16.31,16.185,16.215,1699
20091201|2009-10-05 10:00,5,16.215,16.23,16.165,16.185,1143
20091201|2009-10-05 10:30,5,16.19,16.335,16.185,16.335,1334
20091201|2009-10-05 11:00,5,16.33,16.465,16.325,16.415,2150
20091201|2009-10-05 11:30,5,16.42,16.565,16.42,16.51,1967
20091201|2009-10-05 12:00,5,16.515,16.62,16.43,16.62,1793
20091201|2009-10-05 12:30,5,16.62,16.635,16.595,16.625,668
20091201|2009-10-05 13:00,5,16.625,16.625,16.57,16.58,415
20091201|2009-10-05 13:30,5,16.58,16.61,16.58,16.59,212
20091201|2009-10-05 14:00,5,16.585,16.595,16.57,16.58,93
20091201|2009-10-05 14:30,5,16.58,16.68,16.57,16.665,230
20091201|2009-10-05 15:00,5,16.66,16.685,16.61,16.665,170
20091201|2009-10-05 15:30,5,16.665,16.665,16.64,16.655,53
20091201|2009-10-05 16:00,5,16.66,16.675,16.655,16.665,25
20091201|2009-10-05 17:00,6,16.67,16.675,16.655,16.66,43
20091201|2009-10-05 17:30,6,16.66,16.66,16.625,16.655,29
20091201|2009-10-05 18:00,6,16.655,16.66,16.625,16.65,100
20091201|2009-10-05 18:30,6,16.635,16.69,16.625,16.665,40
20091201|2009-10-05 19:00,6,16.65,16.665,16.63,16.64,30
20091201|2009-10-05 19:30,6,16.645,16.655,16.63,16.635,34
20091201|2009-10-05 20:00,6,16.645,16.945,16.63,16.935,981
20091201|2009-10-05 20:30,6,16.93,16.95,16.87,16.91,368
20091201|2009-10-05 21:00,6,16.92,16.92,16.85,16.86,105
20091201|2009-10-05 21:30,6,16.88,16.945,16.88,16.91,168
20091201|2009-10-05 22:00,6,16.905,16.94,16.9,16.92,31
20091201|2009-10-05 22:30,6,16.92,16.955,16.865,16.91,136
20091201|2009-10-05 23:00,6,16.88,16.895,16.865,16.87,66
20091201|2009-10-05 23:30,6,16.865,16.865,16.825,16.83,318
20091201|2009-10-06 00:00,6,16.835,16.9,16.835,16.88,154
20091201|2009-10-06 00:30,6,16.87,16.895,16.82,16.89,141
20091201|2009-10-06 01:00,6,16.895,16.94,16.885,16.9,265
20091201|2009-10-06 01:30,6,16.9,16.97,16.83,16.88,499
20091201|2009-10-06 02:00,6,16.875,16.935,16.84,16.85,466
20091201|2009-10-06 02:30,6,16.855,16.88,16.84,16.865,228
20091201|2009-10-06 03:00,6,16.865,16.87,16.835,16.85,203
20091201|2009-10-06 03:30,6,16.845,16.875,16.84,16.85,150
20091201|2009-10-06 04:00,6,16.85,16.94,16.85,16.9,310
20091201|2009-10-06 04:30,6,16.9,17.035,16.9,16.965,737
20091201|2009-10-06 05:00,6,16.97,17.025,16.95,16.995,592
20091201|2009-10-06 05:30,6,17,17.02,16.93,16.955,442
20091201|2009-10-06 06:00,6,16.955,17.015,16.945,16.96,707
20091201|2009-10-06 06:30,6,16.96,17.02,16.955,16.99,372
20091201|2009-10-06 07:00,6,16.995,17.125,16.97,17.085,2042
20091201|2009-10-06 07:30,6,17.09,17.095,17,17.065,1328
20091201|2009-10-06 08:00,6,17.07,17.26,17.07,17.15,4620
20091201|2009-10-06 08:30,6,17.145,17.22,17.13,17.22,2289
20091201|2009-10-06 09:00,6,17.225,17.335,17.175,17.265,3735
20091201|2009-10-06 09:30,6,17.26,17.44,17.26,17.435,2969
20091201|2009-10-06 10:00,6,17.435,17.435,17.32,17.335,1927
20091201|2009-10-06 10:30,6,17.335,17.42,17.315,17.325,1820
20091201|2009-10-06 11:00,6,17.33,17.39,17.325,17.33,1114
20091201|2009-10-06 11:30,6,17.335,17.38,17.33,17.335,817
20091201|2009-10-06 12:00,6,17.335,17.335,17.26,17.28,1560
20091201|2009-10-06 12:30,6,17.28,17.32,17.24,17.25,864
20091201|2009-10-06 13:00,6,17.25,17.25,17.205,17.205,497
20091201|2009-10-06 13:30,6,17.205,17.23,17.2,17.225,219
20091201|2009-10-06 14:00,6,17.22,17.31,17.215,17.31,275
20091201|2009-10-06 14:30,6,17.305,17.37,17.275,17.355,528
20091201|2009-10-06 15:00,6,17.365,17.38,17.335,17.37,189
20091201|2009-10-06 15:30,6,17.38,17.4,17.38,17.385,152
20091201|2009-10-06 16:00,6,17.365,17.395,17.365,17.395,68
20091201|2009-10-06 17:00,7,17.375,17.39,17.365,17.385,37
20091201|2009-10-06 17:30,7,17.365,17.385,17.355,17.355,14
20091201|2009-10-06 18:00,7,17.38,17.42,17.345,17.4,52
20091201|2009-10-06 18:30,7,17.385,17.385,17.315,17.32,70
20091201|2009-10-06 19:00,7,17.32,17.375,17.31,17.37,122
20091201|2009-10-06 19:30,7,17.36,17.41,17.335,17.41,91
20091201|2009-10-06 20:00,7,17.415,17.44,17.345,17.37,191
20091201|2009-10-06 20:30,7,17.37,17.395,17.37,17.39,43
20091201|2009-10-07 00:00,7,17.37,17.385,17.355,17.355,80
20091201|2009-10-07 00:30,7,17.36,17.41,17.355,17.395,106
20091201|2009-10-07 01:00,7,17.395,17.44,17.39,17.43,435
20091201|2009-10-07 01:30,7,17.415,17.425,17.39,17.395,147
20091201|2009-10-07 02:00,7,17.385,17.395,17.335,17.365,329
20091201|2009-10-07 02:30,7,17.38,17.395,17.31,17.39,329
20091201|2009-10-07 03:00,7,17.39,17.495,17.385,17.435,1036
20091201|2009-10-07 03:30,7,17.43,17.525,17.43,17.5,761
20091201|2009-10-07 04:00,7,17.505,17.51,17.46,17.49,317
20091201|2009-10-07 04:30,7,17.49,17.505,17.475,17.5,334
20091201|2009-10-07 05:00,7,17.5,17.52,17.48,17.505,211
20091201|2009-10-07 05:30,7,17.49,17.5,17.42,17.43,317
20091201|2009-10-07 06:00,7,17.435,17.44,17.355,17.415,810
20091201|2009-10-07 06:30,7,17.415,17.435,17.37,17.4,482
20091201|2009-10-07 07:00,7,17.405,17.41,17.325,17.37,1224
20091201|2009-10-07 07:30,7,17.37,17.405,17.32,17.345,1282
20091201|2009-10-07 08:00,7,17.35,17.41,17.315,17.39,1208
20091201|2009-10-07 08:30,7,17.39,17.475,17.315,17.39,2858
20091201|2009-10-07 09:00,7,17.39,17.45,17.36,17.42,1942
20091201|2009-10-07 09:30,7,17.425,17.425,17.33,17.425,2175
20091201|2009-10-07 10:00,7,17.43,17.595,17.425,17.585,3401
20091201|2009-10-07 10:30,7,17.58,17.58,17.43,17.46,2002
20091201|2009-10-07 11:00,7,17.455,17.53,17.445,17.51,1021
20091201|2009-10-07 11:30,7,17.495,17.535,17.445,17.535,847
20091201|2009-10-07 12:00,7,17.525,17.53,17.465,17.49,1127
20091201|2009-10-07 12:30,7,17.49,17.495,17.455,17.48,483
20091201|2009-10-07 13:00,7,17.48,17.495,17.42,17.49,525
20091201|2009-10-07 13:30,7,17.49,17.52,17.485,17.515,242
20091201|2009-10-07 14:00,7,17.51,17.535,17.5,17.51,231
20091201|2009-10-07 14:30,7,17.515,17.56,17.515,17.55,202
20091201|2009-10-07 15:00,7,17.55,17.56,17.525,17.545,81
20091201|2009-10-07 15:30,7,17.545,17.61,17.545,17.585,174
20091201|2009-10-07 16:00,7,17.59,17.63,17.59,17.62,233
20091201|2009-10-07 17:00,8,17.65,17.79,17.62,17.69,630
20091201|2009-10-07 17:30,8,17.69,17.73,17.66,17.7,109
20091201|2009-10-07 18:00,8,17.7,17.73,17.69,17.72,66
20091201|2009-10-07 18:30,8,17.725,17.75,17.715,17.74,86
20091201|2009-10-07 19:00,8,17.725,17.75,17.68,17.68,121
20091201|2009-10-07 19:30,8,17.685,17.85,17.685,17.82,449
20091201|2009-10-07 20:00,8,17.815,17.92,17.8,17.87,489
20091201|2009-10-07 20:30,8,17.87,17.915,17.855,17.865,234
20091201|2009-10-07 21:00,8,17.85,17.86,17.795,17.82,87
20091201|2009-10-07 21:30,8,17.81,17.87,17.81,17.86,99
20091201|2009-10-07 22:00,8,17.86,17.87,17.835,17.87,50
20091201|2009-10-07 22:30,8,17.865,17.87,17.81,17.83,92
20091201|2009-10-07 23:00,8,17.82,17.84,17.815,17.815,71
20091201|2009-10-07 23:30,8,17.805,17.885,17.8,17.86,316
20091201|2009-10-08 00:00,8,17.865,17.89,17.845,17.845,158
20091201|2009-10-08 00:30,8,17.845,17.845,17.82,17.835,128
20091201|2009-10-08 01:00,8,17.83,17.855,17.82,17.83,182
20091201|2009-10-08 01:30,8,17.84,17.895,17.82,17.89,272
20091201|2009-10-08 02:00,8,17.88,17.93,17.83,17.855,889
20091201|2009-10-08 02:30,8,17.85,17.88,17.83,17.85,373
20091201|2009-10-08 03:00,8,17.84,17.845,17.76,17.805,617
20091201|2009-10-08 03:30,8,17.8,17.84,17.775,17.81,234
20091201|2009-10-08 04:00,8,17.805,17.82,17.77,17.795,214
20091201|2009-10-08 04:30,8,17.8,17.8,17.76,17.775,204
20091201|2009-10-08 05:00,8,17.775,17.805,17.76,17.795,173
20091201|2009-10-08 05:30,8,17.795,17.84,17.77,17.83,393
20091201|2009-10-08 06:00,8,17.83,17.85,17.805,17.82,372
20091201|2009-10-08 06:30,8,17.83,17.855,17.8,17.815,536
20091201|2009-10-08 07:00,8,17.815,17.845,17.775,17.78,1212
20091201|2009-10-08 07:30,8,17.785,17.805,17.63,17.755,3211
20091201|2009-10-08 08:00,8,17.755,17.78,17.555,17.625,3911
20091201|2009-10-08 08:30,8,17.63,17.695,17.54,17.61,2397
20091201|2009-10-08 09:00,8,17.605,17.685,17.53,17.685,2547
20091201|2009-10-08 09:30,8,17.68,17.78,17.675,17.765,2224
20091201|2009-10-08 10:00,8,17.77,17.84,17.74,17.775,2937
20091201|2009-10-08 10:30,8,17.78,17.88,17.775,17.835,2227
20091201|2009-10-08 11:00,8,17.835,17.955,17.79,17.91,2186
20091201|2009-10-08 11:30,8,17.91,17.94,17.835,17.88,1523
20091201|2009-10-08 12:00,8,17.87,17.89,17.76,17.81,2202
20091201|2009-10-08 12:30,8,17.81,17.825,17.765,17.8,718
20091201|2009-10-08 13:00,8,17.8,17.805,17.74,17.75,559
20091201|2009-10-08 13:30,8,17.75,17.775,17.745,17.755,196
20091201|2009-10-08 14:00,8,17.765,17.825,17.765,17.81,234
20091201|2009-10-08 14:30,8,17.81,17.83,17.79,17.825,158
20091201|2009-10-08 15:00,8,17.82,17.84,17.8,17.82,169
20091201|2009-10-08 15:30,8,17.815,17.82,17.775,17.805,82
20091201|2009-10-08 16:00,8,17.815,17.835,17.775,17.805,54
20091201|2009-10-08 17:00,9,17.815,17.815,17.77,17.775,23
20091201|2009-10-08 17:30,9,17.775,17.795,17.705,17.735,91
20091201|2009-10-08 18:00,9,17.73,17.74,17.66,17.695,183
20091201|2009-10-08 18:30,9,17.7,17.71,17.645,17.645,117
20091201|2009-10-08 19:00,9,17.645,17.665,17.63,17.66,118
20091201|2009-10-08 19:30,9,17.655,17.7,17.635,17.685,81
20091201|2009-10-08 20:00,9,17.68,17.72,17.67,17.685,95
20091201|2009-10-08 20:30,9,17.7,17.71,17.62,17.625,200
20091201|2009-10-08 21:00,9,17.635,17.68,17.62,17.65,90
20091201|2009-10-08 21:30,9,17.64,17.645,17.63,17.63,42
20091201|2009-10-11 17:00,12,17.87,17.87,17.87,17.87,1
20091201|2009-10-11 17:30,12,17.875,17.94,17.85,17.91,104
20091201|2009-10-11 18:00,12,17.92,17.935,17.875,17.9,85
20091201|2009-10-11 18:30,12,17.89,17.9,17.88,17.9,25
20091201|2009-10-11 19:00,12,17.88,17.915,17.8,17.815,92
20091201|2009-10-11 19:30,12,17.815,17.85,17.81,17.815,82
20091201|2009-10-11 20:00,12,17.815,17.815,17.755,17.775,146
20091201|2009-10-11 20:30,12,17.78,17.82,17.77,17.79,41
20091201|2009-10-11 21:00,12,17.8,17.835,17.795,17.795,89
20091201|2009-10-11 21:30,12,17.795,17.83,17.785,17.83,35
20091201|2009-10-11 22:00,12,17.815,17.82,17.81,17.82,18
20091201|2009-10-11 22:30,12,17.81,17.83,17.795,17.815,30
20091201|2009-10-11 23:00,12,17.82,17.86,17.82,17.85,115
20091201|2009-10-11 23:30,12,17.835,17.85,17.81,17.85,82
20091201|2009-10-12 00:00,12,17.85,17.87,17.825,17.86,81
20091201|2009-10-12 00:30,12,17.855,17.855,17.83,17.845,61
20091201|2009-10-12 01:00,12,17.835,17.835,17.78,17.785,209
20091201|2009-10-12 01:30,12,17.78,17.79,17.745,17.79,252
20091201|2009-10-12 02:00,12,17.78,17.78,17.71,17.745,247
20091201|2009-10-12 02:30,12,17.745,17.775,17.735,17.77,140
20091201|2009-10-12 03:00,12,17.775,17.83,17.765,17.795,301
20091201|2009-10-12 03:30,12,17.805,17.85,17.805,17.835,115
20091201|2009-10-12 04:00,12,17.84,17.885,17.835,17.855,261
20091201|2009-10-12 04:30,12,17.85,17.885,17.835,17.88,185
20091201|2009-10-12 05:00,12,17.88,17.975,17.88,17.91,743
20091201|2009-10-12 05:30,12,17.91,17.935,17.89,17.91,260
20091201|2009-10-12 06:00,12,17.9,17.92,17.86,17.905,280
20091201|2009-10-12 06:30,12,17.905,17.94,17.88,17.89,406
20091201|2009-10-12 07:00,12,17.905,17.905,17.825,17.84,579
20091201|2009-10-12 07:30,12,17.845,17.85,17.76,17.845,731
20091201|2009-10-12 08:00,12,17.85,17.895,17.82,17.84,697
20091201|2009-10-12 08:30,12,17.84,17.915,17.83,17.91,1394
20091201|2009-10-12 09:00,12,17.91,17.955,17.85,17.875,1600
20091201|2009-10-12 09:30,12,17.875,17.875,17.815,17.84,1185
20091201|2009-10-12 10:00,12,17.845,17.865,17.825,17.835,688
20091201|2009-10-12 10:30,12,17.835,17.85,17.765,17.84,1072
20091201|2009-10-12 11:00,12,17.83,17.86,17.805,17.84,590
20091201|2009-10-12 11:30,12,17.84,17.85,17.76,17.8,860
20091201|2009-10-12 12:00,12,17.8,17.845,17.8,17.825,618
20091201|2009-10-12 12:30,12,17.82,17.855,17.805,17.835,336
20091201|2009-10-12 13:00,12,17.83,17.83,17.76,17.8,393
20091201|2009-10-12 13:30,12,17.8,17.8,17.745,17.755,261
20091201|2009-10-12 14:00,12,17.76,17.785,17.76,17.775,98
20091201|2009-10-12 14:30,12,17.78,17.795,17.765,17.77,144
20091201|2009-10-12 15:00,12,17.78,17.79,17.76,17.765,31
20091201|2009-10-12 15:30,12,17.76,17.765,17.74,17.75,59
20091201|2009-10-12 16:00,12,17.76,17.76,17.74,17.755,18
20091201|2009-10-12 17:00,13,17.76,17.775,17.75,17.755,61
20091201|2009-10-12 17:30,13,17.75,17.79,17.74,17.78,50
20091201|2009-10-12 18:00,13,17.79,17.825,17.79,17.825,45
20091201|2009-10-12 18:30,13,17.825,17.85,17.81,17.81,53
20091201|2009-10-12 19:00,13,17.81,17.84,17.795,17.82,56
20091201|2009-10-12 19:30,13,17.83,17.83,17.755,17.765,76
20091201|2009-10-12 20:00,13,17.765,17.77,17.735,17.75,104
20091201|2009-10-12 20:30,13,17.75,17.795,17.75,17.79,113
20091201|2009-10-12 21:00,13,17.78,17.795,17.745,17.765,47
20091201|2009-10-12 21:30,13,17.765,17.795,17.765,17.785,40
20091201|2009-10-12 22:00,13,17.79,17.805,17.785,17.795,38
20091201|2009-10-12 22:30,13,17.79,17.79,17.79,17.79,6
20091201|2009-10-12 23:00,13,17.79,17.83,17.79,17.825,59
20091201|2009-10-12 23:30,13,17.83,17.84,17.82,17.82,11
20091201|2009-10-13 00:00,13,17.82,17.84,17.82,17.82,21
20091201|2009-10-13 00:30,13,17.81,17.815,17.8,17.815,22
20091201|2009-10-13 01:00,13,17.82,17.845,17.8,17.83,43
20091201|2009-10-13 01:30,13,17.835,17.835,17.805,17.82,64
20091201|2009-10-13 02:00,13,17.815,17.815,17.755,17.76,221
20091201|2009-10-13 02:30,13,17.76,17.785,17.755,17.775,99
20091201|2009-10-13 03:00,13,17.785,17.96,17.785,17.925,675
20091201|2009-10-13 03:30,13,17.945,17.99,17.885,17.94,719
20091201|2009-10-13 04:00,13,17.935,17.965,17.9,17.925,436
20091201|2009-10-13 04:30,13,17.92,17.935,17.9,17.91,184
20091201|2009-10-13 05:00,13,17.905,17.985,17.9,17.96,495
20091201|2009-10-13 05:30,13,17.97,18.075,17.97,18.03,812
20091201|2009-10-13 06:00,13,18.03,18.07,17.98,17.98,626
20091201|2009-10-13 06:30,13,17.98,18.005,17.94,17.945,621
20091201|2009-10-13 07:00,13,17.95,18.045,17.94,17.95,1319
20091201|2009-10-13 07:30,13,17.955,17.985,17.8,17.8,1725
20091201|2009-10-13 08:00,13,17.8,17.835,17.735,17.745,2672
20091201|2009-10-13 08:30,13,17.74,17.795,17.605,17.705,4237
20091201|2009-10-13 09:00,13,17.705,17.705,17.565,17.615,3372
20091201|2009-10-13 09:30,13,17.625,17.77,17.61,17.765,1962
20091201|2009-10-13 10:00,13,17.76,17.77,17.665,17.7,1564
20091201|2009-10-13 10:30,13,17.7,17.87,17.7,17.845,1853
20091201|2009-10-13 11:00,13,17.855,17.865,17.8,17.845,1358
20091201|2009-10-13 11:30,13,17.84,17.855,17.82,17.84,1007
20091201|2009-10-13 12:00,13,17.845,17.875,17.83,17.84,1332
20091201|2009-10-13 12:30,13,17.84,17.9,17.835,17.865,785
20091201|2009-10-13 13:00,13,17.87,17.875,17.68,17.775,1117
20091201|2009-10-13 13:30,13,17.77,17.775,17.725,17.755,286
20091201|2009-10-13 14:00,13,17.76,17.8,17.76,17.765,471
20091201|2009-10-13 14:30,13,17.765,17.785,17.75,17.785,194
20091201|2009-10-13 15:00,13,17.78,17.81,17.765,17.77,119
20091201|2009-10-13 15:30,13,17.79,17.815,17.79,17.815,44
20091201|2009-10-13 16:00,13,17.805,17.83,17.805,17.825,17
20091201|2009-10-13 17:00,14,17.82,17.865,17.82,17.835,68
20091201|2009-10-13 17:30,14,17.835,17.875,17.835,17.85,42
20091201|2009-10-13 18:00,14,17.86,17.875,17.815,17.875,193
20091201|2009-10-13 18:30,14,17.855,17.86,17.82,17.83,35
20091201|2009-10-13 19:00,14,17.84,17.845,17.825,17.84,29
20091201|2009-10-13 19:30,14,17.84,17.84,17.805,17.815,24
20091201|2009-10-13 20:00,14,17.82,17.85,17.8,17.85,97
20091201|2009-10-13 20:30,14,17.85,17.92,17.845,17.905,232
20091201|2009-10-13 21:00,14,17.92,17.925,17.905,17.91,39
20091201|2009-10-13 21:30,14,17.9,17.94,17.9,17.94,62
20091201|2009-10-13 22:00,14,17.925,18.035,17.925,18,345
20091201|2009-10-13 22:30,14,18,18.025,17.965,18.025,122
20091201|2009-10-13 23:00,14,18,18.045,17.99,17.99,83
20091201|2009-10-13 23:30,14,17.995,18.03,17.985,18,156
20091201|2009-10-14 00:00,14,18.01,18.01,17.98,17.98,70
20091201|2009-10-14 00:30,14,17.975,18.02,17.97,17.995,219
20091201|2009-10-14 01:00,14,18,18.175,17.995,18.04,971
20091201|2009-10-14 01:30,14,18.04,18.12,18.025,18.045,356
20091201|2009-10-14 02:00,14,18.03,18.095,18.025,18.06,375
20091201|2009-10-14 02:30,14,18.055,18.08,18.045,18.06,256
20091201|2009-10-14 03:00,14,18.075,18.105,17.93,17.955,688
20091201|2009-10-14 03:30,14,17.965,17.995,17.925,17.995,417
20091201|2009-10-14 04:00,14,17.985,18.005,17.935,17.945,368
20091201|2009-10-14 04:30,14,17.96,17.99,17.88,17.88,526
20091201|2009-10-14 05:00,14,17.88,17.95,17.865,17.93,444
20091201|2009-10-14 05:30,14,17.93,17.96,17.9,17.955,351
20091201|2009-10-14 06:00,14,17.95,17.97,17.77,17.81,1096
20091201|2009-10-14 06:30,14,17.805,17.84,17.755,17.76,1247
20091201|2009-10-14 07:00,14,17.765,17.885,17.72,17.88,1594
20091201|2009-10-14 07:30,14,17.88,17.935,17.795,17.86,1683
20091201|2009-10-14 08:00,14,17.86,17.945,17.84,17.88,1513
20091201|2009-10-14 08:30,14,17.885,17.94,17.85,17.885,1977
20091201|2009-10-14 09:00,14,17.88,17.885,17.795,17.84,1836
20091201|2009-10-14 09:30,14,17.835,17.92,17.83,17.895,1445
20091201|2009-10-14 10:00,14,17.895,17.925,17.83,17.895,1589
20091201|2009-10-14 10:30,14,17.895,17.935,17.87,17.88,725
20091201|2009-10-14 11:00,14,17.875,17.91,17.85,17.9,638
20091201|2009-10-14 11:30,14,17.9,17.915,17.87,17.91,493
20091201|2009-10-14 12:00,14,17.905,17.95,17.89,17.89,1121
20091201|2009-10-14 12:30,14,17.895,17.905,17.865,17.88,534
20091201|2009-10-14 13:00,14,17.88,17.955,17.875,17.9,760
20091201|2009-10-14 13:30,14,17.9,17.92,17.84,17.85,395
20091201|2009-10-14 14:00,14,17.85,17.89,17.835,17.86,265
20091201|2009-10-14 14:30,14,17.855,17.895,17.855,17.865,166
20091201|2009-10-14 15:00,14,17.865,17.89,17.86,17.885,55
20091201|2009-10-14 15:30,14,17.89,17.915,17.89,17.89,43
20091201|2009-10-14 16:00,14,17.9,17.925,17.9,17.925,20
20091201|2009-10-14 17:00,15,17.915,17.945,17.91,17.92,18
20091201|2009-10-14 17:30,15,17.92,17.94,17.92,17.94,16
20091201|2009-10-14 18:00,15,17.935,17.97,17.93,17.96,56
20091201|2009-10-14 18:30,15,17.965,18,17.955,17.96,72
20091201|2009-10-14 19:00,15,17.97,17.97,17.855,17.88,193
20091201|2009-10-14 19:30,15,17.88,17.96,17.88,17.935,109
20091201|2009-10-14 20:00,15,17.96,17.99,17.94,17.98,80
20091201|2009-10-14 20:30,15,17.98,17.985,17.88,17.89,72
20091201|2009-10-14 21:00,15,17.895,17.94,17.895,17.94,65
20091201|2009-10-14 21:30,15,17.945,17.945,17.91,17.94,18
20091201|2009-10-14 22:00,15,17.93,17.93,17.9,17.91,17
20091201|2009-10-14 22:30,15,17.91,17.91,17.895,17.9,35
20091201|2009-10-14 23:00,15,17.905,17.93,17.9,17.9,27
20091201|2009-10-14 23:30,15,17.92,17.975,17.92,17.96,100
20091201|2009-10-15 00:00,15,17.96,17.97,17.92,17.92,63
20091201|2009-10-15 00:30,15,17.93,17.985,17.925,17.97,68
20091201|2009-10-15 01:00,15,17.97,17.985,17.865,17.895,258
20091201|2009-10-15 01:30,15,17.885,17.895,17.775,17.805,491
20091201|2009-10-15 02:00,15,17.805,17.84,17.735,17.77,768
20091201|2009-10-15 02:30,15,17.765,17.84,17.755,17.82,444
20091201|2009-10-15 03:00,15,17.825,17.85,17.77,17.81,234
20091201|2009-10-15 03:30,15,17.8,17.835,17.755,17.825,205
20091201|2009-10-15 04:00,15,17.825,17.825,17.68,17.71,513
20091201|2009-10-15 04:30,15,17.705,17.71,17.48,17.53,2302
20091201|2009-10-15 05:00,15,17.525,17.64,17.52,17.585,781
20091201|2009-10-15 05:30,15,17.58,17.635,17.565,17.585,275
20091201|2009-10-15 06:00,15,17.59,17.59,17.45,17.47,1354
20091201|2009-10-15 06:30,15,17.47,17.52,17.435,17.44,1141
20091201|2009-10-15 07:00,15,17.445,17.52,17.36,17.465,2582
20091201|2009-10-15 07:30,15,17.465,17.545,17.445,17.46,1177
20091201|2009-10-15 08:00,15,17.45,17.57,17.425,17.55,1757
20091201|2009-10-15 08:30,15,17.545,17.62,17.535,17.6,1928
20091201|2009-10-15 09:00,15,17.6,17.68,17.57,17.625,1868
20091201|2009-10-15 09:30,15,17.625,17.66,17.555,17.655,1816
20091201|2009-10-15 10:00,15,17.655,17.74,17.65,17.695,2311
20091201|2009-10-15 10:30,15,17.695,17.75,17.675,17.725,1870
20091201|2009-10-15 11:00,15,17.725,17.755,17.71,17.71,992
20091201|2009-10-15 11:30,15,17.715,17.725,17.435,17.485,3090
20091201|2009-10-15 12:00,15,17.485,17.495,17.38,17.42,2453
20091201|2009-10-15 12:30,15,17.415,17.445,17.36,17.4,1222
20091201|2009-10-15 13:00,15,17.405,17.445,17.405,17.425,358
20091201|2009-10-15 13:30,15,17.425,17.465,17.425,17.44,299
20091201|2009-10-15 14:00,15,17.435,17.445,17.42,17.42,281
20091201|2009-10-15 14:30,15,17.42,17.43,17.32,17.345,1034
20091201|2009-10-15 15:00,15,17.355,17.4,17.345,17.36,163
20091201|2009-10-15 15:30,15,17.37,17.39,17.355,17.37,79
20091201|2009-10-15 16:00,15,17.38,17.385,17.37,17.385,33
20091201|2009-10-15 17:00,16,17.38,17.415,17.36,17.37,87
20091201|2009-10-15 17:30,16,17.375,17.4,17.365,17.39,31
20091201|2009-10-15 18:00,16,17.395,17.44,17.385,17.42,168
20091201|2009-10-15 18:30,16,17.43,17.495,17.43,17.47,141
20091201|2009-10-15 19:00,16,17.465,17.485,17.45,17.47,78
20091201|2009-10-15 19:30,16,17.47,17.47,17.44,17.46,59
20091201|2009-10-15 20:00,16,17.46,17.49,17.445,17.48,140
20091201|2009-10-15 20:30,16,17.475,17.49,17.47,17.49,12
20091201|2009-10-15 21:00,16,17.495,17.525,17.475,17.51,135
20091201|2009-10-15 21:30,16,17.52,17.525,17.49,17.49,37
20091201|2009-10-15 22:00,16,17.49,17.5,17.47,17.485,58
20091201|2009-10-15 22:30,16,17.48,17.485,17.42,17.42,77
20091201|2009-10-15 23:00,16,17.43,17.465,17.43,17.44,17
20091201|2009-10-15 23:30,16,17.43,17.44,17.29,17.29,355
20091201|2009-10-16 00:00,16,17.295,17.355,17.26,17.33,251
20091201|2009-10-16 00:30,16,17.33,17.39,17.325,17.355,131
20091201|2009-10-16 01:00,16,17.355,17.375,17.325,17.34,116
20091201|2009-10-16 01:30,16,17.34,17.34,17.29,17.305,306
20091201|2009-10-16 02:00,16,17.305,17.4,17.29,17.395,350
20091201|2009-10-16 02:30,16,17.4,17.46,17.38,17.43,252
20091201|2009-10-16 03:00,16,17.42,17.435,17.385,17.41,329
20091201|2009-10-16 03:30,16,17.415,17.43,17.315,17.33,220
20091201|2009-10-16 04:00,16,17.335,17.36,17.29,17.315,330
20091201|2009-10-16 04:30,16,17.33,17.38,17.33,17.37,193
20091201|2009-10-16 05:00,16,17.38,17.42,17.365,17.4,294
20091201|2009-10-16 05:30,16,17.395,17.405,17.335,17.365,271
20091201|2009-10-16 06:00,16,17.365,17.365,17.265,17.33,878
20091201|2009-10-16 06:30,16,17.325,17.34,17.21,17.29,917
20091201|2009-10-16 07:00,16,17.29,17.31,17.22,17.29,1329
20091201|2009-10-16 07:30,16,17.29,17.315,17.26,17.295,1060
20091201|2009-10-16 08:00,16,17.295,17.45,17.295,17.365,1696
20091201|2009-10-16 08:30,16,17.365,17.435,17.315,17.345,1779
20091201|2009-10-16 09:00,16,17.345,17.485,17.3,17.445,2013
20091201|2009-10-16 09:30,16,17.445,17.47,17.38,17.46,1759
20091201|2009-10-16 10:00,16,17.46,17.58,17.455,17.53,3109
20091201|2009-10-16 10:30,16,17.535,17.535,17.465,17.5,926
20091201|2009-10-16 11:00,16,17.495,17.515,17.415,17.42,1009
20091201|2009-10-16 11:30,16,17.425,17.45,17.35,17.42,918
20091201|2009-10-16 12:00,16,17.415,17.48,17.4,17.425,1176
20091201|2009-10-16 12:30,16,17.44,17.465,17.425,17.425,414
20091201|2009-10-16 13:00,16,17.43,17.445,17.4,17.435,511
20091201|2009-10-16 13:30,16,17.425,17.465,17.425,17.46,170
20091201|2009-10-16 14:00,16,17.46,17.48,17.435,17.445,214
20091201|2009-10-16 14:30,16,17.465,17.475,17.45,17.47,251
20091201|2009-10-16 15:00,16,17.47,17.475,17.455,17.465,100
20091201|2009-10-16 15:30,16,17.48,17.49,17.475,17.485,26
20091201|2009-10-16 16:00,16,17.485,17.485,17.465,17.485,17
20091201|2009-10-18 17:00,19,17.485,17.52,17.44,17.52,130
20091201|2009-10-18 17:30,19,17.49,17.55,17.485,17.52,89
20091201|2009-10-18 18:00,19,17.52,17.525,17.44,17.46,85
20091201|2009-10-18 18:30,19,17.48,17.49,17.45,17.485,24
20091201|2009-10-18 19:00,19,17.47,17.475,17.38,17.38,173
20091201|2009-10-18 19:30,19,17.38,17.385,17.27,17.335,245
20091201|2009-10-18 20:00,19,17.345,17.36,17.325,17.34,55
20091201|2009-10-18 20:30,19,17.35,17.37,17.345,17.35,51
20091201|2009-10-18 21:00,19,17.34,17.365,17.34,17.36,33
20091201|2009-10-18 21:30,19,17.375,17.43,17.355,17.425,59
20091201|2009-10-18 22:00,19,17.4,17.435,17.39,17.435,19
20091201|2009-10-18 22:30,19,17.43,17.44,17.405,17.44,32
20091201|2009-10-18 23:00,19,17.43,17.43,17.415,17.425,29
20091201|2009-10-18 23:30,19,17.42,17.42,17.39,17.395,19
20091201|2009-10-19 00:00,19,17.395,17.415,17.395,17.415,10
20091201|2009-10-19 00:30,19,17.425,17.44,17.415,17.43,54
20091201|2009-10-19 01:00,19,17.42,17.45,17.345,17.45,138
20091201|2009-10-19 01:30,19,17.445,17.52,17.445,17.52,217
20091201|2009-10-19 02:00,19,17.51,17.59,17.47,17.505,578
20091201|2009-10-19 02:30,19,17.52,17.58,17.465,17.49,310
20091201|2009-10-19 03:00,19,17.495,17.56,17.465,17.545,196
20091201|2009-10-19 03:30,19,17.55,17.57,17.47,17.51,193
20091201|2009-10-19 04:00,19,17.52,17.53,17.48,17.48,81
20091201|2009-10-19 04:30,19,17.48,17.57,17.445,17.525,268
20091201|2009-10-19 05:00,19,17.53,17.56,17.515,17.53,102
20091201|2009-10-19 05:30,19,17.53,17.55,17.495,17.515,121
20091201|2009-10-19 06:00,19,17.51,17.555,17.505,17.525,257
20091201|2009-10-19 06:30,19,17.53,17.545,17.505,17.535,197
20091201|2009-10-19 07:00,19,17.54,17.54,17.425,17.465,933
20091201|2009-10-19 07:30,19,17.46,17.49,17.425,17.49,785
20091201|2009-10-19 08:00,19,17.485,17.485,17.425,17.445,620
20091201|2009-10-19 08:30,19,17.445,17.47,17.34,17.38,1839
20091201|2009-10-19 09:00,19,17.375,17.485,17.365,17.48,1333
20091201|2009-10-19 09:30,19,17.485,17.565,17.485,17.515,1776
20091201|2009-10-19 10:00,19,17.51,17.55,17.48,17.51,987
20091201|2009-10-19 10:30,19,17.51,17.63,17.51,17.595,1938
20091201|2009-10-19 11:00,19,17.595,17.63,17.565,17.6,867
20091201|2009-10-19 11:30,19,17.605,17.655,17.585,17.625,629
20091201|2009-10-19 12:00,19,17.625,17.64,17.59,17.62,837
20091201|2009-10-19 12:30,19,17.625,17.64,17.615,17.635,210
20091201|2009-10-19 13:00,19,17.63,17.75,17.63,17.725,876
20091201|2009-10-19 13:30,19,17.72,17.74,17.71,17.725,211
20091201|2009-10-19 14:00,19,17.73,17.73,17.7,17.71,153
20091201|2009-10-19 14:30,19,17.705,17.75,17.69,17.735,284
20091201|2009-10-19 15:00,19,17.74,17.85,17.72,17.83,473
20091201|2009-10-19 15:30,19,17.83,17.875,17.82,17.855,214
20091201|2009-10-19 16:00,19,17.865,17.875,17.85,17.85,30
20091201|2009-10-19 17:00,20,17.86,17.895,17.85,17.86,90
20091201|2009-10-19 17:30,20,17.86,17.865,17.84,17.845,32
20091201|2009-10-19 18:00,20,17.855,17.86,17.83,17.845,30
20091201|2009-10-19 18:30,20,17.835,17.85,17.795,17.81,62
20091201|2009-10-19 19:00,20,17.805,17.84,17.785,17.84,57
20091201|2009-10-19 19:30,20,17.85,17.895,17.835,17.88,74
20091201|2009-10-19 20:00,20,17.875,17.9,17.875,17.88,74
20091201|2009-10-19 20:30,20,17.89,17.955,17.89,17.93,294
20091201|2009-10-19 21:00,20,17.905,17.945,17.905,17.925,56
20091201|2009-10-19 21:30,20,17.93,17.94,17.92,17.92,29
20091201|2009-10-19 22:00,20,17.915,17.93,17.88,17.91,64
20091201|2009-10-19 22:30,20,17.91,17.915,17.875,17.875,64
20091201|2009-10-19 23:00,20,17.89,17.89,17.83,17.84,93
20091201|2009-10-19 23:30,20,17.82,17.87,17.81,17.86,97
20091201|2009-10-20 00:00,20,17.855,17.855,17.825,17.835,83
20091201|2009-10-20 00:30,20,17.835,17.845,17.82,17.84,126
20091201|2009-10-20 01:00,20,17.84,17.865,17.825,17.855,169
20091201|2009-10-20 01:30,20,17.86,17.86,17.81,17.855,194
20091201|2009-10-20 02:00,20,17.85,17.86,17.76,17.77,459
20091201|2009-10-20 02:30,20,17.775,17.8,17.72,17.735,427
20091201|2009-10-20 03:00,20,17.74,17.78,17.725,17.75,208
20091201|2009-10-20 03:30,20,17.755,17.775,17.72,17.725,183
20091201|2009-10-20 04:00,20,17.725,17.76,17.675,17.76,343
20091201|2009-10-20 04:30,20,17.76,17.77,17.735,17.745,142
20091201|2009-10-20 05:00,20,17.75,17.785,17.745,17.76,166
20091201|2009-10-20 05:30,20,17.76,17.8,17.745,17.755,265
20091201|2009-10-20 06:00,20,17.76,17.81,17.75,17.785,389
20091201|2009-10-20 06:30,20,17.785,17.81,17.755,17.81,627
20091201|2009-10-20 07:00,20,17.81,17.83,17.765,17.79,618
20091201|2009-10-20 07:30,20,17.795,17.815,17.715,17.79,1313
20091201|2009-10-20 08:00,20,17.79,17.81,17.755,17.785,806
20091201|2009-10-20 08:30,20,17.785,17.79,17.695,17.765,1958
20091201|2009-10-20 09:00,20,17.765,17.77,17.585,17.63,2793
20091201|2009-10-20 09:30,20,17.63,17.715,17.63,17.685,1361
20091201|2009-10-20 10:00,20,17.685,17.71,17.595,17.61,1482
20091201|2009-10-20 10:30,20,17.605,17.605,17.42,17.52,3099
20091201|2009-10-20 11:00,20,17.505,17.565,17.465,17.535,1239
20091201|2009-10-20 11:30,20,17.53,17.565,17.46,17.56,1081
20091201|2009-10-20 12:00,20,17.55,17.58,17.53,17.575,1085
20091201|2009-10-20 12:30,20,17.57,17.585,17.55,17.565,455
20091201|2009-10-20 13:00,20,17.565,17.615,17.555,17.59,338
20091201|2009-10-20 13:30,20,17.58,17.58,17.56,17.57,164
20091201|2009-10-20 14:00,20,17.565,17.59,17.53,17.53,321
20091201|2009-10-20 14:30,20,17.535,17.54,17.51,17.515,230
20091201|2009-10-20 15:00,20,17.515,17.535,17.51,17.515,75
20091201|2009-10-20 15:30,20,17.52,17.53,17.51,17.51,67
20091201|2009-10-20 16:00,20,17.515,17.52,17.49,17.52,30
20091201|2009-10-20 17:00,21,17.52,17.54,17.495,17.53,22
20091201|2009-10-20 17:30,21,17.53,17.545,17.51,17.51,20
20091201|2009-10-20 18:00,21,17.495,17.515,17.44,17.46,143
20091201|2009-10-20 18:30,21,17.455,17.49,17.435,17.485,131
20091201|2009-10-20 19:00,21,17.485,17.49,17.45,17.47,14
20091201|2009-10-20 19:30,21,17.475,17.48,17.38,17.42,173
20091201|2009-10-20 20:00,21,17.415,17.445,17.415,17.44,40
20091201|2009-10-20 20:30,21,17.43,17.43,17.305,17.345,236
20091201|2009-10-20 21:00,21,17.35,17.44,17.325,17.44,122
20091201|2009-10-20 21:30,21,17.435,17.46,17.42,17.42,39
20091201|2009-10-20 22:00,21,17.43,17.455,17.42,17.425,42
20091201|2009-10-20 22:30,21,17.425,17.475,17.425,17.475,49
20091201|2009-10-20 23:00,21,17.46,17.485,17.46,17.475,21
20091201|2009-10-20 23:30,21,17.475,17.49,17.455,17.465,147
20091201|2009-10-21 00:00,21,17.47,17.51,17.47,17.51,79
20091201|2009-10-21 00:30,21,17.505,17.505,17.47,17.47,57
20091201|2009-10-21 01:00,21,17.47,17.505,17.46,17.485,117
20091201|2009-10-21 01:30,21,17.48,17.52,17.475,17.495,119
20091201|2009-10-21 02:00,21,17.5,17.58,17.5,17.56,391
20091201|2009-10-21 02:30,21,17.555,17.58,17.54,17.545,193
20091201|2009-10-21 03:00,21,17.54,17.55,17.48,17.51,229
20091201|2009-10-21 03:30,21,17.5,17.555,17.485,17.545,201
20091201|2009-10-21 04:00,21,17.53,17.545,17.45,17.465,292
20091201|2009-10-21 04:30,21,17.455,17.5,17.43,17.495,168
20091201|2009-10-21 05:00,21,17.49,17.49,17.43,17.44,253
20091201|2009-10-21 05:30,21,17.455,17.48,17.405,17.425,369
20091201|2009-10-21 06:00,21,17.42,17.425,17.375,17.405,523
20091201|2009-10-21 06:30,21,17.4,17.405,17.33,17.385,975
20091201|2009-10-21 07:00,21,17.39,17.44,17.38,17.405,873
20091201|2009-10-21 07:30,21,17.405,17.405,17.3,17.38,1342
20091201|2009-10-21 08:00,21,17.38,17.51,17.305,17.495,1780
20091201|2009-10-21 08:30,21,17.495,17.59,17.49,17.495,2661
20091201|2009-10-21 09:00,21,17.5,17.585,17.495,17.54,1714
20091201|2009-10-21 09:30,21,17.545,17.75,17.51,17.67,3116
20091201|2009-10-21 10:00,21,17.67,17.715,17.625,17.705,1518
20091201|2009-10-21 10:30,21,17.7,17.735,17.665,17.705,1129
20091201|2009-10-21 11:00,21,17.705,17.725,17.645,17.725,850
20091201|2009-10-21 11:30,21,17.725,17.79,17.695,17.775,1303
20091201|2009-10-21 12:00,21,17.78,17.835,17.725,17.82,1971
20091201|2009-10-21 12:30,21,17.82,17.825,17.74,17.76,973
20091201|2009-10-21 13:00,21,17.765,17.78,17.74,17.765,374
20091201|2009-10-21 13:30,21,17.755,17.805,17.74,17.795,205
20091201|2009-10-21 14:00,21,17.79,17.805,17.725,17.725,330
20091201|2009-10-21 14:30,21,17.73,17.735,17.64,17.655,833
20091201|2009-10-21 15:00,21,17.66,17.72,17.635,17.685,213
20091201|2009-10-21 15:30,21,17.685,17.725,17.675,17.725,120
20091201|2009-10-21 16:00,21,17.72,17.72,17.71,17.71,13
20091201|2009-10-21 17:00,22,17.72,17.735,17.67,17.73,42
20091201|2009-10-21 17:30,22,17.725,17.735,17.685,17.685,38
20091201|2009-10-21 18:00,22,17.715,17.72,17.69,17.7,8
20091201|2009-10-21 18:30,22,17.72,17.725,17.675,17.7,31
20091201|2009-10-21 19:00,22,17.68,17.7,17.655,17.69,39
20091201|2009-10-21 19:30,22,17.7,17.74,17.675,17.715,103
20091201|2009-10-21 20:00,22,17.71,17.73,17.69,17.72,29
20091201|2009-10-21 20:30,22,17.72,17.765,17.72,17.76,99
20091201|2009-10-21 21:00,22,17.735,17.79,17.715,17.72,95
20091201|2009-10-21 21:30,22,17.72,17.74,17.67,17.675,95
20091201|2009-10-21 22:00,22,17.68,17.685,17.61,17.64,215
20091201|2009-10-21 22:30,22,17.645,17.645,17.58,17.595,140
20091201|2009-10-21 23:00,22,17.61,17.625,17.6,17.615,57
20091201|2009-10-21 23:30,22,17.61,17.635,17.6,17.63,86
20091201|2009-10-22 00:00,22,17.625,17.695,17.625,17.68,69
20091201|2009-10-22 00:30,22,17.675,17.68,17.625,17.625,114
20091201|2009-10-22 01:00,22,17.625,17.635,17.595,17.625,129
20091201|2009-10-22 01:30,22,17.625,17.625,17.56,17.57,220
20091201|2009-10-22 02:00,22,17.57,17.635,17.535,17.63,336
20091201|2009-10-22 02:30,22,17.635,17.635,17.57,17.595,176
20091201|2009-10-22 03:00,22,17.59,17.59,17.5,17.535,359
20091201|2009-10-22 03:30,22,17.525,17.555,17.45,17.49,675
20091201|2009-10-22 04:00,22,17.485,17.5,17.445,17.47,301
20091201|2009-10-22 04:30,22,17.47,17.55,17.47,17.55,309
20091201|2009-10-22 05:00,22,17.55,17.55,17.5,17.505,253
20091201|2009-10-22 05:30,22,17.505,17.555,17.505,17.535,191
20091201|2009-10-22 06:00,22,17.535,17.57,17.53,17.555,399
20091201|2009-10-22 06:30,22,17.56,17.605,17.555,17.56,608
20091201|2009-10-22 07:00,22,17.565,17.605,17.535,17.565,707
20091201|2009-10-22 07:30,22,17.56,17.56,17.45,17.475,1703
20091201|2009-10-22 08:00,22,17.475,17.55,17.415,17.475,1846
20091201|2009-10-22 08:30,22,17.475,17.525,17.425,17.44,2044
20091201|2009-10-22 09:00,22,17.445,17.525,17.365,17.495,2800
20091201|2009-10-22 09:30,22,17.495,17.635,17.485,17.625,2285
20091201|2009-10-22 10:00,22,17.625,17.675,17.575,17.58,1650
20091201|2009-10-22 10:30,22,17.58,17.64,17.54,17.56,893
20091201|2009-10-22 11:00,22,17.56,17.575,17.45,17.48,1422
20091201|2009-10-22 11:30,22,17.475,17.595,17.46,17.565,1159
20091201|2009-10-22 12:00,22,17.57,17.6,17.5,17.545,1473
20091201|2009-10-22 12:30,22,17.54,17.59,17.53,17.58,301
20091201|2009-10-22 13:00,22,17.575,17.62,17.575,17.595,511
20091201|2009-10-22 13:30,22,17.605,17.62,17.58,17.62,332
20091201|2009-10-22 14:00,22,17.62,17.645,17.605,17.62,139
20091201|2009-10-22 14:30,22,17.61,17.62,17.575,17.615,193
20091201|2009-10-22 15:00,22,17.615,17.83,17.575,17.64,1880
20091201|2009-10-22 15:30,22,17.65,17.7,17.645,17.685,67
20091201|2009-10-22 16:00,22,17.685,17.7,17.67,17.68,55
20091201|2009-10-22 17:00,23,17.7,17.73,17.665,17.695,62
20091201|2009-10-22 17:30,23,17.705,17.745,17.695,17.73,43
20091201|2009-10-22 18:00,23,17.745,17.75,17.72,17.72,51
20091201|2009-10-22 18:30,23,17.72,17.74,17.715,17.73,34
20091201|2009-10-22 19:00,23,17.72,17.78,17.715,17.745,107
20091201|2009-10-22 19:30,23,17.745,17.745,17.655,17.655,96
20091201|2009-10-22 20:00,23,17.65,17.735,17.625,17.7,145
20091201|2009-10-22 20:30,23,17.715,17.725,17.65,17.685,65
20091201|2009-10-22 21:00,23,17.69,17.705,17.685,17.69,18
20091201|2009-10-22 21:30,23,17.695,17.695,17.68,17.695,12
20091201|2009-10-22 22:00,23,17.7,17.735,17.7,17.72,40
20091201|2009-10-22 22:30,23,17.72,17.725,17.71,17.715,53
20091201|2009-10-22 23:00,23,17.72,17.77,17.705,17.74,107
20091201|2009-10-22 23:30,23,17.735,17.755,17.725,17.73,134
20091201|2009-10-23 00:00,23,17.73,17.735,17.685,17.695,66
20091201|2009-10-23 00:30,23,17.7,17.77,17.69,17.755,125
20091201|2009-10-23 01:00,23,17.75,17.75,17.68,17.7,160
20091201|2009-10-23 01:30,23,17.695,17.71,17.65,17.65,268
20091201|2009-10-23 02:00,23,17.665,17.71,17.625,17.705,441
20091201|2009-10-23 02:30,23,17.695,17.7,17.67,17.68,71
20091201|2009-10-23 03:00,23,17.67,17.715,17.64,17.7,304
20091201|2009-10-23 03:30,23,17.695,17.73,17.665,17.68,184
20091201|2009-10-23 04:00,23,17.67,17.75,17.66,17.72,287
20091201|2009-10-23 04:30,23,17.72,17.775,17.7,17.745,334
20091201|2009-10-23 05:00,23,17.745,17.755,17.725,17.74,273
20091201|2009-10-23 05:30,23,17.745,17.755,17.68,17.685,223
20091201|2009-10-23 06:00,23,17.685,17.745,17.665,17.74,403
20091201|2009-10-23 06:30,23,17.735,17.755,17.705,17.74,543
20091201|2009-10-23 07:00,23,17.745,17.745,17.675,17.735,695
20091201|2009-10-23 07:30,23,17.74,17.965,17.735,17.955,3792
20091201|2009-10-23 08:00,23,17.955,17.97,17.895,17.93,2267
20091201|2009-10-23 08:30,23,17.93,17.94,17.86,17.91,1984
20091201|2009-10-23 09:00,23,17.915,17.94,17.68,17.8,4441
20091201|2009-10-23 09:30,23,17.795,17.805,17.73,17.75,1576
20091201|2009-10-23 10:00,23,17.745,17.76,17.45,17.64,5751
20091201|2009-10-23 10:30,23,17.635,17.73,17.59,17.725,2311
20091201|2009-10-23 11:00,23,17.725,17.79,17.715,17.75,1616
20091201|2009-10-23 11:30,23,17.75,17.785,17.705,17.715,851
20091201|2009-10-23 12:00,23,17.715,17.76,17.64,17.725,1616
20091201|2009-10-23 12:30,23,17.725,17.745,17.665,17.73,609
20091201|2009-10-23 13:00,23,17.725,17.735,17.655,17.69,495
20091201|2009-10-23 13:30,23,17.685,17.695,17.66,17.665,169
20091201|2009-10-23 14:00,23,17.675,17.695,17.645,17.65,176
20091201|2009-10-23 14:30,23,17.65,17.72,17.63,17.71,319
20091201|2009-10-23 15:00,23,17.715,17.715,17.685,17.69,75
20091201|2009-10-23 15:30,23,17.69,17.695,17.675,17.695,91
20091201|2009-10-23 16:00,23,17.7,17.72,17.7,17.7,19
20091201|2009-10-25 17:00,26,17.71,17.725,17.66,17.71,70
20091201|2009-10-25 17:30,26,17.69,17.705,17.665,17.68,33
20091201|2009-10-25 18:00,26,17.695,17.73,17.685,17.73,87
20091201|2009-10-25 18:30,26,17.72,17.755,17.63,17.635,244
20091201|2009-10-25 19:00,26,17.635,17.635,17.585,17.61,127
20091201|2009-10-25 19:30,26,17.61,17.63,17.53,17.625,258
20091201|2009-10-25 20:00,26,17.63,17.68,17.605,17.655,146
20091201|2009-10-25 20:30,26,17.655,17.665,17.64,17.665,38
20091201|2009-10-25 21:00,26,17.675,17.73,17.665,17.715,185
20091201|2009-10-25 21:30,26,17.72,17.72,17.65,17.67,104
20091201|2009-10-25 22:00,26,17.69,17.69,17.655,17.67,19
20091201|2009-10-25 22:30,26,17.67,17.68,17.655,17.68,5
20091201|2009-10-25 23:00,26,17.68,17.685,17.66,17.675,15
20091201|2009-10-25 23:30,26,17.67,17.71,17.665,17.7,154
20091201|2009-10-26 00:00,26,17.695,17.705,17.69,17.69,36
20091201|2009-10-26 00:30,26,17.69,17.7,17.675,17.695,45
20091201|2009-10-26 01:00,26,17.69,17.72,17.69,17.71,62
20091201|2009-10-26 01:30,26,17.71,17.74,17.71,17.73,104
20091201|2009-10-26 02:00,26,17.73,17.75,17.665,17.7,258
20091201|2009-10-26 02:30,26,17.695,17.74,17.67,17.74,159
20091201|2009-10-26 03:00,26,17.74,17.755,17.72,17.72,253
20091201|2009-10-26 03:30,26,17.725,17.735,17.695,17.705,203
20091201|2009-10-26 04:00,26,17.71,17.75,17.7,17.725,139
20091201|2009-10-26 04:30,26,17.725,17.735,17.705,17.72,49
20091201|2009-10-26 05:00,26,17.725,17.73,17.68,17.705,195
20091201|2009-10-26 05:30,26,17.71,17.71,17.675,17.675,164
20091201|2009-10-26 06:00,26,17.675,17.705,17.66,17.7,213
20091201|2009-10-26 06:30,26,17.705,17.735,17.65,17.66,505
20091201|2009-10-26 07:00,26,17.665,17.675,17.6,17.625,959
20091201|2009-10-26 07:30,26,17.63,17.715,17.62,17.68,895
20091201|2009-10-26 08:00,26,17.68,17.735,17.645,17.675,868
20091201|2009-10-26 08:30,26,17.68,17.78,17.665,17.755,1809
20091201|2009-10-26 09:00,26,17.755,17.8,17.685,17.69,1603
20091201|2009-10-26 09:30,26,17.69,17.715,17.58,17.62,2257
20091201|2009-10-26 10:00,26,17.61,17.67,17.53,17.555,2417
20091201|2009-10-26 10:30,26,17.555,17.575,17.47,17.48,2545
20091201|2009-10-26 11:00,26,17.475,17.485,17.35,17.415,4098
20091201|2009-10-26 11:30,26,17.41,17.445,17.24,17.345,4057
20091201|2009-10-26 12:00,26,17.345,17.345,17.01,17.11,6522
20091201|2009-10-26 12:30,26,17.115,17.18,17.115,17.145,989
20091201|2009-10-26 13:00,26,17.145,17.18,17.08,17.115,1285
20091201|2009-10-26 13:30,26,17.11,17.15,17.1,17.115,658
20091201|2009-10-26 14:00,26,17.12,17.17,17.115,17.145,294
20091201|2009-10-26 14:30,26,17.145,17.185,17.12,17.125,274
20091201|2009-10-26 15:00,26,17.13,17.155,17.115,17.13,91
20091201|2009-10-26 15:30,26,17.125,17.135,17.085,17.09,160
20091201|2009-10-26 16:00,26,17.09,17.105,17.09,17.09,41
20091201|2009-10-26 17:00,27,17.07,17.085,17.02,17.08,138
20091201|2009-10-26 17:30,26,17.075,17.135,17.035,17.07,50
20091201|2009-10-26 18:00,27,17.07,17.085,17.045,17.075,44
20091201|2009-10-26 18:30,27,17.08,17.08,17.055,17.08,19
20091201|2009-10-26 19:00,27,17.09,17.14,17.045,17.13,150
20091201|2009-10-26 19:30,27,17.115,17.155,17.105,17.13,93
20091201|2009-10-26 20:00,27,17.13,17.17,17.11,17.145,77
20091201|2009-10-26 20:30,27,17.145,17.17,17.14,17.15,42
20091201|2009-10-26 21:00,27,17.165,17.19,17.14,17.165,89
20091201|2009-10-26 21:30,27,17.15,17.225,17.15,17.2,138
20091201|2009-10-26 22:00,27,17.205,17.25,17.205,17.21,114
20091201|2009-10-26 22:30,27,17.215,17.22,17.19,17.2,51
20091201|2009-10-26 23:00,27,17.2,17.215,17.185,17.215,53
20091201|2009-10-26 23:30,27,17.215,17.22,17.195,17.2,119
20091201|2009-10-27 00:00,27,17.2,17.21,17.2,17.205,23
20091201|2009-10-27 00:30,27,17.205,17.225,17.17,17.2,106
20091201|2009-10-27 01:00,27,17.205,17.225,17.195,17.225,66
20091201|2009-10-27 01:30,27,17.205,17.23,17.18,17.215,58
20091201|2009-10-27 02:00,27,17.225,17.225,17.145,17.16,174
20091201|2009-10-27 02:30,27,17.165,17.165,17.095,17.105,297
20091201|2009-10-27 03:00,27,17.105,17.15,17.095,17.12,325
20091201|2009-10-27 03:30,27,17.115,17.125,17.07,17.095,317
20091201|2009-10-27 04:00,27,17.09,17.12,17.06,17.085,320
20091201|2009-10-27 04:30,27,17.085,17.09,17.05,17.075,408
20091201|2009-10-27 05:00,27,17.08,17.14,17.065,17.115,372
20091201|2009-10-27 05:30,27,17.125,17.14,17.085,17.13,295
20091201|2009-10-27 06:00,27,17.125,17.195,17.1,17.15,663
20091201|2009-10-27 06:30,27,17.14,17.16,17.105,17.125,381
20091201|2009-10-27 07:00,27,17.12,17.125,16.92,17.005,2956
20091201|2009-10-27 07:30,27,17.01,17.07,16.99,17.05,1580
20091201|2009-10-27 08:00,27,17.055,17.115,16.94,16.98,2401
20091201|2009-10-27 08:30,27,16.975,17.01,16.835,16.835,4191
20091201|2009-10-27 09:00,27,16.835,16.84,16.6,16.84,7122
20091201|2009-10-27 09:30,27,16.835,16.885,16.78,16.815,2691
20091201|2009-10-27 10:00,27,16.82,16.88,16.735,16.805,2696
20091201|2009-10-27 10:30,27,16.81,16.87,16.775,16.815,2271
20091201|2009-10-27 11:00,27,16.815,16.83,16.675,16.69,1826
20091201|2009-10-27 11:30,27,16.69,16.775,16.655,16.695,2810
20091201|2009-10-27 12:00,27,16.695,16.735,16.5,16.54,4254
20091201|2009-10-27 12:30,27,16.55,16.59,16.535,16.58,1296
20091201|2009-10-27 13:00,27,16.585,16.67,16.56,16.63,849
20091201|2009-10-27 13:30,27,16.625,16.67,16.585,16.64,712
20091201|2009-10-27 14:00,27,16.635,16.66,16.635,16.655,220
20091201|2009-10-27 14:30,27,16.66,16.67,16.635,16.645,448
20091201|2009-10-27 15:00,27,16.645,16.685,16.645,16.675,159
20091201|2009-10-27 15:30,27,16.68,16.72,16.68,16.715,105
20091201|2009-10-27 16:00,27,16.715,16.715,16.705,16.705,25
20091201|2009-10-27 17:00,28,16.71,16.745,16.7,16.74,104
20091201|2009-10-27 17:30,28,16.725,16.75,16.72,16.74,26
20091201|2009-10-27 18:00,28,16.735,16.75,16.715,16.72,25
20091201|2009-10-27 18:30,28,16.725,16.75,16.725,16.75,29
20091201|2009-10-27 19:00,28,16.75,16.765,16.745,16.75,43
20091201|2009-10-27 19:30,28,16.76,16.765,16.665,16.68,129
20091201|2009-10-27 20:00,28,16.685,16.73,16.685,16.725,105
20091201|2009-10-27 20:30,28,16.73,16.745,16.715,16.745,27
20091201|2009-10-27 21:00,28,16.74,16.77,16.74,16.765,59
20091201|2009-10-27 21:30,28,16.76,16.765,16.725,16.725,56
20091201|2009-10-27 22:00,28,16.73,16.745,16.72,16.74,52
20091201|2009-10-27 22:30,28,16.73,16.745,16.67,16.685,72
20091201|2009-10-27 23:00,28,16.675,16.68,16.645,16.68,17
20091201|2009-10-27 23:30,28,16.67,16.69,16.635,16.68,270
20091201|2009-10-28 00:00,28,16.68,16.68,16.66,16.67,87
20091201|2009-10-28 00:30,28,16.665,16.7,16.665,16.67,74
20091201|2009-10-28 01:00,28,16.68,16.705,16.68,16.69,41
20091201|2009-10-28 01:30,28,16.69,16.745,16.69,16.735,78
20091201|2009-10-28 02:00,28,16.745,16.745,16.685,16.685,104
20091201|2009-10-28 02:30,28,16.69,16.71,16.68,16.69,94
20091201|2009-10-28 03:00,28,16.7,16.7,16.625,16.665,322
20091201|2009-10-28 03:30,28,16.655,16.685,16.595,16.605,507
20091201|2009-10-28 04:00,28,16.62,16.65,16.585,16.585,443
20091201|2009-10-28 04:30,28,16.58,16.59,16.555,16.57,387
20091201|2009-10-28 05:00,28,16.56,16.595,16.545,16.59,477
20091201|2009-10-28 05:30,28,16.595,16.615,16.535,16.555,575
20091201|2009-10-28 06:00,28,16.55,16.56,16.375,16.395,1614
20091201|2009-10-28 06:30,28,16.405,16.405,16.33,16.365,1675
20091201|2009-10-28 07:00,28,16.36,16.44,16.32,16.435,1696
20091201|2009-10-28 07:30,28,16.435,16.475,16.36,16.46,2169
20091201|2009-10-28 08:00,28,16.46,16.46,16.37,16.385,1588
20091201|2009-10-28 08:30,28,16.385,16.525,16.36,16.44,2908
20091201|2009-10-28 09:00,28,16.44,16.465,16.33,16.4,2705
20091201|2009-10-28 09:30,28,16.405,16.43,16.285,16.315,2757
20091201|2009-10-28 10:00,28,16.315,16.395,16.285,16.33,2596
20091201|2009-10-28 10:30,28,16.33,16.335,16.26,16.275,3180
20091201|2009-10-28 11:00,28,16.275,16.315,16.17,16.205,3459
20091201|2009-10-28 11:30,28,16.205,16.23,16.155,16.185,2828
20091201|2009-10-28 12:00,28,16.185,16.25,16.165,16.235,3203
20091201|2009-10-28 12:30,28,16.235,16.26,16.22,16.245,787
20091201|2009-10-28 13:00,28,16.245,16.25,16.175,16.19,1109
20091201|2009-10-28 13:30,28,16.195,16.205,16.17,16.19,500
20091201|2009-10-28 14:00,28,16.185,16.205,16.17,16.175,286
20091201|2009-10-28 14:30,28,16.175,16.19,16.12,16.165,951
20091201|2009-10-28 15:00,28,16.16,16.18,16.145,16.17,163
20091201|2009-10-28 15:30,28,16.165,16.18,16.15,16.155,75
20091201|2009-10-28 16:00,28,16.16,16.16,16.135,16.14,66
20091201|2009-10-28 17:00,29,16.135,16.23,16.12,16.215,208
20091201|2009-10-28 17:30,29,16.21,16.22,16.2,16.215,39
20091201|2009-10-28 18:00,29,16.215,16.23,16.2,16.215,30
20091201|2009-10-28 18:30,29,16.2,16.22,16.2,16.22,29
20091201|2009-10-28 19:00,29,16.2,16.21,16.175,16.21,110
20091201|2009-10-28 19:30,29,16.21,16.295,16.21,16.27,238
20091201|2009-10-28 20:00,29,16.275,16.295,16.235,16.255,104
20091201|2009-10-28 20:30,29,16.25,16.25,16.22,16.24,90
20091201|2009-10-28 21:00,29,16.24,16.245,16.215,16.22,63
20091201|2009-10-28 21:30,29,16.23,16.265,16.23,16.235,70
20091201|2009-10-28 22:00,29,16.245,16.26,16.235,16.255,36
20091201|2009-10-28 22:30,29,16.235,16.265,16.235,16.255,46
20091201|2009-10-28 23:00,29,16.25,16.255,16.245,16.245,18
20091201|2009-10-28 23:30,29,16.255,16.265,16.225,16.245,165
20091201|2009-10-29 00:00,29,16.25,16.265,16.23,16.255,96
20091201|2009-10-29 00:30,29,16.265,16.29,16.26,16.265,77
20091201|2009-10-29 01:00,29,16.275,16.28,16.26,16.27,50
20091201|2009-10-29 01:30,29,16.275,16.285,16.245,16.255,92
20091201|2009-10-29 02:00,29,16.255,16.285,16.24,16.25,191
20091201|2009-10-29 02:30,29,16.255,16.32,16.25,16.295,470
20091201|2009-10-29 03:00,29,16.295,16.33,16.27,16.31,504
20091201|2009-10-29 03:30,29,16.31,16.36,16.305,16.355,521
20091201|2009-10-29 04:00,29,16.355,16.365,16.34,16.35,342
20091201|2009-10-29 04:30,29,16.345,16.35,16.29,16.34,346
20091201|2009-10-29 05:00,29,16.345,16.35,16.29,16.305,270
20091201|2009-10-29 05:30,29,16.305,16.35,16.305,16.345,172
20091201|2009-10-29 06:00,29,16.345,16.38,16.305,16.375,413
20091201|2009-10-29 06:30,29,16.375,16.375,16.285,16.33,553
20091201|2009-10-29 07:00,29,16.335,16.345,16.265,16.27,1092
20091201|2009-10-29 07:30,29,16.275,16.475,16.27,16.47,2756
20091201|2009-10-29 08:00,29,16.47,16.495,16.41,16.47,1476
20091201|2009-10-29 08:30,29,16.47,16.56,16.465,16.515,3065
20091201|2009-10-29 09:00,29,16.515,16.61,16.5,16.54,2178
20091201|2009-10-29 09:30,29,16.545,16.565,16.45,16.565,1504
20091201|2009-10-29 10:00,29,16.57,16.67,16.57,16.6,2596
20091201|2009-10-29 10:30,29,16.605,16.69,16.57,16.61,1987
20091201|2009-10-29 11:00,29,16.62,16.71,16.58,16.66,1457
20091201|2009-10-29 11:30,29,16.66,16.71,16.645,16.67,1553
20091201|2009-10-29 12:00,29,16.67,16.68,16.615,16.655,1402
20091201|2009-10-29 12:30,29,16.65,16.67,16.625,16.635,608
20091201|2009-10-29 13:00,29,16.63,16.645,16.61,16.625,412
20091201|2009-10-29 13:30,29,16.62,16.675,16.62,16.67,189
20091201|2009-10-29 14:00,29,16.67,16.69,16.665,16.69,254
20091201|2009-10-29 14:30,29,16.685,16.695,16.665,16.68,310
20091201|2009-10-29 15:00,29,16.685,16.685,16.665,16.68,100
20091201|2009-10-29 15:30,29,16.69,16.7,16.685,16.685,59
20091201|2009-10-29 16:00,29,16.685,16.685,16.665,16.665,25
20091201|2009-10-29 17:00,30,16.69,16.705,16.68,16.705,31
20091201|2009-10-29 17:30,30,16.69,16.71,16.675,16.675,29
20091201|2009-10-29 18:00,30,16.69,16.7,16.69,16.7,9
20091201|2009-10-29 18:30,30,16.7,16.72,16.695,16.71,49
20091201|2009-10-29 19:00,30,16.705,16.705,16.61,16.64,199
20091201|2009-10-29 19:30,30,16.63,16.665,16.63,16.64,85
20091201|2009-10-29 20:00,30,16.64,16.645,16.62,16.625,84
20091201|2009-10-29 20:30,30,16.63,16.64,16.625,16.635,17
20091201|2009-10-29 21:00,30,16.645,16.665,16.635,16.64,20
20091201|2009-10-29 21:30,30,16.65,16.665,16.65,16.66,12
20091201|2009-10-29 22:00,30,16.665,16.675,16.655,16.66,22
20091201|2009-10-29 22:30,30,16.675,16.685,16.67,16.685,25
20091201|2009-10-29 23:00,30,16.69,16.71,16.68,16.71,68
20091201|2009-10-29 23:30,30,16.695,16.735,16.695,16.72,123
20091201|2009-10-30 00:00,30,16.72,16.745,16.72,16.72,58
20091201|2009-10-30 00:30,30,16.72,16.72,16.7,16.71,43
20091201|2009-10-30 01:00,30,16.7,16.705,16.665,16.67,57
20091201|2009-10-30 01:30,30,16.68,16.695,16.67,16.68,49
20091201|2009-10-30 02:00,30,16.67,16.68,16.63,16.64,179
20091201|2009-10-30 02:30,30,16.645,16.66,16.57,16.59,298
20091201|2009-10-30 03:00,30,16.59,16.615,16.565,16.585,280
20091201|2009-10-30 03:30,30,16.585,16.615,16.565,16.615,190
20091201|2009-10-30 04:00,30,16.615,16.645,16.6,16.615,271
20091201|2009-10-30 04:30,30,16.615,16.615,16.585,16.595,92
20091201|2009-10-30 05:00,30,16.59,16.615,16.59,16.605,99
20091201|2009-10-30 05:30,30,16.6,16.615,16.58,16.605,141
20091201|2009-10-30 06:00,30,16.605,16.62,16.595,16.595,282
20091201|2009-10-30 06:30,30,16.59,16.59,16.515,16.55,919
20091201|2009-10-30 07:00,30,16.55,16.575,16.515,16.52,829
20091201|2009-10-30 07:30,30,16.525,16.55,16.425,16.43,1771
20091201|2009-10-30 08:00,30,16.435,16.54,16.415,16.52,1315
20091201|2009-10-30 08:30,30,16.525,16.58,16.455,16.465,2370
20091201|2009-10-30 09:00,30,16.465,16.525,16.435,16.445,1958
20091201|2009-10-30 09:30,30,16.445,16.48,16.365,16.43,2554
20091201|2009-10-30 10:00,30,16.425,16.445,16.315,16.365,2762
20091201|2009-10-30 10:30,30,16.365,16.37,16.19,16.24,3689
20091201|2009-10-30 11:00,30,16.24,16.325,16.185,16.2,3099
20091201|2009-10-30 11:30,30,16.205,16.28,16.15,16.22,2204
20091201|2009-10-30 12:00,30,16.22,16.285,16.185,16.285,1678
20091201|2009-10-30 12:30,30,16.285,16.295,16.23,16.285,786
20091201|2009-10-30 13:00,30,16.285,16.35,16.27,16.315,516
20091201|2009-10-30 13:30,30,16.31,16.32,16.285,16.305,189
20091201|2009-10-30 14:00,30,16.295,16.39,16.28,16.375,575
20091201|2009-10-30 14:30,30,16.37,16.395,16.355,16.37,484
20091201|2009-10-30 15:00,30,16.36,16.38,16.31,16.32,139
20091201|2009-10-30 15:30,30,16.32,16.34,16.3,16.31,42
20091201|2009-10-30 16:00,30,16.33,16.33,16.295,16.305,46
20091201|2009-11-01 17:00,2,16.285,16.345,16.28,16.335,141
20091201|2009-11-01 17:30,2,16.32,16.36,16.275,16.34,118
20091201|2009-11-01 18:00,2,16.34,16.45,16.34,16.36,285
20091201|2009-11-01 18:30,2,16.36,16.42,16.34,16.405,79
20091201|2009-11-01 19:00,2,16.395,16.405,16.37,16.38,52
20091201|2009-11-01 19:30,2,16.38,16.4,16.365,16.4,25
20091201|2009-11-01 20:00,2,16.385,16.41,16.36,16.41,23
20091201|2009-11-01 20:30,2,16.4,16.415,16.39,16.395,39
20091201|2009-11-01 21:00,2,16.4,16.41,16.38,16.41,63
20091201|2009-11-01 21:30,2,16.415,16.44,16.39,16.415,43
20091201|2009-11-01 22:00,2,16.4,16.435,16.395,16.43,49
20091201|2009-11-01 22:30,2,16.425,16.445,16.415,16.415,43
20091201|2009-11-01 23:00,2,16.42,16.42,16.405,16.405,27
20091201|2009-11-01 23:30,2,16.42,16.485,16.41,16.47,80
20091201|2009-11-02 00:00,2,16.455,16.47,16.45,16.45,54
20091201|2009-11-02 00:30,2,16.45,16.475,16.44,16.45,71
20091201|2009-11-02 01:00,2,16.445,16.445,16.39,16.42,72
20091201|2009-11-02 01:30,2,16.42,16.455,16.415,16.44,73
20091201|2009-11-02 02:00,2,16.42,16.53,16.41,16.515,358
20091201|2009-11-02 02:30,2,16.525,16.59,16.495,16.535,482
20091201|2009-11-02 03:00,2,16.535,16.59,16.525,16.575,288
20091201|2009-11-02 03:30,2,16.575,16.7,16.57,16.62,574
20091201|2009-11-02 04:00,2,16.625,16.67,16.58,16.625,315
20091201|2009-11-02 04:30,2,16.62,16.625,16.545,16.55,211
20091201|2009-11-02 05:00,2,16.55,16.64,16.515,16.64,303
20091201|2009-11-02 05:30,2,16.635,16.645,16.6,16.6,449
20091201|2009-11-02 06:00,2,16.595,16.605,16.53,16.55,550
20091201|2009-11-02 06:30,2,16.55,16.625,16.53,16.62,511
20091201|2009-11-02 07:00,2,16.62,16.625,16.47,16.515,2282
20091201|2009-11-02 07:30,2,16.52,16.55,16.455,16.475,1304
20091201|2009-11-02 08:00,2,16.475,16.475,16.425,16.47,1257
20091201|2009-11-02 08:30,2,16.465,16.615,16.44,16.575,2459
20091201|2009-11-02 09:00,2,16.585,16.735,16.585,16.7,3176
20091201|2009-11-02 09:30,2,16.705,16.73,16.6,16.6,1977
20091201|2009-11-02 10:00,2,16.6,16.665,16.55,16.65,2189
20091201|2009-11-02 10:30,2,16.65,16.71,16.61,16.68,1277
20091201|2009-11-02 11:00,2,16.685,16.69,16.595,16.6,1050
20091201|2009-11-02 11:30,2,16.595,16.615,16.49,16.495,1611
20091201|2009-11-02 12:00,2,16.5,16.525,16.375,16.38,2944
20091201|2009-11-02 12:30,2,16.38,16.415,16.345,16.355,957
20091201|2009-11-02 13:00,2,16.35,16.435,16.34,16.435,525
20091201|2009-11-02 13:30,2,16.435,16.45,16.375,16.39,406
20091201|2009-11-02 14:00,2,16.395,16.41,16.385,16.405,187
20091201|2009-11-02 14:30,2,16.405,16.435,16.385,16.435,352
20091201|2009-11-02 15:00,2,16.42,16.465,16.42,16.46,98
20091201|2009-11-02 15:30,2,16.465,16.48,16.455,16.455,48
20091201|2009-11-02 16:00,2,16.465,16.465,16.45,16.45,7
20091201|2009-11-02 17:00,3,16.475,16.59,16.465,16.56,198
20091201|2009-11-02 17:30,3,16.545,16.57,16.53,16.56,78
20091201|2009-11-02 18:00,3,16.56,16.63,16.56,16.595,186
20091201|2009-11-02 18:30,3,16.6,16.65,16.595,16.625,114
20091201|2009-11-02 19:00,3,16.63,16.635,16.59,16.63,90
20091201|2009-11-02 19:30,3,16.625,16.665,16.615,16.66,75
20091201|2009-11-02 20:00,3,16.655,16.67,16.62,16.64,67
20091201|2009-11-02 20:30,3,16.64,16.65,16.62,16.65,62
20091201|2009-11-02 21:00,3,16.63,16.655,16.62,16.655,42
20091201|2009-11-02 21:30,3,16.65,16.65,16.59,16.595,117
20091201|2009-11-02 22:00,3,16.59,16.62,16.575,16.61,43
20091201|2009-11-02 22:30,3,16.605,16.605,16.565,16.585,109
20091201|2009-11-02 23:00,3,16.585,16.59,16.575,16.575,40
20091201|2009-11-02 23:30,3,16.58,16.63,16.575,16.615,117
20091201|2009-11-03 00:00,3,16.61,16.625,16.6,16.605,75
20091201|2009-11-03 00:30,3,16.6,16.6,16.56,16.58,63
20091201|2009-11-03 01:00,3,16.57,16.57,16.515,16.54,180
20091201|2009-11-03 01:30,3,16.54,16.56,16.535,16.55,100
20091201|2009-11-03 02:00,3,16.535,16.535,16.47,16.485,286
20091201|2009-11-03 02:30,3,16.48,16.515,16.45,16.465,206
20091201|2009-11-03 03:00,3,16.465,16.49,16.45,16.46,309
20091201|2009-11-03 03:30,3,16.455,16.46,16.365,16.395,573
20091201|2009-11-03 04:00,3,16.385,16.405,16.36,16.39,389
20091201|2009-11-03 04:30,3,16.4,16.455,16.355,16.37,303
20091201|2009-11-03 05:00,3,16.375,16.375,16.32,16.33,433
20091201|2009-11-03 05:30,3,16.335,16.385,16.325,16.37,415
20091201|2009-11-03 06:00,3,16.375,16.46,16.35,16.44,727
20091201|2009-11-03 06:30,3,16.435,16.485,16.41,16.43,579
20091201|2009-11-03 07:00,3,16.425,16.49,16.375,16.39,825
20091201|2009-11-03 07:30,3,16.395,16.395,16.32,16.345,1398
20091201|2009-11-03 08:00,3,16.35,16.37,16.245,16.295,2126
20091201|2009-11-03 08:30,3,16.29,16.435,16.29,16.425,2307
20091201|2009-11-03 09:00,3,16.425,16.445,16.36,16.44,1876
20091201|2009-11-03 09:30,3,16.44,17.085,16.42,16.91,10189
20091201|2009-11-03 10:00,3,16.905,17.02,16.905,16.95,3170
20091201|2009-11-03 10:30,3,16.955,16.97,16.855,16.95,2265
20091201|2009-11-03 11:00,3,16.955,16.99,16.865,16.925,1836
20091201|2009-11-03 11:30,3,16.925,17.07,16.925,17.06,2671
20091201|2009-11-03 12:00,3,17.06,17.25,17.035,17.205,4662
20091201|2009-11-03 12:30,3,17.205,17.24,17.14,17.2,1304
20091201|2009-11-03 13:00,3,17.205,17.35,17.205,17.27,1330
20091201|2009-11-03 13:30,3,17.275,17.29,17.195,17.2,646
20091201|2009-11-03 14:00,3,17.205,17.235,17.185,17.235,169
20091201|2009-11-03 14:30,3,17.235,17.28,17.215,17.28,428
20091201|2009-11-03 15:00,3,17.285,17.29,17.245,17.245,126
20091201|2009-11-03 15:30,3,17.24,17.25,17.22,17.22,105
20091201|2009-11-03 16:00,3,17.235,17.24,17.22,17.22,30
20091201|2009-11-03 17:00,4,17.23,17.29,17.21,17.21,111
20091201|2009-11-03 17:30,4,17.21,17.215,17.18,17.185,54
20091201|2009-11-03 18:00,4,17.195,17.195,17.11,17.16,405
20091201|2009-11-03 18:30,4,17.145,17.155,17.105,17.155,104
20091201|2009-11-03 19:00,4,17.155,17.2,17.13,17.155,151
20091201|2009-11-03 19:30,4,17.155,17.17,17.135,17.15,99
20091201|2009-11-03 20:00,4,17.155,17.225,17.15,17.2,207
20091201|2009-11-03 20:30,4,17.205,17.205,17.175,17.2,120
20091201|2009-11-03 21:00,4,17.19,17.205,17.17,17.175,88
20091201|2009-11-03 21:30,4,17.175,17.185,17.16,17.16,68
20091201|2009-11-03 22:00,4,17.155,17.18,17.155,17.165,47
20091201|2009-11-03 22:30,4,17.165,17.26,17.16,17.245,302
20091201|2009-11-03 23:00,4,17.245,17.25,17.19,17.22,102
20091201|2009-11-03 23:30,4,17.225,17.23,17.2,17.2,65
20091201|2009-11-04 00:00,4,17.195,17.235,17.175,17.195,121
20091201|2009-11-04 00:30,4,17.195,17.24,17.18,17.24,135
20091201|2009-11-04 01:00,4,17.22,17.24,17.195,17.195,275
20091201|2009-11-04 01:30,4,17.195,17.21,17.155,17.205,370
20091201|2009-11-04 02:00,4,17.2,17.295,17.175,17.27,589
20091201|2009-11-04 02:30,4,17.27,17.35,17.25,17.305,701
20091201|2009-11-04 03:00,4,17.31,17.35,17.305,17.34,433
20091201|2009-11-04 03:30,4,17.335,17.35,17.295,17.33,228
20091201|2009-11-04 04:00,4,17.34,17.435,17.34,17.415,706
20091201|2009-11-04 04:30,4,17.405,17.535,17.39,17.455,851
20091201|2009-11-04 05:00,4,17.46,17.46,17.37,17.39,489
20091201|2009-11-04 05:30,4,17.395,17.45,17.35,17.435,357
20091201|2009-11-04 06:00,4,17.43,17.515,17.425,17.465,1033
20091201|2009-11-04 06:30,4,17.47,17.48,17.39,17.445,383
20091201|2009-11-04 07:00,4,17.45,17.585,17.39,17.52,2158
20091201|2009-11-04 07:30,4,17.52,17.56,17.44,17.455,1962
20091201|2009-11-04 08:00,4,17.45,17.515,17.415,17.475,2058
20091201|2009-11-04 08:30,4,17.475,17.5,17.425,17.49,2645
20091201|2009-11-04 09:00,4,17.495,17.52,17.435,17.51,2210
20091201|2009-11-04 09:30,4,17.51,17.635,17.51,17.565,3225
20091201|2009-11-04 10:00,4,17.57,17.575,17.515,17.54,1246
20091201|2009-11-04 10:30,4,17.535,17.535,17.445,17.485,1102
20091201|2009-11-04 11:00,4,17.48,17.505,17.455,17.47,786
20091201|2009-11-04 11:30,4,17.465,17.49,17.455,17.48,796
20091201|2009-11-04 12:00,4,17.475,17.475,17.35,17.375,2008
20091201|2009-11-04 12:30,4,17.38,17.44,17.35,17.385,763
20091201|2009-11-04 13:00,4,17.385,17.53,17.33,17.39,1635
20091201|2009-11-04 13:30,4,17.4,17.6,17.355,17.6,1380
20091201|2009-11-04 14:00,4,17.59,17.59,17.495,17.515,435
20091201|2009-11-04 14:30,4,17.525,17.525,17.405,17.43,625
20091201|2009-11-04 15:00,4,17.435,17.475,17.43,17.47,148
20091201|2009-11-04 15:30,4,17.465,17.495,17.46,17.48,59
20091201|2009-11-04 16:00,4,17.465,17.47,17.45,17.455,10
20091201|2009-11-04 17:00,5,17.46,17.495,17.445,17.48,37
20091201|2009-11-04 17:30,5,17.475,17.485,17.445,17.46,30
20091201|2009-11-04 18:00,5,17.46,17.46,17.41,17.44,63
20091201|2009-11-04 18:30,5,17.435,17.48,17.4,17.4,138
20091201|2009-11-04 19:00,5,17.4,17.41,17.36,17.395,136
20091201|2009-11-04 19:30,5,17.39,17.41,17.35,17.36,146
20091201|2009-11-04 20:00,5,17.37,17.375,17.345,17.36,158
20091201|2009-11-04 20:30,5,17.365,17.375,17.35,17.36,78
20091201|2009-11-04 21:00,5,17.355,17.37,17.33,17.345,100
20091201|2009-11-04 21:30,5,17.345,17.345,17.22,17.225,339
20091201|2009-11-04 22:00,5,17.225,17.36,17.225,17.35,199
20091201|2009-11-04 22:30,5,17.34,17.355,17.305,17.305,71
20091201|2009-11-04 23:00,5,17.315,17.35,17.31,17.335,47
20091201|2009-11-04 23:30,5,17.335,17.37,17.325,17.35,75
20091201|2009-11-05 00:00,5,17.35,17.355,17.3,17.31,76
20091201|2009-11-05 00:30,5,17.305,17.31,17.24,17.26,144
20091201|2009-11-05 01:00,5,17.25,17.3,17.25,17.26,127
20091201|2009-11-05 01:30,5,17.26,17.29,17.24,17.26,71
20091201|2009-11-05 02:00,5,17.255,17.355,17.24,17.345,473
20091201|2009-11-05 02:30,5,17.33,17.36,17.315,17.325,204
20091201|2009-11-05 03:00,5,17.32,17.42,17.315,17.39,276
20091201|2009-11-05 03:30,5,17.39,17.48,17.39,17.42,388
20091201|2009-11-05 04:00,5,17.415,17.465,17.405,17.41,238
20091201|2009-11-05 04:30,5,17.405,17.425,17.38,17.405,228
20091201|2009-11-05 05:00,5,17.41,17.435,17.375,17.39,213
20091201|2009-11-05 05:30,5,17.39,17.42,17.35,17.41,333
20091201|2009-11-05 06:00,5,17.41,17.455,17.365,17.44,506
20091201|2009-11-05 06:30,5,17.44,17.48,17.38,17.415,757
20091201|2009-11-05 07:00,5,17.41,17.455,17.4,17.455,668
20091201|2009-11-05 07:30,5,17.455,17.53,17.44,17.485,1740
20091201|2009-11-05 08:00,5,17.48,17.51,17.425,17.445,1138
20091201|2009-11-05 08:30,5,17.445,17.5,17.43,17.475,2001
20091201|2009-11-05 09:00,5,17.48,17.5,17.4,17.415,1950
20091201|2009-11-05 09:30,5,17.42,17.495,17.415,17.47,1557
20091201|2009-11-05 10:00,5,17.475,17.485,17.435,17.48,979
20091201|2009-11-05 10:30,5,17.485,17.52,17.39,17.4,2146
20091201|2009-11-05 11:00,5,17.395,17.415,17.35,17.39,1782
20091201|2009-11-05 11:30,5,17.39,17.42,17.36,17.4,1200
20091201|2009-11-05 12:00,5,17.405,17.435,17.37,17.375,937
20091201|2009-11-05 12:30,5,17.37,17.41,17.365,17.37,463
20091201|2009-11-05 13:00,5,17.375,17.4,17.37,17.38,241
20091201|2009-11-05 13:30,5,17.385,17.4,17.385,17.4,68
20091201|2009-11-05 14:00,5,17.395,17.43,17.395,17.42,133
20091201|2009-11-05 14:30,5,17.415,17.425,17.41,17.41,125
20091201|2009-11-05 15:00,5,17.425,17.43,17.385,17.43,79
20091201|2009-11-05 15:30,5,17.42,17.425,17.395,17.425,99
20091201|2009-11-05 16:00,5,17.41,17.415,17.395,17.395,13
20091201|2009-11-05 17:00,6,17.41,17.43,17.405,17.405,30
20091201|2009-11-05 17:30,6,17.42,17.43,17.42,17.42,22
20091201|2009-11-05 18:00,6,17.415,17.425,17.395,17.4,32
20091201|2009-11-05 18:30,6,17.395,17.45,17.395,17.42,63
20091201|2009-11-05 19:00,6,17.42,17.465,17.42,17.465,30
20091201|2009-11-05 19:30,6,17.44,17.465,17.44,17.45,27
20091201|2009-11-05 20:00,6,17.455,17.475,17.455,17.46,38
20091201|2009-11-05 20:30,6,17.465,17.48,17.46,17.47,17
20091201|2009-11-05 21:00,6,17.475,17.495,17.46,17.495,70
20091201|2009-11-05 21:30,6,17.495,17.51,17.49,17.505,112
20091201|2009-11-05 22:00,6,17.49,17.52,17.49,17.495,56
20091201|2009-11-05 22:30,6,17.5,17.51,17.475,17.485,43
20091201|2009-11-05 23:00,6,17.49,17.51,17.485,17.5,45
20091201|2009-11-05 23:30,6,17.5,17.51,17.485,17.495,50
20091201|2009-11-06 00:00,6,17.495,17.495,17.48,17.485,31
20091201|2009-11-06 00:30,6,17.485,17.495,17.48,17.49,47
20091201|2009-11-06 01:00,6,17.48,17.52,17.475,17.52,130
20091201|2009-11-06 01:30,6,17.505,17.51,17.495,17.5,107
20091201|2009-11-06 02:00,6,17.5,17.56,17.49,17.53,441
20091201|2009-11-06 02:30,6,17.545,17.59,17.53,17.575,273
20091201|2009-11-06 03:00,6,17.57,17.61,17.56,17.58,245
20091201|2009-11-06 03:30,6,17.585,17.59,17.535,17.56,232
20091201|2009-11-06 04:00,6,17.56,17.57,17.525,17.54,69
20091201|2009-11-06 04:30,6,17.545,17.56,17.535,17.535,68
20091201|2009-11-06 05:00,6,17.54,17.55,17.495,17.515,224
20091201|2009-11-06 05:30,6,17.515,17.54,17.51,17.52,220
20091201|2009-11-06 06:00,6,17.51,17.535,17.495,17.52,386
20091201|2009-11-06 06:30,6,17.52,17.525,17.48,17.495,217
20091201|2009-11-06 07:00,6,17.495,17.51,17.43,17.475,597
20091201|2009-11-06 07:30,6,17.445,17.59,17.27,17.35,6015
20091201|2009-11-06 08:00,6,17.345,17.49,17.31,17.435,2427
20091201|2009-11-06 08:30,6,17.44,17.63,17.405,17.53,4264
20091201|2009-11-06 09:00,6,17.535,17.595,17.43,17.435,2156
20091201|2009-11-06 09:30,6,17.43,17.44,17.325,17.41,3206
20091201|2009-11-06 10:00,6,17.415,17.445,17.325,17.35,1601
20091201|2009-11-06 10:30,6,17.34,17.395,17.29,17.355,1758
20091201|2009-11-06 11:00,6,17.35,17.415,17.345,17.395,669
20091201|2009-11-06 11:30,6,17.395,17.42,17.36,17.38,522
20091201|2009-11-06 12:00,6,17.38,17.395,17.33,17.355,1102
20091201|2009-11-06 12:30,6,17.35,17.365,17.32,17.345,524
20091201|2009-11-06 13:00,6,17.34,17.365,17.33,17.35,155
20091201|2009-11-06 13:30,6,17.355,17.38,17.34,17.35,206
20091201|2009-11-06 14:00,6,17.345,17.36,17.335,17.36,89
20091201|2009-11-06 14:30,6,17.365,17.385,17.355,17.38,189
20091201|2009-11-06 15:00,6,17.38,17.39,17.365,17.375,65
20091201|2009-11-06 15:30,6,17.375,17.39,17.375,17.385,58
20091201|2009-11-06 16:00,6,17.395,17.4,17.385,17.4,6
20091201|2009-11-08 17:00,9,17.445,17.495,17.425,17.495,235
20091201|2009-11-08 17:30,9,17.495,17.495,17.44,17.47,51
20091201|2009-11-08 18:00,9,17.455,17.465,17.425,17.45,83
20091201|2009-11-08 18:30,9,17.455,17.52,17.455,17.52,334
20091201|2009-11-08 19:00,9,17.52,17.56,17.5,17.53,172
20091201|2009-11-08 19:30,9,17.52,17.545,17.47,17.525,107
20091201|2009-11-08 20:00,9,17.53,17.57,17.53,17.55,147
20091201|2009-11-08 20:30,9,17.54,17.57,17.53,17.565,79
20091201|2009-11-08 21:00,9,17.565,17.575,17.54,17.565,102
20091201|2009-11-08 21:30,9,17.565,17.615,17.55,17.605,119
20091201|2009-11-08 22:00,9,17.6,17.78,17.6,17.73,687
20091201|2009-11-08 22:30,9,17.72,17.735,17.68,17.695,200
20091201|2009-11-08 23:00,9,17.695,17.73,17.685,17.685,83
20091201|2009-11-08 23:30,9,17.68,17.7,17.655,17.69,143
20091201|2009-11-09 00:00,9,17.695,17.71,17.68,17.69,113
20091201|2009-11-09 00:30,9,17.69,17.71,17.67,17.69,80
20091201|2009-11-09 01:00,9,17.685,17.78,17.67,17.76,474
20091201|2009-11-09 01:30,9,17.76,17.77,17.735,17.765,247
20091201|2009-11-09 02:00,9,17.765,17.77,17.68,17.695,345
20091201|2009-11-09 02:30,9,17.7,17.735,17.695,17.7,231
20091201|2009-11-09 03:00,9,17.7,17.725,17.675,17.71,142
20091201|2009-11-09 03:30,9,17.7,17.77,17.69,17.755,212
20091201|2009-11-09 04:00,9,17.76,17.77,17.73,17.73,182
20091201|2009-11-09 04:30,9,17.73,17.78,17.725,17.755,153
20091201|2009-11-09 05:00,9,17.765,17.765,17.7,17.705,253
20091201|2009-11-09 05:30,9,17.71,17.74,17.69,17.69,220
20091201|2009-11-09 06:00,9,17.695,17.73,17.68,17.725,245
20091201|2009-11-09 06:30,9,17.73,17.78,17.72,17.75,550
20091201|2009-11-09 07:00,9,17.75,17.755,17.67,17.675,813
20091201|2009-11-09 07:30,9,17.675,17.705,17.67,17.68,1045
20091201|2009-11-09 08:00,9,17.68,17.74,17.68,17.71,1107
20091201|2009-11-09 08:30,9,17.71,17.725,17.645,17.69,2273
20091201|2009-11-09 09:00,9,17.695,17.71,17.63,17.66,1769
20091201|2009-11-09 09:30,9,17.66,17.69,17.65,17.675,945
20091201|2009-11-09 10:00,9,17.675,17.73,17.67,17.71,988
20091201|2009-11-09 10:30,9,17.715,17.73,17.68,17.69,705
20091201|2009-11-09 11:00,9,17.69,17.705,17.645,17.66,589
20091201|2009-11-09 11:30,9,17.665,17.665,17.605,17.615,1178
20091201|2009-11-09 12:00,9,17.615,17.62,17.46,17.47,2945
20091201|2009-11-09 12:30,9,17.48,17.55,17.47,17.505,747
20091201|2009-11-09 13:00,9,17.505,17.525,17.49,17.52,264
20091201|2009-11-09 13:30,9,17.52,17.56,17.505,17.55,177
20091201|2009-11-09 14:00,9,17.555,17.595,17.53,17.54,226
20091201|2009-11-09 14:30,9,17.54,17.58,17.53,17.58,184
20091201|2009-11-09 15:00,9,17.57,17.605,17.54,17.605,129
20091201|2009-11-09 15:30,9,17.61,17.61,17.59,17.59,26
20091201|2009-11-09 16:00,9,17.585,17.6,17.575,17.575,20
20091201|2009-11-09 17:00,10,17.585,17.6,17.57,17.59,45
20091201|2009-11-09 17:30,10,17.6,17.61,17.595,17.595,36
20091201|2009-11-09 18:00,10,17.61,17.64,17.61,17.635,79
20091201|2009-11-09 18:30,10,17.635,17.65,17.605,17.615,111
20091201|2009-11-09 19:00,10,17.61,17.61,17.57,17.58,116
20091201|2009-11-09 19:30,10,17.59,17.59,17.515,17.535,111
20091201|2009-11-09 20:00,10,17.535,17.55,17.53,17.55,35
20091201|2009-11-09 20:30,10,17.54,17.56,17.535,17.555,21
20091201|2009-11-09 21:00,10,17.565,17.57,17.52,17.525,45
20091201|2009-11-09 21:30,10,17.525,17.55,17.525,17.545,27
20091201|2009-11-09 22:00,10,17.55,17.55,17.49,17.52,44
20091201|2009-11-09 22:30,10,17.52,17.55,17.52,17.52,135
20091201|2009-11-09 23:00,10,17.525,17.54,17.415,17.435,364
20091201|2009-11-09 23:30,10,17.435,17.455,17.42,17.42,89
20091201|2009-11-10 00:00,10,17.415,17.415,17.33,17.335,543
20091201|2009-11-10 00:30,10,17.34,17.41,17.34,17.4,162
20091201|2009-11-10 01:00,10,17.405,17.45,17.385,17.39,239
20091201|2009-11-10 01:30,10,17.385,17.39,17.27,17.31,572
20091201|2009-11-10 02:00,10,17.3,17.37,17.29,17.36,314
20091201|2009-11-10 02:30,10,17.36,17.4,17.355,17.39,217
20091201|2009-11-10 03:00,10,17.395,17.435,17.375,17.43,320
20091201|2009-11-10 03:30,10,17.43,17.45,17.415,17.445,181
20091201|2009-11-10 04:00,10,17.44,17.44,17.36,17.37,419
20091201|2009-11-10 04:30,10,17.37,17.4,17.365,17.395,222
20091201|2009-11-10 05:00,10,17.39,17.415,17.38,17.41,209
20091201|2009-11-10 05:30,10,17.405,17.425,17.29,17.295,666
20091201|2009-11-10 06:00,10,17.295,17.315,17.235,17.275,803
20091201|2009-11-10 06:30,10,17.28,17.315,17.265,17.31,417
20091201|2009-11-10 07:00,10,17.31,17.39,17.305,17.385,1386
20091201|2009-11-10 07:30,10,17.385,17.485,17.31,17.365,4185
20091201|2009-11-10 08:00,10,17.365,17.405,17.33,17.38,1099
20091201|2009-11-10 08:30,10,17.38,17.485,17.365,17.415,2641
20091201|2009-11-10 09:00,10,17.415,17.535,17.365,17.53,2147
20091201|2009-11-10 09:30,10,17.525,17.56,17.41,17.415,1993
20091201|2009-11-10 10:00,10,17.42,17.455,17.24,17.275,2768
20091201|2009-11-10 10:30,10,17.27,17.32,17.205,17.245,2390
20091201|2009-11-10 11:00,10,17.24,17.275,17.215,17.225,1524
20091201|2009-11-10 11:30,10,17.215,17.265,17.16,17.25,2669
20091201|2009-11-10 12:00,10,17.25,17.275,17.215,17.25,1448
20091201|2009-11-10 12:30,10,17.25,17.275,17.215,17.265,583
20091201|2009-11-10 13:00,10,17.265,17.33,17.26,17.33,734
20091201|2009-11-10 13:30,10,17.33,17.34,17.315,17.315,253
20091201|2009-11-10 14:00,10,17.315,17.32,17.27,17.32,306
20091201|2009-11-10 14:30,10,17.32,17.33,17.3,17.315,181
20091201|2009-11-10 15:00,10,17.31,17.35,17.31,17.35,211
20091201|2009-11-10 15:30,10,17.35,17.365,17.335,17.35,96
20091201|2009-11-10 16:00,10,17.345,17.35,17.325,17.33,28
20091201|2009-11-10 17:00,11,17.345,17.385,17.335,17.355,122
20091201|2009-11-10 17:30,11,17.345,17.355,17.33,17.355,32
20091201|2009-11-10 18:00,11,17.365,17.38,17.35,17.36,70
20091201|2009-11-10 18:30,11,17.365,17.39,17.36,17.37,89
20091201|2009-11-10 19:00,11,17.375,17.38,17.36,17.36,131
20091201|2009-11-10 19:30,11,17.36,17.365,17.35,17.355,35
20091201|2009-11-10 20:00,11,17.36,17.385,17.36,17.37,72
20091201|2009-11-10 20:30,11,17.375,17.385,17.34,17.385,139
20091201|2009-11-10 21:00,11,17.38,17.38,17.35,17.35,64
20091201|2009-11-10 21:30,11,17.35,17.36,17.34,17.355,38
20091201|2009-11-10 22:00,11,17.35,17.42,17.345,17.4,161
20091201|2009-11-10 22:30,11,17.4,17.4,17.355,17.395,82
20091201|2009-11-10 23:00,11,17.395,17.41,17.375,17.385,82
20091201|2009-11-10 23:30,11,17.38,17.385,17.365,17.38,66
20091201|2009-11-11 00:00,11,17.375,17.38,17.35,17.365,34
20091201|2009-11-11 00:30,11,17.37,17.4,17.37,17.39,63
20091201|2009-11-11 01:00,11,17.4,17.425,17.385,17.41,132
20091201|2009-11-11 01:30,11,17.41,17.48,17.405,17.465,295
20091201|2009-11-11 02:00,11,17.47,17.61,17.47,17.56,1251
20091201|2009-11-11 02:30,11,17.56,17.58,17.535,17.54,256
20091201|2009-11-11 03:00,11,17.55,17.615,17.55,17.595,526
20091201|2009-11-11 03:30,11,17.595,17.595,17.555,17.555,158
20091201|2009-11-11 04:00,11,17.55,17.59,17.53,17.585,419
20091201|2009-11-11 04:30,11,17.59,17.675,17.575,17.655,794
20091201|2009-11-11 05:00,11,17.655,17.695,17.635,17.66,679
20091201|2009-11-11 05:30,11,17.65,17.655,17.61,17.63,378
20091201|2009-11-11 06:00,11,17.63,17.685,17.6,17.605,540
20091201|2009-11-11 06:30,11,17.61,17.69,17.605,17.675,638
20091201|2009-11-11 07:00,11,17.67,17.69,17.615,17.64,840
20091201|2009-11-11 07:30,11,17.64,17.695,17.625,17.645,1879
20091201|2009-11-11 08:00,11,17.66,17.725,17.65,17.7,1400
20091201|2009-11-11 08:30,11,17.705,17.715,17.625,17.67,1790
20091201|2009-11-11 09:00,11,17.675,17.72,17.665,17.71,1533
20091201|2009-11-11 09:30,11,17.71,17.71,17.55,17.585,2686
20091201|2009-11-11 10:00,11,17.58,17.59,17.475,17.545,2568
20091201|2009-11-11 10:30,11,17.545,17.55,17.43,17.435,1585
20091201|2009-11-11 11:00,11,17.435,17.485,17.4,17.485,1208
20091201|2009-11-11 11:30,11,17.49,17.51,17.455,17.465,948
20091201|2009-11-11 12:00,11,17.46,17.545,17.45,17.53,1034
20091201|2009-11-11 12:30,11,17.535,17.55,17.485,17.515,596
20091201|2009-11-11 13:00,11,17.515,17.575,17.515,17.565,390
20091201|2009-11-11 13:30,11,17.57,17.59,17.54,17.55,108
20091201|2009-11-11 14:00,11,17.545,17.56,17.53,17.555,92
20091201|2009-11-11 14:30,11,17.565,17.585,17.56,17.585,228
20091201|2009-11-11 15:00,11,17.59,17.625,17.58,17.62,237
20091201|2009-11-11 15:30,11,17.62,17.63,17.6,17.605,85
20091201|2009-11-11 16:00,11,17.605,17.605,17.59,17.6,19
20091201|2009-11-11 17:00,12,17.585,17.625,17.585,17.585,42
20091201|2009-11-11 17:30,12,17.585,17.61,17.58,17.6,38
20091201|2009-11-11 18:00,12,17.6,17.69,17.585,17.685,304
20091201|2009-11-11 18:30,12,17.68,17.76,17.67,17.74,850
20091201|2009-11-11 19:00,12,17.74,17.755,17.725,17.735,151
20091201|2009-11-11 19:30,12,17.735,17.78,17.705,17.71,253
20091201|2009-11-11 20:00,12,17.715,17.735,17.69,17.705,137
20091201|2009-11-11 20:30,12,17.705,17.725,17.68,17.71,149
20091201|2009-11-11 21:00,12,17.705,17.76,17.705,17.73,82
20091201|2009-11-11 21:30,12,17.735,17.75,17.71,17.71,35
20091201|2009-11-11 22:00,12,17.71,17.71,17.67,17.675,74
20091201|2009-11-11 22:30,12,17.68,17.68,17.61,17.635,224
20091201|2009-11-11 23:00,12,17.64,17.66,17.63,17.65,107
20091201|2009-11-11 23:30,12,17.655,17.675,17.65,17.675,53
20091201|2009-11-12 00:00,12,17.665,17.695,17.655,17.655,109
20091201|2009-11-12 00:30,12,17.665,17.715,17.65,17.705,100
20091201|2009-11-12 01:00,12,17.705,17.705,17.625,17.65,146
20091201|2009-11-12 01:30,12,17.645,17.66,17.595,17.605,229
20091201|2009-11-12 02:00,12,17.595,17.63,17.565,17.605,389
20091201|2009-11-12 02:30,12,17.605,17.62,17.575,17.575,121
20091201|2009-11-12 03:00,12,17.575,17.585,17.485,17.515,460
20091201|2009-11-12 03:30,12,17.51,17.51,17.44,17.485,652
20091201|2009-11-12 04:00,12,17.495,17.555,17.495,17.55,346
20091201|2009-11-12 04:30,12,17.55,17.56,17.5,17.54,143
20091201|2009-11-12 05:00,12,17.54,17.545,17.505,17.51,142
20091201|2009-11-12 05:30,12,17.515,17.535,17.5,17.515,180
20091201|2009-11-12 06:00,12,17.52,17.52,17.435,17.46,811
20091201|2009-11-12 06:30,12,17.46,17.46,17.415,17.43,646
20091201|2009-11-12 07:00,12,17.435,17.495,17.42,17.465,724
20091201|2009-11-12 07:30,12,17.47,17.495,17.43,17.475,1035
20091201|2009-11-12 08:00,12,17.475,17.505,17.38,17.41,1648
20091201|2009-11-12 08:30,12,17.415,17.505,17.35,17.49,2990
20091201|2009-11-12 09:00,12,17.495,17.56,17.38,17.435,2607
20091201|2009-11-12 09:30,12,17.43,17.46,17.39,17.455,1306
20091201|2009-11-12 10:00,12,17.45,17.45,17.245,17.285,3324
20091201|2009-11-12 10:30,12,17.28,17.31,17.215,17.255,2231
20091201|2009-11-12 11:00,12,17.25,17.335,17.25,17.315,973
20091201|2009-11-12 11:30,12,17.31,17.315,17.245,17.27,1023
20091201|2009-11-12 12:00,12,17.27,17.29,17.19,17.275,2359
20091201|2009-11-12 12:30,12,17.275,17.315,17.255,17.315,329
20091201|2009-11-12 13:00,12,17.315,17.375,17.315,17.325,512
20091201|2009-11-12 13:30,12,17.33,17.35,17.315,17.33,187
20091201|2009-11-12 14:00,12,17.325,17.325,17.25,17.25,299
20091201|2009-11-12 14:30,12,17.26,17.29,17.2,17.2,675
20091201|2009-11-12 15:00,12,17.22,17.25,17.215,17.23,96
20091201|2009-11-12 15:30,12,17.24,17.245,17.205,17.21,48
20091201|2009-11-12 16:00,12,17.21,17.22,17.2,17.2,24
20091201|2009-11-12 17:00,13,17.215,17.26,17.2,17.24,112
20091201|2009-11-12 17:30,13,17.235,17.32,17.235,17.27,166
20091201|2009-11-12 18:00,13,17.265,17.285,17.22,17.23,138
20091201|2009-11-12 18:30,13,17.23,17.24,17.185,17.24,204
20091201|2009-11-12 19:00,13,17.235,17.265,17.235,17.26,115
20091201|2009-11-12 19:30,13,17.26,17.26,17.2,17.23,61
20091201|2009-11-12 20:00,13,17.235,17.26,17.22,17.255,35
20091201|2009-11-12 20:30,13,17.26,17.3,17.25,17.285,68
20091201|2009-11-12 21:00,13,17.29,17.33,17.265,17.27,167
20091201|2009-11-12 21:30,13,17.285,17.315,17.275,17.315,56
20091201|2009-11-12 22:00,13,17.315,17.32,17.265,17.265,32
20091201|2009-11-12 22:30,13,17.27,17.31,17.27,17.285,98
20091201|2009-11-12 23:00,13,17.28,17.285,17.25,17.26,93
20091201|2009-11-12 23:30,13,17.265,17.3,17.26,17.28,98
20091201|2009-11-13 00:00,13,17.29,17.31,17.285,17.3,63
20091201|2009-11-13 00:30,13,17.3,17.335,17.275,17.33,140
20091201|2009-11-13 01:00,13,17.325,17.34,17.275,17.29,212
20091201|2009-11-13 01:30,13,17.285,17.32,17.275,17.31,141
20091201|2009-11-13 02:00,13,17.31,17.355,17.3,17.35,218
20091201|2009-11-13 02:30,13,17.35,17.365,17.33,17.365,201
20091201|2009-11-13 03:00,13,17.37,17.41,17.365,17.385,436
20091201|2009-11-13 03:30,13,17.38,17.385,17.345,17.36,108
20091201|2009-11-13 04:00,13,17.35,17.355,17.315,17.345,171
20091201|2009-11-13 04:30,13,17.34,17.34,17.285,17.295,144
20091201|2009-11-13 05:00,13,17.295,17.33,17.285,17.31,167
20091201|2009-11-13 05:30,13,17.315,17.345,17.31,17.34,160
20091201|2009-11-13 06:00,13,17.345,17.345,17.23,17.245,487
20091201|2009-11-13 06:30,13,17.24,17.285,17.2,17.22,609
20091201|2009-11-13 07:00,13,17.22,17.31,17.165,17.3,1334
20091201|2009-11-13 07:30,13,17.3,17.32,17.235,17.3,965
20091201|2009-11-13 08:00,13,17.295,17.295,17.1,17.135,2360
20091201|2009-11-13 08:30,13,17.135,17.15,17.025,17.065,4053
20091201|2009-11-13 09:00,13,17.06,17.175,17.035,17.15,2057
20091201|2009-11-13 09:30,13,17.145,17.32,17.12,17.3,2366
20091201|2009-11-13 10:00,13,17.3,17.35,17.28,17.33,1715
20091201|2009-11-13 10:30,13,17.33,17.42,17.33,17.36,2144
20091201|2009-11-13 11:00,13,17.36,17.445,17.355,17.41,1621
20091201|2009-11-13 11:30,13,17.41,17.42,17.38,17.39,879
20091201|2009-11-13 12:00,13,17.385,17.39,17.325,17.375,1193
20091201|2009-11-13 12:30,13,17.375,17.405,17.36,17.37,517
20091201|2009-11-13 13:00,13,17.37,17.4,17.365,17.37,216
20091201|2009-11-13 13:30,13,17.365,17.37,17.325,17.335,242
20091201|2009-11-13 14:00,13,17.335,17.405,17.335,17.4,179
20091201|2009-11-13 14:30,13,17.4,17.45,17.39,17.43,474
20091201|2009-11-13 15:00,13,17.43,17.45,17.405,17.45,110
20091201|2009-11-13 15:30,13,17.44,17.46,17.43,17.44,52
20091201|2009-11-13 16:00,13,17.445,17.45,17.44,17.445,34
20091201|2009-11-15 17:00,16,17.49,17.63,17.475,17.625,584
20091201|2009-11-15 17:30,16,17.625,17.655,17.59,17.655,236
20091201|2009-11-15 18:00,16,17.655,17.66,17.605,17.625,345
20091201|2009-11-15 18:30,16,17.62,17.655,17.61,17.615,156
20091201|2009-11-15 19:00,16,17.615,17.635,17.6,17.635,132
20091201|2009-11-15 19:30,16,17.64,17.65,17.615,17.635,83
20091201|2009-11-15 20:00,16,17.63,17.645,17.62,17.64,40
20091201|2009-11-15 20:30,16,17.64,17.64,17.615,17.64,47
20091201|2009-11-15 21:00,16,17.645,17.66,17.62,17.65,89
20091201|2009-11-15 21:30,16,17.655,17.67,17.65,17.65,210
20091201|2009-11-15 22:00,16,17.66,17.705,17.66,17.705,354
20091201|2009-11-15 22:30,16,17.69,17.705,17.645,17.655,240
20091201|2009-11-15 23:00,16,17.66,17.68,17.65,17.65,68
20091201|2009-11-15 23:30,16,17.65,17.68,17.64,17.665,174
20091201|2009-11-16 00:00,16,17.67,17.69,17.665,17.665,73
20091201|2009-11-16 00:30,16,17.66,17.67,17.645,17.655,75
20091201|2009-11-16 01:00,16,17.655,17.71,17.645,17.695,258
20091201|2009-11-16 01:30,16,17.685,17.93,17.685,17.8,1714
20091201|2009-11-16 02:00,16,17.8,17.825,17.735,17.775,565
20091201|2009-11-16 02:30,16,17.775,17.875,17.74,17.755,1202
20091201|2009-11-16 03:00,16,17.755,17.84,17.71,17.79,458
20091201|2009-11-16 03:30,16,17.79,17.8,17.77,17.785,148
20091201|2009-11-16 04:00,16,17.79,17.835,17.79,17.805,473
20091201|2009-11-16 04:30,16,17.805,17.805,17.71,17.73,447
20091201|2009-11-16 05:00,16,17.73,17.76,17.71,17.755,235
20091201|2009-11-16 05:30,16,17.76,17.79,17.75,17.75,199
20091201|2009-11-16 06:00,16,17.75,17.845,17.74,17.84,509
20091201|2009-11-16 06:30,16,17.84,17.85,17.77,17.775,430
20091201|2009-11-16 07:00,16,17.775,17.865,17.715,17.83,1619
20091201|2009-11-16 07:30,16,17.83,17.875,17.77,17.84,2156
20091201|2009-11-16 08:00,16,17.84,17.895,17.825,17.85,1901
20091201|2009-11-16 08:30,16,17.85,17.9,17.84,17.895,1783
20091201|2009-11-16 09:00,16,17.9,18.275,17.87,18.195,8181
20091201|2009-11-16 09:30,16,18.2,18.345,18.19,18.255,3918
20091201|2009-11-16 10:00,16,18.25,18.28,18.17,18.255,1834
20091201|2009-11-16 10:30,16,18.25,18.36,18.245,18.3,1887
20091201|2009-11-16 11:00,16,18.3,18.31,18.08,18.13,3481
20091201|2009-11-16 11:30,16,18.135,18.28,18.13,18.26,1834
20091201|2009-11-16 12:00,16,18.255,18.41,18.24,18.395,3872
20091201|2009-11-16 12:30,16,18.39,18.42,18.355,18.405,713
20091201|2009-11-16 13:00,16,18.41,18.45,18.4,18.43,1256
20091201|2009-11-16 13:30,16,18.43,18.44,18.385,18.395,327
20091201|2009-11-16 14:00,16,18.395,18.4,18.31,18.32,521
20091201|2009-11-16 14:30,16,18.32,18.345,18.31,18.335,270
20091201|2009-11-16 15:00,16,18.345,18.42,18.325,18.385,193
20091201|2009-11-16 15:30,16,18.385,18.4,18.37,18.395,79
20091201|2009-11-16 16:00,16,18.395,18.405,18.385,18.405,39
20091201|2009-11-16 17:00,17,18.4,18.41,18.36,18.36,143
20091201|2009-11-16 17:30,17,18.37,18.38,18.35,18.35,81
20091201|2009-11-16 18:00,17,18.35,18.38,18.32,18.325,270
20091201|2009-11-16 18:30,17,18.335,18.34,18.32,18.335,94
20091201|2009-11-16 19:00,17,18.34,18.375,18.32,18.325,150
20091201|2009-11-16 19:30,17,18.325,18.34,18.28,18.32,163
20091201|2009-11-16 20:00,17,18.31,18.325,18.27,18.275,158
20091201|2009-11-16 20:30,17,18.285,18.29,18.27,18.28,93
20091201|2009-11-16 21:00,17,18.28,18.285,18.27,18.28,53
20091201|2009-11-16 21:30,17,18.28,18.28,18.205,18.225,240
20091201|2009-11-16 22:00,17,18.225,18.25,18.225,18.235,54
20091201|2009-11-16 22:30,17,18.245,18.265,18.23,18.255,334
20091201|2009-11-16 23:00,17,18.25,18.255,18.23,18.24,116
20091201|2009-11-16 23:30,17,18.235,18.245,18.215,18.225,120
20091201|2009-11-17 00:00,17,18.22,18.23,18.185,18.19,324
20091201|2009-11-17 00:30,17,18.195,18.225,18.195,18.22,107
20091201|2009-11-17 01:00,17,18.225,18.275,18.225,18.27,267
20091201|2009-11-17 01:30,17,18.26,18.35,18.24,18.335,304
20091201|2009-11-17 02:00,17,18.33,18.33,18.13,18.175,1061
20091201|2009-11-17 02:30,17,18.175,18.205,18.14,18.175,480
20091201|2009-11-17 03:00,17,18.17,18.18,18.125,18.18,395
20091201|2009-11-17 03:30,17,18.17,18.22,18.165,18.215,228
20091201|2009-11-17 04:00,17,18.2,18.23,18.135,18.16,241
20091201|2009-11-17 04:30,17,18.15,18.195,18.12,18.19,374
20091201|2009-11-17 05:00,17,18.19,18.205,18.14,18.18,217
20091201|2009-11-17 05:30,17,18.185,18.19,18.125,18.135,280
20091201|2009-11-17 06:00,17,18.13,18.135,18.085,18.11,969
20091201|2009-11-17 06:30,17,18.11,18.2,18.105,18.185,583
20091201|2009-11-17 07:00,17,18.18,18.29,18.145,18.245,1614
20091201|2009-11-17 07:30,17,18.25,18.295,18.23,18.25,1323
20091201|2009-11-17 08:00,17,18.245,18.335,18.24,18.265,1747
20091201|2009-11-17 08:30,17,18.27,18.345,18.23,18.27,2044
20091201|2009-11-17 09:00,17,18.28,18.32,18.265,18.31,1444
20091201|2009-11-17 09:30,17,18.31,18.315,18.2,18.315,2419
20091201|2009-11-17 10:00,17,18.315,18.345,18.245,18.345,1678
20091201|2009-11-17 10:30,17,18.345,18.41,18.31,18.34,2195
20091201|2009-11-17 11:00,17,18.34,18.43,18.325,18.37,2013
20091201|2009-11-17 11:30,17,18.37,18.4,18.35,18.375,764
20091201|2009-11-17 12:00,17,18.37,18.41,18.315,18.38,1322
20091201|2009-11-17 12:30,17,18.375,18.435,18.365,18.4,821
20091201|2009-11-17 13:00,17,18.405,18.415,18.395,18.415,346
20091201|2009-11-17 13:30,17,18.41,18.42,18.34,18.355,421
20091201|2009-11-17 14:00,17,18.355,18.4,18.345,18.4,274
20091201|2009-11-17 14:30,17,18.4,18.435,18.39,18.43,407
20091201|2009-11-17 15:00,17,18.435,18.435,18.405,18.41,112
20091201|2009-11-17 15:30,17,18.415,18.43,18.415,18.42,94
20091201|2009-11-17 16:00,17,18.42,18.43,18.42,18.43,60
20091201|2009-11-17 17:00,18,18.425,18.5,18.415,18.485,507
20091201|2009-11-17 17:30,18,18.48,18.5,18.43,18.44,172
20091201|2009-11-17 18:00,18,18.44,18.51,18.42,18.475,226
20091201|2009-11-17 18:30,18,18.475,18.495,18.46,18.475,148
20091201|2009-11-17 19:00,18,18.48,18.485,18.44,18.45,122
20091201|2009-11-17 19:30,18,18.445,18.45,18.38,18.41,304
20091201|2009-11-17 20:00,18,18.405,18.46,18.395,18.45,95
20091201|2009-11-17 20:30,18,18.455,18.46,18.43,18.44,50
20091201|2009-11-17 21:00,18,18.44,18.45,18.415,18.415,57
20091201|2009-11-17 21:30,18,18.4,18.41,18.34,18.35,274
20091201|2009-11-17 22:00,18,18.36,18.37,18.33,18.37,51
20091201|2009-11-17 22:30,18,18.365,18.365,18.325,18.35,195
20091201|2009-11-17 23:00,18,18.345,18.365,18.34,18.36,143
20091201|2009-11-17 23:30,18,18.36,18.39,18.345,18.37,82
20091201|2009-11-18 00:00,18,18.37,18.375,18.36,18.36,32
20091201|2009-11-18 00:30,18,18.36,18.4,18.36,18.39,81
20091201|2009-11-18 01:00,18,18.395,18.49,18.395,18.425,846
20091201|2009-11-18 01:30,18,18.43,18.445,18.385,18.44,170
20091201|2009-11-18 02:00,18,18.435,18.465,18.415,18.455,331
20091201|2009-11-18 02:30,18,18.455,18.68,18.455,18.61,2077
20091201|2009-11-18 03:00,18,18.61,18.68,18.57,18.675,623
20091201|2009-11-18 03:30,18,18.675,18.705,18.65,18.69,624
20091201|2009-11-18 04:00,18,18.69,18.7,18.585,18.63,865
20091201|2009-11-18 04:30,18,18.625,18.645,18.61,18.64,205
20091201|2009-11-18 05:00,18,18.64,18.815,18.64,18.79,1376
20091201|2009-11-18 05:30,18,18.79,18.855,18.74,18.76,1094
20091201|2009-11-18 06:00,18,18.75,18.755,18.7,18.735,624
20091201|2009-11-18 06:30,18,18.735,18.74,18.665,18.71,572
20091201|2009-11-18 07:00,18,18.71,18.72,18.62,18.62,1441
20091201|2009-11-18 07:30,18,18.615,18.715,18.56,18.655,1954
20091201|2009-11-18 08:00,18,18.65,18.8,18.57,18.77,2645
20091201|2009-11-18 08:30,18,18.77,18.84,18.705,18.735,3185
20091201|2009-11-18 09:00,18,18.735,18.75,18.635,18.705,2637
20091201|2009-11-18 09:30,18,18.71,18.745,18.655,18.69,1676
20091201|2009-11-18 10:00,18,18.695,18.755,18.67,18.71,1252
20091201|2009-11-18 10:30,18,18.72,18.73,18.665,18.725,1255
20091201|2009-11-18 11:00,18,18.725,18.75,18.58,18.62,1745
20091201|2009-11-18 11:30,18,18.615,18.615,18.5,18.52,2128
20091201|2009-11-18 12:00,18,18.52,18.52,18.39,18.425,2968
20091201|2009-11-18 12:30,18,18.43,18.49,18.43,18.485,606
20091201|2009-11-18 13:00,18,18.48,18.57,18.47,18.505,515
20091201|2009-11-18 13:30,18,18.505,18.535,18.455,18.46,335
20091201|2009-11-18 14:00,18,18.475,18.56,18.47,18.55,258
20091201|2009-11-18 14:30,18,18.56,18.565,18.535,18.535,236
20091201|2009-11-18 15:00,18,18.545,18.57,18.525,18.56,58
20091201|2009-11-18 15:30,18,18.565,18.58,18.555,18.58,55
20091201|2009-11-18 16:00,18,18.58,18.58,18.55,18.55,47
20091201|2009-11-18 17:00,19,18.575,18.64,18.555,18.615,88
20091201|2009-11-18 17:30,19,18.615,18.615,18.56,18.56,34
20091201|2009-11-18 18:00,19,18.56,18.56,18.5,18.505,86
20091201|2009-11-18 18:30,19,18.5,18.52,18.48,18.51,94
20091201|2009-11-18 19:00,19,18.51,18.55,18.485,18.52,138
20091201|2009-11-18 19:30,19,18.52,18.59,18.52,18.59,98
20091201|2009-11-18 20:00,19,18.58,18.58,18.515,18.535,73
20091201|2009-11-18 20:30,19,18.535,18.55,18.515,18.525,83
20091201|2009-11-18 21:00,19,18.54,18.55,18.515,18.53,104
20091201|2009-11-18 21:30,19,18.53,18.545,18.515,18.53,72
20091201|2009-11-18 22:00,19,18.53,18.55,18.475,18.495,74
20091201|2009-11-18 22:30,19,18.48,18.5,18.455,18.485,194
20091201|2009-11-18 23:00,19,18.48,18.485,18.44,18.44,74
20091201|2009-11-18 23:30,19,18.435,18.465,18.425,18.465,136
20091201|2009-11-19 00:00,19,18.47,18.565,18.47,18.535,105
20091201|2009-11-19 00:30,19,18.53,18.54,18.495,18.515,113
20091201|2009-11-19 01:00,19,18.515,18.575,18.515,18.56,177
20091201|2009-11-19 01:30,19,18.56,18.56,18.39,18.43,499
20091201|2009-11-19 02:00,19,18.425,18.45,18.3,18.35,1115
20091201|2009-11-19 02:30,19,18.35,18.355,18.275,18.315,507
20091201|2009-11-19 03:00,19,18.31,18.38,18.17,18.26,1467
20091201|2009-11-19 03:30,19,18.26,18.305,18.225,18.26,407
20091201|2009-11-19 04:00,19,18.265,18.315,18.255,18.295,266
20091201|2009-11-19 04:30,19,18.29,18.325,18.28,18.305,324
20091201|2009-11-19 05:00,19,18.305,18.31,18.18,18.21,567
20091201|2009-11-19 05:30,19,18.21,18.235,18.185,18.23,626
20091201|2009-11-19 06:00,19,18.22,18.225,18.15,18.215,603
20091201|2009-11-19 06:30,19,18.21,18.275,18.19,18.265,304
20091201|2009-11-19 07:00,19,18.27,18.415,18.26,18.41,1385
20091201|2009-11-19 07:30,19,18.415,18.44,18.365,18.38,1570
20091201|2009-11-19 08:00,19,18.385,18.52,18.355,18.49,1850
20091201|2009-11-19 08:30,19,18.495,18.5,18.245,18.33,3042
20091201|2009-11-19 09:00,19,18.32,18.395,18.29,18.365,1820
20091201|2009-11-19 09:30,19,18.37,18.37,18.2,18.25,2200
20091201|2009-11-19 10:00,19,18.25,18.295,18.17,18.285,2234
20091201|2009-11-19 10:30,19,18.285,18.39,18.265,18.385,1327
20091201|2009-11-19 11:00,19,18.385,18.545,18.335,18.505,2029
20091201|2009-11-19 11:30,19,18.51,18.56,18.44,18.47,1427
20091201|2009-11-19 12:00,19,18.465,18.49,18.41,18.485,943
20091201|2009-11-19 12:30,19,18.48,18.535,18.46,18.53,310
20091201|2009-11-19 13:00,19,18.525,18.575,18.475,18.525,539
20091201|2009-11-19 13:30,19,18.52,18.575,18.52,18.55,279
20091201|2009-11-19 14:00,19,18.55,18.575,18.525,18.565,179
20091201|2009-11-19 14:30,19,18.565,18.575,18.545,18.575,187
20091201|2009-11-19 15:00,19,18.57,18.57,18.525,18.54,128
20091201|2009-11-19 15:30,19,18.535,18.55,18.535,18.55,50
20091201|2009-11-19 16:00,19,18.545,18.55,18.525,18.54,20
20091201|2009-11-19 17:00,20,18.545,18.555,18.51,18.535,79
20091201|2009-11-19 17:30,20,18.54,18.545,18.525,18.535,28
20091201|2009-11-19 18:00,20,18.515,18.535,18.49,18.515,102
20091201|2009-11-19 18:30,20,18.52,18.55,18.48,18.485,171
20091201|2009-11-19 19:00,20,18.485,18.505,18.425,18.43,155
20091201|2009-11-19 19:30,20,18.43,18.45,18.42,18.44,67
20091201|2009-11-19 20:00,20,18.425,18.425,18.405,18.41,129
20091201|2009-11-19 20:30,20,18.41,18.42,18.405,18.405,85
20091201|2009-11-19 21:00,20,18.405,18.45,18.405,18.45,111
20091201|2009-11-19 21:30,20,18.445,18.47,18.435,18.47,45
20091201|2009-11-19 22:00,20,18.465,18.5,18.44,18.5,55
20091201|2009-11-19 22:30,20,18.5,18.535,18.49,18.515,121
20091201|2009-11-19 23:00,20,18.525,18.55,18.52,18.52,114
20091201|2009-11-19 23:30,20,18.525,18.565,18.52,18.555,80
20091201|2009-11-20 00:00,20,18.555,18.58,18.55,18.56,88
20091201|2009-11-20 00:30,20,18.57,18.595,18.49,18.51,282
20091201|2009-11-20 01:00,20,18.515,18.56,18.515,18.535,213
20091201|2009-11-20 01:30,20,18.525,18.55,18.45,18.535,243
20091201|2009-11-20 02:00,20,18.535,18.535,18.465,18.5,347
20091201|2009-11-20 02:30,20,18.5,18.56,18.44,18.44,486
20091201|2009-11-20 03:00,20,18.445,18.455,18.355,18.39,658
20091201|2009-11-20 03:30,20,18.385,18.405,18.32,18.325,494
20091201|2009-11-20 04:00,20,18.325,18.39,18.315,18.355,342
20091201|2009-11-20 04:30,20,18.36,18.38,18.34,18.365,142
20091201|2009-11-20 05:00,20,18.365,18.37,18.31,18.35,324
20091201|2009-11-20 05:30,20,18.345,18.35,18.22,18.245,713
20091201|2009-11-20 06:00,20,18.24,18.25,18.12,18.18,1809
20091201|2009-11-20 06:30,20,18.185,18.22,18.035,18.145,1886
20091201|2009-11-20 07:00,20,18.15,18.21,18.12,18.21,1017
20091201|2009-11-20 07:30,20,18.2,18.28,18.15,18.24,1747
20091201|2009-11-20 08:00,20,18.235,18.29,18.185,18.25,1517
20091201|2009-11-20 08:30,20,18.25,18.39,18.235,18.32,2937
20091201|2009-11-20 09:00,20,18.32,18.335,18.225,18.335,1591
20091201|2009-11-20 09:30,20,18.335,18.345,18.26,18.285,1062
20091201|2009-11-20 10:00,20,18.29,18.35,18.27,18.32,1753
20091201|2009-11-20 10:30,20,18.325,18.45,18.32,18.42,1507
20091201|2009-11-20 11:00,20,18.42,18.43,18.37,18.395,1215
20091201|2009-11-20 11:30,20,18.395,18.4,18.35,18.36,872
20091201|2009-11-20 12:00,20,18.365,18.485,18.365,18.475,1625
20091201|2009-11-20 12:30,20,18.47,18.49,18.45,18.48,612
20091201|2009-11-20 13:00,20,18.48,18.505,18.47,18.485,344
20091201|2009-11-20 13:30,20,18.49,18.515,18.475,18.485,338
20091201|2009-11-20 14:00,20,18.485,18.495,18.47,18.495,144
20091201|2009-11-20 14:30,20,18.5,18.54,18.495,18.53,448
20091201|2009-11-20 15:00,20,18.525,18.535,18.5,18.515,127
20091201|2009-11-20 15:30,20,18.51,18.52,18.48,18.52,73
20091201|2009-11-20 16:00,20,18.51,18.525,18.505,18.505,13
20091201|2009-11-22 17:00,23,18.525,18.69,18.525,18.61,482
20091201|2009-11-22 17:30,23,18.62,18.68,18.615,18.64,219
20091201|2009-11-22 18:00,23,18.645,18.7,18.635,18.665,358
20091201|2009-11-22 18:30,23,18.66,18.71,18.65,18.69,213
20091201|2009-11-22 19:00,23,18.69,18.7,18.68,18.685,122
20091201|2009-11-22 19:30,23,18.685,18.71,18.68,18.71,109
20091201|2009-11-22 20:00,23,18.71,18.735,18.695,18.715,372
20091201|2009-11-22 20:30,23,18.715,18.73,18.7,18.725,109
20091201|2009-11-22 21:00,23,18.725,18.73,18.68,18.705,98
20091201|2009-11-22 21:30,23,18.7,18.73,18.68,18.73,98
20091201|2009-11-22 22:00,23,18.705,18.735,18.7,18.715,116
20091201|2009-11-22 22:30,23,18.715,18.8,18.715,18.765,386
20091201|2009-11-22 23:00,23,18.76,18.765,18.73,18.74,114
20091201|2009-11-22 23:30,23,18.73,18.78,18.73,18.78,69
20091201|2009-11-23 00:00,23,18.775,18.775,18.745,18.765,115
20091201|2009-11-23 00:30,23,18.755,18.77,18.735,18.75,93
20091201|2009-11-23 01:00,23,18.76,18.845,18.76,18.835,603
20091201|2009-11-23 01:30,23,18.83,18.9,18.8,18.81,572
20091201|2009-11-23 02:00,23,18.81,18.845,18.805,18.82,361
20091201|2009-11-23 02:30,23,18.82,18.845,18.76,18.765,434
20091201|2009-11-23 03:00,23,18.76,18.79,18.75,18.78,202
20091201|2009-11-23 03:30,23,18.775,18.83,18.765,18.83,215
20091201|2009-11-23 04:00,23,18.82,18.855,18.81,18.845,286
20091201|2009-11-23 04:30,23,18.84,18.86,18.815,18.83,161
20091201|2009-11-23 05:00,23,18.835,18.835,18.8,18.815,115
20091201|2009-11-23 05:30,23,18.82,18.83,18.775,18.775,157
20091201|2009-11-23 06:00,23,18.775,18.8,18.74,18.765,503
20091201|2009-11-23 06:30,23,18.765,18.795,18.765,18.77,129
20091201|2009-11-23 07:00,23,18.78,18.78,18.685,18.715,1277
20091201|2009-11-23 07:30,23,18.715,18.76,18.71,18.73,1074
20091201|2009-11-23 08:00,23,18.735,18.865,18.725,18.835,2172
20091201|2009-11-23 08:30,23,18.84,18.935,18.81,18.87,3219
20091201|2009-11-23 09:00,23,18.88,18.885,18.79,18.835,1843
20091201|2009-11-23 09:30,23,18.835,18.87,18.775,18.82,1407
20091201|2009-11-23 10:00,23,18.825,18.835,18.785,18.79,717
20091201|2009-11-23 10:30,23,18.785,18.81,18.73,18.735,1251
20091201|2009-11-23 11:00,23,18.74,18.8,18.72,18.74,1056
20091201|2009-11-23 11:30,23,18.74,18.74,18.61,18.695,1710
20091201|2009-11-23 12:00,23,18.69,18.695,18.56,18.63,1679
20091201|2009-11-23 12:30,23,18.63,18.645,18.57,18.58,733
20091201|2009-11-23 13:00,23,18.58,18.6,18.55,18.595,532
20091201|2009-11-23 13:30,23,18.595,18.6,18.56,18.595,617
20091201|2009-11-23 14:00,23,18.59,18.625,18.58,18.58,389
20091201|2009-11-23 14:30,23,18.585,18.6,18.57,18.6,376
20091201|2009-11-23 15:00,23,18.595,18.595,18.54,18.58,236
20091201|2009-11-23 15:30,23,18.58,18.62,18.565,18.605,164
20091201|2009-11-23 16:00,23,18.605,18.62,18.585,18.605,24
20091201|2009-11-23 17:00,24,18.585,18.66,18.58,18.635,121
20091201|2009-11-23 17:30,24,18.645,18.655,18.56,18.57,73
20091201|2009-11-23 18:00,24,18.57,18.57,18.5,18.565,219
20091201|2009-11-23 18:30,24,18.565,18.565,18.475,18.485,333
20091201|2009-11-23 19:00,24,18.485,18.56,18.47,18.545,163
20091201|2009-11-23 19:30,24,18.545,18.555,18.535,18.545,52
20091201|2009-11-23 20:00,24,18.54,18.625,18.54,18.625,212
20091201|2009-11-23 20:30,24,18.62,18.675,18.61,18.62,124
20091201|2009-11-23 21:00,24,18.62,18.63,18.6,18.61,38
20091201|2009-11-23 21:30,24,18.6,18.61,18.56,18.575,64
20091201|2009-11-23 22:00,24,18.58,18.61,18.57,18.595,42
20091201|2009-11-23 22:30,24,18.62,18.635,18.58,18.615,135
20091201|2009-11-23 23:00,24,18.61,18.675,18.61,18.65,114
20091201|2009-11-23 23:30,24,18.66,18.67,18.61,18.62,118
20091201|2009-11-24 00:00,24,18.62,18.62,18.54,18.555,139
20091201|2009-11-24 00:30,24,18.555,18.555,18.48,18.51,147
20091201|2009-11-24 01:00,24,18.51,18.51,18.42,18.49,444
20091201|2009-11-24 01:30,24,18.495,18.555,18.48,18.55,262
20091201|2009-11-24 02:00,24,18.54,18.565,18.425,18.49,599
20091201|2009-11-24 02:30,24,18.485,18.545,18.485,18.54,242
20091201|2009-11-24 03:00,24,18.545,18.605,18.545,18.58,371
20091201|2009-11-24 03:30,24,18.58,18.645,18.575,18.585,354
20091201|2009-11-24 04:00,24,18.59,18.645,18.575,18.63,228
20091201|2009-11-24 04:30,24,18.63,18.68,18.625,18.66,519
20091201|2009-11-24 05:00,24,18.665,18.67,18.605,18.605,417
20091201|2009-11-24 05:30,24,18.615,18.62,18.575,18.585,330
20091201|2009-11-24 06:00,24,18.59,18.655,18.565,18.635,544
20091201|2009-11-24 06:30,24,18.635,18.66,18.61,18.635,208
20091201|2009-11-24 07:00,24,18.63,18.64,18.57,18.585,826
20091201|2009-11-24 07:30,24,18.59,18.63,18.485,18.565,2358
20091201|2009-11-24 08:00,24,18.57,18.615,18.55,18.6,954
20091201|2009-11-24 08:30,24,18.595,18.595,18.41,18.455,3301
20091201|2009-11-24 09:00,24,18.455,18.495,18.33,18.415,4154
20091201|2009-11-24 09:30,24,18.41,18.51,18.405,18.46,1658
20091201|2009-11-24 10:00,24,18.465,18.465,18.35,18.435,1531
20091201|2009-11-24 10:30,24,18.43,18.46,18.395,18.44,1533
20091201|2009-11-24 11:00,24,18.445,18.49,18.42,18.47,979
20091201|2009-11-24 11:30,24,18.47,18.485,18.43,18.45,705
20091201|2009-11-24 12:00,24,18.44,18.46,18.405,18.455,866
20091201|2009-11-24 12:30,24,18.45,18.47,18.41,18.415,555
20091201|2009-11-24 13:00,24,18.42,18.495,18.375,18.47,740
20091201|2009-11-24 13:30,24,18.475,18.545,18.44,18.525,455
20091201|2009-11-24 14:00,24,18.53,18.55,18.52,18.545,234
20091201|2009-11-24 14:30,24,18.54,18.555,18.525,18.555,226
20091201|2009-11-24 15:00,24,18.555,18.555,18.52,18.52,54
20091201|2009-11-24 15:30,24,18.51,18.535,18.5,18.515,49
20091201|2009-11-24 16:00,24,18.51,18.51,18.49,18.49,36
20091201|2009-11-24 17:00,25,18.52,18.595,18.52,18.52,130
20091201|2009-11-24 17:30,25,18.52,18.565,18.52,18.545,30
20091201|2009-11-24 18:00,25,18.535,18.56,18.53,18.555,51
20091201|2009-11-24 18:30,25,18.55,18.595,18.54,18.54,176
20091201|2009-11-24 19:00,25,18.545,18.58,18.525,18.57,108
20091201|2009-11-24 19:30,25,18.575,18.6,18.555,18.6,78
20091201|2009-11-24 20:00,25,18.595,18.675,18.595,18.66,312
20091201|2009-11-24 20:30,25,18.67,18.715,18.645,18.65,339
20091201|2009-11-24 21:00,25,18.67,18.705,18.64,18.7,156
20091201|2009-11-24 21:30,25,18.71,18.725,18.685,18.72,117
20091201|2009-11-24 22:00,25,18.725,18.73,18.69,18.7,91
20091201|2009-11-24 22:30,25,18.705,18.74,18.695,18.72,167
20091201|2009-11-24 23:00,25,18.725,18.725,18.685,18.685,52
20091201|2009-11-24 23:30,25,18.69,18.7,18.645,18.65,82
20091201|2009-11-25 00:00,25,18.65,18.735,18.645,18.735,138
20091201|2009-11-25 00:30,25,18.72,18.735,18.715,18.73,81
20091201|2009-11-25 01:00,25,18.735,18.745,18.695,18.715,196
20091201|2009-11-25 01:30,25,18.715,18.735,18.68,18.735,179
20091201|2009-11-25 02:00,25,18.735,18.755,18.72,18.73,227
20091201|2009-11-25 02:30,25,18.72,18.73,18.615,18.62,490
20091201|2009-11-25 03:00,25,18.635,18.665,18.6,18.655,521
20091201|2009-11-25 03:30,25,18.65,18.67,18.63,18.65,297
20091201|2009-11-25 04:00,25,18.655,18.705,18.595,18.6,570
20091201|2009-11-25 04:30,25,18.6,18.625,18.56,18.61,280
20091201|2009-11-25 05:00,25,18.6,18.69,18.585,18.665,303
20091201|2009-11-25 05:30,25,18.675,18.735,18.645,18.65,669
20091201|2009-11-25 06:00,25,18.655,18.67,18.615,18.66,422
20091201|2009-11-25 06:30,25,18.665,18.675,18.635,18.67,379
20091201|2009-11-25 07:00,25,18.675,18.725,18.67,18.7,839
20091201|2009-11-25 07:30,25,18.7,18.725,18.655,18.685,1175
20091201|2009-11-25 08:00,25,18.69,18.7,18.615,18.63,1050
20091201|2009-11-25 08:30,25,18.63,18.635,18.57,18.62,1330
20091201|2009-11-25 09:00,25,18.62,18.66,18.61,18.64,807
20091201|2009-11-25 09:30,25,18.645,18.67,18.61,18.61,1076
20091201|2009-11-25 10:00,25,18.605,18.695,18.585,18.695,1275
20091201|2009-11-25 10:30,25,18.685,18.775,18.68,18.745,2095
20091201|2009-11-25 11:00,25,18.75,18.755,18.695,18.715,1077
20091201|2009-11-25 11:30,25,18.715,18.735,18.7,18.71,813
20091201|2009-11-25 12:00,25,18.705,18.785,18.7,18.775,796
20091201|2009-11-25 12:30,25,18.78,18.795,18.75,18.795,537
20091201|2009-11-25 13:00,25,18.795,18.815,18.76,18.805,562
20091201|2009-11-25 13:30,25,18.8,18.835,18.785,18.83,316
20091201|2009-11-25 14:00,25,18.825,18.84,18.815,18.825,158
20091201|2009-11-25 14:30,25,18.83,18.845,18.81,18.83,249
20091201|2009-11-25 15:00,25,18.83,18.855,18.815,18.835,129
20091201|2009-11-25 15:30,25,18.835,18.86,18.83,18.855,51
20091201|2009-11-25 16:00,25,18.85,18.855,18.85,18.855,7
20091201|2009-11-25 17:00,27,18.845,18.87,18.835,18.845,81
20091201|2009-11-25 17:30,27,18.845,18.85,18.82,18.85,46
20091201|2009-11-25 18:00,27,18.84,18.84,18.81,18.835,45
20091201|2009-11-25 18:30,27,18.835,18.84,18.8,18.81,31
20091201|2009-11-25 19:00,27,18.83,18.885,18.81,18.86,65
20091201|2009-11-25 19:30,27,18.845,18.9,18.845,18.845,45
20091201|2009-11-25 20:00,27,18.845,18.875,18.835,18.875,32
20091201|2009-11-25 20:30,27,18.87,18.88,18.855,18.865,15
20091201|2009-11-25 21:00,27,18.855,18.875,18.855,18.855,6
20091201|2009-11-25 21:30,27,18.855,18.87,18.8,18.84,35
20091201|2009-11-25 22:00,27,18.845,18.85,18.825,18.825,5
20091201|2009-11-25 22:30,27,18.81,18.81,18.77,18.795,75
20091201|2009-11-25 23:00,27,18.795,18.81,18.76,18.76,96
20091201|2009-11-25 23:30,27,18.765,18.79,18.74,18.775,89
20091201|2009-11-26 00:00,27,18.765,18.805,18.765,18.8,41
20091201|2009-11-26 00:30,27,18.795,18.815,18.715,18.73,143
20091201|2009-11-26 01:00,27,18.72,18.745,18.6,18.645,426
20091201|2009-11-26 01:30,27,18.645,18.71,18.64,18.71,111
20091201|2009-11-26 02:00,27,18.7,18.7,18.635,18.635,86
20091201|2009-11-26 02:30,27,18.645,18.645,18.52,18.54,492
20091201|2009-11-26 03:00,27,18.545,18.545,18.435,18.52,540
20091201|2009-11-26 03:30,27,18.52,18.655,18.455,18.455,465
20091201|2009-11-26 04:00,27,18.46,18.495,18.425,18.43,313
20091201|2009-11-26 04:30,27,18.455,18.565,18.435,18.535,235
20091201|2009-11-26 05:00,27,18.55,18.565,18.51,18.555,95
20091201|2009-11-26 05:30,27,18.55,18.565,18.5,18.51,113
20091201|2009-11-26 06:00,27,18.515,18.515,18.46,18.475,136
20091201|2009-11-26 06:30,27,18.47,18.505,18.44,18.505,192
20091201|2009-11-26 07:00,27,18.505,18.54,18.48,18.48,44
20091201|2009-11-26 07:30,27,18.485,18.545,18.485,18.545,100
20091201|2009-11-26 08:00,27,18.545,18.58,18.52,18.58,186
20091201|2009-11-26 08:30,27,18.585,18.6,18.47,18.48,230
20091201|2009-11-26 09:00,27,18.48,18.505,18.46,18.495,110
20091201|2009-11-26 09:30,27,18.485,18.5,18.445,18.465,128
20091201|2009-11-26 10:00,27,18.46,18.525,18.445,18.46,105
20091201|2009-11-26 10:30,27,18.47,18.545,18.46,18.52,108
20091201|2009-11-26 11:00,27,18.52,18.57,18.52,18.56,60
20091201|2009-11-26 11:30,27,18.57,18.61,18.56,18.595,59
20091201|2009-11-26 12:00,27,18.615,18.665,18.61,18.665,62
20091201|2009-11-26 17:00,27,18.675,18.675,18.485,18.565,116
20091201|2009-11-26 17:30,27,18.565,18.565,18.485,18.51,54
20091201|2009-11-26 18:00,27,18.5,18.54,18.475,18.5,50
20091201|2009-11-26 18:30,27,18.485,18.51,18.425,18.47,82
20091201|2009-11-26 19:00,27,18.455,18.515,18.455,18.515,33
20091201|2009-11-26 19:30,27,18.5,18.54,18.46,18.485,73
20091201|2009-11-26 20:00,27,18.485,18.485,18.435,18.455,49
20091201|2009-11-26 20:30,27,18.44,18.51,18.44,18.495,38
20091201|2009-11-26 21:00,27,18.48,18.5,18.46,18.46,28
20091201|2009-11-26 21:30,27,18.46,18.5,18.45,18.47,72
20091201|2009-11-26 22:00,27,18.47,18.47,18.355,18.37,181
20091201|2009-11-26 22:30,27,18.38,18.385,18.34,18.35,135
20091201|2009-11-26 23:00,27,18.345,18.36,18.335,18.34,103
20091201|2009-11-26 23:30,27,18.35,18.355,18.04,18.115,631
20091201|2009-11-27 00:00,27,18.11,18.135,17.91,18.01,537
20091201|2009-11-27 00:30,27,18.005,18.025,17.93,18.005,263
20091201|2009-11-27 01:00,27,18,18,17.87,17.905,303
20091201|2009-11-27 01:30,27,17.895,17.92,17.7,17.85,794
20091201|2009-11-27 02:00,27,17.845,17.85,17.7,17.78,599
20091201|2009-11-27 02:30,27,17.78,17.925,17.755,17.9,340
20091201|2009-11-27 03:00,27,17.895,18.05,17.885,17.975,271
20091201|2009-11-27 03:30,27,17.975,18.07,17.945,18,196
20091201|2009-11-27 04:00,27,18.02,18.045,17.97,18.04,68
20091201|2009-11-27 04:30,27,18.045,18.11,18.005,18.085,135
20091201|2009-11-27 05:00,27,18.07,18.07,17.98,17.995,69
20091201|2009-11-27 05:30,27,17.995,18.09,17.99,18.045,105
20091201|2009-11-27 06:00,27,18.025,18.04,17.925,17.96,219
20091201|2009-11-27 06:30,27,17.96,18.08,17.945,18.08,128
20091201|2009-11-27 07:00,27,18.08,18.125,17.845,17.88,554
20091201|2009-11-27 07:30,27,17.865,17.95,17.83,17.83,585
20091201|2009-11-27 08:00,27,17.84,17.94,17.79,17.93,491
20091201|2009-11-27 08:30,27,17.93,18.11,17.915,18.11,371
20091201|2009-11-27 09:00,27,18.12,18.29,18.12,18.25,350
20091201|2009-11-27 09:30,27,18.25,18.39,18.155,18.37,404
20091201|2009-11-27 10:00,27,18.365,18.49,18.345,18.355,367
20091201|2009-11-27 10:30,27,18.35,18.445,18.35,18.39,141
20091201|2009-11-27 11:00,27,18.39,18.39,18.24,18.255,271
20091201|2009-11-27 11:30,27,18.27,18.34,18.25,18.26,172
20091201|2009-11-27 12:00,27,18.26,18.28,18.225,18.28,83
20091201|2009-11-27 12:30,27,18.305,18.35,18.29,18.35,20
20091201|2009-11-29 17:00,30,18.345,18.495,18.23,18.23,74
20091201|2009-11-29 17:30,30,18.27,18.34,18.27,18.27,15
20091201|2009-11-29 18:00,30,18.265,18.33,18.245,18.33,10
20091201|2009-11-29 18:30,30,18.32,18.325,18.265,18.29,27
20091201|2009-11-29 19:00,30,18.3,18.515,18.3,18.505,104
20091201|2009-11-29 19:30,30,18.505,18.505,18.43,18.5,32
20091201|2009-11-29 20:00,30,18.51,18.52,18.425,18.455,22
20091201|2009-11-29 20:30,30,18.47,18.495,18.47,18.48,10
20091201|2009-11-29 21:00,30,18.475,18.475,18.455,18.455,6
20091201|2009-11-29 21:30,30,18.44,18.445,18.44,18.445,4
20091201|2009-11-29 22:00,30,18.455,18.465,18.43,18.43,8
20091201|2009-11-29 22:30,30,18.42,18.435,18.41,18.425,6
20091201|2009-11-29 23:00,30,18.405,18.405,18.13,18.175,41
20091201|2009-11-29 23:30,30,18.215,18.245,18.16,18.18,14
20091201|2009-11-30 00:00,30,18.185,18.225,18.185,18.225,3
20091201|2009-11-30 00:30,30,18.265,18.305,18.245,18.245,38
20091201|2009-11-30 01:00,30,18.245,18.25,18.245,18.25,4
20091201|2009-11-30 01:30,30,18.3,18.31,18.28,18.31,17
20091201|2009-11-30 02:00,30,18.27,18.27,18.215,18.215,13
20091201|2009-11-30 02:30,30,18.195,18.2,18.14,18.2,35
20091201|2009-11-30 03:00,30,18.205,18.22,18.18,18.18,7
20091201|2009-11-30 03:30,30,18.18,18.185,18.145,18.165,27
20091201|2009-11-30 04:00,30,18.175,18.24,18.14,18.17,24
20091201|2009-11-30 04:30,30,18.16,18.235,18.16,18.235,10
20091201|2009-11-30 05:00,30,18.195,18.195,18.19,18.195,3
20091201|2009-11-30 05:30,30,18.17,18.19,18.13,18.13,17
20091201|2009-11-30 06:00,30,18.14,18.185,18.14,18.17,17
20091201|2009-11-30 06:30,30,18.17,18.24,18.155,18.24,29
20091201|2009-11-30 07:00,30,18.24,18.26,18.195,18.245,37
20091201|2009-11-30 07:30,30,18.235,18.26,18.225,18.25,32
20091201|2009-11-30 08:00,30,18.235,18.25,18.13,18.135,244
20091201|2009-11-30 08:30,30,18.165,18.3,18.11,18.295,125
20091201|2009-11-30 09:00,30,18.315,18.385,18.305,18.375,79
20091201|2009-11-30 09:30,30,18.385,18.4,18.325,18.325,32
20091201|2009-11-30 10:00,30,18.335,18.335,18.265,18.27,72
20091201|2009-11-30 10:30,30,18.25,18.3,18.22,18.285,40
20091201|2009-11-30 11:00,30,18.29,18.36,18.29,18.35,39
20091201|2009-11-30 11:30,30,18.295,18.36,18.295,18.31,34
20091201|2009-11-30 12:00,30,18.315,18.5,18.31,18.5,226
20091201|2009-11-30 12:30,30,18.48,18.5,18.425,18.455,88
20091201|2009-11-30 13:00,30,18.465,18.48,18.375,18.39,49
20091201|2009-11-30 13:30,30,18.39,18.415,18.39,18.405,13
20091201|2009-11-30 14:00,30,18.4,18.455,18.4,18.445,18
20091201|2009-11-30 14:30,30,18.445,18.46,18.44,18.46,5
20091201|2009-11-30 15:00,30,18.45,18.465,18.42,18.465,13
20091201|2009-11-30 15:30,30,18.465,18.49,18.465,18.49,11
20091201|2009-11-30 16:00,30,18.48,18.48,18.48,18.48,1
20091201|2009-11-30 17:00,1,18.47,18.5,18.47,18.48,12
20091201|2009-11-30 17:30,1,18.485,18.53,18.485,18.53,16
20091201|2009-11-30 18:00,1,18.545,18.56,18.545,18.56,5
20091201|2009-11-30 18:30,1,18.55,18.55,18.55,18.55,1
20091201|2009-11-30 19:30,1,18.48,18.485,18.465,18.485,5
20091201|2009-11-30 20:00,1,18.45,18.45,18.44,18.44,2
20091201|2009-11-30 20:30,1,18.48,18.48,18.48,18.48,1
20091201|2009-11-30 23:00,1,18.4,18.4,18.4,18.4,1
20091201|2009-11-30 23:30,1,18.445,18.445,18.445,18.445,1
20091201|2009-12-01 00:30,1,18.45,18.475,18.445,18.475,7
20091201|2009-12-01 01:00,1,18.505,18.52,18.5,18.52,5
20091201|2009-12-01 01:30,1,18.58,18.605,18.56,18.605,28
20091201|2009-12-01 02:00,1,18.625,18.65,18.62,18.65,9
20091201|2009-12-01 02:30,1,18.68,18.75,18.68,18.75,15
20091201|2009-12-01 03:00,1,18.78,18.82,18.755,18.77,37
20091201|2009-12-01 03:30,1,18.76,18.805,18.68,18.68,30
20091201|2009-12-01 04:30,1,18.7,18.725,18.7,18.705,6
20091201|2009-12-01 05:00,1,18.72,18.72,18.705,18.72,4
20091201|2009-12-01 05:30,1,18.71,18.71,18.7,18.7,11
20091201|2009-12-01 06:30,1,18.7,18.705,18.675,18.675,6
20091201|2009-12-01 07:00,1,18.675,18.78,18.66,18.78,23
20091201|2009-12-01 07:30,1,18.8,18.805,18.715,18.73,23
20091201|2009-12-01 08:00,1,18.785,18.815,18.77,18.81,31
20091201|2009-12-01 08:30,1,18.825,18.875,18.76,18.785,57
20091201|2009-12-01 09:00,1,18.76,18.805,18.745,18.79,21
20091201|2009-12-01 09:30,1,18.82,18.875,18.81,18.87,17
20091201|2009-12-01 10:00,1,18.89,19.2,18.89,19.13,161
20091201|2009-12-01 10:30,1,19.14,19.26,19.12,19.14,118
20091201|2009-12-01 11:00,1,19.14,19.19,19.11,19.11,20
20091201|2009-12-01 11:30,1,19.1,19.125,19.1,19.12,12
20091201|2009-12-01 12:00,1,19.125,19.17,19.1,19.135,16
20091201|2009-12-01 12:30,1,19.155,19.155,19.155,19.155,1
20091201|2009-12-01 13:00,1,19.1,19.1,19.095,19.095,4
20091201|2009-12-01 13:30,1,19.14,19.145,19.14,19.145,5
20091201|2009-12-01 14:00,1,19.095,19.095,19.095,19.095,2
20091201|2009-12-01 14:30,1,19.09,19.09,19.04,19.075,9
20091201|2009-12-01 15:00,1,19.1,19.1,19.1,19.1,2
20091201|2009-12-01 18:00,2,19.16,19.16,19.16,19.16,2
20091201|2009-12-01 18:30,2,19.19,19.2,19.185,19.2,4
20091201|2009-12-01 19:00,2,19.125,19.125,19.125,19.125,2
20091201|2009-12-01 19:30,2,19.14,19.14,19.13,19.13,2
20091201|2009-12-01 20:00,2,19.17,19.24,19.17,19.24,4
20091201|2009-12-01 20:30,2,19.265,19.3,19.26,19.26,17
20091201|2009-12-01 21:00,2,19.27,19.27,19.26,19.26,3
20091201|2009-12-01 22:00,2,19.29,19.31,19.29,19.31,8
20091201|2009-12-01 22:30,2,19.295,19.295,19.285,19.285,4
20091201|2009-12-01 23:00,2,19.335,19.345,19.325,19.345,25
20091201|2009-12-01 23:30,2,19.355,19.355,19.355,19.355,1
20091201|2009-12-02 00:00,2,19.35,19.35,19.35,19.35,1
20091201|2009-12-02 00:30,2,19.28,19.28,19.28,19.28,3
20091201|2009-12-02 01:30,2,19.29,19.29,19.29,19.29,2
20091201|2009-12-02 02:00,2,19.245,19.255,19.24,19.255,6
20091201|2009-12-02 02:30,2,19.32,19.33,19.255,19.255,10
20091201|2009-12-02 03:00,2,19.24,19.24,19.155,19.155,2
20091201|2009-12-02 03:30,2,19.235,19.235,19.235,19.235,4
20091201|2009-12-02 07:00,2,19.26,19.28,19.245,19.26,12
20091201|2009-12-02 07:30,2,19.195,19.275,19.19,19.27,12
20091201|2009-12-02 08:00,2,19.23,19.265,19.22,19.265,5
20091201|2009-12-02 08:30,2,19.31,19.315,19.25,19.265,24
20091201|2009-12-02 09:00,2,19.285,19.42,19.285,19.42,41
20091201|2009-12-02 09:30,2,19.32,19.39,19.32,19.355,12
20091201|2009-12-02 10:00,2,19.275,19.275,19.145,19.22,33
20091201|2009-12-02 10:30,2,19.21,19.21,19.21,19.21,1
20091201|2009-12-02 11:00,2,19.23,19.23,19.17,19.17,3
20091201|2009-12-02 11:30,2,19.2,19.205,19.2,19.2,5
20091201|2009-12-02 12:00,2,19.29,19.3,19.29,19.3,7
20091201|2009-12-02 12:30,2,19.285,19.325,19.285,19.325,8
20091201|2009-12-02 13:00,2,19.27,19.27,19.235,19.235,3
20091201|2009-12-02 13:30,2,19.245,19.245,19.22,19.225,4
20091201|2009-12-02 14:00,2,19.245,19.245,19.21,19.21,11
20091201|2009-12-02 14:30,2,19.195,19.23,19.19,19.19,7
20091201|2009-12-02 15:00,2,19.225,19.23,19.225,19.23,2
20091201|2009-12-02 16:00,2,19.24,19.24,19.225,19.225,3
20091201|2009-12-02 17:00,3,19.21,19.275,19.205,19.25,10
20091201|2009-12-02 17:30,3,19.32,19.32,19.32,19.32,1
20091201|2009-12-02 18:00,3,19.4,19.415,19.4,19.415,2
20091201|2009-12-02 20:00,3,19.375,19.375,19.375,19.375,1
20091201|2009-12-02 21:30,3,19.39,19.39,19.39,19.39,3
20091201|2009-12-02 23:00,3,19.245,19.245,19.245,19.245,1
20091201|2009-12-02 23:30,3,19.22,19.22,19.22,19.22,1
20091201|2009-12-03 00:00,3,19.16,19.25,19.15,19.25,3
20091201|2009-12-03 00:30,3,19.23,19.245,19.2,19.21,8
20091201|2009-12-03 01:00,3,19.24,19.24,19.24,19.24,1
20091201|2009-12-03 03:00,3,19.25,19.25,19.25,19.25,3
20091201|2009-12-03 04:30,3,19.15,19.15,19.15,19.15,1
20091201|2009-12-03 05:00,3,19.17,19.17,19.17,19.17,1
20091201|2009-12-03 05:30,3,19.14,19.14,19.1,19.14,5
20091201|2009-12-03 06:00,3,19.11,19.11,19.11,19.11,3
20091201|2009-12-03 06:30,3,19.15,19.15,19.15,19.15,3
20091201|2009-12-03 07:00,3,19.23,19.23,19.215,19.215,6
20091201|2009-12-03 07:30,3,19.1,19.18,19.02,19.02,27
20091201|2009-12-03 08:00,3,19.075,19.125,18.905,18.925,22
20091201|2009-12-03 08:30,3,18.975,19.025,18.955,18.955,11
20091201|2009-12-03 09:00,3,18.88,18.89,18.84,18.875,21
20091201|2009-12-03 09:30,3,18.935,18.995,18.875,18.985,59
20091201|2009-12-03 10:00,3,18.995,19.04,18.995,19,38
20091201|2009-12-03 10:30,3,18.99,19.02,18.99,19.02,3
20091201|2009-12-03 11:00,3,18.995,18.995,18.975,18.975,2
20091201|2009-12-03 11:30,3,19.015,19.025,19,19,19
20091201|2009-12-03 12:00,3,19.045,19.12,19.015,19.12,22
20091201|2009-12-03 12:30,3,19.05,19.07,19.05,19.07,2
20091201|2009-12-03 13:00,3,19.015,19.025,19.01,19.025,4
20091201|2009-12-03 13:30,3,19.075,19.075,19.075,19.075,1
20091201|2009-12-03 14:00,3,19.095,19.095,19.095,19.095,1
20091201|2009-12-03 14:30,3,19.1,19.1,18.935,18.935,12
20091201|2009-12-03 15:00,3,18.96,18.965,18.905,18.905,6
20091201|2009-12-03 15:30,3,18.85,18.85,18.85,18.85,1
20091201|2009-12-03 16:00,3,18.83,18.845,18.83,18.845,3
20091201|2009-12-03 17:30,4,18.75,18.75,18.7,18.7,8
20091201|2009-12-03 18:00,4,18.7,18.7,18.7,18.7,3
20091201|2009-12-03 18:30,4,18.7,18.7,18.62,18.62,23
20091201|2009-12-03 19:00,4,18.645,18.7,18.645,18.7,4
20091201|2009-12-03 20:00,4,18.75,18.75,18.75,18.75,1
20091201|2009-12-03 20:30,4,18.755,18.78,18.755,18.78,4
20091201|2009-12-03 21:00,4,18.77,18.77,18.77,18.77,1
20091201|2009-12-03 21:30,4,18.775,18.775,18.775,18.775,2
20091201|2009-12-03 22:00,4,18.745,18.745,18.745,18.745,1
20091201|2009-12-04 05:30,4,18.82,18.82,18.82,18.82,1
20091201|2009-12-04 07:30,4,18.69,18.7,18.54,18.69,58
20091201|2009-12-04 08:00,4,18.57,18.78,18.56,18.76,11
20091201|2009-12-04 08:30,4,18.8,18.8,18.68,18.68,8
20091201|2009-12-04 09:00,4,18.67,18.695,18.66,18.67,4
20091201|2009-12-04 09:30,4,18.54,18.54,18.47,18.5,29
20091201|2009-12-04 10:00,4,18.465,18.575,18.46,18.495,14
20091201|2009-12-04 10:30,4,18.455,18.455,18.455,18.455,1
20091201|2009-12-04 11:00,4,18.535,18.535,18.525,18.525,6
20091201|2009-12-04 11:30,4,18.565,18.565,18.52,18.525,4
20091201|2009-12-04 12:30,4,18.45,18.45,18.45,18.45,1
20091201|2009-12-04 13:00,4,18.3,18.32,18.3,18.32,3
20091201|2009-12-04 13:30,4,18.32,18.355,18.32,18.355,4
20091201|2009-12-04 14:00,4,18.44,18.44,18.44,18.44,15
20091201|2009-12-04 14:30,4,18.495,18.495,18.495,18.495,2
20091201|2009-12-04 15:00,4,18.485,18.485,18.485,18.485,1
20091201|2009-12-04 16:00,4,18.485,18.485,18.48,18.48,7
20091201|2009-12-06 17:00,7,18.36,18.54,18.32,18.54,34
20091201|2009-12-06 17:30,7,18.515,18.515,18.5,18.505,11
20091201|2009-12-06 18:00,7,18.45,18.45,18.28,18.28,21
20091201|2009-12-06 19:30,7,18.2,18.2,18.2,18.2,5
20091201|2009-12-06 20:00,7,18.18,18.18,18.125,18.125,7
20091201|2009-12-06 20:30,7,18.195,18.195,18.195,18.195,5
20091201|2009-12-06 21:00,7,18.245,18.255,18.245,18.255,5
20091201|2009-12-07 01:00,7,18.26,18.275,18.26,18.275,3
20091201|2009-12-07 02:00,7,18.19,18.19,18.19,18.19,1
20091201|2009-12-07 02:30,7,18.15,18.155,18.065,18.065,12
20091201|2009-12-07 03:00,7,18,18.03,18,18.03,16
20091201|2009-12-07 03:30,7,18.1,18.1,18.1,18.1,1
20091201|2009-12-07 04:00,7,18.185,18.195,18.185,18.195,8
20091201|2009-12-07 06:00,7,18.05,18.07,18.05,18.07,10
20091201|2009-12-07 07:30,7,18.115,18.115,18.115,18.115,1
20091201|2009-12-07 08:00,7,18.015,18.015,18.015,18.015,4
20091201|2009-12-07 08:30,7,17.95,18.06,17.925,18.05,55
20091201|2009-12-07 09:00,7,17.96,18.005,17.955,18.005,28
20091201|2009-12-07 09:30,7,18.03,18.03,17.985,17.985,6
20091201|2009-12-07 10:00,7,17.965,17.965,17.905,17.905,10
20091201|2009-12-07 10:30,7,17.92,17.92,17.92,17.92,1
20091201|2009-12-07 11:00,7,18,18,17.975,17.985,5
20091201|2009-12-07 11:30,7,18.045,18.225,18.045,18.225,8
20091201|2009-12-07 12:00,7,18.24,18.29,18.215,18.29,4
20091201|2009-12-07 12:30,7,18.28,18.29,18.18,18.18,10
20091201|2009-12-07 15:30,7,18.19,18.19,18.19,18.19,1
20091201|2009-12-07 23:00,8,18.28,18.28,18.28,18.28,1
20091201|2009-12-08 04:30,8,18.27,18.27,18.27,18.27,1
20091201|2009-12-08 06:30,8,18,18,17.955,17.955,11
20091201|2009-12-08 07:00,8,17.985,17.985,17.75,17.75,29
20091201|2009-12-08 08:00,8,17.955,17.955,17.955,17.955,1
20091201|2009-12-08 08:30,8,17.84,17.84,17.84,17.84,1
20091201|2009-12-08 09:00,8,17.91,17.91,17.91,17.91,1
20091201|2009-12-08 09:30,8,17.935,17.94,17.855,17.855,7
20091201|2009-12-08 10:30,8,17.97,17.97,17.97,17.97,1
20091201|2009-12-08 11:30,8,17.84,17.84,17.84,17.84,2
20091201|2009-12-08 12:00,8,17.8,17.8,17.75,17.75,3
20091201|2009-12-08 12:30,8,17.77,17.8,17.645,17.645,10
20091201|2009-12-08 13:00,8,17.615,17.685,17.6,17.685,10
20091201|2009-12-08 13:30,8,17.59,17.59,17.59,17.59,1
20091201|2009-12-08 14:00,8,17.55,17.61,17.55,17.61,16
20091201|2009-12-08 14:30,8,17.65,17.65,17.605,17.605,9
20091201|2009-12-08 15:00,8,17.625,17.625,17.615,17.615,4
20091201|2009-12-08 17:30,9,17.66,17.66,17.66,17.66,1
20091201|2009-12-08 18:00,9,17.65,17.675,17.65,17.675,3
20091201|2009-12-08 20:30,9,17.745,17.745,17.745,17.745,5
20091201|2009-12-09 00:30,9,17.605,17.605,17.605,17.605,5
20091201|2009-12-09 01:00,9,17.52,17.59,17.52,17.59,8
20091201|2009-12-09 01:30,9,17.635,17.635,17.635,17.635,2
20091201|2009-12-09 02:30,9,17.71,17.71,17.71,17.71,1
20091201|2009-12-09 07:30,9,17.835,17.85,17.835,17.85,2
20091201|2009-12-09 08:30,9,17.72,17.775,17.65,17.775,9
20091201|2009-12-09 11:00,9,17.655,17.655,17.525,17.59,8
20091201|2009-12-09 11:30,9,17.62,17.62,17.51,17.515,12
20091201|2009-12-09 12:00,9,17.415,17.415,17.155,17.215,40
20091201|2009-12-09 12:30,9,17.12,17.17,17.12,17.15,10
20091201|2009-12-09 13:00,9,17.23,17.29,17.23,17.29,4
20091201|2009-12-09 13:30,9,17.31,17.33,17.31,17.33,2
20091201|2009-12-09 15:00,9,17.385,17.385,17.385,17.385,1
20091201|2009-12-09 22:30,10,17.35,17.35,17.35,17.35,1
20091201|2009-12-10 00:00,10,17.395,17.395,17.395,17.395,1
20091201|2009-12-10 06:30,10,17.38,17.38,17.36,17.36,12
20091201|2009-12-10 08:00,10,17.375,17.375,17.375,17.375,1
20091201|2009-12-10 08:30,10,17.4,17.48,17.4,17.425,4
20091201|2009-12-10 09:00,10,17.36,17.36,17.36,17.36,1
20091201|2009-12-10 10:00,10,17.28,17.28,17.28,17.28,3
20091201|2009-12-10 10:30,10,17.25,17.26,17.25,17.26,2
20091201|2009-12-10 13:00,10,17.39,17.39,17.39,17.39,1
20091201|2009-12-10 14:00,10,17.4,17.4,17.4,17.4,1
20091201|2009-12-10 16:00,10,17.39,17.39,17.39,17.39,1
20091201|2009-12-10 17:00,11,17.385,17.385,17.385,17.385,1
20091201|2009-12-10 20:00,11,17.305,17.305,17.305,17.305,1
20091201|2009-12-11 03:00,11,17.48,17.48,17.48,17.48,1
20091201|2009-12-11 04:00,11,17.57,17.57,17.57,17.57,1
20091201|2009-12-11 06:00,11,17.55,17.55,17.55,17.55,2
20091201|2009-12-11 06:30,11,17.58,17.58,17.58,17.58,1
20091201|2009-12-11 08:00,11,17.32,17.345,17.32,17.345,12
20091201|2009-12-11 09:00,11,17.15,17.15,17.12,17.14,3
20091201|2009-12-11 10:00,11,17.15,17.15,16.99,16.99,71
20091201|2009-12-11 10:30,11,16.98,17.025,16.93,17.01,51
20091201|2009-12-11 11:00,11,17.07,17.075,17.07,17.075,10
20091201|2009-12-11 11:30,11,17.04,17.075,17.04,17.075,2
20091201|2009-12-11 12:00,11,17.1,17.105,17.05,17.1,20
20091201|2009-12-11 12:30,11,17.07,17.07,17.07,17.07,8
20091201|2009-12-11 13:00,11,17.165,17.175,17.165,17.175,2
20091201|2009-12-11 14:00,11,17.185,17.185,17.18,17.18,5
20091201|2009-12-11 16:00,11,17.16,17.16,17.16,17.16,1
20091201|2009-12-14 00:30,14,17.34,17.345,17.34,17.345,4
20091201|2009-12-14 08:00,14,17.27,17.27,17.27,17.27,2
20091201|2009-12-14 11:00,14,17.335,17.335,17.335,17.335,1
20091201|2009-12-14 16:00,14,17.405,17.405,17.405,17.405,1
20091201|2009-12-14 22:30,15,17.435,17.435,17.435,17.435,1
20091201|2009-12-15 00:30,15,17.33,17.33,17.33,17.33,5
20091201|2009-12-15 04:30,15,17.15,17.15,17.15,17.15,2
20091201|2009-12-15 05:00,15,17.13,17.13,17.13,17.13,5
20091201|2009-12-15 06:30,15,17.185,17.185,17.185,17.185,5
20091201|2009-12-15 08:30,15,17.3,17.3,17.3,17.3,1
20091201|2009-12-15 10:00,15,17.36,17.36,17.345,17.345,2
20091201|2009-12-15 11:00,15,17.355,17.355,17.355,17.355,1
20091201|2009-12-15 12:30,15,17.415,17.415,17.415,17.415,1
20091201|2009-12-15 16:00,15,17.4,17.4,17.4,17.4,1
20091201|2009-12-16 01:30,16,17.36,17.36,17.36,17.36,1
20091201|2009-12-16 04:00,16,17.55,17.57,17.55,17.56,21
20091201|2009-12-16 07:00,16,17.51,17.51,17.51,17.51,1
20091201|2009-12-16 07:30,16,17.51,17.51,17.51,17.51,4
20091201|2009-12-16 13:30,16,17.61,17.61,17.61,17.61,5
20091201|2009-12-16 16:00,16,17.71,17.71,17.71,17.71,1
20091201|2009-12-16 21:30,17,17.62,17.62,17.585,17.585,2
20091201|2009-12-17 04:00,17,17.475,17.475,17.475,17.475,1
20091201|2009-12-17 06:30,17,17.43,17.43,17.4,17.4,2
20091201|2009-12-17 07:00,17,17.4,17.4,17.33,17.33,2
20091201|2009-12-17 07:30,17,17.355,17.355,17.355,17.355,1
20091201|2009-12-17 09:00,17,17.36,17.36,17.35,17.35,10
20091201|2009-12-17 09:30,17,17.36,17.36,17.26,17.315,28
20091201|2009-12-17 10:00,17,17.3,17.3,17.29,17.29,10
20091201|2009-12-17 10:30,17,17.24,17.24,17.12,17.12,26
20091201|2009-12-17 11:00,17,17.1,17.18,17.1,17.18,4
20091201|2009-12-17 14:30,17,17.14,17.14,17.1,17.1,21
20091201|2009-12-17 15:00,17,17.1,17.1,17.1,17.1,3
20091201|2009-12-18 08:00,18,17.235,17.235,17.235,17.235,2
20091201|2009-12-18 09:00,18,17.265,17.27,17.265,17.27,17
20091201|2009-12-18 09:30,18,17.14,17.14,17.14,17.14,3
20091201|2009-12-18 10:00,18,17.14,17.14,17.14,17.14,3
20091201|2009-12-18 11:00,18,17.28,17.28,17.28,17.28,20
20091201|2009-12-18 14:30,18,17.3,17.3,17.3,17.3,10
20091201|2009-12-18 16:00,18,17.3,17.3,17.295,17.295,2
20091201|2009-12-21 07:30,21,17.4,17.4,17.4,17.4,10
20091201|2009-12-21 09:30,21,17.185,17.185,17.185,17.185,1
20091201|2009-12-21 10:00,21,17.08,17.08,17.08,17.08,6
20091201|2009-12-21 10:30,21,17.12,17.12,17.12,17.12,2
20091201|2009-12-21 11:00,21,17.15,17.15,17.15,17.15,20
20091201|2009-12-21 11:30,21,17.065,17.065,17,17,11
20091201|2009-12-21 12:00,21,17,17,16.98,16.98,6
20091201|2009-12-21 12:30,21,17,17,17,17,1
20091201|2009-12-21 13:00,21,17,17,17,17,1
20091201|2009-12-21 13:30,21,17,17,17,17,4
20091201|2009-12-22 08:00,22,17.01,17.01,17.005,17.005,10
20091201|2009-12-22 09:30,22,16.895,16.895,16.895,16.895,1
20091201|2009-12-22 10:00,22,16.8,16.8,16.8,16.8,1
20091201|2009-12-22 11:00,22,16.985,16.985,16.985,16.985,1
20091201|2009-12-22 11:30,22,17.03,17.03,17.025,17.025,18
20091201|2009-12-22 12:00,22,17.05,17.05,17.05,17.05,1
20091201|2009-12-22 13:00,22,17.02,17.02,17.01,17.01,10
20091201|2009-12-23 08:30,23,17.115,17.115,17.11,17.11,3
20091201|2009-12-23 09:00,23,17.15,17.15,17.15,17.15,1
20091201|2009-12-23 10:00,23,17.175,17.175,17.175,17.175,1
20091201|2009-12-24 08:00,24,17.32,17.32,17.32,17.32,1
20091201|2009-12-24 09:30,24,17.39,17.39,17.39,17.39,9
20091201|2009-12-24 11:30,24,17.44,17.455,17.44,17.45,10
20091201|2009-12-28 01:00,28,17.58,17.58,17.58,17.58,1
20091201|2009-12-28 02:30,28,17.565,17.565,17.565,17.565,1
20091201|2009-12-28 07:30,28,17.555,17.555,17.555,17.555,1
20091201|2009-12-28 09:00,28,17.545,17.545,17.545,17.545,2
20091201|2009-12-28 10:30,28,17.54,17.57,17.54,17.57,8
20091201|2009-12-28 11:00,28,17.585,17.585,17.535,17.535,8
20091201|2009-12-28 12:00,28,17.57,17.57,17.57,17.57,2
20091201|2009-12-28 19:30,29,17.45,17.45,17.45,17.45,5
20091201|2009-12-28 20:00,29,17.4,17.4,17.4,17.4,1
20091201|2009-12-29 08:00,29,17.445,17.445,17.445,17.445,1
20091201|2009-12-29 11:30,29,17.125,17.125,17.125,17.125,1
20100101|2008-05-05 12:30,5,17.565,17.565,17.565,17.565,0
20100101|2008-05-06 09:00,6,17.69,17.69,17.69,17.69,0
20100101|2008-05-06 16:00,6,17.595,17.595,17.595,17.595,0
20100101|2008-05-07 12:30,7,17.426,17.426,17.426,17.426,0
20100101|2008-05-08 12:30,8,17.586,17.586,17.586,17.586,0
20100101|2008-05-09 08:30,9,17.6,17.6,17.6,17.6,0
20100101|2008-05-09 16:00,9,17.619,17.619,17.619,17.619,0
20100101|2008-05-12 12:30,12,17.945,17.945,17.945,17.945,0
20100101|2008-05-13 12:30,13,17.575,17.575,17.575,17.575,0
20100101|2008-05-14 12:30,14,17.37,17.37,17.37,17.37,0
20100101|2008-05-15 12:30,15,17.417,17.417,17.417,17.417,0
20100101|2008-05-16 12:30,16,17.692,17.692,17.692,17.692,0
20100101|2008-05-19 12:30,19,17.768,17.768,17.768,17.768,0
20100101|2008-05-20 12:30,20,18.474,18.474,18.474,18.474,0
20100101|2008-05-21 12:30,21,18.824,18.824,18.824,18.824,0
20100101|2008-05-22 13:00,22,18.839,18.839,18.839,18.839,0
20100101|2008-05-23 12:30,23,19.094,19.094,19.094,19.094,0
20100101|2008-05-27 12:30,27,18.25,18.25,18.25,18.25,0
20100101|2008-05-28 16:00,28,18.225,18.225,18.225,18.225,0
20100101|2008-05-29 12:30,29,17.318,17.318,17.318,17.318,0
20100101|2008-05-30 12:30,30,17.654,17.654,17.654,17.654,0
20100101|2008-06-02 12:30,2,17.677,17.677,17.677,17.677,0
20100101|2008-06-03 12:30,3,17.601,17.601,17.601,17.601,0
20100101|2008-06-04 12:30,4,17.701,17.701,17.701,17.701,0
20100101|2008-06-05 12:30,5,17.963,17.963,17.963,17.963,0
20100101|2008-06-06 09:30,6,18.3,18.3,18.3,18.3,0
20100101|2008-06-06 16:00,6,18.234,18.234,18.234,18.234,0
20100101|2008-06-09 12:30,9,18.068,18.068,18.068,18.068,0
20100101|2008-06-10 12:30,10,17.525,17.525,17.525,17.525,0
20100101|2008-06-11 12:30,11,17.735,17.735,17.735,17.735,0
20100101|2008-06-12 07:30,12,17.305,17.305,17.305,17.305,0
20100101|2008-06-12 16:00,12,17.369,17.369,17.369,17.369,0
20100101|2008-06-13 12:30,13,17.434,17.434,17.434,17.434,0
20100101|2008-06-16 12:30,16,18.144,18.144,18.144,18.144,0
20100101|2008-06-17 12:30,17,17.969,17.969,17.969,17.969,0
20100101|2008-06-18 12:30,18,18.224,18.224,18.224,18.224,0
20100101|2008-06-19 12:30,19,18.362,18.362,18.362,18.362,0
20100101|2008-06-20 12:30,20,18.283,18.283,18.283,18.283,0
20100101|2008-06-23 12:30,23,17.672,17.672,17.672,17.672,0
20100101|2008-06-24 12:30,24,17.489,17.489,17.489,17.489,0
20100101|2008-06-25 12:30,25,17.37,17.37,17.37,17.37,0
20100101|2008-06-26 12:30,26,17.946,17.946,17.946,17.946,0
20100101|2008-06-27 12:30,27,18.448,18.448,18.448,18.448,0
20100101|2008-06-30 12:30,30,18.242,18.242,18.242,18.242,0
20100101|2008-07-01 12:30,1,19.03,19.03,19.03,19.03,0
20100101|2008-07-02 12:30,2,19.167,19.167,19.167,19.167,0
20100101|2008-07-03 12:30,3,19.109,19.109,19.109,19.109,0
20100101|2008-07-07 12:30,7,18.622,18.622,18.622,18.622,0
20100101|2008-07-08 12:30,8,18.679,18.679,18.679,18.679,0
20100101|2008-07-09 12:30,9,18.92,18.92,18.92,18.92,0
20100101|2008-07-10 12:30,10,19.065,19.065,19.065,19.065,0
20100101|2008-07-11 08:30,11,19.585,19.585,19.585,19.585,0
20100101|2008-07-11 16:00,11,19.598,19.598,19.598,19.598,0
20100101|2008-07-14 12:30,14,20.039,20.039,20.039,20.039,0
20100101|2008-07-15 12:30,15,19.791,19.791,19.791,19.791,0
20100101|2008-07-16 09:00,16,19.935,19.935,19.935,19.935,0
20100101|2008-07-16 10:00,16,19.71,19.71,19.71,19.71,0
20100101|2008-07-16 16:00,16,19.589,19.589,19.589,19.589,0
20100101|2008-07-17 10:00,17,20.005,20.005,19.945,19.945,0
20100101|2008-07-17 16:00,17,19.55,19.55,19.55,19.55,0
20100101|2008-07-18 10:00,18,19.195,19.195,19.195,19.195,0
20100101|2008-07-18 16:00,18,19.002,19.002,19.002,19.002,0
20100101|2008-07-21 07:00,21,19.235,19.24,19.23,19.24,0
20100101|2008-07-21 16:00,21,19.268,19.268,19.268,19.268,0
20100101|2008-07-22 12:30,22,18.847,18.847,18.847,18.847,0
20100101|2008-07-23 12:30,23,18.288,18.288,18.288,18.288,0
20100101|2008-07-24 12:30,24,18.085,18.085,18.085,18.085,0
20100101|2008-07-25 12:30,25,18.163,18.163,18.163,18.163,0
20100101|2008-07-28 12:30,28,18.24,18.24,18.24,18.24,0
20100101|2008-07-29 08:00,29,18.15,18.15,18.15,18.15,0
20100101|2008-07-29 16:00,29,18.148,18.148,18.148,18.148,0
20100101|2008-07-30 12:30,30,18.23,18.23,18.23,18.23,0
20100101|2008-07-31 05:30,31,18.3,18.3,18.3,18.3,0
20100101|2008-07-31 16:00,31,18.548,18.548,18.548,18.548,0
20100101|2008-08-01 12:30,1,18.275,18.275,18.275,18.275,0
20100101|2008-08-04 12:30,4,17.881,17.881,17.881,17.881,0
20100101|2008-08-05 12:30,5,17.303,17.303,17.303,17.303,0
20100101|2008-08-06 12:30,6,17.244,17.244,17.244,17.244,0
20100101|2008-08-07 12:30,7,16.974,16.974,16.974,16.974,0
20100101|2008-08-08 12:30,8,16.022,16.022,16.022,16.022,0
20100101|2008-08-11 12:30,11,15.293,15.293,15.293,15.293,0
20100101|2008-08-12 08:00,12,15.465,15.465,15.465,15.465,0
20100101|2008-08-12 16:00,12,15.137,15.137,15.137,15.137,0
20100101|2008-08-13 12:30,13,15.519,15.519,15.519,15.519,0
20100101|2008-08-14 12:30,14,14.874,14.874,14.874,14.874,0
20100101|2008-08-15 12:30,15,13.394,13.394,13.394,13.394,0
20100101|2008-08-18 12:30,18,13.687,13.687,13.687,13.687,0
20100101|2008-08-19 12:30,19,13.686,13.686,13.686,13.686,0
20100101|2008-08-20 12:30,20,13.62,13.62,13.62,13.62,0
20100101|2008-08-21 12:30,21,14.322,14.322,14.322,14.322,0
20100101|2008-08-22 12:30,22,14.071,14.071,14.071,14.071,0
20100101|2008-08-25 12:30,25,13.952,13.952,13.952,13.952,0
20100101|2008-08-26 12:30,26,14.152,14.152,14.152,14.152,0
20100101|2008-08-27 12:30,27,14.039,14.039,14.039,14.039,0
20100101|2008-08-28 12:30,28,14.177,14.177,14.177,14.177,0
20100101|2008-08-29 12:30,29,14.173,14.173,14.173,14.173,0
20100101|2008-09-02 12:30,2,13.592,13.592,13.592,13.592,0
20100101|2008-09-03 12:30,3,13.385,13.385,13.385,13.385,0
20100101|2008-09-04 12:30,4,13.373,13.373,13.373,13.373,0
20100101|2008-09-05 12:30,5,12.742,12.742,12.742,12.742,0
20100101|2008-09-08 12:30,8,12.472,12.472,12.472,12.472,0
20100101|2008-09-09 12:30,9,12.101,12.101,12.101,12.101,0
20100101|2008-09-10 12:30,10,11.243,11.243,11.243,11.243,0
20100101|2008-09-11 12:30,11,10.888,10.888,10.888,10.888,0
20100101|2008-09-12 12:30,12,11.141,11.141,11.141,11.141,0
20100101|2008-09-15 12:30,15,11.458,11.458,11.458,11.458,0
20100101|2008-09-16 12:30,16,10.817,10.817,10.817,10.817,0
20100101|2008-09-17 12:30,17,11.99,11.99,11.99,11.99,0
20100101|2008-09-18 12:30,18,13.022,13.022,13.022,13.022,0
20100101|2008-09-19 12:30,19,12.844,12.844,12.844,12.844,0
20100101|2008-09-22 12:30,22,13.871,13.871,13.871,13.871,0
20100101|2008-09-23 12:30,23,13.586,13.586,13.586,13.586,0
20100101|2008-09-24 12:30,24,13.872,13.872,13.872,13.872,0
20100101|2008-09-25 12:30,25,13.697,13.697,13.697,13.697,0
20100101|2008-09-26 12:30,26,13.909,13.909,13.909,13.909,0
20100101|2008-09-29 10:30,29,13.45,13.45,13.45,13.45,0
20100101|2008-09-29 16:00,29,13.394,13.394,13.394,13.394,0
20100101|2008-09-30 09:30,30,12.85,12.85,12.85,12.85,0
20100101|2008-09-30 16:00,30,12.644,12.644,12.644,12.644,0
20100101|2008-10-01 12:30,1,13.157,13.157,13.157,13.157,0
20100101|2008-10-02 12:30,2,11.449,11.449,11.449,11.449,0
20100101|2008-10-03 12:30,3,11.646,11.646,11.646,11.646,0
20100101|2008-10-06 09:00,6,11.39,11.39,11.39,11.39,0
20100101|2008-10-06 16:00,6,11.563,11.563,11.563,11.563,0
20100101|2008-10-07 12:30,7,11.65,11.65,11.65,11.65,0
20100101|2008-10-08 12:30,8,12.065,12.065,12.065,12.065,0
20100101|2008-10-09 12:30,9,12.174,12.174,12.174,12.174,0
20100101|2008-10-10 12:30,10,10.873,10.873,10.873,10.873,0
20100101|2008-10-13 12:30,13,11.049,11.049,11.049,11.049,0
20100101|2008-10-14 12:30,14,11.306,11.306,11.306,11.306,0
20100101|2008-10-15 12:30,15,10.404,10.404,10.404,10.404,0
20100101|2008-10-16 12:30,16,9.832,9.832,9.832,9.832,0
20100101|2008-10-17 12:30,17,9.501,9.501,9.501,9.501,0
20100101|2008-10-20 12:30,20,9.811,9.811,9.811,9.811,0
20100101|2008-10-21 12:30,21,10.204,10.204,10.204,10.204,0
20100101|2008-10-22 12:30,22,9.577,9.577,9.577,9.577,0
20100101|2008-10-23 12:30,23,9.622,9.622,9.622,9.622,0
20100101|2008-10-24 12:30,24,9.414,9.414,9.414,9.414,0
20100101|2008-10-27 12:30,27,9.311,9.311,9.311,9.311,0
20100101|2008-10-28 12:30,28,8.888,8.888,8.888,8.888,0
20100101|2008-10-29 12:30,29,9.899,9.899,9.899,9.899,0
20100101|2008-10-30 12:30,30,9.869,9.869,9.869,9.869,0
20100101|2008-10-31 12:30,31,9.816,9.816,9.816,9.816,0
20100101|2009-01-02 09:00,2,11.335,11.335,11.335,11.335,1
20100101|2009-01-09 07:30,9,11.36,11.36,11.36,11.36,1
20100101|2009-02-02 06:00,2,12.405,12.405,12.405,12.405,1
20100101|2009-03-01 23:30,2,13.255,13.255,13.255,13.255,1
20100101|2009-03-18 11:00,18,12.295,12.295,12.295,12.295,1
20100101|2009-03-19 14:00,19,13.58,13.58,13.58,13.58,1
20100101|2009-03-20 02:30,20,13.75,13.75,13.75,13.75,1
20100101|2009-03-20 11:00,20,13.645,13.645,13.645,13.645,1
20100101|2009-03-24 11:00,24,13.37,13.37,13.37,13.37,1
20100101|2009-03-30 15:30,30,13.075,13.075,13.075,13.075,1
20100101|2009-05-05 10:00,5,13.485,13.485,13.485,13.485,2
20100101|2009-05-07 13:00,7,13.99,13.99,13.99,13.99,1
20100101|2009-05-08 08:00,8,13.995,13.995,13.995,13.995,1
20100101|2009-05-13 10:00,13,14.13,14.13,14.13,14.13,2
20100101|2009-05-22 13:00,22,14.765,14.77,14.765,14.77,3
20100101|2009-05-29 09:30,29,15.565,15.565,15.56,15.56,3
20100101|2009-06-01 09:30,1,15.71,15.71,15.71,15.71,2
20100101|2009-06-01 11:00,1,15.765,15.765,15.765,15.765,1
20100101|2009-06-03 15:00,3,15.44,15.44,15.44,15.44,1
20100101|2009-06-04 04:30,4,15.4,15.4,15.4,15.4,1
20100101|2009-06-10 13:30,10,15.275,15.275,15.275,15.275,1
20100101|2009-06-15 08:00,15,14.535,14.535,14.535,14.535,1
20100101|2009-06-23 18:00,24,13.98,13.98,13.98,13.98,1
20100101|2009-07-15 06:30,15,13.3,13.3,13.3,13.3,1
20100101|2009-07-21 23:30,22,13.64,13.64,13.64,13.64,1
20100101|2009-08-03 05:30,3,14.295,14.295,14.295,14.295,2
20100101|2009-08-03 09:30,3,14.46,14.46,14.46,14.46,1
20100101|2009-08-05 05:00,5,14.77,14.77,14.77,14.77,1
20100101|2009-08-14 13:00,14,14.7,14.7,14.7,14.7,1
20100101|2009-08-17 03:00,17,14.3,14.3,14.275,14.275,10
20100101|2009-08-17 04:00,17,14.3,14.3,14.26,14.26,12
20100101|2009-08-17 05:00,17,14.3,14.3,14.3,14.3,3
20100101|2009-08-17 05:30,17,14.25,14.25,14.25,14.25,7
20100101|2009-08-17 07:30,17,14.15,14.15,14.15,14.15,3
20100101|2009-08-17 08:30,17,14.055,14.055,14.055,14.055,1
20100101|2009-08-17 09:00,17,14.05,14.05,14.05,14.05,1
20100101|2009-08-18 00:30,18,14.17,14.17,14.17,14.17,1
20100101|2009-08-19 07:30,19,13.625,13.625,13.625,13.625,1
20100101|2009-08-20 01:00,20,14.085,14.085,14.085,14.085,5
20100101|2009-08-20 01:30,20,14.035,14.035,14.035,14.035,5
20100101|2009-08-20 02:00,20,14,14.005,14,14.005,13
20100101|2009-08-20 02:30,20,13.94,13.94,13.94,13.94,2
20100101|2009-08-20 03:00,20,13.95,13.95,13.95,13.95,5
20100101|2009-08-20 03:30,20,14,14,14,14,2
20100101|2009-08-20 10:00,20,13.91,13.91,13.91,13.91,1
20100101|2009-08-24 13:00,24,14.205,14.205,14.2,14.2,3
20100101|2009-08-24 21:30,25,14.155,14.155,14.155,14.155,1
20100101|2009-08-24 22:00,25,14.165,14.165,14.165,14.165,1
20100101|2009-08-25 08:00,25,14.425,14.425,14.425,14.425,1
20100101|2009-08-27 13:00,27,14.295,14.295,14.295,14.295,1
20100101|2009-08-31 05:00,31,14.635,14.645,14.635,14.645,2
20100101|2009-08-31 11:30,31,14.76,14.76,14.76,14.76,1
20100101|2009-09-01 13:00,1,15.1,15.1,15.1,15.1,1
20100101|2009-09-02 10:00,2,15.215,15.215,15.2,15.2,11
20100101|2009-09-02 10:30,2,15.235,15.235,15.235,15.235,1
20100101|2009-09-03 08:00,3,15.75,15.75,15.75,15.75,1
20100101|2009-09-03 12:30,3,16.235,16.235,16.235,16.235,1
20100101|2009-09-03 14:00,3,16.115,16.115,16.115,16.115,1
20100101|2009-09-03 19:00,4,16.17,16.17,16.17,16.17,1
20100101|2009-09-03 20:30,4,16.145,16.145,16.145,16.145,1
20100101|2009-09-04 05:30,4,16.005,16.005,16.005,16.005,1
20100101|2009-09-04 07:00,4,16.07,16.07,16.07,16.07,1
20100101|2009-09-04 07:30,4,16.13,16.13,16.13,16.13,1
20100101|2009-09-04 08:30,4,16,16,16,16,1
20100101|2009-09-04 09:30,4,15.925,15.925,15.925,15.925,1
20100101|2009-09-04 10:30,4,16.185,16.185,16.185,16.185,1
20100101|2009-09-04 12:00,4,16.28,16.28,16.28,16.28,1
20100101|2009-09-08 04:00,8,16.8,16.8,16.8,16.8,1
20100101|2009-09-08 05:30,8,16.75,16.75,16.75,16.75,1
20100101|2009-09-08 07:00,8,16.69,16.69,16.69,16.69,1
20100101|2009-09-09 04:00,9,16.4,16.4,16.4,16.4,3
20100101|2009-09-09 06:30,9,16.51,16.51,16.51,16.51,1
20100101|2009-09-09 07:00,9,16.59,16.59,16.59,16.59,1
20100101|2009-09-09 08:00,9,16.6,16.6,16.6,16.6,1
20100101|2009-09-09 09:00,9,16.66,16.66,16.66,16.66,1
20100101|2009-09-09 12:00,9,16.5,16.5,16.5,16.5,3
20100101|2009-09-09 13:00,9,16.445,16.445,16.445,16.445,1
20100101|2009-09-10 06:00,10,16.1,16.1,16.1,16.1,1
20100101|2009-09-10 07:00,10,16.26,16.26,16.26,16.26,2
20100101|2009-09-10 07:30,10,16.35,16.45,16.35,16.45,2
20100101|2009-09-10 08:30,10,16.355,16.365,16.355,16.365,2
20100101|2009-09-10 09:30,10,16.5,16.5,16.5,16.5,1
20100101|2009-09-10 11:00,10,16.575,16.575,16.575,16.575,1
20100101|2009-09-10 11:30,10,16.685,16.685,16.68,16.68,2
20100101|2009-09-10 14:00,10,16.64,16.64,16.64,16.64,1
20100101|2009-09-10 23:30,11,16.98,16.98,16.98,16.98,1
20100101|2009-09-11 00:00,11,16.94,16.94,16.94,16.94,1
20100101|2009-09-11 08:30,11,16.93,16.93,16.93,16.93,1
20100101|2009-09-11 11:00,11,16.83,16.83,16.83,16.83,2
20100101|2009-09-11 12:30,11,16.745,16.745,16.745,16.745,1
20100101|2009-09-13 20:00,14,16.735,16.735,16.735,16.735,2
20100101|2009-09-14 01:00,14,16.475,16.475,16.475,16.475,1
20100101|2009-09-14 07:30,14,16.52,16.52,16.52,16.52,1
20100101|2009-09-14 09:30,14,16.6,16.6,16.6,16.6,1
20100101|2009-09-14 11:00,14,16.6,16.6,16.6,16.6,1
20100101|2009-09-14 12:00,14,16.635,16.635,16.635,16.635,1
20100101|2009-09-14 13:00,14,16.575,16.575,16.575,16.575,2
20100101|2009-09-14 14:00,14,16.58,16.58,16.57,16.57,2
20100101|2009-09-14 21:00,15,16.69,16.69,16.69,16.69,1
20100101|2009-09-14 22:00,15,16.63,16.63,16.63,16.63,1
20100101|2009-09-15 05:00,15,16.49,16.49,16.49,16.49,1
20100101|2009-09-15 09:30,15,16.82,16.82,16.82,16.82,1
20100101|2009-09-15 10:00,15,16.96,16.965,16.96,16.965,3
20100101|2009-09-15 13:00,15,17.01,17.01,17.01,17.01,1
20100101|2009-09-15 13:30,15,17.025,17.025,17.025,17.025,1
20100101|2009-09-15 15:00,15,17.055,17.055,17.055,17.055,1
20100101|2009-09-15 18:00,16,17.07,17.07,17.07,17.07,1
20100101|2009-09-15 20:00,16,17.165,17.165,17.165,17.165,1
20100101|2009-09-16 00:30,16,17.31,17.31,17.31,17.31,1
20100101|2009-09-16 05:00,16,17.34,17.34,17.34,17.34,2
20100101|2009-09-16 06:00,16,17.37,17.37,17.37,17.37,2
20100101|2009-09-16 06:30,16,17.335,17.335,17.335,17.335,2
20100101|2009-09-16 07:30,16,17.295,17.295,17.295,17.295,1
20100101|2009-09-16 10:30,16,17.35,17.35,17.35,17.35,1
20100101|2009-09-16 11:00,16,17.41,17.45,17.41,17.45,2
20100101|2009-09-16 12:30,16,17.42,17.42,17.42,17.42,1
20100101|2009-09-17 09:30,17,17.535,17.535,17.535,17.535,1
20100101|2009-09-17 10:00,17,17.52,17.52,17.52,17.52,1
20100101|2009-09-18 09:00,18,17.095,17.1,17.095,17.1,4
20100101|2009-09-18 09:30,18,17.15,17.15,17.15,17.15,1
20100101|2009-09-18 10:30,18,17.18,17.18,17.18,17.18,2
20100101|2009-09-20 20:30,21,16.805,16.805,16.805,16.805,1
20100101|2009-09-20 22:00,21,16.57,16.57,16.57,16.57,1
20100101|2009-09-21 01:30,21,16.71,16.71,16.71,16.71,1
20100101|2009-09-21 04:30,21,16.62,16.62,16.62,16.62,1
20100101|2009-09-21 08:00,21,16.75,16.75,16.75,16.75,1
20100101|2009-09-21 10:00,21,16.935,16.935,16.935,16.935,1
20100101|2009-09-21 10:30,21,16.955,16.955,16.955,16.955,2
20100101|2009-09-21 11:30,21,16.89,16.89,16.89,16.89,1
20100101|2009-09-21 13:00,21,16.86,16.86,16.86,16.86,1
20100101|2009-09-22 09:30,22,17.19,17.19,17.19,17.19,1
20100101|2009-09-22 11:00,22,17.215,17.215,17.215,17.215,1
20100101|2009-09-22 13:30,22,17.13,17.13,17.13,17.13,1
20100101|2009-09-22 14:00,22,17.115,17.115,17.115,17.115,1
20100101|2009-09-22 22:30,23,17.225,17.225,17.225,17.225,1
20100101|2009-09-23 09:30,23,16.765,16.765,16.755,16.755,3
20100101|2009-09-23 14:30,23,16.865,16.865,16.865,16.865,1
20100101|2009-09-23 17:00,24,16.785,16.785,16.785,16.785,1
20100101|2009-09-24 09:30,24,16.47,16.47,16.32,16.32,3
20100101|2009-09-24 10:30,24,16.35,16.35,16.35,16.35,1
20100101|2009-09-24 12:30,24,16.31,16.31,16.31,16.31,1
20100101|2009-09-24 13:00,24,16.275,16.275,16.275,16.275,1
20100101|2009-09-24 14:00,24,16.315,16.315,16.315,16.315,1
20100101|2009-09-24 18:30,25,16.11,16.12,16.1,16.1,4
20100101|2009-09-25 01:30,25,16.29,16.29,16.29,16.29,1
20100101|2009-09-25 02:00,25,16.16,16.16,16.16,16.16,1
20100101|2009-09-25 07:30,25,16.005,16.065,16.005,16.065,3
20100101|2009-09-25 09:30,25,16.175,16.175,16.175,16.175,1
20100101|2009-09-25 12:00,25,16.13,16.13,16.09,16.09,2
20100101|2009-09-25 16:00,25,16.065,16.065,16.065,16.065,1
20100101|2009-09-28 03:30,28,15.95,15.95,15.95,15.95,1
20100101|2009-09-28 07:30,28,16.08,16.08,16.08,16.08,1
20100101|2009-09-28 18:00,29,16.24,16.24,16.24,16.24,2
20100101|2009-09-28 23:00,29,16.26,16.26,16.26,16.26,2
20100101|2009-09-29 00:00,29,16.275,16.275,16.275,16.275,2
20100101|2009-09-29 02:00,29,16.185,16.185,16.185,16.185,2
20100101|2009-09-29 05:00,29,16.165,16.165,16.165,16.165,2
20100101|2009-09-29 05:30,29,16.14,16.14,16.115,16.115,2
20100101|2009-09-29 06:30,29,16.13,16.15,16.13,16.15,2
20100101|2009-09-29 18:30,30,16.215,16.215,16.215,16.215,2
20100101|2009-09-30 00:30,30,16.375,16.375,16.375,16.375,1
20100101|2009-09-30 11:30,30,16.66,16.66,16.66,16.66,1
20100101|2009-09-30 12:00,30,16.68,16.68,16.68,16.68,1
20100101|2009-09-30 13:30,30,16.7,16.7,16.69,16.69,3
20100101|2009-09-30 17:30,1,16.785,16.785,16.785,16.785,1
20100101|2009-09-30 18:00,1,16.795,16.795,16.795,16.795,1
20100101|2009-10-01 09:00,1,16.705,16.705,16.705,16.705,1
20100101|2009-10-01 10:00,1,16.68,16.68,16.59,16.595,4
20100101|2009-10-01 10:30,1,16.465,16.465,16.465,16.465,2
20100101|2009-10-01 11:00,1,16.435,16.435,16.435,16.435,2
20100101|2009-10-01 14:30,1,16.395,16.395,16.395,16.395,1
20100101|2009-10-02 06:00,2,16.285,16.285,16.285,16.285,1
20100101|2009-10-02 08:30,2,16.37,16.37,16.37,16.37,1
20100101|2009-10-02 09:30,2,16.305,16.305,16.305,16.305,1
20100101|2009-10-02 10:00,2,16.325,16.325,16.315,16.315,3
20100101|2009-10-05 07:00,5,16.235,16.235,16.235,16.235,1
20100101|2009-10-05 07:30,5,16.255,16.255,16.255,16.255,1
20100101|2009-10-05 12:00,5,16.55,16.55,16.55,16.55,1
20100101|2009-10-05 14:30,5,16.67,16.68,16.665,16.665,3
20100101|2009-10-05 15:00,5,16.63,16.63,16.63,16.63,1
20100101|2009-10-05 19:30,6,16.645,16.645,16.645,16.645,1
20100101|2009-10-05 20:30,6,16.915,16.915,16.915,16.915,1
20100101|2009-10-06 07:00,6,17.075,17.075,17.075,17.075,1
20100101|2009-10-06 09:00,6,17.27,17.35,17.27,17.35,2
20100101|2009-10-06 12:00,6,17.305,17.305,17.305,17.305,1
20100101|2009-10-06 19:30,7,17.4,17.4,17.39,17.39,3
20100101|2009-10-07 08:00,7,17.39,17.405,17.39,17.405,2
20100101|2009-10-07 08:30,7,17.4,17.4,17.4,17.4,1
20100101|2009-10-07 11:00,7,17.475,17.475,17.475,17.475,2
20100101|2009-10-07 19:30,8,17.69,17.82,17.69,17.82,2
20100101|2009-10-07 22:30,8,17.865,17.865,17.865,17.865,2
20100101|2009-10-08 00:00,8,17.9,17.9,17.9,17.9,2
20100101|2009-10-08 01:00,8,17.86,17.86,17.86,17.86,1
20100101|2009-10-08 04:00,8,17.805,17.805,17.805,17.805,2
20100101|2009-10-08 04:30,8,17.805,17.805,17.805,17.805,1
20100101|2009-10-08 05:00,8,17.805,17.805,17.805,17.805,1
20100101|2009-10-08 06:30,8,17.85,17.85,17.85,17.85,1
20100101|2009-10-08 07:30,8,17.69,17.69,17.69,17.69,2
20100101|2009-10-08 08:00,8,17.655,17.655,17.655,17.655,1
20100101|2009-10-08 08:30,8,17.67,17.67,17.67,17.67,1
20100101|2009-10-08 10:00,8,17.815,17.815,17.815,17.815,2
20100101|2009-10-08 21:00,9,17.65,17.65,17.65,17.65,1
20100101|2009-10-11 18:00,12,17.925,17.925,17.925,17.925,1
20100101|2009-10-12 00:00,12,17.84,17.84,17.84,17.84,1
20100101|2009-10-12 02:00,12,17.765,17.765,17.765,17.765,1
20100101|2009-10-12 05:30,12,17.91,17.91,17.91,17.91,1
20100101|2009-10-12 07:30,12,17.83,17.83,17.83,17.83,1
20100101|2009-10-12 08:30,12,17.88,17.88,17.88,17.88,1
20100101|2009-10-12 09:00,12,17.925,17.925,17.925,17.925,1
20100101|2009-10-12 10:00,12,17.855,17.855,17.855,17.855,1
20100101|2009-10-12 10:30,12,17.84,17.84,17.84,17.84,1
20100101|2009-10-12 11:00,12,17.855,17.855,17.855,17.855,1
20100101|2009-10-12 11:30,12,17.79,17.79,17.79,17.79,2
20100101|2009-10-12 13:30,12,17.805,17.805,17.805,17.805,1
20100101|2009-10-12 22:00,13,17.79,17.79,17.79,17.79,1
20100101|2009-10-13 05:30,13,18.04,18.04,18.04,18.04,1
20100101|2009-10-13 06:30,13,17.99,17.99,17.99,17.99,1
20100101|2009-10-13 08:00,13,17.8,17.8,17.8,17.8,1
20100101|2009-10-13 08:30,13,17.69,17.69,17.69,17.69,1
20100101|2009-10-13 09:00,13,17.65,17.69,17.65,17.69,3
20100101|2009-10-13 10:30,13,17.82,17.85,17.82,17.85,3
20100101|2009-10-13 11:00,13,17.835,17.835,17.825,17.825,2
20100101|2009-10-13 12:00,13,17.88,17.88,17.88,17.88,2
20100101|2009-10-14 00:30,14,18.02,18.02,18.02,18.02,1
20100101|2009-10-14 01:00,14,18.04,18.04,18.035,18.035,3
20100101|2009-10-14 04:00,14,17.97,17.975,17.97,17.975,2
20100101|2009-10-14 04:30,14,17.965,17.965,17.965,17.965,2
20100101|2009-10-14 05:00,14,17.88,17.88,17.88,17.88,2
20100101|2009-10-14 05:30,14,17.96,17.96,17.96,17.96,2
20100101|2009-10-14 07:00,14,17.805,17.81,17.805,17.81,4
20100101|2009-10-14 10:30,14,17.9,17.9,17.9,17.9,1
20100101|2009-10-14 14:00,14,17.88,17.88,17.88,17.88,1
20100101|2009-10-15 00:00,15,17.945,17.945,17.945,17.945,1
20100101|2009-10-15 04:00,15,17.755,17.755,17.755,17.755,1
20100101|2009-10-15 08:00,15,17.55,17.55,17.55,17.55,1
20100101|2009-10-15 08:30,15,17.56,17.6,17.56,17.6,2
20100101|2009-10-15 09:00,15,17.625,17.64,17.625,17.64,2
20100101|2009-10-15 09:30,15,17.63,17.63,17.63,17.63,2
20100101|2009-10-15 10:30,15,17.72,17.725,17.72,17.725,2
20100101|2009-10-15 11:30,15,17.45,17.45,17.45,17.45,1
20100101|2009-10-15 13:00,15,17.44,17.44,17.44,17.44,1
20100101|2009-10-15 18:30,16,17.5,17.5,17.5,17.5,3
20100101|2009-10-15 19:00,16,17.5,17.5,17.5,17.5,1
20100101|2009-10-16 05:00,16,17.42,17.42,17.42,17.42,1
20100101|2009-10-16 05:30,16,17.34,17.34,17.34,17.34,1
20100101|2009-10-16 10:00,16,17.5,17.53,17.5,17.53,2
20100101|2009-10-16 11:30,16,17.42,17.42,17.42,17.42,1
20100101|2009-10-19 08:30,19,17.385,17.385,17.385,17.385,1
20100101|2009-10-19 12:30,19,17.635,17.635,17.635,17.635,1
20100101|2009-10-19 13:00,19,17.65,17.75,17.65,17.75,3
20100101|2009-10-20 07:00,20,17.825,17.825,17.825,17.825,2
20100101|2009-10-20 08:00,20,17.82,17.82,17.82,17.82,1
20100101|2009-10-20 10:00,20,17.68,17.68,17.68,17.68,1
20100101|2009-10-20 10:30,20,17.57,17.57,17.44,17.48,7
20100101|2009-10-20 11:00,20,17.565,17.565,17.565,17.565,1
20100101|2009-10-20 13:00,20,17.565,17.565,17.565,17.565,1
20100101|2009-10-20 18:00,21,17.48,17.48,17.465,17.465,2
20100101|2009-10-20 18:30,21,17.475,17.475,17.475,17.475,1
20100101|2009-10-20 19:00,21,17.475,17.475,17.475,17.475,1
20100101|2009-10-20 19:30,21,17.42,17.42,17.42,17.42,1
20100101|2009-10-21 08:30,21,17.56,17.56,17.56,17.56,1
20100101|2009-10-21 13:30,21,17.76,17.82,17.76,17.82,3
20100101|2009-10-22 09:00,22,17.485,17.495,17.485,17.495,5
20100101|2009-10-22 12:30,22,17.6,17.6,17.6,17.6,1
20100101|2009-10-22 15:00,22,17.82,17.82,17.82,17.82,1
20100101|2009-10-22 17:00,23,17.67,17.67,17.67,17.67,1
20100101|2009-10-23 04:00,23,17.745,17.75,17.745,17.75,3
20100101|2009-10-23 09:00,23,17.885,17.885,17.85,17.85,3
20100101|2009-10-23 11:30,23,17.755,17.755,17.755,17.755,1
20100101|2009-10-25 17:00,26,17.725,17.725,17.725,17.725,1
20100101|2009-10-26 03:30,26,17.74,17.74,17.735,17.735,8
20100101|2009-10-26 04:00,26,17.715,17.725,17.715,17.725,8
20100101|2009-10-26 08:00,26,17.7,17.7,17.67,17.67,8
20100101|2009-10-26 08:30,26,17.72,17.72,17.72,17.72,3
20100101|2009-10-26 09:30,26,17.69,17.69,17.69,17.69,3
20100101|2009-10-26 10:00,26,17.61,17.61,17.61,17.61,1
20100101|2009-10-26 11:30,26,17.35,17.35,17.35,17.35,1
20100101|2009-10-26 12:00,26,17.35,17.35,17.055,17.055,7
20100101|2009-10-26 13:00,26,17.115,17.115,17.115,17.115,1
20100101|2009-10-27 07:00,27,17.1,17.1,17,17,2
20100101|2009-10-27 08:30,27,16.865,16.89,16.865,16.89,2
20100101|2009-10-27 09:00,27,16.83,16.83,16.72,16.72,8
20100101|2009-10-27 09:30,27,16.82,16.82,16.82,16.82,1
20100101|2009-10-27 10:30,27,16.82,16.82,16.82,16.82,2
20100101|2009-10-27 12:30,27,16.565,16.565,16.565,16.565,1
20100101|2009-10-27 13:00,27,16.65,16.65,16.65,16.65,1
20100101|2009-10-27 18:30,28,16.76,16.76,16.745,16.745,2
20100101|2009-10-28 04:30,28,16.57,16.57,16.57,16.57,3
20100101|2009-10-28 05:30,28,16.575,16.575,16.575,16.575,1
20100101|2009-10-28 06:00,28,16.55,16.55,16.55,16.55,1
20100101|2009-10-28 08:30,28,16.43,16.455,16.43,16.455,2
20100101|2009-10-28 11:00,28,16.305,16.305,16.21,16.21,6
20100101|2009-10-28 12:00,28,16.205,16.205,16.205,16.205,1
20100101|2009-10-28 19:30,29,16.295,16.295,16.295,16.295,1
20100101|2009-10-29 07:30,29,16.4,16.4,16.4,16.4,2
20100101|2009-10-29 08:00,29,16.44,16.44,16.44,16.44,3
20100101|2009-10-29 09:00,29,16.59,16.59,16.58,16.58,2
20100101|2009-10-29 09:30,29,16.505,16.505,16.505,16.505,2
20100101|2009-10-29 10:00,29,16.61,16.615,16.605,16.615,6
20100101|2009-10-29 15:00,29,16.685,16.685,16.685,16.685,3
20100101|2009-10-29 19:00,30,16.63,16.63,16.63,16.63,3
20100101|2009-10-30 06:00,30,16.605,16.605,16.605,16.605,1
20100101|2009-10-30 09:30,30,16.46,16.46,16.46,16.46,2
20100101|2009-10-30 10:30,30,16.3,16.3,16.225,16.225,3
20100101|2009-11-01 20:30,2,16.405,16.42,16.405,16.42,4
20100101|2009-11-01 21:00,2,16.425,16.425,16.425,16.425,4
20100101|2009-11-01 22:00,2,16.425,16.425,16.425,16.425,1
20100101|2009-11-02 00:30,2,16.47,16.47,16.47,16.47,1
20100101|2009-11-02 01:00,2,16.44,16.44,16.44,16.44,1
20100101|2009-11-02 02:00,2,16.525,16.525,16.525,16.525,1
20100101|2009-11-02 05:00,2,16.545,16.545,16.54,16.54,5
20100101|2009-11-02 12:30,2,16.38,16.405,16.38,16.405,2
20100101|2009-11-02 19:00,3,16.62,16.62,16.62,16.62,2
20100101|2009-11-02 19:30,3,16.625,16.65,16.625,16.65,7
20100101|2009-11-02 22:30,3,16.6,16.6,16.58,16.58,4
20100101|2009-11-03 03:30,3,16.46,16.46,16.4,16.4,3
20100101|2009-11-03 06:30,3,16.43,16.43,16.43,16.43,1
20100101|2009-11-03 08:00,3,16.33,16.33,16.31,16.31,2
20100101|2009-11-03 09:30,3,16.71,16.975,16.71,16.975,2
20100101|2009-11-03 10:00,3,16.975,16.975,16.975,16.975,1
20100101|2009-11-03 10:30,3,16.91,16.91,16.91,16.91,1
20100101|2009-11-03 11:00,3,16.915,16.915,16.915,16.915,1
20100101|2009-11-03 13:30,3,17.305,17.305,17.305,17.305,1
20100101|2009-11-03 17:00,4,17.275,17.28,17.275,17.28,2
20100101|2009-11-03 21:30,4,17.185,17.185,17.185,17.185,3
20100101|2009-11-03 22:30,4,17.2,17.26,17.2,17.26,7
20100101|2009-11-04 01:30,4,17.185,17.185,17.185,17.185,1
20100101|2009-11-04 06:00,4,17.52,17.52,17.52,17.52,5
20100101|2009-11-04 08:00,4,17.44,17.44,17.44,17.44,1
20100101|2009-11-04 09:30,4,17.54,17.625,17.54,17.625,4
20100101|2009-11-04 10:00,4,17.525,17.525,17.525,17.525,1
20100101|2009-11-04 10:30,4,17.53,17.53,17.485,17.52,5
20100101|2009-11-04 11:30,4,17.485,17.485,17.485,17.485,1
20100101|2009-11-04 12:30,4,17.375,17.375,17.375,17.375,1
20100101|2009-11-04 13:00,4,17.395,17.395,17.395,17.395,1
20100101|2009-11-04 15:00,4,17.48,17.48,17.48,17.48,1
20100101|2009-11-04 15:30,4,17.48,17.48,17.48,17.48,1
20100101|2009-11-04 21:00,5,17.365,17.38,17.365,17.38,2
20100101|2009-11-04 21:30,5,17.325,17.325,17.325,17.325,1
20100101|2009-11-05 05:30,5,17.425,17.425,17.425,17.425,6
20100101|2009-11-05 07:30,5,17.455,17.455,17.455,17.455,1
20100101|2009-11-05 08:00,5,17.475,17.475,17.475,17.475,1
20100101|2009-11-05 10:30,5,17.515,17.515,17.515,17.515,1
20100101|2009-11-05 11:00,5,17.385,17.39,17.385,17.39,5
20100101|2009-11-05 15:30,5,17.425,17.425,17.425,17.425,2
20100101|2009-11-05 21:00,6,17.475,17.475,17.475,17.475,1
20100101|2009-11-06 00:00,6,17.505,17.505,17.505,17.505,1
20100101|2009-11-06 03:30,6,17.555,17.555,17.555,17.555,1
20100101|2009-11-06 06:30,6,17.5,17.5,17.5,17.5,1
20100101|2009-11-06 07:00,6,17.495,17.52,17.465,17.465,4
20100101|2009-11-06 07:30,6,17.6,17.6,17.32,17.35,4
20100101|2009-11-06 08:30,6,17.53,17.55,17.53,17.55,6
20100101|2009-11-06 09:00,6,17.58,17.58,17.58,17.58,1
20100101|2009-11-06 10:30,6,17.31,17.31,17.31,17.31,1
20100101|2009-11-08 22:00,9,17.73,17.73,17.73,17.73,1
20100101|2009-11-08 23:30,9,17.68,17.68,17.68,17.68,1
20100101|2009-11-09 00:00,9,17.705,17.715,17.7,17.715,4
20100101|2009-11-09 00:30,9,17.72,17.72,17.72,17.72,1
20100101|2009-11-09 01:00,9,17.72,17.775,17.72,17.77,5
20100101|2009-11-09 02:00,9,17.735,17.735,17.735,17.735,1
20100101|2009-11-09 04:00,9,17.77,17.77,17.77,17.77,1
20100101|2009-11-09 05:00,9,17.74,17.745,17.73,17.735,51
20100101|2009-11-09 05:30,9,17.72,17.72,17.72,17.72,1
20100101|2009-11-09 06:30,9,17.77,17.77,17.77,17.77,1
20100101|2009-11-09 07:00,9,17.72,17.72,17.72,17.72,1
20100101|2009-11-09 08:30,9,17.69,17.69,17.69,17.69,1
20100101|2009-11-09 09:00,9,17.67,17.67,17.67,17.67,1
20100101|2009-11-09 10:00,9,17.71,17.71,17.71,17.71,1
20100101|2009-11-09 10:30,9,17.71,17.71,17.705,17.705,2
20100101|2009-11-09 11:30,9,17.64,17.64,17.635,17.635,5
20100101|2009-11-09 13:00,9,17.53,17.53,17.53,17.53,1
20100101|2009-11-09 18:00,10,17.63,17.63,17.63,17.63,1
20100101|2009-11-09 21:00,10,17.545,17.545,17.545,17.545,1
20100101|2009-11-09 23:00,10,17.445,17.445,17.445,17.445,1
20100101|2009-11-10 01:30,10,17.34,17.34,17.34,17.34,1
20100101|2009-11-10 09:00,10,17.42,17.42,17.41,17.41,15
20100101|2009-11-10 10:30,10,17.28,17.28,17.28,17.28,1
20100101|2009-11-10 11:00,10,17.26,17.26,17.245,17.245,3
20100101|2009-11-10 11:30,10,17.18,17.275,17.18,17.275,21
20100101|2009-11-10 12:00,10,17.29,17.29,17.29,17.29,1
20100101|2009-11-10 15:00,10,17.35,17.35,17.35,17.35,20
20100101|2009-11-10 18:00,11,17.375,17.385,17.375,17.385,2
20100101|2009-11-10 19:00,11,17.385,17.385,17.385,17.385,1
20100101|2009-11-10 20:30,11,17.395,17.395,17.395,17.395,1
20100101|2009-11-10 21:30,11,17.355,17.355,17.355,17.355,2
20100101|2009-11-11 01:00,11,17.415,17.415,17.415,17.415,1
20100101|2009-11-11 01:30,11,17.45,17.45,17.45,17.45,1
20100101|2009-11-11 03:30,11,17.595,17.595,17.595,17.595,1
20100101|2009-11-11 05:00,11,17.675,17.675,17.675,17.675,1
20100101|2009-11-11 05:30,11,17.64,17.64,17.64,17.64,1
20100101|2009-11-11 07:00,11,17.67,17.685,17.66,17.66,6
20100101|2009-11-11 07:30,11,17.675,17.675,17.675,17.675,1
20100101|2009-11-11 08:00,11,17.675,17.7,17.675,17.7,4
20100101|2009-11-11 09:00,11,17.72,17.72,17.72,17.72,1
20100101|2009-11-11 09:30,11,17.68,17.68,17.68,17.68,1
20100101|2009-11-11 10:00,11,17.525,17.55,17.525,17.55,2
20100101|2009-11-11 11:00,11,17.425,17.425,17.425,17.425,4
20100101|2009-11-11 11:30,11,17.505,17.52,17.505,17.52,3
20100101|2009-11-11 12:00,11,17.46,17.46,17.46,17.46,2
20100101|2009-11-11 12:30,11,17.5,17.5,17.5,17.5,1
20100101|2009-11-11 13:00,11,17.575,17.575,17.575,17.575,1
20100101|2009-11-11 14:00,11,17.545,17.545,17.545,17.545,1
20100101|2009-11-11 20:00,12,17.725,17.725,17.725,17.725,1
20100101|2009-11-11 21:30,12,17.76,17.76,17.76,17.76,1
20100101|2009-11-11 22:00,12,17.7,17.71,17.7,17.71,7
20100101|2009-11-11 23:30,12,17.675,17.675,17.675,17.675,1
20100101|2009-11-12 03:00,12,17.56,17.56,17.51,17.525,3
20100101|2009-11-12 04:00,12,17.57,17.57,17.565,17.565,3
20100101|2009-11-12 04:30,12,17.56,17.565,17.56,17.56,3
20100101|2009-11-12 06:00,12,17.475,17.475,17.45,17.45,3
20100101|2009-11-12 06:30,12,17.45,17.45,17.45,17.45,5
20100101|2009-11-12 07:00,12,17.45,17.465,17.45,17.46,12
20100101|2009-11-12 08:30,12,17.42,17.515,17.375,17.51,41
20100101|2009-11-12 09:00,12,17.435,17.435,17.425,17.425,6
20100101|2009-11-12 09:30,12,17.43,17.43,17.43,17.43,4
20100101|2009-11-12 10:00,12,17.29,17.29,17.29,17.29,1
20100101|2009-11-12 10:30,12,17.27,17.28,17.24,17.24,5
20100101|2009-11-12 17:30,13,17.32,17.32,17.32,17.32,1
20100101|2009-11-12 20:30,13,17.29,17.29,17.29,17.29,1
20100101|2009-11-13 03:00,13,17.39,17.39,17.39,17.39,1
20100101|2009-11-13 03:30,13,17.37,17.37,17.355,17.355,2
20100101|2009-11-13 04:00,13,17.33,17.33,17.33,17.33,1
20100101|2009-11-13 08:30,13,17.115,17.155,17.09,17.09,7
20100101|2009-11-13 09:00,13,17.13,17.14,17.13,17.14,3
20100101|2009-11-13 09:30,13,17.22,17.325,17.22,17.325,4
20100101|2009-11-13 10:00,13,17.33,17.33,17.33,17.33,1
20100101|2009-11-13 10:30,13,17.395,17.42,17.39,17.39,5
20100101|2009-11-13 11:00,13,17.45,17.455,17.435,17.435,14
20100101|2009-11-13 12:00,13,17.365,17.365,17.365,17.365,1
20100101|2009-11-15 17:30,16,17.63,17.63,17.63,17.63,1
20100101|2009-11-15 19:30,16,17.655,17.655,17.655,17.655,1
20100101|2009-11-15 20:00,16,17.655,17.655,17.655,17.655,1
20100101|2009-11-15 20:30,16,17.64,17.64,17.64,17.64,1
20100101|2009-11-15 21:00,16,17.655,17.665,17.655,17.665,2
20100101|2009-11-15 21:30,16,17.66,17.66,17.66,17.66,3
20100101|2009-11-15 23:30,16,17.66,17.66,17.66,17.66,1
20100101|2009-11-16 01:00,16,17.705,17.705,17.705,17.705,1
20100101|2009-11-16 03:00,16,17.795,17.795,17.795,17.795,1
20100101|2009-11-16 03:30,16,17.785,17.8,17.785,17.8,2
20100101|2009-11-16 04:30,16,17.79,17.79,17.79,17.79,1
20100101|2009-11-16 06:30,16,17.79,17.79,17.79,17.79,31
20100101|2009-11-16 07:00,16,17.74,17.84,17.74,17.84,2
20100101|2009-11-16 07:30,16,17.86,17.86,17.86,17.86,1
20100101|2009-11-16 08:00,16,17.9,17.9,17.9,17.9,9
20100101|2009-11-16 08:30,16,17.895,17.895,17.895,17.895,1
20100101|2009-11-16 09:00,16,17.9,18.25,17.9,18.23,12
20100101|2009-11-16 09:30,16,18.285,18.285,18.285,18.285,1
20100101|2009-11-16 10:00,16,18.24,18.24,18.21,18.21,6
20100101|2009-11-16 10:30,16,18.265,18.265,18.26,18.26,7
20100101|2009-11-16 11:00,16,18.2,18.2,18.125,18.135,6
20100101|2009-11-16 11:30,16,18.18,18.28,18.18,18.28,4
20100101|2009-11-16 12:00,16,18.35,18.355,18.35,18.355,2
20100101|2009-11-16 12:30,16,18.385,18.385,18.38,18.38,9
20100101|2009-11-16 14:00,16,18.35,18.35,18.35,18.35,10
20100101|2009-11-16 19:30,17,18.335,18.335,18.31,18.31,2
20100101|2009-11-16 21:00,17,18.29,18.29,18.29,18.29,1
20100101|2009-11-16 21:30,17,18.25,18.25,18.25,18.25,1
20100101|2009-11-17 03:30,17,18.2,18.2,18.2,18.2,1
20100101|2009-11-17 04:00,17,18.245,18.245,18.155,18.155,2
20100101|2009-11-17 05:00,17,18.21,18.21,18.16,18.165,6
20100101|2009-11-17 06:00,17,18.105,18.105,18.105,18.105,1
20100101|2009-11-17 06:30,17,18.165,18.175,18.165,18.175,2
20100101|2009-11-17 07:00,17,18.25,18.26,18.25,18.255,17
20100101|2009-11-17 07:30,17,18.265,18.28,18.265,18.28,2
20100101|2009-11-17 09:00,17,18.31,18.31,18.31,18.31,1
20100101|2009-11-17 09:30,17,18.28,18.28,18.28,18.28,1
20100101|2009-11-17 10:00,17,18.3,18.3,18.3,18.3,7
20100101|2009-11-17 13:30,17,18.43,18.43,18.43,18.43,1
20100101|2009-11-17 17:30,18,18.49,18.5,18.49,18.5,2
20100101|2009-11-17 19:00,18,18.47,18.47,18.47,18.47,1
20100101|2009-11-17 19:30,18,18.44,18.44,18.44,18.44,2
20100101|2009-11-17 20:00,18,18.405,18.405,18.405,18.405,1
20100101|2009-11-18 01:00,18,18.455,18.455,18.455,18.455,1
20100101|2009-11-18 01:30,18,18.44,18.45,18.405,18.405,3
20100101|2009-11-18 05:00,18,18.7,18.8,18.695,18.8,7
20100101|2009-11-18 05:30,18,18.835,18.85,18.835,18.85,2
20100101|2009-11-18 06:00,18,18.735,18.735,18.735,18.735,1
20100101|2009-11-18 08:00,18,18.665,18.785,18.66,18.775,8
20100101|2009-11-18 08:30,18,18.735,18.83,18.735,18.83,3
20100101|2009-11-18 09:00,18,18.735,18.735,18.67,18.67,11
20100101|2009-11-18 09:30,18,18.72,18.72,18.71,18.71,11
20100101|2009-11-18 10:00,18,18.725,18.725,18.725,18.725,1
20100101|2009-11-18 10:30,18,18.685,18.71,18.685,18.71,3
20100101|2009-11-18 11:00,18,18.74,18.74,18.62,18.62,11
20100101|2009-11-18 11:30,18,18.6,18.6,18.52,18.52,20
20100101|2009-11-18 12:00,18,18.5,18.5,18.49,18.49,3
20100101|2009-11-18 12:30,18,18.495,18.495,18.49,18.49,2
20100101|2009-11-18 14:30,18,18.575,18.575,18.575,18.575,1
20100101|2009-11-18 15:00,18,18.55,18.55,18.55,18.55,1
20100101|2009-11-18 18:00,19,18.55,18.555,18.55,18.555,3
20100101|2009-11-18 19:00,19,18.515,18.515,18.515,18.515,1
20100101|2009-11-18 20:00,19,18.535,18.535,18.535,18.535,1
20100101|2009-11-18 20:30,19,18.525,18.525,18.525,18.525,1
20100101|2009-11-18 22:00,19,18.555,18.555,18.515,18.515,3
20100101|2009-11-18 22:30,19,18.49,18.49,18.48,18.48,8
20100101|2009-11-19 00:00,19,18.475,18.505,18.475,18.505,2
20100101|2009-11-19 00:30,19,18.54,18.54,18.54,18.54,1
20100101|2009-11-19 01:30,19,18.425,18.425,18.425,18.425,1
20100101|2009-11-19 02:00,19,18.35,18.35,18.35,18.35,1
20100101|2009-11-19 02:30,19,18.325,18.325,18.325,18.325,1
20100101|2009-11-19 03:00,19,18.25,18.25,18.25,18.25,1
20100101|2009-11-19 04:30,19,18.335,18.335,18.335,18.335,1
20100101|2009-11-19 05:30,19,18.215,18.215,18.215,18.215,1
20100101|2009-11-19 06:00,19,18.215,18.22,18.21,18.22,3
20100101|2009-11-19 06:30,19,18.21,18.21,18.21,18.21,1
20100101|2009-11-19 08:00,19,18.435,18.495,18.435,18.495,2
20100101|2009-11-19 08:30,19,18.33,18.345,18.27,18.345,8
20100101|2009-11-19 09:00,19,18.375,18.395,18.33,18.38,25
20100101|2009-11-19 09:30,19,18.355,18.375,18.23,18.255,18
20100101|2009-11-19 10:00,19,18.2,18.275,18.2,18.275,3
20100101|2009-11-19 10:30,19,18.33,18.33,18.33,18.33,1
20100101|2009-11-19 11:00,19,18.38,18.52,18.38,18.52,8
20100101|2009-11-19 11:30,19,18.545,18.545,18.545,18.545,1
20100101|2009-11-19 12:00,19,18.435,18.435,18.43,18.43,2
20100101|2009-11-19 13:30,19,18.56,18.56,18.56,18.56,1
20100101|2009-11-19 14:00,19,18.555,18.56,18.54,18.56,4
20100101|2009-11-19 14:30,19,18.57,18.57,18.57,18.57,1
20100101|2009-11-19 15:00,19,18.56,18.56,18.56,18.56,1
20100101|2009-11-19 18:30,20,18.56,18.56,18.56,18.56,1
20100101|2009-11-19 19:00,20,18.45,18.45,18.435,18.435,7
20100101|2009-11-19 23:00,20,18.55,18.55,18.55,18.55,5
20100101|2009-11-19 23:30,20,18.555,18.565,18.555,18.565,13
20100101|2009-11-20 00:00,20,18.58,18.595,18.58,18.595,12
20100101|2009-11-20 00:30,20,18.6,18.6,18.51,18.515,7
20100101|2009-11-20 02:30,20,18.535,18.535,18.535,18.535,1
20100101|2009-11-20 03:00,20,18.415,18.415,18.38,18.38,8
20100101|2009-11-20 03:30,20,18.36,18.36,18.34,18.34,2
20100101|2009-11-20 04:30,20,18.37,18.37,18.37,18.37,1
20100101|2009-11-20 05:30,20,18.32,18.32,18.25,18.25,32
20100101|2009-11-20 06:00,20,18.21,18.21,18.17,18.195,8
20100101|2009-11-20 06:30,20,18.09,18.09,18.07,18.075,4
20100101|2009-11-20 07:00,20,18.185,18.185,18.185,18.185,1
20100101|2009-11-20 08:00,20,18.285,18.285,18.285,18.285,1
20100101|2009-11-20 08:30,20,18.315,18.385,18.315,18.385,2
20100101|2009-11-20 09:30,20,18.285,18.285,18.285,18.285,1
20100101|2009-11-20 10:00,20,18.32,18.32,18.305,18.305,2
20100101|2009-11-20 10:30,20,18.36,18.445,18.36,18.445,2
20100101|2009-11-20 11:00,20,18.44,18.44,18.415,18.42,5
20100101|2009-11-20 11:30,20,18.41,18.41,18.38,18.38,4
20100101|2009-11-20 12:00,20,18.4,18.47,18.4,18.47,2
20100101|2009-11-20 12:30,20,18.48,18.48,18.475,18.48,8
20100101|2009-11-20 13:00,20,18.515,18.515,18.515,18.515,1
20100101|2009-11-20 13:30,20,18.52,18.52,18.515,18.515,2
20100101|2009-11-20 14:30,20,18.515,18.515,18.515,18.515,1
20100101|2009-11-20 15:00,20,18.54,18.54,18.535,18.535,2
20100101|2009-11-22 17:30,23,18.635,18.695,18.635,18.66,27
20100101|2009-11-22 18:00,23,18.675,18.715,18.675,18.715,5
20100101|2009-11-22 20:30,23,18.715,18.725,18.715,18.725,2
20100101|2009-11-22 22:30,23,18.795,18.8,18.795,18.8,2
20100101|2009-11-23 00:00,23,18.775,18.775,18.775,18.775,1
20100101|2009-11-23 01:00,23,18.835,18.835,18.835,18.835,1
20100101|2009-11-23 01:30,23,18.85,18.9,18.84,18.84,8
20100101|2009-11-23 03:00,23,18.78,18.78,18.78,18.78,1
20100101|2009-11-23 04:00,23,18.84,18.84,18.84,18.84,5
20100101|2009-11-23 04:30,23,18.86,18.87,18.86,18.87,18
20100101|2009-11-23 07:00,23,18.715,18.73,18.715,18.73,2
20100101|2009-11-23 07:30,23,18.755,18.755,18.755,18.755,1
20100101|2009-11-23 08:30,23,18.915,18.915,18.88,18.88,3
20100101|2009-11-23 09:00,23,18.845,18.875,18.845,18.87,9
20100101|2009-11-23 09:30,23,18.88,18.88,18.805,18.83,7
20100101|2009-11-23 10:00,23,18.82,18.82,18.82,18.82,1
20100101|2009-11-23 10:30,23,18.805,18.805,18.805,18.805,9
20100101|2009-11-23 14:00,23,18.635,18.635,18.635,18.635,1
20100101|2009-11-23 15:00,23,18.555,18.555,18.555,18.555,1
20100101|2009-11-23 18:00,24,18.54,18.54,18.54,18.54,1
20100101|2009-11-23 18:30,24,18.535,18.535,18.5,18.505,4
20100101|2009-11-23 19:00,24,18.5,18.555,18.5,18.555,2
20100101|2009-11-23 20:30,24,18.63,18.63,18.63,18.63,2
20100101|2009-11-23 21:00,24,18.63,18.63,18.63,18.63,2
20100101|2009-11-24 00:30,24,18.52,18.525,18.52,18.525,2
20100101|2009-11-24 01:00,24,18.52,18.52,18.48,18.48,10
20100101|2009-11-24 01:30,24,18.545,18.545,18.545,18.545,1
20100101|2009-11-24 02:00,24,18.545,18.545,18.465,18.5,60
20100101|2009-11-24 02:30,24,18.51,18.555,18.51,18.555,27
20100101|2009-11-24 03:00,24,18.555,18.61,18.555,18.61,17
20100101|2009-11-24 03:30,24,18.61,18.61,18.61,18.61,10
20100101|2009-11-24 04:00,24,18.615,18.615,18.615,18.615,10
20100101|2009-11-24 05:00,24,18.63,18.64,18.63,18.64,2
20100101|2009-11-24 05:30,24,18.62,18.62,18.6,18.6,20
20100101|2009-11-24 06:00,24,18.595,18.63,18.595,18.625,20
20100101|2009-11-24 07:30,24,18.565,18.615,18.565,18.615,4
20100101|2009-11-24 08:00,24,18.62,18.62,18.585,18.585,7
20100101|2009-11-24 08:30,24,18.47,18.475,18.45,18.45,4
20100101|2009-11-24 09:00,24,18.48,18.48,18.35,18.42,57
20100101|2009-11-24 09:30,24,18.45,18.51,18.45,18.51,20
20100101|2009-11-24 10:00,24,18.46,18.475,18.415,18.415,19
20100101|2009-11-24 10:30,24,18.435,18.455,18.435,18.455,15
20100101|2009-11-24 11:00,24,18.48,18.48,18.48,18.48,2
20100101|2009-11-24 11:30,24,18.495,18.495,18.455,18.455,6
20100101|2009-11-24 13:00,24,18.4,18.4,18.4,18.4,1
20100101|2009-11-24 14:00,24,18.55,18.55,18.55,18.55,1
20100101|2009-11-24 14:30,24,18.55,18.565,18.55,18.565,3
20100101|2009-11-24 17:00,25,18.57,18.57,18.57,18.57,1
20100101|2009-11-24 17:30,25,18.56,18.56,18.56,18.56,1
20100101|2009-11-24 20:00,25,18.66,18.66,18.65,18.65,7
20100101|2009-11-24 21:00,25,18.665,18.665,18.665,18.665,1
20100101|2009-11-24 22:00,25,18.7,18.71,18.7,18.71,2
20100101|2009-11-24 22:30,25,18.735,18.74,18.725,18.725,3
20100101|2009-11-24 23:00,25,18.72,18.73,18.72,18.73,5
20100101|2009-11-24 23:30,25,18.7,18.7,18.66,18.66,2
20100101|2009-11-25 00:00,25,18.69,18.69,18.69,18.69,1
20100101|2009-11-25 00:30,25,18.74,18.74,18.74,18.74,1
20100101|2009-11-25 01:00,25,18.75,18.76,18.745,18.76,3
20100101|2009-11-25 01:30,25,18.725,18.73,18.725,18.73,2
20100101|2009-11-25 02:00,25,18.74,18.74,18.74,18.74,1
20100101|2009-11-25 02:30,25,18.74,18.74,18.635,18.635,2
20100101|2009-11-25 03:00,25,18.665,18.665,18.665,18.665,3
20100101|2009-11-25 03:30,25,18.665,18.67,18.65,18.65,8
20100101|2009-11-25 04:00,25,18.705,18.705,18.65,18.65,2
20100101|2009-11-25 06:00,25,18.67,18.675,18.67,18.675,3
20100101|2009-11-25 06:30,25,18.68,18.68,18.66,18.66,2
20100101|2009-11-25 07:00,25,18.695,18.71,18.695,18.705,14
20100101|2009-11-25 07:30,25,18.71,18.71,18.71,18.71,1
20100101|2009-11-25 08:00,25,18.645,18.645,18.64,18.64,2
20100101|2009-11-25 08:30,25,18.61,18.635,18.6,18.63,9
20100101|2009-11-25 09:00,25,18.64,18.665,18.64,18.665,4
20100101|2009-11-25 09:30,25,18.67,18.685,18.635,18.635,6
20100101|2009-11-25 10:00,25,18.61,18.7,18.61,18.675,10
20100101|2009-11-25 10:30,25,18.745,18.77,18.745,18.77,2
20100101|2009-11-25 11:00,25,18.765,18.765,18.765,18.765,1
20100101|2009-11-25 11:30,25,18.73,18.73,18.725,18.725,10
20100101|2009-11-25 12:00,25,18.73,18.76,18.73,18.76,7
20100101|2009-11-25 12:30,25,18.77,18.77,18.77,18.77,1
20100101|2009-11-25 13:00,25,18.81,18.815,18.81,18.815,10
20100101|2009-11-25 13:30,25,18.8,18.82,18.8,18.82,4
20100101|2009-11-25 14:00,25,18.835,18.835,18.835,18.835,1
20100101|2009-11-25 14:30,25,18.85,18.85,18.85,18.85,4
20100101|2009-11-25 15:30,25,18.845,18.845,18.845,18.845,1
20100101|2009-11-25 18:00,27,18.82,18.82,18.815,18.815,2
20100101|2009-11-25 23:00,27,18.79,18.79,18.79,18.79,4
20100101|2009-11-26 00:00,27,18.795,18.795,18.795,18.795,1
20100101|2009-11-26 00:30,27,18.755,18.755,18.755,18.755,1
20100101|2009-11-26 01:30,27,18.66,18.725,18.655,18.72,5
20100101|2009-11-26 02:00,27,18.72,18.72,18.67,18.67,4
20100101|2009-11-26 02:30,27,18.63,18.63,18.57,18.57,2
20100101|2009-11-26 03:00,27,18.55,18.55,18.47,18.535,14
20100101|2009-11-26 03:30,27,18.545,18.625,18.545,18.55,9
20100101|2009-11-26 04:00,27,18.485,18.51,18.47,18.47,3
20100101|2009-11-26 04:30,27,18.485,18.485,18.485,18.485,1
20100101|2009-11-26 05:00,27,18.53,18.565,18.53,18.565,5
20100101|2009-11-26 05:30,27,18.575,18.575,18.575,18.575,1
20100101|2009-11-26 06:00,27,18.515,18.515,18.515,18.515,1
20100101|2009-11-26 06:30,27,18.475,18.475,18.475,18.475,1
20100101|2009-11-26 07:30,27,18.52,18.55,18.515,18.55,6
20100101|2009-11-26 08:30,27,18.61,18.62,18.485,18.5,25
20100101|2009-11-26 09:00,27,18.475,18.475,18.475,18.475,2
20100101|2009-11-26 09:30,27,18.5,18.5,18.47,18.47,10
20100101|2009-11-26 10:00,27,18.49,18.515,18.47,18.515,5
20100101|2009-11-26 10:30,27,18.53,18.55,18.505,18.505,5
20100101|2009-11-26 11:00,27,18.55,18.58,18.55,18.575,36
20100101|2009-11-26 11:30,27,18.575,18.61,18.575,18.61,13
20100101|2009-11-26 12:00,27,18.635,18.635,18.635,18.635,3
20100101|2009-11-26 17:00,27,18.78,18.78,18.51,18.59,10
20100101|2009-11-26 17:30,27,18.53,18.53,18.53,18.53,1
20100101|2009-11-26 18:00,27,18.505,18.51,18.505,18.51,2
20100101|2009-11-26 18:30,27,18.485,18.485,18.47,18.47,6
20100101|2009-11-26 19:00,27,18.47,18.47,18.47,18.47,1
20100101|2009-11-26 20:00,27,18.48,18.48,18.48,18.48,1
20100101|2009-11-26 20:30,27,18.5,18.5,18.5,18.5,1
20100101|2009-11-26 21:00,27,18.49,18.5,18.49,18.5,3
20100101|2009-11-26 21:30,27,18.49,18.49,18.49,18.49,1
20100101|2009-11-26 22:00,27,18.41,18.41,18.39,18.39,17
20100101|2009-11-26 22:30,27,18.385,18.39,18.37,18.37,4
20100101|2009-11-26 23:00,27,18.365,18.365,18.36,18.36,3
20100101|2009-11-26 23:30,27,18.375,18.375,18.05,18.05,24
20100101|2009-11-27 00:00,27,18.12,18.12,17.93,18,13
20100101|2009-11-27 00:30,27,17.99,17.99,17.99,17.99,1
20100101|2009-11-27 01:00,27,18.015,18.015,17.89,17.91,103
20100101|2009-11-27 01:30,27,17.91,17.925,17.72,17.88,22
20100101|2009-11-27 02:00,27,17.86,17.865,17.8,17.8,6
20100101|2009-11-27 02:30,27,17.805,17.935,17.805,17.935,6
20100101|2009-11-27 03:00,27,17.95,18.055,17.95,18.055,3
20100101|2009-11-27 03:30,27,18.025,18.07,18.025,18.035,14
20100101|2009-11-27 04:00,27,18,18.01,18,18.01,4
20100101|2009-11-27 04:30,27,18.09,18.125,18.09,18.125,2
20100101|2009-11-27 05:00,27,17.99,17.99,17.99,17.99,1
20100101|2009-11-27 05:30,27,18.02,18.07,18.02,18.07,3
20100101|2009-11-27 06:00,27,18,18,17.95,17.96,23
20100101|2009-11-27 06:30,27,18,18.08,18,18.08,4
20100101|2009-11-27 07:00,27,18.13,18.13,18.115,18.12,5
20100101|2009-11-27 07:30,27,17.905,17.935,17.845,17.845,24
20100101|2009-11-27 08:00,27,17.835,17.935,17.815,17.935,18
20100101|2009-11-27 08:30,27,17.95,18.13,17.95,18.13,37
20100101|2009-11-27 09:00,27,18.185,18.29,18.15,18.26,27
20100101|2009-11-27 09:30,27,18.25,18.395,18.2,18.38,51
20100101|2009-11-27 10:00,27,18.39,18.495,18.355,18.37,19
20100101|2009-11-27 10:30,27,18.365,18.45,18.365,18.425,34
20100101|2009-11-27 11:00,27,18.315,18.38,18.285,18.285,19
20100101|2009-11-27 11:30,27,18.275,18.345,18.275,18.285,5
20100101|2009-11-27 12:00,27,18.265,18.265,18.245,18.245,12
20100101|2009-11-29 17:00,30,18.49,18.515,18.26,18.26,6
20100101|2009-11-29 17:30,30,18.275,18.355,18.275,18.335,4
20100101|2009-11-29 18:00,30,18.23,18.315,18.23,18.315,5
20100101|2009-11-29 18:30,30,18.29,18.29,18.29,18.29,1
20100101|2009-11-29 19:00,30,18.45,18.52,18.445,18.5,6
20100101|2009-11-29 19:30,30,18.495,18.51,18.445,18.51,3
20100101|2009-11-29 20:00,30,18.47,18.47,18.47,18.47,1
20100101|2009-11-29 20:30,30,18.51,18.51,18.51,18.51,1
20100101|2009-11-29 23:00,30,18.33,18.33,18.33,18.33,1
20100101|2009-11-30 01:00,30,18.27,18.27,18.27,18.27,1
20100101|2009-11-30 01:30,30,18.325,18.325,18.325,18.325,1
20100101|2009-11-30 02:00,30,18.29,18.29,18.235,18.26,3
20100101|2009-11-30 02:30,30,18.215,18.215,18.145,18.145,3
20100101|2009-11-30 03:00,30,18.24,18.24,18.24,18.24,1
20100101|2009-11-30 04:00,30,18.16,18.23,18.16,18.23,5
20100101|2009-11-30 05:00,30,18.225,18.225,18.215,18.225,24
20100101|2009-11-30 06:00,30,18.19,18.19,18.165,18.165,2
20100101|2009-11-30 06:30,30,18.175,18.245,18.175,18.245,2
20100101|2009-11-30 07:00,30,18.245,18.26,18.245,18.26,2
20100101|2009-11-30 07:30,30,18.27,18.27,18.255,18.26,26
20100101|2009-11-30 08:00,30,18.22,18.255,18.16,18.16,16
20100101|2009-11-30 08:30,30,18.18,18.295,18.12,18.295,41
20100101|2009-11-30 09:00,30,18.305,18.4,18.305,18.36,13
20100101|2009-11-30 09:30,30,18.39,18.39,18.335,18.365,11
20100101|2009-11-30 10:00,30,18.33,18.33,18.3,18.305,6
20100101|2009-11-30 10:30,30,18.26,18.26,18.26,18.26,1
20100101|2009-11-30 11:00,30,18.34,18.37,18.34,18.37,4
20100101|2009-11-30 11:30,30,18.33,18.345,18.33,18.345,2
20100101|2009-11-30 12:00,30,18.365,18.52,18.365,18.52,6
20100101|2009-11-30 12:30,30,18.48,18.48,18.46,18.46,2
20100101|2009-11-30 13:00,30,18.42,18.42,18.42,18.42,1
20100101|2009-11-30 13:30,30,18.405,18.405,18.405,18.405,1
20100101|2009-11-30 14:00,30,18.41,18.475,18.41,18.475,11
20100101|2009-11-30 14:30,30,18.455,18.485,18.455,18.485,2
20100101|2009-11-30 15:00,30,18.445,18.445,18.43,18.43,6
20100101|2009-11-30 16:00,30,18.505,18.505,18.505,18.505,1
20100101|2009-11-30 17:30,1,18.535,18.535,18.535,18.535,1
20100101|2009-11-30 18:30,1,18.54,18.54,18.54,18.54,1
20100101|2009-11-30 20:00,1,18.475,18.475,18.445,18.445,8
20100101|2009-11-30 20:30,1,18.49,18.515,18.49,18.515,5
20100101|2009-11-30 23:00,1,18.415,18.43,18.415,18.43,21
20100101|2009-12-01 01:00,1,18.555,18.555,18.545,18.55,6
20100101|2009-12-01 01:30,1,18.535,18.635,18.535,18.6,9
20100101|2009-12-01 02:00,1,18.635,18.69,18.635,18.635,17
20100101|2009-12-01 02:30,1,18.69,18.74,18.69,18.74,6
20100101|2009-12-01 03:00,1,18.8,18.85,18.755,18.8,15
20100101|2009-12-01 03:30,1,18.805,18.805,18.72,18.72,3
20100101|2009-12-01 04:00,1,18.72,18.735,18.72,18.735,3
20100101|2009-12-01 05:00,1,18.725,18.735,18.725,18.735,5
20100101|2009-12-01 05:30,1,18.735,18.735,18.735,18.735,4
20100101|2009-12-01 06:30,1,18.69,18.715,18.69,18.705,14
20100101|2009-12-01 07:00,1,18.68,18.74,18.68,18.74,6
20100101|2009-12-01 07:30,1,18.82,18.82,18.715,18.78,31
20100101|2009-12-01 08:00,1,18.79,18.825,18.79,18.825,9
20100101|2009-12-01 08:30,1,18.84,18.88,18.785,18.815,40
20100101|2009-12-01 09:00,1,18.81,18.83,18.77,18.79,25
20100101|2009-12-01 09:30,1,18.835,18.9,18.825,18.9,13
20100101|2009-12-01 10:00,1,18.9,19.215,18.9,19.145,109
20100101|2009-12-01 10:30,1,19.16,19.27,19.14,19.16,34
20100101|2009-12-01 11:00,1,19.2,19.2,19.12,19.12,11
20100101|2009-12-01 11:30,1,19.125,19.15,19.12,19.12,7
20100101|2009-12-01 12:00,1,19.13,19.175,19.11,19.13,8
20100101|2009-12-01 13:00,1,19.12,19.125,19.115,19.115,3
20100101|2009-12-01 14:00,1,19.105,19.105,19.105,19.105,1
20100101|2009-12-01 14:30,1,19.105,19.105,19.06,19.105,11
20100101|2009-12-01 15:00,1,19.11,19.125,19.11,19.125,4
20100101|2009-12-01 15:30,1,19.12,19.12,19.095,19.105,5
20100101|2009-12-01 17:30,2,19.13,19.13,19.13,19.13,1
20100101|2009-12-01 18:00,2,19.19,19.19,19.155,19.18,5
20100101|2009-12-01 18:30,2,19.175,19.2,19.175,19.2,17
20100101|2009-12-01 19:30,2,19.135,19.135,19.135,19.135,2
20100101|2009-12-01 20:00,2,19.2,19.235,19.2,19.235,8
20100101|2009-12-01 20:30,2,19.27,19.31,19.27,19.28,11
20100101|2009-12-01 21:00,2,19.315,19.37,19.28,19.345,9
20100101|2009-12-01 21:30,2,19.28,19.28,19.28,19.28,2
20100101|2009-12-01 22:00,2,19.29,19.305,19.29,19.305,2
20100101|2009-12-01 22:30,2,19.345,19.345,19.3,19.345,3
20100101|2009-12-01 23:00,2,19.36,19.365,19.36,19.365,5
20100101|2009-12-01 23:30,2,19.365,19.37,19.355,19.355,3
20100101|2009-12-02 00:00,2,19.34,19.34,19.34,19.34,10
20100101|2009-12-02 00:30,2,19.26,19.26,19.26,19.26,1
20100101|2009-12-02 01:00,2,19.255,19.275,19.23,19.26,7
20100101|2009-12-02 01:30,2,19.22,19.28,19.215,19.28,5
20100101|2009-12-02 02:00,2,19.27,19.305,19.27,19.305,10
20100101|2009-12-02 02:30,2,19.335,19.335,19.19,19.19,4
20100101|2009-12-02 03:00,2,19.195,19.195,19.15,19.16,5
20100101|2009-12-02 03:30,2,19.235,19.265,19.235,19.245,4
20100101|2009-12-02 04:00,2,19.245,19.245,19.2,19.2,10
20100101|2009-12-02 04:30,2,19.22,19.22,19.22,19.22,1
20100101|2009-12-02 05:00,2,19.225,19.225,19.195,19.195,2
20100101|2009-12-02 05:30,2,19.155,19.205,19.135,19.19,13
20100101|2009-12-02 06:00,2,19.205,19.225,19.205,19.225,33
20100101|2009-12-02 06:30,2,19.21,19.24,19.195,19.225,33
20100101|2009-12-02 07:00,2,19.265,19.275,19.23,19.265,11
20100101|2009-12-02 07:30,2,19.215,19.295,19.205,19.235,23
20100101|2009-12-02 08:00,2,19.29,19.305,19.23,19.265,17
20100101|2009-12-02 08:30,2,19.315,19.335,19.25,19.31,23
20100101|2009-12-02 09:00,2,19.32,19.44,19.31,19.44,21
20100101|2009-12-02 09:30,2,19.405,19.42,19.305,19.31,17
20100101|2009-12-02 10:00,2,19.255,19.255,19.165,19.21,32
20100101|2009-12-02 10:30,2,19.245,19.27,19.245,19.245,13
20100101|2009-12-02 11:00,2,19.31,19.315,19.19,19.195,23
20100101|2009-12-02 11:30,2,19.2,19.25,19.2,19.25,18
20100101|2009-12-02 12:00,2,19.25,19.325,19.25,19.325,9
20100101|2009-12-02 12:30,2,19.31,19.31,19.28,19.3,5
20100101|2009-12-02 13:00,2,19.3,19.3,19.245,19.245,9
20100101|2009-12-02 13:30,2,19.265,19.265,19.235,19.235,6
20100101|2009-12-02 14:00,2,19.245,19.245,19.185,19.185,9
20100101|2009-12-02 14:30,2,19.21,19.23,19.21,19.23,8
20100101|2009-12-02 15:00,2,19.24,19.245,19.235,19.245,7
20100101|2009-12-02 15:30,2,19.24,19.24,19.24,19.24,2
20100101|2009-12-02 16:00,2,19.24,19.24,19.24,19.24,1
20100101|2009-12-02 17:30,3,19.325,19.355,19.325,19.355,2
20100101|2009-12-02 18:00,3,19.4,19.435,19.4,19.435,13
20100101|2009-12-02 18:30,3,19.425,19.425,19.425,19.425,2
20100101|2009-12-02 19:00,3,19.43,19.43,19.38,19.43,21
20100101|2009-12-02 19:30,3,19.47,19.485,19.4,19.4,7
20100101|2009-12-02 20:00,3,19.39,19.39,19.39,19.39,1
20100101|2009-12-02 20:30,3,19.37,19.37,19.37,19.37,2
20100101|2009-12-02 21:30,3,19.405,19.405,19.395,19.4,5
20100101|2009-12-02 22:00,3,19.37,19.38,19.35,19.35,15
20100101|2009-12-02 22:30,3,19.35,19.35,19.31,19.31,6
20100101|2009-12-02 23:00,3,19.285,19.315,19.285,19.31,4
20100101|2009-12-02 23:30,3,19.28,19.28,19.185,19.185,4
20100101|2009-12-03 00:00,3,19.165,19.245,19.155,19.245,4
20100101|2009-12-03 00:30,3,19.275,19.3,19.205,19.23,5
20100101|2009-12-03 01:00,3,19.245,19.275,19.245,19.275,2
20100101|2009-12-03 01:30,3,19.31,19.335,19.285,19.33,15
20100101|2009-12-03 02:00,3,19.26,19.26,19.22,19.22,6
20100101|2009-12-03 02:30,3,19.285,19.285,19.27,19.27,2
20100101|2009-12-03 03:00,3,19.26,19.26,19.26,19.26,4
20100101|2009-12-03 04:00,3,19.26,19.26,19.245,19.245,3
20100101|2009-12-03 04:30,3,19.195,19.22,19.16,19.16,19
20100101|2009-12-03 05:00,3,19.215,19.215,19.2,19.2,15
20100101|2009-12-03 05:30,3,19.15,19.15,19.14,19.14,2
20100101|2009-12-03 06:00,3,19.12,19.165,19.12,19.13,3
20100101|2009-12-03 06:30,3,19.175,19.175,19.175,19.175,1
20100101|2009-12-03 07:00,3,19.25,19.26,19.22,19.22,12
20100101|2009-12-03 07:30,3,19.205,19.225,19.05,19.055,34
20100101|2009-12-03 08:00,3,19.08,19.14,18.92,18.95,39
20100101|2009-12-03 08:30,3,18.98,19.07,18.95,18.965,29
20100101|2009-12-03 09:00,3,18.925,18.925,18.825,18.89,45
20100101|2009-12-03 09:30,3,18.935,19.02,18.91,19,40
20100101|2009-12-03 10:00,3,19.005,19.075,19.005,19.075,36
20100101|2009-12-03 10:30,3,19.05,19.05,18.99,18.995,11
20100101|2009-12-03 11:00,3,18.995,19.01,18.995,19.01,11
20100101|2009-12-03 11:30,3,19.01,19.015,19.01,19.015,2
20100101|2009-12-03 12:00,3,19.015,19.12,19.015,19.07,17
20100101|2009-12-03 12:30,3,19.08,19.08,19.08,19.08,1
20100101|2009-12-03 13:00,3,19.04,19.04,19.04,19.04,3
20100101|2009-12-03 13:30,3,19.08,19.09,19.08,19.09,15
20100101|2009-12-03 14:00,3,19.115,19.115,19.115,19.115,1
20100101|2009-12-03 14:30,3,19.115,19.115,18.95,18.95,16
20100101|2009-12-03 15:00,3,18.945,18.945,18.935,18.935,6
20100101|2009-12-03 15:30,3,18.895,18.895,18.84,18.84,2
20100101|2009-12-03 17:00,4,18.8,18.8,18.8,18.8,3
20100101|2009-12-03 17:30,4,18.85,18.85,18.72,18.735,21
20100101|2009-12-03 18:00,4,18.74,18.765,18.71,18.765,4
20100101|2009-12-03 18:30,4,18.725,18.725,18.7,18.72,4
20100101|2009-12-03 19:00,4,18.68,18.68,18.68,18.68,1
20100101|2009-12-03 19:30,4,18.72,18.72,18.72,18.72,1
20100101|2009-12-03 20:00,4,18.725,18.725,18.725,18.725,1
20100101|2009-12-03 22:00,4,18.74,18.74,18.74,18.74,1
20100101|2009-12-03 23:00,4,18.82,18.825,18.82,18.825,4
20100101|2009-12-03 23:30,4,18.815,18.835,18.815,18.83,3
20100101|2009-12-04 00:00,4,18.775,18.81,18.775,18.8,5
20100101|2009-12-04 00:30,4,18.825,18.825,18.825,18.825,5
20100101|2009-12-04 01:00,4,18.855,18.93,18.84,18.93,5
20100101|2009-12-04 02:00,4,18.82,18.82,18.82,18.82,7
20100101|2009-12-04 02:30,4,18.815,18.815,18.815,18.815,10
20100101|2009-12-04 03:00,4,18.79,18.79,18.785,18.785,6
20100101|2009-12-04 03:30,4,18.84,18.84,18.84,18.84,1
20100101|2009-12-04 04:00,4,18.86,18.86,18.82,18.82,7
20100101|2009-12-04 04:30,4,18.82,18.82,18.82,18.82,1
20100101|2009-12-04 06:00,4,18.88,18.88,18.88,18.88,1
20100101|2009-12-04 07:00,4,18.815,18.83,18.815,18.825,7
20100101|2009-12-04 07:30,4,18.905,18.955,18.55,18.615,112
20100101|2009-12-04 08:00,4,18.645,18.81,18.57,18.81,37
20100101|2009-12-04 08:30,4,18.8,18.805,18.72,18.72,11
20100101|2009-12-04 09:00,4,18.63,18.7,18.63,18.67,15
20100101|2009-12-04 09:30,4,18.605,18.61,18.465,18.465,40
20100101|2009-12-04 10:00,4,18.465,18.575,18.465,18.495,22
20100101|2009-12-04 10:30,4,18.48,18.565,18.47,18.54,19
20100101|2009-12-04 11:00,4,18.54,18.54,18.51,18.51,5
20100101|2009-12-04 11:30,4,18.56,18.56,18.56,18.56,2
20100101|2009-12-04 12:00,4,18.565,18.57,18.5,18.5,9
20100101|2009-12-04 12:30,4,18.45,18.45,18.45,18.45,3
20100101|2009-12-04 13:00,4,18.41,18.55,18.315,18.42,23
20100101|2009-12-04 13:30,4,18.42,18.42,18.42,18.42,1
20100101|2009-12-04 14:00,4,18.415,18.515,18.415,18.515,5
20100101|2009-12-04 14:30,4,18.52,18.52,18.52,18.52,1
20100101|2009-12-04 15:00,4,18.51,18.52,18.505,18.505,3
20100101|2009-12-04 15:30,4,18.53,18.53,18.53,18.53,1
20100101|2009-12-06 17:00,7,18.47,18.475,18.33,18.475,6
20100101|2009-12-06 17:30,7,18.5,18.5,18.5,18.5,1
20100101|2009-12-06 18:00,7,18.25,18.375,18.25,18.375,7
20100101|2009-12-06 18:30,7,18.415,18.415,18.415,18.415,1
20100101|2009-12-06 20:00,7,18.105,18.165,18.105,18.165,3
20100101|2009-12-06 21:00,7,18.28,18.28,18.255,18.255,2
20100101|2009-12-06 21:30,7,18.29,18.29,18.29,18.29,1
20100101|2009-12-06 22:30,7,18.335,18.335,18.27,18.27,4
20100101|2009-12-06 23:00,7,18.28,18.28,18.28,18.28,1
20100101|2009-12-06 23:30,7,18.295,18.295,18.24,18.24,3
20100101|2009-12-07 01:00,7,18.265,18.29,18.265,18.285,3
20100101|2009-12-07 01:30,7,18.285,18.285,18.285,18.285,8
20100101|2009-12-07 02:00,7,18.195,18.22,18.16,18.195,13
20100101|2009-12-07 02:30,7,18.11,18.115,18.11,18.11,3
20100101|2009-12-07 03:30,7,18.1,18.1,18.1,18.1,2
20100101|2009-12-07 04:00,7,18.15,18.21,18.1,18.21,12
20100101|2009-12-07 04:30,7,18.19,18.19,18.19,18.19,1
20100101|2009-12-07 05:30,7,18.225,18.24,18.095,18.095,3
20100101|2009-12-07 06:00,7,18.065,18.105,18.06,18.09,7
20100101|2009-12-07 07:00,7,18.095,18.14,18.095,18.14,4
20100101|2009-12-07 07:30,7,18.14,18.14,18.1,18.1,7
20100101|2009-12-07 08:00,7,18.06,18.13,18.03,18.13,17
20100101|2009-12-07 08:30,7,18.055,18.06,18.03,18.06,7
20100101|2009-12-07 09:00,7,17.96,18.025,17.94,18.025,14
20100101|2009-12-07 09:30,7,18.035,18.055,17.98,17.995,22
20100101|2009-12-07 10:00,7,17.995,17.995,17.9,17.9,15
20100101|2009-12-07 10:30,7,17.94,17.95,17.93,17.95,21
20100101|2009-12-07 11:00,7,18,18.01,17.99,18,8
20100101|2009-12-07 11:30,7,17.99,18.28,17.99,18.235,42
20100101|2009-12-07 12:00,7,18.24,18.35,18.22,18.32,25
20100101|2009-12-07 12:30,7,18.26,18.29,18.205,18.205,9
20100101|2009-12-07 13:00,7,18.19,18.24,18.185,18.24,7
20100101|2009-12-07 14:30,7,18.21,18.21,18.21,18.21,1
20100101|2009-12-07 15:00,7,18.21,18.225,18.21,18.225,4
20100101|2009-12-07 15:30,7,18.2,18.2,18.2,18.2,1
20100101|2009-12-07 17:00,8,18.255,18.255,18.255,18.255,1
20100101|2009-12-07 18:30,8,18.34,18.34,18.32,18.32,2
20100101|2009-12-07 20:30,8,18.22,18.25,18.22,18.25,2
20100101|2009-12-07 22:00,8,18.275,18.285,18.275,18.285,2
20100101|2009-12-07 22:30,8,18.29,18.29,18.29,18.29,1
20100101|2009-12-07 23:00,8,18.26,18.26,18.25,18.25,2
20100101|2009-12-07 23:30,8,18.27,18.3,18.27,18.3,2
20100101|2009-12-08 00:00,8,18.245,18.245,18.245,18.245,1
20100101|2009-12-08 00:30,8,18.27,18.27,18.27,18.27,2
20100101|2009-12-08 01:00,8,18.23,18.23,18.23,18.23,1
20100101|2009-12-08 02:00,8,18.165,18.165,18.15,18.15,2
20100101|2009-12-08 02:30,8,18.19,18.19,18.18,18.18,5
20100101|2009-12-08 03:00,8,18.21,18.21,18.2,18.2,4
20100101|2009-12-08 04:00,8,18.29,18.295,18.285,18.295,3
20100101|2009-12-08 05:00,8,18.24,18.24,18.225,18.225,2
20100101|2009-12-08 05:30,8,18.16,18.16,18.16,18.16,1
20100101|2009-12-08 06:00,8,18.1,18.1,18.03,18.03,3
20100101|2009-12-08 06:30,8,18.01,18.01,17.955,17.955,23
20100101|2009-12-08 07:00,8,18.01,18.01,17.795,17.795,18
20100101|2009-12-08 07:30,8,17.795,17.95,17.795,17.95,53
20100101|2009-12-08 08:00,8,17.95,17.96,17.95,17.955,5
20100101|2009-12-08 08:30,8,17.88,17.93,17.83,17.93,8
20100101|2009-12-08 09:00,8,17.935,17.94,17.93,17.94,17
20100101|2009-12-08 09:30,8,17.94,17.94,17.89,17.89,10
20100101|2009-12-08 10:00,8,18.03,18.03,17.945,17.945,11
20100101|2009-12-08 10:30,8,17.925,17.925,17.925,17.925,1
20100101|2009-12-08 11:00,8,17.99,17.99,17.9,17.905,4
20100101|2009-12-08 11:30,8,17.865,17.865,17.84,17.84,5
20100101|2009-12-08 12:00,8,17.9,17.9,17.74,17.805,30
20100101|2009-12-08 12:30,8,17.81,17.825,17.68,17.68,13
20100101|2009-12-08 13:00,8,17.65,17.715,17.6,17.635,92
20100101|2009-12-08 13:30,8,17.72,17.72,17.6,17.61,10
20100101|2009-12-08 14:00,8,17.59,17.66,17.555,17.66,11
20100101|2009-12-08 14:30,8,17.65,17.65,17.6,17.605,7
20100101|2009-12-08 15:30,8,17.6,17.6,17.6,17.6,1
20100101|2009-12-08 17:00,9,17.63,17.63,17.6,17.6,6
20100101|2009-12-08 17:30,9,17.62,17.635,17.62,17.635,6
20100101|2009-12-08 18:00,9,17.7,17.7,17.7,17.7,1
20100101|2009-12-08 18:30,9,17.685,17.685,17.65,17.65,3
20100101|2009-12-08 19:00,9,17.75,17.75,17.75,17.75,15
20100101|2009-12-08 20:30,9,17.775,17.775,17.775,17.775,10
20100101|2009-12-08 21:00,9,17.735,17.735,17.735,17.735,1
20100101|2009-12-08 21:30,9,17.7,17.72,17.7,17.72,14
20100101|2009-12-08 22:00,9,17.72,17.72,17.67,17.675,16
20100101|2009-12-08 23:00,9,17.7,17.7,17.7,17.7,2
20100101|2009-12-08 23:30,9,17.71,17.725,17.7,17.72,11
20100101|2009-12-09 00:00,9,17.695,17.695,17.62,17.62,21
20100101|2009-12-09 00:30,9,17.59,17.61,17.585,17.61,4
20100101|2009-12-09 01:00,9,17.53,17.535,17.5,17.535,10
20100101|2009-12-09 01:30,9,17.59,17.59,17.59,17.59,1
20100101|2009-12-09 02:00,9,17.64,17.7,17.64,17.7,20
20100101|2009-12-09 02:30,9,17.72,17.72,17.705,17.705,16
20100101|2009-12-09 04:30,9,17.855,17.89,17.845,17.845,10
20100101|2009-12-09 05:00,9,17.845,17.845,17.845,17.845,1
20100101|2009-12-09 06:30,9,17.74,17.74,17.74,17.74,1
20100101|2009-12-09 07:00,9,17.825,17.825,17.825,17.825,2
20100101|2009-12-09 07:30,9,17.83,17.865,17.83,17.865,3
20100101|2009-12-09 08:00,9,17.77,17.775,17.685,17.685,13
20100101|2009-12-09 08:30,9,17.65,17.805,17.65,17.785,8
20100101|2009-12-09 09:00,9,17.81,17.81,17.675,17.675,4
20100101|2009-12-09 09:30,9,17.71,17.88,17.65,17.855,32
20100101|2009-12-09 10:00,9,17.835,17.855,17.8,17.8,19
20100101|2009-12-09 10:30,9,17.8,17.8,17.74,17.76,13
20100101|2009-12-09 11:00,9,17.73,17.73,17.53,17.59,21
20100101|2009-12-09 11:30,9,17.57,17.57,17.5,17.505,10
20100101|2009-12-09 12:00,9,17.45,17.45,17.19,17.21,41
20100101|2009-12-09 12:30,9,17.225,17.245,17.125,17.21,15
20100101|2009-12-09 13:00,9,17.26,17.275,17.26,17.275,4
20100101|2009-12-09 13:30,9,17.31,17.31,17.31,17.31,1
20100101|2009-12-09 14:00,9,17.46,17.46,17.435,17.445,6
20100101|2009-12-09 14:30,9,17.44,17.46,17.395,17.46,5
20100101|2009-12-09 15:00,9,17.46,17.46,17.46,17.46,1
20100101|2009-12-09 16:00,9,17.385,17.385,17.385,17.385,5
20100101|2009-12-09 17:30,10,17.46,17.46,17.46,17.46,1
20100101|2009-12-09 18:00,10,17.46,17.46,17.46,17.46,2
20100101|2009-12-09 18:30,10,17.495,17.495,17.495,17.495,1
20100101|2009-12-09 19:30,10,17.5,17.5,17.47,17.47,2
20100101|2009-12-09 20:30,10,17.465,17.465,17.465,17.465,1
20100101|2009-12-09 21:00,10,17.465,17.465,17.465,17.465,1
20100101|2009-12-09 21:30,10,17.415,17.415,17.415,17.415,1
20100101|2009-12-09 22:30,10,17.345,17.345,17.345,17.345,1
20100101|2009-12-09 23:00,10,17.355,17.355,17.355,17.355,1
20100101|2009-12-09 23:30,10,17.365,17.38,17.365,17.38,2
20100101|2009-12-10 00:00,10,17.395,17.395,17.395,17.395,1
20100101|2009-12-10 01:00,10,17.43,17.43,17.43,17.43,1
20100101|2009-12-10 02:00,10,17.395,17.395,17.395,17.395,1
20100101|2009-12-10 02:30,10,17.375,17.375,17.375,17.375,7
20100101|2009-12-10 03:00,10,17.405,17.405,17.405,17.405,1
20100101|2009-12-10 04:00,10,17.415,17.415,17.415,17.415,1
20100101|2009-12-10 04:30,10,17.405,17.405,17.405,17.405,1
20100101|2009-12-10 05:00,10,17.4,17.4,17.4,17.4,1
20100101|2009-12-10 06:00,10,17.345,17.37,17.345,17.37,11
20100101|2009-12-10 07:00,10,17.375,17.375,17.375,17.375,2
20100101|2009-12-10 07:30,10,17.305,17.305,17.305,17.305,1
20100101|2009-12-10 08:00,10,17.435,17.435,17.34,17.39,14
20100101|2009-12-10 08:30,10,17.42,17.46,17.42,17.42,9
20100101|2009-12-10 09:00,10,17.345,17.35,17.295,17.35,4
20100101|2009-12-10 09:30,10,17.305,17.305,17.305,17.305,1
20100101|2009-12-10 10:00,10,17.27,17.29,17.21,17.29,22
20100101|2009-12-10 10:30,10,17.25,17.27,17.22,17.22,5
20100101|2009-12-10 11:00,10,17.255,17.255,17.255,17.255,1
20100101|2009-12-10 11:30,10,17.27,17.27,17.26,17.26,2
20100101|2009-12-10 12:00,10,17.21,17.215,17.15,17.15,8
20100101|2009-12-10 12:30,10,17.205,17.205,17.205,17.205,1
20100101|2009-12-10 13:00,10,17.29,17.39,17.29,17.39,3
20100101|2009-12-10 13:30,10,17.4,17.4,17.35,17.35,4
20100101|2009-12-10 14:00,10,17.405,17.405,17.405,17.405,1
20100101|2009-12-10 14:30,10,17.375,17.4,17.375,17.38,4
20100101|2009-12-10 18:00,11,17.46,17.46,17.46,17.46,1
20100101|2009-12-10 18:30,11,17.44,17.44,17.44,17.44,1
20100101|2009-12-10 19:30,11,17.335,17.34,17.335,17.34,2
20100101|2009-12-11 01:00,11,17.42,17.42,17.42,17.42,1
20100101|2009-12-11 01:30,11,17.43,17.43,17.43,17.43,1
20100101|2009-12-11 02:30,11,17.485,17.485,17.485,17.485,3
20100101|2009-12-11 03:30,11,17.515,17.54,17.515,17.54,3
20100101|2009-12-11 04:30,11,17.6,17.6,17.6,17.6,1
20100101|2009-12-11 06:30,11,17.6,17.6,17.565,17.565,3
20100101|2009-12-11 07:00,11,17.525,17.525,17.455,17.46,10
20100101|2009-12-11 07:30,11,17.485,17.485,17.395,17.395,9
20100101|2009-12-11 08:00,11,17.39,17.41,17.325,17.33,34
20100101|2009-12-11 08:30,11,17.33,17.33,17.2,17.295,18
20100101|2009-12-11 09:00,11,17.27,17.27,17.115,17.245,12
20100101|2009-12-11 09:30,11,17.23,17.23,17.11,17.215,13
20100101|2009-12-11 10:00,11,17.19,17.19,17,17.06,21
20100101|2009-12-11 10:30,11,17.05,17.05,16.905,16.98,16
20100101|2009-12-11 11:00,11,17.035,17.075,17.025,17.06,9
20100101|2009-12-11 11:30,11,17.07,17.095,17.065,17.095,3
20100101|2009-12-11 12:00,11,17.12,17.12,17.04,17.09,11
20100101|2009-12-11 12:30,11,17.11,17.16,17.11,17.16,2
20100101|2009-12-13 17:00,14,17.18,17.205,17.15,17.15,6
20100101|2009-12-13 17:30,14,17.095,17.1,17.09,17.1,7
20100101|2009-12-13 18:00,14,17.15,17.155,17.15,17.155,4
20100101|2009-12-13 18:30,14,17.23,17.23,17.23,17.23,2
20100101|2009-12-13 19:00,14,17.22,17.26,17.22,17.245,7
20100101|2009-12-13 19:30,14,17.275,17.275,17.275,17.275,2
20100101|2009-12-13 20:30,14,17.26,17.26,17.26,17.26,1
20100101|2009-12-13 21:00,14,17.255,17.255,17.255,17.255,3
20100101|2009-12-13 21:30,14,17.245,17.245,17.205,17.205,3
20100101|2009-12-13 23:00,14,17.305,17.305,17.305,17.305,1
20100101|2009-12-13 23:30,14,17.325,17.325,17.325,17.325,2
20100101|2009-12-14 00:00,14,17.36,17.36,17.35,17.35,2
20100101|2009-12-14 00:30,14,17.31,17.325,17.31,17.325,2
20100101|2009-12-14 01:30,14,17.3,17.355,17.3,17.355,2
20100101|2009-12-14 02:00,14,17.3,17.3,17.3,17.3,1
20100101|2009-12-14 04:30,14,17.21,17.21,17.19,17.19,2
20100101|2009-12-14 05:00,14,17.185,17.195,17.17,17.195,3
20100101|2009-12-14 05:30,14,17.21,17.21,17.21,17.21,3
20100101|2009-12-14 06:30,14,17.23,17.23,17.23,17.23,1
20100101|2009-12-14 08:00,14,17.27,17.27,17.265,17.265,4
20100101|2009-12-14 09:00,14,17.275,17.275,17.225,17.225,10
20100101|2009-12-14 09:30,14,17.26,17.26,17.26,17.26,1
20100101|2009-12-14 10:00,14,17.34,17.34,17.34,17.34,2
20100101|2009-12-14 11:00,14,17.33,17.335,17.33,17.335,2
20100101|2009-12-14 13:00,14,17.365,17.365,17.365,17.365,1
20100101|2009-12-14 14:30,14,17.375,17.375,17.375,17.375,2
20100101|2009-12-14 17:00,15,17.42,17.42,17.42,17.42,1
20100101|2009-12-14 19:00,15,17.37,17.37,17.37,17.37,1
20100101|2009-12-14 20:00,15,17.395,17.395,17.395,17.395,1
20100101|2009-12-14 23:30,15,17.335,17.335,17.335,17.335,1
20100101|2009-12-15 00:00,15,17.34,17.34,17.34,17.34,2
20100101|2009-12-15 00:30,15,17.32,17.32,17.3,17.3,2
20100101|2009-12-15 01:00,15,17.335,17.335,17.335,17.335,1
20100101|2009-12-15 01:30,15,17.31,17.31,17.31,17.31,1
20100101|2009-12-15 02:00,15,17.28,17.28,17.25,17.25,7
20100101|2009-12-15 03:00,15,17.245,17.245,17.2,17.2,7
20100101|2009-12-15 04:00,15,17.22,17.22,17.2,17.2,2
20100101|2009-12-15 04:30,15,17.15,17.185,17.14,17.185,11
20100101|2009-12-15 05:00,15,17.185,17.185,17.185,17.185,1
20100101|2009-12-15 05:30,15,17.19,17.225,17.19,17.225,3
20100101|2009-12-15 07:00,15,17.15,17.15,17.14,17.14,2
20100101|2009-12-15 07:30,15,17.195,17.215,17.145,17.19,7
20100101|2009-12-15 08:00,15,17.275,17.285,17.26,17.285,3
20100101|2009-12-15 08:30,15,17.35,17.375,17.35,17.375,3
20100101|2009-12-15 09:00,15,17.305,17.42,17.305,17.375,7
20100101|2009-12-15 09:30,15,17.4,17.45,17.4,17.425,11
20100101|2009-12-15 10:00,15,17.31,17.315,17.28,17.28,8
20100101|2009-12-15 10:30,15,17.335,17.335,17.32,17.32,6
20100101|2009-12-15 11:30,15,17.36,17.39,17.36,17.39,2
20100101|2009-12-15 12:30,15,17.39,17.475,17.39,17.475,4
20100101|2009-12-15 13:30,15,17.47,17.47,17.46,17.46,3
20100101|2009-12-15 14:00,15,17.455,17.455,17.42,17.42,9
20100101|2009-12-15 14:30,15,17.39,17.4,17.39,17.4,2
20100101|2009-12-15 15:00,15,17.41,17.41,17.405,17.405,2
20100101|2009-12-15 18:00,16,17.36,17.36,17.36,17.36,1
20100101|2009-12-15 19:00,16,17.435,17.44,17.42,17.42,4
20100101|2009-12-15 20:00,16,17.405,17.405,17.405,17.405,1
20100101|2009-12-15 22:00,16,17.395,17.395,17.395,17.395,1
20100101|2009-12-15 23:30,16,17.375,17.38,17.375,17.38,2
20100101|2009-12-16 00:00,16,17.41,17.41,17.41,17.41,1
20100101|2009-12-16 02:00,16,17.395,17.4,17.395,17.4,7
20100101|2009-12-16 03:00,16,17.51,17.52,17.495,17.495,4
20100101|2009-12-16 04:30,16,17.545,17.545,17.545,17.545,2
20100101|2009-12-16 05:30,16,17.51,17.6,17.51,17.6,4
20100101|2009-12-16 06:00,16,17.6,17.6,17.565,17.565,4
20100101|2009-12-16 06:30,16,17.545,17.545,17.545,17.545,2
20100101|2009-12-16 08:00,16,17.51,17.51,17.51,17.51,1
20100101|2009-12-16 08:30,16,17.5,17.65,17.5,17.65,29
20100101|2009-12-16 09:00,16,17.685,17.69,17.655,17.655,35
20100101|2009-12-16 09:30,16,17.68,17.725,17.68,17.725,3
20100101|2009-12-16 10:00,16,17.71,17.71,17.685,17.69,12
20100101|2009-12-16 10:30,16,17.69,17.705,17.63,17.63,14
20100101|2009-12-16 12:30,16,17.7,17.7,17.7,17.7,1
20100101|2009-12-16 13:00,16,17.725,17.785,17.66,17.66,7
20100101|2009-12-16 13:30,16,17.635,17.635,17.605,17.62,6
20100101|2009-12-16 14:00,16,17.605,17.63,17.605,17.63,26
20100101|2009-12-16 17:00,17,17.74,17.755,17.725,17.74,7
20100101|2009-12-16 21:00,17,17.565,17.565,17.56,17.56,2
20100101|2009-12-16 21:30,17,17.61,17.61,17.61,17.61,3
20100101|2009-12-16 22:30,17,17.51,17.515,17.51,17.515,2
20100101|2009-12-16 23:00,17,17.51,17.53,17.51,17.53,3
20100101|2009-12-16 23:30,17,17.52,17.52,17.52,17.52,1
20100101|2009-12-17 00:30,17,17.435,17.435,17.425,17.425,3
20100101|2009-12-17 01:00,17,17.455,17.455,17.445,17.445,3
20100101|2009-12-17 02:00,17,17.56,17.56,17.56,17.56,1
20100101|2009-12-17 03:00,17,17.58,17.58,17.58,17.58,2
20100101|2009-12-17 03:30,17,17.53,17.53,17.515,17.515,2
20100101|2009-12-17 04:00,17,17.45,17.45,17.445,17.445,3
20100101|2009-12-17 04:30,17,17.425,17.45,17.41,17.45,4
20100101|2009-12-17 05:30,17,17.46,17.46,17.46,17.46,1
20100101|2009-12-17 07:00,17,17.4,17.4,17.31,17.31,8
20100101|2009-12-17 07:30,17,17.32,17.35,17.32,17.35,2
20100101|2009-12-17 08:00,17,17.38,17.38,17.38,17.38,4
20100101|2009-12-17 08:30,17,17.44,17.515,17.4,17.4,8
20100101|2009-12-17 09:00,17,17.41,17.415,17.37,17.37,5
20100101|2009-12-17 09:30,17,17.345,17.36,17.3,17.36,8
20100101|2009-12-17 10:00,17,17.35,17.36,17.31,17.36,3
20100101|2009-12-17 10:30,17,17.315,17.315,17.15,17.175,11
20100101|2009-12-17 11:00,17,17.13,17.2,17.13,17.18,4
20100101|2009-12-17 11:30,17,17.195,17.24,17.195,17.24,8
20100101|2009-12-17 12:00,17,17.24,17.24,17.215,17.215,2
20100101|2009-12-17 12:30,17,17.15,17.16,17.15,17.16,3
20100101|2009-12-17 13:00,17,17.215,17.22,17.19,17.22,7
20100101|2009-12-17 13:30,17,17.245,17.25,17.245,17.25,4
20100101|2009-12-17 14:00,17,17.24,17.24,17.23,17.23,4
20100101|2009-12-17 14:30,17,17.135,17.135,17.135,17.135,1
20100101|2009-12-17 17:30,18,17.22,17.22,17.22,17.22,1
20100101|2009-12-17 18:30,18,17.245,17.245,17.245,17.245,4
20100101|2009-12-18 00:00,18,17.265,17.265,17.26,17.26,5
20100101|2009-12-18 01:00,18,17.28,17.28,17.28,17.28,1
20100101|2009-12-18 07:00,18,17.265,17.265,17.26,17.26,2
20100101|2009-12-18 07:30,18,17.2,17.2,17.2,17.2,1
20100101|2009-12-18 08:00,18,17.155,17.235,17.155,17.225,3
20100101|2009-12-18 08:30,18,17.325,17.34,17.325,17.34,2
20100101|2009-12-18 09:00,18,17.29,17.29,17.29,17.29,1
20100101|2009-12-18 09:30,18,17.225,17.26,17.105,17.2,14
20100101|2009-12-18 10:00,18,17.12,17.185,17.105,17.185,5
20100101|2009-12-18 10:30,18,17.205,17.22,17.205,17.22,2
20100101|2009-12-18 11:00,18,17.21,17.305,17.21,17.305,6
20100101|2009-12-18 11:30,18,17.295,17.34,17.275,17.34,3
20100101|2009-12-18 12:00,18,17.3,17.3,17.3,17.3,1
20100101|2009-12-18 13:00,18,17.29,17.29,17.28,17.28,3
20100101|2009-12-20 17:00,21,17.31,17.37,17.31,17.355,10
20100101|2009-12-20 17:30,21,17.37,17.37,17.345,17.345,2
20100101|2009-12-20 20:00,21,17.395,17.395,17.395,17.395,3
20100101|2009-12-20 20:30,21,17.43,17.43,17.43,17.43,1
20100101|2009-12-20 21:00,21,17.505,17.505,17.48,17.48,2
20100101|2009-12-20 22:00,21,17.445,17.445,17.43,17.43,2
20100101|2009-12-20 22:30,21,17.405,17.405,17.405,17.405,1
20100101|2009-12-20 23:00,21,17.375,17.375,17.375,17.375,1
20100101|2009-12-21 00:00,21,17.355,17.355,17.355,17.355,1
20100101|2009-12-21 01:00,21,17.385,17.385,17.385,17.385,2
20100101|2009-12-21 01:30,21,17.385,17.385,17.385,17.385,1
20100101|2009-12-21 02:30,21,17.3,17.3,17.3,17.3,3
20100101|2009-12-21 05:30,21,17.36,17.36,17.36,17.36,3
20100101|2009-12-21 06:00,21,17.345,17.35,17.345,17.35,3
20100101|2009-12-21 06:30,21,17.35,17.35,17.35,17.35,1
20100101|2009-12-21 07:00,21,17.385,17.4,17.385,17.395,6
20100101|2009-12-21 07:30,21,17.34,17.34,17.34,17.34,1
20100101|2009-12-21 08:00,21,17.41,17.41,17.36,17.36,22
20100101|2009-12-21 08:30,21,17.265,17.295,17.265,17.295,3
20100101|2009-12-21 09:00,21,17.18,17.215,17.16,17.16,7
20100101|2009-12-21 09:30,21,17.185,17.2,17.185,17.2,3
20100101|2009-12-21 10:00,21,17.13,17.16,17.065,17.065,7
20100101|2009-12-21 10:30,21,17.125,17.125,17.125,17.125,2
20100101|2009-12-21 11:30,21,17.065,17.065,17.015,17.015,6
20100101|2009-12-21 12:00,21,17.015,17.02,16.98,17.02,9
20100101|2009-12-21 12:30,21,17,17.005,17,17.005,4
20100101|2009-12-21 13:00,21,17.005,17.055,17.005,17.055,3
20100101|2009-12-21 14:00,21,16.99,16.99,16.985,16.985,2
20100101|2009-12-21 14:30,21,16.99,16.99,16.99,16.99,1
20100101|2009-12-21 15:00,21,17.015,17.015,17.015,17.015,1
20100101|2009-12-21 16:00,21,17.015,17.015,17.015,17.015,1
20100101|2009-12-21 17:00,22,17.045,17.045,17.045,17.045,1
20100101|2009-12-21 18:00,22,17.055,17.055,17.055,17.055,1
20100101|2009-12-21 22:30,22,16.995,16.995,16.995,16.995,1
20100101|2009-12-22 01:00,22,17.045,17.045,17.045,17.045,1
20100101|2009-12-22 03:00,22,17.075,17.075,17.075,17.075,1
20100101|2009-12-22 04:30,22,17.11,17.11,17.11,17.11,1
20100101|2009-12-22 06:00,22,17,17,16.95,16.95,3
20100101|2009-12-22 06:30,22,16.93,16.935,16.895,16.9,10
20100101|2009-12-22 07:00,22,16.88,16.945,16.88,16.945,7
20100101|2009-12-22 07:30,22,16.96,17.04,16.96,17.04,2
20100101|2009-12-22 08:00,22,17.01,17.02,16.945,16.945,22
20100101|2009-12-22 08:30,22,16.97,16.97,16.89,16.89,15
20100101|2009-12-22 09:00,22,16.86,16.885,16.86,16.885,4
20100101|2009-12-22 09:30,22,16.895,16.9,16.81,16.81,12
20100101|2009-12-22 10:00,22,16.8,16.885,16.77,16.885,17
20100101|2009-12-22 10:30,22,16.93,16.93,16.93,16.93,4
20100101|2009-12-22 11:30,22,17.04,17.16,17.04,17.15,8
20100101|2009-12-22 12:00,22,17.125,17.125,17,17,10
20100101|2009-12-22 12:30,22,17.035,17.035,17.02,17.02,2
20100101|2009-12-22 14:30,22,16.955,16.975,16.955,16.975,2
20100101|2009-12-22 18:30,23,16.985,16.99,16.985,16.99,4
20100101|2009-12-22 21:00,23,16.91,16.915,16.91,16.915,3
20100101|2009-12-22 22:00,23,16.935,16.935,16.935,16.935,1
20100101|2009-12-23 01:30,23,17,17,17,17,1
20100101|2009-12-23 02:00,23,17,17,17,17,1
20100101|2009-12-23 06:00,23,16.93,16.93,16.93,16.93,1
20100101|2009-12-23 07:30,23,17.045,17.045,17.045,17.045,1
20100101|2009-12-23 08:00,23,17.065,17.065,17.065,17.065,1
20100101|2009-12-23 08:30,23,17.085,17.085,17.085,17.085,1
20100101|2009-12-23 09:00,23,17.145,17.195,17.145,17.17,5
20100101|2009-12-23 09:30,23,17.16,17.16,17.16,17.16,1
20100101|2009-12-23 10:30,23,17.18,17.18,17.18,17.18,1
20100101|2009-12-23 11:00,23,17.19,17.19,17.19,17.19,1
20100101|2009-12-23 11:30,23,17.205,17.205,17.2,17.2,2
20100101|2009-12-23 12:30,23,17.15,17.15,17.15,17.15,2
20100101|2009-12-23 13:00,23,17.17,17.17,17.17,17.17,5
20100101|2009-12-23 13:30,23,17.17,17.175,17.17,17.17,7
20100101|2009-12-23 14:30,23,17.11,17.11,17.11,17.11,1
20100101|2009-12-23 15:00,23,17.12,17.12,17.105,17.105,2
20100101|2009-12-23 17:00,24,17.14,17.14,17.14,17.14,1
20100101|2009-12-23 17:30,24,17.17,17.17,17.17,17.17,3
20100101|2009-12-23 20:30,24,17.23,17.23,17.23,17.23,1
20100101|2009-12-23 21:00,24,17.23,17.235,17.23,17.235,10
20100101|2009-12-24 01:30,24,17.35,17.35,17.35,17.35,1
20100101|2009-12-24 02:00,24,17.335,17.335,17.335,17.335,1
20100101|2009-12-24 05:00,24,17.315,17.315,17.315,17.315,1
20100101|2009-12-24 05:30,24,17.33,17.33,17.33,17.33,1
20100101|2009-12-24 07:00,24,17.26,17.27,17.26,17.27,3
20100101|2009-12-24 07:30,24,17.23,17.23,17.23,17.23,1
20100101|2009-12-24 09:00,24,17.41,17.41,17.395,17.4,4
20100101|2009-12-24 09:30,24,17.375,17.375,17.375,17.375,1
20100101|2009-12-24 10:30,24,17.43,17.435,17.43,17.435,6
20100101|2009-12-24 11:00,24,17.445,17.445,17.425,17.425,2
20100101|2009-12-24 11:30,24,17.415,17.5,17.415,17.5,7
20100101|2009-12-24 12:00,24,17.475,17.475,17.475,17.475,1
20100101|2009-12-27 17:00,28,17.545,17.545,17.53,17.53,2
20100101|2009-12-27 17:30,28,17.565,17.565,17.515,17.515,4
20100101|2009-12-27 19:30,28,17.52,17.565,17.52,17.565,3
20100101|2009-12-27 20:30,28,17.595,17.61,17.595,17.61,2
20100101|2009-12-27 22:00,28,17.605,17.605,17.605,17.605,1
20100101|2009-12-28 01:00,28,17.585,17.585,17.585,17.585,4
20100101|2009-12-28 02:30,28,17.55,17.55,17.55,17.55,1
20100101|2009-12-28 05:00,28,17.55,17.55,17.55,17.55,1
20100101|2009-12-28 06:30,28,17.565,17.565,17.565,17.565,1
20100101|2009-12-28 07:00,28,17.59,17.59,17.515,17.515,3
20100101|2009-12-28 08:00,28,17.595,17.595,17.595,17.595,1
20100101|2009-12-28 08:30,28,17.6,17.6,17.47,17.47,5
20100101|2009-12-28 09:00,28,17.525,17.525,17.445,17.48,6
20100101|2009-12-28 09:30,28,17.48,17.51,17.48,17.51,3
20100101|2009-12-28 10:00,28,17.495,17.52,17.495,17.52,7
20100101|2009-12-28 11:00,28,17.57,17.57,17.57,17.57,5
20100101|2009-12-28 12:30,28,17.515,17.515,17.51,17.51,3
20100101|2009-12-28 14:00,28,17.515,17.55,17.515,17.545,3
20100101|2009-12-28 20:00,29,17.4,17.4,17.4,17.4,3
20100101|2009-12-28 20:30,29,17.4,17.4,17.4,17.4,1
20100101|2009-12-28 22:30,29,17.405,17.405,17.405,17.405,1
20100101|2009-12-29 01:00,29,17.435,17.435,17.435,17.435,1
20100101|2009-12-29 02:30,29,17.465,17.465,17.465,17.465,1
20100101|2009-12-29 05:30,29,17.46,17.46,17.46,17.46,1
20100101|2009-12-29 08:00,29,17.445,17.445,17.44,17.44,14
20100101|2009-12-29 08:30,29,17.42,17.42,17.25,17.255,65
20100101|2009-12-29 09:00,29,17.27,17.305,17.245,17.245,10
20100101|2009-12-29 09:30,29,17.225,17.225,17.225,17.225,1
20100101|2009-12-29 10:30,29,17.145,17.145,17.145,17.145,1
20100101|2009-12-29 12:00,29,17.125,17.14,17.1,17.1,6
20100101|2009-12-29 19:00,30,16.99,16.99,16.99,16.99,1
20100101|2009-12-30 06:00,30,16.93,16.93,16.93,16.93,1
20100101|2009-12-30 08:00,30,16.915,16.915,16.91,16.91,5
20100101|2009-12-30 08:30,30,16.815,16.815,16.815,16.815,1
20100101|2009-12-30 09:00,30,16.775,16.8,16.775,16.795,8
20100101|2009-12-30 10:30,30,16.845,16.91,16.845,16.91,4
20100101|2009-12-30 12:00,30,16.8,16.8,16.76,16.76,2
20100101|2009-12-30 12:30,30,16.76,16.76,16.76,16.76,3
20100101|2009-12-31 04:30,31,17.02,17.02,17.005,17.005,6
20100101|2009-12-31 07:30,31,16.93,16.93,16.93,16.93,2
20100101|2009-12-31 08:30,31,16.94,16.94,16.94,16.94,5
20100101|2009-12-31 11:00,31,16.895,16.895,16.885,16.885,10
20100101|2010-01-03 19:30,4,16.885,16.885,16.87,16.87,6
20100101|2010-01-04 07:00,4,17.21,17.21,17.21,17.21,10
20100101|2010-01-04 12:30,4,17.415,17.415,17.415,17.415,1
20100101|2010-01-04 17:00,5,17.595,17.595,17.595,17.595,1
20100101|2010-01-05 10:30,5,17.82,17.82,17.815,17.815,6
20100101|2010-01-05 20:00,6,17.84,17.845,17.84,17.845,6
20100101|2010-01-06 04:30,6,17.95,17.95,17.95,17.95,1
20100101|2010-01-06 05:30,6,17.91,17.91,17.89,17.89,2
20100101|2010-01-06 06:00,6,17.885,17.885,17.885,17.885,2
20100101|2010-01-06 09:30,6,18.105,18.105,18.105,18.105,1
20100101|2010-01-06 10:00,6,18.1,18.1,18.1,18.1,2
20100101|2010-01-06 10:30,6,18.19,18.19,18.19,18.19,1
20100101|2010-01-07 01:00,7,18.1,18.1,18.1,18.1,1
20100101|2010-01-07 07:00,7,18.095,18.095,18.095,18.095,5
20100101|2010-01-08 06:00,8,18.12,18.12,18.12,18.12,1
20100101|2010-01-08 07:30,8,18.42,18.42,18.42,18.42,1
20100101|2010-01-10 19:30,11,18.755,18.755,18.755,18.755,1
20100101|2010-01-10 23:00,11,18.795,18.795,18.795,18.795,1
20100101|2010-01-11 10:00,11,18.71,18.715,18.71,18.715,8
20100101|2010-01-11 12:00,11,18.665,18.665,18.665,18.665,8
20100101|2010-01-12 00:30,12,18.7,18.7,18.7,18.7,16
20100101|2010-01-12 06:00,12,18.47,18.49,18.47,18.49,2
20100101|2010-01-12 10:30,12,18.48,18.48,18.48,18.48,1
20100101|2010-01-12 12:30,12,18.325,18.325,18.315,18.315,8
20100101|2010-01-12 13:00,12,18.28,18.28,18.28,18.28,8
20100101|2010-01-13 09:00,13,18.36,18.36,18.325,18.325,9
20100101|2010-01-13 11:00,13,18.52,18.52,18.52,18.52,5
20100101|2010-01-14 05:30,14,18.57,18.57,18.57,18.57,1
20100101|2010-01-14 06:00,14,18.555,18.555,18.555,18.555,1
20100101|2010-01-15 12:30,15,18.395,18.395,18.395,18.395,1
20100101|2010-01-19 08:00,19,18.48,18.48,18.48,18.48,1
20100101|2010-01-19 10:30,19,18.66,18.67,18.66,18.67,2
20100101|2010-01-19 15:00,19,18.775,18.775,18.775,18.775,1
20100101|2010-01-19 19:00,20,18.77,18.77,18.77,18.77,1
20100101|2010-01-19 21:30,20,18.66,18.665,18.66,18.665,2
20100101|2010-01-20 10:00,20,17.97,17.97,17.97,17.97,1
20100101|2010-01-20 11:00,20,17.9,17.9,17.9,17.9,2
20100101|2010-01-21 11:00,21,17.615,17.615,17.615,17.615,1
20100101|2010-01-22 08:00,22,17.14,17.14,17.14,17.14,1
20100101|2010-01-22 09:00,22,17.01,17.01,17.01,17.01,2
20100101|2010-01-22 16:00,22,17.02,17.02,17.015,17.015,2
20100101|2010-01-25 10:30,25,17.095,17.095,17.095,17.095,1
20100101|2010-01-25 11:00,25,17.095,17.095,17.095,17.095,1
20100101|2010-01-26 10:30,26,16.825,16.825,16.825,16.825,1
20100201|2009-12-01 00:00,1,18.405,18.405,18.405,18.405,2
20100201|2009-12-01 10:00,1,19.215,19.215,19.215,19.215,1
20100201|2009-12-01 10:30,1,19.265,19.265,19.22,19.22,2
20100201|2009-12-01 17:30,2,19.11,19.11,19.11,19.11,1
20100201|2009-12-01 19:00,2,19.14,19.14,19.14,19.14,1
20100201|2009-12-02 04:30,2,19.21,19.21,19.21,19.21,2
20100201|2009-12-02 05:00,2,19.205,19.21,19.205,19.21,2
20100201|2009-12-02 05:30,2,19.215,19.215,19.205,19.205,2
20100201|2009-12-03 00:00,3,19.175,19.175,19.175,19.175,1
20100201|2009-12-03 03:30,3,19.225,19.225,19.225,19.225,1
20100201|2009-12-03 04:00,3,19.225,19.225,19.225,19.225,1
20100201|2009-12-03 04:30,3,19.2,19.2,19.2,19.2,1
20100201|2009-12-03 05:00,3,19.2,19.21,19.2,19.21,6
20100201|2009-12-03 06:30,3,19.225,19.225,19.225,19.225,1
20100201|2009-12-03 07:30,3,19.11,19.11,19.11,19.11,3
20100201|2009-12-03 08:00,3,18.985,18.995,18.985,18.995,5
20100201|2009-12-03 09:00,3,18.96,18.96,18.85,18.85,4
20100201|2009-12-03 09:30,3,18.96,18.96,18.89,18.89,2
20100201|2009-12-03 10:00,3,19.02,19.06,19.02,19.06,6
20100201|2009-12-03 11:00,3,18.99,18.99,18.99,18.99,1
20100201|2009-12-03 12:30,3,19.105,19.105,19.105,19.105,3
20100201|2009-12-03 14:30,3,18.98,18.98,18.98,18.98,1
20100201|2009-12-03 15:00,3,18.995,19,18.97,18.97,3
20100201|2009-12-03 15:30,3,18.935,18.935,18.935,18.935,1
20100201|2009-12-03 19:30,4,18.73,18.73,18.73,18.73,3
20100201|2009-12-04 08:00,4,18.715,18.715,18.715,18.715,2
20100201|2009-12-04 08:30,4,18.72,18.72,18.72,18.72,1
20100201|2009-12-04 10:00,4,18.565,18.565,18.565,18.565,10
20100201|2009-12-04 12:00,4,18.53,18.53,18.53,18.53,1
20100201|2009-12-04 12:30,4,18.465,18.465,18.465,18.465,1
20100201|2009-12-06 17:30,7,18.52,18.52,18.475,18.475,2
20100201|2009-12-06 18:30,7,18.4,18.4,18.4,18.4,1
20100201|2009-12-07 01:30,7,18.27,18.275,18.27,18.275,5
20100201|2009-12-07 04:00,7,18.125,18.13,18.125,18.13,5
20100201|2009-12-07 09:00,7,18.015,18.015,18.015,18.015,1
20100201|2009-12-07 14:00,7,18.195,18.195,18.195,18.195,1
20100201|2009-12-07 14:30,7,18.24,18.24,18.24,18.24,1
20100201|2009-12-08 07:30,8,17.88,17.895,17.88,17.89,6
20100201|2009-12-08 08:30,8,17.94,17.94,17.94,17.94,1
20100201|2009-12-08 22:30,9,17.67,17.67,17.67,17.67,1
20100201|2009-12-09 07:00,9,17.825,17.825,17.825,17.825,5
20100201|2009-12-09 10:30,9,17.785,17.785,17.785,17.785,1
20100201|2009-12-09 11:30,9,17.535,17.535,17.515,17.515,2
20100201|2009-12-09 13:00,9,17.23,17.305,17.22,17.305,12
20100201|2009-12-09 14:00,9,17.345,17.46,17.345,17.46,8
20100201|2009-12-09 14:30,9,17.405,17.475,17.405,17.475,3
20100201|2009-12-09 15:00,9,17.475,17.475,17.475,17.475,1
20100201|2009-12-09 18:30,10,17.51,17.52,17.5,17.52,4
20100201|2009-12-09 20:30,10,17.475,17.475,17.475,17.475,1
20100201|2009-12-09 22:30,10,17.335,17.365,17.335,17.365,2
20100201|2009-12-10 02:30,10,17.375,17.375,17.375,17.375,2
20100201|2009-12-10 06:00,10,17.365,17.38,17.365,17.38,2
20100201|2009-12-10 07:00,10,17.385,17.39,17.385,17.39,2
20100201|2009-12-10 09:00,10,17.29,17.355,17.29,17.355,2
20100201|2009-12-10 09:30,10,17.295,17.295,17.295,17.295,2
20100201|2009-12-10 13:00,10,17.3,17.405,17.3,17.405,3
20100201|2009-12-11 04:00,11,17.595,17.595,17.595,17.595,1
20100201|2009-12-11 05:30,11,17.57,17.57,17.57,17.57,2
20100201|2009-12-11 07:00,11,17.49,17.49,17.47,17.485,15
20100201|2009-12-11 07:30,11,17.455,17.455,17.455,17.455,5
20100201|2009-12-11 08:00,11,17.36,17.36,17.35,17.35,3
20100201|2009-12-11 08:30,11,17.26,17.26,17.26,17.26,1
20100201|2009-12-11 09:00,11,17.13,17.13,17.13,17.13,1
20100201|2009-12-11 09:30,11,17.215,17.215,17.165,17.2,4
20100201|2009-12-11 10:00,11,17.175,17.175,17.035,17.035,5
20100201|2009-12-11 11:30,11,17.09,17.09,17.065,17.065,4
20100201|2009-12-11 13:00,11,17.18,17.19,17.18,17.19,4
20100201|2009-12-11 14:00,11,17.19,17.19,17.19,17.19,4
20100201|2009-12-11 14:30,11,17.165,17.165,17.165,17.165,1
20100201|2009-12-11 15:00,11,17.205,17.205,17.205,17.205,1
20100201|2009-12-14 01:00,14,17.35,17.35,17.345,17.345,3
20100201|2009-12-14 02:30,14,17.315,17.315,17.315,17.315,1
20100201|2009-12-14 08:30,14,17.265,17.32,17.265,17.3,4
20100201|2009-12-14 09:30,14,17.195,17.24,17.195,17.24,4
20100201|2009-12-14 10:00,14,17.36,17.36,17.36,17.36,2
20100201|2009-12-14 23:00,15,17.41,17.41,17.41,17.41,1
20100201|2009-12-15 07:30,15,17.225,17.225,17.225,17.225,1
20100201|2009-12-15 08:00,15,17.235,17.235,17.235,17.235,1
20100201|2009-12-15 08:30,15,17.335,17.335,17.335,17.335,1
20100201|2009-12-15 09:00,15,17.45,17.45,17.43,17.43,2
20100201|2009-12-15 10:30,15,17.3,17.3,17.3,17.3,2
20100201|2009-12-15 13:00,15,17.475,17.475,17.47,17.47,11
20100201|2009-12-15 14:30,15,17.435,17.435,17.435,17.435,1
20100201|2009-12-16 03:00,16,17.5,17.5,17.5,17.5,1
20100201|2009-12-16 03:30,16,17.54,17.54,17.54,17.54,1
20100201|2009-12-16 04:00,16,17.55,17.55,17.55,17.55,10
20100201|2009-12-16 06:00,16,17.62,17.62,17.62,17.62,1
20100201|2009-12-16 09:00,16,17.67,17.67,17.67,17.67,2
20100201|2009-12-16 11:30,16,17.69,17.69,17.69,17.69,2
20100201|2009-12-16 13:00,16,17.795,17.795,17.655,17.655,2
20100201|2009-12-17 00:00,17,17.51,17.51,17.51,17.51,1
20100201|2009-12-17 07:00,17,17.36,17.36,17.36,17.36,1
20100201|2009-12-17 07:30,17,17.335,17.34,17.335,17.34,20
20100201|2009-12-17 08:00,17,17.36,17.36,17.36,17.36,2
20100201|2009-12-17 09:30,17,17.305,17.305,17.3,17.3,5
20100201|2009-12-17 10:30,17,17.28,17.28,17.135,17.155,14
20100201|2009-12-17 11:00,17,17.17,17.17,17.17,17.17,1
20100201|2009-12-17 11:30,17,17.23,17.23,17.23,17.23,1
20100201|2009-12-17 12:00,17,17.21,17.21,17.21,17.21,1
20100201|2009-12-17 14:00,17,17.25,17.25,17.25,17.25,1
20100201|2009-12-17 14:30,17,17.15,17.15,17.15,17.15,1
20100201|2009-12-17 15:30,17,17.165,17.165,17.165,17.165,1
20100201|2009-12-17 19:00,18,17.28,17.28,17.28,17.28,1
20100201|2009-12-18 01:00,18,17.255,17.255,17.255,17.255,1
20100201|2009-12-18 01:30,18,17.26,17.26,17.26,17.26,1
20100201|2009-12-18 07:30,18,17.205,17.205,17.205,17.205,1
20100201|2009-12-18 10:30,18,17.175,17.185,17.175,17.185,2
20100201|2009-12-20 20:00,21,17.425,17.425,17.425,17.425,1
20100201|2009-12-20 23:30,21,17.38,17.38,17.38,17.38,1
20100201|2009-12-21 01:00,21,17.37,17.37,17.37,17.37,1
20100201|2009-12-21 08:30,21,17.31,17.31,17.31,17.31,1
20100201|2009-12-21 09:00,21,17.21,17.21,17.21,17.21,1
20100201|2009-12-21 09:30,21,17.19,17.19,17.19,17.19,1
20100201|2009-12-21 10:00,21,17.15,17.15,17.075,17.075,5
20100201|2009-12-21 11:00,21,17.155,17.155,17.155,17.155,1
20100201|2009-12-21 11:30,21,17.015,17.02,17.015,17.02,2
20100201|2009-12-21 12:30,21,17.035,17.035,17.035,17.035,1
20100201|2009-12-21 13:00,21,17.055,17.055,17.055,17.055,1
20100201|2009-12-21 13:30,21,17,17,17,17,1
20100201|2009-12-21 14:00,21,17.005,17.005,16.975,16.98,4
20100201|2009-12-21 17:30,22,17.075,17.075,17.075,17.075,2
20100201|2009-12-21 20:00,22,17.005,17.005,17.005,17.005,2
20100201|2009-12-22 03:00,22,17.1,17.1,17.1,17.1,1
20100201|2009-12-22 03:30,22,17.13,17.13,17.13,17.13,1
20100201|2009-12-22 07:00,22,16.855,16.855,16.855,16.855,1
20100201|2009-12-22 08:30,22,16.94,16.94,16.885,16.885,5
20100201|2009-12-22 09:00,22,16.855,16.925,16.855,16.925,4
20100201|2009-12-22 09:30,22,16.865,16.895,16.845,16.845,3
20100201|2009-12-22 10:00,22,16.875,16.91,16.875,16.91,2
20100201|2009-12-22 11:30,22,17.065,17.13,17.065,17.13,2
20100201|2009-12-22 14:00,22,16.985,16.985,16.985,16.985,1
20100201|2009-12-22 16:00,22,16.99,16.99,16.99,16.99,1
20100201|2009-12-22 20:30,23,16.97,16.97,16.97,16.97,1
20100201|2009-12-23 01:30,23,17.05,17.05,17.05,17.05,1
20100201|2009-12-23 08:30,23,17.13,17.13,17.13,17.13,2
20100201|2009-12-23 09:30,23,17.14,17.14,17.14,17.14,1
20100201|2009-12-23 10:30,23,17.21,17.21,17.21,17.21,1
20100201|2009-12-23 11:30,23,17.23,17.23,17.23,17.23,1
20100201|2009-12-23 14:00,23,17.13,17.13,17.13,17.13,1
20100201|2009-12-23 22:30,24,17.25,17.25,17.25,17.25,1
20100201|2009-12-23 23:30,24,17.26,17.26,17.26,17.26,1
20100201|2009-12-24 01:30,24,17.36,17.36,17.36,17.36,1
20100201|2009-12-24 02:30,24,17.325,17.325,17.325,17.325,1
20100201|2009-12-24 03:30,24,17.36,17.36,17.36,17.36,1
20100201|2009-12-24 06:00,24,17.315,17.315,17.315,17.315,2
20100201|2009-12-24 08:00,24,17.31,17.31,17.31,17.31,1
20100201|2009-12-24 09:00,24,17.39,17.44,17.38,17.44,3
20100201|2009-12-24 11:00,24,17.445,17.445,17.445,17.445,1
20100201|2009-12-27 17:30,28,17.53,17.53,17.53,17.53,2
20100201|2009-12-27 18:00,28,17.5,17.5,17.49,17.49,2
20100201|2009-12-27 18:30,28,17.53,17.53,17.53,17.53,1
20100201|2009-12-27 19:30,28,17.53,17.53,17.53,17.53,2
20100201|2009-12-27 20:30,28,17.625,17.63,17.625,17.63,3
20100201|2009-12-27 21:00,28,17.65,17.655,17.62,17.62,3
20100201|2009-12-27 23:30,28,17.625,17.625,17.625,17.625,1
20100201|2009-12-28 05:00,28,17.565,17.565,17.565,17.565,1
20100201|2009-12-28 07:00,28,17.55,17.55,17.55,17.55,1
20100201|2009-12-28 07:30,28,17.58,17.58,17.58,17.58,1
20100201|2009-12-28 08:30,28,17.55,17.55,17.49,17.49,3
20100201|2009-12-28 09:00,28,17.54,17.54,17.485,17.485,4
20100201|2009-12-28 10:30,28,17.56,17.56,17.56,17.56,1
20100201|2009-12-28 11:30,28,17.485,17.53,17.485,17.53,5
20100201|2009-12-28 12:00,28,17.515,17.515,17.515,17.515,1
20100201|2009-12-28 12:30,28,17.52,17.52,17.52,17.52,1
20100201|2009-12-28 13:00,28,17.5,17.5,17.5,17.5,1
20100201|2009-12-28 14:30,28,17.535,17.535,17.535,17.535,1
20100201|2009-12-28 17:00,29,17.51,17.51,17.51,17.51,1
20100201|2009-12-28 19:30,29,17.4,17.4,17.4,17.4,1
20100201|2009-12-28 20:00,29,17.42,17.42,17.42,17.42,1
20100201|2009-12-28 23:00,29,17.41,17.41,17.41,17.41,1
20100201|2009-12-29 01:00,29,17.43,17.43,17.43,17.43,2
20100201|2009-12-29 02:30,29,17.47,17.47,17.47,17.47,1
20100201|2009-12-29 03:00,29,17.46,17.46,17.46,17.46,1
20100201|2009-12-29 07:30,29,17.465,17.465,17.465,17.465,1
20100201|2009-12-29 08:30,29,17.4,17.4,17.25,17.29,8
20100201|2009-12-29 09:00,29,17.32,17.32,17.255,17.255,2
20100201|2009-12-29 09:30,29,17.245,17.245,17.245,17.245,1
20100201|2009-12-29 10:00,29,17.145,17.17,17.12,17.12,19
20100201|2009-12-29 10:30,29,17.15,17.175,17.15,17.175,2
20100201|2009-12-29 11:00,29,17.175,17.175,17.155,17.155,6
20100201|2009-12-29 11:30,29,17.14,17.14,17.14,17.14,2
20100201|2009-12-29 12:00,29,17.14,17.14,17.08,17.08,4
20100201|2009-12-29 12:30,29,17.09,17.09,17.09,17.09,1
20100201|2009-12-29 13:00,29,17.1,17.1,17.1,17.1,2
20100201|2009-12-29 13:30,29,17.09,17.1,17.09,17.1,6
20100201|2009-12-29 14:30,29,17.125,17.125,17.125,17.125,1
20100201|2009-12-29 15:30,29,17.11,17.11,17.11,17.11,1
20100201|2009-12-29 16:00,29,17.1,17.1,17.1,17.1,1
20100201|2009-12-29 18:30,30,17,17,17,17,1
20100201|2009-12-29 20:30,30,16.97,16.97,16.96,16.96,3
20100201|2009-12-30 01:30,30,17.02,17.02,17.02,17.02,1
20100201|2009-12-30 02:00,30,17,17,16.98,16.98,2
20100201|2009-12-30 02:30,30,17,17,17,17,1
20100201|2009-12-30 03:00,30,17.01,17.01,17.01,17.01,1
20100201|2009-12-30 05:30,30,16.965,16.965,16.965,16.965,1
20100201|2009-12-30 06:00,30,16.93,16.95,16.93,16.95,2
20100201|2009-12-30 06:30,30,16.985,16.995,16.985,16.995,17
20100201|2009-12-30 07:30,30,16.93,16.93,16.92,16.92,6
20100201|2009-12-30 08:30,30,16.85,16.85,16.81,16.81,7
20100201|2009-12-30 10:00,30,16.815,16.815,16.795,16.795,5
20100201|2009-12-30 10:30,30,16.86,16.895,16.86,16.895,4
20100201|2009-12-30 11:00,30,16.905,16.905,16.9,16.9,2
20100201|2009-12-30 11:30,30,16.86,16.86,16.83,16.83,3
20100201|2009-12-30 15:00,30,16.825,16.825,16.825,16.825,1
20100201|2009-12-30 21:00,31,16.94,16.94,16.94,16.94,1
20100201|2009-12-30 21:30,31,16.93,16.955,16.93,16.955,2
20100201|2009-12-30 22:30,31,16.955,16.955,16.955,16.955,1
20100201|2009-12-30 23:30,31,16.93,16.94,16.925,16.925,5
20100201|2009-12-31 00:30,31,16.995,17.025,16.995,17.025,3
20100201|2009-12-31 01:00,31,17.045,17.045,17.045,17.045,1
20100201|2009-12-31 02:00,31,17.06,17.06,17.06,17.06,1
20100201|2009-12-31 04:30,31,17.055,17.055,17.035,17.035,13
20100201|2009-12-31 05:00,31,17.045,17.045,17.045,17.045,1
20100201|2009-12-31 05:30,31,17.04,17.04,17.04,17.04,1
20100201|2009-12-31 07:00,31,16.995,16.995,16.92,16.92,3
20100201|2009-12-31 07:30,31,16.95,16.965,16.95,16.965,4
20100201|2009-12-31 08:30,31,16.97,16.97,16.97,16.97,2
20100201|2009-12-31 09:30,31,16.925,16.925,16.925,16.925,1
20100201|2009-12-31 10:00,31,16.9,16.91,16.9,16.91,2
20100201|2009-12-31 10:30,31,16.87,16.87,16.87,16.87,1
20100201|2009-12-31 11:00,31,16.915,16.925,16.9,16.925,3
20100201|2009-12-31 11:30,31,16.93,16.95,16.93,16.95,3
20100201|2009-12-31 12:00,31,16.96,16.96,16.84,16.84,12
20100201|2010-01-03 17:30,4,16.96,16.96,16.9,16.9,2
20100201|2010-01-03 22:00,4,16.95,16.99,16.95,16.99,3
20100201|2010-01-03 22:30,4,17.01,17.01,17.01,17.01,1
20100201|2010-01-03 23:00,4,17,17,17,17,1
20100201|2010-01-03 23:30,4,17.045,17.045,17.045,17.045,1
20100201|2010-01-04 01:00,4,16.98,16.98,16.98,16.98,1
20100201|2010-01-04 02:00,4,17.09,17.095,17.09,17.095,2
20100201|2010-01-04 02:30,4,17.16,17.16,17.16,17.16,16
20100201|2010-01-04 03:00,4,17.16,17.16,17.16,17.16,1
20100201|2010-01-04 03:30,4,17.15,17.15,17.15,17.15,1
20100201|2010-01-04 04:00,4,17.18,17.18,17.18,17.18,1
20100201|2010-01-04 06:00,4,17.18,17.185,17.18,17.185,2
20100201|2010-01-04 06:30,4,17.18,17.18,17.18,17.18,1
20100201|2010-01-04 07:00,4,17.17,17.255,17.17,17.225,6
20100201|2010-01-04 08:00,4,17.29,17.39,17.29,17.39,11
20100201|2010-01-04 08:30,4,17.395,17.395,17.385,17.395,3
20100201|2010-01-04 09:00,4,17.345,17.455,17.345,17.41,9
20100201|2010-01-04 10:00,4,17.54,17.54,17.54,17.54,1
20100201|2010-01-04 10:30,4,17.515,17.515,17.455,17.46,4
20100201|2010-01-04 11:00,4,17.445,17.445,17.44,17.44,5
20100201|2010-01-04 12:00,4,17.475,17.475,17.475,17.475,1
20100201|2010-01-04 12:30,4,17.43,17.43,17.43,17.43,1
20100201|2010-01-04 13:30,4,17.495,17.495,17.495,17.495,1
20100201|2010-01-04 14:30,4,17.505,17.545,17.505,17.545,20
20100201|2010-01-04 15:00,4,17.545,17.545,17.545,17.545,5
20100201|2010-01-04 17:30,5,17.61,17.61,17.61,17.61,2
20100201|2010-01-04 20:00,5,17.58,17.58,17.58,17.58,2
20100201|2010-01-04 21:00,5,17.62,17.63,17.62,17.63,2
20100201|2010-01-05 01:00,5,17.7,17.7,17.7,17.7,2
20100201|2010-01-05 01:30,5,17.705,17.705,17.705,17.705,1
20100201|2010-01-05 02:00,5,17.68,17.68,17.68,17.68,1
20100201|2010-01-05 04:30,5,17.59,17.59,17.59,17.59,1
20100201|2010-01-05 05:00,5,17.53,17.53,17.53,17.53,1
20100201|2010-01-05 07:30,5,17.625,17.625,17.53,17.54,5
20100201|2010-01-05 08:30,5,17.56,17.56,17.56,17.56,1
20100201|2010-01-05 09:00,5,17.585,17.725,17.585,17.725,9
20100201|2010-01-05 09:30,5,17.745,17.745,17.695,17.695,13
20100201|2010-01-05 10:00,5,17.775,17.87,17.775,17.87,18
20100201|2010-01-05 10:30,5,17.83,17.83,17.83,17.83,5
20100201|2010-01-05 11:00,5,17.84,17.84,17.84,17.84,1
20100201|2010-01-05 11:30,5,17.805,17.805,17.805,17.805,2
20100201|2010-01-05 12:00,5,17.83,17.83,17.77,17.77,10
20100201|2010-01-05 12:30,5,17.735,17.735,17.685,17.69,7
20100201|2010-01-05 13:00,5,17.655,17.69,17.655,17.69,2
20100201|2010-01-05 14:30,5,17.805,17.805,17.805,17.805,1
20100201|2010-01-05 19:00,6,17.84,17.84,17.84,17.84,2
20100201|2010-01-05 19:30,6,17.85,17.85,17.85,17.85,1
20100201|2010-01-05 20:00,6,17.86,17.86,17.86,17.86,3
20100201|2010-01-05 20:30,6,17.86,17.86,17.855,17.855,4
20100201|2010-01-05 22:00,6,17.9,17.9,17.885,17.885,6
20100201|2010-01-05 22:30,6,17.9,17.9,17.9,17.9,1
20100201|2010-01-06 00:00,6,17.91,17.96,17.91,17.95,9
20100201|2010-01-06 01:00,6,17.825,17.825,17.825,17.825,1
20100201|2010-01-06 01:30,6,17.885,17.96,17.885,17.96,4
20100201|2010-01-06 03:00,6,17.99,17.99,17.99,17.99,2
20100201|2010-01-06 03:30,6,18.02,18.02,18.02,18.02,2
20100201|2010-01-06 05:00,6,17.97,17.97,17.97,17.97,2
20100201|2010-01-06 06:00,6,17.905,17.905,17.905,17.905,1
20100201|2010-01-06 06:30,6,17.905,17.905,17.905,17.905,2
20100201|2010-01-06 07:00,6,17.945,17.945,17.945,17.945,1
20100201|2010-01-06 07:30,6,17.985,18.07,17.985,18.04,16
20100201|2010-01-06 08:00,6,18.055,18.055,17.975,17.985,5
20100201|2010-01-06 08:30,6,17.97,17.99,17.96,17.97,14
20100201|2010-01-06 09:00,6,18.05,18.13,18.05,18.065,13
20100201|2010-01-06 09:30,6,18.09,18.09,18.07,18.07,9
20100201|2010-01-06 10:00,6,18.11,18.22,18.11,18.21,5
20100201|2010-01-06 10:30,6,18.195,18.195,18.135,18.15,7
20100201|2010-01-06 11:00,6,18.125,18.13,18.09,18.095,22
20100201|2010-01-06 11:30,6,18.115,18.135,18.115,18.135,2
20100201|2010-01-06 12:00,6,18.135,18.135,18.135,18.135,1
20100201|2010-01-06 13:30,6,18.21,18.21,18.21,18.21,1
20100201|2010-01-06 18:00,7,18.195,18.2,18.195,18.2,5
20100201|2010-01-06 18:30,7,18.305,18.39,18.305,18.335,27
20100201|2010-01-06 20:00,7,18.195,18.195,18.17,18.17,6
20100201|2010-01-06 20:30,7,18.15,18.15,18.15,18.15,1
20100201|2010-01-06 21:00,7,18.18,18.185,18.16,18.165,10
20100201|2010-01-06 21:30,7,18.135,18.135,18.135,18.135,1
20100201|2010-01-07 01:00,7,18.08,18.085,18.065,18.08,16
20100201|2010-01-07 01:30,7,18.145,18.145,18.145,18.145,1
20100201|2010-01-07 03:00,7,18.11,18.11,18.11,18.11,1
20100201|2010-01-07 04:30,7,18.12,18.13,18.12,18.13,3
20100201|2010-01-07 05:00,7,18.13,18.19,18.13,18.19,9
20100201|2010-01-07 05:30,7,18.105,18.105,18.105,18.105,2
20100201|2010-01-07 06:00,7,18.1,18.1,18.1,18.1,1
20100201|2010-01-07 07:30,7,18.115,18.12,18.115,18.12,2
20100201|2010-01-07 08:00,7,18.155,18.205,18.155,18.195,3
20100201|2010-01-07 08:30,7,18.15,18.15,18.15,18.15,1
20100201|2010-01-07 09:00,7,18.195,18.21,18.17,18.21,5
20100201|2010-01-07 09:30,7,18.27,18.32,18.27,18.32,8
20100201|2010-01-07 10:00,7,18.335,18.335,18.22,18.22,36
20100201|2010-01-07 10:30,7,18.225,18.24,18.225,18.235,3
20100201|2010-01-07 11:00,7,18.34,18.34,18.34,18.34,1
20100201|2010-01-07 11:30,7,18.32,18.32,18.275,18.275,2
20100201|2010-01-07 13:00,7,18.315,18.315,18.315,18.315,1
20100201|2010-01-07 14:00,7,18.32,18.32,18.315,18.315,3
20100201|2010-01-07 14:30,7,18.26,18.26,18.255,18.255,5
20100201|2010-01-07 15:00,7,18.23,18.23,18.23,18.23,3
20100201|2010-01-07 19:30,8,18.12,18.13,18.12,18.125,6
20100201|2010-01-07 20:00,8,18.15,18.15,18.15,18.15,2
20100201|2010-01-07 21:30,8,18.085,18.095,18.085,18.095,5
20100201|2010-01-07 23:30,8,18.105,18.105,18.085,18.085,2
20100201|2010-01-08 02:00,8,18.18,18.18,18.18,18.18,1
20100201|2010-01-08 02:30,8,18.15,18.15,18.15,18.15,4
20100201|2010-01-08 03:00,8,18.15,18.15,18.15,18.15,3
20100201|2010-01-08 04:30,8,18.1,18.1,18.1,18.1,1
20100201|2010-01-08 06:30,8,18.13,18.13,18.13,18.13,1
20100201|2010-01-08 07:00,8,18.105,18.105,18.105,18.105,2
20100201|2010-01-08 07:30,8,18.22,18.435,18.22,18.42,10
20100201|2010-01-08 08:00,8,18.405,18.45,18.405,18.45,9
20100201|2010-01-08 08:30,8,18.415,18.415,18.37,18.37,12
20100201|2010-01-08 09:00,8,18.315,18.32,18.315,18.32,6
20100201|2010-01-08 09:30,8,18.355,18.42,18.355,18.42,7
20100201|2010-01-08 10:00,8,18.39,18.39,18.39,18.39,1
20100201|2010-01-08 11:00,8,18.42,18.43,18.42,18.43,7
20100201|2010-01-08 11:30,8,18.425,18.425,18.425,18.425,2
20100201|2010-01-08 12:00,8,18.435,18.465,18.435,18.465,3
20100201|2010-01-08 12:30,8,18.465,18.465,18.465,18.465,1
20100201|2010-01-08 13:00,8,18.5,18.5,18.5,18.5,1
20100201|2010-01-08 14:30,8,18.475,18.475,18.475,18.475,2
20100201|2010-01-08 15:00,8,18.485,18.485,18.485,18.485,2
20100201|2010-01-10 17:00,11,18.505,18.575,18.505,18.575,12
20100201|2010-01-10 17:30,11,18.665,18.78,18.665,18.69,51
20100201|2010-01-10 20:30,11,18.73,18.805,18.72,18.805,17
20100201|2010-01-10 21:00,11,18.83,18.83,18.83,18.83,10
20100201|2010-01-10 21:30,11,18.81,18.81,18.81,18.81,3
20100201|2010-01-10 22:00,11,18.79,18.79,18.775,18.775,2
20100201|2010-01-10 23:30,11,18.83,18.83,18.83,18.83,1
20100201|2010-01-11 00:00,11,18.81,18.81,18.81,18.81,1
20100201|2010-01-11 00:30,11,18.785,18.785,18.785,18.785,4
20100201|2010-01-11 01:00,11,18.79,18.79,18.79,18.79,1
20100201|2010-01-11 02:30,11,18.805,18.815,18.805,18.815,2
20100201|2010-01-11 03:00,11,18.77,18.775,18.77,18.775,2
20100201|2010-01-11 03:30,11,18.765,18.765,18.765,18.765,1
20100201|2010-01-11 04:00,11,18.765,18.785,18.765,18.785,3
20100201|2010-01-11 04:30,11,18.82,18.83,18.82,18.83,2
20100201|2010-01-11 05:30,11,18.83,18.83,18.83,18.83,3
20100201|2010-01-11 07:00,11,18.85,18.855,18.79,18.79,7
20100201|2010-01-11 08:00,11,18.82,18.82,18.775,18.775,2
20100201|2010-01-11 08:30,11,18.795,18.795,18.75,18.77,8
20100201|2010-01-11 09:00,11,18.76,18.76,18.75,18.76,4
20100201|2010-01-11 09:30,11,18.7,18.78,18.7,18.775,23
20100201|2010-01-11 10:00,11,18.775,18.775,18.675,18.675,74
20100201|2010-01-11 10:30,11,18.775,18.775,18.755,18.755,2
20100201|2010-01-11 11:30,11,18.65,18.685,18.65,18.675,4
20100201|2010-01-11 12:00,11,18.63,18.63,18.63,18.63,1
20100201|2010-01-11 12:30,11,18.665,18.665,18.665,18.665,1
20100201|2010-01-11 13:00,11,18.665,18.665,18.665,18.665,1
20100201|2010-01-11 13:30,11,18.625,18.625,18.565,18.565,14
20100201|2010-01-11 14:00,11,18.56,18.565,18.56,18.565,21
20100201|2010-01-11 14:30,11,18.58,18.6,18.58,18.6,11
20100201|2010-01-11 17:00,12,18.555,18.56,18.555,18.56,2
20100201|2010-01-11 18:30,12,18.6,18.6,18.6,18.6,1
20100201|2010-01-11 19:30,12,18.64,18.64,18.64,18.64,2
20100201|2010-01-11 20:30,12,18.535,18.535,18.535,18.535,1
20100201|2010-01-11 22:00,12,18.595,18.595,18.595,18.595,2
20100201|2010-01-12 02:00,12,18.745,18.745,18.745,18.745,1
20100201|2010-01-12 03:00,12,18.645,18.645,18.645,18.645,1
20100201|2010-01-12 03:30,12,18.665,18.665,18.665,18.665,1
20100201|2010-01-12 05:00,12,18.495,18.495,18.49,18.495,31
20100201|2010-01-12 05:30,12,18.45,18.45,18.45,18.45,1
20100201|2010-01-12 06:00,12,18.425,18.495,18.425,18.495,3
20100201|2010-01-12 06:30,12,18.46,18.46,18.46,18.46,1
20100201|2010-01-12 07:30,12,18.42,18.435,18.42,18.42,4
20100201|2010-01-12 08:00,12,18.38,18.52,18.36,18.52,57
20100201|2010-01-12 08:30,12,18.545,18.56,18.545,18.56,6
20100201|2010-01-12 09:00,12,18.61,18.61,18.59,18.59,2
20100201|2010-01-12 09:30,12,18.61,18.61,18.57,18.57,2
20100201|2010-01-12 10:00,12,18.53,18.53,18.52,18.52,2
20100201|2010-01-12 10:30,12,18.465,18.465,18.465,18.465,1
20100201|2010-01-12 11:00,12,18.44,18.44,18.44,18.44,1
20100201|2010-01-12 11:30,12,18.36,18.36,18.3,18.3,2
20100201|2010-01-12 12:00,12,18.295,18.295,18.295,18.295,1
20100201|2010-01-12 12:30,12,18.34,18.34,18.34,18.34,2
20100201|2010-01-12 14:00,12,18.26,18.26,18.26,18.26,1
20100201|2010-01-12 14:30,12,18.225,18.225,18.225,18.225,1
20100201|2010-01-12 17:00,13,18.27,18.27,18.27,18.27,2
20100201|2010-01-12 17:30,13,18.275,18.275,18.275,18.275,1
20100201|2010-01-12 18:00,13,18.305,18.32,18.305,18.32,2
20100201|2010-01-12 18:30,13,18.3,18.3,18.3,18.3,1
20100201|2010-01-12 23:00,13,18.29,18.29,18.29,18.29,1
20100201|2010-01-13 01:00,13,18.305,18.305,18.305,18.305,1
20100201|2010-01-13 02:00,13,18.235,18.235,18.235,18.235,1
20100201|2010-01-13 02:30,13,18.28,18.335,18.28,18.335,3
20100201|2010-01-13 06:00,13,18.42,18.42,18.42,18.42,1
20100201|2010-01-13 07:00,13,18.41,18.41,18.41,18.41,1
20100201|2010-01-13 07:30,13,18.46,18.46,18.46,18.46,1
20100201|2010-01-13 08:00,13,18.39,18.39,18.39,18.39,1
20100201|2010-01-13 09:00,13,18.305,18.305,18.285,18.3,3
20100201|2010-01-13 09:30,13,18.31,18.315,18.31,18.31,10
20100201|2010-01-13 10:30,13,18.42,18.42,18.42,18.42,1
20100201|2010-01-13 11:00,13,18.51,18.57,18.51,18.55,3
20100201|2010-01-13 11:30,13,18.6,18.61,18.58,18.61,7
20100201|2010-01-13 12:00,13,18.54,18.605,18.525,18.605,3
20100201|2010-01-13 15:00,13,18.625,18.64,18.625,18.64,2
20100201|2010-01-13 16:00,13,18.64,18.64,18.64,18.64,1
20100201|2010-01-13 18:30,14,18.7,18.7,18.7,18.7,2
20100201|2010-01-14 02:00,14,18.555,18.56,18.555,18.56,2
20100201|2010-01-14 04:00,14,18.53,18.53,18.53,18.53,1
20100201|2010-01-14 04:30,14,18.51,18.51,18.51,18.51,1
20100201|2010-01-14 05:00,14,18.55,18.55,18.55,18.55,1
20100201|2010-01-14 06:30,14,18.455,18.47,18.455,18.47,2
20100201|2010-01-14 07:30,14,18.595,18.6,18.595,18.6,2
20100201|2010-01-14 09:00,14,18.645,18.645,18.645,18.645,1
20100201|2010-01-14 09:30,14,18.695,18.695,18.525,18.525,2
20100201|2010-01-14 10:00,14,18.5,18.5,18.475,18.475,2
20100201|2010-01-14 10:30,14,18.565,18.565,18.53,18.53,3
20100201|2010-01-14 11:00,14,18.57,18.6,18.57,18.6,3
20100201|2010-01-14 12:00,14,18.675,18.675,18.675,18.675,1
20100201|2010-01-14 12:30,14,18.68,18.73,18.68,18.73,3
20100201|2010-01-14 13:00,14,18.675,18.675,18.66,18.66,3
20100201|2010-01-14 15:00,14,18.685,18.685,18.685,18.685,1
20100201|2010-01-14 17:30,15,18.65,18.65,18.65,18.65,1
20100201|2010-01-14 19:00,15,18.6,18.6,18.6,18.6,5
20100201|2010-01-14 19:30,15,18.605,18.605,18.605,18.605,1
20100201|2010-01-14 20:00,15,18.575,18.575,18.57,18.57,6
20100201|2010-01-15 02:30,15,18.55,18.55,18.55,18.55,1
20100201|2010-01-15 03:00,15,18.54,18.54,18.54,18.54,1
20100201|2010-01-15 04:30,15,18.5,18.5,18.5,18.5,1
20100201|2010-01-15 06:30,15,18.535,18.535,18.535,18.535,5
20100201|2010-01-15 07:30,15,18.535,18.535,18.49,18.49,2
20100201|2010-01-15 08:00,15,18.56,18.56,18.535,18.535,2
20100201|2010-01-15 08:30,15,18.5,18.5,18.5,18.5,1
20100201|2010-01-15 09:00,15,18.415,18.415,18.4,18.4,2
20100201|2010-01-15 09:30,15,18.44,18.475,18.43,18.475,3
20100201|2010-01-15 11:00,15,18.45,18.45,18.45,18.45,1
20100201|2010-01-15 12:00,15,18.42,18.445,18.42,18.42,3
20100201|2010-01-15 12:30,15,18.41,18.41,18.41,18.41,1
20100201|2010-01-15 13:30,15,18.43,18.43,18.43,18.43,1
20100201|2010-01-15 14:00,15,18.45,18.455,18.45,18.455,15
20100201|2010-01-15 14:30,15,18.435,18.455,18.435,18.455,10
20100201|2010-01-17 21:00,19,18.46,18.46,18.445,18.445,15
20100201|2010-01-17 22:30,19,18.58,18.58,18.58,18.58,1
20100201|2010-01-18 04:00,19,18.64,18.64,18.64,18.64,2
20100201|2010-01-18 09:30,19,18.665,18.665,18.665,18.665,1
20100201|2010-01-18 17:00,19,18.68,18.68,18.68,18.68,1
20100201|2010-01-18 17:30,19,18.69,18.69,18.69,18.69,1
20100201|2010-01-18 18:00,19,18.73,18.73,18.73,18.73,1
20100201|2010-01-18 19:00,19,18.77,18.8,18.77,18.8,2
20100201|2010-01-19 04:00,19,18.7,18.7,18.7,18.7,2
20100201|2010-01-19 04:30,19,18.705,18.705,18.65,18.65,3
20100201|2010-01-19 06:30,19,18.525,18.525,18.51,18.51,2
20100201|2010-01-19 07:00,19,18.545,18.565,18.545,18.565,2
20100201|2010-01-19 07:30,19,18.58,18.58,18.58,18.58,1
20100201|2010-01-19 08:00,19,18.515,18.525,18.475,18.525,6
20100201|2010-01-19 09:00,19,18.595,18.595,18.595,18.595,1
20100201|2010-01-19 11:00,19,18.72,18.72,18.72,18.72,1
20100201|2010-01-19 11:30,19,18.765,18.765,18.765,18.765,2
20100201|2010-01-19 13:00,19,18.765,18.765,18.765,18.765,1
20100201|2010-01-19 19:30,20,18.695,18.695,18.695,18.695,1
20100201|2010-01-20 01:30,20,18.58,18.58,18.58,18.58,1
20100201|2010-01-20 02:00,20,18.545,18.545,18.545,18.545,1
20100201|2010-01-20 02:30,20,18.565,18.565,18.565,18.565,1
20100201|2010-01-20 05:00,20,18.535,18.535,18.525,18.525,2
20100201|2010-01-20 06:30,20,18.53,18.53,18.53,18.53,1
20100201|2010-01-20 07:00,20,18.475,18.5,18.475,18.5,2
20100201|2010-01-20 07:30,20,18.485,18.505,18.44,18.44,5
20100201|2010-01-20 08:00,20,18.43,18.43,18.305,18.305,14
20100201|2010-01-20 08:30,20,18.25,18.295,18.25,18.28,3
20100201|2010-01-20 09:00,20,18.215,18.215,18.15,18.15,2
20100201|2010-01-20 09:30,20,18.05,18.05,17.965,17.965,7
20100201|2010-01-20 10:00,20,17.895,17.895,17.865,17.89,4
20100201|2010-01-20 12:00,20,17.9,17.9,17.9,17.9,5
20100201|2010-01-20 13:00,20,17.96,17.96,17.96,17.96,1
20100201|2010-01-20 13:30,20,17.94,17.94,17.93,17.93,2
20100201|2010-01-20 18:30,21,17.97,17.975,17.97,17.975,2
20100201|2010-01-20 20:30,21,17.91,17.91,17.91,17.91,1
20100201|2010-01-20 21:00,21,17.925,17.925,17.925,17.925,5
20100201|2010-01-21 00:00,21,18,18,18,18,1
20100201|2010-01-21 02:30,21,17.85,17.87,17.85,17.87,2
20100201|2010-01-21 03:00,21,17.71,17.71,17.71,17.71,1
20100201|2010-01-21 03:30,21,17.67,17.715,17.655,17.715,3
20100201|2010-01-21 04:00,21,17.66,17.66,17.66,17.66,1
20100201|2010-01-21 05:00,21,17.645,17.645,17.645,17.645,1
20100201|2010-01-21 06:00,21,17.695,17.715,17.695,17.695,3
20100201|2010-01-21 07:00,21,17.625,17.65,17.625,17.65,42
20100201|2010-01-21 07:30,21,17.78,17.78,17.78,17.78,1
20100201|2010-01-21 08:30,21,17.845,17.845,17.845,17.845,1
20100201|2010-01-21 09:00,21,17.76,17.76,17.69,17.69,2
20100201|2010-01-21 09:30,21,17.665,17.67,17.48,17.495,11
20100201|2010-01-21 10:00,21,17.53,17.53,17.35,17.355,16
20100201|2010-01-21 10:30,21,17.4,17.52,17.36,17.49,16
20100201|2010-01-21 12:00,21,17.47,17.47,17.47,17.47,1
20100201|2010-01-21 13:30,21,17.48,17.48,17.48,17.48,1
20100201|2010-01-21 16:00,21,17.405,17.405,17.405,17.405,1
20100201|2010-01-21 18:30,22,17.4,17.4,17.4,17.4,1
20100201|2010-01-21 21:30,22,17.385,17.385,17.385,17.385,1
20100201|2010-01-21 22:00,22,17.355,17.355,17.355,17.355,2
20100201|2010-01-21 23:30,22,17.37,17.37,17.37,17.37,1
20100201|2010-01-22 02:00,22,17.45,17.45,17.45,17.45,1
20100201|2010-01-22 05:00,22,17.43,17.43,17.43,17.43,10
20100201|2010-01-22 05:30,22,17.35,17.35,17.285,17.285,11
20100201|2010-01-22 06:30,22,17.31,17.31,17.31,17.31,1
20100201|2010-01-22 07:30,22,17.235,17.235,17.175,17.195,4
20100201|2010-01-22 08:30,22,17.09,17.09,17.09,17.09,3
20100201|2010-01-22 09:00,22,17.02,17.02,16.945,17,7
20100201|2010-01-22 09:30,22,16.9,16.99,16.9,16.99,5
20100201|2010-01-22 10:00,22,17.11,17.11,17.11,17.11,1
20100201|2010-01-22 10:30,22,17.155,17.155,17.15,17.15,6
20100201|2010-01-22 11:00,22,17.07,17.07,17.07,17.07,1
20100201|2010-01-22 12:00,22,16.985,16.985,16.985,16.985,1
20100201|2010-01-22 12:30,22,16.95,16.95,16.93,16.93,2
20100201|2010-01-22 13:00,22,17.02,17.02,17.015,17.015,4
20100201|2010-01-22 13:30,22,16.97,16.97,16.97,16.97,1
20100201|2010-01-22 15:00,22,17.06,17.08,17.06,17.07,3
20100201|2010-01-24 17:00,25,17.06,17.06,17.01,17.01,2
20100201|2010-01-24 17:30,25,17.04,17.04,17.04,17.04,1
20100201|2010-01-24 18:00,25,17.04,17.04,17.035,17.035,2
20100201|2010-01-24 19:00,25,17.01,17.01,17.01,17.01,1
20100201|2010-01-24 20:00,25,17.15,17.15,17.15,17.15,4
20100201|2010-01-24 21:00,25,17.15,17.15,17.15,17.15,1
20100201|2010-01-24 21:30,25,17.125,17.125,17.1,17.1,2
20100201|2010-01-24 22:00,25,17.14,17.14,17.14,17.14,1
20100201|2010-01-25 01:00,25,17.15,17.15,17.15,17.15,1
20100201|2010-01-25 02:00,25,17.175,17.175,17.15,17.15,3
20100201|2010-01-25 04:30,25,17.21,17.23,17.21,17.23,2
20100201|2010-01-25 05:00,25,17.22,17.22,17.22,17.22,3
20100201|2010-01-25 05:30,25,17.145,17.145,17.145,17.145,1
20100201|2010-01-25 06:30,25,17.125,17.125,17.09,17.09,2
20100201|2010-01-25 07:00,25,17.075,17.105,17.07,17.105,3
20100201|2010-01-25 07:30,25,17.05,17.07,17.05,17.07,2
20100201|2010-01-25 08:30,25,17.085,17.085,17.075,17.075,2
20100201|2010-01-25 09:00,25,17,17.12,17,17.12,6
20100201|2010-01-25 09:30,25,17.115,17.115,17.115,17.115,2
20100201|2010-01-25 10:30,25,17.095,17.095,17.07,17.075,4
20100201|2010-01-25 11:00,25,17.085,17.085,17.085,17.085,1
20100201|2010-01-25 14:00,25,17.135,17.135,17.135,17.135,1
20100201|2010-01-25 23:00,26,17.025,17.025,17.025,17.025,1
20100201|2010-01-26 01:00,26,17,17,17,17,4
20100201|2010-01-26 02:30,26,16.93,16.93,16.93,16.93,1
20100201|2010-01-26 03:00,26,16.915,16.915,16.905,16.905,2
20100201|2010-01-26 04:00,26,16.82,16.82,16.81,16.81,5
20100201|2010-01-26 05:00,26,16.825,16.85,16.825,16.85,2
20100201|2010-01-26 06:00,26,16.8,16.8,16.8,16.8,1
20100201|2010-01-26 06:30,26,16.85,16.85,16.84,16.84,3
20100201|2010-01-26 07:00,26,16.84,16.84,16.475,16.475,20
20100201|2010-01-26 07:30,26,16.555,16.555,16.44,16.47,6
20100201|2010-01-26 08:00,26,16.455,16.465,16.35,16.465,10
20100201|2010-01-26 08:30,26,16.455,16.61,16.455,16.535,20
20100201|2010-01-26 09:00,26,16.61,16.635,16.61,16.63,7
20100201|2010-01-26 09:30,26,16.58,16.63,16.58,16.63,4
20100201|2010-01-26 10:00,26,16.68,16.68,16.68,16.68,2
20100201|2010-01-26 10:30,26,16.895,16.895,16.84,16.855,6
20100201|2010-01-26 11:30,26,16.905,16.905,16.905,16.905,1
20100201|2010-01-26 12:00,26,16.81,16.88,16.81,16.825,4
20100201|2010-01-26 14:30,26,16.75,16.75,16.75,16.75,1
20100201|2010-01-26 17:30,27,16.88,16.88,16.88,16.88,1
20100201|2010-01-26 19:30,27,16.915,16.915,16.915,16.915,1
20100201|2010-01-26 20:00,27,16.885,16.885,16.88,16.88,2
20100201|2010-01-27 01:30,27,16.765,16.765,16.765,16.765,1
20100201|2010-01-27 02:00,27,16.75,16.75,16.68,16.68,7
20100201|2010-01-27 05:30,27,16.73,16.73,16.73,16.73,2
20100201|2010-01-27 06:00,27,16.735,16.75,16.735,16.75,8
20100201|2010-01-27 06:30,27,16.7,16.775,16.7,16.775,3
20100201|2010-01-27 07:00,27,16.76,16.76,16.735,16.735,3
20100201|2010-01-27 08:30,27,16.615,16.7,16.615,16.68,17
20100201|2010-01-27 10:00,27,16.63,16.63,16.63,16.63,1
20100201|2010-01-27 10:30,27,16.66,16.66,16.66,16.66,2
20100201|2010-01-27 11:30,27,16.595,16.595,16.595,16.595,5
20100201|2010-01-27 12:00,27,16.47,16.47,16.415,16.415,2
20100201|2010-01-28 08:00,28,16.695,16.695,16.695,16.695,1
20100201|2010-01-28 08:30,28,16.59,16.59,16.59,16.59,1
20100201|2010-01-28 09:00,28,16.48,16.48,16.48,16.48,1
20100201|2010-01-28 11:00,28,16.27,16.27,16.27,16.27,2
20100201|2010-01-29 00:30,29,16.1,16.1,16.1,16.1,1
20100201|2010-01-29 01:00,29,16.17,16.17,16.17,16.17,1
20100201|2010-01-29 07:30,29,16.34,16.34,16.34,16.34,1
20100201|2010-01-29 09:30,29,16.25,16.25,16.115,16.115,7
20100201|2010-01-29 10:00,29,16.125,16.125,16.125,16.125,5
20100201|2010-01-29 11:30,29,16.205,16.205,16.185,16.185,6
20100201|2010-01-29 13:00,29,16.29,16.3,16.29,16.3,2
20100201|2010-02-01 04:30,1,16.19,16.19,16.19,16.19,1
20100201|2010-02-01 09:30,1,16.45,16.45,16.45,16.45,1
20100201|2010-02-01 12:00,1,16.585,16.61,16.585,16.61,2
20100201|2010-02-02 09:00,2,16.61,16.61,16.61,16.61,1
20100201|2010-02-02 10:30,2,16.7,16.72,16.68,16.68,13
20100201|2010-02-02 11:00,2,16.69,16.69,16.69,16.69,4
20100201|2010-02-03 08:30,3,16.62,16.62,16.62,16.62,1
20100201|2010-02-03 09:30,3,16.43,16.43,16.43,16.43,1
20100201|2010-02-03 12:30,3,16.36,16.36,16.36,16.36,1
20100201|2010-02-04 08:30,4,16.03,16.03,16.03,16.03,1
20100201|2010-02-04 09:30,4,15.63,15.63,15.63,15.63,1
20100201|2010-02-04 12:30,4,15.33,15.33,15.33,15.33,1
20100201|2010-02-04 16:00,4,15.26,15.26,15.26,15.26,1
20100201|2010-02-05 02:30,5,15.16,15.16,15.15,15.15,2
20100201|2010-02-05 09:00,5,15.01,15.01,15.01,15.01,40
20100201|2010-02-08 15:30,8,15.015,15.015,15,15,12
20100201|2010-02-08 16:00,8,15,15,15,15,5
20100201|2010-02-09 11:00,9,15.545,15.545,15.545,15.545,1
20100201|2010-02-11 07:00,11,15.48,15.495,15.48,15.495,3
20100201|2010-02-11 07:30,11,15.405,15.405,15.355,15.375,7
20100201|2010-02-11 08:00,11,15.315,15.315,15.28,15.28,3
20100201|2010-02-11 08:30,11,15.285,15.29,15.205,15.205,5
20100201|2010-02-11 09:00,11,15.26,15.265,15.235,15.235,4
20100201|2010-02-11 09:30,11,15.25,15.25,15.24,15.24,3
20100201|2010-02-11 10:00,11,15.355,15.445,15.355,15.445,8
20100201|2010-02-11 10:30,11,15.5,15.5,15.49,15.49,4
20100201|2010-02-11 11:30,11,15.585,15.585,15.53,15.53,5
20100201|2010-02-16 06:30,16,15.66,15.67,15.66,15.67,31
20100201|2010-02-19 11:00,19,16.39,16.39,16.39,16.39,5
20100201|2010-02-22 07:30,22,16.43,16.43,16.43,16.43,5
20100201|2010-02-23 05:30,23,16.165,16.165,16.165,16.165,5
20100301|2009-08-06 12:00,6,14.72,14.72,14.72,14.72,2
20100301|2009-08-06 14:30,6,14.6,14.62,14.6,14.62,4
20100301|2009-08-06 15:00,6,14.635,14.635,14.63,14.63,7
20100301|2009-08-06 19:00,7,14.6,14.6,14.6,14.6,1
20100301|2009-08-07 08:30,7,14.82,14.82,14.82,14.82,1
20100301|2009-08-07 12:00,7,14.795,14.795,14.795,14.795,2
20100301|2009-08-10 03:00,10,14.61,14.61,14.61,14.61,1
20100301|2009-08-10 07:00,10,14.41,14.425,14.4,14.425,6
20100301|2009-08-10 12:00,10,14.44,14.455,14.44,14.455,2
20100301|2009-08-11 01:00,11,14.52,14.52,14.52,14.52,1
20100301|2009-08-11 02:00,11,14.54,14.54,14.54,14.54,15
20100301|2009-08-11 12:00,11,14.42,14.42,14.42,14.42,1
20100301|2009-08-11 12:30,11,14.405,14.405,14.405,14.405,3
20100301|2009-08-11 19:00,12,14.42,14.42,14.42,14.42,1
20100301|2009-08-12 06:30,12,14.315,14.315,14.315,14.315,1
20100301|2009-08-12 11:00,12,14.645,14.645,14.645,14.645,1
20100301|2009-08-12 11:30,12,14.6,14.6,14.6,14.6,10
20100301|2009-08-12 12:00,12,14.6,14.645,14.6,14.645,2
20100301|2009-08-12 13:00,12,14.58,14.58,14.58,14.58,1
20100301|2009-08-12 14:00,12,14.63,14.63,14.63,14.63,1
20100301|2009-08-13 08:30,13,14.9,14.9,14.9,14.9,1
20100301|2009-08-13 11:30,13,15.07,15.07,15.07,15.07,4
20100301|2009-08-13 12:00,13,15.055,15.075,15.055,15.07,11
20100301|2009-08-14 07:00,14,15.13,15.13,15.13,15.13,10
20100301|2009-08-14 10:30,14,14.7,14.7,14.7,14.7,1
20100301|2009-08-14 12:00,14,14.81,14.81,14.795,14.795,2
20100301|2009-08-17 06:30,17,14.225,14.225,14.225,14.225,1
20100301|2009-08-17 07:00,17,14.175,14.175,14.155,14.155,2
20100301|2009-08-17 07:30,17,14.165,14.165,14.165,14.165,1
20100301|2009-08-17 09:00,17,14.06,14.06,14.06,14.06,1
20100301|2009-08-17 12:00,17,14.01,14.05,14.01,14.05,9
20100301|2009-08-17 12:30,17,14.045,14.05,14.045,14.05,3
20100301|2009-08-18 08:00,18,13.955,13.955,13.955,13.955,1
20100301|2009-08-18 20:00,19,14.12,14.12,14.12,14.12,1
20100301|2009-08-19 01:30,19,13.85,13.85,13.8,13.8,3
20100301|2009-08-19 02:30,19,13.75,13.75,13.75,13.75,1
20100301|2009-08-19 08:30,19,13.85,13.85,13.85,13.85,1
20100301|2009-08-19 09:30,19,13.805,13.805,13.805,13.805,3
20100301|2009-08-19 10:30,19,13.93,13.93,13.93,13.93,1
20100301|2009-08-19 11:30,19,13.99,13.99,13.99,13.99,1
20100301|2009-08-19 12:00,19,13.95,13.95,13.925,13.93,10
20100301|2009-08-19 12:30,19,13.93,13.945,13.93,13.945,12
20100301|2009-08-19 13:30,19,13.92,13.92,13.92,13.92,1
20100301|2009-08-19 14:30,19,13.86,13.86,13.85,13.85,2
20100301|2009-08-20 07:30,20,13.925,13.925,13.925,13.925,9
20100301|2009-08-20 08:00,20,13.9,13.9,13.9,13.9,2
20100301|2009-08-20 08:30,20,13.95,13.95,13.95,13.95,4
20100301|2009-08-20 09:30,20,13.925,13.925,13.925,13.925,1
20100301|2009-08-20 12:00,20,13.95,13.955,13.95,13.955,2
20100301|2009-08-21 09:00,21,14.27,14.27,14.26,14.26,3
20100301|2009-08-21 09:30,21,14.21,14.21,14.21,14.21,2
20100301|2009-08-21 10:30,21,14.23,14.23,14.23,14.23,0
20100301|2009-08-21 12:00,21,14.235,14.235,14.235,14.235,1
20100301|2009-08-21 13:00,21,14.235,14.235,14.235,14.235,1
20100301|2009-08-23 18:30,24,14.305,14.305,14.305,14.305,1
20100301|2009-08-23 23:00,24,14.415,14.42,14.415,14.42,5
20100301|2009-08-24 07:30,24,14.495,14.495,14.495,14.495,1
20100301|2009-08-24 12:00,24,14.315,14.315,14.275,14.275,3
20100301|2009-08-24 13:00,24,14.24,14.24,14.24,14.24,4
20100301|2009-08-24 14:30,24,14.22,14.22,14.22,14.22,1
20100301|2009-08-25 08:00,25,14.395,14.395,14.395,14.395,1
20100301|2009-08-25 11:30,25,14.43,14.43,14.43,14.43,1
20100301|2009-08-25 12:00,25,14.365,14.365,14.365,14.365,1
20100301|2009-08-26 00:30,26,14.48,14.48,14.48,14.48,1
20100301|2009-08-26 07:00,26,14.375,14.375,14.375,14.375,6
20100301|2009-08-26 08:30,26,14.355,14.355,14.355,14.355,1
20100301|2009-08-26 09:00,26,14.31,14.31,14.31,14.31,1
20100301|2009-08-26 11:00,26,14.34,14.34,14.34,14.34,0
20100301|2009-08-26 11:30,26,14.33,14.33,14.32,14.32,0
20100301|2009-08-26 12:00,26,14.31,14.32,14.31,14.32,1
20100301|2009-08-26 12:30,26,14.315,14.315,14.315,14.315,1
20100301|2009-08-26 15:30,26,14.41,14.41,14.41,14.41,2
20100301|2009-08-26 19:30,27,14.3,14.3,14.3,14.3,1
20100301|2009-08-26 22:30,27,14.275,14.275,14.275,14.275,6
20100301|2009-08-27 03:30,27,14.275,14.275,14.275,14.275,3
20100301|2009-08-27 04:00,27,14.275,14.275,14.275,14.275,28
20100301|2009-08-27 09:30,27,14.24,14.24,14.24,14.24,1
20100301|2009-08-27 10:00,27,14.155,14.16,14.155,14.155,3
20100301|2009-08-27 10:30,27,14.22,14.22,14.22,14.22,1
20100301|2009-08-27 11:30,27,14.25,14.25,14.25,14.25,1
20100301|2009-08-27 13:30,27,14.38,14.38,14.35,14.35,2
20100301|2009-08-27 15:00,27,14.36,14.375,14.36,14.37,5
20100301|2009-08-27 19:00,28,14.415,14.415,14.415,14.415,3
20100301|2009-08-28 04:00,28,14.525,14.525,14.525,14.525,1
20100301|2009-08-28 06:00,28,14.565,14.565,14.56,14.56,3
20100301|2009-08-28 07:30,28,14.775,14.775,14.755,14.755,2
20100301|2009-08-28 08:30,28,14.805,14.86,14.805,14.86,7
20100301|2009-08-28 09:00,28,14.78,14.78,14.78,14.78,1
20100301|2009-08-28 10:00,28,14.905,14.905,14.905,14.905,1
20100301|2009-08-28 12:00,28,14.85,14.855,14.85,14.855,3
20100301|2009-08-28 12:30,28,14.85,14.85,14.85,14.85,1
20100301|2009-08-28 13:30,28,14.815,14.815,14.815,14.815,1
20100301|2009-08-28 15:00,28,14.805,14.825,14.805,14.825,5
20100301|2009-08-28 16:00,28,14.84,14.84,14.84,14.84,1
20100301|2009-08-31 08:00,31,14.695,14.695,14.67,14.67,3
20100301|2009-08-31 08:30,31,14.67,14.67,14.67,14.67,1
20100301|2009-08-31 12:00,31,14.89,14.95,14.89,14.95,4
20100301|2009-08-31 14:30,31,14.93,14.93,14.93,14.93,1
20100301|2009-08-31 15:00,31,14.93,14.93,14.93,14.93,1
20100301|2009-08-31 18:30,1,14.945,14.945,14.945,14.945,1
20100301|2009-09-01 07:00,1,14.895,14.895,14.895,14.895,17
20100301|2009-09-01 08:30,1,14.95,14.955,14.945,14.95,68
20100301|2009-09-01 09:30,1,15.025,15.025,15.025,15.025,1
20100301|2009-09-01 10:00,1,14.81,14.81,14.81,14.81,1
20100301|2009-09-01 10:30,1,14.79,14.81,14.79,14.81,2
20100301|2009-09-01 11:30,1,14.835,14.835,14.83,14.83,1
20100301|2009-09-01 12:00,1,15.07,15.12,15.07,15.1,17
20100301|2009-09-01 13:00,1,15.06,15.06,15.06,15.06,1
20100301|2009-09-01 15:30,1,15.065,15.065,15.065,15.065,1
20100301|2009-09-01 17:00,2,15.065,15.065,15.065,15.065,1
20100301|2009-09-01 18:30,2,15.04,15.04,15.04,15.04,2
20100301|2009-09-01 20:30,2,15.01,15.01,15.01,15.01,1
20100301|2009-09-01 21:00,2,14.99,14.99,14.99,14.99,2
20100301|2009-09-02 02:00,2,15.045,15.045,15.045,15.045,1
20100301|2009-09-02 07:00,2,14.925,15.065,14.925,15.065,13
20100301|2009-09-02 08:00,2,15.08,15.15,15.08,15.15,5
20100301|2009-09-02 08:30,2,15.105,15.105,15.105,15.105,1
20100301|2009-09-02 09:00,2,15.105,15.105,15.03,15.03,2
20100301|2009-09-02 09:30,2,15.02,15.08,15.02,15.08,2
20100301|2009-09-02 10:00,2,15.17,15.24,15.17,15.24,7
20100301|2009-09-02 10:30,2,15.23,15.23,15.215,15.215,3
20100301|2009-09-02 11:00,2,15.26,15.26,15.26,15.26,1
20100301|2009-09-02 12:00,2,15.5,15.5,15.4,15.4,11
20100301|2009-09-02 14:30,2,15.49,15.49,15.49,15.49,1
20100301|2009-09-02 15:30,2,15.45,15.45,15.45,15.45,1
20100301|2009-09-02 20:30,3,15.465,15.465,15.465,15.465,1
20100301|2009-09-03 00:00,3,15.5,15.5,15.5,15.5,1
20100301|2009-09-03 03:30,3,15.75,15.75,15.735,15.735,2
20100301|2009-09-03 04:00,3,15.74,15.74,15.74,15.74,1
20100301|2009-09-03 07:00,3,15.81,15.85,15.81,15.85,8
20100301|2009-09-03 07:30,3,15.75,15.75,15.75,15.75,7
20100301|2009-09-03 08:00,3,15.72,15.72,15.72,15.72,2
20100301|2009-09-03 08:30,3,15.815,15.815,15.815,15.815,20
20100301|2009-09-03 10:30,3,15.985,15.985,15.93,15.93,6
20100301|2009-09-03 11:00,3,15.94,15.94,15.93,15.93,3
20100301|2009-09-03 12:00,3,15.95,16.3,15.95,16.25,14
20100301|2009-09-03 12:30,3,16.27,16.27,16.25,16.255,14
20100301|2009-09-03 13:00,3,16.21,16.21,16.19,16.19,3
20100301|2009-09-03 14:00,3,16.14,16.14,16.14,16.14,1
20100301|2009-09-03 14:30,3,16.18,16.18,16.18,16.18,1
20100301|2009-09-03 17:00,4,16.215,16.215,16.215,16.215,1
20100301|2009-09-03 17:30,4,16.34,16.34,16.34,16.34,2
20100301|2009-09-03 22:00,4,16.18,16.18,16.135,16.135,2
20100301|2009-09-04 00:00,4,16.175,16.175,16.175,16.175,1
20100301|2009-09-04 02:30,4,16,16,16,16,2
20100301|2009-09-04 03:00,4,15.975,15.975,15.975,15.975,1
20100301|2009-09-04 05:00,4,16.015,16.015,16,16,2
20100301|2009-09-04 06:30,4,16.095,16.095,16.095,16.095,3
20100301|2009-09-04 07:30,4,16.065,16.065,16.065,16.065,6
20100301|2009-09-04 08:00,4,16.1,16.1,16.1,16.1,1
20100301|2009-09-04 08:30,4,16.12,16.12,16.12,16.12,1
20100301|2009-09-04 09:00,4,16.125,16.165,16.105,16.105,16
20100301|2009-09-04 10:30,4,16.2,16.2,16.19,16.19,2
20100301|2009-09-04 11:00,4,16.255,16.265,16.255,16.255,3
20100301|2009-09-04 11:30,4,16.305,16.4,16.305,16.4,3
20100301|2009-09-04 14:00,4,16.27,16.3,16.27,16.3,50
20100301|2009-09-04 14:30,4,16.3,16.3,16.3,16.3,1
20100301|2009-09-06 19:00,8,16.21,16.21,16.21,16.21,1
20100301|2009-09-07 10:00,8,16.41,16.41,16.4,16.405,6
20100301|2009-09-07 19:30,8,16.515,16.515,16.515,16.515,2
20100301|2009-09-07 21:30,8,16.515,16.515,16.515,16.515,2
20100301|2009-09-08 07:00,8,16.735,16.735,16.66,16.7,3
20100301|2009-09-08 07:30,8,16.76,16.78,16.76,16.78,2
20100301|2009-09-08 08:00,8,16.75,16.75,16.745,16.745,2
20100301|2009-09-08 09:00,8,16.735,16.78,16.735,16.78,4
20100301|2009-09-08 09:30,8,16.78,16.78,16.78,16.78,1
20100301|2009-09-08 10:00,8,16.82,16.82,16.815,16.815,3
20100301|2009-09-08 10:30,8,16.83,16.83,16.83,16.83,3
20100301|2009-09-08 11:00,8,16.5,16.56,16.5,16.555,10
20100301|2009-09-08 12:00,8,16.5,16.54,16.49,16.54,8
20100301|2009-09-08 12:30,8,16.535,16.575,16.535,16.575,3
20100301|2009-09-08 13:00,8,16.545,16.545,16.545,16.545,1
20100301|2009-09-08 13:30,8,16.51,16.51,16.51,16.51,1
20100301|2009-09-08 18:30,9,16.73,16.73,16.72,16.725,4
20100301|2009-09-08 19:00,9,16.685,16.685,16.68,16.68,2
20100301|2009-09-08 19:30,9,16.685,16.685,16.685,16.685,2
20100301|2009-09-08 23:00,9,16.565,16.565,16.565,16.565,2
20100301|2009-09-09 06:30,9,16.49,16.505,16.49,16.505,9
20100301|2009-09-09 07:00,9,16.58,16.58,16.58,16.58,4
20100301|2009-09-09 08:00,9,16.6,16.6,16.585,16.595,4
20100301|2009-09-09 08:30,9,16.63,16.63,16.55,16.55,7
20100301|2009-09-09 09:00,9,16.63,16.72,16.63,16.67,25
20100301|2009-09-09 10:00,9,16.71,16.71,16.655,16.68,3
20100301|2009-09-09 10:30,9,16.7,16.72,16.7,16.72,2
20100301|2009-09-09 11:00,9,16.65,16.65,16.65,16.65,1
20100301|2009-09-09 11:30,9,16.635,16.635,16.54,16.555,21
20100301|2009-09-09 12:00,9,16.515,16.52,16.495,16.515,17
20100301|2009-09-09 12:30,9,16.495,16.495,16.495,16.495,2
20100301|2009-09-09 13:00,9,16.495,16.5,16.35,16.455,20
20100301|2009-09-09 13:30,9,16.405,16.405,16.405,16.405,1
20100301|2009-09-09 14:00,9,16.395,16.395,16.36,16.36,3
20100301|2009-09-09 14:30,9,16.325,16.34,16.325,16.34,3
20100301|2009-09-09 15:00,9,16.39,16.39,16.39,16.39,1
20100301|2009-09-09 15:30,9,16.385,16.385,16.385,16.385,1
20100301|2009-09-09 17:00,10,16.375,16.375,16.365,16.365,5
20100301|2009-09-10 02:30,10,16.455,16.455,16.455,16.455,4
20100301|2009-09-10 05:00,10,16.295,16.295,16.2,16.2,14
20100301|2009-09-10 06:00,10,16.16,16.16,16.14,16.14,5
20100301|2009-09-10 07:00,10,16.275,16.275,16.23,16.25,16
20100301|2009-09-10 07:30,10,16.325,16.485,16.325,16.42,6
20100301|2009-09-10 08:00,10,16.43,16.44,16.37,16.37,6
20100301|2009-09-10 08:30,10,16.35,16.41,16.345,16.365,4
20100301|2009-09-10 09:30,10,16.535,16.545,16.525,16.545,5
20100301|2009-09-10 10:00,10,16.59,16.62,16.57,16.595,5
20100301|2009-09-10 10:30,10,16.545,16.545,16.47,16.47,4
20100301|2009-09-10 11:00,10,16.575,16.575,16.575,16.575,1
20100301|2009-09-10 11:30,10,16.63,16.745,16.63,16.715,8
20100301|2009-09-10 12:00,10,16.68,16.72,16.68,16.72,4
20100301|2009-09-10 13:00,10,16.715,16.72,16.715,16.72,5
20100301|2009-09-10 22:00,11,16.855,16.855,16.855,16.855,2
20100301|2009-09-10 22:30,11,16.855,16.855,16.855,16.855,2
20100301|2009-09-11 01:00,11,16.94,16.94,16.935,16.935,3
20100301|2009-09-11 02:00,11,16.83,16.83,16.83,16.83,5
20100301|2009-09-11 02:30,11,16.915,16.915,16.915,16.915,1
20100301|2009-09-11 03:30,11,16.8,16.8,16.8,16.8,5
20100301|2009-09-11 06:00,11,16.92,16.92,16.92,16.92,1
20100301|2009-09-11 08:00,11,16.93,17.045,16.93,16.99,40
20100301|2009-09-11 08:30,11,16.98,16.98,16.93,16.93,2
20100301|2009-09-11 09:00,11,16.895,16.965,16.895,16.965,3
20100301|2009-09-11 09:30,11,16.99,16.99,16.99,16.99,5
20100301|2009-09-11 10:00,11,16.965,16.965,16.965,16.965,4
20100301|2009-09-11 11:00,11,16.76,16.76,16.76,16.76,1
20100301|2009-09-11 11:30,11,16.73,16.73,16.73,16.73,4
20100301|2009-09-11 12:00,11,16.74,16.74,16.735,16.735,4
20100301|2009-09-11 12:30,11,16.78,16.78,16.78,16.78,8
20100301|2009-09-11 13:30,11,16.83,16.83,16.825,16.825,6
20100301|2009-09-11 14:30,11,16.88,16.88,16.88,16.88,2
20100301|2009-09-13 19:00,14,16.865,16.865,16.85,16.85,2
20100301|2009-09-13 20:30,14,16.72,16.72,16.72,16.72,1
20100301|2009-09-14 00:00,14,16.58,16.58,16.58,16.58,3
20100301|2009-09-14 01:00,14,16.5,16.5,16.5,16.5,3
20100301|2009-09-14 01:30,14,16.42,16.42,16.42,16.42,1
20100301|2009-09-14 07:00,14,16.55,16.595,16.55,16.595,13
20100301|2009-09-14 09:00,14,16.595,16.595,16.595,16.595,4
20100301|2009-09-14 09:30,14,16.58,16.63,16.58,16.63,3
20100301|2009-09-14 11:00,14,16.615,16.65,16.615,16.65,2
20100301|2009-09-14 11:30,14,16.69,16.69,16.69,16.69,1
20100301|2009-09-14 12:00,14,16.66,16.67,16.66,16.67,5
20100301|2009-09-14 12:30,14,16.66,16.66,16.62,16.62,2
20100301|2009-09-14 13:00,14,16.6,16.6,16.6,16.6,1
20100301|2009-09-14 13:30,14,16.645,16.645,16.63,16.63,2
20100301|2009-09-14 14:30,14,16.615,16.615,16.615,16.615,1
20100301|2009-09-14 16:00,14,16.62,16.62,16.62,16.62,1
20100301|2009-09-15 00:00,15,16.68,16.68,16.68,16.68,1
20100301|2009-09-15 00:30,15,16.68,16.68,16.68,16.68,1
20100301|2009-09-15 01:00,15,16.61,16.61,16.61,16.61,1
20100301|2009-09-15 04:30,15,16.55,16.55,16.55,16.55,1
20100301|2009-09-15 07:00,15,16.6,16.6,16.6,16.6,11
20100301|2009-09-15 07:30,15,16.63,16.68,16.58,16.68,7
20100301|2009-09-15 08:00,15,16.615,16.615,16.615,16.615,1
20100301|2009-09-15 08:30,15,16.785,16.785,16.785,16.785,1
20100301|2009-09-15 09:00,15,16.73,16.73,16.73,16.73,1
20100301|2009-09-15 09:30,15,16.82,16.85,16.82,16.83,7
20100301|2009-09-15 10:00,15,16.985,16.995,16.95,16.965,26
20100301|2009-09-15 10:30,15,16.95,16.95,16.95,16.95,3
20100301|2009-09-15 11:00,15,16.95,16.955,16.92,16.955,6
20100301|2009-09-15 11:30,15,16.98,16.98,16.98,16.98,1
20100301|2009-09-15 12:00,15,16.995,17.03,16.995,17.02,15
20100301|2009-09-15 12:30,15,17.09,17.1,17.09,17.1,3
20100301|2009-09-15 13:00,15,17.05,17.05,17.05,17.05,1
20100301|2009-09-15 13:30,15,17.05,17.05,17.05,17.05,2
20100301|2009-09-15 14:30,15,17.06,17.075,17.06,17.075,2
20100301|2009-09-15 15:00,15,17.1,17.1,17.1,17.1,4
20100301|2009-09-15 19:00,16,17.14,17.14,17.14,17.14,1
20100301|2009-09-15 19:30,16,17.14,17.14,17.14,17.14,1
20100301|2009-09-15 21:00,16,17.115,17.115,17.115,17.115,4
20100301|2009-09-16 00:30,16,17.285,17.285,17.285,17.285,6
20100301|2009-09-16 01:00,16,17.345,17.345,17.32,17.32,7
20100301|2009-09-16 01:30,16,17.31,17.31,17.31,17.31,1
20100301|2009-09-16 02:00,16,17.36,17.365,17.36,17.365,5
20100301|2009-09-16 02:30,16,17.3,17.3,17.3,17.3,5
20100301|2009-09-16 03:00,16,17.305,17.305,17.305,17.305,1
20100301|2009-09-16 04:30,16,17.35,17.35,17.35,17.35,1
20100301|2009-09-16 07:00,16,17.33,17.345,17.295,17.345,40
20100301|2009-09-16 08:00,16,17.36,17.455,17.36,17.395,21
20100301|2009-09-16 08:30,16,17.395,17.395,17.325,17.325,10
20100301|2009-09-16 09:00,16,17.35,17.355,17.35,17.355,2
20100301|2009-09-16 09:30,16,17.385,17.385,17.385,17.385,1
20100301|2009-09-16 10:00,16,17.435,17.435,17.435,17.435,2
20100301|2009-09-16 10:30,16,17.38,17.395,17.38,17.395,6
20100301|2009-09-16 11:00,16,17.45,17.48,17.43,17.48,34
20100301|2009-09-16 12:00,16,17.47,17.475,17.465,17.465,4
20100301|2009-09-16 12:30,16,17.455,17.455,17.455,17.455,4
20100301|2009-09-16 13:30,16,17.435,17.435,17.415,17.42,25
20100301|2009-09-16 14:00,16,17.455,17.455,17.455,17.455,4
20100301|2009-09-16 17:30,17,17.455,17.455,17.455,17.455,1
20100301|2009-09-17 01:00,17,17.7,17.7,17.7,17.7,2
20100301|2009-09-17 01:30,17,17.68,17.68,17.68,17.68,1
20100301|2009-09-17 02:00,17,17.6,17.6,17.6,17.6,1
20100301|2009-09-17 02:30,17,17.56,17.56,17.56,17.56,1
20100301|2009-09-17 06:30,17,17.45,17.45,17.45,17.45,1
20100301|2009-09-17 07:00,17,17.445,17.515,17.445,17.5,28
20100301|2009-09-17 07:30,17,17.46,17.5,17.46,17.5,13
20100301|2009-09-17 08:00,17,17.41,17.41,17.41,17.41,1
20100301|2009-09-17 08:30,17,17.485,17.54,17.485,17.54,21
20100301|2009-09-17 09:00,17,17.5,17.54,17.5,17.54,2
20100301|2009-09-17 09:30,17,17.57,17.57,17.57,17.57,1
20100301|2009-09-17 10:30,17,17.5,17.5,17.5,17.5,1
20100301|2009-09-17 11:00,17,17.34,17.34,17.33,17.33,4
20100301|2009-09-17 11:30,17,17.36,17.36,17.28,17.28,5
20100301|2009-09-17 12:00,17,17.28,17.315,17.28,17.315,3
20100301|2009-09-17 13:00,17,17.325,17.325,17.325,17.325,1
20100301|2009-09-17 13:30,17,17.37,17.4,17.37,17.4,2
20100301|2009-09-17 14:30,17,17.35,17.35,17.35,17.35,1
20100301|2009-09-17 15:30,17,17.31,17.31,17.31,17.31,1
20100301|2009-09-18 02:00,18,17.215,17.215,17.215,17.215,1
20100301|2009-09-18 07:00,18,17.185,17.205,17.185,17.205,27
20100301|2009-09-18 07:30,18,17.24,17.24,17.24,17.24,1
20100301|2009-09-18 08:00,18,17.28,17.33,17.28,17.33,3
20100301|2009-09-18 08:30,18,17.24,17.24,17.175,17.175,2
20100301|2009-09-18 09:00,18,17.1,17.1,17.08,17.08,14
20100301|2009-09-18 09:30,18,17.18,17.18,17.18,17.18,1
20100301|2009-09-18 10:00,18,17.2,17.2,17.2,17.2,1
20100301|2009-09-18 10:30,18,17.195,17.21,17.195,17.21,2
20100301|2009-09-18 11:30,18,17.06,17.06,17.06,17.06,2
20100301|2009-09-18 12:00,18,17.08,17.11,17.08,17.1,6
20100301|2009-09-18 12:30,18,17.1,17.1,17.1,17.1,1
20100301|2009-09-18 13:00,18,17.13,17.13,17.13,17.13,1
20100301|2009-09-18 14:00,18,17.08,17.08,17.08,17.08,1
20100301|2009-09-18 14:30,18,17.075,17.075,17.075,17.075,2
20100301|2009-09-20 17:00,21,16.9,16.9,16.865,16.865,11
20100301|2009-09-20 17:30,21,16.86,16.86,16.86,16.86,6
20100301|2009-09-20 19:00,21,16.98,16.98,16.98,16.98,1
20100301|2009-09-20 21:30,21,16.8,16.8,16.8,16.8,1
20100301|2009-09-20 22:00,21,16.77,16.77,16.59,16.6,10
20100301|2009-09-21 01:00,21,16.65,16.65,16.65,16.65,1
20100301|2009-09-21 06:00,21,16.73,16.73,16.73,16.73,1
20100301|2009-09-21 06:30,21,16.84,16.84,16.84,16.84,1
20100301|2009-09-21 07:00,21,16.77,16.77,16.71,16.725,15
20100301|2009-09-21 07:30,21,16.795,16.795,16.795,16.795,2
20100301|2009-09-21 08:00,21,16.72,16.72,16.72,16.72,4
20100301|2009-09-21 08:30,21,16.745,16.745,16.745,16.745,2
20100301|2009-09-21 09:00,21,16.71,16.71,16.71,16.71,1
20100301|2009-09-21 09:30,21,16.795,16.895,16.795,16.895,3
20100301|2009-09-21 10:00,21,16.9,16.975,16.9,16.975,3
20100301|2009-09-21 11:00,21,16.91,16.91,16.91,16.91,1
20100301|2009-09-21 11:30,21,16.96,16.97,16.96,16.97,12
20100301|2009-09-21 12:00,21,16.875,16.91,16.875,16.905,10
20100301|2009-09-21 12:30,21,16.92,16.92,16.92,16.92,1
20100301|2009-09-21 14:00,21,16.885,16.885,16.885,16.885,1
20100301|2009-09-21 14:30,21,16.89,16.89,16.885,16.885,5
20100301|2009-09-21 15:30,21,16.89,16.89,16.89,16.89,1
20100301|2009-09-21 22:30,22,17.03,17.03,17.03,17.03,1
20100301|2009-09-22 00:00,22,17.04,17.04,17.04,17.04,1
20100301|2009-09-22 00:30,22,17.035,17.035,17.015,17.015,4
20100301|2009-09-22 03:00,22,17.235,17.235,17.235,17.235,4
20100301|2009-09-22 03:30,22,17.2,17.2,17.2,17.2,7
20100301|2009-09-22 07:00,22,17.335,17.35,17.3,17.35,25
20100301|2009-09-22 07:30,22,17.345,17.345,17.3,17.3,2
20100301|2009-09-22 08:00,22,17.28,17.31,17.28,17.31,2
20100301|2009-09-22 08:30,22,17.26,17.26,17.26,17.26,2
20100301|2009-09-22 09:00,22,17.205,17.22,17.205,17.22,2
20100301|2009-09-22 09:30,22,17.17,17.17,17.165,17.165,4
20100301|2009-09-22 10:00,22,17.25,17.25,17.25,17.25,5
20100301|2009-09-22 10:30,22,17.18,17.18,17.18,17.18,5
20100301|2009-09-22 12:00,22,17.185,17.185,17.16,17.16,14
20100301|2009-09-22 12:30,22,17.155,17.155,17.155,17.155,1
20100301|2009-09-22 13:30,22,17.135,17.135,17.135,17.135,1
20100301|2009-09-22 14:00,22,17.125,17.125,17.125,17.125,8
20100301|2009-09-22 14:30,22,17.16,17.17,17.16,17.17,2
20100301|2009-09-22 15:00,22,17.18,17.18,17.18,17.18,1
20100301|2009-09-22 23:00,23,17.245,17.245,17.245,17.245,1
20100301|2009-09-23 01:00,23,17.2,17.2,17.2,17.2,1
20100301|2009-09-23 07:00,23,17.125,17.13,17.125,17.13,13
20100301|2009-09-23 08:00,23,17.05,17.06,17.05,17.06,4
20100301|2009-09-23 08:30,23,17.04,17.04,17.005,17.005,3
20100301|2009-09-23 09:00,23,16.97,17.01,16.97,17.01,6
20100301|2009-09-23 09:30,23,16.96,16.96,16.77,16.86,11
20100301|2009-09-23 10:00,23,16.805,16.805,16.805,16.805,2
20100301|2009-09-23 10:30,23,16.88,16.88,16.88,16.88,1
20100301|2009-09-23 11:00,23,16.98,16.98,16.98,16.98,1
20100301|2009-09-23 11:30,23,16.95,16.95,16.945,16.945,3
20100301|2009-09-23 12:00,23,16.95,16.95,16.94,16.95,5
20100301|2009-09-23 12:30,23,16.965,17.02,16.965,17.02,7
20100301|2009-09-23 13:00,23,17.01,17.1,17.01,17.055,8
20100301|2009-09-23 13:30,23,17.11,17.115,17.04,17.04,7
20100301|2009-09-23 14:30,23,16.905,16.905,16.9,16.9,3
20100301|2009-09-23 15:00,23,16.91,16.91,16.91,16.91,1
20100301|2009-09-23 16:00,23,16.81,16.81,16.81,16.81,1
20100301|2009-09-23 17:00,24,16.8,16.8,16.8,16.8,4
20100301|2009-09-23 20:00,24,16.93,16.93,16.93,16.93,2
20100301|2009-09-23 21:30,24,16.85,16.85,16.85,16.85,1
20100301|2009-09-23 22:00,24,16.81,16.81,16.81,16.81,1
20100301|2009-09-24 00:30,24,16.86,16.86,16.86,16.86,3
20100301|2009-09-24 02:00,24,16.955,16.955,16.94,16.94,8
20100301|2009-09-24 02:30,24,16.92,16.92,16.92,16.92,5
20100301|2009-09-24 07:00,24,16.97,17.04,16.965,17.04,49
20100301|2009-09-24 07:30,24,17.065,17.065,17.065,17.065,2
20100301|2009-09-24 08:30,24,16.855,16.895,16.855,16.895,5
20100301|2009-09-24 09:00,24,16.795,16.795,16.42,16.485,37
20100301|2009-09-24 09:30,24,16.49,16.5,16.3,16.395,27
20100301|2009-09-24 10:30,24,16.38,16.38,16.33,16.33,7
20100301|2009-09-24 11:00,24,16.385,16.385,16.385,16.385,2
20100301|2009-09-24 11:30,24,16.38,16.38,16.325,16.325,8
20100301|2009-09-24 12:00,24,16.335,16.34,16.33,16.335,7
20100301|2009-09-24 12:30,24,16.38,16.38,16.3,16.3,3
20100301|2009-09-24 13:00,24,16.3,16.305,16.3,16.305,5
20100301|2009-09-24 17:30,25,16.2,16.2,16.2,16.2,1
20100301|2009-09-24 22:30,25,16.245,16.245,16.245,16.245,1
20100301|2009-09-24 23:30,25,16.34,16.34,16.34,16.34,1
20100301|2009-09-25 00:00,25,16.34,16.34,16.335,16.335,2
20100301|2009-09-25 00:30,25,16.26,16.26,16.26,16.26,1
20100301|2009-09-25 01:00,25,16.34,16.34,16.34,16.34,1
20100301|2009-09-25 02:00,25,16.2,16.2,16.2,16.2,1
20100301|2009-09-25 03:30,25,16.26,16.26,16.26,16.26,1
20100301|2009-09-25 04:00,25,16.26,16.26,16.26,16.26,1
20100301|2009-09-25 05:30,25,16.33,16.33,16.33,16.33,1
20100301|2009-09-25 07:00,25,16.315,16.34,16.275,16.275,19
20100301|2009-09-25 07:30,25,16.105,16.105,16,16.07,7
20100301|2009-09-25 08:00,25,16.11,16.11,16.07,16.07,3
20100301|2009-09-25 08:30,25,16.155,16.155,16.085,16.085,5
20100301|2009-09-25 09:00,25,16.175,16.22,16.17,16.22,13
20100301|2009-09-25 10:30,25,16.175,16.175,16.15,16.15,11
20100301|2009-09-25 11:00,25,16.155,16.18,16.105,16.105,22
20100301|2009-09-25 12:00,25,16.085,16.1,16.085,16.1,4
20100301|2009-09-25 14:00,25,16.13,16.13,16.13,16.13,1
20100301|2009-09-27 20:30,28,15.955,15.955,15.92,15.92,5
20100301|2009-09-27 23:00,28,15.905,15.905,15.905,15.905,1
20100301|2009-09-28 00:00,28,15.85,15.85,15.835,15.835,2
20100301|2009-09-28 01:00,28,15.945,15.945,15.945,15.945,1
20100301|2009-09-28 02:00,28,16,16,16,16,1
20100301|2009-09-28 04:00,28,16.04,16.04,16.04,16.04,1
20100301|2009-09-28 04:30,28,16.08,16.08,16.08,16.08,1
20100301|2009-09-28 06:00,28,16.025,16.025,16.025,16.025,1
20100301|2009-09-28 06:30,28,16.055,16.055,16.055,16.055,1
20100301|2009-09-28 07:00,28,16.075,16.085,16.075,16.085,10
20100301|2009-09-28 07:30,28,16.1,16.15,16.1,16.11,5
20100301|2009-09-28 08:00,28,16.09,16.09,16.09,16.09,1
20100301|2009-09-28 08:30,28,16.105,16.105,16.08,16.08,3
20100301|2009-09-28 09:00,28,16.185,16.2,16.185,16.195,16
20100301|2009-09-28 09:30,28,16.25,16.26,16.24,16.24,9
20100301|2009-09-28 10:00,28,16.23,16.28,16.23,16.28,4
20100301|2009-09-28 11:00,28,16.31,16.31,16.31,16.31,4
20100301|2009-09-28 11:30,28,16.31,16.31,16.305,16.305,2
20100301|2009-09-28 12:00,28,16.22,16.22,16.22,16.22,4
20100301|2009-09-28 13:00,28,16.195,16.25,16.195,16.25,2
20100301|2009-09-28 13:30,28,16.25,16.25,16.25,16.25,4
20100301|2009-09-28 14:00,28,16.21,16.21,16.21,16.21,2
20100301|2009-09-28 14:30,28,16.21,16.21,16.21,16.21,3
20100301|2009-09-28 23:00,29,16.25,16.25,16.25,16.25,1
20100301|2009-09-29 00:30,29,16.25,16.25,16.25,16.25,3
20100301|2009-09-29 04:30,29,16.15,16.17,16.15,16.17,2
20100301|2009-09-29 07:00,29,16.08,16.09,16.08,16.09,18
20100301|2009-09-29 07:30,29,16.09,16.09,16.09,16.09,1
20100301|2009-09-29 08:30,29,16.245,16.255,16.22,16.22,21
20100301|2009-09-29 09:00,29,16.205,16.205,16.205,16.205,1
20100301|2009-09-29 10:00,29,16.18,16.18,16.17,16.17,2
20100301|2009-09-29 11:00,29,16.215,16.215,16.2,16.2,50
20100301|2009-09-29 11:30,29,16.235,16.25,16.235,16.25,2
20100301|2009-09-29 21:30,30,16.35,16.365,16.35,16.35,10
20100301|2009-09-30 00:00,30,16.38,16.38,16.38,16.38,1
20100301|2009-09-30 03:30,30,16.5,16.5,16.5,16.5,2
20100301|2009-09-30 04:00,30,16.48,16.48,16.48,16.48,1
20100301|2009-09-30 04:30,30,16.52,16.52,16.52,16.52,1
20100301|2009-09-30 05:00,30,16.49,16.49,16.49,16.49,1
20100301|2009-09-30 06:00,30,16.49,16.49,16.49,16.49,1
20100301|2009-09-30 06:30,30,16.49,16.49,16.49,16.49,1
20100301|2009-09-30 07:00,30,16.475,16.48,16.465,16.48,27
20100301|2009-09-30 07:30,30,16.48,16.48,16.48,16.48,1
20100301|2009-09-30 08:00,30,16.415,16.415,16.415,16.415,1
20100301|2009-09-30 08:30,30,16.49,16.495,16.395,16.395,13
20100301|2009-09-30 09:00,30,16.28,16.325,16.28,16.325,4
20100301|2009-09-30 09:30,30,16.355,16.355,16.355,16.355,2
20100301|2009-09-30 10:30,30,16.43,16.48,16.43,16.48,12
20100301|2009-09-30 11:00,30,16.49,16.6,16.49,16.6,5
20100301|2009-09-30 11:30,30,16.615,16.665,16.615,16.665,3
20100301|2009-09-30 12:00,30,16.66,16.71,16.61,16.71,29
20100301|2009-09-30 12:30,30,16.695,16.695,16.695,16.695,1
20100301|2009-09-30 13:00,30,16.715,16.715,16.715,16.715,2
20100301|2009-09-30 13:30,30,16.715,16.715,16.7,16.7,2
20100301|2009-09-30 15:30,30,16.72,16.72,16.72,16.72,1
20100301|2009-09-30 19:00,1,16.775,16.785,16.775,16.785,9
20100301|2009-10-01 00:00,1,16.67,16.67,16.67,16.67,1
20100301|2009-10-01 01:00,1,16.595,16.595,16.595,16.595,3
20100301|2009-10-01 07:00,1,16.61,16.635,16.595,16.63,35
20100301|2009-10-01 08:00,1,16.735,16.735,16.735,16.735,1
20100301|2009-10-01 08:30,1,16.715,16.715,16.715,16.715,2
20100301|2009-10-01 09:00,1,16.71,16.71,16.64,16.64,7
20100301|2009-10-01 10:30,1,16.5,16.505,16.45,16.505,14
20100301|2009-10-01 11:00,1,16.475,16.52,16.46,16.52,6
20100301|2009-10-01 12:00,1,16.49,16.49,16.46,16.48,14
20100301|2009-10-01 12:30,1,16.48,16.48,16.48,16.48,2
20100301|2009-10-01 22:30,2,16.37,16.37,16.37,16.37,2
20100301|2009-10-02 02:30,2,16.32,16.32,16.315,16.315,11
20100301|2009-10-02 07:00,2,16.26,16.265,16.16,16.175,15
20100301|2009-10-02 07:30,2,16.11,16.11,15.95,15.99,30
20100301|2009-10-02 08:00,2,16.055,16.15,16.055,16.15,4
20100301|2009-10-02 08:30,2,16.205,16.37,16.205,16.37,17
20100301|2009-10-02 09:00,2,16.42,16.42,16.41,16.41,4
20100301|2009-10-02 09:30,2,16.445,16.445,16.445,16.445,1
20100301|2009-10-02 11:00,2,16.265,16.265,16.255,16.255,6
20100301|2009-10-02 11:30,2,16.255,16.255,16.15,16.15,5
20100301|2009-10-02 12:00,2,16.265,16.27,16.265,16.27,3
20100301|2009-10-02 13:30,2,16.2,16.2,16.2,16.2,10
20100301|2009-10-02 15:00,2,16.18,16.18,16.18,16.18,1
20100301|2009-10-04 18:00,5,16.17,16.17,16.17,16.17,1
20100301|2009-10-04 23:00,5,16.25,16.25,16.25,16.25,1
20100301|2009-10-05 00:30,5,16.32,16.325,16.32,16.325,5
20100301|2009-10-05 01:00,5,16.38,16.38,16.38,16.38,1
20100301|2009-10-05 01:30,5,16.38,16.38,16.38,16.38,2
20100301|2009-10-05 03:00,5,16.37,16.385,16.37,16.385,10
20100301|2009-10-05 03:30,5,16.35,16.35,16.33,16.33,2
20100301|2009-10-05 04:30,5,16.32,16.32,16.32,16.32,1
20100301|2009-10-05 07:00,5,16.305,16.31,16.305,16.31,10
20100301|2009-10-05 07:30,5,16.255,16.255,16.195,16.195,13
20100301|2009-10-05 08:30,5,16.285,16.285,16.285,16.285,1
20100301|2009-10-05 09:00,5,16.33,16.335,16.33,16.335,9
20100301|2009-10-05 09:30,5,16.285,16.285,16.235,16.235,3
20100301|2009-10-05 10:00,5,16.245,16.245,16.245,16.245,1
20100301|2009-10-05 10:30,5,16.315,16.315,16.315,16.315,1
20100301|2009-10-05 11:00,5,16.42,16.445,16.42,16.445,3
20100301|2009-10-05 11:30,5,16.5,16.585,16.5,16.585,11
20100301|2009-10-05 12:00,5,16.57,16.6,16.56,16.6,21
20100301|2009-10-05 12:30,5,16.64,16.64,16.64,16.64,1
20100301|2009-10-05 13:00,5,16.63,16.64,16.63,16.64,50
20100301|2009-10-05 13:30,5,16.615,16.615,16.615,16.615,1
20100301|2009-10-05 14:30,5,16.6,16.615,16.6,16.615,2
20100301|2009-10-05 20:00,6,16.975,16.975,16.975,16.975,1
20100301|2009-10-05 22:00,6,16.955,16.955,16.955,16.955,1
20100301|2009-10-06 01:30,6,16.89,16.905,16.89,16.895,3
20100301|2009-10-06 02:00,6,16.915,16.92,16.9,16.9,3
20100301|2009-10-06 05:00,6,17.02,17.02,17.02,17.02,1
20100301|2009-10-06 05:30,6,17.015,17.015,17.015,17.015,1
20100301|2009-10-06 06:00,6,16.99,16.99,16.99,16.99,1
20100301|2009-10-06 07:00,6,17.025,17.145,17.025,17.145,136
20100301|2009-10-06 07:30,6,17.085,17.085,17.085,17.085,3
20100301|2009-10-06 08:00,6,17.15,17.285,17.15,17.175,72
20100301|2009-10-06 08:30,6,17.245,17.245,17.23,17.24,18
20100301|2009-10-06 09:00,6,17.36,17.36,17.325,17.325,13
20100301|2009-10-06 09:30,6,17.34,17.45,17.34,17.45,26
20100301|2009-10-06 10:00,6,17.44,17.44,17.375,17.375,3
20100301|2009-10-06 10:30,6,17.37,17.45,17.35,17.35,28
20100301|2009-10-06 11:00,6,17.355,17.41,17.355,17.41,68
20100301|2009-10-06 12:00,6,17.335,17.335,17.305,17.315,26
20100301|2009-10-06 12:30,6,17.33,17.33,17.285,17.285,20
20100301|2009-10-06 13:00,6,17.26,17.265,17.25,17.265,16
20100301|2009-10-06 14:00,6,17.25,17.34,17.25,17.34,13
20100301|2009-10-06 14:30,6,17.365,17.365,17.365,17.365,1
20100301|2009-10-06 15:00,6,17.385,17.385,17.385,17.385,1
20100301|2009-10-06 15:30,6,17.41,17.41,17.41,17.41,1
20100301|2009-10-06 18:00,7,17.45,17.45,17.45,17.45,3
20100301|2009-10-06 20:00,7,17.45,17.45,17.4,17.4,8
20100301|2009-10-07 00:30,7,17.415,17.415,17.415,17.415,1
20100301|2009-10-07 01:30,7,17.46,17.46,17.46,17.46,1
20100301|2009-10-07 03:00,7,17.51,17.51,17.51,17.51,4
20100301|2009-10-07 03:30,7,17.55,17.55,17.54,17.54,5
20100301|2009-10-07 04:00,7,17.535,17.535,17.535,17.535,1
20100301|2009-10-07 06:00,7,17.44,17.44,17.44,17.44,1
20100301|2009-10-07 06:30,7,17.415,17.415,17.415,17.415,3
20100301|2009-10-07 07:00,7,17.415,17.435,17.385,17.405,22
20100301|2009-10-07 07:30,7,17.38,17.38,17.365,17.365,2
20100301|2009-10-07 08:00,7,17.42,17.42,17.415,17.415,3
20100301|2009-10-07 08:30,7,17.45,17.48,17.45,17.48,6
20100301|2009-10-07 09:00,7,17.475,17.475,17.475,17.475,1
20100301|2009-10-07 09:30,7,17.44,17.44,17.405,17.405,2
20100301|2009-10-07 10:00,7,17.54,17.62,17.54,17.62,18
20100301|2009-10-07 10:30,7,17.545,17.55,17.545,17.55,2
20100301|2009-10-07 11:00,7,17.53,17.53,17.53,17.53,1
20100301|2009-10-07 11:30,7,17.525,17.57,17.515,17.57,7
20100301|2009-10-07 12:00,7,17.55,17.55,17.51,17.51,7
20100301|2009-10-07 13:00,7,17.475,17.475,17.475,17.475,2
20100301|2009-10-07 14:00,7,17.555,17.555,17.555,17.555,1
20100301|2009-10-07 14:30,7,17.57,17.57,17.57,17.57,1
20100301|2009-10-07 15:30,7,17.62,17.62,17.62,17.62,1
20100301|2009-10-07 16:00,7,17.65,17.655,17.65,17.65,9
20100301|2009-10-07 17:00,8,17.7,17.715,17.7,17.715,2
20100301|2009-10-07 19:30,8,17.755,17.755,17.755,17.755,1
20100301|2009-10-07 21:00,8,17.865,17.865,17.865,17.865,1
20100301|2009-10-08 00:30,8,17.88,17.88,17.88,17.88,2
20100301|2009-10-08 01:00,8,17.88,17.88,17.88,17.88,2
20100301|2009-10-08 02:00,8,17.95,17.95,17.89,17.89,13
20100301|2009-10-08 02:30,8,17.895,17.895,17.895,17.895,4
20100301|2009-10-08 03:30,8,17.825,17.825,17.825,17.825,1
20100301|2009-10-08 04:30,8,17.8,17.8,17.8,17.8,1
20100301|2009-10-08 05:00,8,17.835,17.84,17.835,17.84,3
20100301|2009-10-08 07:00,8,17.86,17.865,17.84,17.845,21
20100301|2009-10-08 07:30,8,17.75,17.75,17.75,17.75,1
20100301|2009-10-08 08:00,8,17.805,17.805,17.69,17.69,3
20100301|2009-10-08 08:30,8,17.69,17.695,17.645,17.645,7
20100301|2009-10-08 09:00,8,17.57,17.72,17.56,17.72,6
20100301|2009-10-08 09:30,8,17.745,17.76,17.745,17.76,7
20100301|2009-10-08 10:00,8,17.81,17.84,17.78,17.78,13
20100301|2009-10-08 10:30,8,17.85,17.9,17.84,17.9,6
20100301|2009-10-08 11:00,8,17.845,17.945,17.845,17.945,7
20100301|2009-10-08 11:30,8,17.95,17.95,17.905,17.945,6
20100301|2009-10-08 12:00,8,17.8,17.855,17.8,17.845,9
20100301|2009-10-08 12:30,8,17.825,17.85,17.82,17.85,11
20100301|2009-10-08 13:00,8,17.8,17.8,17.775,17.785,4
20100301|2009-10-08 14:30,8,17.82,17.82,17.82,17.82,2
20100301|2009-10-08 15:30,8,17.82,17.82,17.82,17.82,2
20100301|2009-10-08 16:00,8,17.825,17.825,17.82,17.82,2
20100301|2009-10-08 17:30,9,17.785,17.785,17.785,17.785,1
20100301|2009-10-08 18:00,9,17.7,17.7,17.7,17.7,1
20100301|2009-10-08 21:00,9,17.67,17.675,17.67,17.675,3
20100301|2009-10-11 18:00,12,17.92,17.93,17.92,17.93,4
20100301|2009-10-11 19:00,12,17.905,17.905,17.845,17.845,5
20100301|2009-10-11 19:30,12,17.845,17.845,17.845,17.845,1
20100301|2009-10-11 20:30,12,17.82,17.82,17.81,17.81,5
20100301|2009-10-11 21:00,12,17.83,17.855,17.83,17.83,4
20100301|2009-10-11 22:30,12,17.835,17.835,17.835,17.835,1
20100301|2009-10-11 23:00,12,17.88,17.88,17.88,17.88,50
20100301|2009-10-11 23:30,12,17.88,17.885,17.88,17.885,2
20100301|2009-10-12 00:00,12,17.88,17.88,17.88,17.88,1
20100301|2009-10-12 00:30,12,17.88,17.88,17.88,17.88,1
20100301|2009-10-12 01:00,12,17.835,17.835,17.835,17.835,1
20100301|2009-10-12 07:00,12,17.915,17.915,17.88,17.88,7
20100301|2009-10-12 09:00,12,17.945,17.96,17.89,17.89,11
20100301|2009-10-12 09:30,12,17.9,17.9,17.89,17.89,8
20100301|2009-10-12 10:00,12,17.875,17.88,17.875,17.88,5
20100301|2009-10-12 10:30,12,17.825,17.835,17.825,17.835,11
20100301|2009-10-12 11:00,12,17.865,17.865,17.865,17.865,1
20100301|2009-10-12 11:30,12,17.8,17.825,17.8,17.825,7
20100301|2009-10-12 12:00,12,17.87,17.87,17.85,17.85,5
20100301|2009-10-12 12:30,12,17.85,17.85,17.85,17.85,3
20100301|2009-10-12 13:00,12,17.815,17.815,17.8,17.8,5
20100301|2009-10-12 13:30,12,17.785,17.785,17.78,17.78,3
20100301|2009-10-12 14:00,12,17.795,17.8,17.795,17.8,3
20100301|2009-10-12 15:00,12,17.79,17.8,17.79,17.8,2
20100301|2009-10-12 17:00,13,17.775,17.775,17.775,17.775,1
20100301|2009-10-12 17:30,13,17.805,17.805,17.805,17.805,1
20100301|2009-10-12 21:30,13,17.82,17.82,17.82,17.82,6
20100301|2009-10-12 23:00,13,17.85,17.85,17.85,17.85,1
20100301|2009-10-13 01:00,13,17.85,17.85,17.85,17.85,1
20100301|2009-10-13 02:00,13,17.79,17.79,17.79,17.79,6
20100301|2009-10-13 02:30,13,17.81,17.81,17.81,17.81,1
20100301|2009-10-13 03:00,13,17.98,17.98,17.97,17.97,2
20100301|2009-10-13 03:30,13,17.935,17.935,17.935,17.935,1
20100301|2009-10-13 05:00,13,17.95,17.95,17.95,17.95,1
20100301|2009-10-13 06:30,13,18.01,18.015,18.01,18.01,3
20100301|2009-10-13 07:00,13,17.99,17.99,17.98,17.99,17
20100301|2009-10-13 07:30,13,18.01,18.01,17.9,17.9,12
20100301|2009-10-13 08:00,13,17.8,17.855,17.78,17.78,9
20100301|2009-10-13 08:30,13,17.715,17.74,17.715,17.725,7
20100301|2009-10-13 09:00,13,17.685,17.685,17.6,17.635,30
20100301|2009-10-13 09:30,13,17.675,17.805,17.67,17.805,12
20100301|2009-10-13 10:00,13,17.735,17.735,17.735,17.735,1
20100301|2009-10-13 11:00,13,17.855,17.88,17.84,17.84,72
20100301|2009-10-13 11:30,13,17.86,17.86,17.855,17.86,5
20100301|2009-10-13 12:00,13,17.89,17.89,17.875,17.875,20
20100301|2009-10-13 12:30,13,17.87,17.87,17.87,17.87,4
20100301|2009-10-13 13:00,13,17.77,17.77,17.74,17.74,3
20100301|2009-10-13 14:00,13,17.825,17.825,17.825,17.825,2
20100301|2009-10-13 17:00,14,17.865,17.865,17.865,17.865,1
20100301|2009-10-13 19:00,14,17.88,17.88,17.88,17.88,1
20100301|2009-10-13 21:30,14,17.96,17.965,17.96,17.965,3
20100301|2009-10-13 22:00,14,18.01,18.06,18.01,18.06,14
20100301|2009-10-13 22:30,14,18.045,18.06,18.045,18.06,3
20100301|2009-10-13 23:00,14,18.06,18.06,18.06,18.06,1
20100301|2009-10-14 00:30,14,18.045,18.045,18.045,18.045,1
20100301|2009-10-14 01:00,14,18.05,18.15,18.045,18.15,5
20100301|2009-10-14 02:00,14,18.09,18.09,18.09,18.09,1
20100301|2009-10-14 03:00,14,18,18,18,18,1
20100301|2009-10-14 04:00,14,18.005,18.005,17.985,17.985,2
20100301|2009-10-14 04:30,14,17.98,17.98,17.93,17.93,3
20100301|2009-10-14 05:00,14,17.905,17.97,17.905,17.97,8
20100301|2009-10-14 06:00,14,17.875,17.875,17.85,17.85,5
20100301|2009-10-14 06:30,14,17.83,17.83,17.8,17.8,12
20100301|2009-10-14 07:00,14,17.795,17.905,17.795,17.905,11
20100301|2009-10-14 07:30,14,17.92,17.92,17.84,17.84,9
20100301|2009-10-14 08:00,14,17.965,17.965,17.9,17.9,3
20100301|2009-10-14 08:30,14,17.92,17.935,17.9,17.9,4
20100301|2009-10-14 09:00,14,17.9,17.9,17.86,17.875,7
20100301|2009-10-14 09:30,14,17.89,17.935,17.89,17.935,6
20100301|2009-10-14 10:00,14,17.89,17.89,17.89,17.89,1
20100301|2009-10-14 10:30,14,17.935,17.935,17.935,17.935,2
20100301|2009-10-14 12:00,14,17.94,17.94,17.94,17.94,1
20100301|2009-10-14 12:30,14,17.93,17.93,17.91,17.91,3
20100301|2009-10-14 13:00,14,17.94,17.94,17.94,17.94,3
20100301|2009-10-14 13:30,14,17.95,17.95,17.95,17.95,3
20100301|2009-10-14 14:30,14,17.895,17.895,17.895,17.895,1
20100301|2009-10-14 15:30,14,17.93,17.93,17.93,17.93,1
20100301|2009-10-14 18:30,15,17.995,17.995,17.995,17.995,12
20100301|2009-10-14 19:00,15,17.895,17.895,17.895,17.895,1
20100301|2009-10-14 20:30,15,18.015,18.015,17.95,17.95,2
20100301|2009-10-14 21:30,15,17.97,17.97,17.97,17.97,5
20100301|2009-10-14 23:30,15,17.98,17.99,17.98,17.99,3
20100301|2009-10-15 00:30,15,18.01,18.02,18.01,18.02,3
20100301|2009-10-15 01:00,15,17.98,18.01,17.91,17.91,6
20100301|2009-10-15 01:30,15,17.915,17.915,17.885,17.885,2
20100301|2009-10-15 02:00,15,17.82,17.825,17.8,17.825,3
20100301|2009-10-15 04:00,15,17.82,17.82,17.76,17.76,3
20100301|2009-10-15 04:30,15,17.7,17.7,17.51,17.51,13
20100301|2009-10-15 05:00,15,17.6,17.6,17.6,17.6,2
20100301|2009-10-15 06:00,15,17.55,17.55,17.5,17.54,3
20100301|2009-10-15 06:30,15,17.495,17.5,17.48,17.48,34
20100301|2009-10-15 07:00,15,17.45,17.54,17.43,17.54,47
20100301|2009-10-15 07:30,15,17.51,17.51,17.48,17.48,20
20100301|2009-10-15 08:00,15,17.48,17.57,17.48,17.57,6
20100301|2009-10-15 08:30,15,17.615,17.64,17.615,17.635,5
20100301|2009-10-15 09:00,15,17.625,17.675,17.625,17.655,8
20100301|2009-10-15 09:30,15,17.68,17.69,17.68,17.69,2
20100301|2009-10-15 10:00,15,17.715,17.765,17.7,17.7,13
20100301|2009-10-15 10:30,15,17.77,17.77,17.77,17.77,1
20100301|2009-10-15 11:00,15,17.78,17.78,17.78,17.78,1
20100301|2009-10-15 11:30,15,17.75,17.75,17.495,17.515,10
20100301|2009-10-15 12:00,15,17.515,17.52,17.45,17.455,11
20100301|2009-10-15 12:30,15,17.445,17.455,17.42,17.42,6
20100301|2009-10-15 13:30,15,17.47,17.49,17.47,17.47,20
20100301|2009-10-15 14:00,15,17.465,17.465,17.46,17.46,6
20100301|2009-10-15 14:30,15,17.455,17.455,17.36,17.39,235
20100301|2009-10-15 15:00,15,17.39,17.415,17.39,17.395,37
20100301|2009-10-15 20:30,16,17.52,17.52,17.515,17.515,3
20100301|2009-10-15 22:00,16,17.53,17.53,17.53,17.53,1
20100301|2009-10-16 00:00,16,17.365,17.365,17.365,17.365,1
20100301|2009-10-16 01:00,16,17.4,17.4,17.4,17.4,1
20100301|2009-10-16 02:00,16,17.41,17.41,17.41,17.41,1
20100301|2009-10-16 03:00,16,17.43,17.43,17.43,17.43,2
20100301|2009-10-16 03:30,16,17.36,17.36,17.36,17.36,1
20100301|2009-10-16 04:00,16,17.37,17.37,17.37,17.37,1
20100301|2009-10-16 05:30,16,17.42,17.42,17.42,17.42,1
20100301|2009-10-16 06:30,16,17.25,17.25,17.24,17.24,3
20100301|2009-10-16 07:00,16,17.27,17.28,17.27,17.27,14
20100301|2009-10-16 08:00,16,17.39,17.44,17.385,17.44,4
20100301|2009-10-16 09:00,16,17.36,17.36,17.36,17.36,1
20100301|2009-10-16 09:30,16,17.465,17.47,17.465,17.47,3
20100301|2009-10-16 10:00,16,17.5,17.57,17.5,17.555,4
20100301|2009-10-16 10:30,16,17.515,17.515,17.51,17.51,2
20100301|2009-10-16 11:00,16,17.55,17.55,17.52,17.52,25
20100301|2009-10-16 11:30,16,17.41,17.41,17.4,17.4,2
20100301|2009-10-16 12:00,16,17.46,17.465,17.455,17.455,10
20100301|2009-10-16 12:30,16,17.47,17.495,17.47,17.485,9
20100301|2009-10-16 13:30,16,17.47,17.47,17.47,17.47,2
20100301|2009-10-16 14:30,16,17.48,17.48,17.48,17.48,1
20100301|2009-10-16 15:00,16,17.5,17.5,17.5,17.5,1
20100301|2009-10-18 17:30,19,17.545,17.545,17.545,17.545,1
20100301|2009-10-18 18:30,19,17.52,17.52,17.52,17.52,1
20100301|2009-10-18 19:30,19,17.325,17.325,17.325,17.325,1
20100301|2009-10-18 21:00,19,17.395,17.395,17.395,17.395,1
20100301|2009-10-19 00:30,19,17.465,17.465,17.465,17.465,1
20100301|2009-10-19 01:30,19,17.54,17.54,17.54,17.54,1
20100301|2009-10-19 05:00,19,17.565,17.565,17.565,17.565,1
20100301|2009-10-19 06:00,19,17.565,17.565,17.565,17.565,1
20100301|2009-10-19 07:00,19,17.495,17.51,17.47,17.47,27
20100301|2009-10-19 07:30,19,17.49,17.49,17.47,17.47,2
20100301|2009-10-19 08:00,19,17.49,17.49,17.47,17.47,2
20100301|2009-10-19 08:30,19,17.48,17.495,17.48,17.495,2
20100301|2009-10-19 09:30,19,17.55,17.585,17.54,17.55,38
20100301|2009-10-19 10:00,19,17.55,17.585,17.525,17.585,15
20100301|2009-10-19 10:30,19,17.565,17.64,17.565,17.625,9
20100301|2009-10-19 11:00,19,17.595,17.595,17.595,17.595,1
20100301|2009-10-19 11:30,19,17.625,17.625,17.625,17.625,1
20100301|2009-10-19 12:00,19,17.63,17.65,17.63,17.645,6
20100301|2009-10-19 12:30,19,17.66,17.665,17.66,17.665,4
20100301|2009-10-19 13:00,19,17.68,17.78,17.68,17.765,11
20100301|2009-10-19 13:30,19,17.76,17.765,17.76,17.765,2
20100301|2009-10-19 14:00,19,17.75,17.75,17.75,17.75,1
20100301|2009-10-19 14:30,19,17.725,17.735,17.725,17.735,2
20100301|2009-10-19 15:30,19,17.885,17.905,17.885,17.905,3
20100301|2009-10-19 18:00,20,17.87,17.89,17.87,17.89,2
20100301|2009-10-19 19:30,20,17.9,17.9,17.9,17.9,1
20100301|2009-10-19 21:00,20,17.965,17.965,17.965,17.965,1
20100301|2009-10-19 22:30,20,17.92,17.92,17.92,17.92,1
20100301|2009-10-19 23:00,20,17.88,17.88,17.88,17.88,2
20100301|2009-10-20 00:00,20,17.88,17.88,17.88,17.88,5
20100301|2009-10-20 01:00,20,17.87,17.87,17.87,17.87,1
20100301|2009-10-20 03:00,20,17.8,17.8,17.8,17.8,1
20100301|2009-10-20 04:30,20,17.77,17.8,17.77,17.77,6
20100301|2009-10-20 05:30,20,17.78,17.78,17.78,17.78,10
20100301|2009-10-20 06:00,20,17.78,17.78,17.78,17.78,3
20100301|2009-10-20 07:00,20,17.855,17.855,17.8,17.8,4
20100301|2009-10-20 07:30,20,17.805,17.83,17.79,17.83,5
20100301|2009-10-20 08:00,20,17.835,17.835,17.82,17.82,4
20100301|2009-10-20 08:30,20,17.77,17.795,17.765,17.795,3
20100301|2009-10-20 09:00,20,17.79,17.79,17.745,17.76,5
20100301|2009-10-20 09:30,20,17.685,17.72,17.685,17.705,6
20100301|2009-10-20 10:00,20,17.73,17.73,17.68,17.68,4
20100301|2009-10-20 10:30,20,17.615,17.615,17.505,17.53,6
20100301|2009-10-20 11:00,20,17.545,17.58,17.53,17.58,5
20100301|2009-10-20 11:30,20,17.5,17.55,17.5,17.55,6
20100301|2009-10-20 12:00,20,17.605,17.61,17.575,17.61,15
20100301|2009-10-20 12:30,20,17.595,17.595,17.595,17.595,4
20100301|2009-10-20 14:00,20,17.6,17.6,17.6,17.6,1
20100301|2009-10-20 14:30,20,17.55,17.55,17.55,17.55,1
20100301|2009-10-20 16:00,20,17.53,17.53,17.53,17.53,1
20100301|2009-10-20 20:00,21,17.455,17.455,17.455,17.455,1
20100301|2009-10-20 21:00,21,17.395,17.395,17.395,17.395,1
20100301|2009-10-20 22:00,21,17.46,17.46,17.46,17.46,1
20100301|2009-10-20 22:30,21,17.485,17.485,17.485,17.485,2
20100301|2009-10-20 23:00,21,17.49,17.49,17.49,17.49,1
20100301|2009-10-21 01:00,21,17.52,17.52,17.52,17.52,2
20100301|2009-10-21 01:30,21,17.55,17.55,17.55,17.55,1
20100301|2009-10-21 02:00,21,17.565,17.565,17.565,17.565,2
20100301|2009-10-21 03:00,21,17.52,17.52,17.52,17.52,1
20100301|2009-10-21 03:30,21,17.555,17.555,17.555,17.555,1
20100301|2009-10-21 06:30,21,17.41,17.415,17.38,17.415,19
20100301|2009-10-21 07:00,21,17.455,17.46,17.43,17.445,32
20100301|2009-10-21 07:30,21,17.355,17.4,17.355,17.4,18
20100301|2009-10-21 08:00,21,17.395,17.435,17.395,17.435,5
20100301|2009-10-21 08:30,21,17.52,17.58,17.52,17.57,10
20100301|2009-10-21 09:00,21,17.565,17.62,17.565,17.58,13
20100301|2009-10-21 09:30,21,17.605,17.75,17.605,17.735,3
20100301|2009-10-21 10:00,21,17.71,17.715,17.71,17.715,4
20100301|2009-10-21 10:30,21,17.73,17.765,17.705,17.705,17
20100301|2009-10-21 11:00,21,17.71,17.71,17.71,17.71,1
20100301|2009-10-21 11:30,21,17.76,17.76,17.76,17.76,2
20100301|2009-10-21 12:00,21,17.835,17.86,17.835,17.86,21
20100301|2009-10-21 12:30,21,17.84,17.855,17.785,17.785,10
20100301|2009-10-21 13:00,21,17.785,17.785,17.785,17.785,1
20100301|2009-10-21 13:30,21,17.8,17.8,17.8,17.8,1
20100301|2009-10-21 14:00,21,17.83,17.83,17.775,17.775,4
20100301|2009-10-21 14:30,21,17.69,17.72,17.69,17.72,2
20100301|2009-10-21 15:30,21,17.72,17.72,17.72,17.72,1
20100301|2009-10-21 18:00,22,17.72,17.72,17.72,17.72,1
20100301|2009-10-21 21:30,22,17.705,17.705,17.705,17.705,2
20100301|2009-10-22 00:00,22,17.73,17.73,17.73,17.73,1
20100301|2009-10-22 01:00,22,17.645,17.645,17.645,17.645,1
20100301|2009-10-22 01:30,22,17.63,17.63,17.63,17.63,1
20100301|2009-10-22 02:00,22,17.595,17.595,17.595,17.595,1
20100301|2009-10-22 02:30,22,17.66,17.66,17.615,17.615,3
20100301|2009-10-22 03:00,22,17.625,17.625,17.59,17.59,3
20100301|2009-10-22 03:30,22,17.53,17.53,17.495,17.495,6
20100301|2009-10-22 05:30,22,17.575,17.575,17.575,17.575,1
20100301|2009-10-22 06:30,22,17.61,17.61,17.605,17.605,2
20100301|2009-10-22 07:00,22,17.6,17.6,17.595,17.6,17
20100301|2009-10-22 07:30,22,17.565,17.565,17.51,17.51,3
20100301|2009-10-22 08:00,22,17.535,17.535,17.535,17.535,2
20100301|2009-10-22 08:30,22,17.5,17.5,17.5,17.5,4
20100301|2009-10-22 09:00,22,17.45,17.54,17.45,17.54,7
20100301|2009-10-22 09:30,22,17.545,17.66,17.545,17.66,9
20100301|2009-10-22 10:00,22,17.66,17.66,17.66,17.66,6
20100301|2009-10-22 12:00,22,17.62,17.62,17.55,17.585,20
20100301|2009-10-22 13:30,22,17.655,17.655,17.655,17.655,10
20100301|2009-10-22 14:00,22,17.655,17.66,17.655,17.66,10
20100301|2009-10-22 15:00,22,17.65,17.855,17.645,17.65,12
20100301|2009-10-22 15:30,22,17.705,17.705,17.705,17.705,1
20100301|2009-10-22 18:30,23,17.75,17.75,17.75,17.75,1
20100301|2009-10-22 19:30,23,17.775,17.775,17.775,17.775,1
20100301|2009-10-22 22:30,23,17.76,17.76,17.76,17.76,2
20100301|2009-10-23 03:30,23,17.73,17.73,17.73,17.73,8
20100301|2009-10-23 07:00,23,17.765,17.765,17.715,17.755,5
20100301|2009-10-23 07:30,23,17.8,17.995,17.8,17.995,17
20100301|2009-10-23 08:00,23,17.96,17.975,17.96,17.96,8
20100301|2009-10-23 08:30,23,17.95,17.955,17.915,17.92,5
20100301|2009-10-23 09:00,23,17.915,17.915,17.73,17.8,12
20100301|2009-10-23 09:30,23,17.785,17.785,17.785,17.785,1
20100301|2009-10-23 10:00,23,17.745,17.75,17.49,17.69,22
20100301|2009-10-23 10:30,23,17.695,17.75,17.655,17.73,13
20100301|2009-10-23 11:00,23,17.805,17.805,17.805,17.805,1
20100301|2009-10-23 12:00,23,17.7,17.755,17.7,17.755,6
20100301|2009-10-23 12:30,23,17.735,17.745,17.725,17.74,5
20100301|2009-10-23 14:00,23,17.705,17.705,17.705,17.705,1
20100301|2009-10-23 14:30,23,17.68,17.68,17.68,17.68,1
20100301|2009-10-23 15:30,23,17.72,17.72,17.72,17.72,2
20100301|2009-10-25 18:00,26,17.76,17.76,17.76,17.76,1
20100301|2009-10-25 18:30,26,17.685,17.69,17.685,17.69,2
20100301|2009-10-25 20:00,26,17.68,17.68,17.68,17.68,2
20100301|2009-10-25 21:00,26,17.7,17.7,17.7,17.7,1
20100301|2009-10-26 02:00,26,17.75,17.75,17.75,17.75,3
20100301|2009-10-26 04:00,26,17.74,17.745,17.74,17.745,4
20100301|2009-10-26 07:00,26,17.68,17.68,17.68,17.68,5
20100301|2009-10-26 07:30,26,17.675,17.735,17.67,17.735,8
20100301|2009-10-26 08:00,26,17.75,17.75,17.71,17.71,2
20100301|2009-10-26 09:30,26,17.69,17.69,17.685,17.685,15
20100301|2009-10-26 10:00,26,17.65,17.68,17.59,17.59,10
20100301|2009-10-26 10:30,26,17.55,17.55,17.54,17.54,2
20100301|2009-10-26 11:00,26,17.505,17.505,17.395,17.455,23
20100301|2009-10-26 11:30,26,17.425,17.425,17.295,17.33,15
20100301|2009-10-26 12:00,26,17.36,17.36,17.04,17.15,76
20100301|2009-10-26 12:30,26,17.17,17.17,17.17,17.17,1
20100301|2009-10-26 13:00,26,17.18,17.18,17.115,17.115,15
20100301|2009-10-26 13:30,26,17.15,17.17,17.145,17.16,11
20100301|2009-10-26 14:00,26,17.15,17.18,17.15,17.18,4
20100301|2009-10-26 14:30,26,17.21,17.215,17.2,17.2,9
20100301|2009-10-26 15:00,26,17.17,17.17,17.17,17.17,3
20100301|2009-10-26 17:30,27,17.12,17.12,17.12,17.12,2
20100301|2009-10-26 20:00,27,17.185,17.185,17.185,17.185,2
20100301|2009-10-26 20:30,27,17.185,17.185,17.185,17.185,1
20100301|2009-10-26 21:00,27,17.18,17.18,17.18,17.18,2
20100301|2009-10-26 21:30,27,17.23,17.24,17.23,17.24,7
20100301|2009-10-26 22:00,27,17.275,17.275,17.275,17.275,1
20100301|2009-10-27 02:00,27,17.22,17.22,17.22,17.22,1
20100301|2009-10-27 06:00,27,17.2,17.2,17.185,17.185,2
20100301|2009-10-27 06:30,27,17.155,17.16,17.155,17.16,2
20100301|2009-10-27 07:00,27,17.04,17.045,16.99,17.035,25
20100301|2009-10-27 07:30,27,17.07,17.09,17.07,17.08,4
20100301|2009-10-27 08:00,27,17.085,17.13,17,17,4
20100301|2009-10-27 08:30,27,17.01,17.01,16.89,16.975,19
20100301|2009-10-27 09:00,27,16.86,16.86,16.725,16.85,38
20100301|2009-10-27 09:30,27,16.84,16.89,16.815,16.845,27
20100301|2009-10-27 10:00,27,16.8,16.9,16.8,16.83,20
20100301|2009-10-27 10:30,27,16.84,16.84,16.84,16.84,2
20100301|2009-10-27 11:00,27,16.85,16.85,16.765,16.765,8
20100301|2009-10-27 11:30,27,16.71,16.79,16.7,16.73,10
20100301|2009-10-27 12:00,27,16.68,16.68,16.545,16.575,20
20100301|2009-10-27 12:30,27,16.595,16.61,16.59,16.61,5
20100301|2009-10-27 13:00,27,16.67,16.675,16.67,16.675,2
20100301|2009-10-27 14:00,27,16.675,16.675,16.675,16.675,1
20100301|2009-10-27 15:30,27,16.735,16.735,16.735,16.735,1
20100301|2009-10-27 16:00,27,16.74,16.74,16.74,16.74,3
20100301|2009-10-27 17:00,28,16.75,16.76,16.75,16.76,2
20100301|2009-10-27 20:00,28,16.73,16.73,16.73,16.73,2
20100301|2009-10-27 21:00,28,16.785,16.805,16.785,16.805,3
20100301|2009-10-27 21:30,28,16.785,16.785,16.785,16.785,1
20100301|2009-10-27 22:00,28,16.76,16.76,16.76,16.76,1
20100301|2009-10-28 02:00,28,16.755,16.755,16.755,16.755,1
20100301|2009-10-28 02:30,28,16.72,16.72,16.72,16.72,5
20100301|2009-10-28 03:30,28,16.65,16.65,16.65,16.65,2
20100301|2009-10-28 04:00,28,16.615,16.625,16.615,16.625,2
20100301|2009-10-28 04:30,28,16.6,16.6,16.6,16.6,1
20100301|2009-10-28 05:00,28,16.585,16.605,16.585,16.605,12
20100301|2009-10-28 05:30,28,16.58,16.58,16.58,16.58,1
20100301|2009-10-28 06:00,28,16.57,16.57,16.415,16.415,13
20100301|2009-10-28 06:30,28,16.405,16.41,16.385,16.385,5
20100301|2009-10-28 07:00,28,16.4,16.415,16.38,16.405,21
20100301|2009-10-28 07:30,28,16.43,16.45,16.43,16.45,7
20100301|2009-10-28 08:00,28,16.47,16.47,16.425,16.43,11
20100301|2009-10-28 08:30,28,16.5,16.52,16.46,16.46,18
20100301|2009-10-28 09:00,28,16.405,16.465,16.405,16.445,33
20100301|2009-10-28 09:30,28,16.42,16.45,16.33,16.35,23
20100301|2009-10-28 10:00,28,16.345,16.4,16.32,16.37,23
20100301|2009-10-28 10:30,28,16.36,16.36,16.31,16.31,6
20100301|2009-10-28 11:00,28,16.32,16.335,16.22,16.225,27
20100301|2009-10-28 11:30,28,16.205,16.21,16.2,16.2,7
20100301|2009-10-28 12:00,28,16.195,16.27,16.195,16.27,15
20100301|2009-10-28 12:30,28,16.285,16.285,16.27,16.275,16
20100301|2009-10-28 13:00,28,16.27,16.27,16.255,16.255,3
20100301|2009-10-28 14:00,28,16.215,16.215,16.215,16.215,1
20100301|2009-10-28 14:30,28,16.18,16.2,16.155,16.2,7
20100301|2009-10-28 16:00,28,16.17,16.17,16.17,16.17,8
20100301|2009-10-28 17:00,29,16.165,16.165,16.165,16.165,1
20100301|2009-10-28 17:30,29,16.235,16.24,16.235,16.24,4
20100301|2009-10-28 18:00,29,16.24,16.24,16.24,16.24,1
20100301|2009-10-28 19:00,29,16.22,16.22,16.22,16.22,15
20100301|2009-10-28 20:00,29,16.3,16.3,16.29,16.29,6
20100301|2009-10-28 20:30,29,16.275,16.275,16.275,16.275,10
20100301|2009-10-28 21:00,29,16.26,16.26,16.26,16.26,1
20100301|2009-10-28 22:00,29,16.29,16.29,16.29,16.29,1
20100301|2009-10-28 22:30,29,16.28,16.28,16.28,16.28,1
20100301|2009-10-29 00:30,29,16.315,16.315,16.315,16.315,1
20100301|2009-10-29 03:30,29,16.36,16.37,16.36,16.37,2
20100301|2009-10-29 04:00,29,16.38,16.38,16.38,16.38,1
20100301|2009-10-29 04:30,29,16.35,16.35,16.35,16.35,1
20100301|2009-10-29 05:00,29,16.33,16.33,16.33,16.33,15
20100301|2009-10-29 06:00,29,16.395,16.405,16.395,16.405,20
20100301|2009-10-29 06:30,29,16.38,16.38,16.335,16.34,6
20100301|2009-10-29 07:00,29,16.32,16.32,16.315,16.315,4
20100301|2009-10-29 07:30,29,16.36,16.485,16.36,16.485,17
20100301|2009-10-29 08:00,29,16.5,16.52,16.45,16.45,6
20100301|2009-10-29 08:30,29,16.505,16.58,16.505,16.55,10
20100301|2009-10-29 09:00,29,16.59,16.625,16.59,16.61,8
20100301|2009-10-29 09:30,29,16.5,16.5,16.5,16.5,2
20100301|2009-10-29 10:00,29,16.63,16.68,16.63,16.64,13
20100301|2009-10-29 10:30,29,16.64,16.72,16.625,16.625,5
20100301|2009-10-29 11:00,29,16.67,16.72,16.67,16.72,3
20100301|2009-10-29 11:30,29,16.7,16.73,16.69,16.73,150
20100301|2009-10-29 12:00,29,16.66,16.695,16.66,16.69,30
20100301|2009-10-29 12:30,29,16.69,16.7,16.69,16.695,7
20100301|2009-10-29 13:30,29,16.71,16.71,16.71,16.71,1
20100301|2009-10-29 15:30,29,16.72,16.72,16.72,16.72,1
20100301|2009-10-29 18:00,30,16.725,16.73,16.725,16.73,2
20100301|2009-10-29 18:30,30,16.735,16.735,16.735,16.735,2
20100301|2009-10-29 19:00,30,16.66,16.66,16.66,16.66,1
20100301|2009-10-29 19:30,30,16.68,16.68,16.68,16.68,6
20100301|2009-10-30 02:30,30,16.68,16.68,16.62,16.62,9
20100301|2009-10-30 03:00,30,16.61,16.61,16.6,16.6,5
20100301|2009-10-30 03:30,30,16.62,16.62,16.615,16.615,2
20100301|2009-10-30 05:30,30,16.645,16.645,16.645,16.645,1
20100301|2009-10-30 06:00,30,16.63,16.63,16.63,16.63,1
20100301|2009-10-30 06:30,30,16.6,16.6,16.57,16.57,9
20100301|2009-10-30 07:00,30,16.6,16.6,16.55,16.55,49
20100301|2009-10-30 07:30,30,16.56,16.57,16.48,16.48,31
20100301|2009-10-30 08:00,30,16.47,16.56,16.47,16.56,8
20100301|2009-10-30 08:30,30,16.53,16.54,16.51,16.51,20
20100301|2009-10-30 09:00,30,16.48,16.48,16.48,16.48,2
20100301|2009-10-30 09:30,30,16.45,16.48,16.43,16.48,9
20100301|2009-10-30 10:00,30,16.44,16.46,16.385,16.39,10
20100301|2009-10-30 10:30,30,16.385,16.385,16.25,16.27,85
20100301|2009-10-30 11:00,30,16.27,16.34,16.25,16.25,33
20100301|2009-10-30 11:30,30,16.26,16.26,16.26,16.26,2
20100301|2009-10-30 12:00,30,16.245,16.32,16.24,16.32,67
20100301|2009-10-30 12:30,30,16.3,16.315,16.27,16.315,16
20100301|2009-10-30 13:00,30,16.32,16.385,16.32,16.34,15
20100301|2009-10-30 13:30,30,16.34,16.34,16.335,16.335,5
20100301|2009-10-30 14:00,30,16.325,16.385,16.325,16.385,3
20100301|2009-10-30 14:30,30,16.39,16.405,16.39,16.395,3
20100301|2009-10-30 15:00,30,16.38,16.38,16.38,16.38,1
20100301|2009-11-01 17:30,2,16.35,16.35,16.35,16.35,3
20100301|2009-11-01 18:00,2,16.425,16.425,16.425,16.425,1
20100301|2009-11-01 18:30,2,16.395,16.395,16.395,16.395,1
20100301|2009-11-01 20:00,2,16.405,16.405,16.405,16.405,1
20100301|2009-11-01 20:30,2,16.435,16.435,16.435,16.435,1
20100301|2009-11-01 21:00,2,16.435,16.435,16.435,16.435,2
20100301|2009-11-01 23:00,2,16.445,16.445,16.445,16.445,1
20100301|2009-11-02 01:00,2,16.44,16.44,16.44,16.44,1
20100301|2009-11-02 01:30,2,16.45,16.49,16.45,16.49,3
20100301|2009-11-02 02:00,2,16.54,16.54,16.54,16.54,3
20100301|2009-11-02 02:30,2,16.535,16.57,16.535,16.57,2
20100301|2009-11-02 03:00,2,16.585,16.61,16.585,16.61,33
20100301|2009-11-02 03:30,2,16.71,16.71,16.7,16.7,2
20100301|2009-11-02 04:00,2,16.65,16.65,16.65,16.65,1
20100301|2009-11-02 04:30,2,16.64,16.64,16.61,16.61,3
20100301|2009-11-02 05:00,2,16.575,16.575,16.575,16.575,1
20100301|2009-11-02 05:30,2,16.65,16.65,16.65,16.65,1
20100301|2009-11-02 06:00,2,16.62,16.62,16.6,16.6,10
20100301|2009-11-02 06:30,2,16.58,16.61,16.58,16.6,6
20100301|2009-11-02 07:00,2,16.63,16.63,16.525,16.535,27
20100301|2009-11-02 07:30,2,16.525,16.58,16.5,16.5,27
20100301|2009-11-02 08:00,2,16.5,16.505,16.47,16.49,47
20100301|2009-11-02 08:30,2,16.54,16.635,16.485,16.635,16
20100301|2009-11-02 09:00,2,16.66,16.76,16.66,16.705,19
20100301|2009-11-02 09:30,2,16.75,16.76,16.65,16.655,34
20100301|2009-11-02 10:00,2,16.61,16.68,16.61,16.68,6
20100301|2009-11-02 10:30,2,16.685,16.725,16.685,16.725,7
20100301|2009-11-02 11:00,2,16.715,16.715,16.665,16.67,14
20100301|2009-11-02 11:30,2,16.595,16.625,16.555,16.56,10
20100301|2009-11-02 12:00,2,16.515,16.56,16.41,16.41,193
20100301|2009-11-02 12:30,2,16.41,16.43,16.4,16.43,11
20100301|2009-11-02 13:30,2,16.48,16.48,16.48,16.48,1
20100301|2009-11-02 17:00,3,16.6,16.61,16.6,16.61,2
20100301|2009-11-02 18:00,3,16.615,16.615,16.615,16.615,1
20100301|2009-11-02 18:30,3,16.66,16.66,16.66,16.66,1
20100301|2009-11-02 19:00,3,16.66,16.66,16.66,16.66,1
20100301|2009-11-02 19:30,3,16.66,16.67,16.66,16.67,2
20100301|2009-11-02 20:00,3,16.7,16.7,16.67,16.67,2
20100301|2009-11-02 21:30,3,16.635,16.635,16.635,16.635,1
20100301|2009-11-02 22:00,3,16.62,16.64,16.62,16.64,2
20100301|2009-11-02 22:30,3,16.605,16.605,16.605,16.605,1
20100301|2009-11-02 23:00,3,16.62,16.62,16.62,16.62,1
20100301|2009-11-03 00:00,3,16.645,16.645,16.645,16.645,1
20100301|2009-11-03 01:00,3,16.56,16.57,16.56,16.57,2
20100301|2009-11-03 02:00,3,16.52,16.52,16.52,16.52,1
20100301|2009-11-03 02:30,3,16.53,16.53,16.5,16.5,3
20100301|2009-11-03 03:30,3,16.455,16.455,16.405,16.43,8
20100301|2009-11-03 04:00,3,16.405,16.405,16.4,16.4,2
20100301|2009-11-03 04:30,3,16.43,16.43,16.415,16.415,2
20100301|2009-11-03 05:00,3,16.385,16.385,16.385,16.385,6
20100301|2009-11-03 05:30,3,16.37,16.41,16.37,16.395,4
20100301|2009-11-03 06:00,3,16.43,16.445,16.43,16.445,3
20100301|2009-11-03 06:30,3,16.485,16.485,16.445,16.465,3
20100301|2009-11-03 07:00,3,16.47,16.47,16.405,16.42,19
20100301|2009-11-03 07:30,3,16.39,16.39,16.385,16.385,3
20100301|2009-11-03 08:00,3,16.34,16.34,16.28,16.32,7
20100301|2009-11-03 08:30,3,16.35,16.46,16.35,16.46,16
20100301|2009-11-03 09:00,3,16.41,16.42,16.41,16.42,2
20100301|2009-11-03 09:30,3,16.57,17.105,16.56,16.95,255
20100301|2009-11-03 10:00,3,16.96,17.04,16.955,16.98,44
20100301|2009-11-03 10:30,3,16.99,16.99,16.89,16.945,110
20100301|2009-11-03 11:00,3,17,17,16.925,16.94,13
20100301|2009-11-03 11:30,3,16.96,17.09,16.96,17.09,18
20100301|2009-11-03 12:00,3,17.1,17.275,17.08,17.275,98
20100301|2009-11-03 12:30,3,17.27,17.27,17.185,17.21,72
20100301|2009-11-03 13:00,3,17.29,17.36,17.29,17.31,56
20100301|2009-11-03 13:30,3,17.32,17.32,17.23,17.24,91
20100301|2009-11-03 14:00,3,17.24,17.265,17.235,17.265,5
20100301|2009-11-03 14:30,3,17.265,17.3,17.26,17.3,8
20100301|2009-11-03 15:00,3,17.31,17.315,17.31,17.315,16
20100301|2009-11-03 17:30,4,17.235,17.25,17.235,17.25,2
20100301|2009-11-03 18:00,4,17.2,17.2,17.155,17.16,54
20100301|2009-11-03 19:00,4,17.19,17.19,17.19,17.19,2
20100301|2009-11-03 21:30,4,17.2,17.205,17.2,17.205,2
20100301|2009-11-03 23:00,4,17.24,17.245,17.24,17.245,5
20100301|2009-11-04 00:00,4,17.24,17.245,17.24,17.24,8
20100301|2009-11-04 01:00,4,17.265,17.27,17.265,17.27,2
20100301|2009-11-04 01:30,4,17.21,17.22,17.21,17.22,3
20100301|2009-11-04 02:00,4,17.305,17.305,17.305,17.305,1
20100301|2009-11-04 03:00,4,17.34,17.375,17.34,17.375,7
20100301|2009-11-04 03:30,4,17.37,17.37,17.37,17.37,1
20100301|2009-11-04 04:30,4,17.425,17.55,17.425,17.49,4
20100301|2009-11-04 05:00,4,17.485,17.485,17.4,17.42,20
20100301|2009-11-04 06:00,4,17.49,17.5,17.465,17.49,21
20100301|2009-11-04 06:30,4,17.47,17.48,17.44,17.46,7
20100301|2009-11-04 07:00,4,17.47,17.605,17.47,17.55,23
20100301|2009-11-04 07:30,4,17.54,17.565,17.5,17.5,27
20100301|2009-11-04 08:00,4,17.455,17.53,17.455,17.475,29
20100301|2009-11-04 08:30,4,17.495,17.52,17.455,17.505,37
20100301|2009-11-04 09:00,4,17.475,17.54,17.475,17.54,18
20100301|2009-11-04 09:30,4,17.565,17.65,17.555,17.6,29
20100301|2009-11-04 10:00,4,17.58,17.58,17.555,17.56,57
20100301|2009-11-04 10:30,4,17.55,17.55,17.48,17.515,34
20100301|2009-11-04 11:00,4,17.51,17.535,17.505,17.505,3
20100301|2009-11-04 11:30,4,17.495,17.52,17.495,17.51,10
20100301|2009-11-04 12:00,4,17.45,17.46,17.38,17.415,31
20100301|2009-11-04 12:30,4,17.44,17.45,17.385,17.385,8
20100301|2009-11-04 13:00,4,17.425,17.53,17.405,17.48,25
20100301|2009-11-04 13:30,4,17.42,17.6,17.42,17.6,19
20100301|2009-11-04 14:00,4,17.57,17.615,17.555,17.555,18
20100301|2009-11-04 14:30,4,17.515,17.515,17.455,17.455,4
20100301|2009-11-04 15:00,4,17.465,17.465,17.465,17.465,1
20100301|2009-11-04 15:30,4,17.51,17.51,17.51,17.51,1
20100301|2009-11-04 18:00,5,17.46,17.47,17.46,17.47,2
20100301|2009-11-04 18:30,5,17.445,17.445,17.445,17.445,1
20100301|2009-11-04 19:00,5,17.42,17.42,17.4,17.4,2
20100301|2009-11-04 19:30,5,17.415,17.415,17.4,17.4,4
20100301|2009-11-04 21:30,5,17.35,17.35,17.26,17.305,10
20100301|2009-11-04 22:00,5,17.27,17.35,17.27,17.35,6
20100301|2009-11-05 00:30,5,17.34,17.34,17.33,17.34,3
20100301|2009-11-05 01:00,5,17.305,17.305,17.305,17.305,2
20100301|2009-11-05 01:30,5,17.285,17.285,17.28,17.28,3
20100301|2009-11-05 02:00,5,17.365,17.38,17.365,17.38,2
20100301|2009-11-05 03:00,5,17.35,17.35,17.35,17.35,3
20100301|2009-11-05 03:30,5,17.425,17.425,17.425,17.425,1
20100301|2009-11-05 04:00,5,17.45,17.49,17.45,17.485,4
20100301|2009-11-05 05:30,5,17.4,17.41,17.395,17.41,4
20100301|2009-11-05 06:30,5,17.475,17.49,17.45,17.45,41
20100301|2009-11-05 07:00,5,17.43,17.465,17.43,17.46,17
20100301|2009-11-05 07:30,5,17.495,17.56,17.48,17.51,13
20100301|2009-11-05 08:00,5,17.52,17.525,17.475,17.475,19
20100301|2009-11-05 08:30,5,17.485,17.52,17.485,17.52,5
20100301|2009-11-05 09:00,5,17.51,17.51,17.455,17.455,6
20100301|2009-11-05 09:30,5,17.47,17.51,17.47,17.51,6
20100301|2009-11-05 10:30,5,17.495,17.495,17.44,17.44,5
20100301|2009-11-05 11:00,5,17.41,17.41,17.405,17.41,3
20100301|2009-11-05 11:30,5,17.41,17.45,17.41,17.45,32
20100301|2009-11-05 12:00,5,17.435,17.45,17.42,17.42,20
20100301|2009-11-05 12:30,5,17.44,17.44,17.425,17.425,4
20100301|2009-11-05 13:00,5,17.42,17.42,17.42,17.42,1
20100301|2009-11-05 14:00,5,17.43,17.455,17.43,17.455,4
20100301|2009-11-05 15:00,5,17.445,17.445,17.44,17.44,5
20100301|2009-11-05 15:30,5,17.455,17.46,17.455,17.46,2
20100301|2009-11-05 17:00,6,17.45,17.45,17.45,17.45,1
20100301|2009-11-05 18:00,6,17.445,17.445,17.445,17.445,1
20100301|2009-11-05 22:30,6,17.525,17.525,17.505,17.51,10
20100301|2009-11-05 23:30,6,17.53,17.53,17.515,17.52,11
20100301|2009-11-06 01:30,6,17.535,17.535,17.535,17.535,2
20100301|2009-11-06 02:00,6,17.56,17.56,17.56,17.56,4
20100301|2009-11-06 02:30,6,17.58,17.625,17.58,17.625,7
20100301|2009-11-06 03:00,6,17.625,17.625,17.625,17.625,1
20100301|2009-11-06 03:30,6,17.61,17.61,17.59,17.59,4
20100301|2009-11-06 05:00,6,17.56,17.56,17.56,17.56,1
20100301|2009-11-06 05:30,6,17.54,17.54,17.54,17.54,2
20100301|2009-11-06 06:30,6,17.555,17.555,17.545,17.545,3
20100301|2009-11-06 07:00,6,17.51,17.525,17.51,17.51,20
20100301|2009-11-06 07:30,6,17.47,17.605,17.305,17.4,36
20100301|2009-11-06 08:00,6,17.43,17.49,17.43,17.475,7
20100301|2009-11-06 08:30,6,17.46,17.65,17.46,17.57,15
20100301|2009-11-06 09:00,6,17.555,17.555,17.49,17.49,7
20100301|2009-11-06 09:30,6,17.42,17.455,17.365,17.455,22
20100301|2009-11-06 10:00,6,17.465,17.47,17.375,17.385,13
20100301|2009-11-06 10:30,6,17.39,17.42,17.325,17.39,14
20100301|2009-11-06 11:00,6,17.425,17.435,17.425,17.435,6
20100301|2009-11-06 12:00,6,17.415,17.42,17.38,17.4,39
20100301|2009-11-06 12:30,6,17.39,17.39,17.365,17.365,4
20100301|2009-11-06 14:00,6,17.37,17.39,17.37,17.39,9
20100301|2009-11-06 14:30,6,17.41,17.41,17.41,17.41,1
20100301|2009-11-06 15:00,6,17.425,17.425,17.425,17.425,2
20100301|2009-11-08 17:00,9,17.495,17.525,17.495,17.52,8
20100301|2009-11-08 18:00,9,17.495,17.495,17.495,17.495,1
20100301|2009-11-08 18:30,9,17.52,17.54,17.52,17.54,3
20100301|2009-11-08 19:00,9,17.57,17.58,17.56,17.56,4
20100301|2009-11-08 20:00,9,17.59,17.595,17.59,17.595,3
20100301|2009-11-08 20:30,9,17.565,17.59,17.565,17.59,6
20100301|2009-11-08 21:00,9,17.58,17.6,17.575,17.6,60
20100301|2009-11-08 21:30,9,17.6,17.6,17.6,17.6,4
20100301|2009-11-08 22:00,9,17.64,17.81,17.64,17.81,15
20100301|2009-11-08 22:30,9,17.75,17.75,17.75,17.75,5
20100301|2009-11-08 23:30,9,17.71,17.71,17.7,17.71,18
20100301|2009-11-09 00:00,9,17.72,17.75,17.71,17.745,19
20100301|2009-11-09 00:30,9,17.75,17.75,17.71,17.71,5
20100301|2009-11-09 01:00,9,17.75,17.815,17.715,17.815,10
20100301|2009-11-09 01:30,9,17.775,17.785,17.775,17.785,2
20100301|2009-11-09 02:00,9,17.75,17.75,17.725,17.725,7
20100301|2009-11-09 02:30,9,17.74,17.75,17.74,17.75,7
20100301|2009-11-09 03:00,9,17.73,17.76,17.73,17.76,7
20100301|2009-11-09 04:00,9,17.805,17.805,17.805,17.805,4
20100301|2009-11-09 04:30,9,17.79,17.805,17.79,17.8,6
20100301|2009-11-09 05:00,9,17.785,17.785,17.765,17.765,3
20100301|2009-11-09 05:30,9,17.76,17.76,17.73,17.73,6
20100301|2009-11-09 06:00,9,17.75,17.755,17.745,17.755,4
20100301|2009-11-09 06:30,9,17.785,17.79,17.78,17.78,8
20100301|2009-11-09 07:00,9,17.78,17.78,17.715,17.715,22
20100301|2009-11-09 07:30,9,17.73,17.735,17.72,17.73,36
20100301|2009-11-09 08:00,9,17.775,17.775,17.73,17.735,71
20100301|2009-11-09 08:30,9,17.755,17.755,17.685,17.73,44
20100301|2009-11-09 09:00,9,17.74,17.74,17.675,17.69,29
20100301|2009-11-09 09:30,9,17.705,17.71,17.685,17.7,8
20100301|2009-11-09 10:00,9,17.76,17.76,17.76,17.76,1
20100301|2009-11-09 10:30,9,17.75,17.75,17.72,17.745,13
20100301|2009-11-09 11:00,9,17.715,17.735,17.7,17.7,4
20100301|2009-11-09 11:30,9,17.66,17.68,17.64,17.67,8
20100301|2009-11-09 12:00,9,17.615,17.62,17.5,17.51,76
20100301|2009-11-09 12:30,9,17.515,17.575,17.515,17.57,20
20100301|2009-11-09 13:00,9,17.545,17.55,17.545,17.55,2
20100301|2009-11-09 13:30,9,17.585,17.585,17.585,17.585,1
20100301|2009-11-09 14:00,9,17.61,17.61,17.575,17.575,3
20100301|2009-11-09 14:30,9,17.58,17.585,17.58,17.585,5
20100301|2009-11-09 15:00,9,17.63,17.63,17.63,17.63,2
20100301|2009-11-09 15:30,9,17.63,17.63,17.63,17.63,1
20100301|2009-11-09 17:00,10,17.605,17.63,17.605,17.63,5
20100301|2009-11-09 17:30,10,17.63,17.63,17.63,17.63,2
20100301|2009-11-09 18:30,10,17.66,17.665,17.66,17.665,3
20100301|2009-11-09 19:30,10,17.605,17.605,17.565,17.57,11
20100301|2009-11-09 20:00,10,17.57,17.59,17.57,17.59,3
20100301|2009-11-09 20:30,10,17.575,17.59,17.575,17.59,5
20100301|2009-11-09 23:00,10,17.51,17.51,17.47,17.47,9
20100301|2009-11-09 23:30,10,17.48,17.48,17.46,17.46,4
20100301|2009-11-10 00:00,10,17.42,17.43,17.37,17.37,53
20100301|2009-11-10 00:30,10,17.44,17.44,17.44,17.44,3
20100301|2009-11-10 01:30,10,17.42,17.42,17.35,17.375,20
20100301|2009-11-10 02:00,10,17.34,17.34,17.34,17.34,1
20100301|2009-11-10 02:30,10,17.43,17.43,17.43,17.43,2
20100301|2009-11-10 03:00,10,17.465,17.465,17.44,17.46,7
20100301|2009-11-10 03:30,10,17.48,17.48,17.48,17.48,1
20100301|2009-11-10 04:00,10,17.46,17.46,17.405,17.405,20
20100301|2009-11-10 04:30,10,17.435,17.435,17.42,17.42,4
20100301|2009-11-10 05:00,10,17.425,17.445,17.425,17.445,4
20100301|2009-11-10 05:30,10,17.41,17.41,17.35,17.35,3
20100301|2009-11-10 06:00,10,17.32,17.335,17.285,17.285,13
20100301|2009-11-10 06:30,10,17.3,17.35,17.3,17.35,12
20100301|2009-11-10 07:00,10,17.34,17.415,17.34,17.41,27
20100301|2009-11-10 07:30,10,17.36,17.52,17.36,17.405,25
20100301|2009-11-10 08:00,10,17.39,17.41,17.39,17.41,10
20100301|2009-11-10 08:30,10,17.43,17.475,17.43,17.455,11
20100301|2009-11-10 09:00,10,17.44,17.57,17.425,17.565,52
20100301|2009-11-10 09:30,10,17.59,17.59,17.445,17.465,86
20100301|2009-11-10 10:00,10,17.455,17.455,17.295,17.3,68
20100301|2009-11-10 10:30,10,17.32,17.34,17.24,17.335,29
20100301|2009-11-10 11:00,10,17.28,17.31,17.25,17.27,30
20100301|2009-11-10 11:30,10,17.24,17.245,17.2,17.245,67
20100301|2009-11-10 12:00,10,17.295,17.315,17.26,17.28,149
20100301|2009-11-10 12:30,10,17.29,17.3,17.255,17.255,8
20100301|2009-11-10 13:00,10,17.35,17.365,17.35,17.365,5
20100301|2009-11-10 13:30,10,17.365,17.38,17.365,17.38,5
20100301|2009-11-10 14:00,10,17.325,17.355,17.325,17.355,76
20100301|2009-11-10 14:30,10,17.355,17.36,17.345,17.345,11
20100301|2009-11-10 15:00,10,17.37,17.38,17.37,17.38,35
20100301|2009-11-10 15:30,10,17.37,17.4,17.37,17.4,28
20100301|2009-11-10 16:00,10,17.385,17.385,17.37,17.37,5
20100301|2009-11-10 17:00,11,17.39,17.39,17.39,17.39,11
20100301|2009-11-10 18:30,11,17.415,17.415,17.4,17.4,2
20100301|2009-11-10 19:00,11,17.41,17.41,17.41,17.41,2
20100301|2009-11-10 20:00,11,17.41,17.41,17.4,17.4,2
20100301|2009-11-10 20:30,11,17.405,17.405,17.405,17.405,10
20100301|2009-11-10 21:30,11,17.375,17.375,17.375,17.375,1
20100301|2009-11-10 22:00,11,17.39,17.455,17.39,17.455,2
20100301|2009-11-10 22:30,11,17.39,17.39,17.39,17.39,1
20100301|2009-11-10 23:00,11,17.44,17.44,17.44,17.44,1
20100301|2009-11-11 01:00,11,17.44,17.455,17.42,17.45,33
20100301|2009-11-11 01:30,11,17.46,17.51,17.46,17.5,10
20100301|2009-11-11 02:00,11,17.52,17.63,17.52,17.62,20
20100301|2009-11-11 02:30,11,17.6,17.6,17.585,17.6,4
20100301|2009-11-11 03:00,11,17.63,17.64,17.63,17.64,18
20100301|2009-11-11 03:30,11,17.61,17.61,17.61,17.61,1
20100301|2009-11-11 04:00,11,17.59,17.6,17.575,17.575,10
20100301|2009-11-11 04:30,11,17.64,17.695,17.64,17.685,26
20100301|2009-11-11 05:00,11,17.705,17.72,17.695,17.695,17
20100301|2009-11-11 05:30,11,17.675,17.675,17.655,17.67,10
20100301|2009-11-11 06:00,11,17.685,17.715,17.65,17.65,10
20100301|2009-11-11 06:30,11,17.65,17.72,17.65,17.71,16
20100301|2009-11-11 07:00,11,17.7,17.71,17.655,17.665,33
20100301|2009-11-11 07:30,11,17.675,17.725,17.67,17.69,37
20100301|2009-11-11 08:00,11,17.7,17.75,17.695,17.75,41
20100301|2009-11-11 08:30,11,17.75,17.755,17.69,17.705,38
20100301|2009-11-11 09:00,11,17.72,17.75,17.71,17.735,48
20100301|2009-11-11 09:30,11,17.73,17.73,17.595,17.6,60
20100301|2009-11-11 10:00,11,17.625,17.625,17.52,17.595,47
20100301|2009-11-11 10:30,11,17.555,17.575,17.48,17.48,31
20100301|2009-11-11 11:00,11,17.46,17.51,17.45,17.51,12
20100301|2009-11-11 11:30,11,17.53,17.54,17.53,17.53,26
20100301|2009-11-11 12:00,11,17.56,17.585,17.56,17.585,75
20100301|2009-11-11 12:30,11,17.565,17.59,17.53,17.56,13
20100301|2009-11-11 13:00,11,17.585,17.615,17.585,17.615,8
20100301|2009-11-11 13:30,11,17.61,17.61,17.61,17.61,2
20100301|2009-11-11 14:00,11,17.575,17.595,17.575,17.595,7
20100301|2009-11-11 14:30,11,17.605,17.61,17.605,17.61,5
20100301|2009-11-11 15:00,11,17.63,17.65,17.63,17.65,10
20100301|2009-11-11 15:30,11,17.65,17.66,17.65,17.65,31
20100301|2009-11-11 16:00,11,17.635,17.635,17.635,17.635,1
20100301|2009-11-11 18:00,12,17.69,17.7,17.685,17.7,40
20100301|2009-11-11 18:30,12,17.73,17.765,17.715,17.765,13
20100301|2009-11-11 19:00,12,17.785,17.785,17.76,17.77,18
20100301|2009-11-11 19:30,12,17.77,17.81,17.75,17.75,46
20100301|2009-11-11 20:00,12,17.755,17.765,17.745,17.75,22
20100301|2009-11-11 20:30,12,17.73,17.76,17.73,17.735,9
20100301|2009-11-11 21:00,12,17.76,17.77,17.745,17.77,12
20100301|2009-11-11 21:30,12,17.77,17.77,17.77,17.77,2
20100301|2009-11-11 22:00,12,17.75,17.75,17.71,17.72,4
20100301|2009-11-11 22:30,12,17.7,17.7,17.67,17.67,3
20100301|2009-11-11 23:00,12,17.67,17.67,17.67,17.67,1
20100301|2009-11-11 23:30,12,17.71,17.71,17.71,17.71,1
20100301|2009-11-12 00:00,12,17.71,17.71,17.71,17.71,1
20100301|2009-11-12 00:30,12,17.745,17.745,17.745,17.745,1
20100301|2009-11-12 01:00,12,17.71,17.715,17.695,17.695,11
20100301|2009-11-12 01:30,12,17.665,17.69,17.645,17.65,10
20100301|2009-11-12 02:00,12,17.635,17.66,17.635,17.64,14
20100301|2009-11-12 03:00,12,17.6,17.6,17.545,17.545,4
20100301|2009-11-12 03:30,12,17.535,17.545,17.51,17.52,12
20100301|2009-11-12 04:00,12,17.58,17.58,17.57,17.57,6
20100301|2009-11-12 04:30,12,17.595,17.6,17.58,17.58,4
20100301|2009-11-12 05:00,12,17.575,17.575,17.55,17.555,40
20100301|2009-11-12 05:30,12,17.545,17.545,17.545,17.545,3
20100301|2009-11-12 06:00,12,17.54,17.54,17.47,17.47,15
20100301|2009-11-12 06:30,12,17.49,17.49,17.45,17.475,14
20100301|2009-11-12 07:00,12,17.465,17.505,17.46,17.495,49
20100301|2009-11-12 07:30,12,17.485,17.535,17.485,17.49,13
20100301|2009-11-12 08:00,12,17.495,17.495,17.43,17.44,11
20100301|2009-11-12 08:30,12,17.455,17.49,17.39,17.49,42
20100301|2009-11-12 09:00,12,17.55,17.595,17.44,17.485,74
20100301|2009-11-12 09:30,12,17.435,17.485,17.435,17.48,5
20100301|2009-11-12 10:00,12,17.465,17.465,17.29,17.32,67
20100301|2009-11-12 10:30,12,17.285,17.32,17.25,17.29,56
20100301|2009-11-12 11:00,12,17.29,17.36,17.29,17.335,11
20100301|2009-11-12 11:30,12,17.32,17.355,17.29,17.29,6
20100301|2009-11-12 12:00,12,17.255,17.32,17.24,17.32,114
20100301|2009-11-12 12:30,12,17.295,17.335,17.295,17.335,4
20100301|2009-11-12 13:00,12,17.35,17.405,17.35,17.365,9
20100301|2009-11-12 13:30,12,17.36,17.375,17.36,17.37,3
20100301|2009-11-12 14:30,12,17.32,17.32,17.24,17.26,11
20100301|2009-11-12 15:00,12,17.26,17.26,17.255,17.255,2
20100301|2009-11-12 15:30,12,17.265,17.265,17.25,17.25,4
20100301|2009-11-12 16:00,12,17.235,17.235,17.235,17.235,1
20100301|2009-11-12 17:30,13,17.3,17.32,17.3,17.32,3
20100301|2009-11-12 18:00,13,17.27,17.27,17.26,17.26,2
20100301|2009-11-12 18:30,13,17.25,17.25,17.25,17.25,1
20100301|2009-11-12 19:00,13,17.29,17.295,17.285,17.295,13
20100301|2009-11-12 19:30,13,17.25,17.25,17.25,17.25,10
20100301|2009-11-12 20:00,13,17.275,17.275,17.275,17.275,1
20100301|2009-11-12 20:30,13,17.28,17.3,17.28,17.3,11
20100301|2009-11-12 21:00,13,17.34,17.34,17.34,17.34,1
20100301|2009-11-12 21:30,13,17.34,17.34,17.325,17.325,10
20100301|2009-11-12 22:30,13,17.32,17.33,17.32,17.325,5
20100301|2009-11-12 23:30,13,17.305,17.305,17.305,17.305,2
20100301|2009-11-13 00:00,13,17.33,17.34,17.32,17.32,5
20100301|2009-11-13 00:30,13,17.305,17.36,17.305,17.36,8
20100301|2009-11-13 01:00,13,17.355,17.36,17.355,17.355,3
20100301|2009-11-13 01:30,13,17.35,17.35,17.35,17.35,1
20100301|2009-11-13 02:00,13,17.345,17.37,17.345,17.37,2
20100301|2009-11-13 02:30,13,17.385,17.395,17.375,17.38,15
20100301|2009-11-13 03:00,13,17.41,17.435,17.41,17.43,10
20100301|2009-11-13 03:30,13,17.41,17.41,17.41,17.41,1
20100301|2009-11-13 04:30,13,17.375,17.375,17.375,17.375,1
20100301|2009-11-13 05:30,13,17.355,17.355,17.355,17.355,1
20100301|2009-11-13 06:00,13,17.355,17.355,17.3,17.3,24
20100301|2009-11-13 06:30,13,17.3,17.31,17.25,17.25,13
20100301|2009-11-13 07:00,13,17.26,17.315,17.2,17.31,49
20100301|2009-11-13 07:30,13,17.315,17.355,17.29,17.305,13
20100301|2009-11-13 08:00,13,17.23,17.23,17.145,17.185,97
20100301|2009-11-13 08:30,13,17.175,17.18,17.07,17.095,100
20100301|2009-11-13 09:00,13,17.075,17.21,17.075,17.195,22
20100301|2009-11-13 09:30,13,17.17,17.335,17.17,17.335,52
20100301|2009-11-13 10:00,13,17.355,17.385,17.32,17.385,26
20100301|2009-11-13 10:30,13,17.41,17.46,17.37,17.4,28
20100301|2009-11-13 11:00,13,17.41,17.475,17.41,17.45,32
20100301|2009-11-13 11:30,13,17.44,17.455,17.415,17.43,32
20100301|2009-11-13 12:00,13,17.405,17.425,17.37,17.41,128
20100301|2009-11-13 12:30,13,17.41,17.44,17.405,17.415,12
20100301|2009-11-13 13:00,13,17.425,17.43,17.415,17.425,49
20100301|2009-11-13 13:30,13,17.38,17.38,17.38,17.38,2
20100301|2009-11-13 14:00,13,17.375,17.44,17.375,17.44,14
20100301|2009-11-13 14:30,13,17.45,17.48,17.435,17.48,27
20100301|2009-11-13 15:00,13,17.465,17.48,17.465,17.47,15
20100301|2009-11-13 16:00,13,17.48,17.48,17.48,17.48,11
20100301|2009-11-15 17:00,16,17.5,17.665,17.5,17.665,32
20100301|2009-11-15 17:30,16,17.645,17.695,17.635,17.695,33
20100301|2009-11-15 18:00,16,17.695,17.695,17.645,17.66,42
20100301|2009-11-15 18:30,16,17.67,17.68,17.65,17.66,6
20100301|2009-11-15 19:00,16,17.65,17.665,17.65,17.665,14
20100301|2009-11-15 19:30,16,17.68,17.68,17.675,17.675,4
20100301|2009-11-15 20:00,16,17.68,17.68,17.675,17.675,2
20100301|2009-11-15 20:30,16,17.665,17.665,17.665,17.665,2
20100301|2009-11-15 21:00,16,17.67,17.695,17.67,17.695,15
20100301|2009-11-15 21:30,16,17.7,17.705,17.7,17.705,7
20100301|2009-11-15 22:00,16,17.7,17.73,17.7,17.73,5
20100301|2009-11-15 22:30,16,17.72,17.72,17.7,17.7,16
20100301|2009-11-15 23:00,16,17.7,17.72,17.695,17.695,4
20100301|2009-11-15 23:30,16,17.68,17.71,17.68,17.7,16
20100301|2009-11-16 00:00,16,17.71,17.725,17.705,17.705,13
20100301|2009-11-16 00:30,16,17.695,17.695,17.68,17.695,11
20100301|2009-11-16 01:00,16,17.705,17.73,17.695,17.73,17
20100301|2009-11-16 01:30,16,17.75,17.97,17.75,17.81,66
20100301|2009-11-16 02:00,16,17.85,17.855,17.775,17.81,41
20100301|2009-11-16 02:30,16,17.835,17.885,17.815,17.815,239
20100301|2009-11-16 03:00,16,17.81,17.84,17.75,17.825,17
20100301|2009-11-16 03:30,16,17.82,17.83,17.815,17.82,8
20100301|2009-11-16 04:00,16,17.85,17.87,17.85,17.855,6
20100301|2009-11-16 04:30,16,17.84,17.84,17.755,17.755,19
20100301|2009-11-16 05:00,16,17.78,17.78,17.75,17.775,17
20100301|2009-11-16 05:30,16,17.8,17.815,17.8,17.8,6
20100301|2009-11-16 06:00,16,17.785,17.88,17.785,17.88,9
20100301|2009-11-16 06:30,16,17.88,17.88,17.82,17.825,30
20100301|2009-11-16 07:00,16,17.82,17.895,17.78,17.87,76
20100301|2009-11-16 07:30,16,17.855,17.905,17.82,17.905,44
20100301|2009-11-16 08:00,16,17.87,17.92,17.87,17.88,210
20100301|2009-11-16 08:30,16,17.88,17.94,17.88,17.93,138
20100301|2009-11-16 09:00,16,17.94,18.31,17.935,18.24,495
20100301|2009-11-16 09:30,16,18.23,18.375,18.23,18.285,146
20100301|2009-11-16 10:00,16,18.295,18.31,18.21,18.31,60
20100301|2009-11-16 10:30,16,18.295,18.385,18.285,18.315,57
20100301|2009-11-16 11:00,16,18.34,18.34,18.12,18.18,150
20100301|2009-11-16 11:30,16,18.195,18.31,18.18,18.3,94
20100301|2009-11-16 12:00,16,18.29,18.45,18.28,18.435,404
20100301|2009-11-16 12:30,16,18.42,18.45,18.4,18.435,31
20100301|2009-11-16 13:00,16,18.45,18.49,18.45,18.455,150
20100301|2009-11-16 13:30,16,18.46,18.47,18.44,18.44,26
20100301|2009-11-16 14:00,16,18.44,18.44,18.355,18.36,53
20100301|2009-11-16 14:30,16,18.345,18.38,18.345,18.38,19
20100301|2009-11-16 15:00,16,18.365,18.445,18.365,18.415,15
20100301|2009-11-16 15:30,16,18.405,18.435,18.405,18.435,3
20100301|2009-11-16 17:00,17,18.45,18.45,18.41,18.41,9
20100301|2009-11-16 17:30,17,18.41,18.41,18.39,18.39,18
20100301|2009-11-16 18:00,17,18.39,18.39,18.37,18.37,10
20100301|2009-11-16 18:30,17,18.37,18.37,18.37,18.37,2
20100301|2009-11-16 19:00,17,18.375,18.4,18.375,18.375,13
20100301|2009-11-16 19:30,17,18.355,18.36,18.33,18.36,28
20100301|2009-11-16 20:00,17,18.305,18.305,18.305,18.305,1
20100301|2009-11-16 20:30,17,18.315,18.325,18.31,18.31,11
20100301|2009-11-16 21:00,17,18.315,18.32,18.315,18.315,20
20100301|2009-11-16 21:30,17,18.32,18.32,18.24,18.24,24
20100301|2009-11-16 22:00,17,18.265,18.285,18.265,18.285,4
20100301|2009-11-16 22:30,17,18.27,18.28,18.27,18.28,4
20100301|2009-11-16 23:00,17,18.285,18.29,18.27,18.27,28
20100301|2009-11-16 23:30,17,18.27,18.275,18.265,18.27,14
20100301|2009-11-17 00:00,17,18.25,18.255,18.225,18.225,17
20100301|2009-11-17 00:30,17,18.245,18.25,18.24,18.25,9
20100301|2009-11-17 01:00,17,18.27,18.32,18.27,18.32,17
20100301|2009-11-17 01:30,17,18.275,18.385,18.275,18.37,8
20100301|2009-11-17 02:00,17,18.325,18.325,18.18,18.18,108
20100301|2009-11-17 02:30,17,18.215,18.24,18.185,18.23,19
20100301|2009-11-17 03:00,17,18.195,18.195,18.17,18.18,13
20100301|2009-11-17 03:30,17,18.22,18.25,18.22,18.25,11
20100301|2009-11-17 04:00,17,18.175,18.185,18.175,18.185,3
20100301|2009-11-17 04:30,17,18.19,18.19,18.165,18.185,37
20100301|2009-11-17 05:00,17,18.23,18.24,18.195,18.23,11
20100301|2009-11-17 05:30,17,18.215,18.215,18.19,18.195,17
20100301|2009-11-17 06:00,17,18.155,18.155,18.13,18.135,83
20100301|2009-11-17 06:30,17,18.145,18.23,18.145,18.22,31
20100301|2009-11-17 07:00,17,18.23,18.32,18.2,18.32,90
20100301|2009-11-17 07:30,17,18.29,18.335,18.28,18.325,57
20100301|2009-11-17 08:00,17,18.305,18.37,18.295,18.295,104
20100301|2009-11-17 08:30,17,18.3,18.385,18.275,18.315,128
20100301|2009-11-17 09:00,17,18.325,18.355,18.305,18.345,79
20100301|2009-11-17 09:30,17,18.34,18.355,18.24,18.355,163
20100301|2009-11-17 10:00,17,18.365,18.375,18.285,18.365,81
20100301|2009-11-17 10:30,17,18.38,18.43,18.35,18.38,118
20100301|2009-11-17 11:00,17,18.38,18.47,18.37,18.41,91
20100301|2009-11-17 11:30,17,18.405,18.44,18.395,18.415,38
20100301|2009-11-17 12:00,17,18.405,18.44,18.37,18.42,257
20100301|2009-11-17 12:30,17,18.42,18.47,18.41,18.44,38
20100301|2009-11-17 13:00,17,18.445,18.45,18.445,18.45,9
20100301|2009-11-17 13:30,17,18.45,18.46,18.385,18.39,145
20100301|2009-11-17 14:00,17,18.39,18.42,18.38,18.42,52
20100301|2009-11-17 14:30,17,18.45,18.47,18.44,18.47,40
20100301|2009-11-17 15:00,17,18.455,18.455,18.45,18.45,3
20100301|2009-11-17 17:00,18,18.47,18.535,18.465,18.535,18
20100301|2009-11-17 17:30,18,18.52,18.52,18.515,18.52,8
20100301|2009-11-17 18:00,18,18.545,18.545,18.53,18.53,3
20100301|2009-11-17 18:30,18,18.53,18.53,18.53,18.53,3
20100301|2009-11-17 19:00,18,18.52,18.52,18.485,18.485,27
20100301|2009-11-17 19:30,18,18.485,18.485,18.44,18.445,86
20100301|2009-11-17 20:00,18,18.445,18.495,18.435,18.49,24
20100301|2009-11-17 20:30,18,18.495,18.495,18.48,18.48,7
20100301|2009-11-17 21:00,18,18.48,18.485,18.47,18.47,7
20100301|2009-11-17 22:00,18,18.405,18.405,18.405,18.405,3
20100301|2009-11-17 22:30,18,18.39,18.39,18.385,18.385,7
20100301|2009-11-17 23:00,18,18.375,18.375,18.375,18.375,1
20100301|2009-11-17 23:30,18,18.42,18.42,18.41,18.41,4
20100301|2009-11-18 00:00,18,18.4,18.41,18.4,18.41,2
20100301|2009-11-18 00:30,18,18.405,18.425,18.405,18.425,6
20100301|2009-11-18 01:00,18,18.47,18.52,18.47,18.475,67
20100301|2009-11-18 01:30,18,18.445,18.46,18.42,18.455,7
20100301|2009-11-18 02:00,18,18.475,18.495,18.465,18.465,51
20100301|2009-11-18 02:30,18,18.515,18.71,18.515,18.63,138
20100301|2009-11-18 03:00,18,18.65,18.715,18.61,18.715,28
20100301|2009-11-18 03:30,18,18.7,18.735,18.69,18.735,20
20100301|2009-11-18 04:00,18,18.74,18.74,18.635,18.67,28
20100301|2009-11-18 04:30,18,18.67,18.675,18.65,18.675,6
20100301|2009-11-18 05:00,18,18.685,18.84,18.685,18.825,85
20100301|2009-11-18 05:30,18,18.835,18.885,18.78,18.78,86
20100301|2009-11-18 06:00,18,18.77,18.79,18.74,18.745,18
20100301|2009-11-18 06:30,18,18.75,18.75,18.715,18.725,30
20100301|2009-11-18 07:00,18,18.75,18.76,18.65,18.675,58
20100301|2009-11-18 07:30,18,18.625,18.745,18.6,18.695,114
20100301|2009-11-18 08:00,18,18.69,18.825,18.615,18.805,188
20100301|2009-11-18 08:30,18,18.81,18.87,18.75,18.77,202
20100301|2009-11-18 09:00,18,18.775,18.785,18.68,18.75,170
20100301|2009-11-18 09:30,18,18.77,18.77,18.7,18.72,95
20100301|2009-11-18 10:00,18,18.735,18.79,18.725,18.75,77
20100301|2009-11-18 10:30,18,18.76,18.76,18.71,18.76,59
20100301|2009-11-18 11:00,18,18.76,18.775,18.625,18.655,125
20100301|2009-11-18 11:30,18,18.655,18.655,18.545,18.555,146
20100301|2009-11-18 12:00,18,18.545,18.545,18.435,18.45,299
20100301|2009-11-18 12:30,18,18.47,18.53,18.47,18.515,84
20100301|2009-11-18 13:00,18,18.52,18.6,18.52,18.54,44
20100301|2009-11-18 13:30,18,18.54,18.57,18.49,18.49,64
20100301|2009-11-18 14:00,18,18.515,18.59,18.515,18.59,12
20100301|2009-11-18 14:30,18,18.6,18.6,18.58,18.6,22
20100301|2009-11-18 15:00,18,18.56,18.61,18.56,18.6,9
20100301|2009-11-18 15:30,18,18.6,18.62,18.6,18.62,14
20100301|2009-11-18 16:00,18,18.615,18.615,18.615,18.615,2
20100301|2009-11-18 17:00,19,18.615,18.655,18.615,18.655,14
20100301|2009-11-18 18:00,19,18.59,18.59,18.54,18.54,5
20100301|2009-11-18 18:30,19,18.535,18.55,18.525,18.55,7
20100301|2009-11-18 19:00,19,18.565,18.58,18.52,18.58,17
20100301|2009-11-18 19:30,19,18.585,18.585,18.585,18.585,1
20100301|2009-11-18 20:00,19,18.62,18.62,18.56,18.57,13
20100301|2009-11-18 20:30,19,18.575,18.575,18.575,18.575,4
20100301|2009-11-18 21:00,19,18.58,18.58,18.555,18.57,4
20100301|2009-11-18 22:00,19,18.55,18.55,18.51,18.51,7
20100301|2009-11-18 22:30,19,18.5,18.535,18.5,18.525,16
20100301|2009-11-18 23:00,19,18.485,18.485,18.48,18.485,12
20100301|2009-11-18 23:30,19,18.475,18.495,18.47,18.495,14
20100301|2009-11-19 00:00,19,18.495,18.605,18.495,18.59,13
20100301|2009-11-19 00:30,19,18.58,18.58,18.54,18.54,5
20100301|2009-11-19 01:00,19,18.555,18.615,18.555,18.615,13
20100301|2009-11-19 01:30,19,18.58,18.59,18.44,18.44,23
20100301|2009-11-19 02:00,19,18.43,18.45,18.345,18.355,100
20100301|2009-11-19 02:30,19,18.395,18.395,18.325,18.335,38
20100301|2009-11-19 03:00,19,18.395,18.395,18.21,18.255,91
20100301|2009-11-19 03:30,19,18.3,18.32,18.28,18.295,6
20100301|2009-11-19 04:00,19,18.31,18.35,18.295,18.33,25
20100301|2009-11-19 04:30,19,18.33,18.34,18.33,18.34,3
20100301|2009-11-19 05:00,19,18.32,18.33,18.215,18.23,33
20100301|2009-11-19 05:30,19,18.25,18.27,18.225,18.265,80
20100301|2009-11-19 06:00,19,18.255,18.26,18.2,18.2,52
20100301|2009-11-19 06:30,19,18.27,18.31,18.265,18.3,25
20100301|2009-11-19 07:00,19,18.34,18.445,18.33,18.44,62
20100301|2009-11-19 07:30,19,18.435,18.47,18.415,18.43,151
20100301|2009-11-19 08:00,19,18.4,18.55,18.4,18.5,83
20100301|2009-11-19 08:30,19,18.525,18.535,18.285,18.35,210
20100301|2009-11-19 09:00,19,18.39,18.42,18.35,18.41,96
20100301|2009-11-19 09:30,19,18.41,18.41,18.24,18.27,104
20100301|2009-11-19 10:00,19,18.28,18.325,18.205,18.315,116
20100301|2009-11-19 10:30,19,18.33,18.415,18.3,18.405,89
20100301|2009-11-19 11:00,19,18.44,18.58,18.38,18.55,126
20100301|2009-11-19 11:30,19,18.555,18.59,18.49,18.5,40
20100301|2009-11-19 12:00,19,18.495,18.52,18.455,18.52,187
20100301|2009-11-19 12:30,19,18.505,18.575,18.505,18.57,41
20100301|2009-11-19 13:00,19,18.56,18.6,18.515,18.55,82
20100301|2009-11-19 13:30,19,18.57,18.615,18.555,18.595,29
20100301|2009-11-19 14:00,19,18.585,18.605,18.565,18.605,19
20100301|2009-11-19 14:30,19,18.6,18.61,18.6,18.605,10
20100301|2009-11-19 15:00,19,18.605,18.605,18.57,18.58,15
20100301|2009-11-19 15:30,19,18.575,18.58,18.57,18.58,8
20100301|2009-11-19 17:00,20,18.58,18.585,18.57,18.575,18
20100301|2009-11-19 17:30,20,18.585,18.585,18.585,18.585,10
20100301|2009-11-19 18:00,20,18.55,18.575,18.535,18.555,30
20100301|2009-11-19 18:30,20,18.575,18.575,18.525,18.525,3
20100301|2009-11-19 19:00,20,18.51,18.51,18.47,18.48,31
20100301|2009-11-19 19:30,20,18.455,18.475,18.455,18.475,11
20100301|2009-11-19 20:00,20,18.455,18.46,18.445,18.445,12
20100301|2009-11-19 20:30,20,18.44,18.445,18.44,18.445,10
20100301|2009-11-19 21:00,20,18.46,18.46,18.46,18.46,1
20100301|2009-11-19 21:30,20,18.505,18.505,18.505,18.505,2
20100301|2009-11-19 22:00,20,18.505,18.52,18.505,18.52,2
20100301|2009-11-19 22:30,20,18.53,18.55,18.53,18.545,6
20100301|2009-11-19 23:00,20,18.57,18.585,18.57,18.58,12
20100301|2009-11-19 23:30,20,18.595,18.595,18.595,18.595,1
20100301|2009-11-20 00:00,20,18.595,18.6,18.595,18.6,7
20100301|2009-11-20 00:30,20,18.62,18.62,18.525,18.535,20
20100301|2009-11-20 01:00,20,18.57,18.6,18.57,18.58,11
20100301|2009-11-20 01:30,20,18.56,18.58,18.5,18.57,20
20100301|2009-11-20 02:00,20,18.57,18.57,18.51,18.535,29
20100301|2009-11-20 02:30,20,18.54,18.58,18.495,18.495,19
20100301|2009-11-20 03:00,20,18.49,18.49,18.4,18.45,25
20100301|2009-11-20 03:30,20,18.425,18.43,18.36,18.365,10
20100301|2009-11-20 04:00,20,18.36,18.39,18.355,18.39,37
20100301|2009-11-20 04:30,20,18.415,18.415,18.39,18.395,3
20100301|2009-11-20 05:00,20,18.4,18.4,18.35,18.385,6
20100301|2009-11-20 05:30,20,18.38,18.38,18.26,18.26,48
20100301|2009-11-20 06:00,20,18.275,18.28,18.16,18.22,205
20100301|2009-11-20 06:30,20,18.22,18.24,18.075,18.18,87
20100301|2009-11-20 07:00,20,18.2,18.245,18.15,18.225,76
20100301|2009-11-20 07:30,20,18.22,18.315,18.22,18.29,67
20100301|2009-11-20 08:00,20,18.29,18.33,18.23,18.295,71
20100301|2009-11-20 08:30,20,18.285,18.43,18.28,18.35,155
20100301|2009-11-20 09:00,20,18.32,18.37,18.27,18.37,138
20100301|2009-11-20 09:30,20,18.375,18.375,18.3,18.32,95
20100301|2009-11-20 10:00,20,18.37,18.39,18.32,18.35,101
20100301|2009-11-20 10:30,20,18.37,18.485,18.36,18.475,137
20100301|2009-11-20 11:00,20,18.47,18.47,18.415,18.435,159
20100301|2009-11-20 11:30,20,18.425,18.425,18.395,18.395,116
20100301|2009-11-20 12:00,20,18.42,18.52,18.42,18.52,359
20100301|2009-11-20 12:30,20,18.52,18.53,18.495,18.525,30
20100301|2009-11-20 13:00,20,18.525,18.545,18.515,18.515,54
20100301|2009-11-20 13:30,20,18.54,18.545,18.515,18.52,37
20100301|2009-11-20 14:00,20,18.515,18.52,18.515,18.515,9
20100301|2009-11-20 14:30,20,18.54,18.58,18.54,18.58,133
20100301|2009-11-20 15:00,20,18.565,18.565,18.545,18.545,12
20100301|2009-11-20 15:30,20,18.535,18.55,18.53,18.55,16
20100301|2009-11-20 16:00,20,18.545,18.545,18.545,18.545,2
20100301|2009-11-22 17:00,23,18.6,18.72,18.6,18.66,76
20100301|2009-11-22 17:30,23,18.665,18.71,18.665,18.685,28
20100301|2009-11-22 18:00,23,18.68,18.74,18.68,18.71,42
20100301|2009-11-22 18:30,23,18.71,18.735,18.71,18.715,19
20100301|2009-11-22 19:00,23,18.72,18.74,18.715,18.72,7
20100301|2009-11-22 19:30,23,18.72,18.745,18.72,18.745,8
20100301|2009-11-22 20:00,23,18.76,18.77,18.74,18.75,21
20100301|2009-11-22 20:30,23,18.75,18.77,18.74,18.76,18
20100301|2009-11-22 21:00,23,18.765,18.77,18.72,18.75,32
20100301|2009-11-22 21:30,23,18.72,18.77,18.72,18.77,14
20100301|2009-11-22 22:00,23,18.765,18.775,18.74,18.75,24
20100301|2009-11-22 22:30,23,18.755,18.825,18.755,18.8,57
20100301|2009-11-22 23:00,23,18.795,18.805,18.765,18.775,26
20100301|2009-11-22 23:30,23,18.77,18.82,18.77,18.805,27
20100301|2009-11-23 00:00,23,18.8,18.805,18.785,18.785,32
20100301|2009-11-23 00:30,23,18.775,18.78,18.77,18.77,8
20100301|2009-11-23 01:00,23,18.795,18.88,18.795,18.88,49
20100301|2009-11-23 01:30,23,18.87,18.935,18.85,18.85,62
20100301|2009-11-23 02:00,23,18.85,18.88,18.845,18.875,79
20100301|2009-11-23 02:30,23,18.86,18.88,18.8,18.8,68
20100301|2009-11-23 03:00,23,18.8,18.825,18.795,18.8,34
20100301|2009-11-23 03:30,23,18.805,18.845,18.805,18.845,15
20100301|2009-11-23 04:00,23,18.87,18.89,18.85,18.875,25
20100301|2009-11-23 04:30,23,18.885,18.895,18.86,18.875,12
20100301|2009-11-23 05:00,23,18.87,18.87,18.84,18.84,17
20100301|2009-11-23 05:30,23,18.86,18.86,18.815,18.815,6
20100301|2009-11-23 06:00,23,18.825,18.825,18.78,18.795,115
20100301|2009-11-23 06:30,23,18.81,18.835,18.805,18.835,23
20100301|2009-11-23 07:00,23,18.82,18.82,18.73,18.765,127
20100301|2009-11-23 07:30,23,18.745,18.8,18.74,18.77,72
20100301|2009-11-23 08:00,23,18.78,18.905,18.78,18.87,372
20100301|2009-11-23 08:30,23,18.885,18.975,18.855,18.91,244
20100301|2009-11-23 09:00,23,18.915,18.915,18.835,18.87,176
20100301|2009-11-23 09:30,23,18.875,18.91,18.815,18.855,172
20100301|2009-11-23 10:00,23,18.865,18.865,18.82,18.83,112
20100301|2009-11-23 10:30,23,18.835,18.84,18.77,18.775,121
20100301|2009-11-23 11:00,23,18.77,18.83,18.75,18.78,68
20100301|2009-11-23 11:30,23,18.775,18.785,18.655,18.73,148
20100301|2009-11-23 12:00,23,18.72,18.725,18.6,18.655,248
20100301|2009-11-23 12:30,23,18.67,18.685,18.61,18.615,77
20100301|2009-11-23 13:00,23,18.605,18.635,18.595,18.635,46
20100301|2009-11-23 13:30,23,18.64,18.64,18.6,18.635,42
20100301|2009-11-23 14:00,23,18.63,18.655,18.625,18.625,24
20100301|2009-11-23 14:30,23,18.62,18.63,18.6,18.625,51
20100301|2009-11-23 15:00,23,18.61,18.615,18.57,18.615,76
20100301|2009-11-23 15:30,23,18.62,18.655,18.62,18.635,20
20100301|2009-11-23 17:00,24,18.69,18.69,18.62,18.68,28
20100301|2009-11-23 17:30,24,18.685,18.695,18.625,18.625,12
20100301|2009-11-23 18:00,24,18.6,18.605,18.54,18.6,70
20100301|2009-11-23 18:30,24,18.59,18.59,18.515,18.52,62
20100301|2009-11-23 19:00,24,18.52,18.6,18.51,18.595,104
20100301|2009-11-23 19:30,24,18.59,18.595,18.57,18.57,26
20100301|2009-11-23 20:00,24,18.575,18.665,18.575,18.665,69
20100301|2009-11-23 20:30,24,18.66,18.7,18.655,18.655,19
20100301|2009-11-23 21:00,24,18.655,18.665,18.655,18.655,14
20100301|2009-11-23 21:30,24,18.63,18.65,18.6,18.615,22
20100301|2009-11-23 22:00,24,18.615,18.64,18.615,18.64,12
20100301|2009-11-23 22:30,24,18.65,18.675,18.63,18.67,24
20100301|2009-11-23 23:00,24,18.655,18.715,18.655,18.685,33
20100301|2009-11-23 23:30,24,18.695,18.695,18.645,18.65,39
20100301|2009-11-24 00:00,24,18.66,18.66,18.58,18.6,47
20100301|2009-11-24 00:30,24,18.575,18.575,18.515,18.55,41
20100301|2009-11-24 01:00,24,18.54,18.54,18.47,18.525,102
20100301|2009-11-24 01:30,24,18.545,18.59,18.525,18.585,37
20100301|2009-11-24 02:00,24,18.575,18.59,18.465,18.525,35
20100301|2009-11-24 02:30,24,18.53,18.585,18.52,18.585,52
20100301|2009-11-24 03:00,24,18.59,18.64,18.59,18.63,107
20100301|2009-11-24 03:30,24,18.63,18.68,18.62,18.625,85
20100301|2009-11-24 04:00,24,18.63,18.675,18.625,18.675,22
20100301|2009-11-24 04:30,24,18.665,18.715,18.665,18.7,50
20100301|2009-11-24 05:00,24,18.69,18.7,18.645,18.66,30
20100301|2009-11-24 05:30,24,18.645,18.65,18.615,18.615,31
20100301|2009-11-24 06:00,24,18.6,18.69,18.6,18.675,38
20100301|2009-11-24 06:30,24,18.67,18.7,18.655,18.665,31
20100301|2009-11-24 07:00,24,18.67,18.675,18.61,18.62,240
20100301|2009-11-24 07:30,24,18.615,18.665,18.525,18.6,313
20100301|2009-11-24 08:00,24,18.6,18.65,18.595,18.63,192
20100301|2009-11-24 08:30,24,18.63,18.63,18.45,18.49,482
20100301|2009-11-24 09:00,24,18.495,18.54,18.36,18.44,839
20100301|2009-11-24 09:30,24,18.455,18.545,18.455,18.505,343
20100301|2009-11-24 10:00,24,18.505,18.505,18.385,18.47,295
20100301|2009-11-24 10:30,24,18.465,18.5,18.435,18.475,175
20100301|2009-11-24 11:00,24,18.49,18.525,18.46,18.515,180
20100301|2009-11-24 11:30,24,18.51,18.525,18.465,18.49,223
20100301|2009-11-24 12:00,24,18.475,18.5,18.44,18.49,432
20100301|2009-11-24 12:30,24,18.49,18.505,18.45,18.46,157
20100301|2009-11-24 13:00,24,18.46,18.535,18.42,18.51,145
20100301|2009-11-24 13:30,24,18.505,18.585,18.48,18.56,88
20100301|2009-11-24 14:00,24,18.57,18.585,18.555,18.575,62
20100301|2009-11-24 14:30,24,18.575,18.595,18.565,18.595,47
20100301|2009-11-24 15:00,24,18.58,18.58,18.57,18.57,21
20100301|2009-11-24 15:30,24,18.555,18.555,18.54,18.555,13
20100301|2009-11-24 16:00,24,18.53,18.535,18.53,18.53,6
20100301|2009-11-24 17:00,25,18.565,18.63,18.555,18.555,57
20100301|2009-11-24 17:30,25,18.555,18.585,18.555,18.585,9
20100301|2009-11-24 18:00,25,18.58,18.585,18.57,18.575,18
20100301|2009-11-24 18:30,25,18.6,18.63,18.58,18.58,32
20100301|2009-11-24 19:00,25,18.58,18.62,18.57,18.62,69
20100301|2009-11-24 19:30,25,18.61,18.63,18.595,18.63,40
20100301|2009-11-24 20:00,25,18.63,18.71,18.63,18.7,215
20100301|2009-11-24 20:30,25,18.71,18.74,18.69,18.69,222
20100301|2009-11-24 21:00,25,18.69,18.74,18.69,18.74,51
20100301|2009-11-24 21:30,25,18.74,18.76,18.725,18.76,89
20100301|2009-11-24 22:00,25,18.76,18.77,18.735,18.74,53
20100301|2009-11-24 22:30,25,18.745,18.77,18.73,18.755,88
20100301|2009-11-24 23:00,25,18.765,18.765,18.72,18.72,27
20100301|2009-11-24 23:30,25,18.73,18.74,18.69,18.69,37
20100301|2009-11-25 00:00,25,18.695,18.765,18.69,18.765,49
20100301|2009-11-25 00:30,25,18.765,18.77,18.755,18.77,34
20100301|2009-11-25 01:00,25,18.77,18.78,18.735,18.745,81
20100301|2009-11-25 01:30,25,18.75,18.77,18.725,18.77,47
20100301|2009-11-25 02:00,25,18.76,18.79,18.755,18.77,126
20100301|2009-11-25 02:30,25,18.76,18.77,18.66,18.66,185
20100301|2009-11-25 03:00,25,18.66,18.695,18.645,18.695,124
20100301|2009-11-25 03:30,25,18.69,18.72,18.675,18.675,20
20100301|2009-11-25 04:00,25,18.69,18.74,18.635,18.635,332
20100301|2009-11-25 04:30,25,18.635,18.655,18.6,18.64,127
20100301|2009-11-25 05:00,25,18.63,18.73,18.63,18.71,79
20100301|2009-11-25 05:30,25,18.71,18.775,18.695,18.695,158
20100301|2009-11-25 06:00,25,18.685,18.695,18.65,18.695,85
20100301|2009-11-25 06:30,25,18.705,18.72,18.67,18.72,160
20100301|2009-11-25 07:00,25,18.715,18.77,18.705,18.74,320
20100301|2009-11-25 07:30,25,18.72,18.765,18.69,18.72,621
20100301|2009-11-25 08:00,25,18.725,18.74,18.655,18.665,512
20100301|2009-11-25 08:30,25,18.665,18.67,18.605,18.66,505
20100301|2009-11-25 09:00,25,18.665,18.7,18.645,18.675,307
20100301|2009-11-25 09:30,25,18.685,18.71,18.65,18.66,391
20100301|2009-11-25 10:00,25,18.64,18.73,18.625,18.725,630
20100301|2009-11-25 10:30,25,18.73,18.81,18.715,18.775,890
20100301|2009-11-25 11:00,25,18.785,18.795,18.735,18.76,521
20100301|2009-11-25 11:30,25,18.75,18.78,18.745,18.75,495
20100301|2009-11-25 12:00,25,18.745,18.82,18.74,18.815,696
20100301|2009-11-25 12:30,25,18.815,18.825,18.78,18.815,322
20100301|2009-11-25 13:00,25,18.83,18.85,18.79,18.84,322
20100301|2009-11-25 13:30,25,18.84,18.865,18.82,18.85,161
20100301|2009-11-25 14:00,25,18.86,18.87,18.85,18.86,90
20100301|2009-11-25 14:30,25,18.86,18.875,18.845,18.86,161
20100301|2009-11-25 15:00,25,18.865,18.88,18.845,18.87,85
20100301|2009-11-25 15:30,25,18.865,18.89,18.86,18.89,67
20100301|2009-11-25 16:00,25,18.88,18.89,18.87,18.885,28
20100301|2009-11-25 17:00,27,18.9,18.91,18.865,18.885,138
20100301|2009-11-25 17:30,27,18.885,18.885,18.85,18.855,32
20100301|2009-11-25 18:00,27,18.87,18.88,18.845,18.88,53
20100301|2009-11-25 18:30,27,18.875,18.875,18.85,18.855,19
20100301|2009-11-25 19:00,27,18.86,18.925,18.855,18.9,66
20100301|2009-11-25 19:30,27,18.885,18.95,18.88,18.91,171
20100301|2009-11-25 20:00,27,18.885,18.9,18.875,18.89,22
20100301|2009-11-25 20:30,27,18.89,18.925,18.89,18.91,20
20100301|2009-11-25 21:00,27,18.89,18.91,18.89,18.89,11
20100301|2009-11-25 21:30,27,18.89,18.91,18.845,18.88,31
20100301|2009-11-25 22:00,27,18.88,18.885,18.86,18.86,27
20100301|2009-11-25 22:30,27,18.835,18.845,18.81,18.825,70
20100301|2009-11-25 23:00,27,18.835,18.85,18.79,18.8,63
20100301|2009-11-25 23:30,27,18.8,18.825,18.785,18.825,36
20100301|2009-11-26 00:00,27,18.805,18.85,18.805,18.83,26
20100301|2009-11-26 00:30,27,18.85,18.85,18.75,18.78,111
20100301|2009-11-26 01:00,27,18.775,18.775,18.63,18.69,392
20100301|2009-11-26 01:30,27,18.675,18.75,18.67,18.75,135
20100301|2009-11-26 02:00,27,18.74,18.74,18.67,18.67,149
20100301|2009-11-26 02:30,27,18.68,18.68,18.555,18.575,335
20100301|2009-11-26 03:00,27,18.58,18.585,18.47,18.555,646
20100301|2009-11-26 03:30,27,18.56,18.695,18.485,18.485,459
20100301|2009-11-26 04:00,27,18.49,18.535,18.455,18.455,270
20100301|2009-11-26 04:30,27,18.49,18.6,18.46,18.57,246
20100301|2009-11-26 05:00,27,18.585,18.6,18.54,18.585,146
20100301|2009-11-26 05:30,27,18.58,18.595,18.535,18.545,113
20100301|2009-11-26 06:00,27,18.55,18.55,18.485,18.495,140
20100301|2009-11-26 06:30,27,18.505,18.535,18.475,18.535,177
20100301|2009-11-26 07:00,27,18.535,18.575,18.51,18.51,137
20100301|2009-11-26 07:30,27,18.515,18.575,18.51,18.575,88
20100301|2009-11-26 08:00,27,18.575,18.615,18.565,18.615,193
20100301|2009-11-26 08:30,27,18.62,18.635,18.5,18.515,287
20100301|2009-11-26 09:00,27,18.515,18.54,18.485,18.525,112
20100301|2009-11-26 09:30,27,18.52,18.53,18.48,18.48,135
20100301|2009-11-26 10:00,27,18.49,18.55,18.48,18.5,136
20100301|2009-11-26 10:30,27,18.5,18.58,18.49,18.56,128
20100301|2009-11-26 11:00,27,18.555,18.6,18.555,18.585,138
20100301|2009-11-26 11:30,27,18.585,18.635,18.585,18.63,159
20100301|2009-11-26 12:00,27,18.635,18.7,18.635,18.695,89
20100301|2009-11-26 17:00,27,18.69,18.69,18.53,18.595,112
20100301|2009-11-26 17:30,27,18.595,18.595,18.515,18.525,56
20100301|2009-11-26 18:00,27,18.53,18.57,18.505,18.525,93
20100301|2009-11-26 18:30,27,18.52,18.54,18.46,18.5,211
20100301|2009-11-26 19:00,27,18.485,18.55,18.47,18.535,103
20100301|2009-11-26 19:30,27,18.535,18.575,18.495,18.525,78
20100301|2009-11-26 20:00,27,18.52,18.52,18.47,18.47,64
20100301|2009-11-26 20:30,27,18.49,18.53,18.48,18.53,36
20100301|2009-11-26 21:00,27,18.515,18.535,18.49,18.49,48
20100301|2009-11-26 21:30,27,18.495,18.53,18.49,18.49,71
20100301|2009-11-26 22:00,27,18.505,18.505,18.39,18.405,413
20100301|2009-11-26 22:30,27,18.41,18.42,18.37,18.385,333
20100301|2009-11-26 23:00,27,18.38,18.39,18.37,18.37,188
20100301|2009-11-26 23:30,27,18.39,18.39,18.07,18.135,1355
20100301|2009-11-27 00:00,27,18.125,18.16,17.935,18.03,1023
20100301|2009-11-27 00:30,27,18.03,18.06,17.96,18.03,423
20100301|2009-11-27 01:00,27,18.025,18.035,17.895,17.92,786
20100301|2009-11-27 01:30,27,17.92,17.96,17.72,17.87,1951
20100301|2009-11-27 02:00,27,17.87,17.885,17.735,17.805,1051
20100301|2009-11-27 02:30,27,17.815,17.965,17.78,17.94,819
20100301|2009-11-27 03:00,27,17.94,18.07,17.91,18.015,560
20100301|2009-11-27 03:30,27,18.02,18.095,17.96,18.025,505
20100301|2009-11-27 04:00,27,18.03,18.075,17.99,18.07,245
20100301|2009-11-27 04:30,27,18.06,18.135,18.02,18.1,397
20100301|2009-11-27 05:00,27,18.1,18.1,18,18.015,178
20100301|2009-11-27 05:30,27,18.02,18.115,18.01,18.08,240
20100301|2009-11-27 06:00,27,18.065,18.075,17.955,17.97,551
20100301|2009-11-27 06:30,27,17.99,18.115,17.97,18.11,320
20100301|2009-11-27 07:00,27,18.115,18.15,17.875,17.9,1687
20100301|2009-11-27 07:30,27,17.905,17.99,17.85,17.855,1898
20100301|2009-11-27 08:00,27,17.85,17.975,17.83,17.955,1491
20100301|2009-11-27 08:30,27,17.955,18.14,17.945,18.14,2389
20100301|2009-11-27 09:00,27,18.14,18.33,18.14,18.29,2124
20100301|2009-11-27 09:30,27,18.285,18.42,18.19,18.4,2191
20100301|2009-11-27 10:00,27,18.4,18.52,18.38,18.39,1628
20100301|2009-11-27 10:30,27,18.385,18.485,18.375,18.425,791
20100301|2009-11-27 11:00,27,18.425,18.425,18.27,18.29,873
20100301|2009-11-27 11:30,27,18.295,18.385,18.275,18.275,572
20100301|2009-11-27 12:00,27,18.28,18.375,18.245,18.305,391
20100301|2009-11-27 12:30,27,18.31,18.375,18.31,18.355,52
20100301|2009-11-29 17:00,30,18.355,18.525,18.19,18.26,701
20100301|2009-11-29 17:30,30,18.28,18.375,18.25,18.3,197
20100301|2009-11-29 18:00,30,18.3,18.37,18.255,18.335,230
20100301|2009-11-29 18:30,30,18.345,18.355,18.29,18.32,112
20100301|2009-11-29 19:00,30,18.315,18.545,18.315,18.525,405
20100301|2009-11-29 19:30,30,18.53,18.535,18.46,18.525,195
20100301|2009-11-29 20:00,30,18.53,18.53,18.44,18.48,186
20100301|2009-11-29 20:30,30,18.48,18.525,18.48,18.505,99
20100301|2009-11-29 21:00,30,18.505,18.505,18.48,18.49,26
20100301|2009-11-29 21:30,30,18.5,18.5,18.455,18.47,32
20100301|2009-11-29 22:00,30,18.465,18.49,18.465,18.47,81
20100301|2009-11-29 22:30,30,18.465,18.485,18.435,18.45,100
20100301|2009-11-29 23:00,30,18.445,18.445,18.16,18.22,601
20100301|2009-11-29 23:30,30,18.22,18.275,18.19,18.23,230
20100301|2009-11-30 00:00,30,18.21,18.255,18.21,18.235,63
20100301|2009-11-30 00:30,30,18.24,18.33,18.24,18.27,176
20100301|2009-11-30 01:00,30,18.26,18.32,18.255,18.31,102
20100301|2009-11-30 01:30,30,18.305,18.36,18.295,18.325,159
20100301|2009-11-30 02:00,30,18.305,18.305,18.23,18.24,452
20100301|2009-11-30 02:30,30,18.245,18.245,18.155,18.235,448
20100301|2009-11-30 03:00,30,18.23,18.27,18.205,18.21,166
20100301|2009-11-30 03:30,30,18.205,18.245,18.165,18.19,301
20100301|2009-11-30 04:00,30,18.195,18.28,18.15,18.185,313
20100301|2009-11-30 04:30,30,18.2,18.265,18.185,18.24,107
20100301|2009-11-30 05:00,30,18.24,18.255,18.185,18.19,331
20100301|2009-11-30 05:30,30,18.195,18.225,18.155,18.155,332
20100301|2009-11-30 06:00,30,18.16,18.23,18.155,18.195,317
20100301|2009-11-30 06:30,30,18.19,18.27,18.18,18.265,322
20100301|2009-11-30 07:00,30,18.27,18.295,18.22,18.27,596
20100301|2009-11-30 07:30,30,18.265,18.295,18.245,18.26,1012
20100301|2009-11-30 08:00,30,18.26,18.285,18.155,18.185,1430
20100301|2009-11-30 08:30,30,18.18,18.33,18.135,18.32,2232
20100301|2009-11-30 09:00,30,18.32,18.43,18.315,18.41,1829
20100301|2009-11-30 09:30,30,18.41,18.435,18.34,18.38,1338
20100301|2009-11-30 10:00,30,18.38,18.385,18.285,18.295,1185
20100301|2009-11-30 10:30,30,18.29,18.34,18.245,18.325,1005
20100301|2009-11-30 11:00,30,18.325,18.405,18.32,18.37,903
20100301|2009-11-30 11:30,30,18.38,18.395,18.325,18.34,792
20100301|2009-11-30 12:00,30,18.345,18.54,18.34,18.525,2295
20100301|2009-11-30 12:30,30,18.52,18.54,18.45,18.495,531
20100301|2009-11-30 13:00,30,18.495,18.515,18.41,18.43,394
20100301|2009-11-30 13:30,30,18.43,18.45,18.42,18.435,203
20100301|2009-11-30 14:00,30,18.435,18.5,18.43,18.47,165
20100301|2009-11-30 14:30,30,18.47,18.5,18.47,18.495,149
20100301|2009-11-30 15:00,30,18.495,18.5,18.45,18.5,91
20100301|2009-11-30 15:30,30,18.51,18.525,18.5,18.525,40
20100301|2009-11-30 16:00,30,18.515,18.53,18.515,18.53,34
20100301|2009-11-30 17:00,1,18.505,18.53,18.5,18.51,114
20100301|2009-11-30 17:30,1,18.505,18.575,18.505,18.57,110
20100301|2009-11-30 18:00,1,18.57,18.59,18.55,18.57,231
20100301|2009-11-30 18:30,1,18.575,18.59,18.56,18.56,88
20100301|2009-11-30 19:00,1,18.57,18.58,18.48,18.515,116
20100301|2009-11-30 19:30,1,18.5,18.51,18.48,18.505,48
20100301|2009-11-30 20:00,1,18.505,18.51,18.455,18.5,133
20100301|2009-11-30 20:30,1,18.5,18.535,18.495,18.525,63
20100301|2009-11-30 21:00,1,18.5,18.52,18.49,18.515,27
20100301|2009-11-30 21:30,1,18.505,18.525,18.5,18.5,26
20100301|2009-11-30 22:00,1,18.5,18.525,18.485,18.485,18
20100301|2009-11-30 22:30,1,18.505,18.515,18.465,18.51,151
20100301|2009-11-30 23:00,1,18.51,18.51,18.42,18.45,179
20100301|2009-11-30 23:30,1,18.455,18.505,18.43,18.485,74
20100301|2009-12-01 00:00,1,18.485,18.51,18.46,18.51,72
20100301|2009-12-01 00:30,1,18.51,18.525,18.47,18.5,129
20100301|2009-12-01 01:00,1,18.5,18.565,18.5,18.54,192
20100301|2009-12-01 01:30,1,18.53,18.65,18.51,18.64,698
20100301|2009-12-01 02:00,1,18.635,18.705,18.635,18.66,781
20100301|2009-12-01 02:30,1,18.655,18.795,18.65,18.79,892
20100301|2009-12-01 03:00,1,18.79,18.88,18.77,18.81,1030
20100301|2009-12-01 03:30,1,18.8,18.85,18.675,18.72,819
20100301|2009-12-01 04:00,1,18.72,18.775,18.7,18.74,268
20100301|2009-12-01 04:30,1,18.74,18.76,18.705,18.735,182
20100301|2009-12-01 05:00,1,18.735,18.755,18.73,18.74,119
20100301|2009-12-01 05:30,1,18.74,18.765,18.715,18.72,240
20100301|2009-12-01 06:00,1,18.715,18.785,18.715,18.765,393
20100301|2009-12-01 06:30,1,18.77,18.77,18.67,18.7,405
20100301|2009-12-01 07:00,1,18.7,18.815,18.68,18.805,1472
20100301|2009-12-01 07:30,1,18.805,18.845,18.725,18.81,1847
20100301|2009-12-01 08:00,1,18.81,18.865,18.79,18.85,1294
20100301|2009-12-01 08:30,1,18.845,18.915,18.795,18.825,2994
20100301|2009-12-01 09:00,1,18.835,18.855,18.77,18.825,1542
20100301|2009-12-01 09:30,1,18.82,18.915,18.82,18.915,1774
20100301|2009-12-01 10:00,1,18.915,19.235,18.91,19.16,5895
20100301|2009-12-01 10:30,1,19.16,19.3,19.135,19.17,3020
20100301|2009-12-01 11:00,1,19.175,19.225,19.14,19.15,1120
20100301|2009-12-01 11:30,1,19.15,19.18,19.13,19.15,818
20100301|2009-12-01 12:00,1,19.15,19.22,19.12,19.155,1562
20100301|2009-12-01 12:30,1,19.155,19.2,19.12,19.12,447
20100301|2009-12-01 13:00,1,19.12,19.165,19.115,19.165,354
20100301|2009-12-01 13:30,1,19.165,19.185,19.13,19.13,227
20100301|2009-12-01 14:00,1,19.13,19.14,19.12,19.125,162
20100301|2009-12-01 14:30,1,19.13,19.135,19.065,19.125,391
20100301|2009-12-01 15:00,1,19.13,19.16,19.115,19.135,78
20100301|2009-12-01 15:30,1,19.125,19.14,19.115,19.14,35
20100301|2009-12-01 16:00,1,19.145,19.15,19.115,19.115,14
20100301|2009-12-01 17:00,2,19.14,19.17,19.14,19.16,62
20100301|2009-12-01 17:30,2,19.155,19.17,19.1,19.17,86
20100301|2009-12-01 18:00,2,19.17,19.21,19.14,19.175,207
20100301|2009-12-01 18:30,2,19.17,19.24,19.165,19.2,205
20100301|2009-12-01 19:00,2,19.205,19.205,19.14,19.145,166
20100301|2009-12-01 19:30,2,19.145,19.215,19.135,19.2,169
20100301|2009-12-01 20:00,2,19.2,19.285,19.2,19.285,285
20100301|2009-12-01 20:30,2,19.28,19.335,19.275,19.275,327
20100301|2009-12-01 21:00,2,19.295,19.39,19.275,19.33,235
20100301|2009-12-01 21:30,2,19.35,19.365,19.28,19.28,111
20100301|2009-12-01 22:00,2,19.29,19.375,19.29,19.35,118
20100301|2009-12-01 22:30,2,19.345,19.365,19.3,19.355,203
20100301|2009-12-01 23:00,2,19.355,19.39,19.345,19.37,296
20100301|2009-12-01 23:30,2,19.37,19.395,19.345,19.365,178
20100301|2009-12-02 00:00,2,19.375,19.395,19.32,19.33,168
20100301|2009-12-02 00:30,2,19.32,19.33,19.25,19.3,229
20100301|2009-12-02 01:00,2,19.28,19.3,19.245,19.25,383
20100301|2009-12-02 01:30,2,19.25,19.335,19.205,19.315,383
20100301|2009-12-02 02:00,2,19.315,19.35,19.255,19.35,419
20100301|2009-12-02 02:30,2,19.355,19.37,19.21,19.23,676
20100301|2009-12-02 03:00,2,19.235,19.28,19.16,19.195,448
20100301|2009-12-02 03:30,2,19.195,19.29,19.195,19.26,449
20100301|2009-12-02 04:00,2,19.26,19.26,19.215,19.23,292
20100301|2009-12-02 04:30,2,19.23,19.24,19.17,19.205,503
20100301|2009-12-02 05:00,2,19.215,19.245,19.135,19.19,368
20100301|2009-12-02 05:30,2,19.175,19.23,19.145,19.2,395
20100301|2009-12-02 06:00,2,19.205,19.24,19.18,19.235,330
20100301|2009-12-02 06:30,2,19.235,19.27,19.21,19.23,431
20100301|2009-12-02 07:00,2,19.235,19.31,19.23,19.245,1738
20100301|2009-12-02 07:30,2,19.24,19.325,19.215,19.28,1868
20100301|2009-12-02 08:00,2,19.28,19.33,19.225,19.31,1643
20100301|2009-12-02 08:30,2,19.31,19.35,19.26,19.33,3288
20100301|2009-12-02 09:00,2,19.33,19.47,19.305,19.43,3534
20100301|2009-12-02 09:30,2,19.43,19.45,19.32,19.33,2815
20100301|2009-12-02 10:00,2,19.33,19.335,19.165,19.24,3760
20100301|2009-12-02 10:30,2,19.235,19.295,19.22,19.26,1015
20100301|2009-12-02 11:00,2,19.26,19.33,19.19,19.225,1855
20100301|2009-12-02 11:30,2,19.225,19.27,19.195,19.265,922
20100301|2009-12-02 12:00,2,19.27,19.365,19.25,19.335,1555
20100301|2009-12-02 12:30,2,19.335,19.355,19.285,19.34,638
20100301|2009-12-02 13:00,2,19.34,19.35,19.245,19.29,573
20100301|2009-12-02 13:30,2,19.29,19.29,19.25,19.265,576
20100301|2009-12-02 14:00,2,19.265,19.27,19.185,19.23,619
20100301|2009-12-02 14:30,2,19.22,19.27,19.21,19.24,464
20100301|2009-12-02 15:00,2,19.24,19.27,19.24,19.265,124
20100301|2009-12-02 15:30,2,19.26,19.28,19.245,19.255,68
20100301|2009-12-02 16:00,2,19.27,19.29,19.24,19.255,62
20100301|2009-12-02 17:00,3,19.235,19.345,19.225,19.34,201
20100301|2009-12-02 17:30,3,19.33,19.445,19.325,19.445,180
20100301|2009-12-02 18:00,3,19.44,19.47,19.375,19.445,325
20100301|2009-12-02 18:30,3,19.44,19.46,19.4,19.45,169
20100301|2009-12-02 19:00,3,19.45,19.46,19.375,19.44,147
20100301|2009-12-02 19:30,3,19.44,19.5,19.405,19.41,221
20100301|2009-12-02 20:00,3,19.405,19.435,19.385,19.385,43
20100301|2009-12-02 20:30,3,19.395,19.425,19.385,19.4,61
20100301|2009-12-02 21:00,3,19.41,19.45,19.41,19.44,125
20100301|2009-12-02 21:30,3,19.44,19.45,19.39,19.43,73
20100301|2009-12-02 22:00,3,19.43,19.435,19.36,19.365,113
20100301|2009-12-02 22:30,3,19.37,19.405,19.295,19.295,265
20100301|2009-12-02 23:00,3,19.3,19.335,19.26,19.32,265
20100301|2009-12-02 23:30,3,19.32,19.325,19.205,19.23,446
20100301|2009-12-03 00:00,3,19.235,19.28,19.17,19.28,373
20100301|2009-12-03 00:30,3,19.28,19.325,19.22,19.235,291
20100301|2009-12-03 01:00,3,19.24,19.33,19.24,19.32,210
20100301|2009-12-03 01:30,3,19.32,19.35,19.285,19.3,302
20100301|2009-12-03 02:00,3,19.3,19.3,19.23,19.25,373
20100301|2009-12-03 02:30,3,19.25,19.31,19.235,19.28,197
20100301|2009-12-03 03:00,3,19.275,19.28,19.22,19.235,257
20100301|2009-12-03 03:30,3,19.235,19.255,19.205,19.24,186
20100301|2009-12-03 04:00,3,19.25,19.275,19.235,19.26,127
20100301|2009-12-03 04:30,3,19.26,19.26,19.175,19.21,637
20100301|2009-12-03 05:00,3,19.215,19.245,19.175,19.23,268
20100301|2009-12-03 05:30,3,19.23,19.245,19.11,19.14,1008
20100301|2009-12-03 06:00,3,19.145,19.19,19.12,19.155,507
20100301|2009-12-03 06:30,3,19.16,19.245,19.155,19.24,555
20100301|2009-12-03 07:00,3,19.24,19.29,19.235,19.245,761
20100301|2009-12-03 07:30,3,19.24,19.265,19.04,19.075,4217
20100301|2009-12-03 08:00,3,19.075,19.16,18.93,18.975,3776
20100301|2009-12-03 08:30,3,18.98,19.09,18.96,18.975,3417
20100301|2009-12-03 09:00,3,18.97,18.97,18.835,18.935,4614
20100301|2009-12-03 09:30,3,18.93,19.035,18.895,19.025,2552
20100301|2009-12-03 10:00,3,19.015,19.09,19.01,19.07,1385
20100301|2009-12-03 10:30,3,19.065,19.08,18.99,18.995,1463
20100301|2009-12-03 11:00,3,18.99,19.045,18.95,19.01,1382
20100301|2009-12-03 11:30,3,19.01,19.06,19.005,19.06,1237
20100301|2009-12-03 12:00,3,19.06,19.15,19.03,19.1,1944
20100301|2009-12-03 12:30,3,19.09,19.12,19.075,19.095,457
20100301|2009-12-03 13:00,3,19.1,19.105,19.035,19.045,434
20100301|2009-12-03 13:30,3,19.045,19.115,19.04,19.115,358
20100301|2009-12-03 14:00,3,19.115,19.15,19.115,19.13,366
20100301|2009-12-03 14:30,3,19.13,19.145,18.95,18.97,884
20100301|2009-12-03 15:00,3,18.985,19.005,18.925,18.93,207
20100301|2009-12-03 15:30,3,18.945,18.945,18.835,18.85,300
20100301|2009-12-03 16:00,3,18.84,18.87,18.84,18.865,78
20100301|2009-12-03 17:00,4,18.91,18.92,18.805,18.9,306
20100301|2009-12-03 17:30,4,18.895,18.895,18.725,18.765,467
20100301|2009-12-03 18:00,4,18.76,18.835,18.725,18.79,275
20100301|2009-12-03 18:30,4,18.8,18.8,18.635,18.685,389
20100301|2009-12-03 19:00,4,18.685,18.76,18.66,18.74,227
20100301|2009-12-03 19:30,4,18.74,18.775,18.73,18.75,78
20100301|2009-12-03 20:00,4,18.75,18.78,18.745,18.76,54
20100301|2009-12-03 20:30,4,18.77,18.795,18.76,18.795,42
20100301|2009-12-03 21:00,4,18.8,18.8,18.775,18.795,106
20100301|2009-12-03 21:30,4,18.785,18.8,18.76,18.78,74
20100301|2009-12-03 22:00,4,18.775,18.775,18.74,18.76,69
20100301|2009-12-03 22:30,4,18.77,18.82,18.76,18.805,281
20100301|2009-12-03 23:00,4,18.815,18.865,18.815,18.83,330
20100301|2009-12-03 23:30,4,18.825,18.86,18.82,18.845,132
20100301|2009-12-04 00:00,4,18.835,18.855,18.795,18.85,105
20100301|2009-12-04 00:30,4,18.85,18.855,18.8,18.84,288
20100301|2009-12-04 01:00,4,18.855,18.95,18.85,18.935,320
20100301|2009-12-04 01:30,4,18.92,18.925,18.86,18.86,201
20100301|2009-12-04 02:00,4,18.87,18.885,18.815,18.83,276
20100301|2009-12-04 02:30,4,18.835,18.865,18.775,18.855,317
20100301|2009-12-04 03:00,4,18.85,18.875,18.805,18.81,169
20100301|2009-12-04 03:30,4,18.815,18.895,18.815,18.87,165
20100301|2009-12-04 04:00,4,18.875,18.88,18.82,18.82,161
20100301|2009-12-04 04:30,4,18.825,18.865,18.815,18.855,150
20100301|2009-12-04 05:00,4,18.85,18.87,18.835,18.835,160
20100301|2009-12-04 05:30,4,18.84,18.855,18.83,18.845,157
20100301|2009-12-04 06:00,4,18.85,18.905,18.845,18.855,481
20100301|2009-12-04 06:30,4,18.86,18.9,18.85,18.85,287
20100301|2009-12-04 07:00,4,18.85,18.9,18.825,18.875,817
20100301|2009-12-04 07:30,4,18.895,18.99,18.55,18.625,8634
20100301|2009-12-04 08:00,4,18.625,18.845,18.57,18.825,2978
20100301|2009-12-04 08:30,4,18.82,18.83,18.7,18.735,2424
20100301|2009-12-04 09:00,4,18.735,18.745,18.635,18.66,2457
20100301|2009-12-04 09:30,4,18.665,18.68,18.46,18.485,5568
20100301|2009-12-04 10:00,4,18.49,18.62,18.465,18.51,3573
20100301|2009-12-04 10:30,4,18.51,18.58,18.47,18.55,2818
20100301|2009-12-04 11:00,4,18.555,18.6,18.51,18.54,1041
20100301|2009-12-04 11:30,4,18.55,18.595,18.52,18.585,1035
20100301|2009-12-04 12:00,4,18.59,18.6,18.485,18.49,1440
20100301|2009-12-04 12:30,4,18.485,18.515,18.42,18.44,2045
20100301|2009-12-04 13:00,4,18.44,18.585,18.3,18.4,2675
20100301|2009-12-04 13:30,4,18.395,18.465,18.325,18.415,973
20100301|2009-12-04 14:00,4,18.41,18.53,18.39,18.52,699
20100301|2009-12-04 14:30,4,18.515,18.54,18.48,18.505,414
20100301|2009-12-04 15:00,4,18.525,18.57,18.505,18.545,129
20100301|2009-12-04 15:30,4,18.54,18.565,18.525,18.535,80
20100301|2009-12-04 16:00,4,18.56,18.56,18.505,18.505,49
20100301|2009-12-06 17:00,7,18.48,18.585,18.34,18.565,505
20100301|2009-12-06 17:30,7,18.55,18.56,18.485,18.53,152
20100301|2009-12-06 18:00,7,18.53,18.55,18.255,18.395,534
20100301|2009-12-06 18:30,7,18.39,18.45,18.33,18.385,344
20100301|2009-12-06 19:00,7,18.38,18.405,18.26,18.32,443
20100301|2009-12-06 19:30,7,18.31,18.32,18.2,18.205,387
20100301|2009-12-06 20:00,7,18.21,18.21,18.11,18.17,723
20100301|2009-12-06 20:30,7,18.17,18.245,18.16,18.245,239
20100301|2009-12-06 21:00,7,18.25,18.295,18.235,18.26,159
20100301|2009-12-06 21:30,7,18.26,18.33,18.255,18.295,103
20100301|2009-12-06 22:00,7,18.295,18.315,18.285,18.315,59
20100301|2009-12-06 22:30,7,18.33,18.375,18.26,18.26,287
20100301|2009-12-06 23:00,7,18.265,18.315,18.265,18.3,87
20100301|2009-12-06 23:30,7,18.295,18.375,18.25,18.26,206
20100301|2009-12-07 00:00,7,18.26,18.305,18.245,18.29,114
20100301|2009-12-07 00:30,7,18.28,18.335,18.28,18.285,92
20100301|2009-12-07 01:00,7,18.28,18.31,18.26,18.29,153
20100301|2009-12-07 01:30,7,18.275,18.3,18.255,18.285,129
20100301|2009-12-07 02:00,7,18.285,18.29,18.17,18.185,657
20100301|2009-12-07 02:30,7,18.175,18.185,18.015,18.03,1332
20100301|2009-12-07 03:00,7,18.025,18.12,17.97,18.105,813
20100301|2009-12-07 03:30,7,18.105,18.16,18.08,18.155,476
20100301|2009-12-07 04:00,7,18.155,18.22,18.1,18.2,701
20100301|2009-12-07 04:30,7,18.2,18.235,18.15,18.15,399
20100301|2009-12-07 05:00,7,18.145,18.2,18.11,18.195,355
20100301|2009-12-07 05:30,7,18.2,18.275,18.085,18.1,677
20100301|2009-12-07 06:00,7,18.09,18.115,18.06,18.1,566
20100301|2009-12-07 06:30,7,18.105,18.19,18.105,18.15,441
20100301|2009-12-07 07:00,7,18.14,18.165,18.08,18.125,1043
20100301|2009-12-07 07:30,7,18.125,18.165,18.1,18.135,1301
20100301|2009-12-07 08:00,7,18.13,18.15,17.98,17.995,2344
20100301|2009-12-07 08:30,7,17.995,18.105,17.93,18.06,4683
20100301|2009-12-07 09:00,7,18.055,18.065,17.96,18.045,2442
20100301|2009-12-07 09:30,7,18.045,18.075,17.985,18.015,2472
20100301|2009-12-07 10:00,7,18.015,18.015,17.895,17.92,2020
20100301|2009-12-07 10:30,7,17.915,17.99,17.915,17.985,1557
20100301|2009-12-07 11:00,7,17.99,18.04,17.945,18.005,1521
20100301|2009-12-07 11:30,7,18.005,18.3,18.005,18.24,4460
20100301|2009-12-07 12:00,7,18.24,18.385,18.225,18.315,2894
20100301|2009-12-07 12:30,7,18.31,18.315,18.195,18.24,841
20100301|2009-12-07 13:00,7,18.24,18.285,18.205,18.245,392
20100301|2009-12-07 13:30,7,18.235,18.235,18.16,18.215,499
20100301|2009-12-07 14:00,7,18.215,18.24,18.185,18.2,167
20100301|2009-12-07 14:30,7,18.2,18.245,18.175,18.19,156
20100301|2009-12-07 15:00,7,18.18,18.245,18.175,18.22,87
20100301|2009-12-07 15:30,7,18.22,18.235,18.205,18.22,63
20100301|2009-12-07 16:00,7,18.22,18.23,18.215,18.22,14
20100301|2009-12-07 17:00,8,18.225,18.3,18.225,18.3,66
20100301|2009-12-07 17:30,8,18.305,18.33,18.26,18.265,142
20100301|2009-12-07 18:00,8,18.275,18.33,18.17,18.33,187
20100301|2009-12-07 18:30,8,18.315,18.385,18.295,18.37,241
20100301|2009-12-07 19:00,8,18.365,18.38,18.335,18.375,209
20100301|2009-12-07 19:30,8,18.375,18.385,18.34,18.35,85
20100301|2009-12-07 20:00,8,18.355,18.355,18.25,18.29,134
20100301|2009-12-07 20:30,8,18.26,18.285,18.215,18.26,115
20100301|2009-12-07 21:00,8,18.25,18.285,18.245,18.265,67
20100301|2009-12-07 21:30,8,18.27,18.295,18.25,18.27,58
20100301|2009-12-07 22:00,8,18.285,18.35,18.285,18.32,77
20100301|2009-12-07 22:30,8,18.315,18.345,18.295,18.335,140
20100301|2009-12-07 23:00,8,18.325,18.35,18.255,18.255,153
20100301|2009-12-07 23:30,8,18.255,18.325,18.185,18.295,235
20100301|2009-12-08 00:00,8,18.28,18.31,18.24,18.25,145
20100301|2009-12-08 00:30,8,18.265,18.32,18.245,18.285,131
20100301|2009-12-08 01:00,8,18.285,18.295,18.2,18.235,234
20100301|2009-12-08 01:30,8,18.24,18.265,18.12,18.12,540
20100301|2009-12-08 02:00,8,18.125,18.225,18.11,18.225,440
20100301|2009-12-08 02:30,8,18.225,18.265,18.195,18.22,267
20100301|2009-12-08 03:00,8,18.225,18.25,18.185,18.22,235
20100301|2009-12-08 03:30,8,18.225,18.295,18.215,18.275,171
20100301|2009-12-08 04:00,8,18.285,18.325,18.28,18.3,225
20100301|2009-12-08 04:30,8,18.3,18.315,18.27,18.29,253
20100301|2009-12-08 05:00,8,18.29,18.29,18.215,18.235,234
20100301|2009-12-08 05:30,8,18.23,18.23,18.135,18.14,638
20100301|2009-12-08 06:00,8,18.145,18.145,18.035,18.035,1417
20100301|2009-12-08 06:30,8,18.03,18.035,17.97,18.025,958
20100301|2009-12-08 07:00,8,18.025,18.04,17.77,17.82,2910
20100301|2009-12-08 07:30,8,17.82,18,17.79,17.995,2544
20100301|2009-12-08 08:00,8,17.995,18,17.9,17.975,1599
20100301|2009-12-08 08:30,8,17.98,17.98,17.835,17.965,2228
20100301|2009-12-08 09:00,8,17.965,17.98,17.92,17.955,933
20100301|2009-12-08 09:30,8,17.96,17.98,17.865,17.885,1314
20100301|2009-12-08 10:00,8,17.895,18.05,17.89,17.96,1917
20100301|2009-12-08 10:30,8,17.965,18.03,17.915,17.98,816
20100301|2009-12-08 11:00,8,17.98,18.04,17.875,17.89,1271
20100301|2009-12-08 11:30,8,17.885,17.885,17.825,17.885,1175
20100301|2009-12-08 12:00,8,17.88,17.935,17.755,17.785,2410
20100301|2009-12-08 12:30,8,17.785,17.85,17.66,17.66,1515
20100301|2009-12-08 13:00,8,17.67,17.74,17.61,17.72,2016
20100301|2009-12-08 13:30,8,17.725,17.75,17.595,17.625,626
20100301|2009-12-08 14:00,8,17.62,17.68,17.56,17.665,1161
20100301|2009-12-08 14:30,8,17.66,17.685,17.595,17.625,557
20100301|2009-12-08 15:00,8,17.63,17.65,17.61,17.61,115
20100301|2009-12-08 15:30,8,17.63,17.66,17.605,17.605,58
20100301|2009-12-08 16:00,8,17.605,17.61,17.585,17.605,56
20100301|2009-12-08 17:00,9,17.66,17.675,17.6,17.625,174
20100301|2009-12-08 17:30,9,17.64,17.68,17.63,17.645,58
20100301|2009-12-08 18:00,9,17.66,17.72,17.645,17.705,157
20100301|2009-12-08 18:30,9,17.7,17.705,17.63,17.67,139
20100301|2009-12-08 19:00,9,17.67,17.795,17.66,17.76,308
20100301|2009-12-08 19:30,9,17.76,17.76,17.72,17.76,140
20100301|2009-12-08 20:00,9,17.765,17.79,17.715,17.76,143
20100301|2009-12-08 20:30,9,17.745,17.8,17.745,17.78,105
20100301|2009-12-08 21:00,9,17.785,17.795,17.755,17.78,80
20100301|2009-12-08 21:30,9,17.78,17.78,17.7,17.745,238
20100301|2009-12-08 22:00,9,17.735,17.74,17.675,17.715,114
20100301|2009-12-08 22:30,9,17.71,17.725,17.66,17.66,221
20100301|2009-12-08 23:00,9,17.66,17.73,17.66,17.725,131
20100301|2009-12-08 23:30,9,17.725,17.75,17.71,17.735,131
20100301|2009-12-09 00:00,9,17.73,17.73,17.635,17.645,216
20100301|2009-12-09 00:30,9,17.645,17.655,17.585,17.605,360
20100301|2009-12-09 01:00,9,17.6,17.62,17.49,17.615,1054
20100301|2009-12-09 01:30,9,17.6,17.665,17.57,17.61,423
20100301|2009-12-09 02:00,9,17.615,17.745,17.61,17.74,624
20100301|2009-12-09 02:30,9,17.735,17.755,17.68,17.72,350
20100301|2009-12-09 03:00,9,17.715,17.765,17.68,17.685,428
20100301|2009-12-09 03:30,9,17.69,17.76,17.68,17.73,272
20100301|2009-12-09 04:00,9,17.73,17.875,17.72,17.875,665
20100301|2009-12-09 04:30,9,17.865,17.91,17.86,17.87,745
20100301|2009-12-09 05:00,9,17.875,17.88,17.83,17.835,233
20100301|2009-12-09 05:30,9,17.835,17.85,17.805,17.835,207
20100301|2009-12-09 06:00,9,17.83,17.83,17.78,17.81,320
20100301|2009-12-09 06:30,9,17.81,17.835,17.745,17.78,376
20100301|2009-12-09 07:00,9,17.78,17.875,17.775,17.83,983
20100301|2009-12-09 07:30,9,17.83,17.895,17.79,17.815,1237
20100301|2009-12-09 08:00,9,17.815,17.855,17.695,17.73,2253
20100301|2009-12-09 08:30,9,17.73,17.85,17.63,17.775,2515
20100301|2009-12-09 09:00,9,17.775,17.83,17.68,17.73,1781
20100301|2009-12-09 09:30,9,17.725,17.91,17.645,17.86,3150
20100301|2009-12-09 10:00,9,17.86,17.88,17.805,17.815,1291
20100301|2009-12-09 10:30,9,17.815,17.83,17.75,17.785,1039
20100301|2009-12-09 11:00,9,17.78,17.78,17.545,17.595,2747
20100301|2009-12-09 11:30,9,17.595,17.675,17.49,17.5,2421
20100301|2009-12-09 12:00,9,17.5,17.505,17.165,17.22,7616
20100301|2009-12-09 12:30,9,17.23,17.26,17.135,17.235,2132
20100301|2009-12-09 13:00,9,17.24,17.315,17.205,17.285,836
20100301|2009-12-09 13:30,9,17.295,17.36,17.28,17.355,519
20100301|2009-12-09 14:00,9,17.355,17.485,17.355,17.455,677
20100301|2009-12-09 14:30,9,17.46,17.49,17.395,17.48,426
20100301|2009-12-09 15:00,9,17.48,17.48,17.39,17.4,185
20100301|2009-12-09 15:30,9,17.395,17.445,17.385,17.41,109
20100301|2009-12-09 16:00,9,17.41,17.435,17.39,17.42,24
20100301|2009-12-09 17:00,10,17.44,17.485,17.42,17.42,138
20100301|2009-12-09 17:30,10,17.43,17.485,17.43,17.48,55
20100301|2009-12-09 18:00,10,17.48,17.5,17.465,17.48,59
20100301|2009-12-09 18:30,10,17.485,17.545,17.485,17.51,225
20100301|2009-12-09 19:00,10,17.51,17.575,17.51,17.55,178
20100301|2009-12-09 19:30,10,17.54,17.54,17.45,17.505,160
20100301|2009-12-09 20:00,10,17.505,17.53,17.48,17.505,74
20100301|2009-12-09 20:30,10,17.51,17.51,17.46,17.485,162
20100301|2009-12-09 21:00,10,17.485,17.505,17.47,17.47,105
20100301|2009-12-09 21:30,10,17.47,17.5,17.42,17.43,111
20100301|2009-12-09 22:00,10,17.43,17.45,17.38,17.41,176
20100301|2009-12-09 22:30,10,17.395,17.415,17.33,17.385,497
20100301|2009-12-09 23:00,10,17.385,17.42,17.365,17.38,243
20100301|2009-12-09 23:30,10,17.375,17.405,17.365,17.375,152
20100301|2009-12-10 00:00,10,17.38,17.425,17.375,17.395,131
20100301|2009-12-10 00:30,10,17.39,17.465,17.38,17.44,265
20100301|2009-12-10 01:00,10,17.44,17.46,17.42,17.425,144
20100301|2009-12-10 01:30,10,17.425,17.435,17.345,17.41,271
20100301|2009-12-10 02:00,10,17.39,17.435,17.355,17.395,312
20100301|2009-12-10 02:30,10,17.385,17.44,17.35,17.4,339
20100301|2009-12-10 03:00,10,17.405,17.44,17.395,17.43,319
20100301|2009-12-10 03:30,10,17.425,17.43,17.38,17.4,217
20100301|2009-12-10 04:00,10,17.4,17.45,17.385,17.435,152
20100301|2009-12-10 04:30,10,17.415,17.43,17.38,17.42,177
20100301|2009-12-10 05:00,10,17.425,17.435,17.355,17.435,373
20100301|2009-12-10 05:30,10,17.435,17.45,17.405,17.42,169
20100301|2009-12-10 06:00,10,17.415,17.425,17.34,17.4,565
20100301|2009-12-10 06:30,10,17.395,17.4,17.36,17.38,186
20100301|2009-12-10 07:00,10,17.38,17.415,17.28,17.285,952
20100301|2009-12-10 07:30,10,17.285,17.41,17.275,17.385,2296
20100301|2009-12-10 08:00,10,17.385,17.47,17.36,17.39,1440
20100301|2009-12-10 08:30,10,17.385,17.495,17.38,17.38,1917
20100301|2009-12-10 09:00,10,17.385,17.415,17.28,17.395,1716
20100301|2009-12-10 09:30,10,17.405,17.43,17.285,17.295,1187
20100301|2009-12-10 10:00,10,17.3,17.315,17.22,17.29,1732
20100301|2009-12-10 10:30,10,17.285,17.31,17.23,17.255,1232
20100301|2009-12-10 11:00,10,17.25,17.305,17.2,17.235,1282
20100301|2009-12-10 11:30,10,17.235,17.33,17.205,17.27,1160
20100301|2009-12-10 12:00,10,17.255,17.275,17.155,17.22,1952
20100301|2009-12-10 12:30,10,17.22,17.3,17.21,17.285,590
20100301|2009-12-10 13:00,10,17.29,17.43,17.26,17.4,752
20100301|2009-12-10 13:30,10,17.41,17.425,17.355,17.4,225
20100301|2009-12-10 14:00,10,17.395,17.44,17.375,17.405,220
20100301|2009-12-10 14:30,10,17.395,17.44,17.37,17.415,281
20100301|2009-12-10 15:00,10,17.425,17.44,17.41,17.415,58
20100301|2009-12-10 15:30,10,17.41,17.44,17.41,17.435,75
20100301|2009-12-10 16:00,10,17.435,17.435,17.4,17.425,65
20100301|2009-12-10 17:00,11,17.42,17.435,17.405,17.425,72
20100301|2009-12-10 17:30,11,17.425,17.43,17.4,17.41,16
20100301|2009-12-10 18:00,11,17.425,17.48,17.425,17.465,327
20100301|2009-12-10 18:30,11,17.46,17.495,17.4,17.43,155
20100301|2009-12-10 19:00,11,17.435,17.445,17.36,17.37,148
20100301|2009-12-10 19:30,11,17.36,17.405,17.32,17.355,224
20100301|2009-12-10 20:00,11,17.355,17.375,17.33,17.355,52
20100301|2009-12-10 20:30,11,17.37,17.42,17.35,17.365,76
20100301|2009-12-10 21:00,11,17.39,17.415,17.37,17.405,52
20100301|2009-12-10 21:30,11,17.415,17.435,17.405,17.42,58
20100301|2009-12-10 22:00,11,17.42,17.43,17.39,17.42,47
20100301|2009-12-10 22:30,11,17.43,17.46,17.375,17.43,232
20100301|2009-12-10 23:00,11,17.43,17.465,17.43,17.445,162
20100301|2009-12-10 23:30,11,17.445,17.48,17.425,17.465,129
20100301|2009-12-11 00:00,11,17.46,17.495,17.46,17.46,135
20100301|2009-12-11 00:30,11,17.46,17.47,17.43,17.43,98
20100301|2009-12-11 01:00,11,17.44,17.45,17.405,17.43,120
20100301|2009-12-11 01:30,11,17.43,17.45,17.42,17.45,158
20100301|2009-12-11 02:00,11,17.45,17.525,17.445,17.505,393
20100301|2009-12-11 02:30,11,17.505,17.515,17.485,17.505,325
20100301|2009-12-11 03:00,11,17.51,17.55,17.49,17.53,291
20100301|2009-12-11 03:30,11,17.53,17.575,17.525,17.55,276
20100301|2009-12-11 04:00,11,17.555,17.605,17.54,17.6,453
20100301|2009-12-11 04:30,11,17.595,17.64,17.59,17.61,334
20100301|2009-12-11 05:00,11,17.6,17.615,17.56,17.605,288
20100301|2009-12-11 05:30,11,17.605,17.605,17.52,17.54,262
20100301|2009-12-11 06:00,11,17.545,17.585,17.525,17.585,264
20100301|2009-12-11 06:30,11,17.58,17.635,17.58,17.595,330
20100301|2009-12-11 07:00,11,17.6,17.605,17.455,17.485,1110
20100301|2009-12-11 07:30,11,17.49,17.51,17.395,17.405,1770
20100301|2009-12-11 08:00,11,17.4,17.44,17.305,17.32,2247
20100301|2009-12-11 08:30,11,17.31,17.36,17.21,17.295,3714
20100301|2009-12-11 09:00,11,17.295,17.315,17.115,17.275,3501
20100301|2009-12-11 09:30,11,17.27,17.295,17.105,17.22,2802
20100301|2009-12-11 10:00,11,17.22,17.225,17.005,17.05,3727
20100301|2009-12-11 10:30,11,17.05,17.075,16.9,17.005,3087
20100301|2009-12-11 11:00,11,17.005,17.095,17,17.035,1435
20100301|2009-12-11 11:30,11,17.03,17.14,17.02,17.13,992
20100301|2009-12-11 12:00,11,17.135,17.14,17.05,17.125,885
20100301|2009-12-11 12:30,11,17.13,17.19,17.065,17.165,809
20100301|2009-12-11 13:00,11,17.17,17.2,17.15,17.17,449
20100301|2009-12-11 13:30,11,17.175,17.195,17.13,17.155,226
20100301|2009-12-11 14:00,11,17.15,17.225,17.145,17.225,365
20100301|2009-12-11 14:30,11,17.22,17.24,17.16,17.2,334
20100301|2009-12-11 15:00,11,17.2,17.215,17.19,17.2,42
20100301|2009-12-11 15:30,11,17.2,17.2,17.18,17.2,45
20100301|2009-12-11 16:00,11,17.18,17.195,17.17,17.195,15
20100301|2009-12-13 17:00,14,17.14,17.255,17.135,17.17,249
20100301|2009-12-13 17:30,14,17.18,17.18,17.095,17.145,156
20100301|2009-12-13 18:00,14,17.155,17.245,17.155,17.245,168
20100301|2009-12-13 18:30,14,17.24,17.255,17.195,17.195,107
20100301|2009-12-13 19:00,14,17.205,17.33,17.205,17.27,159
20100301|2009-12-13 19:30,14,17.295,17.32,17.27,17.32,97
20100301|2009-12-13 20:00,14,17.315,17.335,17.31,17.335,87
20100301|2009-12-13 20:30,14,17.325,17.34,17.255,17.3,186
20100301|2009-12-13 21:00,14,17.31,17.315,17.24,17.24,127
20100301|2009-12-13 21:30,14,17.265,17.265,17.195,17.26,178
20100301|2009-12-13 22:00,14,17.25,17.375,17.23,17.355,230
20100301|2009-12-13 22:30,14,17.36,17.38,17.295,17.3,315
20100301|2009-12-13 23:00,14,17.3,17.34,17.3,17.325,146
20100301|2009-12-13 23:30,14,17.325,17.375,17.325,17.37,238
20100301|2009-12-14 00:00,14,17.37,17.405,17.35,17.38,254
20100301|2009-12-14 00:30,14,17.375,17.375,17.325,17.36,117
20100301|2009-12-14 01:00,14,17.365,17.365,17.335,17.34,81
20100301|2009-12-14 01:30,14,17.335,17.375,17.29,17.335,305
20100301|2009-12-14 02:00,14,17.34,17.355,17.295,17.32,255
20100301|2009-12-14 02:30,14,17.32,17.345,17.295,17.295,144
20100301|2009-12-14 03:00,14,17.3,17.335,17.285,17.305,297
20100301|2009-12-14 03:30,14,17.3,17.3,17.27,17.3,141
20100301|2009-12-14 04:00,14,17.29,17.32,17.26,17.26,343
20100301|2009-12-14 04:30,14,17.255,17.27,17.21,17.21,305
20100301|2009-12-14 05:00,14,17.21,17.225,17.185,17.205,184
20100301|2009-12-14 05:30,14,17.215,17.235,17.175,17.225,189
20100301|2009-12-14 06:00,14,17.22,17.27,17.19,17.245,340
20100301|2009-12-14 06:30,14,17.245,17.3,17.23,17.25,302
20100301|2009-12-14 07:00,14,17.245,17.32,17.215,17.26,846
20100301|2009-12-14 07:30,14,17.27,17.275,17.205,17.225,921
20100301|2009-12-14 08:00,14,17.22,17.3,17.215,17.27,725
20100301|2009-12-14 08:30,14,17.265,17.335,17.235,17.32,1840
20100301|2009-12-14 09:00,14,17.315,17.32,17.22,17.26,1375
20100301|2009-12-14 09:30,14,17.26,17.335,17.185,17.295,1913
20100301|2009-12-14 10:00,14,17.3,17.365,17.255,17.36,1206
20100301|2009-12-14 10:30,14,17.36,17.41,17.34,17.365,1609
20100301|2009-12-14 11:00,14,17.37,17.38,17.32,17.335,717
20100301|2009-12-14 11:30,14,17.335,17.365,17.32,17.34,552
20100301|2009-12-14 12:00,14,17.34,17.355,17.31,17.34,809
20100301|2009-12-14 12:30,14,17.335,17.395,17.335,17.39,548
20100301|2009-12-14 13:00,14,17.39,17.39,17.36,17.375,317
20100301|2009-12-14 13:30,14,17.375,17.395,17.375,17.375,263
20100301|2009-12-14 14:00,14,17.375,17.43,17.365,17.395,316
20100301|2009-12-14 14:30,14,17.4,17.415,17.385,17.395,178
20100301|2009-12-14 15:00,14,17.4,17.41,17.355,17.405,148
20100301|2009-12-14 15:30,14,17.405,17.43,17.4,17.42,83
20100301|2009-12-14 16:00,14,17.425,17.455,17.425,17.425,98
20100301|2009-12-14 17:00,15,17.425,17.475,17.42,17.425,109
20100301|2009-12-14 17:30,15,17.44,17.44,17.42,17.44,22
20100301|2009-12-14 18:00,15,17.43,17.445,17.405,17.42,72
20100301|2009-12-14 18:30,15,17.41,17.425,17.395,17.4,45
20100301|2009-12-14 19:00,15,17.405,17.41,17.39,17.41,16
20100301|2009-12-14 19:30,15,17.41,17.415,17.405,17.41,16
20100301|2009-12-14 20:00,15,17.41,17.445,17.41,17.43,48
20100301|2009-12-14 20:30,15,17.425,17.45,17.425,17.445,37
20100301|2009-12-14 21:00,15,17.44,17.455,17.43,17.455,38
20100301|2009-12-14 21:30,15,17.46,17.465,17.44,17.46,61
20100301|2009-12-14 22:00,15,17.46,17.48,17.455,17.465,50
20100301|2009-12-14 22:30,15,17.465,17.465,17.4,17.41,89
20100301|2009-12-14 23:00,15,17.41,17.415,17.36,17.38,111
20100301|2009-12-14 23:30,15,17.38,17.38,17.34,17.37,109
20100301|2009-12-15 00:00,15,17.37,17.38,17.335,17.335,90
20100301|2009-12-15 00:30,15,17.335,17.345,17.315,17.33,80
20100301|2009-12-15 01:00,15,17.345,17.37,17.33,17.35,94
20100301|2009-12-15 01:30,15,17.345,17.36,17.3,17.31,106
20100301|2009-12-15 02:00,15,17.305,17.325,17.25,17.27,467
20100301|2009-12-15 02:30,15,17.27,17.285,17.235,17.27,272
20100301|2009-12-15 03:00,15,17.265,17.285,17.22,17.22,148
20100301|2009-12-15 03:30,15,17.225,17.255,17.225,17.235,77
20100301|2009-12-15 04:00,15,17.23,17.24,17.185,17.235,213
20100301|2009-12-15 04:30,15,17.23,17.23,17.15,17.23,240
20100301|2009-12-15 05:00,15,17.215,17.215,17.135,17.17,270
20100301|2009-12-15 05:30,15,17.17,17.24,17.165,17.21,235
20100301|2009-12-15 06:00,15,17.21,17.225,17.19,17.205,411
20100301|2009-12-15 06:30,15,17.205,17.215,17.195,17.215,304
20100301|2009-12-15 07:00,15,17.21,17.25,17.155,17.175,736
20100301|2009-12-15 07:30,15,17.17,17.235,17.155,17.22,1950
20100301|2009-12-15 08:00,15,17.215,17.32,17.205,17.315,1403
20100301|2009-12-15 08:30,15,17.315,17.41,17.305,17.32,2898
20100301|2009-12-15 09:00,15,17.32,17.47,17.31,17.42,2079
20100301|2009-12-15 09:30,15,17.415,17.475,17.395,17.4,1393
20100301|2009-12-15 10:00,15,17.4,17.41,17.295,17.295,1267
20100301|2009-12-15 10:30,15,17.295,17.365,17.28,17.33,1482
20100301|2009-12-15 11:00,15,17.33,17.405,17.33,17.355,838
20100301|2009-12-15 11:30,15,17.36,17.42,17.35,17.415,760
20100301|2009-12-15 12:00,15,17.415,17.475,17.395,17.43,2095
20100301|2009-12-15 12:30,15,17.43,17.505,17.4,17.5,768
20100301|2009-12-15 13:00,15,17.495,17.515,17.455,17.47,563
20100301|2009-12-15 13:30,15,17.465,17.485,17.435,17.45,222
20100301|2009-12-15 14:00,15,17.445,17.47,17.43,17.435,125
20100301|2009-12-15 14:30,15,17.435,17.44,17.405,17.43,219
20100301|2009-12-15 15:00,15,17.43,17.44,17.415,17.415,53
20100301|2009-12-15 15:30,15,17.415,17.46,17.405,17.44,107
20100301|2009-12-15 16:00,15,17.455,17.455,17.425,17.44,31
20100301|2009-12-15 17:00,16,17.45,17.45,17.405,17.42,29
20100301|2009-12-15 17:30,16,17.43,17.44,17.42,17.42,52
20100301|2009-12-15 18:00,16,17.415,17.415,17.36,17.38,134
20100301|2009-12-15 18:30,16,17.39,17.41,17.35,17.385,109
20100301|2009-12-15 19:00,16,17.39,17.455,17.37,17.44,68
20100301|2009-12-15 19:30,16,17.445,17.455,17.43,17.45,32
20100301|2009-12-15 20:00,16,17.455,17.465,17.415,17.435,78
20100301|2009-12-15 20:30,16,17.435,17.44,17.42,17.43,15
20100301|2009-12-15 21:00,16,17.425,17.425,17.375,17.395,52
20100301|2009-12-15 21:30,16,17.395,17.42,17.38,17.385,48
20100301|2009-12-15 22:00,16,17.39,17.41,17.38,17.4,36
20100301|2009-12-15 22:30,16,17.395,17.4,17.355,17.38,171
20100301|2009-12-15 23:00,16,17.38,17.395,17.365,17.37,62
20100301|2009-12-15 23:30,16,17.375,17.4,17.375,17.4,48
20100301|2009-12-16 00:00,16,17.4,17.45,17.39,17.44,134
20100301|2009-12-16 00:30,16,17.435,17.445,17.405,17.435,115
20100301|2009-12-16 01:00,16,17.44,17.465,17.385,17.395,162
20100301|2009-12-16 01:30,16,17.39,17.4,17.36,17.39,117
20100301|2009-12-16 02:00,16,17.385,17.43,17.385,17.42,237
20100301|2009-12-16 02:30,16,17.415,17.445,17.375,17.44,244
20100301|2009-12-16 03:00,16,17.44,17.535,17.43,17.48,597
20100301|2009-12-16 03:30,16,17.49,17.565,17.465,17.555,538
20100301|2009-12-16 04:00,16,17.555,17.58,17.53,17.555,493
20100301|2009-12-16 04:30,16,17.555,17.565,17.52,17.525,258
20100301|2009-12-16 05:00,16,17.53,17.535,17.515,17.53,166
20100301|2009-12-16 05:30,16,17.53,17.63,17.505,17.615,649
20100301|2009-12-16 06:00,16,17.63,17.63,17.555,17.575,671
20100301|2009-12-16 06:30,16,17.565,17.595,17.56,17.56,273
20100301|2009-12-16 07:00,16,17.565,17.58,17.515,17.55,653
20100301|2009-12-16 07:30,16,17.555,17.59,17.505,17.57,894
20100301|2009-12-16 08:00,16,17.565,17.565,17.495,17.505,606
20100301|2009-12-16 08:30,16,17.51,17.68,17.505,17.67,2777
20100301|2009-12-16 09:00,16,17.67,17.715,17.66,17.68,2080
20100301|2009-12-16 09:30,16,17.68,17.795,17.68,17.71,2228
20100301|2009-12-16 10:00,16,17.71,17.745,17.675,17.7,1161
20100301|2009-12-16 10:30,16,17.7,17.72,17.65,17.665,919
20100301|2009-12-16 11:00,16,17.66,17.68,17.65,17.665,548
20100301|2009-12-16 11:30,16,17.665,17.72,17.655,17.69,832
20100301|2009-12-16 12:00,16,17.695,17.74,17.67,17.69,1299
20100301|2009-12-16 12:30,16,17.685,17.75,17.68,17.73,570
20100301|2009-12-16 13:00,16,17.725,17.81,17.635,17.69,1242
20100301|2009-12-16 13:30,16,17.685,17.715,17.59,17.64,939
20100301|2009-12-16 14:00,16,17.635,17.7,17.605,17.69,486
20100301|2009-12-16 14:30,16,17.685,17.73,17.685,17.71,217
20100301|2009-12-16 15:00,16,17.71,17.745,17.705,17.715,173
20100301|2009-12-16 15:30,16,17.725,17.74,17.71,17.735,28
20100301|2009-12-16 16:00,16,17.735,17.74,17.73,17.74,12
20100301|2009-12-16 17:00,17,17.77,17.78,17.73,17.755,63
20100301|2009-12-16 17:30,17,17.775,17.8,17.765,17.785,111
20100301|2009-12-16 18:00,17,17.78,17.805,17.745,17.785,138
20100301|2009-12-16 18:30,17,17.775,17.8,17.76,17.78,91
20100301|2009-12-16 19:00,17,17.79,17.79,17.745,17.76,99
20100301|2009-12-16 19:30,17,17.76,17.775,17.69,17.725,124
20100301|2009-12-16 20:00,17,17.715,17.715,17.67,17.67,123
20100301|2009-12-16 20:30,17,17.685,17.685,17.595,17.625,261
20100301|2009-12-16 21:00,17,17.61,17.625,17.54,17.595,381
20100301|2009-12-16 21:30,17,17.6,17.655,17.56,17.59,187
20100301|2009-12-16 22:00,17,17.595,17.635,17.58,17.585,180
20100301|2009-12-16 22:30,17,17.585,17.6,17.475,17.53,526
20100301|2009-12-16 23:00,17,17.52,17.565,17.52,17.565,101
20100301|2009-12-16 23:30,17,17.565,17.565,17.5,17.51,141
20100301|2009-12-17 00:00,17,17.51,17.53,17.45,17.455,362
20100301|2009-12-17 00:30,17,17.445,17.495,17.44,17.485,248
20100301|2009-12-17 01:00,17,17.48,17.515,17.465,17.49,165
20100301|2009-12-17 01:30,17,17.48,17.56,17.45,17.55,415
20100301|2009-12-17 02:00,17,17.555,17.595,17.53,17.565,251
20100301|2009-12-17 02:30,17,17.565,17.57,17.51,17.565,242
20100301|2009-12-17 03:00,17,17.545,17.605,17.535,17.59,417
20100301|2009-12-17 03:30,17,17.59,17.595,17.51,17.53,364
20100301|2009-12-17 04:00,17,17.53,17.545,17.445,17.46,367
20100301|2009-12-17 04:30,17,17.46,17.48,17.41,17.455,596
20100301|2009-12-17 05:00,17,17.455,17.495,17.445,17.47,289
20100301|2009-12-17 05:30,17,17.465,17.485,17.435,17.435,182
20100301|2009-12-17 06:00,17,17.445,17.445,17.42,17.435,255
20100301|2009-12-17 06:30,17,17.435,17.48,17.405,17.43,420
20100301|2009-12-17 07:00,17,17.425,17.435,17.31,17.355,1405
20100301|2009-12-17 07:30,17,17.35,17.385,17.31,17.36,1581
20100301|2009-12-17 08:00,17,17.355,17.485,17.355,17.46,1773
20100301|2009-12-17 08:30,17,17.46,17.535,17.41,17.425,2085
20100301|2009-12-17 09:00,17,17.425,17.465,17.355,17.36,1793
20100301|2009-12-17 09:30,17,17.37,17.39,17.27,17.355,1946
20100301|2009-12-17 10:00,17,17.36,17.375,17.3,17.33,1303
20100301|2009-12-17 10:30,17,17.33,17.345,17.12,17.14,3492
20100301|2009-12-17 11:00,17,17.14,17.225,17.115,17.18,1458
20100301|2009-12-17 11:30,17,17.18,17.27,17.18,17.27,745
20100301|2009-12-17 12:00,17,17.27,17.28,17.19,17.23,1079
20100301|2009-12-17 12:30,17,17.23,17.265,17.15,17.245,936
20100301|2009-12-17 13:00,17,17.24,17.26,17.2,17.24,419
20100301|2009-12-17 13:30,17,17.24,17.265,17.215,17.245,166
20100301|2009-12-17 14:00,17,17.24,17.265,17.165,17.17,188
20100301|2009-12-17 14:30,17,17.165,17.21,17.1,17.1,490
20100301|2009-12-17 15:00,17,17.105,17.185,17.105,17.145,182
20100301|2009-12-17 15:30,17,17.15,17.2,17.125,17.155,151
20100301|2009-12-17 16:00,17,17.155,17.185,17.14,17.17,30
20100301|2009-12-17 17:00,18,17.18,17.21,17.155,17.2,59
20100301|2009-12-17 17:30,18,17.2,17.245,17.2,17.245,35
20100301|2009-12-17 18:00,18,17.245,17.275,17.19,17.26,129
20100301|2009-12-17 18:30,18,17.27,17.29,17.22,17.27,118
20100301|2009-12-17 19:00,18,17.285,17.285,17.24,17.245,89
20100301|2009-12-17 19:30,18,17.255,17.29,17.23,17.265,92
20100301|2009-12-17 20:00,18,17.27,17.365,17.255,17.345,350
20100301|2009-12-17 20:30,18,17.35,17.36,17.31,17.33,99
20100301|2009-12-17 21:00,18,17.33,17.35,17.305,17.35,52
20100301|2009-12-17 21:30,18,17.32,17.355,17.315,17.34,27
20100301|2009-12-17 22:00,18,17.345,17.355,17.315,17.35,38
20100301|2009-12-17 22:30,18,17.35,17.35,17.31,17.31,148
20100301|2009-12-17 23:00,18,17.315,17.315,17.265,17.28,169
20100301|2009-12-17 23:30,18,17.275,17.29,17.265,17.29,103
20100301|2009-12-18 00:00,18,17.285,17.305,17.275,17.29,50
20100301|2009-12-18 00:30,18,17.29,17.3,17.27,17.27,56
20100301|2009-12-18 01:00,18,17.275,17.305,17.245,17.29,112
20100301|2009-12-18 01:30,18,17.29,17.33,17.27,17.315,100
20100301|2009-12-18 02:00,18,17.3,17.365,17.3,17.34,289
20100301|2009-12-18 02:30,18,17.34,17.345,17.285,17.3,193
20100301|2009-12-18 03:00,18,17.29,17.305,17.265,17.27,112
20100301|2009-12-18 03:30,18,17.27,17.3,17.265,17.28,100
20100301|2009-12-18 04:00,18,17.28,17.32,17.265,17.29,204
20100301|2009-12-18 04:30,18,17.295,17.31,17.265,17.29,105
20100301|2009-12-18 05:00,18,17.285,17.325,17.26,17.325,267
20100301|2009-12-18 05:30,18,17.325,17.39,17.315,17.35,416
20100301|2009-12-18 06:00,18,17.355,17.36,17.275,17.325,616
20100301|2009-12-18 06:30,18,17.325,17.33,17.26,17.265,407
20100301|2009-12-18 07:00,18,17.265,17.315,17.255,17.3,655
20100301|2009-12-18 07:30,18,17.3,17.305,17.19,17.2,1340
20100301|2009-12-18 08:00,18,17.2,17.295,17.145,17.245,1335
20100301|2009-12-18 08:30,18,17.24,17.385,17.225,17.325,2016
20100301|2009-12-18 09:00,18,17.33,17.34,17.23,17.24,1638
20100301|2009-12-18 09:30,18,17.235,17.275,17.105,17.21,2465
20100301|2009-12-18 10:00,18,17.21,17.23,17.115,17.2,1967
20100301|2009-12-18 10:30,18,17.195,17.255,17.17,17.23,1175
20100301|2009-12-18 11:00,18,17.24,17.355,17.205,17.305,1708
20100301|2009-12-18 11:30,18,17.305,17.365,17.26,17.325,1039
20100301|2009-12-18 12:00,18,17.325,17.335,17.255,17.305,1070
20100301|2009-12-18 12:30,18,17.3,17.355,17.26,17.29,589
20100301|2009-12-18 13:00,18,17.29,17.31,17.245,17.275,293
20100301|2009-12-18 13:30,18,17.27,17.315,17.24,17.31,276
20100301|2009-12-18 14:00,18,17.31,17.345,17.295,17.32,248
20100301|2009-12-18 14:30,18,17.31,17.32,17.275,17.285,237
20100301|2009-12-18 15:00,18,17.3,17.335,17.285,17.325,71
20100301|2009-12-18 15:30,18,17.32,17.335,17.29,17.3,58
20100301|2009-12-18 16:00,18,17.315,17.33,17.3,17.325,41
20100301|2009-12-20 17:00,21,17.3,17.39,17.29,17.37,147
20100301|2009-12-20 17:30,21,17.365,17.41,17.355,17.37,110
20100301|2009-12-20 18:00,21,17.365,17.445,17.355,17.425,166
20100301|2009-12-20 18:30,21,17.42,17.47,17.4,17.405,160
20100301|2009-12-20 19:00,21,17.405,17.44,17.4,17.44,77
20100301|2009-12-20 19:30,21,17.425,17.455,17.415,17.42,50
20100301|2009-12-20 20:00,21,17.415,17.44,17.41,17.44,35
20100301|2009-12-20 20:30,21,17.435,17.465,17.43,17.465,50
20100301|2009-12-20 21:00,21,17.465,17.525,17.455,17.475,222
20100301|2009-12-20 21:30,21,17.49,17.52,17.46,17.47,53
20100301|2009-12-20 22:00,21,17.47,17.48,17.425,17.435,103
20100301|2009-12-20 22:30,21,17.43,17.44,17.405,17.42,169
20100301|2009-12-20 23:00,21,17.415,17.415,17.37,17.4,122
20100301|2009-12-20 23:30,21,17.385,17.43,17.385,17.4,58
20100301|2009-12-21 00:00,21,17.39,17.395,17.36,17.385,92
20100301|2009-12-21 00:30,21,17.385,17.395,17.375,17.395,33
20100301|2009-12-21 01:00,21,17.375,17.41,17.365,17.405,64
20100301|2009-12-21 01:30,21,17.4,17.41,17.365,17.37,67
20100301|2009-12-21 02:00,21,17.365,17.395,17.335,17.36,141
20100301|2009-12-21 02:30,21,17.35,17.365,17.31,17.315,273
20100301|2009-12-21 03:00,21,17.315,17.39,17.305,17.37,249
20100301|2009-12-21 03:30,21,17.365,17.375,17.34,17.37,153
20100301|2009-12-21 04:00,21,17.375,17.385,17.36,17.385,76
20100301|2009-12-21 04:30,21,17.38,17.395,17.35,17.36,146
20100301|2009-12-21 05:00,21,17.36,17.385,17.355,17.37,69
20100301|2009-12-21 05:30,21,17.37,17.375,17.345,17.35,135
20100301|2009-12-21 06:00,21,17.35,17.38,17.3,17.37,374
20100301|2009-12-21 06:30,21,17.375,17.39,17.345,17.39,150
20100301|2009-12-21 07:00,21,17.385,17.41,17.375,17.4,338
20100301|2009-12-21 07:30,21,17.395,17.41,17.335,17.405,685
20100301|2009-12-21 08:00,21,17.41,17.44,17.36,17.37,657
20100301|2009-12-21 08:30,21,17.37,17.39,17.215,17.25,1922
20100301|2009-12-21 09:00,21,17.255,17.255,17.155,17.16,2485
20100301|2009-12-21 09:30,21,17.16,17.23,17.145,17.15,1102
20100301|2009-12-21 10:00,21,17.155,17.185,17.07,17.105,2090
20100301|2009-12-21 10:30,21,17.11,17.17,17.09,17.16,1025
20100301|2009-12-21 11:00,21,17.155,17.2,17.095,17.115,1207
20100301|2009-12-21 11:30,21,17.115,17.135,17.01,17.07,2085
20100301|2009-12-21 12:00,21,17.065,17.07,16.98,17.045,1669
20100301|2009-12-21 12:30,21,17.04,17.045,16.995,17.025,372
20100301|2009-12-21 13:00,21,17.04,17.07,17.01,17.025,336
20100301|2009-12-21 13:30,21,17.02,17.035,17,17.01,110
20100301|2009-12-21 14:00,21,17.005,17.03,16.99,17.01,375
20100301|2009-12-21 14:30,21,17.005,17.025,16.995,17.015,196
20100301|2009-12-21 15:00,21,17.01,17.035,17.01,17.025,61
20100301|2009-12-21 15:30,21,17.03,17.065,17.025,17.03,64
20100301|2009-12-21 16:00,21,17.055,17.055,17.015,17.03,21
20100301|2009-12-21 17:00,22,17.05,17.065,17.04,17.05,38
20100301|2009-12-21 17:30,22,17.055,17.095,17.05,17.08,87
20100301|2009-12-21 18:00,22,17.07,17.09,17.04,17.06,115
20100301|2009-12-21 18:30,22,17.06,17.075,17.05,17.075,42
20100301|2009-12-21 19:00,22,17.065,17.065,17.02,17.025,101
20100301|2009-12-21 19:30,22,17.015,17.03,16.975,17.01,168
20100301|2009-12-21 20:00,22,17.015,17.03,16.975,17.01,52
20100301|2009-12-21 20:30,22,17.01,17.05,16.99,17.05,75
20100301|2009-12-21 21:00,22,17.045,17.055,17.03,17.05,37
20100301|2009-12-21 21:30,22,17.05,17.065,17.04,17.05,57
20100301|2009-12-21 22:00,22,17.04,17.06,17.035,17.055,36
20100301|2009-12-21 22:30,22,17.05,17.055,17.01,17.015,210
20100301|2009-12-21 23:00,22,17.02,17.02,16.975,16.98,127
20100301|2009-12-21 23:30,22,16.98,17.025,16.97,17.02,116
20100301|2009-12-22 00:00,22,17.015,17.045,16.995,17.045,223
20100301|2009-12-22 00:30,22,17.05,17.06,17.03,17.045,328
20100301|2009-12-22 01:00,22,17.05,17.075,17.04,17.075,199
20100301|2009-12-22 01:30,22,17.065,17.125,17.055,17.07,429
20100301|2009-12-22 02:00,22,17.07,17.11,17.06,17.11,211
20100301|2009-12-22 02:30,22,17.11,17.15,17.08,17.115,203
20100301|2009-12-22 03:00,22,17.105,17.12,17.09,17.095,182
20100301|2009-12-22 03:30,22,17.095,17.135,17.09,17.13,239
20100301|2009-12-22 04:00,22,17.13,17.14,17.11,17.12,178
20100301|2009-12-22 04:30,22,17.12,17.15,17.105,17.12,211
20100301|2009-12-22 05:00,22,17.12,17.13,17.065,17.095,166
20100301|2009-12-22 05:30,22,17.09,17.095,17.025,17.03,275
20100301|2009-12-22 06:00,22,17.025,17.04,16.935,16.96,844
20100301|2009-12-22 06:30,22,16.95,16.99,16.91,16.915,575
20100301|2009-12-22 07:00,22,16.92,16.97,16.855,16.965,1682
20100301|2009-12-22 07:30,22,16.97,17.055,16.96,17.015,1583
20100301|2009-12-22 08:00,22,17.025,17.05,16.92,16.97,1119
20100301|2009-12-22 08:30,22,16.97,17.005,16.875,16.88,2184
20100301|2009-12-22 09:00,22,16.885,16.96,16.855,16.905,2518
20100301|2009-12-22 09:30,22,16.91,16.92,16.815,16.815,2615
20100301|2009-12-22 10:00,22,16.825,16.935,16.78,16.93,2345
20100301|2009-12-22 10:30,22,16.93,16.97,16.905,16.955,930
20100301|2009-12-22 11:00,22,16.96,17.055,16.95,17.045,1317
20100301|2009-12-22 11:30,22,17.045,17.19,17.025,17.165,2157
20100301|2009-12-22 12:00,22,17.165,17.175,16.975,16.985,2124
20100301|2009-12-22 12:30,22,16.98,17.055,16.98,17.035,643
20100301|2009-12-22 13:00,22,17.03,17.03,16.99,16.995,302
20100301|2009-12-22 13:30,22,16.995,17,16.97,16.985,140
20100301|2009-12-22 14:00,22,16.98,17.005,16.98,16.995,137
20100301|2009-12-22 14:30,22,16.99,16.995,16.975,16.985,95
20100301|2009-12-22 15:00,22,16.98,17.005,16.98,16.995,45
20100301|2009-12-22 15:30,22,16.995,17.015,16.995,17.015,16
20100301|2009-12-22 16:00,22,17.005,17.02,17,17.015,20
20100301|2009-12-22 17:00,23,16.995,17.01,16.985,17.01,21
20100301|2009-12-22 17:30,23,17.01,17.02,16.985,16.99,32
20100301|2009-12-22 18:00,23,16.99,17.005,16.99,16.995,21
20100301|2009-12-22 18:30,23,16.99,17.005,16.98,17.005,10
20100301|2009-12-22 19:00,23,17.015,17.03,17.005,17.015,24
20100301|2009-12-22 19:30,23,17.03,17.035,17.02,17.035,31
20100301|2009-12-22 20:00,23,17.035,17.05,17.015,17.03,44
20100301|2009-12-22 20:30,23,17.02,17.02,16.95,16.95,74
20100301|2009-12-22 21:00,23,16.96,16.96,16.87,16.905,151
20100301|2009-12-22 21:30,23,16.915,16.99,16.91,16.985,91
20100301|2009-12-22 22:00,23,16.98,16.98,16.95,16.975,37
20100301|2009-12-22 22:30,23,16.97,17.005,16.97,17.005,96
20100301|2009-12-22 23:00,23,17.005,17.005,16.985,16.99,66
20100301|2009-12-22 23:30,23,16.985,17,16.985,16.99,31
20100301|2009-12-23 00:00,23,16.99,17.035,16.99,17.025,80
20100301|2009-12-23 00:30,23,17.025,17.035,17.02,17.03,35
20100301|2009-12-23 01:00,23,17.035,17.055,17.03,17.05,46
20100301|2009-12-23 01:30,23,17.05,17.055,17.01,17.015,62
20100301|2009-12-23 02:00,23,17.015,17.03,16.99,17.02,59
20100301|2009-12-23 02:30,23,17.025,17.025,16.995,17.01,88
20100301|2009-12-23 03:00,23,17.01,17.035,17,17.03,66
20100301|2009-12-23 03:30,23,17.03,17.035,16.97,16.99,138
20100301|2009-12-23 04:00,23,16.99,17.02,16.95,16.96,210
20100301|2009-12-23 04:30,23,16.96,16.975,16.91,16.945,297
20100301|2009-12-23 05:00,23,16.94,16.96,16.935,16.96,134
20100301|2009-12-23 05:30,23,16.96,16.98,16.945,16.98,141
20100301|2009-12-23 06:00,23,16.975,16.98,16.935,16.945,247
20100301|2009-12-23 06:30,23,16.95,17.1,16.945,17.075,804
20100301|2009-12-23 07:00,23,17.07,17.085,17.005,17.015,673
20100301|2009-12-23 07:30,23,17.015,17.08,17.015,17.075,514
20100301|2009-12-23 08:00,23,17.075,17.125,17.05,17.12,714
20100301|2009-12-23 08:30,23,17.12,17.16,17.075,17.085,1155
20100301|2009-12-23 09:00,23,17.085,17.215,17.08,17.12,1987
20100301|2009-12-23 09:30,23,17.115,17.2,17.115,17.19,1285
20100301|2009-12-23 10:00,23,17.19,17.21,17.14,17.17,891
20100301|2009-12-23 10:30,23,17.17,17.225,17.165,17.205,863
20100301|2009-12-23 11:00,23,17.21,17.245,17.19,17.21,874
20100301|2009-12-23 11:30,23,17.21,17.245,17.19,17.215,535
20100301|2009-12-23 12:00,23,17.21,17.215,17.175,17.185,730
20100301|2009-12-23 12:30,23,17.19,17.195,17.15,17.17,352
20100301|2009-12-23 13:00,23,17.17,17.19,17.17,17.185,263
20100301|2009-12-23 13:30,23,17.19,17.19,17.155,17.155,132
20100301|2009-12-23 14:00,23,17.155,17.165,17.125,17.14,206
20100301|2009-12-23 14:30,23,17.14,17.16,17.125,17.125,275
20100301|2009-12-23 15:00,23,17.135,17.145,17.125,17.13,69
20100301|2009-12-23 15:30,23,17.13,17.145,17.12,17.145,30
20100301|2009-12-23 16:00,23,17.14,17.16,17.135,17.16,44
20100301|2009-12-23 17:00,24,17.16,17.18,17.145,17.175,52
20100301|2009-12-23 17:30,24,17.175,17.185,17.145,17.185,109
20100301|2009-12-23 18:00,24,17.185,17.205,17.16,17.205,112
20100301|2009-12-23 18:30,24,17.205,17.215,17.17,17.21,103
20100301|2009-12-23 19:00,24,17.205,17.22,17.195,17.215,32
20100301|2009-12-23 19:30,24,17.215,17.24,17.215,17.235,62
20100301|2009-12-23 20:00,24,17.235,17.27,17.23,17.27,73
20100301|2009-12-23 20:30,24,17.265,17.275,17.24,17.25,102
20100301|2009-12-23 21:00,24,17.245,17.265,17.24,17.265,37
20100301|2009-12-23 21:30,24,17.265,17.265,17.215,17.225,63
20100301|2009-12-23 22:00,24,17.225,17.24,17.22,17.24,16
20100301|2009-12-23 22:30,24,17.235,17.265,17.225,17.25,63
20100301|2009-12-23 23:00,24,17.245,17.29,17.245,17.29,94
20100301|2009-12-23 23:30,24,17.285,17.295,17.275,17.29,71
20100301|2009-12-24 00:00,24,17.295,17.37,17.295,17.365,374
20100301|2009-12-24 00:30,24,17.365,17.39,17.34,17.36,232
20100301|2009-12-24 01:00,24,17.365,17.385,17.34,17.365,153
20100301|2009-12-24 01:30,24,17.36,17.375,17.35,17.355,31
20100301|2009-12-24 02:00,24,17.355,17.365,17.32,17.34,138
20100301|2009-12-24 02:30,24,17.33,17.355,17.315,17.355,67
20100301|2009-12-24 03:00,24,17.36,17.37,17.355,17.365,88
20100301|2009-12-24 03:30,24,17.365,17.38,17.35,17.37,125
20100301|2009-12-24 04:00,24,17.365,17.38,17.35,17.355,84
20100301|2009-12-24 04:30,24,17.365,17.365,17.34,17.35,45
20100301|2009-12-24 05:00,24,17.345,17.36,17.335,17.345,74
20100301|2009-12-24 05:30,24,17.345,17.35,17.325,17.33,84
20100301|2009-12-24 06:00,24,17.33,17.35,17.32,17.335,229
20100301|2009-12-24 06:30,24,17.33,17.34,17.275,17.285,150
20100301|2009-12-24 07:00,24,17.285,17.305,17.265,17.285,319
20100301|2009-12-24 07:30,24,17.29,17.295,17.23,17.29,450
20100301|2009-12-24 08:00,24,17.295,17.355,17.285,17.325,372
20100301|2009-12-24 08:30,24,17.325,17.37,17.305,17.345,510
20100301|2009-12-24 09:00,24,17.345,17.46,17.34,17.455,1189
20100301|2009-12-24 09:30,24,17.45,17.455,17.375,17.395,496
20100301|2009-12-24 10:00,24,17.395,17.415,17.36,17.415,296
20100301|2009-12-24 10:30,24,17.41,17.45,17.4,17.44,149
20100301|2009-12-24 11:00,24,17.44,17.475,17.435,17.45,544
20100301|2009-12-24 11:30,24,17.455,17.545,17.43,17.535,553
20100301|2009-12-24 12:00,24,17.53,17.53,17.46,17.51,197
20100301|2009-12-24 12:30,24,17.52,17.54,17.475,17.515,54
20100301|2009-12-27 17:00,28,17.55,17.575,17.52,17.55,254
20100301|2009-12-27 17:30,28,17.545,17.585,17.51,17.55,222
20100301|2009-12-27 18:00,28,17.53,17.54,17.485,17.51,103
20100301|2009-12-27 18:30,28,17.53,17.555,17.495,17.525,164
20100301|2009-12-27 19:00,28,17.52,17.54,17.505,17.525,38
20100301|2009-12-27 19:30,28,17.53,17.585,17.515,17.57,87
20100301|2009-12-27 20:00,28,17.585,17.63,17.58,17.62,100
20100301|2009-12-27 20:30,28,17.62,17.65,17.605,17.645,113
20100301|2009-12-27 21:00,28,17.64,17.69,17.595,17.65,106
20100301|2009-12-27 21:30,28,17.65,17.69,17.605,17.62,60
20100301|2009-12-27 22:00,28,17.615,17.66,17.585,17.59,65
20100301|2009-12-27 22:30,28,17.6,17.64,17.58,17.625,80
20100301|2009-12-27 23:00,28,17.62,17.645,17.615,17.635,49
20100301|2009-12-27 23:30,28,17.645,17.645,17.605,17.615,42
20100301|2009-12-28 00:00,28,17.62,17.62,17.6,17.61,48
20100301|2009-12-28 00:30,28,17.615,17.63,17.61,17.615,21
20100301|2009-12-28 01:00,28,17.605,17.605,17.565,17.59,141
20100301|2009-12-28 01:30,28,17.59,17.605,17.575,17.575,60
20100301|2009-12-28 02:00,28,17.575,17.605,17.565,17.59,56
20100301|2009-12-28 02:30,28,17.58,17.59,17.57,17.58,105
20100301|2009-12-28 03:00,28,17.585,17.62,17.585,17.61,86
20100301|2009-12-28 03:30,28,17.61,17.61,17.59,17.6,52
20100301|2009-12-28 04:00,28,17.595,17.61,17.575,17.595,55
20100301|2009-12-28 04:30,28,17.59,17.605,17.57,17.58,74
20100301|2009-12-28 05:00,28,17.575,17.58,17.565,17.575,57
20100301|2009-12-28 05:30,28,17.575,17.595,17.575,17.58,52
20100301|2009-12-28 06:00,28,17.575,17.575,17.56,17.565,46
20100301|2009-12-28 06:30,28,17.575,17.595,17.56,17.595,78
20100301|2009-12-28 07:00,28,17.6,17.615,17.52,17.53,496
20100301|2009-12-28 07:30,28,17.535,17.595,17.53,17.565,446
20100301|2009-12-28 08:00,28,17.57,17.62,17.565,17.605,608
20100301|2009-12-28 08:30,28,17.61,17.64,17.485,17.505,1467
20100301|2009-12-28 09:00,28,17.505,17.565,17.465,17.495,1166
20100301|2009-12-28 09:30,28,17.495,17.55,17.49,17.505,677
20100301|2009-12-28 10:00,28,17.51,17.545,17.495,17.545,330
20100301|2009-12-28 10:30,28,17.545,17.585,17.54,17.585,430
20100301|2009-12-28 11:00,28,17.58,17.6,17.495,17.495,601
20100301|2009-12-28 11:30,28,17.49,17.56,17.455,17.53,830
20100301|2009-12-28 12:00,28,17.525,17.575,17.515,17.565,630
20100301|2009-12-28 12:30,28,17.56,17.565,17.485,17.54,222
20100301|2009-12-28 13:00,28,17.545,17.545,17.49,17.53,145
20100301|2009-12-28 13:30,28,17.53,17.54,17.5,17.515,138
20100301|2009-12-28 14:00,28,17.52,17.57,17.52,17.56,212
20100301|2009-12-28 14:30,28,17.56,17.57,17.55,17.555,81
20100301|2009-12-28 15:00,28,17.545,17.56,17.535,17.54,68
20100301|2009-12-28 15:30,28,17.54,17.54,17.535,17.54,8
20100301|2009-12-28 16:00,28,17.54,17.54,17.52,17.525,19
20100301|2009-12-28 17:00,29,17.54,17.545,17.515,17.515,22
20100301|2009-12-28 17:30,29,17.525,17.535,17.5,17.525,134
20100301|2009-12-28 18:00,29,17.52,17.53,17.495,17.505,33
20100301|2009-12-28 18:30,29,17.51,17.54,17.49,17.51,28
20100301|2009-12-28 19:00,29,17.51,17.525,17.5,17.505,21
20100301|2009-12-28 19:30,29,17.5,17.5,17.4,17.41,149
20100301|2009-12-28 20:00,29,17.41,17.445,17.365,17.385,133
20100301|2009-12-28 20:30,29,17.39,17.435,17.38,17.4,84
20100301|2009-12-28 21:00,29,17.39,17.395,17.38,17.385,39
20100301|2009-12-28 21:30,29,17.385,17.39,17.355,17.38,92
20100301|2009-12-28 22:00,29,17.38,17.4,17.375,17.385,56
20100301|2009-12-28 22:30,29,17.385,17.445,17.385,17.445,82
20100301|2009-12-28 23:00,29,17.43,17.455,17.425,17.455,49
20100301|2009-12-28 23:30,29,17.455,17.475,17.45,17.46,97
20100301|2009-12-29 00:00,29,17.46,17.46,17.43,17.45,31
20100301|2009-12-29 00:30,29,17.435,17.5,17.43,17.495,83
20100301|2009-12-29 01:00,29,17.48,17.49,17.44,17.455,42
20100301|2009-12-29 01:30,29,17.46,17.49,17.435,17.45,183
20100301|2009-12-29 02:00,29,17.435,17.485,17.435,17.475,83
20100301|2009-12-29 02:30,29,17.475,17.49,17.47,17.48,98
20100301|2009-12-29 03:00,29,17.48,17.48,17.455,17.455,37
20100301|2009-12-29 03:30,29,17.465,17.47,17.45,17.46,28
20100301|2009-12-29 04:00,29,17.46,17.47,17.45,17.45,47
20100301|2009-12-29 04:30,29,17.455,17.465,17.43,17.44,101
20100301|2009-12-29 05:00,29,17.44,17.455,17.43,17.45,62
20100301|2009-12-29 05:30,29,17.45,17.49,17.445,17.465,81
20100301|2009-12-29 06:00,29,17.465,17.525,17.45,17.52,460
20100301|2009-12-29 06:30,29,17.52,17.54,17.5,17.53,237
20100301|2009-12-29 07:00,29,17.525,17.525,17.445,17.47,530
20100301|2009-12-29 07:30,29,17.465,17.48,17.43,17.45,482
20100301|2009-12-29 08:00,29,17.455,17.48,17.435,17.455,421
20100301|2009-12-29 08:30,29,17.46,17.46,17.22,17.28,3138
20100301|2009-12-29 09:00,29,17.28,17.34,17.245,17.245,1770
20100301|2009-12-29 09:30,29,17.245,17.28,17.21,17.21,1127
20100301|2009-12-29 10:00,29,17.21,17.21,17.11,17.145,2678
20100301|2009-12-29 10:30,29,17.155,17.19,17.135,17.185,760
20100301|2009-12-29 11:00,29,17.185,17.205,17.16,17.16,750
20100301|2009-12-29 11:30,29,17.16,17.175,17.145,17.155,487
20100301|2009-12-29 12:00,29,17.15,17.165,17.08,17.085,1100
20100301|2009-12-29 12:30,29,17.085,17.125,17.08,17.12,386
20100301|2009-12-29 13:00,29,17.115,17.125,17.095,17.11,200
20100301|2009-12-29 13:30,29,17.11,17.12,17.095,17.105,99
20100301|2009-12-29 14:00,29,17.11,17.14,17.105,17.135,135
20100301|2009-12-29 14:30,29,17.135,17.135,17.11,17.12,100
20100301|2009-12-29 15:00,29,17.12,17.135,17.12,17.125,35
20100301|2009-12-29 15:30,29,17.12,17.125,17.115,17.115,22
20100301|2009-12-29 16:00,29,17.115,17.125,17.085,17.125,48
20100301|2009-12-29 17:00,30,17.105,17.175,17.105,17.145,104
20100301|2009-12-29 17:30,30,17.145,17.175,17.01,17.06,279
20100301|2009-12-29 18:00,30,17.065,17.085,17.005,17.025,153
20100301|2009-12-29 18:30,30,17.025,17.03,16.98,17.01,128
20100301|2009-12-29 19:00,30,17.015,17.05,17.01,17.01,62
20100301|2009-12-29 19:30,30,17.015,17.025,16.98,16.99,228
20100301|2009-12-29 20:00,30,16.99,16.995,16.93,16.98,256
20100301|2009-12-29 20:30,30,16.98,16.995,16.96,16.98,104
20100301|2009-12-29 21:00,30,16.975,17.015,16.975,17.01,69
20100301|2009-12-29 21:30,30,17,17.015,16.99,17,28
20100301|2009-12-29 22:00,30,17,17.01,16.975,17.01,70
20100301|2009-12-29 22:30,30,17.01,17.045,17.01,17.035,251
20100301|2009-12-29 23:00,30,17.035,17.045,17.025,17.035,102
20100301|2009-12-29 23:30,30,17.035,17.05,17.03,17.03,62
20100301|2009-12-30 00:00,30,17.03,17.065,17.02,17.06,65
20100301|2009-12-30 00:30,30,17.06,17.08,17.02,17.03,70
20100301|2009-12-30 01:00,30,17.03,17.09,17.03,17.065,147
20100301|2009-12-30 01:30,30,17.065,17.075,17.025,17.07,104
20100301|2009-12-30 02:00,30,17.065,17.075,16.975,17.015,174
20100301|2009-12-30 02:30,30,17.02,17.025,16.97,17.005,192
20100301|2009-12-30 03:00,30,17.005,17.025,17,17.025,45
20100301|2009-12-30 03:30,30,17.025,17.025,16.975,17.01,198
20100301|2009-12-30 04:00,30,17.02,17.045,17.015,17.02,99
20100301|2009-12-30 04:30,30,17.015,17.05,17.015,17.025,126
20100301|2009-12-30 05:00,30,17.025,17.045,17.01,17.025,137
20100301|2009-12-30 05:30,30,17.025,17.045,16.95,16.95,350
20100301|2009-12-30 06:00,30,16.96,16.98,16.93,16.965,337
20100301|2009-12-30 06:30,30,16.97,17,16.97,16.995,189
20100301|2009-12-30 07:00,30,16.99,17.045,16.975,17.02,485
20100301|2009-12-30 07:30,30,17.02,17.02,16.91,16.93,1034
20100301|2009-12-30 08:00,30,16.935,16.95,16.855,16.865,1389
20100301|2009-12-30 08:30,30,16.87,16.875,16.8,16.83,2922
20100301|2009-12-30 09:00,30,16.83,16.845,16.775,16.83,1475
20100301|2009-12-30 09:30,30,16.835,16.86,16.765,16.82,1682
20100301|2009-12-30 10:00,30,16.815,16.85,16.785,16.825,878
20100301|2009-12-30 10:30,30,16.83,16.93,16.83,16.88,1198
20100301|2009-12-30 11:00,30,16.88,16.93,16.87,16.875,743
20100301|2009-12-30 11:30,30,16.875,16.875,16.81,16.82,865
20100301|2009-12-30 12:00,30,16.82,16.84,16.77,16.77,1128
20100301|2009-12-30 12:30,30,16.77,16.8,16.77,16.8,204
20100301|2009-12-30 13:00,30,16.8,16.85,16.79,16.835,253
20100301|2009-12-30 13:30,30,16.83,16.835,16.81,16.82,103
20100301|2009-12-30 14:00,30,16.815,16.86,16.79,16.84,195
20100301|2009-12-30 14:30,30,16.845,16.865,16.83,16.83,172
20100301|2009-12-30 15:00,30,16.83,16.835,16.805,16.805,33
20100301|2009-12-30 15:30,30,16.82,16.83,16.8,16.825,57
20100301|2009-12-30 16:00,30,16.83,16.835,16.79,16.8,19
20100301|2009-12-30 17:00,31,16.81,16.855,16.78,16.855,71
20100301|2009-12-30 17:30,31,16.855,16.88,16.825,16.835,48
20100301|2009-12-30 18:00,31,16.835,16.87,16.835,16.87,43
20100301|2009-12-30 18:30,31,16.88,16.88,16.86,16.88,19
20100301|2009-12-30 19:00,31,16.88,16.89,16.865,16.89,71
20100301|2009-12-30 19:30,31,16.885,16.925,16.88,16.92,80
20100301|2009-12-30 20:00,31,16.915,16.925,16.91,16.91,79
20100301|2009-12-30 20:30,31,16.92,16.945,16.92,16.94,37
20100301|2009-12-30 21:00,31,16.94,16.95,16.93,16.94,36
20100301|2009-12-30 21:30,31,16.945,16.97,16.945,16.95,128
20100301|2009-12-30 22:00,31,16.945,16.965,16.94,16.945,46
20100301|2009-12-30 22:30,31,16.945,16.97,16.935,16.965,123
20100301|2009-12-30 23:00,31,16.965,16.97,16.93,16.935,88
20100301|2009-12-30 23:30,31,16.935,16.955,16.93,16.94,36
20100301|2009-12-31 00:00,31,16.945,16.955,16.945,16.955,57
20100301|2009-12-31 00:30,31,16.95,17.04,16.95,17.04,249
20100301|2009-12-31 01:00,31,17.03,17.06,17.015,17.055,191
20100301|2009-12-31 01:30,31,17.055,17.055,17.015,17.03,176
20100301|2009-12-31 02:00,31,17.035,17.08,17.015,17.025,180
20100301|2009-12-31 02:30,31,17.03,17.075,17.025,17.05,94
20100301|2009-12-31 03:00,31,17.05,17.105,17.05,17.07,212
20100301|2009-12-31 03:30,31,17.08,17.08,17.045,17.065,126
20100301|2009-12-31 04:00,31,17.07,17.085,17.06,17.075,74
20100301|2009-12-31 04:30,31,17.075,17.075,17.035,17.055,110
20100301|2009-12-31 05:00,31,17.06,17.085,17.045,17.075,75
20100301|2009-12-31 05:30,31,17.08,17.09,17.02,17.03,144
20100301|2009-12-31 06:00,31,17.025,17.04,17.015,17.02,239
20100301|2009-12-31 06:30,31,17.02,17.04,17.005,17.03,117
20100301|2009-12-31 07:00,31,17.025,17.04,16.925,16.98,675
20100301|2009-12-31 07:30,31,16.97,17.02,16.925,17.005,562
20100301|2009-12-31 08:00,31,17.005,17.02,16.975,16.99,311
20100301|2009-12-31 08:30,31,16.995,17.01,16.91,16.91,595
20100301|2009-12-31 09:00,31,16.905,16.95,16.855,16.87,910
20100301|2009-12-31 09:30,31,16.87,16.945,16.835,16.905,734
20100301|2009-12-31 10:00,31,16.905,16.925,16.875,16.895,403
20100301|2009-12-31 10:30,31,16.89,16.945,16.875,16.91,353
20100301|2009-12-31 11:00,31,16.905,16.95,16.9,16.935,258
20100301|2009-12-31 11:30,31,16.93,16.97,16.92,16.955,164
20100301|2009-12-31 12:00,31,16.955,16.965,16.82,16.83,1352
20100301|2009-12-31 12:30,31,16.83,16.88,16.83,16.875,177
20100301|2009-12-31 13:00,31,16.865,16.87,16.84,16.85,124
20100301|2009-12-31 13:30,31,16.845,16.86,16.845,16.845,72
20100301|2009-12-31 14:00,31,16.855,16.88,16.855,16.88,48
20100301|2009-12-31 14:30,31,16.88,16.89,16.85,16.855,126
20100301|2009-12-31 15:00,31,16.88,16.94,16.85,16.915,68
20100301|2009-12-31 15:30,31,16.9,16.91,16.885,16.91,16
20100301|2009-12-31 16:00,31,16.915,16.915,16.91,16.91,11
20100301|2010-01-03 17:00,4,16.94,16.995,16.94,16.97,217
20100301|2010-01-03 17:30,4,16.96,16.97,16.885,16.885,147
20100301|2010-01-03 18:00,4,16.895,16.945,16.865,16.92,219
20100301|2010-01-03 18:30,4,16.93,16.94,16.87,16.87,96
20100301|2010-01-03 19:00,4,16.87,16.925,16.85,16.915,94
20100301|2010-01-03 19:30,4,16.91,16.91,16.855,16.895,127
20100301|2010-01-03 20:00,4,16.91,16.945,16.91,16.92,58
20100301|2010-01-03 20:30,4,16.92,16.95,16.91,16.935,140
20100301|2010-01-03 21:00,4,16.935,16.96,16.915,16.93,83
20100301|2010-01-03 21:30,4,16.94,16.96,16.925,16.955,20
20100301|2010-01-03 22:00,4,16.96,17.005,16.945,16.965,145
20100301|2010-01-03 22:30,4,16.985,17.045,16.985,17.01,273
20100301|2010-01-03 23:00,4,17.015,17.03,16.995,17.03,78
20100301|2010-01-03 23:30,4,17.03,17.07,17.01,17.05,191
20100301|2010-01-04 00:00,4,17.045,17.085,17.025,17.035,176
20100301|2010-01-04 00:30,4,17.035,17.05,17.02,17.03,107
20100301|2010-01-04 01:00,4,17.02,17.025,16.975,17.01,163
20100301|2010-01-04 01:30,4,17.01,17.04,16.965,17.04,273
20100301|2010-01-04 02:00,4,17.04,17.12,17.04,17.09,550
20100301|2010-01-04 02:30,4,17.09,17.17,17.09,17.15,591
20100301|2010-01-04 03:00,4,17.155,17.2,17.13,17.135,423
20100301|2010-01-04 03:30,4,17.13,17.195,17.13,17.175,349
20100301|2010-01-04 04:00,4,17.175,17.22,17.16,17.165,417
20100301|2010-01-04 04:30,4,17.165,17.19,17.14,17.155,332
20100301|2010-01-04 05:00,4,17.15,17.23,17.14,17.2,728
20100301|2010-01-04 05:30,4,17.2,17.21,17.18,17.19,300
20100301|2010-01-04 06:00,4,17.195,17.21,17.185,17.205,425
20100301|2010-01-04 06:30,4,17.205,17.21,17.17,17.175,344
20100301|2010-01-04 07:00,4,17.175,17.275,17.17,17.215,1470
20100301|2010-01-04 07:30,4,17.215,17.28,17.215,17.245,1238
20100301|2010-01-04 08:00,4,17.25,17.435,17.25,17.39,3485
20100301|2010-01-04 08:30,4,17.39,17.42,17.36,17.375,1485
20100301|2010-01-04 09:00,4,17.375,17.485,17.36,17.475,2700
20100301|2010-01-04 09:30,4,17.48,17.585,17.46,17.55,2504
20100301|2010-01-04 10:00,4,17.56,17.58,17.52,17.55,1941
20100301|2010-01-04 10:30,4,17.55,17.57,17.435,17.455,1802
20100301|2010-01-04 11:00,4,17.46,17.51,17.415,17.425,1050
20100301|2010-01-04 11:30,4,17.425,17.495,17.415,17.455,691
20100301|2010-01-04 12:00,4,17.45,17.49,17.425,17.48,1406
20100301|2010-01-04 12:30,4,17.475,17.49,17.435,17.46,357
20100301|2010-01-04 13:00,4,17.45,17.555,17.45,17.555,418
20100301|2010-01-04 13:30,4,17.555,17.555,17.5,17.5,172
20100301|2010-01-04 14:00,4,17.5,17.515,17.49,17.5,107
20100301|2010-01-04 14:30,4,17.5,17.56,17.495,17.555,144
20100301|2010-01-04 15:00,4,17.555,17.585,17.55,17.585,117
20100301|2010-01-04 15:30,4,17.585,17.6,17.575,17.59,120
20100301|2010-01-04 16:00,4,17.59,17.595,17.58,17.595,34
20100301|2010-01-04 17:00,5,17.595,17.63,17.575,17.61,136
20100301|2010-01-04 17:30,5,17.62,17.67,17.615,17.63,161
20100301|2010-01-04 18:00,5,17.63,17.67,17.63,17.645,164
20100301|2010-01-04 18:30,5,17.65,17.66,17.63,17.635,127
20100301|2010-01-04 19:00,5,17.63,17.65,17.595,17.615,107
20100301|2010-01-04 19:30,5,17.605,17.63,17.6,17.625,47
20100301|2010-01-04 20:00,5,17.615,17.625,17.59,17.6,58
20100301|2010-01-04 20:30,5,17.59,17.615,17.59,17.615,48
20100301|2010-01-04 21:00,5,17.605,17.65,17.605,17.645,103
20100301|2010-01-04 21:30,5,17.645,17.655,17.625,17.63,46
20100301|2010-01-04 22:00,5,17.635,17.645,17.62,17.625,90
20100301|2010-01-04 22:30,5,17.62,17.625,17.57,17.58,265
20100301|2010-01-04 23:00,5,17.575,17.575,17.54,17.565,135
20100301|2010-01-04 23:30,5,17.575,17.63,17.575,17.6,279
20100301|2010-01-05 00:00,5,17.6,17.61,17.58,17.59,185
20100301|2010-01-05 00:30,5,17.595,17.67,17.595,17.66,259
20100301|2010-01-05 01:00,5,17.66,17.73,17.655,17.7,493
20100301|2010-01-05 01:30,5,17.695,17.76,17.695,17.74,481
20100301|2010-01-05 02:00,5,17.74,17.75,17.655,17.7,563
20100301|2010-01-05 02:30,5,17.7,17.7,17.65,17.665,590
20100301|2010-01-05 03:00,5,17.665,17.7,17.65,17.665,483
20100301|2010-01-05 03:30,5,17.67,17.68,17.625,17.63,290
20100301|2010-01-05 04:00,5,17.645,17.67,17.625,17.665,172
20100301|2010-01-05 04:30,5,17.66,17.66,17.6,17.62,172
20100301|2010-01-05 05:00,5,17.62,17.62,17.525,17.565,442
20100301|2010-01-05 05:30,5,17.57,17.625,17.55,17.59,382
20100301|2010-01-05 06:00,5,17.59,17.685,17.585,17.675,451
20100301|2010-01-05 06:30,5,17.68,17.72,17.655,17.68,682
20100301|2010-01-05 07:00,5,17.685,17.705,17.61,17.62,1126
20100301|2010-01-05 07:30,5,17.625,17.63,17.53,17.575,1818
20100301|2010-01-05 08:00,5,17.57,17.625,17.51,17.555,1277
20100301|2010-01-05 08:30,5,17.56,17.6,17.515,17.575,1682
20100301|2010-01-05 09:00,5,17.575,17.735,17.56,17.725,2398
20100301|2010-01-05 09:30,5,17.72,17.75,17.69,17.745,2008
20100301|2010-01-05 10:00,5,17.75,17.885,17.74,17.86,4283
20100301|2010-01-05 10:30,5,17.855,17.865,17.81,17.84,1290
20100301|2010-01-05 11:00,5,17.845,17.86,17.82,17.825,829
20100301|2010-01-05 11:30,5,17.825,17.86,17.81,17.855,753
20100301|2010-01-05 12:00,5,17.855,17.855,17.77,17.77,2101
20100301|2010-01-05 12:30,5,17.77,17.77,17.665,17.715,1429
20100301|2010-01-05 13:00,5,17.715,17.715,17.655,17.71,531
20100301|2010-01-05 13:30,5,17.71,17.755,17.705,17.75,311
20100301|2010-01-05 14:00,5,17.75,17.795,17.725,17.79,242
20100301|2010-01-05 14:30,5,17.785,17.835,17.785,17.835,302
20100301|2010-01-05 15:00,5,17.83,17.835,17.805,17.815,88
20100301|2010-01-05 15:30,5,17.815,17.82,17.79,17.79,43
20100301|2010-01-05 16:00,5,17.79,17.805,17.78,17.785,12
20100301|2010-01-05 17:00,6,17.765,17.805,17.765,17.8,59
20100301|2010-01-05 17:30,6,17.785,17.805,17.76,17.765,79
20100301|2010-01-05 18:00,6,17.785,17.79,17.755,17.785,184
20100301|2010-01-05 18:30,6,17.785,17.83,17.765,17.81,175
20100301|2010-01-05 19:00,6,17.805,17.86,17.805,17.83,291
20100301|2010-01-05 19:30,6,17.825,17.93,17.815,17.905,345
20100301|2010-01-05 20:00,6,17.91,17.94,17.865,17.875,219
20100301|2010-01-05 20:30,6,17.885,17.93,17.87,17.925,141
20100301|2010-01-05 21:00,6,17.915,17.93,17.885,17.895,51
20100301|2010-01-05 21:30,6,17.885,17.905,17.885,17.89,44
20100301|2010-01-05 22:00,6,17.89,17.905,17.87,17.89,98
20100301|2010-01-05 22:30,6,17.895,17.915,17.875,17.9,205
20100301|2010-01-05 23:00,6,17.9,17.9,17.855,17.88,155
20100301|2010-01-05 23:30,6,17.88,17.91,17.88,17.89,80
20100301|2010-01-06 00:00,6,17.88,17.97,17.88,17.955,344
20100301|2010-01-06 00:30,6,17.96,17.97,17.815,17.85,643
20100301|2010-01-06 01:00,6,17.865,17.865,17.77,17.855,606
20100301|2010-01-06 01:30,6,17.845,18,17.845,17.98,808
20100301|2010-01-06 02:00,6,17.97,18,17.935,17.935,697
20100301|2010-01-06 02:30,6,17.94,18.03,17.93,17.995,368
20100301|2010-01-06 03:00,6,18,18.015,17.96,18.005,448
20100301|2010-01-06 03:30,6,18.01,18.035,17.995,18.02,368
20100301|2010-01-06 04:00,6,18.015,18.025,17.95,17.955,342
20100301|2010-01-06 04:30,6,17.955,18,17.95,18,177
20100301|2010-01-06 05:00,6,18.005,18.005,17.95,17.965,440
20100301|2010-01-06 05:30,6,17.97,17.97,17.9,17.91,273
20100301|2010-01-06 06:00,6,17.905,17.935,17.88,17.885,607
20100301|2010-01-06 06:30,6,17.89,17.915,17.88,17.89,382
20100301|2010-01-06 07:00,6,17.9,17.99,17.88,17.97,1200
20100301|2010-01-06 07:30,6,17.965,18.105,17.96,18.075,2829
20100301|2010-01-06 08:00,6,18.07,18.08,17.975,17.995,2052
20100301|2010-01-06 08:30,6,17.995,18.03,17.965,17.995,2030
20100301|2010-01-06 09:00,6,18,18.15,17.995,18.145,3572
20100301|2010-01-06 09:30,6,18.14,18.145,18.065,18.11,1833
20100301|2010-01-06 10:00,6,18.105,18.235,18.095,18.205,2617
20100301|2010-01-06 10:30,6,18.205,18.23,18.145,18.16,1396
20100301|2010-01-06 11:00,6,18.155,18.175,18.095,18.12,1076
20100301|2010-01-06 11:30,6,18.12,18.175,18.12,18.175,976
20100301|2010-01-06 12:00,6,18.17,18.205,18.125,18.2,1621
20100301|2010-01-06 12:30,6,18.205,18.205,18.155,18.18,521
20100301|2010-01-06 13:00,6,18.19,18.245,18.19,18.195,952
20100301|2010-01-06 13:30,6,18.205,18.23,18.205,18.21,207
20100301|2010-01-06 14:00,6,18.215,18.23,18.205,18.21,87
20100301|2010-01-06 14:30,6,18.215,18.225,18.2,18.205,185
20100301|2010-01-06 15:00,6,18.2,18.235,18.19,18.215,89
20100301|2010-01-06 15:30,6,18.21,18.235,18.19,18.22,104
20100301|2010-01-06 16:00,6,18.225,18.23,18.215,18.23,33
20100301|2010-01-06 17:00,7,18.205,18.215,18.175,18.175,80
20100301|2010-01-06 17:30,7,18.18,18.185,18.16,18.16,68
20100301|2010-01-06 18:00,7,18.16,18.23,18.155,18.205,126
20100301|2010-01-06 18:30,7,18.205,18.42,18.205,18.33,1004
20100301|2010-01-06 19:00,7,18.32,18.34,18.29,18.31,256
20100301|2010-01-06 19:30,7,18.305,18.325,18.285,18.285,58
20100301|2010-01-06 20:00,7,18.285,18.285,18.16,18.18,451
20100301|2010-01-06 20:30,7,18.18,18.22,18.155,18.19,174
20100301|2010-01-06 21:00,7,18.18,18.195,18.14,18.17,114
20100301|2010-01-06 21:30,7,18.16,18.165,18.085,18.15,281
20100301|2010-01-06 22:00,7,18.165,18.18,18.15,18.175,95
20100301|2010-01-06 22:30,7,18.175,18.175,18.12,18.125,143
20100301|2010-01-06 23:00,7,18.125,18.15,18.125,18.135,95
20100301|2010-01-06 23:30,7,18.13,18.16,18.105,18.14,186
20100301|2010-01-07 00:00,7,18.155,18.17,18.115,18.13,204
20100301|2010-01-07 00:30,7,18.125,18.165,18.115,18.115,215
20100301|2010-01-07 01:00,7,18.12,18.15,18.065,18.135,446
20100301|2010-01-07 01:30,7,18.135,18.16,18.11,18.16,100
20100301|2010-01-07 02:00,7,18.16,18.18,18.105,18.14,458
20100301|2010-01-07 02:30,7,18.14,18.14,18.1,18.105,376
20100301|2010-01-07 03:00,7,18.105,18.145,18.08,18.13,378
20100301|2010-01-07 03:30,7,18.13,18.15,18.07,18.09,320
20100301|2010-01-07 04:00,7,18.085,18.11,18.055,18.1,461
20100301|2010-01-07 04:30,7,18.11,18.16,18.11,18.155,479
20100301|2010-01-07 05:00,7,18.16,18.2,18.13,18.19,474
20100301|2010-01-07 05:30,7,18.19,18.195,18.08,18.11,501
20100301|2010-01-07 06:00,7,18.105,18.135,18.065,18.125,350
20100301|2010-01-07 06:30,7,18.125,18.135,18.07,18.08,403
20100301|2010-01-07 07:00,7,18.085,18.14,18.075,18.125,842
20100301|2010-01-07 07:30,7,18.125,18.175,18.105,18.16,952
20100301|2010-01-07 08:00,7,18.165,18.21,18.14,18.195,1052
20100301|2010-01-07 08:30,7,18.195,18.255,18.145,18.18,1991
20100301|2010-01-07 09:00,7,18.18,18.235,18.165,18.235,1840
20100301|2010-01-07 09:30,7,18.235,18.37,18.205,18.33,2834
20100301|2010-01-07 10:00,7,18.33,18.365,18.225,18.23,1790
20100301|2010-01-07 10:30,7,18.23,18.28,18.225,18.26,792
20100301|2010-01-07 11:00,7,18.255,18.35,18.25,18.32,1368
20100301|2010-01-07 11:30,7,18.32,18.34,18.265,18.28,1099
20100301|2010-01-07 12:00,7,18.28,18.35,18.255,18.34,1427
20100301|2010-01-07 12:30,7,18.335,18.345,18.305,18.31,289
20100301|2010-01-07 13:00,7,18.31,18.355,18.31,18.35,314
20100301|2010-01-07 13:30,7,18.345,18.36,18.335,18.35,117
20100301|2010-01-07 14:00,7,18.355,18.355,18.26,18.265,463
20100301|2010-01-07 14:30,7,18.265,18.285,18.23,18.23,386
20100301|2010-01-07 15:00,7,18.23,18.27,18.23,18.27,122
20100301|2010-01-07 15:30,7,18.27,18.28,18.24,18.255,53
20100301|2010-01-07 16:00,7,18.25,18.28,18.25,18.28,26
20100301|2010-01-07 17:00,8,18.275,18.28,18.18,18.18,140
20100301|2010-01-07 17:30,8,18.19,18.195,18.125,18.125,167
20100301|2010-01-07 18:00,8,18.135,18.155,18.095,18.125,188
20100301|2010-01-07 18:30,8,18.13,18.165,18.085,18.165,209
20100301|2010-01-07 19:00,8,18.155,18.185,18.11,18.13,241
20100301|2010-01-07 19:30,8,18.13,18.145,18.11,18.14,58
20100301|2010-01-07 20:00,8,18.145,18.16,18.13,18.16,36
20100301|2010-01-07 20:30,8,18.155,18.16,18.07,18.085,217
20100301|2010-01-07 21:00,8,18.075,18.105,18.07,18.08,118
20100301|2010-01-07 21:30,8,18.08,18.12,18.07,18.07,104
20100301|2010-01-07 22:00,8,18.075,18.105,18.07,18.105,146
20100301|2010-01-07 22:30,8,18.1,18.135,18.1,18.13,210
20100301|2010-01-07 23:00,8,18.13,18.145,18.12,18.13,119
20100301|2010-01-07 23:30,8,18.125,18.13,18.055,18.065,279
20100301|2010-01-08 00:00,8,18.07,18.12,18.065,18.12,159
20100301|2010-01-08 00:30,8,18.125,18.135,18.085,18.135,102
20100301|2010-01-08 01:00,8,18.135,18.19,18.125,18.185,234
20100301|2010-01-08 01:30,8,18.185,18.21,18.15,18.2,371
20100301|2010-01-08 02:00,8,18.195,18.21,18.175,18.175,272
20100301|2010-01-08 02:30,8,18.17,18.18,18.155,18.155,263
20100301|2010-01-08 03:00,8,18.155,18.19,18.14,18.17,223
20100301|2010-01-08 03:30,8,18.17,18.17,18.14,18.15,120
20100301|2010-01-08 04:00,8,18.145,18.145,18.065,18.09,499
20100301|2010-01-08 04:30,8,18.09,18.15,18.075,18.12,840
20100301|2010-01-08 05:00,8,18.125,18.15,18.105,18.13,214
20100301|2010-01-08 05:30,8,18.135,18.16,18.125,18.135,260
20100301|2010-01-08 06:00,8,18.135,18.16,18.12,18.145,321
20100301|2010-01-08 06:30,8,18.14,18.15,18.12,18.14,271
20100301|2010-01-08 07:00,8,18.14,18.185,18.085,18.185,1109
20100301|2010-01-08 07:30,8,18.18,18.485,18.18,18.455,7188
20100301|2010-01-08 08:00,8,18.455,18.49,18.39,18.49,2558
20100301|2010-01-08 08:30,8,18.485,18.485,18.35,18.405,3132
20100301|2010-01-08 09:00,8,18.4,18.4,18.295,18.355,2874
20100301|2010-01-08 09:30,8,18.355,18.44,18.34,18.395,1484
20100301|2010-01-08 10:00,8,18.395,18.41,18.355,18.385,1141
20100301|2010-01-08 10:30,8,18.385,18.43,18.36,18.43,1094
20100301|2010-01-08 11:00,8,18.425,18.46,18.39,18.43,1188
20100301|2010-01-08 11:30,8,18.425,18.455,18.415,18.415,1216
20100301|2010-01-08 12:00,8,18.415,18.49,18.395,18.45,2234
20100301|2010-01-08 12:30,8,18.45,18.485,18.43,18.475,531
20100301|2010-01-08 13:00,8,18.47,18.525,18.465,18.505,1032
20100301|2010-01-08 13:30,8,18.5,18.505,18.44,18.455,285
20100301|2010-01-08 14:00,8,18.45,18.5,18.45,18.46,138
20100301|2010-01-08 14:30,8,18.465,18.51,18.45,18.5,205
20100301|2010-01-08 15:00,8,18.5,18.5,18.465,18.495,64
20100301|2010-01-08 15:30,8,18.5,18.515,18.49,18.5,39
20100301|2010-01-08 16:00,8,18.5,18.51,18.47,18.47,33
20100301|2010-01-10 17:00,11,18.51,18.68,18.495,18.65,802
20100301|2010-01-10 17:30,11,18.65,18.805,18.63,18.71,644
20100301|2010-01-10 18:00,11,18.705,18.74,18.665,18.71,290
20100301|2010-01-10 18:30,11,18.72,18.775,18.7,18.745,157
20100301|2010-01-10 19:00,11,18.75,18.81,18.715,18.735,460
20100301|2010-01-10 19:30,11,18.735,18.76,18.705,18.75,135
20100301|2010-01-10 20:00,11,18.765,18.78,18.71,18.72,44
20100301|2010-01-10 20:30,11,18.715,18.84,18.715,18.84,237
20100301|2010-01-10 21:00,11,18.835,18.86,18.8,18.82,137
20100301|2010-01-10 21:30,11,18.82,18.825,18.805,18.815,40
20100301|2010-01-10 22:00,11,18.82,18.82,18.76,18.765,103
20100301|2010-01-10 22:30,11,18.755,18.77,18.73,18.765,166
20100301|2010-01-10 23:00,11,18.76,18.795,18.745,18.79,107
20100301|2010-01-10 23:30,11,18.79,18.84,18.78,18.825,149
20100301|2010-01-11 00:00,11,18.835,18.845,18.785,18.785,119
20100301|2010-01-11 00:30,11,18.79,18.82,18.765,18.79,115
20100301|2010-01-11 01:00,11,18.79,18.83,18.78,18.825,221
20100301|2010-01-11 01:30,11,18.825,18.83,18.77,18.79,145
20100301|2010-01-11 02:00,11,18.795,18.82,18.755,18.8,434
20100301|2010-01-11 02:30,11,18.8,18.84,18.76,18.775,570
20100301|2010-01-11 03:00,11,18.78,18.8,18.765,18.765,257
20100301|2010-01-11 03:30,11,18.765,18.8,18.75,18.78,189
20100301|2010-01-11 04:00,11,18.775,18.79,18.755,18.79,181
20100301|2010-01-11 04:30,11,18.775,18.845,18.775,18.805,291
20100301|2010-01-11 05:00,11,18.81,18.835,18.8,18.82,179
20100301|2010-01-11 05:30,11,18.825,18.85,18.82,18.84,218
20100301|2010-01-11 06:00,11,18.845,18.89,18.835,18.845,544
20100301|2010-01-11 06:30,11,18.85,18.87,18.835,18.845,265
20100301|2010-01-11 07:00,11,18.85,18.89,18.775,18.81,1146
20100301|2010-01-11 07:30,11,18.81,18.925,18.805,18.89,1695
20100301|2010-01-11 08:00,11,18.89,18.895,18.765,18.78,1292
20100301|2010-01-11 08:30,11,18.78,18.805,18.75,18.75,1113
20100301|2010-01-11 09:00,11,18.75,18.785,18.74,18.77,1478
20100301|2010-01-11 09:30,11,18.77,18.815,18.705,18.75,2366
20100301|2010-01-11 10:00,11,18.75,18.785,18.685,18.715,2586
20100301|2010-01-11 10:30,11,18.715,18.78,18.71,18.72,1293
20100301|2010-01-11 11:00,11,18.72,18.755,18.685,18.695,750
20100301|2010-01-11 11:30,11,18.695,18.715,18.65,18.685,1408
20100301|2010-01-11 12:00,11,18.68,18.725,18.615,18.65,2146
20100301|2010-01-11 12:30,11,18.655,18.71,18.635,18.705,522
20100301|2010-01-11 13:00,11,18.705,18.72,18.635,18.635,382
20100301|2010-01-11 13:30,11,18.63,18.645,18.565,18.575,717
20100301|2010-01-11 14:00,11,18.57,18.595,18.57,18.59,199
20100301|2010-01-11 14:30,11,18.58,18.605,18.58,18.58,247
20100301|2010-01-11 15:00,11,18.58,18.625,18.58,18.6,104
20100301|2010-01-11 15:30,11,18.59,18.6,18.565,18.58,104
20100301|2010-01-11 16:00,11,18.575,18.58,18.565,18.565,21
20100301|2010-01-11 17:00,12,18.56,18.6,18.56,18.585,87
20100301|2010-01-11 17:30,12,18.575,18.59,18.54,18.55,170
20100301|2010-01-11 18:00,12,18.55,18.615,18.535,18.61,105
20100301|2010-01-11 18:30,12,18.61,18.67,18.58,18.66,206
20100301|2010-01-11 19:00,12,18.66,18.68,18.63,18.655,142
20100301|2010-01-11 19:30,12,18.655,18.665,18.615,18.625,84
20100301|2010-01-11 20:00,12,18.63,18.635,18.535,18.575,273
20100301|2010-01-11 20:30,12,18.59,18.6,18.525,18.565,262
20100301|2010-01-11 21:00,12,18.565,18.59,18.565,18.57,68
20100301|2010-01-11 21:30,12,18.58,18.595,18.555,18.56,44
20100301|2010-01-11 22:00,12,18.565,18.625,18.565,18.62,108
20100301|2010-01-11 22:30,12,18.62,18.635,18.6,18.62,153
20100301|2010-01-11 23:00,12,18.62,18.645,18.615,18.64,63
20100301|2010-01-11 23:30,12,18.64,18.675,18.64,18.675,125
20100301|2010-01-12 00:00,12,18.67,18.72,18.66,18.72,159
20100301|2010-01-12 00:30,12,18.72,18.74,18.71,18.72,232
20100301|2010-01-12 01:00,12,18.72,18.79,18.71,18.76,529
20100301|2010-01-12 01:30,12,18.765,18.81,18.75,18.755,475
20100301|2010-01-12 02:00,12,18.76,18.785,18.745,18.75,218
20100301|2010-01-12 02:30,12,18.755,18.775,18.705,18.705,282
20100301|2010-01-12 03:00,12,18.705,18.71,18.65,18.66,587
20100301|2010-01-12 03:30,12,18.655,18.685,18.635,18.665,168
20100301|2010-01-12 04:00,12,18.665,18.705,18.66,18.68,168
20100301|2010-01-12 04:30,12,18.675,18.69,18.665,18.68,214
20100301|2010-01-12 05:00,12,18.68,18.685,18.5,18.51,1697
20100301|2010-01-12 05:30,12,18.51,18.51,18.455,18.465,1007
20100301|2010-01-12 06:00,12,18.47,18.51,18.425,18.505,1068
20100301|2010-01-12 06:30,12,18.51,18.52,18.455,18.465,358
20100301|2010-01-12 07:00,12,18.465,18.54,18.46,18.475,1420
20100301|2010-01-12 07:30,12,18.475,18.485,18.365,18.37,1985
20100301|2010-01-12 08:00,12,18.375,18.55,18.37,18.515,2221
20100301|2010-01-12 08:30,12,18.52,18.59,18.49,18.555,2408
20100301|2010-01-12 09:00,12,18.56,18.615,18.55,18.6,1541
20100301|2010-01-12 09:30,12,18.605,18.63,18.555,18.585,1628
20100301|2010-01-12 10:00,12,18.58,18.58,18.51,18.54,1336
20100301|2010-01-12 10:30,12,18.54,18.54,18.455,18.465,1269
20100301|2010-01-12 11:00,12,18.465,18.475,18.435,18.45,707
20100301|2010-01-12 11:30,12,18.45,18.455,18.255,18.275,2714
20100301|2010-01-12 12:00,12,18.28,18.36,18.16,18.335,4017
20100301|2010-01-12 12:30,12,18.33,18.36,18.275,18.315,867
20100301|2010-01-12 13:00,12,18.315,18.32,18.23,18.285,700
20100301|2010-01-12 13:30,12,18.28,18.3,18.22,18.295,310
20100301|2010-01-12 14:00,12,18.285,18.305,18.26,18.295,184
20100301|2010-01-12 14:30,12,18.29,18.3,18.22,18.25,309
20100301|2010-01-12 15:00,12,18.25,18.28,18.245,18.275,110
20100301|2010-01-12 15:30,12,18.27,18.285,18.26,18.265,81
20100301|2010-01-12 16:00,12,18.27,18.28,18.26,18.28,27
20100301|2010-01-12 17:00,13,18.27,18.295,18.265,18.265,45
20100301|2010-01-12 17:30,13,18.275,18.3,18.275,18.3,56
20100301|2010-01-12 18:00,13,18.3,18.335,18.3,18.33,146
20100301|2010-01-12 18:30,13,18.32,18.325,18.305,18.31,108
20100301|2010-01-12 19:00,13,18.31,18.31,18.225,18.26,340
20100301|2010-01-12 19:30,13,18.26,18.33,18.26,18.325,244
20100301|2010-01-12 20:00,13,18.33,18.33,18.29,18.32,37
20100301|2010-01-12 20:30,13,18.32,18.33,18.295,18.305,82
20100301|2010-01-12 21:00,13,18.305,18.325,18.295,18.325,61
20100301|2010-01-12 21:30,13,18.315,18.33,18.31,18.315,17
20100301|2010-01-12 22:00,13,18.305,18.33,18.3,18.33,25
20100301|2010-01-12 22:30,13,18.335,18.345,18.305,18.32,174
20100301|2010-01-12 23:00,13,18.32,18.325,18.29,18.3,45
20100301|2010-01-12 23:30,13,18.3,18.32,18.285,18.295,94
20100301|2010-01-13 00:00,13,18.295,18.31,18.28,18.31,114
20100301|2010-01-13 00:30,13,18.31,18.345,18.285,18.345,166
20100301|2010-01-13 01:00,13,18.345,18.38,18.275,18.275,336
20100301|2010-01-13 01:30,13,18.285,18.315,18.24,18.24,265
20100301|2010-01-13 02:00,13,18.235,18.31,18.225,18.295,391
20100301|2010-01-13 02:30,13,18.29,18.36,18.27,18.335,221
20100301|2010-01-13 03:00,13,18.34,18.415,18.34,18.415,309
20100301|2010-01-13 03:30,13,18.41,18.41,18.35,18.36,258
20100301|2010-01-13 04:00,13,18.355,18.39,18.335,18.375,194
20100301|2010-01-13 04:30,13,18.385,18.395,18.355,18.355,108
20100301|2010-01-13 05:00,13,18.36,18.38,18.34,18.38,153
20100301|2010-01-13 05:30,13,18.385,18.395,18.355,18.385,276
20100301|2010-01-13 06:00,13,18.385,18.45,18.355,18.45,760
20100301|2010-01-13 06:30,13,18.45,18.475,18.405,18.415,559
20100301|2010-01-13 07:00,13,18.415,18.45,18.41,18.435,766
20100301|2010-01-13 07:30,13,18.44,18.495,18.425,18.465,915
20100301|2010-01-13 08:00,13,18.465,18.47,18.375,18.41,1720
20100301|2010-01-13 08:30,13,18.41,18.475,18.39,18.475,2180
20100301|2010-01-13 09:00,13,18.47,18.485,18.255,18.29,4682
20100301|2010-01-13 09:30,13,18.285,18.395,18.2,18.36,3060
20100301|2010-01-13 10:00,13,18.36,18.415,18.29,18.39,1664
20100301|2010-01-13 10:30,13,18.385,18.47,18.365,18.46,1272
20100301|2010-01-13 11:00,13,18.465,18.6,18.445,18.545,2725
20100301|2010-01-13 11:30,13,18.545,18.625,18.525,18.585,1483
20100301|2010-01-13 12:00,13,18.585,18.615,18.525,18.605,1559
20100301|2010-01-13 12:30,13,18.6,18.61,18.52,18.545,804
20100301|2010-01-13 13:00,13,18.55,18.59,18.54,18.555,414
20100301|2010-01-13 13:30,13,18.55,18.59,18.535,18.58,216
20100301|2010-01-13 14:00,13,18.575,18.6,18.57,18.59,220
20100301|2010-01-13 14:30,13,18.585,18.63,18.585,18.62,263
20100301|2010-01-13 15:00,13,18.62,18.675,18.61,18.66,325
20100301|2010-01-13 15:30,13,18.65,18.65,18.615,18.64,71
20100301|2010-01-13 16:00,13,18.64,18.66,18.63,18.655,61
20100301|2010-01-13 17:00,14,18.615,18.67,18.615,18.665,155
20100301|2010-01-13 17:30,14,18.66,18.665,18.61,18.635,46
20100301|2010-01-13 18:00,14,18.64,18.675,18.61,18.66,298
20100301|2010-01-13 18:30,14,18.655,18.74,18.64,18.695,364
20100301|2010-01-13 19:00,14,18.705,18.71,18.675,18.69,105
20100301|2010-01-13 19:30,14,18.695,18.725,18.675,18.715,108
20100301|2010-01-13 20:00,14,18.71,18.73,18.705,18.72,61
20100301|2010-01-13 20:30,14,18.71,18.71,18.675,18.68,72
20100301|2010-01-13 21:00,14,18.685,18.705,18.665,18.7,162
20100301|2010-01-13 21:30,14,18.705,18.715,18.69,18.7,67
20100301|2010-01-13 22:00,14,18.695,18.705,18.675,18.68,57
20100301|2010-01-13 22:30,14,18.68,18.695,18.675,18.69,81
20100301|2010-01-13 23:00,14,18.69,18.7,18.68,18.68,88
20100301|2010-01-13 23:30,14,18.685,18.73,18.675,18.715,118
20100301|2010-01-14 00:00,14,18.71,18.71,18.665,18.675,130
20100301|2010-01-14 00:30,14,18.68,18.69,18.65,18.685,45
20100301|2010-01-14 01:00,14,18.685,18.71,18.665,18.705,173
20100301|2010-01-14 01:30,14,18.705,18.71,18.65,18.66,118
20100301|2010-01-14 02:00,14,18.66,18.66,18.49,18.56,1238
20100301|2010-01-14 02:30,14,18.56,18.595,18.555,18.56,246
20100301|2010-01-14 03:00,14,18.56,18.58,18.535,18.535,185
20100301|2010-01-14 03:30,14,18.535,18.545,18.485,18.51,380
20100301|2010-01-14 04:00,14,18.51,18.565,18.495,18.54,248
20100301|2010-01-14 04:30,14,18.535,18.565,18.525,18.54,193
20100301|2010-01-14 05:00,14,18.54,18.61,18.54,18.575,333
20100301|2010-01-14 05:30,14,18.585,18.61,18.55,18.555,220
20100301|2010-01-14 06:00,14,18.56,18.6,18.495,18.505,572
20100301|2010-01-14 06:30,14,18.505,18.52,18.455,18.52,644
20100301|2010-01-14 07:00,14,18.52,18.595,18.505,18.57,750
20100301|2010-01-14 07:30,14,18.575,18.635,18.55,18.575,1729
20100301|2010-01-14 08:00,14,18.58,18.62,18.525,18.59,1102
20100301|2010-01-14 08:30,14,18.59,18.655,18.58,18.63,1310
20100301|2010-01-14 09:00,14,18.63,18.65,18.59,18.615,1075
20100301|2010-01-14 09:30,14,18.61,18.705,18.51,18.53,2885
20100301|2010-01-14 10:00,14,18.53,18.57,18.455,18.565,1964
20100301|2010-01-14 10:30,14,18.57,18.575,18.525,18.545,800
20100301|2010-01-14 11:00,14,18.545,18.655,18.525,18.63,952
20100301|2010-01-14 11:30,14,18.625,18.67,18.615,18.625,695
20100301|2010-01-14 12:00,14,18.625,18.695,18.6,18.69,1079
20100301|2010-01-14 12:30,14,18.69,18.74,18.665,18.72,991
20100301|2010-01-14 13:00,14,18.715,18.73,18.65,18.65,448
20100301|2010-01-14 13:30,14,18.65,18.72,18.65,18.69,202
20100301|2010-01-14 14:00,14,18.685,18.71,18.665,18.665,223
20100301|2010-01-14 14:30,14,18.67,18.69,18.665,18.68,178
20100301|2010-01-14 15:00,14,18.675,18.7,18.67,18.69,33
20100301|2010-01-14 15:30,14,18.68,18.685,18.665,18.68,29
20100301|2010-01-14 16:00,14,18.675,18.69,18.675,18.685,12
20100301|2010-01-14 17:00,15,18.68,18.69,18.655,18.665,59
20100301|2010-01-14 17:30,15,18.67,18.69,18.645,18.645,47
20100301|2010-01-14 18:00,15,18.645,18.69,18.64,18.66,72
20100301|2010-01-14 18:30,15,18.67,18.69,18.625,18.625,84
20100301|2010-01-14 19:00,15,18.635,18.66,18.59,18.635,112
20100301|2010-01-14 19:30,15,18.635,18.64,18.565,18.595,149
20100301|2010-01-14 20:00,15,18.605,18.61,18.55,18.55,162
20100301|2010-01-14 20:30,15,18.565,18.6,18.565,18.6,72
20100301|2010-01-14 21:00,15,18.59,18.59,18.56,18.585,49
20100301|2010-01-14 21:30,15,18.585,18.625,18.565,18.61,70
20100301|2010-01-14 22:00,15,18.605,18.605,18.59,18.59,51
20100301|2010-01-14 22:30,15,18.605,18.61,18.555,18.59,161
20100301|2010-01-14 23:00,15,18.585,18.595,18.56,18.595,86
20100301|2010-01-14 23:30,15,18.6,18.605,18.565,18.59,84
20100301|2010-01-15 00:00,15,18.585,18.595,18.565,18.565,102
20100301|2010-01-15 00:30,15,18.575,18.6,18.56,18.6,75
20100301|2010-01-15 01:00,15,18.595,18.595,18.55,18.565,134
20100301|2010-01-15 01:30,15,18.57,18.57,18.51,18.525,265
20100301|2010-01-15 02:00,15,18.525,18.57,18.47,18.565,556
20100301|2010-01-15 02:30,15,18.565,18.575,18.55,18.55,200
20100301|2010-01-15 03:00,15,18.56,18.565,18.535,18.565,199
20100301|2010-01-15 03:30,15,18.555,18.59,18.55,18.56,92
20100301|2010-01-15 04:00,15,18.56,18.56,18.51,18.51,212
20100301|2010-01-15 04:30,15,18.515,18.535,18.49,18.5,413
20100301|2010-01-15 05:00,15,18.5,18.525,18.48,18.495,328
20100301|2010-01-15 05:30,15,18.5,18.545,18.495,18.525,202
20100301|2010-01-15 06:00,15,18.53,18.555,18.49,18.55,524
20100301|2010-01-15 06:30,15,18.55,18.575,18.52,18.565,354
20100301|2010-01-15 07:00,15,18.56,18.58,18.53,18.55,536
20100301|2010-01-15 07:30,15,18.55,18.615,18.49,18.52,1731
20100301|2010-01-15 08:00,15,18.52,18.58,18.495,18.55,1411
20100301|2010-01-15 08:30,15,18.55,18.555,18.48,18.49,1598
20100301|2010-01-15 09:00,15,18.49,18.495,18.4,18.43,2791
20100301|2010-01-15 09:30,15,18.44,18.5,18.415,18.485,1679
20100301|2010-01-15 10:00,15,18.485,18.53,18.465,18.5,1065
20100301|2010-01-15 10:30,15,18.495,18.515,18.455,18.465,915
20100301|2010-01-15 11:00,15,18.465,18.49,18.425,18.44,775
20100301|2010-01-15 11:30,15,18.425,18.46,18.41,18.425,896
20100301|2010-01-15 12:00,15,18.425,18.455,18.415,18.42,1113
20100301|2010-01-15 12:30,15,18.415,18.445,18.4,18.435,438
20100301|2010-01-15 13:00,15,18.435,18.455,18.42,18.43,224
20100301|2010-01-15 13:30,15,18.42,18.445,18.415,18.445,198
20100301|2010-01-15 14:00,15,18.435,18.47,18.435,18.44,158
20100301|2010-01-15 14:30,15,18.45,18.46,18.425,18.425,208
20100301|2010-01-15 15:00,15,18.425,18.43,18.41,18.41,51
20100301|2010-01-17 17:00,19,18.41,18.445,18.4,18.435,180
20100301|2010-01-17 17:30,19,18.435,18.45,18.425,18.45,14
20100301|2010-01-17 18:00,19,18.445,18.465,18.435,18.44,80
20100301|2010-01-17 18:30,19,18.44,18.46,18.4,18.41,161
20100301|2010-01-17 19:00,19,18.42,18.445,18.4,18.43,47
20100301|2010-01-17 19:30,19,18.425,18.45,18.405,18.45,130
20100301|2010-01-17 20:00,19,18.46,18.49,18.445,18.445,88
20100301|2010-01-17 20:30,19,18.45,18.465,18.44,18.465,58
20100301|2010-01-17 21:00,19,18.46,18.485,18.455,18.48,53
20100301|2010-01-17 21:30,19,18.48,18.57,18.46,18.55,196
20100301|2010-01-17 22:00,19,18.545,18.57,18.545,18.555,53
20100301|2010-01-17 22:30,19,18.555,18.6,18.545,18.595,172
20100301|2010-01-17 23:00,19,18.595,18.6,18.58,18.595,68
20100301|2010-01-17 23:30,19,18.595,18.61,18.59,18.6,137
20100301|2010-01-18 00:00,19,18.6,18.635,18.58,18.585,171
20100301|2010-01-18 00:30,19,18.59,18.665,18.59,18.64,208
20100301|2010-01-18 01:00,19,18.64,18.68,18.625,18.64,253
20100301|2010-01-18 01:30,19,18.64,18.645,18.575,18.6,217
20100301|2010-01-18 02:00,19,18.6,18.615,18.58,18.605,179
20100301|2010-01-18 02:30,19,18.6,18.605,18.57,18.605,143
20100301|2010-01-18 03:00,19,18.61,18.64,18.595,18.635,210
20100301|2010-01-18 03:30,19,18.625,18.66,18.61,18.62,182
20100301|2010-01-18 04:00,19,18.62,18.68,18.615,18.655,211
20100301|2010-01-18 04:30,19,18.65,18.66,18.605,18.61,149
20100301|2010-01-18 05:00,19,18.605,18.63,18.59,18.59,127
20100301|2010-01-18 05:30,19,18.6,18.7,18.595,18.675,330
20100301|2010-01-18 06:00,19,18.67,18.685,18.635,18.65,177
20100301|2010-01-18 06:30,19,18.65,18.65,18.615,18.63,164
20100301|2010-01-18 07:00,19,18.64,18.66,18.63,18.65,145
20100301|2010-01-18 07:30,19,18.655,18.655,18.63,18.635,67
20100301|2010-01-18 08:00,19,18.635,18.66,18.615,18.66,201
20100301|2010-01-18 08:30,19,18.66,18.695,18.65,18.69,238
20100301|2010-01-18 09:00,19,18.685,18.7,18.67,18.675,195
20100301|2010-01-18 09:30,19,18.68,18.69,18.655,18.67,174
20100301|2010-01-18 10:00,19,18.665,18.675,18.63,18.64,207
20100301|2010-01-18 10:30,19,18.64,18.65,18.62,18.65,112
20100301|2010-01-18 11:00,19,18.65,18.675,18.64,18.67,105
20100301|2010-01-18 11:30,19,18.68,18.695,18.65,18.665,108
20100301|2010-01-18 12:00,19,18.66,18.665,18.645,18.66,36
20100301|2010-01-18 17:00,19,18.655,18.715,18.645,18.7,181
20100301|2010-01-18 17:30,19,18.7,18.72,18.68,18.695,65
20100301|2010-01-18 18:00,19,18.695,18.77,18.685,18.755,425
20100301|2010-01-18 18:30,19,18.755,18.77,18.73,18.76,98
20100301|2010-01-18 19:00,19,18.76,18.83,18.75,18.815,512
20100301|2010-01-18 19:30,19,18.815,18.815,18.775,18.805,94
20100301|2010-01-18 20:00,19,18.795,18.81,18.775,18.79,127
20100301|2010-01-18 20:30,19,18.79,18.79,18.76,18.78,79
20100301|2010-01-18 21:00,19,18.78,18.79,18.76,18.78,87
20100301|2010-01-18 21:30,19,18.79,18.825,18.785,18.8,71
20100301|2010-01-18 22:00,19,18.805,18.805,18.755,18.755,53
20100301|2010-01-18 22:30,19,18.755,18.775,18.75,18.76,118
20100301|2010-01-18 23:00,19,18.76,18.76,18.725,18.75,80
20100301|2010-01-18 23:30,19,18.74,18.745,18.735,18.735,42
20100301|2010-01-19 00:00,19,18.735,18.765,18.735,18.75,75
20100301|2010-01-19 00:30,19,18.75,18.77,18.745,18.745,100
20100301|2010-01-19 01:00,19,18.745,18.84,18.74,18.81,350
20100301|2010-01-19 01:30,19,18.815,18.88,18.795,18.845,362
20100301|2010-01-19 02:00,19,18.84,18.86,18.815,18.825,361
20100301|2010-01-19 02:30,19,18.825,18.85,18.8,18.805,224
20100301|2010-01-19 03:00,19,18.8,18.815,18.785,18.81,225
20100301|2010-01-19 03:30,19,18.815,18.82,18.72,18.725,587
20100301|2010-01-19 04:00,19,18.72,18.74,18.7,18.715,371
20100301|2010-01-19 04:30,19,18.71,18.73,18.635,18.655,474
20100301|2010-01-19 05:00,19,18.65,18.675,18.635,18.66,492
20100301|2010-01-19 05:30,19,18.655,18.655,18.52,18.54,1084
20100301|2010-01-19 06:00,19,18.545,18.59,18.515,18.54,754
20100301|2010-01-19 06:30,19,18.545,18.555,18.5,18.515,548
20100301|2010-01-19 07:00,19,18.52,18.59,18.5,18.585,927
20100301|2010-01-19 07:30,19,18.59,18.64,18.525,18.53,1454
20100301|2010-01-19 08:00,19,18.53,18.55,18.475,18.545,1504
20100301|2010-01-19 08:30,19,18.545,18.68,18.54,18.595,2020
20100301|2010-01-19 09:00,19,18.6,18.67,18.585,18.6,1433
20100301|2010-01-19 09:30,19,18.6,18.7,18.6,18.65,1181
20100301|2010-01-19 10:00,19,18.645,18.67,18.59,18.635,1299
20100301|2010-01-19 10:30,19,18.64,18.7,18.61,18.695,1019
20100301|2010-01-19 11:00,19,18.7,18.785,18.685,18.765,1392
20100301|2010-01-19 11:30,19,18.765,18.805,18.755,18.805,1078
20100301|2010-01-19 12:00,19,18.8,18.82,18.78,18.815,1458
20100301|2010-01-19 12:30,19,18.815,18.825,18.78,18.8,593
20100301|2010-01-19 13:00,19,18.795,18.805,18.78,18.78,215
20100301|2010-01-19 13:30,19,18.775,18.785,18.76,18.765,100
20100301|2010-01-19 14:00,19,18.765,18.785,18.76,18.785,95
20100301|2010-01-19 14:30,19,18.79,18.815,18.785,18.815,190
20100301|2010-01-19 15:00,19,18.805,18.81,18.78,18.79,80
20100301|2010-01-19 15:30,19,18.785,18.785,18.77,18.78,38
20100301|2010-01-19 16:00,19,18.78,18.79,18.775,18.79,26
20100301|2010-01-19 17:00,20,18.79,18.805,18.78,18.79,65
20100301|2010-01-19 17:30,20,18.785,18.785,18.73,18.75,112
20100301|2010-01-19 18:00,20,18.755,18.815,18.74,18.81,81
20100301|2010-01-19 18:30,20,18.805,18.86,18.795,18.85,290
20100301|2010-01-19 19:00,20,18.86,18.87,18.74,18.79,404
20100301|2010-01-19 19:30,20,18.785,18.785,18.685,18.705,389
20100301|2010-01-19 20:00,20,18.705,18.74,18.66,18.68,378
20100301|2010-01-19 20:30,20,18.68,18.725,18.675,18.7,133
20100301|2010-01-19 21:00,20,18.705,18.735,18.665,18.665,210
20100301|2010-01-19 21:30,20,18.675,18.72,18.625,18.715,199
20100301|2010-01-19 22:00,20,18.705,18.71,18.635,18.65,151
20100301|2010-01-19 22:30,20,18.655,18.69,18.645,18.675,130
20100301|2010-01-19 23:00,20,18.675,18.68,18.655,18.675,74
20100301|2010-01-19 23:30,20,18.675,18.68,18.625,18.65,188
20100301|2010-01-20 00:00,20,18.655,18.66,18.63,18.63,121
20100301|2010-01-20 00:30,20,18.63,18.68,18.61,18.67,249
20100301|2010-01-20 01:00,20,18.665,18.67,18.625,18.625,212
20100301|2010-01-20 01:30,20,18.625,18.625,18.565,18.575,405
20100301|2010-01-20 02:00,20,18.57,18.61,18.535,18.575,631
20100301|2010-01-20 02:30,20,18.575,18.61,18.57,18.605,424
20100301|2010-01-20 03:00,20,18.6,18.65,18.57,18.625,417
20100301|2010-01-20 03:30,20,18.625,18.635,18.59,18.59,178
20100301|2010-01-20 04:00,20,18.59,18.6,18.56,18.575,304
20100301|2010-01-20 04:30,20,18.57,18.585,18.505,18.535,641
20100301|2010-01-20 05:00,20,18.53,18.555,18.51,18.54,295
20100301|2010-01-20 05:30,20,18.54,18.55,18.5,18.505,444
20100301|2010-01-20 06:00,20,18.51,18.55,18.46,18.53,1144
20100301|2010-01-20 06:30,20,18.53,18.6,18.52,18.575,482
20100301|2010-01-20 07:00,20,18.575,18.6,18.47,18.52,1544
20100301|2010-01-20 07:30,20,18.505,18.535,18.42,18.455,2215
20100301|2010-01-20 08:00,20,18.46,18.47,18.275,18.305,4258
20100301|2010-01-20 08:30,20,18.305,18.335,18.235,18.29,2960
20100301|2010-01-20 09:00,20,18.29,18.3,18.06,18.09,6287
20100301|2010-01-20 09:30,20,18.085,18.09,17.955,17.99,5611
20100301|2010-01-20 10:00,20,17.985,18,17.805,17.875,5527
20100301|2010-01-20 10:30,20,17.875,17.92,17.825,17.855,2198
20100301|2010-01-20 11:00,20,17.855,17.95,17.84,17.94,1585
20100301|2010-01-20 11:30,20,17.94,17.98,17.895,17.935,1808
20100301|2010-01-20 12:00,20,17.93,17.985,17.865,17.96,1936
20100301|2010-01-20 12:30,20,17.96,17.97,17.92,17.945,643
20100301|2010-01-20 13:00,20,17.935,17.985,17.925,17.925,430
20100301|2010-01-20 13:30,20,17.925,17.95,17.905,17.925,239
20100301|2010-01-20 14:00,20,17.93,17.96,17.925,17.96,127
20100301|2010-01-20 14:30,20,17.96,17.96,17.9,17.905,246
20100301|2010-01-20 15:00,20,17.905,17.925,17.885,17.885,133
20100301|2010-01-20 15:30,20,17.885,17.915,17.88,17.885,83
20100301|2010-01-20 16:00,20,17.895,17.91,17.885,17.89,68
20100301|2010-01-20 17:00,21,17.91,17.97,17.9,17.96,216
20100301|2010-01-20 17:30,21,17.945,17.99,17.935,17.96,94
20100301|2010-01-20 18:00,21,17.97,18,17.955,17.985,237
20100301|2010-01-20 18:30,21,17.985,17.99,17.955,17.965,83
20100301|2010-01-20 19:00,21,17.97,18.015,17.97,18.015,152
20100301|2010-01-20 19:30,21,18.005,18.015,17.945,17.985,274
20100301|2010-01-20 20:00,21,17.98,17.995,17.88,17.93,634
20100301|2010-01-20 20:30,21,17.935,17.95,17.91,17.93,201
20100301|2010-01-20 21:00,21,17.94,17.955,17.93,17.945,128
20100301|2010-01-20 21:30,21,17.945,17.985,17.945,17.975,167
20100301|2010-01-20 22:00,21,17.98,17.99,17.97,17.98,84
20100301|2010-01-20 22:30,21,17.975,17.98,17.925,17.965,305
20100301|2010-01-20 23:00,21,17.965,17.975,17.945,17.96,100
20100301|2010-01-20 23:30,21,17.955,18.01,17.95,17.995,146
20100301|2010-01-21 00:00,21,18,18.02,17.985,18,101
20100301|2010-01-21 00:30,21,18.005,18.055,17.995,18.045,261
20100301|2010-01-21 01:00,21,18.045,18.065,17.96,17.98,234
20100301|2010-01-21 01:30,21,17.97,17.975,17.915,17.93,255
20100301|2010-01-21 02:00,21,17.93,17.96,17.915,17.935,316
20100301|2010-01-21 02:30,21,17.94,17.945,17.83,17.835,532
20100301|2010-01-21 03:00,21,17.83,17.84,17.665,17.685,1764
20100301|2010-01-21 03:30,21,17.685,17.73,17.65,17.675,923
20100301|2010-01-21 04:00,21,17.67,17.745,17.66,17.7,690
20100301|2010-01-21 04:30,21,17.7,17.71,17.59,17.62,1003
20100301|2010-01-21 05:00,21,17.62,17.72,17.62,17.7,593
20100301|2010-01-21 05:30,21,17.705,17.75,17.695,17.73,456
20100301|2010-01-21 06:00,21,17.725,17.73,17.69,17.715,617
20100301|2010-01-21 06:30,21,17.71,17.72,17.665,17.675,345
20100301|2010-01-21 07:00,21,17.68,17.77,17.62,17.755,1742
20100301|2010-01-21 07:30,21,17.755,17.815,17.725,17.745,1982
20100301|2010-01-21 08:00,21,17.745,17.865,17.735,17.83,1451
20100301|2010-01-21 08:30,21,17.825,17.945,17.825,17.83,2513
20100301|2010-01-21 09:00,21,17.83,17.915,17.66,17.67,2896
20100301|2010-01-21 09:30,21,17.67,17.71,17.49,17.535,4904
20100301|2010-01-21 10:00,21,17.54,17.55,17.355,17.41,4860
20100301|2010-01-21 10:30,21,17.41,17.57,17.34,17.515,4744
20100301|2010-01-21 11:00,21,17.52,17.635,17.48,17.49,3237
20100301|2010-01-21 11:30,21,17.495,17.54,17.46,17.49,1656
20100301|2010-01-21 12:00,21,17.495,17.575,17.46,17.555,2037
20100301|2010-01-21 12:30,21,17.545,17.61,17.52,17.555,739
20100301|2010-01-21 13:00,21,17.565,17.575,17.465,17.52,744
20100301|2010-01-21 13:30,21,17.515,17.56,17.48,17.52,284
20100301|2010-01-21 14:00,21,17.52,17.52,17.41,17.445,351
20100301|2010-01-21 14:30,21,17.44,17.465,17.41,17.415,221
20100301|2010-01-21 15:00,21,17.415,17.44,17.4,17.43,133
20100301|2010-01-21 15:30,21,17.42,17.425,17.38,17.42,76
20100301|2010-01-21 16:00,21,17.42,17.42,17.39,17.41,28
20100301|2010-01-21 17:00,22,17.455,17.455,17.38,17.39,118
20100301|2010-01-21 17:30,22,17.385,17.43,17.38,17.41,90
20100301|2010-01-21 18:00,22,17.42,17.44,17.405,17.41,52
20100301|2010-01-21 18:30,22,17.41,17.415,17.355,17.38,158
20100301|2010-01-21 19:00,22,17.39,17.41,17.355,17.37,276
20100301|2010-01-21 19:30,22,17.37,17.445,17.37,17.415,136
20100301|2010-01-21 20:00,22,17.42,17.445,17.395,17.4,82
20100301|2010-01-21 20:30,22,17.4,17.445,17.4,17.44,70
20100301|2010-01-21 21:00,22,17.45,17.46,17.415,17.415,51
20100301|2010-01-21 21:30,22,17.41,17.425,17.4,17.405,101
20100301|2010-01-21 22:00,22,17.405,17.415,17.33,17.355,292
20100301|2010-01-21 22:30,22,17.37,17.395,17.365,17.375,90
20100301|2010-01-21 23:00,22,17.38,17.405,17.375,17.385,109
20100301|2010-01-21 23:30,22,17.375,17.415,17.345,17.405,122
20100301|2010-01-22 00:00,22,17.405,17.49,17.405,17.45,265
20100301|2010-01-22 00:30,22,17.46,17.49,17.435,17.44,123
20100301|2010-01-22 01:00,22,17.44,17.48,17.43,17.46,119
20100301|2010-01-22 01:30,22,17.46,17.51,17.455,17.5,283
20100301|2010-01-22 02:00,22,17.495,17.5,17.45,17.45,313
20100301|2010-01-22 02:30,22,17.455,17.48,17.43,17.44,150
20100301|2010-01-22 03:00,22,17.44,17.48,17.44,17.475,174
20100301|2010-01-22 03:30,22,17.47,17.52,17.465,17.505,341
20100301|2010-01-22 04:00,22,17.5,17.51,17.46,17.475,155
20100301|2010-01-22 04:30,22,17.475,17.48,17.43,17.44,158
20100301|2010-01-22 05:00,22,17.445,17.455,17.36,17.38,389
20100301|2010-01-22 05:30,22,17.385,17.385,17.285,17.32,874
20100301|2010-01-22 06:00,22,17.32,17.41,17.295,17.355,778
20100301|2010-01-22 06:30,22,17.36,17.38,17.31,17.33,472
20100301|2010-01-22 07:00,22,17.33,17.43,17.325,17.4,1000
20100301|2010-01-22 07:30,22,17.395,17.435,17.135,17.14,3916
20100301|2010-01-22 08:00,22,17.14,17.195,17.12,17.15,2863
20100301|2010-01-22 08:30,22,17.145,17.155,17.035,17.08,4846
20100301|2010-01-22 09:00,22,17.085,17.095,16.915,16.995,4908
20100301|2010-01-22 09:30,22,16.99,17.03,16.88,17.02,4946
20100301|2010-01-22 10:00,22,17.02,17.17,17.02,17.17,3724
20100301|2010-01-22 10:30,22,17.165,17.185,17.06,17.12,2076
20100301|2010-01-22 11:00,22,17.125,17.16,17.065,17.105,1836
20100301|2010-01-22 11:30,22,17.105,17.125,16.995,17,1853
20100301|2010-01-22 12:00,22,16.995,17.01,16.93,16.98,2496
20100301|2010-01-22 12:30,22,16.99,17.055,16.935,17.02,1287
20100301|2010-01-22 13:00,22,17.02,17.07,16.98,16.99,438
20100301|2010-01-22 13:30,22,16.995,17.03,16.97,16.995,365
20100301|2010-01-22 14:00,22,16.99,17.025,16.955,16.995,338
20100301|2010-01-22 14:30,22,16.995,17.09,16.985,17.09,448
20100301|2010-01-22 15:00,22,17.09,17.095,17.065,17.07,156
20100301|2010-01-22 15:30,22,17.07,17.07,17.01,17.05,139
20100301|2010-01-22 16:00,22,17.05,17.05,16.995,17.02,39
20100301|2010-01-24 17:00,25,17.055,17.11,17.005,17.07,370
20100301|2010-01-24 17:30,25,17.075,17.085,17.05,17.05,132
20100301|2010-01-24 18:00,25,17.05,17.1,17.03,17.035,164
20100301|2010-01-24 18:30,25,17.05,17.075,17.03,17.035,96
20100301|2010-01-24 19:00,25,17.045,17.05,17.01,17.05,139
20100301|2010-01-24 19:30,25,17.04,17.145,17.04,17.125,260
20100301|2010-01-24 20:00,25,17.13,17.175,17.13,17.16,390
20100301|2010-01-24 20:30,25,17.16,17.165,17.14,17.16,110
20100301|2010-01-24 21:00,25,17.16,17.175,17.14,17.15,114
20100301|2010-01-24 21:30,25,17.145,17.145,17.095,17.14,136
20100301|2010-01-24 22:00,25,17.12,17.165,17.12,17.15,66
20100301|2010-01-24 22:30,25,17.155,17.17,17.13,17.165,252
20100301|2010-01-24 23:00,25,17.165,17.185,17.15,17.175,211
20100301|2010-01-24 23:30,25,17.175,17.195,17.14,17.18,201
20100301|2010-01-25 00:00,25,17.18,17.25,17.18,17.24,379
20100301|2010-01-25 00:30,25,17.23,17.23,17.18,17.19,146
20100301|2010-01-25 01:00,25,17.19,17.21,17.14,17.18,201
20100301|2010-01-25 01:30,25,17.19,17.195,17.13,17.18,194
20100301|2010-01-25 02:00,25,17.18,17.19,17.11,17.165,408
20100301|2010-01-25 02:30,25,17.17,17.185,17.155,17.18,145
20100301|2010-01-25 03:00,25,17.175,17.185,17.14,17.17,154
20100301|2010-01-25 03:30,25,17.175,17.18,17.165,17.17,128
20100301|2010-01-25 04:00,25,17.17,17.195,17.16,17.195,120
20100301|2010-01-25 04:30,25,17.195,17.275,17.195,17.255,527
20100301|2010-01-25 05:00,25,17.25,17.26,17.2,17.21,302
20100301|2010-01-25 05:30,25,17.215,17.215,17.125,17.13,456
20100301|2010-01-25 06:00,25,17.135,17.185,17.135,17.175,460
20100301|2010-01-25 06:30,25,17.18,17.18,17.105,17.105,558
20100301|2010-01-25 07:00,25,17.11,17.11,17.055,17.06,1086
20100301|2010-01-25 07:30,25,17.06,17.09,17.02,17.08,1191
20100301|2010-01-25 08:00,25,17.075,17.12,17.05,17.06,1093
20100301|2010-01-25 08:30,25,17.06,17.105,17.03,17.065,1743
20100301|2010-01-25 09:00,25,17.06,17.15,16.99,17.115,2708
20100301|2010-01-25 09:30,25,17.12,17.175,17.085,17.13,2118
20100301|2010-01-25 10:00,25,17.125,17.135,17.065,17.115,1474
20100301|2010-01-25 10:30,25,17.11,17.13,17.045,17.07,1381
20100301|2010-01-25 11:00,25,17.075,17.15,17.075,17.115,926
20100301|2010-01-25 11:30,25,17.115,17.185,17.105,17.165,1145
20100301|2010-01-25 12:00,25,17.175,17.185,17.12,17.165,1240
20100301|2010-01-25 12:30,25,17.165,17.165,17.135,17.14,520
20100301|2010-01-25 13:00,25,17.14,17.165,17.11,17.165,412
20100301|2010-01-25 13:30,25,17.165,17.17,17.14,17.16,77
20100301|2010-01-25 14:00,25,17.16,17.165,17.14,17.14,87
20100301|2010-01-25 14:30,25,17.15,17.165,17.135,17.135,199
20100301|2010-01-25 15:00,25,17.14,17.16,17.14,17.16,67
20100301|2010-01-25 15:30,25,17.155,17.16,17.145,17.145,22
20100301|2010-01-25 16:00,25,17.155,17.155,17.15,17.155,17
20100301|2010-01-25 17:00,26,17.155,17.16,17.145,17.16,85
20100301|2010-01-25 17:30,26,17.165,17.19,17.15,17.19,97
20100301|2010-01-25 18:00,26,17.195,17.235,17.19,17.225,174
20100301|2010-01-25 18:30,26,17.215,17.255,17.215,17.245,136
20100301|2010-01-25 19:00,26,17.24,17.27,17.225,17.25,128
20100301|2010-01-25 19:30,26,17.25,17.255,17.205,17.225,72
20100301|2010-01-25 20:00,26,17.24,17.24,17.205,17.21,64
20100301|2010-01-25 20:30,26,17.21,17.21,17.15,17.15,149
20100301|2010-01-25 21:00,26,17.15,17.165,17.035,17.045,442
20100301|2010-01-25 21:30,26,17.045,17.06,17.01,17.06,321
20100301|2010-01-25 22:00,26,17.055,17.095,17.04,17.08,86
20100301|2010-01-25 22:30,26,17.09,17.11,17,17.005,131
20100301|2010-01-25 23:00,26,17.005,17.08,17,17.035,239
20100301|2010-01-25 23:30,26,17.02,17.05,16.935,16.97,406
20100301|2010-01-26 00:00,26,16.975,16.995,16.94,16.945,91
20100301|2010-01-26 00:30,26,16.945,17.055,16.945,17.03,268
20100301|2010-01-26 01:00,26,17.03,17.05,16.955,16.99,230
20100301|2010-01-26 01:30,26,17,17.015,16.935,16.94,173
20100301|2010-01-26 02:00,26,16.94,17,16.935,16.95,315
20100301|2010-01-26 02:30,26,16.95,16.965,16.92,16.94,354
20100301|2010-01-26 03:00,26,16.93,16.965,16.905,16.915,323
20100301|2010-01-26 03:30,26,16.92,16.92,16.865,16.885,517
20100301|2010-01-26 04:00,26,16.89,16.905,16.82,16.855,729
20100301|2010-01-26 04:30,26,16.85,16.895,16.835,16.88,289
20100301|2010-01-26 05:00,26,16.88,16.885,16.835,16.845,197
20100301|2010-01-26 05:30,26,16.84,16.875,16.82,16.82,590
20100301|2010-01-26 06:00,26,16.825,16.84,16.775,16.835,721
20100301|2010-01-26 06:30,26,16.82,16.87,16.82,16.85,403
20100301|2010-01-26 07:00,26,16.855,16.86,16.48,16.555,4636
20100301|2010-01-26 07:30,26,16.55,16.61,16.425,16.51,3407
20100301|2010-01-26 08:00,26,16.515,16.515,16.34,16.49,4028
20100301|2010-01-26 08:30,26,16.485,16.635,16.46,16.555,4692
20100301|2010-01-26 09:00,26,16.55,16.67,16.545,16.585,3172
20100301|2010-01-26 09:30,26,16.585,16.65,16.55,16.605,1799
20100301|2010-01-26 10:00,26,16.605,16.805,16.59,16.795,2963
20100301|2010-01-26 10:30,26,16.795,16.925,16.78,16.835,3148
20100301|2010-01-26 11:00,26,16.84,16.88,16.825,16.88,997
20100301|2010-01-26 11:30,26,16.88,16.91,16.825,16.845,921
20100301|2010-01-26 12:00,26,16.85,16.92,16.825,16.83,1730
20100301|2010-01-26 12:30,26,16.83,16.87,16.825,16.865,290
20100301|2010-01-26 13:00,26,16.87,16.88,16.825,16.835,262
20100301|2010-01-26 13:30,26,16.835,16.835,16.78,16.81,383
20100301|2010-01-26 14:00,26,16.81,16.83,16.79,16.795,272
20100301|2010-01-26 14:30,26,16.795,16.795,16.735,16.735,445
20100301|2010-01-26 15:00,26,16.745,16.77,16.74,16.755,105
20100301|2010-01-26 15:30,26,16.76,16.77,16.75,16.76,99
20100301|2010-01-26 16:00,26,16.765,16.825,16.765,16.825,133
20100301|2010-01-26 17:00,27,16.8,16.93,16.795,16.88,157
20100301|2010-01-26 17:30,27,16.885,16.905,16.835,16.9,55
20100301|2010-01-26 18:00,27,16.885,16.89,16.82,16.825,123
20100301|2010-01-26 18:30,27,16.825,16.935,16.825,16.855,202
20100301|2010-01-26 19:00,27,16.885,16.91,16.855,16.9,97
20100301|2010-01-26 19:30,27,16.91,16.955,16.885,16.93,115
20100301|2010-01-26 20:00,27,16.94,16.965,16.88,16.905,143
20100301|2010-01-26 20:30,27,16.9,16.905,16.875,16.88,43
20100301|2010-01-26 21:00,27,16.89,16.9,16.88,16.885,62
20100301|2010-01-26 21:30,27,16.89,16.89,16.855,16.855,61
20100301|2010-01-26 22:00,27,16.855,16.875,16.84,16.85,130
20100301|2010-01-26 22:30,27,16.855,16.945,16.85,16.92,257
20100301|2010-01-26 23:00,27,16.925,16.925,16.875,16.88,142
20100301|2010-01-26 23:30,27,16.88,16.895,16.84,16.875,184
20100301|2010-01-27 00:00,27,16.875,16.875,16.84,16.855,104
20100301|2010-01-27 00:30,27,16.86,16.87,16.79,16.81,166
20100301|2010-01-27 01:00,27,16.805,16.81,16.715,16.75,329
20100301|2010-01-27 01:30,27,16.75,16.785,16.72,16.775,269
20100301|2010-01-27 02:00,27,16.77,16.77,16.605,16.615,712
20100301|2010-01-27 02:30,27,16.62,16.675,16.605,16.645,353
20100301|2010-01-27 03:00,27,16.645,16.685,16.61,16.66,380
20100301|2010-01-27 03:30,27,16.66,16.68,16.61,16.65,260
20100301|2010-01-27 04:00,27,16.635,16.695,16.625,16.69,413
20100301|2010-01-27 04:30,27,16.69,16.69,16.65,16.675,337
20100301|2010-01-27 05:00,27,16.675,16.725,16.63,16.7,413
20100301|2010-01-27 05:30,27,16.705,16.75,16.7,16.745,301
20100301|2010-01-27 06:00,27,16.74,16.765,16.73,16.745,288
20100301|2010-01-27 06:30,27,16.75,16.785,16.705,16.77,573
20100301|2010-01-27 07:00,27,16.77,16.77,16.575,16.585,1526
20100301|2010-01-27 07:30,27,16.59,16.595,16.52,16.555,2115
20100301|2010-01-27 08:00,27,16.545,16.695,16.535,16.67,1749
20100301|2010-01-27 08:30,27,16.67,16.735,16.615,16.65,2102
20100301|2010-01-27 09:00,27,16.645,16.685,16.545,16.645,1645
20100301|2010-01-27 09:30,27,16.645,16.67,16.52,16.63,2188
20100301|2010-01-27 10:00,27,16.625,16.71,16.585,16.68,1363
20100301|2010-01-27 10:30,27,16.685,16.705,16.65,16.67,1361
20100301|2010-01-27 11:00,27,16.67,16.68,16.605,16.62,844
20100301|2010-01-27 11:30,27,16.62,16.64,16.45,16.475,2593
20100301|2010-01-27 12:00,27,16.48,16.535,16.425,16.445,2159
20100301|2010-01-27 12:30,27,16.455,16.525,16.44,16.52,748
20100301|2010-01-27 13:00,27,16.515,16.585,16.465,16.495,946
20100301|2010-01-27 13:30,27,16.51,16.68,16.49,16.63,991
20100301|2010-01-27 14:00,27,16.625,16.635,16.5,16.59,622
20100301|2010-01-27 14:30,27,16.6,16.64,16.56,16.57,406
20100301|2010-01-27 15:00,27,16.575,16.58,16.54,16.555,122
20100301|2010-01-27 15:30,27,16.55,16.59,16.54,16.585,67
20100301|2010-01-27 16:00,27,16.575,16.63,16.57,16.625,89
20100301|2010-01-27 17:00,28,16.59,16.6,16.58,16.58,77
20100301|2010-01-27 17:30,28,16.595,16.63,16.595,16.615,105
20100301|2010-01-27 18:00,28,16.61,16.675,16.6,16.645,149
20100301|2010-01-27 18:30,28,16.655,16.665,16.585,16.62,197
20100301|2010-01-27 19:00,28,16.63,16.66,16.57,16.605,172
20100301|2010-01-27 19:30,28,16.61,16.615,16.48,16.505,235
20100301|2010-01-27 20:00,28,16.51,16.565,16.415,16.53,448
20100301|2010-01-27 20:30,28,16.545,16.59,16.49,16.585,253
20100301|2010-01-27 21:00,28,16.575,16.6,16.555,16.565,146
20100301|2010-01-27 21:30,28,16.575,16.625,16.57,16.615,113
20100301|2010-01-27 22:00,28,16.62,16.625,16.57,16.57,132
20100301|2010-01-27 22:30,28,16.585,16.62,16.565,16.605,210
20100301|2010-01-27 23:00,28,16.62,16.645,16.62,16.63,87
20100301|2010-01-27 23:30,28,16.635,16.635,16.6,16.61,112
20100301|2010-01-28 00:00,28,16.61,16.62,16.575,16.59,79
20100301|2010-01-28 00:30,28,16.59,16.59,16.48,16.53,169
20100301|2010-01-28 01:00,28,16.53,16.56,16.52,16.55,201
20100301|2010-01-28 01:30,28,16.55,16.625,16.54,16.625,332
20100301|2010-01-28 02:00,28,16.625,16.68,16.6,16.64,531
20100301|2010-01-28 02:30,28,16.64,16.74,16.625,16.725,547
20100301|2010-01-28 03:00,28,16.73,16.73,16.67,16.69,462
20100301|2010-01-28 03:30,28,16.69,16.71,16.68,16.69,281
20100301|2010-01-28 04:00,28,16.695,16.72,16.685,16.7,236
20100301|2010-01-28 04:30,28,16.705,16.705,16.61,16.625,462
20100301|2010-01-28 05:00,28,16.625,16.65,16.57,16.635,527
20100301|2010-01-28 05:30,28,16.63,16.65,16.6,16.605,267
20100301|2010-01-28 06:00,28,16.605,16.715,16.595,16.69,622
20100301|2010-01-28 06:30,28,16.69,16.755,16.685,16.71,552
20100301|2010-01-28 07:00,28,16.71,16.715,16.595,16.625,875
20100301|2010-01-28 07:30,28,16.63,16.675,16.565,16.625,1270
20100301|2010-01-28 08:00,28,16.625,16.74,16.61,16.695,1267
20100301|2010-01-28 08:30,28,16.695,16.7,16.51,16.555,2713
20100301|2010-01-28 09:00,28,16.56,16.56,16.445,16.56,2784
20100301|2010-01-28 09:30,28,16.555,16.595,16.46,16.495,2111
20100301|2010-01-28 10:00,28,16.49,16.52,16.385,16.435,3065
20100301|2010-01-28 10:30,28,16.44,16.46,16.23,16.32,2893
20100301|2010-01-28 11:00,28,16.315,16.32,16.2,16.21,1631
20100301|2010-01-28 11:30,28,16.21,16.235,16.015,16.12,5222
20100301|2010-01-28 12:00,28,16.115,16.24,16.095,16.23,2506
20100301|2010-01-28 12:30,28,16.23,16.325,16.13,16.28,1540
20100301|2010-01-28 13:00,28,16.285,16.31,16.21,16.265,538
20100301|2010-01-28 13:30,28,16.265,16.3,16.24,16.285,262
20100301|2010-01-28 14:00,28,16.28,16.32,16.275,16.275,290
20100301|2010-01-28 14:30,28,16.275,16.29,16.19,16.235,407
20100301|2010-01-28 15:00,28,16.235,16.25,16.195,16.225,131
20100301|2010-01-28 15:30,28,16.225,16.29,16.22,16.265,141
20100301|2010-01-28 16:00,28,16.265,16.28,16.24,16.25,30
20100301|2010-01-28 17:00,29,16.26,16.275,16.21,16.225,84
20100301|2010-01-28 17:30,29,16.225,16.25,16.22,16.235,75
20100301|2010-01-28 18:00,29,16.23,16.245,16.135,16.16,316
20100301|2010-01-28 18:30,29,16.145,16.18,16.095,16.18,343
20100301|2010-01-28 19:00,29,16.18,16.22,16.16,16.185,165
20100301|2010-01-28 19:30,29,16.2,16.21,16.17,16.17,161
20100301|2010-01-28 20:00,29,16.18,16.225,16.18,16.205,229
20100301|2010-01-28 20:30,29,16.2,16.22,16.155,16.215,108
20100301|2010-01-28 21:00,29,16.22,16.245,16.21,16.245,83
20100301|2010-01-28 21:30,29,16.245,16.29,16.245,16.285,164
20100301|2010-01-28 22:00,29,16.285,16.285,16.24,16.26,136
20100301|2010-01-28 22:30,29,16.26,16.26,16.215,16.235,170
20100301|2010-01-28 23:00,29,16.225,16.235,16.22,16.22,81
20100301|2010-01-28 23:30,29,16.22,16.235,16.15,16.155,156
20100301|2010-01-29 00:00,29,16.155,16.2,16.145,16.145,131
20100301|2010-01-29 00:30,29,16.145,16.165,16.12,16.13,83
20100301|2010-01-29 01:00,29,16.125,16.21,16.125,16.185,270
20100301|2010-01-29 01:30,29,16.185,16.27,16.11,16.22,419
20100301|2010-01-29 02:00,29,16.215,16.25,16.15,16.225,368
20100301|2010-01-29 02:30,29,16.23,16.275,16.21,16.27,195
20100301|2010-01-29 03:00,29,16.27,16.29,16.245,16.245,374
20100301|2010-01-29 03:30,29,16.24,16.24,16.215,16.225,178
20100301|2010-01-29 04:00,29,16.215,16.305,16.215,16.27,422
20100301|2010-01-29 04:30,29,16.28,16.285,16.245,16.25,287
20100301|2010-01-29 05:00,29,16.25,16.285,16.245,16.28,209
20100301|2010-01-29 05:30,29,16.275,16.34,16.27,16.305,323
20100301|2010-01-29 06:00,29,16.3,16.31,16.25,16.275,476
20100301|2010-01-29 06:30,29,16.275,16.305,16.255,16.295,182
20100301|2010-01-29 07:00,29,16.295,16.3,16.22,16.27,959
20100301|2010-01-29 07:30,29,16.27,16.375,16.18,16.235,3124
20100301|2010-01-29 08:00,29,16.235,16.275,16.115,16.175,2366
20100301|2010-01-29 08:30,29,16.175,16.195,16.08,16.13,2320
20100301|2010-01-29 09:00,29,16.135,16.245,16.045,16.245,2682
20100301|2010-01-29 09:30,29,16.245,16.26,16.07,16.1,2070
20100301|2010-01-29 10:00,29,16.1,16.185,16.07,16.085,1849
20100301|2010-01-29 10:30,29,16.08,16.15,16.02,16.105,2046
20100301|2010-01-29 11:00,29,16.095,16.185,16.07,16.165,1550
20100301|2010-01-29 11:30,29,16.16,16.215,16.11,16.205,1150
20100301|2010-01-29 12:00,29,16.205,16.28,16.14,16.25,2644
20100301|2010-01-29 12:30,29,16.25,16.29,16.23,16.28,896
20100301|2010-01-29 13:00,29,16.28,16.315,16.205,16.225,709
20100301|2010-01-29 13:30,29,16.23,16.23,16.15,16.19,395
20100301|2010-01-29 14:00,29,16.195,16.205,16.15,16.175,303
20100301|2010-01-29 14:30,29,16.175,16.27,16.14,16.205,602
20100301|2010-01-29 15:00,29,16.21,16.215,16.175,16.19,116
20100301|2010-01-29 15:30,29,16.195,16.23,16.195,16.215,90
20100301|2010-01-29 16:00,29,16.225,16.24,16.22,16.225,18
20100301|2010-01-31 17:00,1,16.17,16.265,16.17,16.265,240
20100301|2010-01-31 17:30,1,16.25,16.265,16.24,16.25,54
20100301|2010-01-31 18:00,1,16.25,16.27,16.235,16.26,60
20100301|2010-01-31 18:30,1,16.27,16.275,16.25,16.26,96
20100301|2010-01-31 19:00,1,16.27,16.285,16.245,16.26,136
20100301|2010-01-31 19:30,1,16.26,16.265,16.18,16.225,276
20100301|2010-01-31 20:00,1,16.215,16.22,16.145,16.155,193
20100301|2010-01-31 20:30,1,16.165,16.18,16.155,16.175,75
20100301|2010-01-31 21:00,1,16.18,16.18,16.115,16.16,148
20100301|2010-01-31 21:30,1,16.16,16.16,16.115,16.125,35
20100301|2010-01-31 22:00,1,16.13,16.165,16.12,16.16,70
20100301|2010-01-31 22:30,1,16.155,16.16,16.135,16.15,158
20100301|2010-01-31 23:00,1,16.15,16.165,16.115,16.135,103
20100301|2010-01-31 23:30,1,16.14,16.16,16.105,16.15,118
20100301|2010-02-01 00:00,1,16.15,16.185,16.14,16.175,147
20100301|2010-02-01 00:30,1,16.175,16.195,16.17,16.175,100
20100301|2010-02-01 01:00,1,16.18,16.265,16.18,16.245,292
20100301|2010-02-01 01:30,1,16.245,16.31,16.24,16.275,528
20100301|2010-02-01 02:00,1,16.275,16.325,16.245,16.32,536
20100301|2010-02-01 02:30,1,16.32,16.33,16.29,16.32,320
20100301|2010-02-01 03:00,1,16.31,16.33,16.29,16.32,147
20100301|2010-02-01 03:30,1,16.325,16.325,16.285,16.315,147
20100301|2010-02-01 04:00,1,16.315,16.315,16.295,16.3,94
20100301|2010-02-01 04:30,1,16.295,16.295,16.185,16.235,567
20100301|2010-02-01 05:00,1,16.24,16.26,16.23,16.245,139
20100301|2010-02-01 05:30,1,16.245,16.25,16.2,16.215,185
20100301|2010-02-01 06:00,1,16.215,16.275,16.21,16.275,268
20100301|2010-02-01 06:30,1,16.28,16.44,16.28,16.405,1500
20100301|2010-02-01 07:00,1,16.41,16.44,16.305,16.305,1567
20100301|2010-02-01 07:30,1,16.305,16.36,16.24,16.255,1542
20100301|2010-02-01 08:00,1,16.255,16.355,16.25,16.335,1180
20100301|2010-02-01 08:30,1,16.33,16.35,16.245,16.315,1448
20100301|2010-02-01 09:00,1,16.315,16.515,16.27,16.47,4080
20100301|2010-02-01 09:30,1,16.475,16.515,16.43,16.44,2325
20100301|2010-02-01 10:00,1,16.435,16.58,16.425,16.555,2073
20100301|2010-02-01 10:30,1,16.55,16.56,16.475,16.505,1299
20100301|2010-02-01 11:00,1,16.5,16.54,16.5,16.53,671
20100301|2010-02-01 11:30,1,16.52,16.59,16.515,16.57,1122
20100301|2010-02-01 12:00,1,16.57,16.68,16.565,16.65,3119
20100301|2010-02-01 12:30,1,16.65,16.66,16.61,16.645,472
20100301|2010-02-01 13:00,1,16.645,16.655,16.62,16.645,240
20100301|2010-02-01 13:30,1,16.645,16.69,16.645,16.66,253
20100301|2010-02-01 14:00,1,16.66,16.685,16.64,16.68,139
20100301|2010-02-01 14:30,1,16.685,16.69,16.66,16.69,181
20100301|2010-02-01 15:00,1,16.68,16.715,16.67,16.675,383
20100301|2010-02-01 15:30,1,16.685,16.685,16.67,16.685,44
20100301|2010-02-01 16:00,1,16.685,16.71,16.68,16.71,25
20100301|2010-02-01 17:00,2,16.695,16.71,16.635,16.66,114
20100301|2010-02-01 17:30,2,16.665,16.665,16.61,16.62,79
20100301|2010-02-01 18:00,2,16.62,16.655,16.62,16.655,63
20100301|2010-02-01 18:30,2,16.66,16.685,16.65,16.68,61
20100301|2010-02-01 19:00,2,16.665,16.7,16.625,16.645,136
20100301|2010-02-01 19:30,2,16.665,16.665,16.64,16.655,61
20100301|2010-02-01 20:00,2,16.65,16.705,16.645,16.705,43
20100301|2010-02-01 20:30,2,16.71,16.73,16.675,16.675,147
20100301|2010-02-01 21:00,2,16.67,16.695,16.65,16.68,112
20100301|2010-02-01 21:30,2,16.665,16.665,16.58,16.63,291
20100301|2010-02-01 22:00,2,16.64,16.64,16.56,16.56,169
20100301|2010-02-01 22:30,2,16.57,16.635,16.555,16.62,177
20100301|2010-02-01 23:00,2,16.62,16.645,16.6,16.645,99
20100301|2010-02-01 23:30,2,16.64,16.64,16.61,16.62,114
20100301|2010-02-02 00:00,2,16.63,16.685,16.63,16.65,119
20100301|2010-02-02 00:30,2,16.645,16.65,16.62,16.62,87
20100301|2010-02-02 01:00,2,16.63,16.715,16.615,16.69,207
20100301|2010-02-02 01:30,2,16.68,16.715,16.655,16.66,227
20100301|2010-02-02 02:00,2,16.665,16.665,16.57,16.595,604
20100301|2010-02-02 02:30,2,16.59,16.605,16.56,16.59,307
20100301|2010-02-02 03:00,2,16.585,16.665,16.58,16.65,392
20100301|2010-02-02 03:30,2,16.655,16.695,16.625,16.665,387
20100301|2010-02-02 04:00,2,16.67,16.775,16.665,16.74,660
20100301|2010-02-02 04:30,2,16.74,16.78,16.71,16.735,616
20100301|2010-02-02 05:00,2,16.74,16.77,16.715,16.725,201
20100301|2010-02-02 05:30,2,16.725,16.77,16.72,16.735,352
20100301|2010-02-02 06:00,2,16.725,16.81,16.725,16.765,837
20100301|2010-02-02 06:30,2,16.765,16.79,16.72,16.72,438
20100301|2010-02-02 07:00,2,16.72,16.74,16.675,16.705,1003
20100301|2010-02-02 07:30,2,16.705,16.73,16.695,16.7,580
20100301|2010-02-02 08:00,2,16.69,16.805,16.69,16.775,1344
20100301|2010-02-02 08:30,2,16.775,16.775,16.665,16.69,2010
20100301|2010-02-02 09:00,2,16.69,16.74,16.59,16.73,2097
20100301|2010-02-02 09:30,2,16.73,16.75,16.67,16.685,1123
20100301|2010-02-02 10:00,2,16.69,16.715,16.62,16.71,1367
20100301|2010-02-02 10:30,2,16.71,16.785,16.67,16.675,1598
20100301|2010-02-02 11:00,2,16.685,16.73,16.66,16.72,1207
20100301|2010-02-02 11:30,2,16.72,16.735,16.685,16.7,790
20100301|2010-02-02 12:00,2,16.7,16.77,16.605,16.73,3018
20100301|2010-02-02 12:30,2,16.735,16.77,16.72,16.725,670
20100301|2010-02-02 13:00,2,16.73,16.79,16.69,16.745,1276
20100301|2010-02-02 13:30,2,16.745,16.75,16.7,16.71,252
20100301|2010-02-02 14:00,2,16.705,16.71,16.68,16.685,295
20100301|2010-02-02 14:30,2,16.695,16.695,16.665,16.68,152
20100301|2010-02-02 15:00,2,16.675,16.71,16.67,16.705,71
20100301|2010-02-02 15:30,2,16.705,16.715,16.695,16.71,65
20100301|2010-02-02 16:00,2,16.71,16.75,16.71,16.735,93
20100301|2010-02-02 17:00,3,16.74,16.76,16.74,16.74,53
20100301|2010-02-02 17:30,3,16.745,16.745,16.705,16.735,52
20100301|2010-02-02 18:00,3,16.725,16.75,16.7,16.735,69
20100301|2010-02-02 18:30,3,16.72,16.75,16.655,16.66,140
20100301|2010-02-02 19:00,3,16.68,16.69,16.655,16.685,110
20100301|2010-02-02 19:30,3,16.68,16.685,16.665,16.68,50
20100301|2010-02-02 20:00,3,16.68,16.68,16.63,16.645,212
20100301|2010-02-02 20:30,3,16.64,16.68,16.63,16.68,124
20100301|2010-02-02 21:00,3,16.675,16.71,16.67,16.69,65
20100301|2010-02-02 21:30,3,16.7,16.74,16.695,16.71,75
20100301|2010-02-02 22:00,3,16.72,16.72,16.65,16.69,99
20100301|2010-02-02 22:30,3,16.695,16.71,16.695,16.705,85
20100301|2010-02-02 23:00,3,16.71,16.75,16.71,16.74,134
20100301|2010-02-02 23:30,3,16.735,16.805,16.735,16.795,247
20100301|2010-02-03 00:00,3,16.79,16.81,16.745,16.785,170
20100301|2010-02-03 00:30,3,16.8,16.8,16.77,16.795,88
20100301|2010-02-03 01:00,3,16.795,16.85,16.78,16.85,463
20100301|2010-02-03 01:30,3,16.845,16.9,16.815,16.84,705
20100301|2010-02-03 02:00,3,16.84,16.865,16.805,16.81,428
20100301|2010-02-03 02:30,3,16.815,16.85,16.79,16.84,437
20100301|2010-02-03 03:00,3,16.835,16.95,16.835,16.875,992
20100301|2010-02-03 03:30,3,16.87,16.895,16.85,16.86,122
20100301|2010-02-03 04:00,3,16.855,16.86,16.825,16.84,228
20100301|2010-02-03 04:30,3,16.835,16.835,16.795,16.815,300
20100301|2010-02-03 05:00,3,16.81,16.83,16.78,16.815,165
20100301|2010-02-03 05:30,3,16.81,16.82,16.77,16.77,228
20100301|2010-02-03 06:00,3,16.77,16.815,16.77,16.785,599
20100301|2010-02-03 06:30,3,16.78,16.78,16.74,16.745,291
20100301|2010-02-03 07:00,3,16.745,16.745,16.53,16.575,2690
20100301|2010-02-03 07:30,3,16.57,16.62,16.5,16.525,2233
20100301|2010-02-03 08:00,3,16.525,16.58,16.51,16.535,1450
20100301|2010-02-03 08:30,3,16.54,16.63,16.525,16.605,1836
20100301|2010-02-03 09:00,3,16.605,16.61,16.44,16.47,2496
20100301|2010-02-03 09:30,3,16.47,16.53,16.405,16.475,2660
20100301|2010-02-03 10:00,3,16.475,16.515,16.435,16.45,1498
20100301|2010-02-03 10:30,3,16.45,16.455,16.355,16.365,2355
20100301|2010-02-03 11:00,3,16.365,16.41,16.345,16.375,1802
20100301|2010-02-03 11:30,3,16.375,16.38,16.28,16.3,2475
20100301|2010-02-03 12:00,3,16.3,16.375,16.29,16.35,2594
20100301|2010-02-03 12:30,3,16.355,16.405,16.345,16.39,923
20100301|2010-02-03 13:00,3,16.395,16.4,16.315,16.33,653
20100301|2010-02-03 13:30,3,16.33,16.36,16.32,16.335,227
20100301|2010-02-03 14:00,3,16.33,16.385,16.33,16.375,231
20100301|2010-02-03 14:30,3,16.375,16.39,16.36,16.37,166
20100301|2010-02-03 15:00,3,16.375,16.38,16.35,16.355,101
20100301|2010-02-03 15:30,3,16.36,16.38,16.355,16.375,89
20100301|2010-02-03 16:00,3,16.375,16.4,16.375,16.4,21
20100301|2010-02-03 17:00,4,16.4,16.415,16.39,16.39,73
20100301|2010-02-03 17:30,4,16.39,16.395,16.375,16.38,42
20100301|2010-02-03 18:00,4,16.375,16.375,16.335,16.37,130
20100301|2010-02-03 18:30,4,16.37,16.37,16.3,16.325,227
20100301|2010-02-03 19:00,4,16.325,16.365,16.305,16.365,182
20100301|2010-02-03 19:30,4,16.36,16.385,16.36,16.375,82
20100301|2010-02-03 20:00,4,16.375,16.41,16.37,16.41,78
20100301|2010-02-03 20:30,4,16.41,16.41,16.37,16.38,50
20100301|2010-02-03 21:00,4,16.385,16.385,16.37,16.385,30
20100301|2010-02-03 21:30,4,16.375,16.38,16.355,16.355,42
20100301|2010-02-03 22:00,4,16.355,16.365,16.34,16.355,129
20100301|2010-02-03 22:30,4,16.355,16.37,16.34,16.36,140
20100301|2010-02-03 23:00,4,16.355,16.375,16.355,16.375,95
20100301|2010-02-03 23:30,4,16.37,16.37,16.33,16.335,119
20100301|2010-02-04 00:00,4,16.33,16.335,16.285,16.3,158
20100301|2010-02-04 00:30,4,16.295,16.32,16.235,16.28,486
20100301|2010-02-04 01:00,4,16.28,16.305,16.25,16.285,205
20100301|2010-02-04 01:30,4,16.28,16.3,16.225,16.245,254
20100301|2010-02-04 02:00,4,16.245,16.285,16.23,16.28,266
20100301|2010-02-04 02:30,4,16.28,16.345,16.265,16.3,683
20100301|2010-02-04 03:00,4,16.3,16.31,16.17,16.185,879
20100301|2010-02-04 03:30,4,16.175,16.21,16.17,16.175,294
20100301|2010-02-04 04:00,4,16.175,16.225,16.155,16.21,508
20100301|2010-02-04 04:30,4,16.2,16.245,16.18,16.22,306
20100301|2010-02-04 05:00,4,16.22,16.23,16.19,16.2,170
20100301|2010-02-04 05:30,4,16.2,16.215,16.15,16.155,530
20100301|2010-02-04 06:00,4,16.165,16.185,16.125,16.18,503
20100301|2010-02-04 06:30,4,16.18,16.26,16.18,16.19,698
20100301|2010-02-04 07:00,4,16.185,16.28,16.155,16.27,1270
20100301|2010-02-04 07:30,4,16.275,16.305,16.18,16.195,1991
20100301|2010-02-04 08:00,4,16.19,16.19,16.01,16.065,5136
20100301|2010-02-04 08:30,4,16.065,16.065,15.745,15.78,9530
20100301|2010-02-04 09:00,4,15.77,15.84,15.5,15.565,8530
20100301|2010-02-04 09:30,4,15.57,15.715,15.56,15.625,3353
20100301|2010-02-04 10:00,4,15.615,15.635,15.42,15.565,4738
20100301|2010-02-04 10:30,4,15.565,15.58,15.355,15.455,2942
20100301|2010-02-04 11:00,4,15.455,15.505,15.41,15.44,1758
20100301|2010-02-04 11:30,4,15.435,15.46,15.37,15.44,1584
20100301|2010-02-04 12:00,4,15.44,15.48,15.32,15.435,2880
20100301|2010-02-04 12:30,4,15.435,15.435,15.305,15.38,1540
20100301|2010-02-04 13:00,4,15.385,15.415,15.33,15.385,785
20100301|2010-02-04 13:30,4,15.38,15.42,15.32,15.38,582
20100301|2010-02-04 14:00,4,15.385,15.39,15.3,15.35,700
20100301|2010-02-04 14:30,4,15.35,15.37,15.31,15.325,571
20100301|2010-02-04 15:00,4,15.32,15.325,15.19,15.265,1229
20100301|2010-02-04 15:30,4,15.265,15.29,15.25,15.265,229
20100301|2010-02-04 16:00,4,15.265,15.295,15.255,15.29,59
20100301|2010-02-04 17:00,5,15.305,15.335,15.295,15.325,127
20100301|2010-02-04 17:30,5,15.325,15.345,15.31,15.34,93
20100301|2010-02-04 18:00,5,15.34,15.38,15.33,15.355,131
20100301|2010-02-04 18:30,5,15.355,15.375,15.3,15.305,199
20100301|2010-02-04 19:00,5,15.31,15.32,15.225,15.24,495
20100301|2010-02-04 19:30,5,15.24,15.3,15.23,15.28,170
20100301|2010-02-04 20:00,5,15.275,15.31,15.25,15.275,181
20100301|2010-02-04 20:30,5,15.27,15.29,15.245,15.26,137
20100301|2010-02-04 21:00,5,15.26,15.275,15.255,15.26,171
20100301|2010-02-04 21:30,5,15.255,15.3,15.255,15.3,145
20100301|2010-02-04 22:00,5,15.3,15.345,15.28,15.345,131
20100301|2010-02-04 22:30,5,15.34,15.375,15.27,15.285,342
20100301|2010-02-04 23:00,5,15.285,15.31,15.275,15.29,169
20100301|2010-02-04 23:30,5,15.3,15.33,15.28,15.29,152
20100301|2010-02-05 00:00,5,15.29,15.325,15.285,15.305,149
20100301|2010-02-05 00:30,5,15.3,15.32,15.285,15.32,142
20100301|2010-02-05 01:00,5,15.32,15.37,15.31,15.355,480
20100301|2010-02-05 01:30,5,15.355,15.355,15.26,15.26,506
20100301|2010-02-05 02:00,5,15.265,15.275,15.08,15.08,1452
20100301|2010-02-05 02:30,5,15.08,15.2,15.05,15.125,1700
20100301|2010-02-05 03:00,5,15.13,15.25,15.095,15.155,849
20100301|2010-02-05 03:30,5,15.155,15.165,15.09,15.115,750
20100301|2010-02-05 04:00,5,15.11,15.115,15.015,15.07,655
20100301|2010-02-05 04:30,5,15.075,15.155,15.075,15.13,316
20100301|2010-02-05 05:00,5,15.12,15.155,15.1,15.11,249
20100301|2010-02-05 05:30,5,15.105,15.18,15.105,15.165,418
20100301|2010-02-05 06:00,5,15.17,15.205,15.13,15.155,657
20100301|2010-02-05 06:30,5,15.16,15.18,15.13,15.135,331
20100301|2010-02-05 07:00,5,15.13,15.24,15.11,15.21,1882
20100301|2010-02-05 07:30,5,15.205,15.335,15.125,15.295,4587
20100301|2010-02-05 08:00,5,15.29,15.295,15.085,15.155,2470
20100301|2010-02-05 08:30,5,15.15,15.215,15.06,15.07,2736
20100301|2010-02-05 09:00,5,15.075,15.125,14.875,15.07,4796
20100301|2010-02-05 09:30,5,15.075,15.13,15.025,15.05,2088
20100301|2010-02-05 10:00,5,15.06,15.07,14.97,14.97,1600
20100301|2010-02-05 10:30,5,14.97,14.97,14.65,14.77,4763
20100301|2010-02-05 11:00,5,14.77,14.88,14.745,14.88,2231
20100301|2010-02-05 11:30,5,14.875,14.885,14.765,14.83,1220
20100301|2010-02-05 12:00,5,14.83,14.91,14.795,14.815,1721
20100301|2010-02-05 12:30,5,14.815,14.83,14.735,14.79,1315
20100301|2010-02-05 13:00,5,14.8,14.92,14.795,14.905,972
20100301|2010-02-05 13:30,5,14.905,14.98,14.87,14.965,912
20100301|2010-02-05 14:00,5,14.965,15.095,14.965,15.065,1107
20100301|2010-02-05 14:30,5,15.065,15.23,15.055,15.185,1237
20100301|2010-02-05 15:00,5,15.19,15.195,15.12,15.19,289
20100301|2010-02-05 15:30,5,15.195,15.205,15.17,15.175,94
20100301|2010-02-05 16:00,5,15.17,15.185,15.15,15.17,84
20100301|2010-02-07 17:00,8,15.16,15.215,15.035,15.06,451
20100301|2010-02-07 17:30,8,15.06,15.1,15.05,15.095,112
20100301|2010-02-07 18:00,8,15.085,15.17,15.085,15.165,228
20100301|2010-02-07 18:30,8,15.165,15.175,15.115,15.135,139
20100301|2010-02-07 19:00,8,15.14,15.19,15.09,15.12,207
20100301|2010-02-07 19:30,8,15.105,15.16,15.1,15.11,87
20100301|2010-02-07 20:00,8,15.12,15.15,15.08,15.125,80
20100301|2010-02-07 20:30,8,15.12,15.15,15.12,15.135,54
20100301|2010-02-07 21:00,8,15.13,15.145,15.115,15.145,32
20100301|2010-02-07 21:30,8,15.145,15.145,15.09,15.125,57
20100301|2010-02-07 22:00,8,15.12,15.165,15.12,15.165,95
20100301|2010-02-07 22:30,8,15.16,15.18,15.12,15.135,229
20100301|2010-02-07 23:00,8,15.135,15.155,15.095,15.11,226
20100301|2010-02-07 23:30,8,15.095,15.135,15.08,15.125,156
20100301|2010-02-08 00:00,8,15.125,15.125,15.06,15.1,208
20100301|2010-02-08 00:30,8,15.105,15.12,15.055,15.095,291
20100301|2010-02-08 01:00,8,15.105,15.175,15.1,15.165,278
20100301|2010-02-08 01:30,8,15.165,15.2,15.115,15.125,234
20100301|2010-02-08 02:00,8,15.13,15.25,15.115,15.245,502
20100301|2010-02-08 02:30,8,15.25,15.29,15.23,15.27,529
20100301|2010-02-08 03:00,8,15.27,15.32,15.255,15.265,523
20100301|2010-02-08 03:30,8,15.265,15.29,15.195,15.22,662
20100301|2010-02-08 04:00,8,15.22,15.235,15.18,15.225,237
20100301|2010-02-08 04:30,8,15.215,15.25,15.195,15.21,276
20100301|2010-02-08 05:00,8,15.205,15.22,15.175,15.195,222
20100301|2010-02-08 05:30,8,15.19,15.19,15.115,15.15,313
20100301|2010-02-08 06:00,8,15.14,15.15,15.07,15.07,394
20100301|2010-02-08 06:30,8,15.07,15.21,15.06,15.185,698
20100301|2010-02-08 07:00,8,15.2,15.22,14.965,15.02,1844
20100301|2010-02-08 07:30,8,15.025,15.03,14.95,14.995,1374
20100301|2010-02-08 08:00,8,15,15.1,14.99,15.085,1175
20100301|2010-02-08 08:30,8,15.085,15.1,14.955,15.045,2486
20100301|2010-02-08 09:00,8,15.045,15.1,15.015,15.045,1135
20100301|2010-02-08 09:30,8,15.03,15.135,15,15.125,1747
20100301|2010-02-08 10:00,8,15.13,15.21,15.13,15.145,2242
20100301|2010-02-08 10:30,8,15.135,15.2,15.1,15.165,1191
20100301|2010-02-08 11:00,8,15.16,15.2,15.125,15.2,668
20100301|2010-02-08 11:30,8,15.205,15.255,15.185,15.215,1150
20100301|2010-02-08 12:00,8,15.22,15.23,15.065,15.1,1935
20100301|2010-02-08 12:30,8,15.095,15.11,15.055,15.1,415
20100301|2010-02-08 13:00,8,15.105,15.145,15.105,15.125,316
20100301|2010-02-08 13:30,8,15.12,15.13,15.085,15.09,147
20100301|2010-02-08 14:00,8,15.09,15.1,15.05,15.07,254
20100301|2010-02-08 14:30,8,15.075,15.075,15.015,15.02,314
20100301|2010-02-08 15:00,8,15.02,15.045,15.015,15.04,111
20100301|2010-02-08 15:30,8,15.04,15.04,15.005,15.005,60
20100301|2010-02-08 16:00,8,15.005,15.02,15.005,15.015,36
20100301|2010-02-08 17:00,9,15.025,15.08,15.015,15.065,92
20100301|2010-02-08 17:30,9,15.05,15.05,15.025,15.035,25
20100301|2010-02-08 18:00,9,15.035,15.06,15.035,15.055,67
20100301|2010-02-08 18:30,9,15.06,15.075,15.04,15.045,83
20100301|2010-02-08 19:00,9,15.045,15.06,15.035,15.06,30
20100301|2010-02-08 19:30,9,15.05,15.075,15.045,15.075,89
20100301|2010-02-08 20:00,9,15.08,15.09,15.075,15.08,43
20100301|2010-02-08 20:30,9,15.08,15.09,15.07,15.07,49
20100301|2010-02-08 21:00,9,15.075,15.085,15.06,15.08,71
20100301|2010-02-08 21:30,9,15.075,15.115,15.075,15.105,95
20100301|2010-02-08 22:00,9,15.105,15.125,15.095,15.12,56
20100301|2010-02-08 22:30,9,15.12,15.165,15.115,15.16,220
20100301|2010-02-08 23:00,9,15.15,15.175,15.15,15.175,95
20100301|2010-02-08 23:30,9,15.175,15.195,15.16,15.165,129
20100301|2010-02-09 00:00,9,15.16,15.205,15.155,15.2,186
20100301|2010-02-09 00:30,9,15.195,15.26,15.19,15.24,347
20100301|2010-02-09 01:00,9,15.245,15.28,15.21,15.27,325
20100301|2010-02-09 01:30,9,15.27,15.3,15.23,15.23,346
20100301|2010-02-09 02:00,9,15.23,15.255,15.205,15.23,269
20100301|2010-02-09 02:30,9,15.225,15.235,15.155,15.185,483
20100301|2010-02-09 03:00,9,15.185,15.28,15.18,15.245,337
20100301|2010-02-09 03:30,9,15.25,15.255,15.205,15.235,167
20100301|2010-02-09 04:00,9,15.24,15.24,15.19,15.21,165
20100301|2010-02-09 04:30,9,15.21,15.225,15.195,15.215,138
20100301|2010-02-09 05:00,9,15.21,15.225,15.155,15.19,273
20100301|2010-02-09 05:30,9,15.185,15.215,15.16,15.18,190
20100301|2010-02-09 06:00,9,15.175,15.28,15.16,15.255,716
20100301|2010-02-09 06:30,9,15.26,15.395,15.25,15.36,1627
20100301|2010-02-09 07:00,9,15.365,15.37,15.27,15.285,1153
20100301|2010-02-09 07:30,9,15.28,15.32,15.22,15.265,1123
20100301|2010-02-09 08:00,9,15.26,15.28,15.19,15.265,1492
20100301|2010-02-09 08:30,9,15.26,15.33,15.215,15.235,2293
20100301|2010-02-09 09:00,9,15.23,15.34,15.215,15.285,2159
20100301|2010-02-09 09:30,9,15.285,15.36,15.26,15.28,2178
20100301|2010-02-09 10:00,9,15.275,15.33,15.115,15.195,2111
20100301|2010-02-09 10:30,9,15.195,15.46,15.145,15.42,1143
20100301|2010-02-09 11:00,9,15.42,15.585,15.415,15.535,4069
20100301|2010-02-09 11:30,9,15.54,15.595,15.43,15.475,1485
20100301|2010-02-09 12:00,9,15.48,15.515,15.41,15.445,1915
20100301|2010-02-09 12:30,9,15.435,15.545,15.415,15.46,1252
20100301|2010-02-09 13:00,9,15.465,15.5,15.45,15.465,312
20100301|2010-02-09 13:30,9,15.475,15.495,15.41,15.42,311
20100301|2010-02-09 14:00,9,15.43,15.49,15.42,15.465,238
20100301|2010-02-09 14:30,9,15.455,15.465,15.425,15.425,164
20100301|2010-02-09 15:00,9,15.425,15.48,15.425,15.465,74
20100301|2010-02-09 15:30,9,15.46,15.475,15.425,15.45,115
20100301|2010-02-09 16:00,9,15.455,15.475,15.455,15.465,19
20100301|2010-02-09 17:00,10,15.475,15.52,15.475,15.475,64
20100301|2010-02-09 17:30,10,15.48,15.485,15.465,15.485,37
20100301|2010-02-09 18:00,10,15.485,15.53,15.465,15.525,125
20100301|2010-02-09 18:30,10,15.52,15.53,15.49,15.515,110
20100301|2010-02-09 19:00,10,15.51,15.54,15.48,15.53,203
20100301|2010-02-09 19:30,10,15.535,15.535,15.48,15.49,99
20100301|2010-02-09 20:00,10,15.49,15.535,15.49,15.51,129
20100301|2010-02-09 20:30,10,15.505,15.515,15.49,15.5,218
20100301|2010-02-09 21:00,10,15.5,15.51,15.45,15.46,194
20100301|2010-02-09 21:30,10,15.455,15.47,15.42,15.43,147
20100301|2010-02-09 22:00,10,15.43,15.47,15.425,15.45,147
20100301|2010-02-09 22:30,10,15.445,15.445,15.415,15.435,146
20100301|2010-02-09 23:00,10,15.43,15.435,15.41,15.43,94
20100301|2010-02-09 23:30,10,15.43,15.43,15.39,15.42,132
20100301|2010-02-10 00:00,10,15.415,15.485,15.415,15.47,137
20100301|2010-02-10 00:30,10,15.47,15.54,15.46,15.54,354
20100301|2010-02-10 01:00,10,15.54,15.58,15.52,15.525,360
20100301|2010-02-10 01:30,10,15.53,15.575,15.505,15.51,322
20100301|2010-02-10 02:00,10,15.515,15.52,15.47,15.485,361
20100301|2010-02-10 02:30,10,15.48,15.49,15.46,15.47,140
20100301|2010-02-10 03:00,10,15.47,15.515,15.47,15.48,130
20100301|2010-02-10 03:30,10,15.485,15.515,15.475,15.495,219
20100301|2010-02-10 04:00,10,15.495,15.55,15.435,15.475,730
20100301|2010-02-10 04:30,10,15.475,15.57,15.455,15.52,335
20100301|2010-02-10 05:00,10,15.515,15.58,15.5,15.57,376
20100301|2010-02-10 05:30,10,15.575,15.58,15.525,15.565,258
20100301|2010-02-10 06:00,10,15.56,15.615,15.55,15.565,817
20100301|2010-02-10 06:30,10,15.565,15.645,15.52,15.53,914
20100301|2010-02-10 07:00,10,15.53,15.56,15.51,15.53,845
20100301|2010-02-10 07:30,10,15.53,15.535,15.385,15.415,2082
20100301|2010-02-10 08:00,10,15.41,15.475,15.305,15.355,1943
20100301|2010-02-10 08:30,10,15.35,15.385,15.25,15.31,2598
20100301|2010-02-10 09:00,10,15.305,15.31,15.11,15.17,4259
20100301|2010-02-10 09:30,10,15.175,15.235,15.145,15.195,2468
20100301|2010-02-10 10:00,10,15.195,15.21,15.075,15.175,2579
20100301|2010-02-10 10:30,10,15.175,15.245,15.155,15.19,1838
20100301|2010-02-10 11:00,10,15.185,15.32,15.17,15.32,2763
20100301|2010-02-10 11:30,10,15.32,15.355,15.255,15.27,1301
20100301|2010-02-10 12:00,10,15.265,15.34,15.255,15.33,1431
20100301|2010-02-10 12:30,10,15.32,15.325,15.225,15.25,667
20100301|2010-02-10 13:00,10,15.25,15.32,15.24,15.305,431
20100301|2010-02-10 13:30,10,15.305,15.305,15.25,15.275,156
20100301|2010-02-10 14:00,10,15.265,15.29,15.26,15.27,120
20100301|2010-02-10 14:30,10,15.275,15.275,15.225,15.24,245
20100301|2010-02-10 15:00,10,15.245,15.255,15.23,15.235,42
20100301|2010-02-10 15:30,10,15.23,15.23,15.205,15.205,93
20100301|2010-02-10 16:00,10,15.21,15.215,15.185,15.2,68
20100301|2010-02-10 17:00,11,15.2,15.255,15.2,15.25,54
20100301|2010-02-10 17:30,11,15.245,15.285,15.24,15.285,90
20100301|2010-02-10 18:00,11,15.265,15.28,15.245,15.265,74
20100301|2010-02-10 18:30,11,15.27,15.365,15.27,15.35,322
20100301|2010-02-10 19:00,11,15.36,15.4,15.36,15.395,177
20100301|2010-02-10 19:30,11,15.39,15.41,15.38,15.4,116
20100301|2010-02-10 20:00,11,15.405,15.46,15.405,15.455,169
20100301|2010-02-10 20:30,11,15.46,15.475,15.43,15.46,99
20100301|2010-02-10 21:00,11,15.455,15.465,15.425,15.44,102
20100301|2010-02-10 21:30,11,15.44,15.46,15.42,15.44,101
20100301|2010-02-10 22:00,11,15.44,15.45,15.42,15.42,36
20100301|2010-02-10 22:30,11,15.43,15.465,15.425,15.445,109
20100301|2010-02-10 23:00,11,15.445,15.475,15.43,15.47,103
20100301|2010-02-10 23:30,11,15.465,15.47,15.435,15.435,133
20100301|2010-02-11 00:00,11,15.43,15.455,15.415,15.42,214
20100301|2010-02-11 00:30,11,15.42,15.45,15.42,15.425,126
20100301|2010-02-11 01:00,11,15.435,15.47,15.42,15.445,205
20100301|2010-02-11 01:30,11,15.445,15.485,15.435,15.46,189
20100301|2010-02-11 02:00,11,15.455,15.475,15.42,15.425,231
20100301|2010-02-11 02:30,11,15.42,15.455,15.42,15.425,192
20100301|2010-02-11 03:00,11,15.42,15.485,15.41,15.465,480
20100301|2010-02-11 03:30,11,15.46,15.46,15.425,15.445,204
20100301|2010-02-11 04:00,11,15.445,15.52,15.435,15.48,399
20100301|2010-02-11 04:30,11,15.48,15.49,15.425,15.43,470
20100301|2010-02-11 05:00,11,15.43,15.435,15.29,15.315,618
20100301|2010-02-11 05:30,11,15.32,15.405,15.31,15.38,481
20100301|2010-02-11 06:00,11,15.37,15.43,15.335,15.355,538
20100301|2010-02-11 06:30,11,15.35,15.42,15.345,15.385,299
20100301|2010-02-11 07:00,11,15.39,15.51,15.33,15.465,1381
20100301|2010-02-11 07:30,11,15.47,15.495,15.3,15.375,1861
20100301|2010-02-11 08:00,11,15.37,15.38,15.2,15.275,2626
20100301|2010-02-11 08:30,11,15.265,15.305,15.175,15.25,2492
20100301|2010-02-11 09:00,11,15.24,15.335,15.205,15.27,2219
20100301|2010-02-11 09:30,11,15.265,15.345,15.21,15.255,1742
20100301|2010-02-11 10:00,11,15.255,15.49,15.25,15.485,2942
20100301|2010-02-11 10:30,11,15.485,15.63,15.42,15.585,3278
20100301|2010-02-11 11:00,11,15.585,15.665,15.555,15.57,2312
20100301|2010-02-11 11:30,11,15.565,15.62,15.535,15.56,1104
20100301|2010-02-11 12:00,11,15.565,15.605,15.53,15.58,1155
20100301|2010-02-11 12:30,11,15.59,15.635,15.57,15.605,646
20100301|2010-02-11 13:00,11,15.6,15.72,15.595,15.695,909
20100301|2010-02-11 13:30,11,15.695,15.73,15.655,15.69,366
20100301|2010-02-11 14:00,11,15.69,15.71,15.655,15.655,231
20100301|2010-02-11 14:30,11,15.655,15.68,15.625,15.66,412
20100301|2010-02-11 15:00,11,15.66,15.68,15.635,15.67,80
20100301|2010-02-11 15:30,11,15.68,15.68,15.65,15.65,43
20100301|2010-02-11 16:00,11,15.645,15.67,15.605,15.615,61
20100301|2010-02-11 17:00,12,15.65,15.74,15.645,15.71,231
20100301|2010-02-11 17:30,12,15.71,15.71,15.66,15.66,67
20100301|2010-02-11 18:00,12,15.66,15.68,15.65,15.665,72
20100301|2010-02-11 18:30,12,15.66,15.66,15.605,15.61,220
20100301|2010-02-11 19:00,12,15.615,15.65,15.585,15.595,197
20100301|2010-02-11 19:30,12,15.585,15.615,15.565,15.595,93
20100301|2010-02-11 20:00,12,15.6,15.61,15.585,15.605,69
20100301|2010-02-11 20:30,12,15.6,15.6,15.58,15.585,43
20100301|2010-02-11 21:00,12,15.59,15.615,15.59,15.61,59
20100301|2010-02-11 21:30,12,15.61,15.64,15.6,15.635,83
20100301|2010-02-11 22:00,12,15.64,15.665,15.64,15.655,114
20100301|2010-02-11 22:30,12,15.645,15.66,15.64,15.655,39
20100301|2010-02-11 23:00,12,15.65,15.68,15.65,15.665,30
20100301|2010-02-11 23:30,12,15.67,15.69,15.665,15.685,59
20100301|2010-02-12 00:00,12,15.68,15.68,15.645,15.645,40
20100301|2010-02-12 00:30,12,15.65,15.685,15.64,15.68,55
20100301|2010-02-12 01:00,12,15.68,15.685,15.61,15.62,216
20100301|2010-02-12 01:30,12,15.62,15.625,15.57,15.585,218
20100301|2010-02-12 02:00,12,15.585,15.585,15.495,15.515,587
20100301|2010-02-12 02:30,12,15.505,15.54,15.485,15.53,228
20100301|2010-02-12 03:00,12,15.52,15.56,15.51,15.515,171
20100301|2010-02-12 03:30,12,15.51,15.54,15.435,15.45,313
20100301|2010-02-12 04:00,12,15.445,15.49,15.31,15.325,736
20100301|2010-02-12 04:30,12,15.315,15.41,15.285,15.355,563
20100301|2010-02-12 05:00,12,15.355,15.355,15.28,15.32,287
20100301|2010-02-12 05:30,12,15.33,15.38,15.315,15.325,459
20100301|2010-02-12 06:00,12,15.33,15.415,15.32,15.39,467
20100301|2010-02-12 06:30,12,15.39,15.42,15.36,15.395,518
20100301|2010-02-12 07:00,12,15.39,15.42,15.355,15.39,622
20100301|2010-02-12 07:30,12,15.39,15.455,15.34,15.415,1334
20100301|2010-02-12 08:00,12,15.415,15.415,15.295,15.325,1102
20100301|2010-02-12 08:30,12,15.33,15.375,15.21,15.35,3039
20100301|2010-02-12 09:00,12,15.345,15.43,15.28,15.35,2479
20100301|2010-02-12 09:30,12,15.39,15.415,15.3,15.345,1657
20100301|2010-02-12 10:00,12,15.34,15.45,15.32,15.39,1551
20100301|2010-02-12 10:30,12,15.395,15.49,15.365,15.435,1726
20100301|2010-02-12 11:00,12,15.435,15.54,15.435,15.45,1210
20100301|2010-02-12 11:30,12,15.455,15.51,15.445,15.5,889
20100301|2010-02-12 12:00,12,15.505,15.51,15.42,15.455,1163
20100301|2010-02-12 12:30,12,15.45,15.455,15.405,15.42,291
20100301|2010-02-12 13:00,12,15.435,15.54,15.425,15.51,661
20100301|2010-02-12 13:30,12,15.51,15.53,15.49,15.51,238
20100301|2010-02-12 14:00,12,15.49,15.525,15.48,15.505,240
20100301|2010-02-12 14:30,12,15.505,15.55,15.5,15.515,345
20100301|2010-02-12 15:00,12,15.515,15.535,15.51,15.535,68
20100301|2010-02-14 17:00,16,15.57,15.6,15.53,15.58,95
20100301|2010-02-14 17:30,16,15.57,15.585,15.55,15.575,30
20100301|2010-02-14 18:00,16,15.59,15.6,15.565,15.575,31
20100301|2010-02-14 18:30,16,15.58,15.585,15.54,15.55,51
20100301|2010-02-14 19:00,16,15.555,15.555,15.535,15.54,9
20100301|2010-02-14 19:30,16,15.53,15.535,15.505,15.525,44
20100301|2010-02-14 20:00,16,15.535,15.555,15.535,15.54,25
20100301|2010-02-14 20:30,16,15.53,15.57,15.53,15.55,15
20100301|2010-02-14 21:00,16,15.55,15.575,15.55,15.575,30
20100301|2010-02-14 21:30,16,15.56,15.575,15.53,15.535,75
20100301|2010-02-14 22:00,16,15.535,15.54,15.525,15.53,17
20100301|2010-02-14 22:30,16,15.535,15.56,15.53,15.54,71
20100301|2010-02-14 23:00,16,15.53,15.55,15.52,15.525,45
20100301|2010-02-14 23:30,16,15.525,15.525,15.495,15.495,75
20100301|2010-02-15 00:00,16,15.51,15.52,15.48,15.48,57
20100301|2010-02-15 00:30,16,15.48,15.495,15.47,15.485,54
20100301|2010-02-15 01:00,16,15.49,15.495,15.45,15.48,69
20100301|2010-02-15 01:30,16,15.49,15.525,15.49,15.515,94
20100301|2010-02-15 02:00,16,15.515,15.55,15.505,15.54,120
20100301|2010-02-15 02:30,16,15.53,15.545,15.51,15.515,53
20100301|2010-02-15 03:00,16,15.52,15.53,15.49,15.515,75
20100301|2010-02-15 03:30,16,15.515,15.57,15.515,15.555,217
20100301|2010-02-15 04:00,16,15.55,15.615,15.545,15.61,436
20100301|2010-02-15 04:30,16,15.61,15.64,15.6,15.6,326
20100301|2010-02-15 05:00,16,15.6,15.605,15.555,15.57,210
20100301|2010-02-15 05:30,16,15.57,15.605,15.57,15.58,56
20100301|2010-02-15 06:00,16,15.59,15.605,15.565,15.595,278
20100301|2010-02-15 06:30,16,15.6,15.6,15.555,15.555,80
20100301|2010-02-15 07:00,16,15.555,15.56,15.53,15.53,226
20100301|2010-02-15 07:30,16,15.53,15.555,15.53,15.555,98
20100301|2010-02-15 08:00,16,15.56,15.58,15.56,15.58,236
20100301|2010-02-15 08:30,16,15.58,15.58,15.53,15.535,243
20100301|2010-02-15 09:00,16,15.535,15.54,15.51,15.52,206
20100301|2010-02-15 09:30,16,15.52,15.53,15.48,15.53,223
20100301|2010-02-15 10:00,16,15.53,15.54,15.505,15.525,90
20100301|2010-02-15 10:30,16,15.525,15.555,15.52,15.52,155
20100301|2010-02-15 11:00,16,15.52,15.535,15.515,15.535,53
20100301|2010-02-15 11:30,16,15.53,15.575,15.525,15.555,75
20100301|2010-02-15 12:00,16,15.545,15.565,15.545,15.55,15
20100301|2010-02-15 17:00,16,15.565,15.57,15.525,15.535,55
20100301|2010-02-15 17:30,16,15.535,15.545,15.52,15.525,27
20100301|2010-02-15 18:00,16,15.52,15.605,15.5,15.605,130
20100301|2010-02-15 18:30,16,15.6,15.715,15.59,15.705,411
20100301|2010-02-15 19:00,16,15.71,15.79,15.665,15.755,486
20100301|2010-02-15 19:30,16,15.77,15.775,15.73,15.735,91
20100301|2010-02-15 20:00,16,15.73,15.73,15.705,15.72,49
20100301|2010-02-15 20:30,16,15.725,15.73,15.69,15.695,47
20100301|2010-02-15 21:00,16,15.69,15.715,15.685,15.71,33
20100301|2010-02-15 21:30,16,15.71,15.73,15.695,15.71,42
20100301|2010-02-15 22:00,16,15.71,15.715,15.685,15.7,25
20100301|2010-02-15 22:30,16,15.705,15.75,15.69,15.73,172
20100301|2010-02-15 23:00,16,15.735,15.78,15.735,15.78,100
20100301|2010-02-15 23:30,16,15.78,15.79,15.76,15.765,164
20100301|2010-02-16 00:00,16,15.76,15.76,15.725,15.75,127
20100301|2010-02-16 00:30,16,15.755,15.78,15.735,15.765,89
20100301|2010-02-16 01:00,16,15.77,15.85,15.76,15.85,491
20100301|2010-02-16 01:30,16,15.85,15.85,15.78,15.78,281
20100301|2010-02-16 02:00,16,15.78,15.85,15.775,15.825,548
20100301|2010-02-16 02:30,16,15.83,15.835,15.805,15.82,190
20100301|2010-02-16 03:00,16,15.82,15.845,15.815,15.845,190
20100301|2010-02-16 03:30,16,15.845,15.875,15.815,15.83,381
20100301|2010-02-16 04:00,16,15.83,15.86,15.785,15.86,402
20100301|2010-02-16 04:30,16,15.86,15.86,15.79,15.8,191
20100301|2010-02-16 05:00,16,15.8,15.82,15.79,15.8,125
20100301|2010-02-16 05:30,16,15.8,15.81,15.765,15.8,258
20100301|2010-02-16 06:00,16,15.785,15.835,15.775,15.815,572
20100301|2010-02-16 06:30,16,15.82,15.825,15.72,15.735,708
20100301|2010-02-16 07:00,16,15.735,15.815,15.73,15.79,891
20100301|2010-02-16 07:30,16,15.795,15.925,15.775,15.865,2092
20100301|2010-02-16 08:00,16,15.875,15.885,15.79,15.84,1048
20100301|2010-02-16 08:30,16,15.84,15.86,15.78,15.815,1838
20100301|2010-02-16 09:00,16,15.82,15.91,15.815,15.895,1453
20100301|2010-02-16 09:30,16,15.9,16.11,15.895,16.035,4797
20100301|2010-02-16 10:00,16,16.03,16.085,16.02,16.04,1824
20100301|2010-02-16 10:30,16,16.045,16.11,16.045,16.065,1401
20100301|2010-02-16 11:00,16,16.065,16.145,16.06,16.13,1849
20100301|2010-02-16 11:30,16,16.13,16.215,16.105,16.165,2388
20100301|2010-02-16 12:00,16,16.175,16.185,16.13,16.165,1693
20100301|2010-02-16 12:30,16,16.16,16.205,16.15,16.19,1126
20100301|2010-02-16 13:00,16,16.185,16.195,16.13,16.16,343
20100301|2010-02-16 13:30,16,16.17,16.17,16.105,16.125,296
20100301|2010-02-16 14:00,16,16.12,16.17,16.12,16.155,133
20100301|2010-02-16 14:30,16,16.155,16.175,16.12,16.125,215
20100301|2010-02-16 15:00,16,16.12,16.155,16.11,16.145,88
20100301|2010-02-16 15:30,16,16.145,16.155,16.14,16.14,37
20100301|2010-02-16 16:00,16,16.135,16.15,16.12,16.145,25
20100301|2010-02-16 17:00,17,16.155,16.165,16.11,16.115,101
20100301|2010-02-16 17:30,17,16.125,16.125,16.075,16.105,69
20100301|2010-02-16 18:00,17,16.105,16.11,16.085,16.09,34
20100301|2010-02-16 18:30,17,16.095,16.095,16.085,16.09,43
20100301|2010-02-16 19:00,17,16.085,16.095,16.08,16.095,39
20100301|2010-02-16 19:30,17,16.095,16.095,16.075,16.09,56
20100301|2010-02-16 20:00,17,16.085,16.085,16.07,16.085,27
20100301|2010-02-16 20:30,17,16.085,16.095,16.085,16.085,13
20100301|2010-02-16 21:00,17,16.095,16.11,16.09,16.11,33
20100301|2010-02-16 21:30,17,16.11,16.115,16.105,16.11,24
20100301|2010-02-16 22:00,17,16.11,16.12,16.11,16.12,43
20100301|2010-02-16 22:30,17,16.125,16.295,16.125,16.275,565
20100301|2010-02-16 23:00,17,16.28,16.29,16.265,16.275,176
20100301|2010-02-16 23:30,17,16.28,16.285,16.245,16.245,101
20100301|2010-02-17 00:00,17,16.24,16.275,16.235,16.275,96
20100301|2010-02-17 00:30,17,16.275,16.275,16.2,16.21,135
20100301|2010-02-17 01:00,17,16.21,16.22,16.19,16.195,253
20100301|2010-02-17 01:30,17,16.195,16.285,16.19,16.27,426
20100301|2010-02-17 02:00,17,16.28,16.33,16.27,16.285,548
20100301|2010-02-17 02:30,17,16.275,16.31,16.255,16.285,327
20100301|2010-02-17 03:00,17,16.28,16.28,16.205,16.24,326
20100301|2010-02-17 03:30,17,16.24,16.24,16.175,16.18,294
20100301|2010-02-17 04:00,17,16.185,16.23,16.16,16.19,348
20100301|2010-02-17 04:30,17,16.185,16.235,16.175,16.195,252
20100301|2010-02-17 05:00,17,16.2,16.21,16.1,16.14,639
20100301|2010-02-17 05:30,17,16.145,16.22,16.14,16.22,275
20100301|2010-02-17 06:00,17,16.21,16.245,16.2,16.24,457
20100301|2010-02-17 06:30,17,16.24,16.315,16.225,16.28,838
20100301|2010-02-17 07:00,17,16.275,16.31,16.14,16.165,1500
20100301|2010-02-17 07:30,17,16.165,16.215,16.145,16.17,1088
20100301|2010-02-17 08:00,17,16.17,16.205,16.12,16.175,977
20100301|2010-02-17 08:30,17,16.18,16.245,16.175,16.2,1727
20100301|2010-02-17 09:00,17,16.195,16.28,16.155,16.235,2124
20100301|2010-02-17 09:30,17,16.235,16.265,16.065,16.115,3598
20100301|2010-02-17 10:00,17,16.11,16.11,15.935,15.955,3473
20100301|2010-02-17 10:30,17,15.95,16.01,15.885,15.97,2743
20100301|2010-02-17 11:00,17,15.97,16.105,15.97,16.045,2104
20100301|2010-02-17 11:30,17,16.04,16.075,15.97,16.065,1212
20100301|2010-02-17 12:00,17,16.06,16.11,16.045,16.08,1747
20100301|2010-02-17 12:30,17,16.075,16.085,15.975,16.035,1255
20100301|2010-02-17 13:00,17,16.035,16.04,15.97,16,890
20100301|2010-02-17 13:30,17,15.995,16.055,15.99,16.03,360
20100301|2010-02-17 14:00,17,16.03,16.05,16.02,16.045,81
20100301|2010-02-17 14:30,17,16.045,16.06,16.015,16.025,160
20100301|2010-02-17 15:00,17,16.025,16.05,16.015,16.04,108
20100301|2010-02-17 15:30,17,16.035,16.035,15.825,15.865,753
20100301|2010-02-17 16:00,17,15.88,15.93,15.875,15.93,104
20100301|2010-02-17 17:00,18,15.91,15.925,15.815,15.84,335
20100301|2010-02-17 17:30,18,15.84,15.89,15.825,15.835,106
20100301|2010-02-17 18:00,18,15.84,15.89,15.8,15.81,208
20100301|2010-02-17 18:30,18,15.815,15.825,15.735,15.76,482
20100301|2010-02-17 19:00,18,15.76,15.82,15.76,15.82,154
20100301|2010-02-17 19:30,18,15.83,15.85,15.775,15.79,127
20100301|2010-02-17 20:00,18,15.795,15.83,15.775,15.81,89
20100301|2010-02-17 20:30,18,15.81,15.82,15.785,15.805,83
20100301|2010-02-17 21:00,18,15.79,15.83,15.78,15.82,73
20100301|2010-02-17 21:30,18,15.82,15.845,15.81,15.84,77
20100301|2010-02-17 22:00,18,15.84,15.85,15.825,15.845,81
20100301|2010-02-17 22:30,18,15.855,15.88,15.81,15.82,238
20100301|2010-02-17 23:00,18,15.825,15.835,15.775,15.78,161
20100301|2010-02-17 23:30,18,15.785,15.8,15.77,15.79,145
20100301|2010-02-18 00:00,18,15.79,15.82,15.79,15.795,117
20100301|2010-02-18 00:30,18,15.795,15.905,15.78,15.84,323
20100301|2010-02-18 01:00,18,15.83,15.83,15.745,15.765,313
20100301|2010-02-18 01:30,18,15.765,15.78,15.675,15.695,856
20100301|2010-02-18 02:00,18,15.685,15.75,15.675,15.71,506
20100301|2010-02-18 02:30,18,15.7,15.775,15.7,15.76,366
20100301|2010-02-18 03:00,18,15.75,15.81,15.74,15.795,470
20100301|2010-02-18 03:30,18,15.79,15.835,15.78,15.815,342
20100301|2010-02-18 04:00,18,15.82,15.875,15.815,15.855,308
20100301|2010-02-18 04:30,18,15.86,15.895,15.84,15.885,309
20100301|2010-02-18 05:00,18,15.875,15.89,15.84,15.845,184
20100301|2010-02-18 05:30,18,15.845,15.875,15.84,15.85,226
20100301|2010-02-18 06:00,18,15.855,15.915,15.815,15.915,536
20100301|2010-02-18 06:30,18,15.91,15.945,15.89,15.935,526
20100301|2010-02-18 07:00,18,15.935,15.985,15.885,15.97,1094
20100301|2010-02-18 07:30,18,15.965,15.97,15.845,15.945,1509
20100301|2010-02-18 08:00,18,15.95,16.215,15.945,16.2,3144
20100301|2010-02-18 08:30,18,16.2,16.265,16.165,16.19,3029
20100301|2010-02-18 09:00,18,16.19,16.215,16.095,16.105,1904
20100301|2010-02-18 09:30,18,16.1,16.22,16.08,16.2,1622
20100301|2010-02-18 10:00,18,16.2,16.225,16.07,16.1,1747
20100301|2010-02-18 10:30,18,16.095,16.14,16.045,16.065,1385
20100301|2010-02-18 11:00,18,16.06,16.095,15.96,16.035,1685
20100301|2010-02-18 11:30,18,16.035,16.05,15.955,16.045,1061
20100301|2010-02-18 12:00,18,16.045,16.075,16.02,16.03,1060
20100301|2010-02-18 12:30,18,16.025,16.11,16.025,16.095,620
20100301|2010-02-18 13:00,18,16.1,16.125,16.06,16.12,317
20100301|2010-02-18 13:30,18,16.11,16.14,16.105,16.135,259
20100301|2010-02-18 14:00,18,16.135,16.155,16.125,16.14,196
20100301|2010-02-18 14:30,18,16.135,16.2,16.13,16.175,511
20100301|2010-02-18 15:00,18,16.18,16.22,16.175,16.21,117
20100301|2010-02-18 15:30,18,16.21,16.21,15.815,15.86,1234
20100301|2010-02-18 16:00,18,15.86,15.865,15.83,15.85,89
20100301|2010-02-18 17:00,19,15.845,15.865,15.795,15.8,413
20100301|2010-02-18 17:30,19,15.81,15.84,15.765,15.78,259
20100301|2010-02-18 18:00,19,15.775,15.86,15.76,15.855,312
20100301|2010-02-18 18:30,19,15.84,15.895,15.83,15.865,176
20100301|2010-02-18 19:00,19,15.865,15.875,15.835,15.85,128
20100301|2010-02-18 19:30,19,15.84,15.845,15.77,15.775,168
20100301|2010-02-18 20:00,19,15.77,15.915,15.76,15.86,385
20100301|2010-02-18 20:30,19,15.875,15.88,15.815,15.86,152
20100301|2010-02-18 21:00,19,15.86,15.885,15.85,15.87,90
20100301|2010-02-18 21:30,19,15.88,15.885,15.855,15.855,15
20100301|2010-02-18 22:00,19,15.865,15.87,15.855,15.865,24
20100301|2010-02-18 22:30,19,15.86,15.89,15.845,15.855,124
20100301|2010-02-18 23:00,19,15.85,15.855,15.82,15.83,96
20100301|2010-02-18 23:30,19,15.83,15.835,15.805,15.805,123
20100301|2010-02-19 00:00,19,15.805,15.81,15.77,15.785,184
20100301|2010-02-19 00:30,19,15.79,15.83,15.78,15.82,140
20100301|2010-02-19 01:00,19,15.81,15.835,15.775,15.825,221
20100301|2010-02-19 01:30,19,15.83,15.835,15.785,15.805,232
20100301|2010-02-19 02:00,19,15.8,15.85,15.79,15.83,400
20100301|2010-02-19 02:30,19,15.835,15.95,15.825,15.92,941
20100301|2010-02-19 03:00,19,15.92,15.935,15.87,15.89,401
20100301|2010-02-19 03:30,19,15.88,15.95,15.88,15.915,444
20100301|2010-02-19 04:00,19,15.915,15.94,15.885,15.925,261
20100301|2010-02-19 04:30,19,15.935,15.935,15.905,15.925,103
20100301|2010-02-19 05:00,19,15.94,15.95,15.92,15.93,211
20100301|2010-02-19 05:30,19,15.925,15.95,15.895,15.935,147
20100301|2010-02-19 06:00,19,15.94,16.06,15.94,16.015,742
20100301|2010-02-19 06:30,19,16.005,16.105,16,16.065,512
20100301|2010-02-19 07:00,19,16.07,16.08,15.985,16.08,705
20100301|2010-02-19 07:30,19,16.08,16.15,16.045,16.085,2088
20100301|2010-02-19 08:00,19,16.095,16.165,16.07,16.145,1224
20100301|2010-02-19 08:30,19,16.145,16.18,16.06,16.06,1644
20100301|2010-02-19 09:00,19,16.06,16.115,15.985,16.11,1918
20100301|2010-02-19 09:30,19,16.1,16.12,16.055,16.075,1175
20100301|2010-02-19 10:00,19,16.08,16.21,16.075,16.16,1952
20100301|2010-02-19 10:30,19,16.155,16.25,16.115,16.235,1387
20100301|2010-02-19 11:00,19,16.24,16.51,16.22,16.46,5386
20100301|2010-02-19 11:30,19,16.465,16.49,16.42,16.47,1183
20100301|2010-02-19 12:00,19,16.47,16.48,16.39,16.4,1307
20100301|2010-02-19 12:30,19,16.395,16.445,16.325,16.37,625
20100301|2010-02-19 13:00,19,16.375,16.375,16.31,16.325,391
20100301|2010-02-19 13:30,19,16.32,16.38,16.315,16.34,162
20100301|2010-02-19 14:00,19,16.34,16.345,16.29,16.31,190
20100301|2010-02-19 14:30,19,16.31,16.315,16.265,16.28,302
20100301|2010-02-19 15:00,19,16.28,16.3,16.26,16.28,111
20100301|2010-02-19 15:30,19,16.28,16.325,16.28,16.325,47
20100301|2010-02-19 16:00,19,16.32,16.325,16.32,16.32,9
20100301|2010-02-21 17:00,22,16.37,16.48,16.35,16.4,157
20100301|2010-02-21 17:30,22,16.405,16.42,16.395,16.415,77
20100301|2010-02-21 18:00,22,16.415,16.5,16.41,16.49,189
20100301|2010-02-21 18:30,22,16.495,16.565,16.47,16.53,354
20100301|2010-02-21 19:00,22,16.525,16.54,16.485,16.5,182
20100301|2010-02-21 19:30,22,16.5,16.545,16.48,16.535,106
20100301|2010-02-21 20:00,22,16.54,16.545,16.53,16.53,102
20100301|2010-02-21 20:30,22,16.515,16.53,16.5,16.53,45
20100301|2010-02-21 21:00,22,16.535,16.55,16.525,16.54,68
20100301|2010-02-21 21:30,22,16.545,16.555,16.535,16.54,26
20100301|2010-02-21 22:00,22,16.54,16.545,16.52,16.525,45
20100301|2010-02-21 22:30,22,16.525,16.525,16.48,16.495,128
20100301|2010-02-21 23:00,22,16.5,16.505,16.485,16.5,112
20100301|2010-02-21 23:30,22,16.505,16.535,16.5,16.51,45
20100301|2010-02-22 00:00,22,16.51,16.545,16.51,16.51,50
20100301|2010-02-22 00:30,22,16.52,16.53,16.49,16.5,61
20100301|2010-02-22 01:00,22,16.5,16.52,16.45,16.52,263
20100301|2010-02-22 01:30,22,16.51,16.565,16.49,16.55,238
20100301|2010-02-22 02:00,22,16.55,16.555,16.47,16.485,503
20100301|2010-02-22 02:30,22,16.495,16.52,16.39,16.425,552
20100301|2010-02-22 03:00,22,16.415,16.43,16.375,16.41,293
20100301|2010-02-22 03:30,22,16.405,16.44,16.4,16.41,316
20100301|2010-02-22 04:00,22,16.415,16.42,16.36,16.395,228
20100301|2010-02-22 04:30,22,16.39,16.42,16.385,16.415,132
20100301|2010-02-22 05:00,22,16.415,16.44,16.405,16.41,75
20100301|2010-02-22 05:30,22,16.41,16.445,16.385,16.39,193
20100301|2010-02-22 06:00,22,16.39,16.465,16.385,16.405,497
20100301|2010-02-22 06:30,22,16.4,16.485,16.395,16.485,266
20100301|2010-02-22 07:00,22,16.475,16.52,16.415,16.44,659
20100301|2010-02-22 07:30,22,16.44,16.455,16.275,16.31,1734
20100301|2010-02-22 08:00,22,16.315,16.355,16.31,16.345,797
20100301|2010-02-22 08:30,22,16.35,16.395,16.23,16.28,2191
20100301|2010-02-22 09:00,22,16.285,16.285,16.185,16.25,1918
20100301|2010-02-22 09:30,22,16.25,16.28,16.155,16.165,1646
20100301|2010-02-22 10:00,22,16.16,16.235,16.135,16.195,1785
20100301|2010-02-22 10:30,22,16.2,16.22,16.145,16.17,950
20100301|2010-02-22 11:00,22,16.17,16.23,16.165,16.225,674
20100301|2010-02-22 11:30,22,16.225,16.305,16.205,16.26,869
20100301|2010-02-22 12:00,22,16.26,16.29,16.205,16.225,801
20100301|2010-02-22 12:30,22,16.225,16.25,16.205,16.235,223
20100301|2010-02-22 13:00,22,16.235,16.28,16.23,16.25,265
20100301|2010-02-22 13:30,22,16.25,16.275,16.25,16.27,82
20100301|2010-02-22 14:00,22,16.265,16.28,16.235,16.24,90
20100301|2010-02-22 14:30,22,16.24,16.24,16.16,16.18,378
20100301|2010-02-22 15:00,22,16.19,16.245,16.18,16.21,141
20100301|2010-02-22 15:30,22,16.21,16.255,16.21,16.235,39
20100301|2010-02-22 16:00,22,16.235,16.24,16.235,16.24,4
20100301|2010-02-22 17:00,23,16.22,16.225,16.19,16.2,16
20100301|2010-02-22 17:30,23,16.195,16.245,16.195,16.24,70
20100301|2010-02-22 18:00,23,16.24,16.27,16.23,16.24,98
20100301|2010-02-22 18:30,23,16.23,16.24,16.195,16.195,88
20100301|2010-02-22 19:00,23,16.2,16.205,16.18,16.205,26
20100301|2010-02-22 19:30,23,16.21,16.225,16.18,16.195,84
20100301|2010-02-22 20:00,23,16.2,16.235,16.155,16.225,196
20100301|2010-02-22 20:30,23,16.225,16.23,16.21,16.22,26
20100301|2010-02-22 21:00,23,16.23,16.24,16.21,16.23,36
20100301|2010-02-22 21:30,23,16.235,16.265,16.23,16.255,38
20100301|2010-02-22 22:00,23,16.265,16.29,16.26,16.28,38
20100301|2010-02-22 22:30,23,16.285,16.29,16.255,16.27,72
20100301|2010-02-22 23:00,23,16.27,16.315,16.27,16.285,122
20100301|2010-02-22 23:30,23,16.285,16.315,16.275,16.31,84
20100301|2010-02-23 00:00,23,16.305,16.31,16.29,16.29,78
20100301|2010-02-23 00:30,23,16.28,16.29,16.265,16.285,65
20100301|2010-02-23 01:00,23,16.285,16.37,16.28,16.365,343
20100301|2010-02-23 01:30,23,16.37,16.395,16.35,16.385,339
20100301|2010-02-23 02:00,23,16.385,16.425,16.38,16.385,501
20100301|2010-02-23 02:30,23,16.385,16.385,16.34,16.38,311
20100301|2010-02-23 03:00,23,16.37,16.395,16.26,16.265,407
20100301|2010-02-23 03:30,23,16.265,16.31,16.245,16.275,248
20100301|2010-02-23 04:00,23,16.27,16.285,16.24,16.24,210
20100301|2010-02-23 04:30,23,16.245,16.27,16.175,16.19,531
20100301|2010-02-23 05:00,23,16.185,16.22,16.17,16.18,507
20100301|2010-02-23 05:30,23,16.185,16.185,16.06,16.11,924
20100301|2010-02-23 06:00,23,16.105,16.17,16.09,16.14,581
20100301|2010-02-23 06:30,23,16.145,16.18,16.135,16.165,320
20100301|2010-02-23 07:00,23,16.16,16.195,16.13,16.16,634
20100301|2010-02-23 07:30,23,16.16,16.16,15.965,15.99,2514
20100301|2010-02-23 08:00,23,15.995,16.02,15.9,15.99,2118
20100301|2010-02-23 08:30,23,15.995,16.035,15.92,15.995,1953
20100301|2010-02-23 09:00,23,15.985,16.015,15.785,15.865,3636
20100301|2010-02-23 09:30,23,15.865,15.9,15.79,15.885,2010
20100301|2010-02-23 10:00,23,15.88,15.905,15.81,15.865,1486
20100301|2010-02-23 10:30,23,15.865,15.97,15.855,15.89,1448
20100301|2010-02-23 11:00,23,15.885,15.91,15.81,15.835,1146
20100301|2010-02-23 11:30,23,15.83,15.86,15.785,15.855,1133
20100301|2010-02-23 12:00,23,15.86,15.9,15.825,15.875,979
20100301|2010-02-23 12:30,23,15.865,15.87,15.825,15.835,498
20100301|2010-02-23 13:00,23,15.84,15.86,15.81,15.83,466
20100301|2010-02-23 13:30,23,15.83,15.875,15.825,15.865,180
20100301|2010-02-23 14:00,23,15.86,15.87,15.84,15.85,145
20100301|2010-02-23 14:30,23,15.85,15.855,15.785,15.85,580
20100301|2010-02-23 15:00,23,15.845,15.85,15.83,15.84,88
20100301|2010-02-23 15:30,23,15.845,15.85,15.825,15.83,48
20100301|2010-02-23 16:00,23,15.825,15.84,15.825,15.825,25
20100301|2010-02-23 17:00,24,15.85,15.85,15.82,15.84,42
20100301|2010-02-23 17:30,24,15.84,15.865,15.83,15.865,44
20100301|2010-02-23 18:00,24,15.87,15.88,15.855,15.86,68
20100301|2010-02-23 18:30,24,15.86,15.885,15.86,15.875,68
20100301|2010-02-23 19:00,24,15.865,15.89,15.865,15.885,78
20100301|2010-02-23 19:30,24,15.89,15.925,15.89,15.915,75
20100301|2010-02-23 20:00,24,15.92,15.955,15.92,15.955,61
20100301|2010-02-23 20:30,24,15.955,15.96,15.92,15.92,43
20100301|2010-02-23 21:00,24,15.92,15.945,15.91,15.945,31
20100301|2010-02-23 21:30,24,15.935,15.95,15.91,15.91,47
20100301|2010-02-23 22:00,24,15.91,15.92,15.89,15.905,39
20100301|2010-02-23 22:30,24,15.91,15.915,15.865,15.88,143
20100301|2010-02-23 23:00,24,15.88,15.9,15.88,15.88,36
20100301|2010-02-23 23:30,24,15.88,15.905,15.875,15.905,80
20100301|2010-02-24 00:00,24,15.91,15.92,15.89,15.89,75
20100301|2010-02-24 00:30,24,15.89,15.89,15.85,15.865,101
20100301|2010-02-24 01:00,24,15.865,15.88,15.79,15.795,223
20100301|2010-02-24 01:30,24,15.795,15.8,15.675,15.73,861
20100301|2010-02-24 02:00,24,15.725,15.79,15.715,15.77,376
20100301|2010-02-24 02:30,24,15.77,15.85,15.755,15.76,487
20100301|2010-02-24 03:00,24,15.755,15.765,15.62,15.685,946
20100301|2010-02-24 03:30,24,15.68,15.7,15.635,15.695,440
20100301|2010-02-24 04:00,24,15.7,15.755,15.695,15.715,264
20100301|2010-02-24 04:30,24,15.71,15.86,15.71,15.78,509
20100301|2010-02-24 05:00,24,15.785,15.795,15.71,15.735,229
20100301|2010-02-24 05:30,24,15.735,15.77,15.715,15.75,288
20100301|2010-02-24 06:00,24,15.75,15.76,15.7,15.715,319
20100301|2010-02-24 06:30,24,15.72,15.77,15.72,15.735,243
20100301|2010-02-24 07:00,24,15.73,15.8,15.71,15.79,788
20100301|2010-02-24 07:30,24,15.795,15.875,15.765,15.84,1817
20100301|2010-02-24 08:00,24,15.845,15.915,15.815,15.83,843
20100301|2010-02-24 08:30,24,15.835,15.945,15.83,15.9,1897
20100301|2010-02-24 09:00,24,15.9,15.985,15.835,15.885,2366
20100301|2010-02-24 09:30,24,15.88,15.995,15.845,15.93,1979
20100301|2010-02-24 10:00,24,15.94,16,15.865,15.88,1604
20100301|2010-02-24 10:30,24,15.875,15.915,15.845,15.895,960
20100301|2010-02-24 11:00,24,15.895,15.925,15.855,15.88,765
20100301|2010-02-24 11:30,24,15.875,15.89,15.815,15.855,681
20100301|2010-02-24 12:00,24,15.855,15.955,15.825,15.91,1453
20100301|2010-02-24 12:30,24,15.91,15.945,15.9,15.93,281
20100301|2010-02-24 13:00,24,15.93,15.93,15.87,15.88,325
20100301|2010-02-24 13:30,24,15.88,15.89,15.845,15.865,250
20100301|2010-02-24 14:00,24,15.865,15.885,15.865,15.865,83
20100301|2010-02-24 14:30,24,15.865,15.92,15.855,15.92,126
20100301|2010-02-24 15:00,24,15.92,15.93,15.9,15.91,36
20100301|2010-02-24 15:30,24,15.92,15.975,15.92,15.95,140
20100301|2010-02-24 16:00,24,15.965,15.97,15.935,15.935,23
20100301|2010-02-24 17:00,25,15.93,15.98,15.93,15.98,24
20100301|2010-02-24 17:30,25,15.96,16.035,15.96,16.035,89
20100301|2010-02-24 18:00,25,16.025,16.06,15.985,15.985,100
20100301|2010-02-24 18:30,25,15.98,16.015,15.965,15.965,39
20100301|2010-02-24 19:00,25,15.975,15.995,15.91,15.935,98
20100301|2010-02-24 19:30,25,15.925,15.945,15.885,15.925,73
20100301|2010-02-24 20:00,25,15.925,15.935,15.885,15.92,60
20100301|2010-02-24 20:30,25,15.91,15.91,15.835,15.86,103
20100301|2010-02-24 21:00,25,15.86,15.885,15.84,15.87,52
20100301|2010-02-24 21:30,25,15.86,15.88,15.82,15.82,104
20100301|2010-02-24 22:00,25,15.83,15.83,15.745,15.755,240
20100301|2010-02-24 22:30,25,15.765,15.785,15.725,15.77,150
20100301|2010-02-24 23:00,25,15.76,15.79,15.755,15.78,67
20100301|2010-02-24 23:30,25,15.78,15.78,15.76,15.76,22
20100301|2010-02-25 00:00,25,15.765,15.795,15.765,15.78,34
20100301|2010-02-25 00:30,25,15.78,15.79,15.745,15.785,84
20100301|2010-02-25 01:00,25,15.785,15.82,15.77,15.79,49
20100301|2010-02-25 01:30,25,15.78,15.78,15.7,15.77,110
20100301|2010-02-25 02:00,25,15.765,15.765,15.705,15.725,240
20100301|2010-02-25 02:30,25,15.74,15.79,15.735,15.79,126
20100301|2010-02-25 03:00,25,15.785,15.785,15.715,15.735,91
20100301|2010-02-25 03:30,25,15.74,15.785,15.72,15.77,125
20100301|2010-02-25 04:00,25,15.78,15.825,15.775,15.79,202
20100301|2010-02-25 04:30,25,15.785,15.82,15.735,15.755,151
20100301|2010-02-25 05:00,25,15.75,15.775,15.73,15.765,98
20100301|2010-02-25 05:30,25,15.77,15.845,15.77,15.845,247
20100301|2010-02-25 06:00,25,15.835,15.905,15.835,15.89,409
20100301|2010-02-25 06:30,25,15.885,15.89,15.775,15.795,329
20100301|2010-02-25 07:00,25,15.795,15.815,15.73,15.78,388
20100301|2010-02-25 07:30,25,15.78,15.835,15.7,15.795,892
20100301|2010-02-25 08:00,25,15.795,15.82,15.61,15.66,1448
20100301|2010-02-25 08:30,25,15.665,15.795,15.645,15.785,1661
20100301|2010-02-25 09:00,25,15.775,15.83,15.73,15.815,644
20100301|2010-02-25 09:30,25,15.815,15.92,15.765,15.865,1177
20100301|2010-02-25 10:00,25,15.86,16.005,15.85,15.91,1450
20100301|2010-02-25 10:30,25,15.9,15.95,15.82,15.885,677
20100301|2010-02-25 11:00,25,15.885,15.96,15.88,15.9,493
20100301|2010-02-25 11:30,25,15.9,16.135,15.9,16.105,1076
20100301|2010-02-25 12:00,25,16.11,16.155,16.065,16.12,692
20100301|2010-02-25 12:30,25,16.115,16.13,16.085,16.13,178
20100301|2010-02-25 13:00,25,16.13,16.15,16.06,16.07,193
20100301|2010-02-25 13:30,25,16.07,16.07,16.03,16.05,42
20100301|2010-02-25 14:00,25,16.04,16.07,16.035,16.055,39
20100301|2010-02-25 14:30,25,16.05,16.11,16.05,16.08,106
20100301|2010-02-25 15:00,25,16.08,16.08,16.06,16.065,35
20100301|2010-02-25 15:30,25,16.06,16.075,16.06,16.075,23
20100301|2010-02-25 16:00,25,16.1,16.1,16.085,16.09,5
20100301|2010-02-25 17:00,26,16.085,16.1,16.035,16.04,16
20100301|2010-02-25 17:30,26,16.075,16.075,16.025,16.035,7
20100301|2010-02-25 18:00,26,16.03,16.07,16.03,16.055,4
20100301|2010-02-25 18:30,26,16.065,16.12,16.065,16.12,21
20100301|2010-02-25 19:00,26,16.1,16.19,16.09,16.17,53
20100301|2010-02-25 19:30,26,16.16,16.18,16.155,16.165,24
20100301|2010-02-25 20:00,26,16.16,16.16,16.125,16.145,12
20100301|2010-02-25 20:30,26,16.155,16.16,16.115,16.115,13
20100301|2010-02-25 21:00,26,16.125,16.14,16.125,16.135,7
20100301|2010-02-25 21:30,26,16.145,16.175,16.145,16.17,17
20100301|2010-02-25 22:00,26,16.17,16.21,16.17,16.2,62
20100301|2010-02-25 22:30,26,16.2,16.21,16.165,16.165,37
20100301|2010-02-25 23:00,26,16.16,16.165,16.15,16.15,25
20100301|2010-02-25 23:30,26,16.155,16.2,16.155,16.19,47
20100301|2010-02-26 00:00,26,16.195,16.205,16.185,16.19,11
20100301|2010-02-26 00:30,26,16.185,16.2,16.165,16.165,24
20100301|2010-02-26 01:00,26,16.16,16.19,16.09,16.17,114
20100301|2010-02-26 01:30,26,16.135,16.18,16.125,16.14,43
20100301|2010-02-26 02:00,26,16.115,16.13,16.1,16.11,44
20100301|2010-02-26 02:30,26,16.13,16.205,16.13,16.17,86
20100301|2010-02-26 03:00,26,16.17,16.175,16.145,16.175,13
20100301|2010-02-26 03:30,26,16.175,16.21,16.175,16.205,20
20100301|2010-02-26 04:00,26,16.175,16.18,16.125,16.145,11
20100301|2010-02-26 04:30,26,16.13,16.185,16.13,16.17,24
20100301|2010-02-26 05:00,26,16.165,16.165,16.135,16.16,6
20100301|2010-02-26 05:30,26,16.13,16.145,16.07,16.07,22
20100301|2010-02-26 06:00,26,16.095,16.14,16.095,16.14,48
20100301|2010-02-26 06:30,26,16.125,16.175,16.085,16.1,41
20100301|2010-02-26 07:00,26,16.11,16.12,16.09,16.115,47
20100301|2010-02-26 07:30,26,16.125,16.205,16.09,16.17,146
20100301|2010-02-26 08:00,26,16.17,16.245,16.145,16.225,142
20100301|2010-02-26 08:30,26,16.22,16.23,16.17,16.22,128
20100301|2010-02-26 09:00,26,16.19,16.285,16.125,16.255,90
20100301|2010-02-26 09:30,26,16.295,16.36,16.265,16.33,163
20100301|2010-02-26 10:00,26,16.33,16.375,16.305,16.355,81
20100301|2010-02-26 10:30,26,16.33,16.415,16.33,16.385,51
20100301|2010-02-26 11:00,26,16.365,16.4,16.325,16.39,64
20100301|2010-02-26 11:30,26,16.395,16.395,16.345,16.375,18
20100301|2010-02-26 12:00,26,16.41,16.52,16.41,16.515,118
20100301|2010-02-26 12:30,26,16.515,16.515,16.495,16.505,48
20100301|2010-02-26 13:00,26,16.495,16.5,16.465,16.465,49
20100301|2010-02-26 13:30,26,16.46,16.47,16.46,16.465,17
20100301|2010-02-26 14:00,26,16.47,16.48,16.445,16.48,45
20100301|2010-02-26 14:30,26,16.46,16.475,16.45,16.45,60
20100301|2010-02-26 15:00,26,16.435,16.475,16.435,16.475,41
20100301|2010-02-26 15:30,26,16.46,16.46,16.46,16.46,4
20100301|2010-02-28 17:00,1,16.5,16.65,16.5,16.605,68
20100301|2010-02-28 17:30,1,16.615,16.64,16.6,16.64,8
20100301|2010-02-28 18:00,1,16.65,16.655,16.65,16.65,3
20100301|2010-02-28 19:00,1,16.645,16.645,16.58,16.58,37
20100301|2010-02-28 19:30,1,16.57,16.57,16.525,16.55,21
20100301|2010-02-28 20:00,1,16.575,16.575,16.54,16.54,3
20100301|2010-02-28 20:30,1,16.54,16.565,16.54,16.565,3
20100301|2010-02-28 21:00,1,16.565,16.565,16.565,16.565,1
20100301|2010-02-28 23:00,1,16.63,16.63,16.63,16.63,3
20100301|2010-02-28 23:30,1,16.62,16.62,16.61,16.62,4
20100301|2010-03-01 00:30,1,16.61,16.61,16.61,16.61,2
20100301|2010-03-01 01:00,1,16.585,16.585,16.56,16.56,2
20100301|2010-03-01 01:30,1,16.57,16.62,16.555,16.62,31
20100301|2010-03-01 02:00,1,16.63,16.74,16.625,16.73,17
20100301|2010-03-01 02:30,1,16.705,16.705,16.655,16.67,12
20100301|2010-03-01 03:00,1,16.68,16.69,16.61,16.61,11
20100301|2010-03-01 03:30,1,16.59,16.63,16.59,16.63,8
20100301|2010-03-01 04:00,1,16.61,16.61,16.535,16.535,10
20100301|2010-03-01 04:30,1,16.545,16.575,16.545,16.55,5
20100301|2010-03-01 05:30,1,16.52,16.52,16.435,16.435,16
20100301|2010-03-01 06:00,1,16.485,16.5,16.445,16.49,9
20100301|2010-03-01 06:30,1,16.46,16.46,16.46,16.46,1
20100301|2010-03-01 07:00,1,16.445,16.52,16.445,16.52,9
20100301|2010-03-01 07:30,1,16.52,16.52,16.47,16.5,47
20100301|2010-03-01 08:00,1,16.57,16.57,16.56,16.57,4
20100301|2010-03-01 08:30,1,16.565,16.565,16.46,16.46,23
20100301|2010-03-01 09:00,1,16.46,16.54,16.415,16.415,10
20100301|2010-03-01 09:30,1,16.42,16.49,16.42,16.47,55
20100301|2010-03-01 10:00,1,16.475,16.52,16.45,16.52,19
20100301|2010-03-01 10:30,1,16.53,16.58,16.53,16.58,8
20100301|2010-03-01 11:00,1,16.585,16.59,16.545,16.545,13
20100301|2010-03-01 11:30,1,16.53,16.55,16.51,16.525,8
20100301|2010-03-01 12:00,1,16.495,16.495,16.425,16.435,36
20100301|2010-03-01 12:30,1,16.43,16.49,16.43,16.49,39
20100301|2010-03-01 13:00,1,16.47,16.5,16.465,16.49,12
20100301|2010-03-01 14:00,1,16.455,16.46,16.44,16.46,45
20100301|2010-03-01 14:30,1,16.43,16.43,16.42,16.42,6
20100301|2010-03-01 15:00,1,16.42,16.44,16.42,16.44,24
20100301|2010-03-01 15:30,1,16.445,16.445,16.445,16.445,3
20100301|2010-03-01 16:00,1,16.46,16.465,16.46,16.465,3
20100301|2010-03-01 17:00,2,16.475,16.475,16.465,16.465,10
20100301|2010-03-01 17:30,2,16.465,16.465,16.465,16.465,1
20100301|2010-03-01 18:00,2,16.46,16.47,16.46,16.47,4
20100301|2010-03-01 21:00,2,16.45,16.45,16.435,16.435,2
20100301|2010-03-01 21:30,2,16.425,16.425,16.425,16.425,1
20100301|2010-03-01 22:00,2,16.355,16.365,16.32,16.32,25
20100301|2010-03-01 22:30,2,16.36,16.375,16.36,16.375,4
20100301|2010-03-01 23:00,2,16.385,16.385,16.385,16.385,1
20100301|2010-03-02 01:00,2,16.345,16.345,16.34,16.34,7
20100301|2010-03-02 01:30,2,16.41,16.425,16.41,16.425,6
20100301|2010-03-02 03:00,2,16.405,16.405,16.405,16.405,1
20100301|2010-03-02 03:30,2,16.42,16.42,16.42,16.42,1
20100301|2010-03-02 04:00,2,16.475,16.475,16.415,16.415,5
20100301|2010-03-02 04:30,2,16.48,16.48,16.48,16.48,1
20100301|2010-03-02 05:00,2,16.515,16.515,16.515,16.515,1
20100301|2010-03-02 05:30,2,16.515,16.605,16.515,16.605,9
20100301|2010-03-02 06:00,2,16.56,16.56,16.56,16.56,5
20100301|2010-03-02 06:30,2,16.595,16.6,16.595,16.6,10
20100301|2010-03-02 07:00,2,16.62,16.675,16.615,16.675,11
20100301|2010-03-02 07:30,2,16.685,16.705,16.635,16.645,14
20100301|2010-03-02 08:00,2,16.655,16.655,16.595,16.61,14
20100301|2010-03-02 08:30,2,16.675,16.77,16.66,16.745,39
20100301|2010-03-02 09:00,2,16.675,16.715,16.675,16.7,15
20100301|2010-03-02 09:30,2,16.735,16.835,16.695,16.815,40
20100301|2010-03-02 10:00,2,16.785,16.875,16.77,16.85,24
20100301|2010-03-02 10:30,2,16.845,16.93,16.825,16.895,24
20100301|2010-03-02 11:00,2,16.865,16.9,16.855,16.885,174
20100301|2010-03-02 11:30,2,16.91,16.97,16.895,16.96,22
20100301|2010-03-02 12:00,2,16.97,17.075,16.965,17.015,46
20100301|2010-03-02 12:30,2,17.02,17.02,16.97,16.985,13
20100301|2010-03-02 13:00,2,16.99,16.99,16.945,16.955,5
20100301|2010-03-02 13:30,2,16.92,16.93,16.905,16.905,7
20100301|2010-03-02 14:00,2,16.91,16.91,16.895,16.9,5
20100301|2010-03-02 14:30,2,16.91,16.92,16.9,16.91,19
20100301|2010-03-02 18:00,3,16.945,16.945,16.945,16.945,1
20100301|2010-03-02 18:30,3,16.96,16.96,16.96,16.96,1
20100301|2010-03-02 19:00,3,16.91,16.91,16.91,16.91,1
20100301|2010-03-02 20:30,3,16.895,16.895,16.895,16.895,1
20100301|2010-03-03 01:00,3,16.985,16.985,16.985,16.985,1
20100301|2010-03-03 02:00,3,16.96,16.96,16.96,16.96,1
20100301|2010-03-03 02:30,3,17.01,17.01,17.01,17.01,1
20100301|2010-03-03 03:00,3,17.04,17.11,17.04,17.085,16
20100301|2010-03-03 03:30,3,17.1,17.12,17.1,17.12,4
20100301|2010-03-03 04:00,3,17.1,17.1,17.1,17.1,2
20100301|2010-03-03 04:30,3,17.13,17.155,17.13,17.13,22
20100301|2010-03-03 05:00,3,17.1,17.1,17.1,17.1,1
20100301|2010-03-03 05:30,3,17.185,17.185,17.135,17.135,5
20100301|2010-03-03 06:00,3,17.17,17.17,17.16,17.16,2
20100301|2010-03-03 06:30,3,17.165,17.165,17.13,17.13,5
20100301|2010-03-03 07:00,3,17.135,17.275,17.135,17.275,39
20100301|2010-03-03 07:30,3,17.26,17.26,17.185,17.215,41
20100301|2010-03-03 08:00,3,17.195,17.205,17.19,17.205,8
20100301|2010-03-03 08:30,3,17.19,17.27,17.14,17.27,15
20100301|2010-03-03 09:00,3,17.18,17.19,17.18,17.185,13
20100301|2010-03-03 09:30,3,17.185,17.32,17.18,17.32,56
20100301|2010-03-03 10:00,3,17.32,17.35,17.285,17.325,10
20100301|2010-03-03 10:30,3,17.27,17.315,17.27,17.315,4
20100301|2010-03-03 11:00,3,17.32,17.33,17.265,17.265,5
20100301|2010-03-03 11:30,3,17.265,17.275,17.24,17.24,7
20100301|2010-03-03 12:00,3,17.33,17.335,17.3,17.315,9
20100301|2010-03-03 12:30,3,17.24,17.24,17.24,17.24,1
20100301|2010-03-03 13:00,3,17.26,17.26,17.225,17.225,16
20100301|2010-03-03 14:00,3,17.19,17.19,17.19,17.19,5
20100301|2010-03-03 14:30,3,17.17,17.175,17.165,17.165,32
20100301|2010-03-03 15:00,3,17.175,17.18,17.175,17.18,21
20100301|2010-03-03 15:30,3,17.19,17.2,17.19,17.2,3
20100301|2010-03-03 18:00,4,17.14,17.14,17.105,17.105,6
20100301|2010-03-03 19:00,4,17.15,17.15,17.15,17.15,1
20100301|2010-03-03 21:00,4,17.06,17.06,17.06,17.06,1
20100301|2010-03-03 22:00,4,17.105,17.105,17.105,17.105,1
20100301|2010-03-04 00:30,4,17.075,17.075,17.075,17.075,3
20100301|2010-03-04 01:00,4,17.065,17.08,17.065,17.08,3
20100301|2010-03-04 02:00,4,17.13,17.14,17.13,17.14,7
20100301|2010-03-04 02:30,4,17.13,17.15,17.13,17.15,3
20100301|2010-03-04 03:00,4,17.17,17.17,17.165,17.165,5
20100301|2010-03-04 03:30,4,17.16,17.16,17.16,17.16,1
20100301|2010-03-04 04:30,4,17.195,17.195,17.195,17.195,1
20100301|2010-03-04 05:30,4,17.35,17.35,17.35,17.35,2
20100301|2010-03-04 07:30,4,17.335,17.335,17.29,17.32,75
20100301|2010-03-04 08:00,4,17.32,17.32,17.17,17.235,12
20100301|2010-03-04 08:30,4,17.255,17.255,17.22,17.235,3
20100301|2010-03-04 09:00,4,17.17,17.18,17.135,17.18,45
20100301|2010-03-04 09:30,4,17.11,17.12,17.07,17.12,33
20100301|2010-03-04 10:30,4,17.17,17.17,17.17,17.17,7
20100301|2010-03-04 12:00,4,17.2,17.2,17.17,17.17,2
20100301|2010-03-04 12:30,4,17.12,17.12,17.12,17.12,2
20100301|2010-03-04 13:00,4,17.125,17.135,17.125,17.135,2
20100301|2010-03-04 13:30,4,17.135,17.135,17.135,17.135,1
20100301|2010-03-04 15:30,4,17.1,17.1,17.1,17.1,1
20100301|2010-03-04 17:00,5,17.14,17.15,17.14,17.15,4
20100301|2010-03-04 17:30,5,17.15,17.15,17.15,17.15,1
20100301|2010-03-04 18:30,5,17.13,17.14,17.13,17.14,6
20100301|2010-03-04 19:30,5,17.15,17.15,17.15,17.15,1
20100301|2010-03-04 20:00,5,17.15,17.155,17.15,17.15,19
20100301|2010-03-04 20:30,5,17.155,17.155,17.155,17.155,6
20100301|2010-03-04 21:00,5,17.16,17.16,17.16,17.16,4
20100301|2010-03-04 21:30,5,17.16,17.16,17.16,17.16,21
20100301|2010-03-05 03:00,5,17.255,17.255,17.255,17.255,1
20100301|2010-03-05 03:30,5,17.29,17.29,17.29,17.29,1
20100301|2010-03-05 04:00,5,17.265,17.265,17.265,17.265,1
20100301|2010-03-05 05:30,5,17.26,17.26,17.26,17.26,3
20100301|2010-03-05 06:00,5,17.265,17.29,17.265,17.29,4
20100301|2010-03-05 06:30,5,17.29,17.29,17.29,17.29,10
20100301|2010-03-05 07:00,5,17.28,17.28,17.28,17.28,15
20100301|2010-03-05 07:30,5,17.24,17.31,17.165,17.26,42
20100301|2010-03-05 09:00,5,17.42,17.45,17.42,17.43,8
20100301|2010-03-05 10:00,5,17.475,17.475,17.475,17.475,1
20100301|2010-03-05 10:30,5,17.45,17.45,17.365,17.365,3
20100301|2010-03-05 11:00,5,17.38,17.38,17.35,17.35,5
20100301|2010-03-05 12:00,5,17.37,17.37,17.35,17.35,5
20100301|2010-03-05 13:30,5,17.35,17.35,17.35,17.35,1
20100301|2010-03-05 14:30,5,17.34,17.34,17.34,17.34,1
20100301|2010-03-05 15:30,5,17.35,17.35,17.35,17.35,1
20100301|2010-03-05 16:00,5,17.35,17.35,17.35,17.35,6
20100301|2010-03-07 22:00,8,17.385,17.385,17.385,17.385,3
20100301|2010-03-08 03:30,8,17.445,17.445,17.445,17.445,1
20100301|2010-03-08 04:00,8,17.385,17.385,17.385,17.385,12
20100301|2010-03-08 08:00,8,17.44,17.47,17.44,17.47,5
20100301|2010-03-08 08:30,8,17.48,17.48,17.335,17.335,5
20100301|2010-03-08 09:00,8,17.31,17.315,17.31,17.31,5
20100301|2010-03-08 09:30,8,17.26,17.26,17.21,17.25,14
20100301|2010-03-08 10:00,8,17.235,17.235,17.165,17.175,8
20100301|2010-03-08 10:30,8,17.18,17.18,17.18,17.18,1
20100301|2010-03-08 11:30,8,17.255,17.255,17.255,17.255,4
20100301|2010-03-08 14:00,8,17.21,17.21,17.185,17.19,50
20100301|2010-03-08 14:30,8,17.2,17.2,17.2,17.2,1
20100301|2010-03-08 16:00,8,17.245,17.245,17.225,17.225,5
20100301|2010-03-08 17:00,9,17.225,17.225,17.225,17.225,2
20100301|2010-03-08 23:00,9,17.175,17.175,17.175,17.175,4
20100301|2010-03-09 03:00,9,17.1,17.1,17.1,17.1,2
20100301|2010-03-09 03:30,9,17.065,17.09,17.065,17.075,3
20100301|2010-03-09 04:30,9,17.075,17.075,17.075,17.075,1
20100301|2010-03-09 05:30,9,17,17,17,17,6
20100301|2010-03-09 06:00,9,16.965,16.965,16.965,16.965,10
20100301|2010-03-09 06:30,9,17.06,17.06,17.06,17.06,1
20100301|2010-03-09 07:00,9,17.015,17.015,16.99,17.01,21
20100301|2010-03-09 07:30,9,16.91,16.94,16.91,16.94,4
20100301|2010-03-09 08:00,9,16.965,16.965,16.965,16.965,1
20100301|2010-03-09 08:30,9,17.06,17.09,17.06,17.09,116
20100301|2010-03-09 09:30,9,17.13,17.13,17.13,17.13,1
20100301|2010-03-09 13:00,9,17.325,17.325,17.325,17.325,10
20100301|2010-03-09 15:30,9,17.235,17.235,17.235,17.235,1
20100301|2010-03-09 22:00,10,17.35,17.35,17.35,17.35,1
20100301|2010-03-10 02:00,10,17.31,17.31,17.31,17.31,1
20100301|2010-03-10 04:30,10,17.35,17.35,17.35,17.35,1
20100301|2010-03-10 07:00,10,17.43,17.43,17.365,17.365,7
20100301|2010-03-10 07:30,10,17.365,17.365,17.365,17.365,1
20100301|2010-03-10 08:00,10,17.395,17.395,17.395,17.395,3
20100301|2010-03-10 08:30,10,17.365,17.415,17.365,17.415,5
20100301|2010-03-10 09:30,10,17.415,17.415,17.415,17.415,16
20100301|2010-03-10 10:00,10,17.54,17.54,17.5,17.505,40
20100301|2010-03-10 11:00,10,17.1,17.1,16.995,17.055,45
20100301|2010-03-10 11:30,10,17.03,17.03,17.03,17.03,4
20100301|2010-03-10 12:30,10,17.005,17.005,17.005,17.005,1
20100301|2010-03-10 17:00,11,17.01,17.01,17.01,17.01,2
20100301|2010-03-10 17:30,11,17.01,17.01,17.01,17.01,2
20100301|2010-03-10 22:30,11,16.9,16.9,16.9,16.9,10
20100301|2010-03-10 23:30,11,16.9,16.9,16.9,16.9,1
20100301|2010-03-11 00:00,11,16.91,16.91,16.91,16.91,1
20100301|2010-03-11 02:00,11,16.96,16.96,16.96,16.96,1
20100301|2010-03-11 02:30,11,16.96,16.99,16.96,16.99,5
20100301|2010-03-11 07:30,11,17.025,17.025,16.88,16.88,22
20100301|2010-03-11 08:00,11,16.88,16.88,16.88,16.88,1
20100301|2010-03-11 09:00,11,17.03,17.12,17.025,17.025,80
20100301|2010-03-11 09:30,11,17.08,17.08,17.08,17.08,6
20100301|2010-03-11 10:00,11,17,17.03,17,17.03,8
20100301|2010-03-11 11:00,11,17.065,17.065,17.065,17.065,2
20100301|2010-03-11 15:00,11,17.135,17.135,17.135,17.135,20
20100301|2010-03-11 18:00,12,17.205,17.22,17.205,17.22,8
20100301|2010-03-11 18:30,12,17.165,17.165,17.165,17.165,1
20100301|2010-03-11 20:30,12,17.1,17.1,17.1,17.1,1
20100301|2010-03-11 23:00,12,17.16,17.16,17.16,17.16,5
20100301|2010-03-12 07:30,12,17.14,17.14,17.135,17.14,100
20100301|2010-03-12 09:00,12,17.165,17.165,17.165,17.165,1
20100301|2010-03-12 10:00,12,17.15,17.15,17.15,17.15,1
20100301|2010-03-12 11:30,12,16.98,16.98,16.98,16.98,10
20100301|2010-03-14 20:00,15,17.06,17.06,17.055,17.055,10
20100301|2010-03-14 20:30,15,17.055,17.055,17.055,17.055,10
20100301|2010-03-15 08:30,15,17.09,17.09,17.09,17.09,1
20100301|2010-03-15 09:00,15,17.05,17.1,17.05,17.1,4
20100301|2010-03-15 09:30,15,17.1,17.1,17.03,17.03,53
20100301|2010-03-15 10:00,15,17.005,17.005,17.005,17.005,1
20100301|2010-03-15 11:00,15,17.01,17.01,17.01,17.01,1
20100301|2010-03-15 11:30,15,17.03,17.04,17.03,17.04,70
20100301|2010-03-15 15:30,15,17.1,17.11,17.1,17.11,6
20100301|2010-03-15 16:00,15,17.12,17.12,17.12,17.12,3
20100301|2010-03-15 17:00,16,17.125,17.125,17.125,17.125,1
20100301|2010-03-16 08:30,16,17.395,17.395,17.395,17.395,11
20100301|2010-03-16 09:00,16,17.42,17.425,17.42,17.425,4
20100301|2010-03-16 09:30,16,17.42,17.42,17.42,17.42,1
20100301|2010-03-16 10:00,16,17.44,17.44,17.44,17.44,1
20100301|2010-03-16 11:30,16,17.335,17.335,17.335,17.335,1
20100301|2010-03-16 12:30,16,17.35,17.38,17.35,17.38,6
20100301|2010-03-16 13:00,16,17.375,17.375,17.375,17.375,3
20100301|2010-03-16 15:30,16,17.45,17.45,17.45,17.45,5
20100301|2010-03-16 16:00,16,17.44,17.44,17.44,17.44,1
20100301|2010-03-17 02:00,17,17.5,17.5,17.5,17.5,1
20100301|2010-03-17 07:30,17,17.47,17.47,17.47,17.47,1
20100301|2010-03-17 09:30,17,17.4,17.4,17.4,17.4,4
20100301|2010-03-17 11:00,17,17.46,17.46,17.46,17.46,1
20100301|2010-03-17 14:00,17,17.46,17.46,17.46,17.46,6
20100301|2010-03-18 07:30,18,17.52,17.52,17.52,17.52,10
20100301|2010-03-18 10:00,18,17.41,17.41,17.355,17.355,17
20100301|2010-03-18 10:30,18,17.365,17.365,17.365,17.365,3
20100301|2010-03-18 11:00,18,17.41,17.41,17.405,17.405,4
20100301|2010-03-18 16:00,18,17.405,17.41,17.405,17.41,4
20100301|2010-03-18 19:00,19,17.365,17.365,17.365,17.365,1
20100301|2010-03-18 19:30,19,17.325,17.325,17.325,17.325,2
20100301|2010-03-19 08:30,19,17.355,17.355,17.355,17.355,2
20100301|2010-03-19 09:00,19,17.29,17.29,17.12,17.13,81
20100301|2010-03-19 09:30,19,17.075,17.145,17.055,17.11,35
20100301|2010-03-19 10:00,19,17.07,17.07,17.04,17.045,28
20100301|2010-03-19 10:30,19,17.07,17.07,17.07,17.07,2
20100301|2010-03-19 11:30,19,17.01,17.01,17.01,17.01,1
20100301|2010-03-19 13:00,19,17.03,17.03,17.03,17.03,2
20100301|2010-03-19 15:30,19,16.99,16.99,16.99,16.99,2
20100301|2010-03-22 07:00,22,16.835,16.835,16.835,16.835,1
20100301|2010-03-22 09:00,22,16.64,16.645,16.64,16.645,6
20100301|2010-03-22 10:00,22,16.75,16.75,16.75,16.75,1
20100301|2010-03-22 10:30,22,16.805,16.805,16.805,16.805,1
20100301|2010-03-22 11:00,22,16.83,16.83,16.83,16.83,4
20100301|2010-03-23 01:00,23,16.95,16.95,16.95,16.95,2
20100301|2010-03-23 06:30,23,16.76,16.765,16.76,16.765,8
20100301|2010-03-23 08:00,23,16.84,16.845,16.84,16.845,6
20100301|2010-03-23 08:30,23,16.8,16.8,16.8,16.8,2
20100301|2010-03-23 21:00,24,16.925,16.925,16.925,16.925,2
20100301|2010-03-24 08:00,24,16.66,16.66,16.645,16.645,5
20100301|2010-03-24 10:00,24,16.635,16.65,16.635,16.65,8
20100301|2010-03-24 10:30,24,16.695,16.695,16.695,16.695,2
20100301|2010-03-24 11:00,24,16.69,16.695,16.685,16.685,10
20100301|2010-03-24 12:00,24,16.63,16.63,16.63,16.63,1
20100301|2010-03-25 07:30,25,16.8,16.8,16.795,16.795,3
20100301|2010-03-25 17:30,26,16.59,16.59,16.59,16.59,1
20100301|2010-03-26 01:00,26,16.77,16.77,16.77,16.77,2
20100301|2010-03-26 08:30,26,16.72,16.73,16.72,16.73,4
20100301|2010-03-26 15:30,26,16.92,16.92,16.92,16.92,1
20100301|2010-03-28 23:00,29,16.99,16.99,16.99,16.99,1
20100301|2010-03-28 23:30,29,16.98,16.98,16.98,16.98,1
20100301|2010-03-29 10:30,29,17.385,17.385,17.385,17.385,2
20100401|2010-01-29 12:30,29,16.265,16.265,16.265,16.265,2
20100401|2010-01-29 13:00,29,16.265,16.265,16.265,16.265,2
20100401|2010-01-31 19:30,1,16.21,16.21,16.21,16.21,2
20100401|2010-01-31 21:00,1,16.15,16.15,16.15,16.15,2
20100401|2010-02-02 06:30,2,16.79,16.79,16.79,16.79,1
20100401|2010-02-02 09:00,2,16.71,16.71,16.71,16.71,2
20100401|2010-02-02 12:30,2,16.76,16.76,16.76,16.76,2
20100401|2010-02-02 20:00,3,16.655,16.655,16.655,16.655,1
20100401|2010-02-04 09:00,4,15.61,15.61,15.54,15.54,3
20100401|2010-02-04 09:30,4,15.645,15.71,15.645,15.67,3
20100401|2010-02-04 10:00,4,15.54,15.54,15.44,15.44,2
20100401|2010-02-04 10:30,4,15.525,15.525,15.525,15.525,1
20100401|2010-02-04 11:30,4,15.42,15.43,15.42,15.43,2
20100401|2010-02-04 12:00,4,15.47,15.47,15.47,15.47,1
20100401|2010-02-04 23:00,5,15.3,15.3,15.3,15.3,1
20100401|2010-02-05 07:00,5,15.2,15.2,15.2,15.2,1
20100401|2010-02-05 08:30,5,15.1,15.1,15.1,15.1,4
20100401|2010-02-05 10:00,5,15.02,15.02,15.02,15.02,1
20100401|2010-02-05 10:30,5,14.83,14.83,14.695,14.695,3
20100401|2010-02-05 11:30,5,14.89,14.89,14.89,14.89,1
20100401|2010-02-05 14:30,5,15.195,15.205,15.17,15.205,6
20100401|2010-02-07 17:00,8,15.2,15.225,15.04,15.065,8
20100401|2010-02-08 02:00,8,15.26,15.26,15.26,15.26,1
20100401|2010-02-08 07:30,8,15,15,15,15,1
20100401|2010-02-08 09:00,8,15.09,15.09,15.09,15.09,1
20100401|2010-02-08 09:30,8,15.08,15.08,15.08,15.08,1
20100401|2010-02-08 10:00,8,15.195,15.195,15.195,15.195,1
20100401|2010-02-08 11:30,8,15.24,15.24,15.24,15.24,1
20100401|2010-02-08 12:30,8,15.075,15.075,15.075,15.075,1
20100401|2010-02-08 21:00,9,15.08,15.08,15.08,15.08,1
20100401|2010-02-09 05:00,9,15.2,15.2,15.2,15.2,1
20100401|2010-02-09 06:30,9,15.37,15.37,15.37,15.37,3
20100401|2010-02-09 07:00,9,15.3,15.3,15.28,15.28,4
20100401|2010-02-09 07:30,9,15.315,15.315,15.245,15.275,6
20100401|2010-02-09 08:30,9,15.295,15.3,15.225,15.225,3
20100401|2010-02-09 12:30,9,15.5,15.505,15.5,15.505,2
20100401|2010-02-09 17:30,10,15.49,15.49,15.49,15.49,4
20100401|2010-02-10 03:00,10,15.495,15.495,15.495,15.495,1
20100401|2010-02-10 07:30,10,15.475,15.475,15.425,15.425,2
20100401|2010-02-10 08:00,10,15.38,15.38,15.38,15.38,1
20100401|2010-02-10 08:30,10,15.33,15.33,15.27,15.33,3
20100401|2010-02-10 09:30,10,15.175,15.235,15.175,15.235,4
20100401|2010-02-10 10:30,10,15.22,15.22,15.22,15.22,1
20100401|2010-02-10 11:00,10,15.28,15.28,15.28,15.28,1
20100401|2010-02-10 11:30,10,15.33,15.34,15.28,15.28,7
20100401|2010-02-10 12:30,10,15.315,15.315,15.27,15.27,2
20100401|2010-02-10 14:30,10,15.265,15.265,15.26,15.26,3
20100401|2010-02-10 19:00,11,15.4,15.4,15.4,15.4,5
20100401|2010-02-10 19:30,11,15.41,15.415,15.41,15.415,5
20100401|2010-02-10 22:30,11,15.45,15.45,15.45,15.45,1
20100401|2010-02-11 00:00,11,15.465,15.465,15.465,15.465,1
20100401|2010-02-11 06:00,11,15.43,15.445,15.43,15.445,10
20100401|2010-02-11 07:00,11,15.48,15.48,15.48,15.48,1
20100401|2010-02-11 07:30,11,15.5,15.5,15.49,15.49,10
20100401|2010-02-11 08:30,11,15.275,15.275,15.275,15.275,1
20100401|2010-02-11 09:00,11,15.305,15.305,15.305,15.305,2
20100401|2010-02-11 09:30,11,15.295,15.295,15.295,15.295,1
20100401|2010-02-11 10:00,11,15.34,15.465,15.34,15.465,2
20100401|2010-02-11 10:30,11,15.5,15.58,15.5,15.58,2
20100401|2010-02-11 11:00,11,15.57,15.57,15.57,15.57,2
20100401|2010-02-11 13:00,11,15.61,15.71,15.61,15.71,9
20100401|2010-02-11 14:30,11,15.695,15.695,15.65,15.65,2
20100401|2010-02-11 17:00,12,15.7,15.7,15.7,15.7,1
20100401|2010-02-11 19:00,12,15.61,15.61,15.61,15.61,1
20100401|2010-02-12 01:00,12,15.65,15.65,15.65,15.65,1
20100401|2010-02-12 01:30,12,15.585,15.585,15.585,15.585,1
20100401|2010-02-12 04:30,12,15.35,15.35,15.35,15.35,1
20100401|2010-02-12 05:30,12,15.365,15.365,15.365,15.365,1
20100401|2010-02-12 06:00,12,15.37,15.37,15.37,15.37,1
20100401|2010-02-12 08:00,12,15.34,15.34,15.34,15.34,1
20100401|2010-02-12 08:30,12,15.29,15.29,15.23,15.23,2
20100401|2010-02-12 09:00,12,15.365,15.435,15.365,15.38,5
20100401|2010-02-12 09:30,12,15.425,15.425,15.34,15.34,3
20100401|2010-02-12 10:30,12,15.45,15.45,15.45,15.45,1
20100401|2010-02-12 11:00,12,15.46,15.46,15.46,15.46,1
20100401|2010-02-12 11:30,12,15.475,15.475,15.475,15.475,1
20100401|2010-02-12 13:00,12,15.45,15.535,15.45,15.535,2
20100401|2010-02-12 13:30,12,15.51,15.51,15.51,15.51,1
20100401|2010-02-12 14:30,12,15.545,15.545,15.545,15.545,1
20100401|2010-02-15 03:30,16,15.58,15.58,15.58,15.58,5
20100401|2010-02-15 04:00,16,15.615,15.615,15.615,15.615,2
20100401|2010-02-15 05:00,16,15.6,15.6,15.6,15.6,1
20100401|2010-02-15 06:30,16,15.615,15.615,15.615,15.615,1
20100401|2010-02-15 08:30,16,15.555,15.555,15.555,15.555,4
20100401|2010-02-15 18:30,16,15.65,15.725,15.65,15.725,7
20100401|2010-02-15 19:00,16,15.725,15.725,15.725,15.725,1
20100401|2010-02-15 20:00,16,15.725,15.725,15.725,15.725,1
20100401|2010-02-16 01:00,16,15.825,15.825,15.825,15.825,1
20100401|2010-02-16 01:30,16,15.855,15.855,15.855,15.855,2
20100401|2010-02-16 02:30,16,15.83,15.83,15.83,15.83,1
20100401|2010-02-16 04:00,16,15.82,15.82,15.82,15.82,1
20100401|2010-02-16 07:30,16,15.9,15.9,15.89,15.89,9
20100401|2010-02-16 08:00,16,15.85,15.85,15.85,15.85,1
20100401|2010-02-16 08:30,16,15.835,15.835,15.835,15.835,1
20100401|2010-02-16 09:00,16,15.9,15.9,15.9,15.9,2
20100401|2010-02-16 09:30,16,16.02,16.08,16.02,16.045,3
20100401|2010-02-16 10:00,16,16.07,16.08,16.07,16.08,32
20100401|2010-02-16 10:30,16,16.11,16.11,16.105,16.105,9
20100401|2010-02-16 12:00,16,16.17,16.17,16.17,16.17,2
20100401|2010-02-16 12:30,16,16.19,16.19,16.19,16.19,3
20100401|2010-02-16 18:30,17,16.1,16.1,16.1,16.1,1
20100401|2010-02-16 21:30,17,16.13,16.13,16.13,16.13,2
20100401|2010-02-16 23:00,17,16.295,16.295,16.295,16.295,3
20100401|2010-02-17 04:00,17,16.22,16.22,16.22,16.22,1
20100401|2010-02-17 06:00,17,16.21,16.21,16.21,16.21,2
20100401|2010-02-17 06:30,17,16.315,16.315,16.315,16.315,1
20100401|2010-02-17 07:00,17,16.295,16.295,16.165,16.165,5
20100401|2010-02-17 08:30,17,16.21,16.21,16.21,16.21,10
20100401|2010-02-17 09:00,17,16.205,16.27,16.19,16.27,27
20100401|2010-02-17 09:30,17,16.26,16.26,16.185,16.185,3
20100401|2010-02-17 10:00,17,16.08,16.08,15.95,15.95,26
20100401|2010-02-17 12:30,17,16.025,16.025,16.025,16.025,3
20100401|2010-02-17 13:00,17,16,16,16,16,1
20100401|2010-02-17 15:30,17,15.98,15.98,15.88,15.88,2
20100401|2010-02-17 19:30,18,15.82,15.82,15.82,15.82,5
20100401|2010-02-18 01:00,18,15.785,15.785,15.785,15.785,3
20100401|2010-02-18 01:30,18,15.73,15.73,15.73,15.73,10
20100401|2010-02-18 06:00,18,15.905,15.905,15.905,15.905,5
20100401|2010-02-18 08:00,18,16.06,16.095,16.06,16.095,27
20100401|2010-02-18 08:30,18,16.2,16.2,16.2,16.2,4
20100401|2010-02-18 09:00,18,16.2,16.2,16.2,16.2,1
20100401|2010-02-18 10:00,18,16.155,16.155,16.155,16.155,14
20100401|2010-02-18 10:30,18,16.12,16.125,16.115,16.12,32
20100401|2010-02-18 11:00,18,16.025,16.025,16,16,4
20100401|2010-02-18 12:00,18,16.07,16.07,16.07,16.07,1
20100401|2010-02-18 12:30,18,16.095,16.095,16.07,16.07,18
20100401|2010-02-18 14:30,18,16.2,16.2,16.2,16.2,1
20100401|2010-02-18 15:30,18,16,16,15.885,15.885,25
20100401|2010-02-18 17:30,19,15.82,15.82,15.8,15.815,6
20100401|2010-02-18 19:30,19,15.8,15.8,15.8,15.8,4
20100401|2010-02-18 20:00,19,15.775,15.775,15.775,15.775,1
20100401|2010-02-19 00:30,19,15.81,15.81,15.81,15.81,1
20100401|2010-02-19 02:00,19,15.84,15.84,15.84,15.84,1
20100401|2010-02-19 02:30,19,15.875,15.945,15.875,15.945,4
20100401|2010-02-19 03:00,19,15.93,15.935,15.93,15.935,4
20100401|2010-02-19 03:30,19,15.94,15.94,15.94,15.94,1
20100401|2010-02-19 05:00,19,15.96,15.96,15.96,15.96,1
20100401|2010-02-19 05:30,19,15.92,15.92,15.92,15.92,2
20100401|2010-02-19 07:00,19,16.08,16.08,16.05,16.05,2
20100401|2010-02-19 07:30,19,16.14,16.15,16.06,16.09,46
20100401|2010-02-19 08:30,19,16.15,16.165,16.12,16.12,15
20100401|2010-02-19 09:00,19,16.085,16.105,16.035,16.105,14
20100401|2010-02-19 10:00,19,16.135,16.2,16.135,16.2,12
20100401|2010-02-19 10:30,19,16.17,16.17,16.17,16.17,3
20100401|2010-02-19 11:00,19,16.285,16.515,16.285,16.515,5
20100401|2010-02-19 11:30,19,16.465,16.475,16.46,16.475,9
20100401|2010-02-19 12:00,19,16.41,16.41,16.41,16.41,4
20100401|2010-02-19 12:30,19,16.45,16.45,16.395,16.395,9
20100401|2010-02-19 13:00,19,16.37,16.37,16.37,16.37,3
20100401|2010-02-19 14:30,19,16.29,16.29,16.29,16.29,1
20100401|2010-02-19 15:00,19,16.29,16.31,16.285,16.31,4
20100401|2010-02-21 17:00,22,16.4,16.47,16.4,16.47,6
20100401|2010-02-21 18:00,22,16.45,16.45,16.45,16.45,1
20100401|2010-02-21 19:00,22,16.515,16.515,16.515,16.515,1
20100401|2010-02-21 19:30,22,16.5,16.5,16.5,16.5,1
20100401|2010-02-22 00:30,22,16.54,16.54,16.54,16.54,1
20100401|2010-02-22 02:00,22,16.545,16.545,16.545,16.545,1
20100401|2010-02-22 02:30,22,16.445,16.445,16.445,16.445,1
20100401|2010-02-22 04:30,22,16.43,16.43,16.43,16.43,2
20100401|2010-02-22 05:00,22,16.45,16.45,16.45,16.45,2
20100401|2010-02-22 07:30,22,16.39,16.39,16.39,16.39,1
20100401|2010-02-22 08:30,22,16.365,16.365,16.27,16.27,3
20100401|2010-02-22 09:00,22,16.24,16.24,16.235,16.235,2
20100401|2010-02-22 09:30,22,16.255,16.255,16.185,16.185,32
20100401|2010-02-22 10:00,22,16.17,16.25,16.17,16.24,12
20100401|2010-02-22 10:30,22,16.19,16.19,16.19,16.19,1
20100401|2010-02-22 11:00,22,16.195,16.195,16.195,16.195,1
20100401|2010-02-22 11:30,22,16.25,16.3,16.25,16.275,8
20100401|2010-02-22 12:00,22,16.28,16.28,16.28,16.28,1
20100401|2010-02-22 12:30,22,16.235,16.235,16.23,16.23,3
20100401|2010-02-22 13:00,22,16.29,16.29,16.29,16.29,1
20100401|2010-02-22 14:00,22,16.255,16.255,16.255,16.255,1
20100401|2010-02-22 20:00,23,16.19,16.23,16.19,16.23,2
20100401|2010-02-22 23:00,23,16.32,16.32,16.305,16.31,6
20100401|2010-02-22 23:30,23,16.3,16.33,16.3,16.33,3
20100401|2010-02-23 00:30,23,16.3,16.3,16.3,16.3,2
20100401|2010-02-23 01:00,23,16.37,16.375,16.37,16.375,2
20100401|2010-02-23 01:30,23,16.385,16.395,16.385,16.395,3
20100401|2010-02-23 02:00,23,16.395,16.395,16.395,16.395,1
20100401|2010-02-23 02:30,23,16.395,16.395,16.38,16.38,2
20100401|2010-02-23 03:00,23,16.3,16.3,16.3,16.3,1
20100401|2010-02-23 04:00,23,16.265,16.265,16.265,16.265,1
20100401|2010-02-23 04:30,23,16.225,16.225,16.225,16.225,1
20100401|2010-02-23 05:00,23,16.21,16.22,16.21,16.21,7
20100401|2010-02-23 05:30,23,16.18,16.18,16.1,16.14,3
20100401|2010-02-23 06:00,23,16.12,16.145,16.11,16.145,8
20100401|2010-02-23 06:30,23,16.17,16.17,16.17,16.17,1
20100401|2010-02-23 07:30,23,16.145,16.145,16,16.015,14
20100401|2010-02-23 08:00,23,15.95,16,15.945,16,29
20100401|2010-02-23 08:30,23,16,16.03,15.96,16.03,17
20100401|2010-02-23 09:00,23,15.96,15.995,15.82,15.87,6
20100401|2010-02-23 09:30,23,15.875,15.875,15.86,15.86,12
20100401|2010-02-23 10:00,23,15.89,15.89,15.855,15.885,5
20100401|2010-02-23 10:30,23,15.895,15.94,15.895,15.94,2
20100401|2010-02-23 11:00,23,15.925,15.925,15.83,15.855,10
20100401|2010-02-23 11:30,23,15.8,15.8,15.8,15.8,1
20100401|2010-02-23 12:00,23,15.875,15.9,15.875,15.9,2
20100401|2010-02-23 12:30,23,15.85,15.855,15.85,15.85,9
20100401|2010-02-23 14:30,23,15.805,15.805,15.805,15.805,1
20100401|2010-02-23 15:30,23,15.85,15.85,15.85,15.85,1
20100401|2010-02-23 17:30,24,15.865,15.865,15.865,15.865,1
20100401|2010-02-23 20:00,24,15.965,15.97,15.965,15.97,2
20100401|2010-02-23 20:30,24,15.95,15.95,15.95,15.95,1
20100401|2010-02-23 21:30,24,15.95,15.95,15.95,15.95,1
20100401|2010-02-23 22:30,24,15.92,15.92,15.885,15.885,2
20100401|2010-02-24 01:30,24,15.7,15.7,15.7,15.7,1
20100401|2010-02-24 02:00,24,15.735,15.735,15.735,15.735,1
20100401|2010-02-24 02:30,24,15.835,15.835,15.835,15.835,1
20100401|2010-02-24 03:00,24,15.72,15.72,15.715,15.715,10
20100401|2010-02-24 04:00,24,15.74,15.74,15.74,15.74,1
20100401|2010-02-24 04:30,24,15.82,15.82,15.82,15.82,1
20100401|2010-02-24 05:00,24,15.77,15.77,15.77,15.77,1
20100401|2010-02-24 05:30,24,15.735,15.735,15.735,15.735,1
20100401|2010-02-24 06:30,24,15.735,15.735,15.735,15.735,1
20100401|2010-02-24 07:00,24,15.8,15.8,15.8,15.8,1
20100401|2010-02-24 07:30,24,15.86,15.86,15.82,15.86,6
20100401|2010-02-24 08:30,24,15.92,15.95,15.875,15.935,31
20100401|2010-02-24 09:00,24,15.885,15.995,15.88,15.88,12
20100401|2010-02-24 09:30,24,15.93,15.985,15.93,15.945,12
20100401|2010-02-24 10:00,24,15.985,16,15.905,15.92,10
20100401|2010-02-24 10:30,24,15.885,15.91,15.87,15.9,7
20100401|2010-02-24 11:00,24,15.915,15.93,15.9,15.925,7
20100401|2010-02-24 11:30,24,15.875,15.875,15.85,15.85,4
20100401|2010-02-24 12:00,24,15.88,15.935,15.88,15.935,2
20100401|2010-02-24 12:30,24,15.915,15.93,15.915,15.93,5
20100401|2010-02-24 13:00,24,15.89,15.89,15.885,15.885,3
20100401|2010-02-24 13:30,24,15.865,15.88,15.865,15.88,2
20100401|2010-02-24 14:00,24,15.885,15.89,15.885,15.89,4
20100401|2010-02-24 15:00,24,15.925,15.925,15.925,15.925,1
20100401|2010-02-24 15:30,24,15.965,15.975,15.965,15.975,2
20100401|2010-02-24 17:00,25,15.94,16,15.94,15.99,5
20100401|2010-02-24 17:30,25,16,16,16,16,1
20100401|2010-02-24 18:00,25,16.025,16.025,16.025,16.025,1
20100401|2010-02-24 18:30,25,16.01,16.01,16.01,16.01,1
20100401|2010-02-24 23:00,25,15.79,15.79,15.79,15.79,1
20100401|2010-02-25 02:00,25,15.755,15.755,15.755,15.755,3
20100401|2010-02-25 03:00,25,15.77,15.77,15.77,15.77,1
20100401|2010-02-25 04:30,25,15.77,15.775,15.76,15.775,6
20100401|2010-02-25 06:00,25,15.905,15.92,15.905,15.92,2
20100401|2010-02-25 06:30,25,15.79,15.79,15.79,15.79,1
20100401|2010-02-25 07:00,25,15.75,15.75,15.745,15.745,2
20100401|2010-02-25 07:30,25,15.72,15.815,15.715,15.815,9
20100401|2010-02-25 08:00,25,15.72,15.72,15.65,15.68,10
20100401|2010-02-25 08:30,25,15.66,15.805,15.66,15.805,16
20100401|2010-02-25 09:00,25,15.78,15.82,15.78,15.82,2
20100401|2010-02-25 09:30,25,15.91,15.92,15.9,15.9,7
20100401|2010-02-25 10:00,25,15.89,16.015,15.89,15.945,9
20100401|2010-02-25 10:30,25,15.885,15.925,15.85,15.925,4
20100401|2010-02-25 11:00,25,15.935,15.935,15.935,15.935,1
20100401|2010-02-25 11:30,25,15.98,16.145,15.98,16.11,50
20100401|2010-02-25 12:00,25,16.145,16.17,16.105,16.13,44
20100401|2010-02-25 12:30,25,16.12,16.145,16.095,16.145,16
20100401|2010-02-25 13:00,25,16.16,16.16,16.07,16.075,10
20100401|2010-02-25 13:30,25,16.075,16.075,16.055,16.055,6
20100401|2010-02-25 14:30,25,16.1,16.1,16.1,16.1,2
20100401|2010-02-25 17:00,26,16.1,16.1,16.1,16.1,1
20100401|2010-02-25 22:00,26,16.2,16.2,16.2,16.2,2
20100401|2010-02-25 22:30,26,16.195,16.195,16.195,16.195,1
20100401|2010-02-25 23:00,26,16.18,16.18,16.18,16.18,1
20100401|2010-02-26 00:30,26,16.195,16.195,16.18,16.18,5
20100401|2010-02-26 01:00,26,16.165,16.165,16.165,16.165,1
20100401|2010-02-26 01:30,26,16.135,16.135,16.135,16.135,1
20100401|2010-02-26 02:00,26,16.12,16.12,16.12,16.12,2
20100401|2010-02-26 02:30,26,16.165,16.165,16.165,16.165,1
20100401|2010-02-26 04:00,26,16.18,16.185,16.18,16.185,3
20100401|2010-02-26 04:30,26,16.2,16.2,16.2,16.2,1
20100401|2010-02-26 05:30,26,16.14,16.14,16.115,16.115,2
20100401|2010-02-26 06:00,26,16.125,16.125,16.11,16.11,3
20100401|2010-02-26 07:00,26,16.115,16.115,16.11,16.11,2
20100401|2010-02-26 08:00,26,16.16,16.215,16.16,16.21,9
20100401|2010-02-26 08:30,26,16.21,16.21,16.175,16.175,5
20100401|2010-02-26 09:00,26,16.15,16.29,16.135,16.27,19
20100401|2010-02-26 09:30,26,16.3,16.355,16.275,16.355,19
20100401|2010-02-26 10:00,26,16.33,16.38,16.33,16.345,7
20100401|2010-02-26 10:30,26,16.4,16.42,16.4,16.4,10
20100401|2010-02-26 11:00,26,16.36,16.41,16.345,16.405,10
20100401|2010-02-26 11:30,26,16.395,16.395,16.38,16.38,4
20100401|2010-02-26 12:00,26,16.42,16.51,16.42,16.51,7
20100401|2010-02-26 12:30,26,16.515,16.515,16.515,16.515,1
20100401|2010-02-26 13:00,26,16.5,16.5,16.48,16.48,5
20100401|2010-02-26 14:30,26,16.465,16.465,16.45,16.45,5
20100401|2010-02-28 17:30,1,16.62,16.655,16.62,16.655,10
20100401|2010-02-28 18:30,1,16.655,16.655,16.655,16.655,1
20100401|2010-02-28 19:00,1,16.625,16.625,16.62,16.62,3
20100401|2010-02-28 19:30,1,16.55,16.55,16.55,16.55,1
20100401|2010-02-28 20:00,1,16.6,16.6,16.6,16.6,1
20100401|2010-02-28 20:30,1,16.545,16.545,16.545,16.545,1
20100401|2010-02-28 21:00,1,16.575,16.575,16.575,16.575,1
20100401|2010-02-28 21:30,1,16.625,16.625,16.625,16.625,2
20100401|2010-02-28 23:00,1,16.64,16.64,16.64,16.64,1
20100401|2010-02-28 23:30,1,16.625,16.625,16.62,16.62,2
20100401|2010-03-01 00:30,1,16.62,16.62,16.62,16.62,1
20100401|2010-03-01 01:00,1,16.57,16.57,16.57,16.57,1
20100401|2010-03-01 02:00,1,16.645,16.745,16.645,16.745,5
20100401|2010-03-01 03:00,1,16.64,16.67,16.64,16.67,4
20100401|2010-03-01 04:00,1,16.625,16.625,16.625,16.625,2
20100401|2010-03-01 05:30,1,16.595,16.595,16.49,16.49,4
20100401|2010-03-01 06:00,1,16.515,16.515,16.515,16.515,1
20100401|2010-03-01 07:00,1,16.475,16.475,16.475,16.475,1
20100401|2010-03-01 07:30,1,16.48,16.48,16.48,16.48,5
20100401|2010-03-01 08:00,1,16.57,16.57,16.53,16.53,7
20100401|2010-03-01 08:30,1,16.575,16.575,16.495,16.495,4
20100401|2010-03-01 10:00,1,16.5,16.53,16.49,16.52,11
20100401|2010-03-01 11:00,1,16.585,16.585,16.585,16.585,1
20100401|2010-03-01 11:30,1,16.56,16.56,16.56,16.56,2
20100401|2010-03-01 12:00,1,16.485,16.51,16.44,16.44,6
20100401|2010-03-01 16:00,1,16.46,16.46,16.46,16.46,5
20100401|2010-03-01 19:30,2,16.475,16.475,16.475,16.475,1
20100401|2010-03-01 20:00,2,16.455,16.455,16.455,16.455,1
20100401|2010-03-01 20:30,2,16.46,16.46,16.46,16.46,2
20100401|2010-03-01 21:30,2,16.42,16.42,16.42,16.42,1
20100401|2010-03-02 02:30,2,16.515,16.515,16.51,16.51,4
20100401|2010-03-02 03:30,2,16.445,16.445,16.445,16.445,1
20100401|2010-03-02 05:30,2,16.61,16.61,16.61,16.61,1
20100401|2010-03-02 06:00,2,16.6,16.6,16.6,16.6,1
20100401|2010-03-02 06:30,2,16.585,16.605,16.58,16.605,4
20100401|2010-03-02 07:00,2,16.65,16.66,16.61,16.66,8
20100401|2010-03-02 07:30,2,16.675,16.69,16.655,16.655,5
20100401|2010-03-02 08:00,2,16.605,16.635,16.605,16.635,2
20100401|2010-03-02 08:30,2,16.66,16.77,16.66,16.77,20
20100401|2010-03-02 09:00,2,16.73,16.73,16.675,16.675,4
20100401|2010-03-02 09:30,2,16.73,16.845,16.73,16.82,19
20100401|2010-03-02 10:00,2,16.86,16.88,16.86,16.875,12
20100401|2010-03-02 10:30,2,16.87,16.885,16.835,16.885,28
20100401|2010-03-02 11:00,2,16.88,16.88,16.88,16.88,2
20100401|2010-03-02 11:30,2,16.91,16.975,16.905,16.96,13
20100401|2010-03-02 12:00,2,16.985,17.08,16.985,17.075,13
20100401|2010-03-02 12:30,2,17.03,17.03,17,17,5
20100401|2010-03-02 13:00,2,16.97,16.97,16.97,16.97,3
20100401|2010-03-02 13:30,2,16.93,16.935,16.89,16.91,27
20100401|2010-03-02 14:00,2,16.92,16.95,16.92,16.945,11
20100401|2010-03-02 14:30,2,16.89,16.905,16.89,16.905,10
20100401|2010-03-02 15:30,2,16.92,16.925,16.905,16.925,6
20100401|2010-03-02 19:00,3,16.9,16.9,16.9,16.9,1
20100401|2010-03-02 21:00,3,16.9,16.9,16.9,16.9,2
20100401|2010-03-02 22:30,3,16.965,16.965,16.965,16.965,10
20100401|2010-03-03 00:30,3,16.975,16.975,16.975,16.975,1
20100401|2010-03-03 03:00,3,17.05,17.11,17.04,17.08,25
20100401|2010-03-03 03:30,3,17.105,17.105,17.105,17.105,1
20100401|2010-03-03 04:00,3,17.12,17.12,17.12,17.12,3
20100401|2010-03-03 04:30,3,17.14,17.14,17.14,17.14,1
20100401|2010-03-03 05:30,3,17.195,17.195,17.17,17.17,2
20100401|2010-03-03 06:30,3,17.17,17.17,17.17,17.17,1
20100401|2010-03-03 07:00,3,17.155,17.27,17.155,17.27,16
20100401|2010-03-03 07:30,3,17.26,17.265,17.185,17.185,5
20100401|2010-03-03 08:00,3,17.23,17.23,17.2,17.2,21
20100401|2010-03-03 08:30,3,17.205,17.23,17.205,17.23,52
20100401|2010-03-03 09:00,3,17.2,17.205,17.2,17.205,2
20100401|2010-03-03 09:30,3,17.265,17.31,17.24,17.31,14
20100401|2010-03-03 10:00,3,17.335,17.35,17.305,17.305,32
20100401|2010-03-03 10:30,3,17.295,17.295,17.295,17.295,1
20100401|2010-03-03 11:00,3,17.325,17.325,17.27,17.27,4
20100401|2010-03-03 11:30,3,17.26,17.26,17.24,17.24,2
20100401|2010-03-03 12:00,3,17.275,17.35,17.275,17.3,5
20100401|2010-03-03 12:30,3,17.29,17.29,17.27,17.27,3
20100401|2010-03-03 13:30,3,17.18,17.19,17.18,17.19,2
20100401|2010-03-03 14:00,3,17.195,17.2,17.195,17.2,2
20100401|2010-03-03 14:30,3,17.19,17.19,17.19,17.19,2
20100401|2010-03-03 15:30,3,17.2,17.2,17.2,17.2,2
20100401|2010-03-03 16:00,3,17.205,17.205,17.205,17.205,1
20100401|2010-03-03 18:00,4,17.17,17.17,17.12,17.12,3
20100401|2010-03-03 18:30,4,17.125,17.125,17.125,17.125,1
20100401|2010-03-03 23:00,4,17.13,17.13,17.13,17.13,2
20100401|2010-03-04 01:30,4,17.11,17.11,17.1,17.11,4
20100401|2010-03-04 02:00,4,17.12,17.145,17.12,17.145,2
20100401|2010-03-04 04:00,4,17.22,17.22,17.22,17.22,2
20100401|2010-03-04 04:30,4,17.205,17.23,17.205,17.23,2
20100401|2010-03-04 05:30,4,17.34,17.375,17.34,17.375,2
20100401|2010-03-04 06:00,4,17.355,17.355,17.335,17.335,2
20100401|2010-03-04 06:30,4,17.285,17.285,17.285,17.285,1
20100401|2010-03-04 07:30,4,17.295,17.355,17.295,17.33,3
20100401|2010-03-04 08:00,4,17.285,17.285,17.23,17.255,35
20100401|2010-03-04 08:30,4,17.29,17.29,17.19,17.235,4
20100401|2010-03-04 09:00,4,17.195,17.21,17.155,17.175,10
20100401|2010-03-04 09:30,4,17.125,17.145,17.08,17.135,7
20100401|2010-03-04 10:00,4,17.19,17.215,17.15,17.15,5
20100401|2010-03-04 10:30,4,17.14,17.165,17.14,17.165,2
20100401|2010-03-04 11:30,4,17.22,17.22,17.22,17.22,1
20100401|2010-03-04 12:00,4,17.165,17.17,17.165,17.17,2
20100401|2010-03-04 13:00,4,17.12,17.135,17.12,17.135,2
20100401|2010-03-04 13:30,4,17.155,17.155,17.155,17.155,2
20100401|2010-03-04 21:30,5,17.18,17.18,17.17,17.17,2
20100401|2010-03-04 23:00,5,17.245,17.245,17.23,17.23,26
20100401|2010-03-05 00:00,5,17.235,17.235,17.235,17.235,4
20100401|2010-03-05 03:00,5,17.275,17.275,17.275,17.275,1
20100401|2010-03-05 03:30,5,17.31,17.31,17.31,17.31,1
20100401|2010-03-05 05:00,5,17.27,17.28,17.27,17.28,2
20100401|2010-03-05 06:00,5,17.295,17.295,17.295,17.295,1
20100401|2010-03-05 06:30,5,17.3,17.3,17.265,17.265,2
20100401|2010-03-05 07:00,5,17.28,17.285,17.28,17.28,4
20100401|2010-03-05 07:30,5,17.21,17.295,17.18,17.275,12
20100401|2010-03-05 08:00,5,17.27,17.28,17.205,17.28,3
20100401|2010-03-05 08:30,5,17.29,17.355,17.29,17.355,23
20100401|2010-03-05 09:00,5,17.32,17.46,17.32,17.43,28
20100401|2010-03-05 09:30,5,17.465,17.5,17.465,17.5,5
20100401|2010-03-05 10:00,5,17.475,17.49,17.475,17.475,3
20100401|2010-03-05 10:30,5,17.45,17.46,17.405,17.42,45
20100401|2010-03-05 11:00,5,17.4,17.4,17.33,17.33,5
20100401|2010-03-05 11:30,5,17.335,17.36,17.335,17.36,6
20100401|2010-03-05 12:00,5,17.38,17.38,17.38,17.38,6
20100401|2010-03-05 12:30,5,17.355,17.355,17.31,17.335,12
20100401|2010-03-05 13:30,5,17.365,17.38,17.365,17.38,3
20100401|2010-03-05 14:00,5,17.38,17.38,17.38,17.38,2
20100401|2010-03-05 14:30,5,17.34,17.34,17.34,17.34,1
20100401|2010-03-07 17:00,8,17.41,17.41,17.41,17.41,2
20100401|2010-03-07 17:30,8,17.435,17.435,17.435,17.435,1
20100401|2010-03-07 20:00,8,17.39,17.39,17.39,17.39,4
20100401|2010-03-07 21:00,8,17.405,17.405,17.405,17.405,1
20100401|2010-03-07 22:30,8,17.45,17.45,17.45,17.45,1
20100401|2010-03-07 23:00,8,17.46,17.46,17.45,17.45,2
20100401|2010-03-08 01:00,8,17.48,17.48,17.48,17.48,1
20100401|2010-03-08 02:30,8,17.415,17.415,17.41,17.41,2
20100401|2010-03-08 03:30,8,17.46,17.46,17.46,17.46,2
20100401|2010-03-08 04:00,8,17.44,17.44,17.44,17.44,1
20100401|2010-03-08 04:30,8,17.415,17.415,17.39,17.39,2
20100401|2010-03-08 05:00,8,17.38,17.385,17.38,17.385,11
20100401|2010-03-08 05:30,8,17.38,17.38,17.345,17.365,11
20100401|2010-03-08 06:00,8,17.415,17.415,17.415,17.415,1
20100401|2010-03-08 07:00,8,17.45,17.45,17.42,17.43,4
20100401|2010-03-08 08:00,8,17.51,17.51,17.51,17.51,1
20100401|2010-03-08 08:30,8,17.49,17.49,17.36,17.36,7
20100401|2010-03-08 09:00,8,17.3,17.335,17.3,17.335,34
20100401|2010-03-08 09:30,8,17.325,17.325,17.245,17.285,25
20100401|2010-03-08 10:00,8,17.25,17.26,17.16,17.16,7
20100401|2010-03-08 10:30,8,17.145,17.23,17.145,17.22,10
20100401|2010-03-08 11:00,8,17.2,17.27,17.2,17.27,2
20100401|2010-03-08 11:30,8,17.29,17.3,17.29,17.3,6
20100401|2010-03-08 12:00,8,17.275,17.28,17.275,17.28,2
20100401|2010-03-08 12:30,8,17.245,17.255,17.245,17.255,2
20100401|2010-03-08 14:30,8,17.22,17.22,17.205,17.205,3
20100401|2010-03-08 15:00,8,17.225,17.225,17.225,17.225,1
20100401|2010-03-08 18:00,9,17.22,17.22,17.22,17.22,1
20100401|2010-03-08 21:00,9,17.17,17.17,17.165,17.165,3
20100401|2010-03-08 22:00,9,17.135,17.135,17.135,17.135,1
20100401|2010-03-09 02:30,9,17.19,17.19,17.185,17.185,2
20100401|2010-03-09 03:00,9,17.09,17.09,17.09,17.09,1
20100401|2010-03-09 03:30,9,17.095,17.095,17.095,17.095,2
20100401|2010-03-09 05:30,9,17.02,17.02,17.02,17.02,3
20100401|2010-03-09 06:00,9,17.055,17.055,17.055,17.055,1
20100401|2010-03-09 06:30,9,17.07,17.07,17.07,17.07,1
20100401|2010-03-09 07:00,9,17.005,17.005,16.9,16.9,4
20100401|2010-03-09 07:30,9,16.92,16.955,16.92,16.955,2
20100401|2010-03-09 08:00,9,16.97,17.04,16.97,17.035,11
20100401|2010-03-09 08:30,9,17.08,17.1,17.07,17.1,11
20100401|2010-03-09 09:00,9,17.08,17.165,17.08,17.165,3
20100401|2010-03-09 10:00,9,17.16,17.165,17.12,17.165,4
20100401|2010-03-09 10:30,9,17.21,17.28,17.21,17.275,16
20100401|2010-03-09 11:00,9,17.355,17.375,17.335,17.365,13
20100401|2010-03-09 11:30,9,17.36,17.375,17.325,17.375,11
20100401|2010-03-09 12:00,9,17.395,17.395,17.325,17.33,10
20100401|2010-03-09 12:30,9,17.36,17.36,17.325,17.325,3
20100401|2010-03-09 14:00,9,17.29,17.29,17.29,17.29,1
20100401|2010-03-09 14:30,9,17.28,17.29,17.28,17.29,2
20100401|2010-03-09 16:00,9,17.28,17.28,17.28,17.28,1
20100401|2010-03-09 17:00,10,17.295,17.295,17.295,17.295,1
20100401|2010-03-09 21:00,10,17.295,17.295,17.295,17.295,2
20100401|2010-03-09 21:30,10,17.34,17.37,17.34,17.37,14
20100401|2010-03-09 23:30,10,17.455,17.465,17.445,17.445,3
20100401|2010-03-10 00:30,10,17.425,17.425,17.425,17.425,1
20100401|2010-03-10 01:00,10,17.385,17.385,17.385,17.385,3
20100401|2010-03-10 03:00,10,17.44,17.445,17.44,17.445,6
20100401|2010-03-10 05:30,10,17.45,17.45,17.45,17.45,1
20100401|2010-03-10 06:00,10,17.45,17.475,17.45,17.475,2
20100401|2010-03-10 06:30,10,17.47,17.47,17.47,17.47,1
20100401|2010-03-10 07:00,10,17.45,17.45,17.375,17.375,9
20100401|2010-03-10 08:00,10,17.325,17.39,17.325,17.38,4
20100401|2010-03-10 08:30,10,17.415,17.42,17.385,17.385,9
20100401|2010-03-10 09:00,10,17.39,17.39,17.39,17.39,1
20100401|2010-03-10 09:30,10,17.43,17.605,17.43,17.6,32
20100401|2010-03-10 10:00,10,17.635,17.635,17.515,17.515,12
20100401|2010-03-10 10:30,10,17.5,17.5,17.225,17.24,46
20100401|2010-03-10 11:00,10,17.24,17.24,17.005,17.06,74
20100401|2010-03-10 11:30,10,17.02,17.11,17,17.11,9
20100401|2010-03-10 12:00,10,17,17.065,17,17,7
20100401|2010-03-10 12:30,10,17.02,17.02,16.96,16.965,8
20100401|2010-03-10 13:00,10,17.01,17.09,17.01,17.09,4
20100401|2010-03-10 13:30,10,17.07,17.07,17.07,17.07,1
20100401|2010-03-10 14:00,10,17.01,17.01,17.01,17.01,1
20100401|2010-03-10 14:30,10,16.965,16.965,16.965,16.965,1
20100401|2010-03-10 19:00,11,16.99,16.99,16.99,16.99,2
20100401|2010-03-10 20:00,11,16.965,16.965,16.965,16.965,1
20100401|2010-03-10 20:30,11,16.93,16.935,16.9,16.9,4
20100401|2010-03-10 21:30,11,16.84,16.84,16.84,16.84,1
20100401|2010-03-11 02:00,11,16.97,16.97,16.97,16.97,1
20100401|2010-03-11 02:30,11,16.99,16.995,16.99,16.995,4
20100401|2010-03-11 04:00,11,17.04,17.04,17.04,17.04,1
20100401|2010-03-11 06:00,11,16.915,16.925,16.915,16.925,2
20100401|2010-03-11 06:30,11,16.94,16.995,16.93,16.995,4
20100401|2010-03-11 07:30,11,16.975,16.975,16.885,16.905,4
20100401|2010-03-11 08:00,11,16.9,16.97,16.895,16.97,5
20100401|2010-03-11 09:00,11,17.09,17.14,17.075,17.125,6
20100401|2010-03-11 09:30,11,17.09,17.09,17.09,17.09,1
20100401|2010-03-11 10:30,11,17.09,17.09,17.09,17.09,1
20100401|2010-03-11 11:00,11,17.15,17.15,17.07,17.08,8
20100401|2010-03-11 11:30,11,17.105,17.105,17.1,17.1,3
20100401|2010-03-11 12:30,11,17.155,17.155,17.155,17.155,1
20100401|2010-03-11 14:30,11,17.15,17.15,17.15,17.15,1
20100401|2010-03-11 15:00,11,17.155,17.18,17.155,17.18,2
20100401|2010-03-11 17:00,12,17.205,17.205,17.185,17.185,2
20100401|2010-03-11 20:30,12,17.125,17.125,17.125,17.125,2
20100401|2010-03-12 02:00,12,17.175,17.175,17.175,17.175,1
20100401|2010-03-12 02:30,12,17.215,17.265,17.215,17.265,4
20100401|2010-03-12 03:30,12,17.315,17.335,17.315,17.335,2
20100401|2010-03-12 04:30,12,17.335,17.335,17.335,17.335,1
20100401|2010-03-12 06:30,12,17.28,17.28,17.28,17.28,2
20100401|2010-03-12 07:30,12,17.185,17.185,17.185,17.185,1
20100401|2010-03-12 08:30,12,17.215,17.215,17.2,17.215,3
20100401|2010-03-12 09:00,12,17.16,17.16,17.16,17.16,1
20100401|2010-03-12 09:30,12,17.21,17.21,17.21,17.21,1
20100401|2010-03-12 10:00,12,17.16,17.215,17.16,17.2,8
20100401|2010-03-12 10:30,12,17.15,17.15,17.115,17.115,3
20100401|2010-03-12 11:00,12,17.02,17.025,17.015,17.015,4
20100401|2010-03-12 11:30,12,17.03,17.03,17.02,17.02,3
20100401|2010-03-12 12:00,12,17.05,17.05,17.05,17.05,5
20100401|2010-03-14 19:00,15,17.12,17.12,17.12,17.12,1
20100401|2010-03-14 22:30,15,17.075,17.075,17.075,17.075,6
20100401|2010-03-15 01:00,15,17.03,17.03,17.03,17.03,1
20100401|2010-03-15 01:30,15,17.07,17.07,17.07,17.07,1
20100401|2010-03-15 06:00,15,17.035,17.06,17.035,17.06,2
20100401|2010-03-15 07:30,15,17.045,17.05,17.045,17.05,8
20100401|2010-03-15 08:30,15,17.085,17.085,17.085,17.085,1
20100401|2010-03-15 09:30,15,17.14,17.14,17.065,17.065,8
20100401|2010-03-15 10:00,15,17.04,17.04,17.005,17.015,15
20100401|2010-03-15 10:30,15,17.04,17.04,17.04,17.04,1
20100401|2010-03-15 11:00,15,17.025,17.025,16.995,16.995,11
20100401|2010-03-15 11:30,15,17.065,17.065,17.065,17.065,1
20100401|2010-03-15 12:30,15,17.1,17.1,17.1,17.1,5
20100401|2010-03-15 15:30,15,17.115,17.115,17.115,17.115,1
20100401|2010-03-15 18:30,16,17.2,17.2,17.2,17.2,1
20100401|2010-03-15 20:00,16,17.185,17.185,17.185,17.185,1
20100401|2010-03-15 23:00,16,17.22,17.25,17.22,17.25,2
20100401|2010-03-16 02:00,16,17.215,17.215,17.215,17.215,4
20100401|2010-03-16 03:30,16,17.235,17.28,17.235,17.275,4
20100401|2010-03-16 04:30,16,17.295,17.305,17.295,17.305,2
20100401|2010-03-16 05:00,16,17.3,17.3,17.28,17.28,2
20100401|2010-03-16 07:30,16,17.32,17.37,17.315,17.37,5
20100401|2010-03-16 08:00,16,17.39,17.44,17.39,17.435,14
20100401|2010-03-16 08:30,16,17.405,17.405,17.4,17.4,10
20100401|2010-03-16 09:00,16,17.445,17.445,17.4,17.4,12
20100401|2010-03-16 09:30,16,17.435,17.445,17.42,17.445,11
20100401|2010-03-16 10:00,16,17.435,17.435,17.4,17.4,4
20100401|2010-03-16 10:30,16,17.4,17.435,17.4,17.435,6
20100401|2010-03-16 11:00,16,17.45,17.45,17.39,17.39,4
20100401|2010-03-16 11:30,16,17.395,17.395,17.35,17.35,13
20100401|2010-03-16 12:00,16,17.35,17.35,17.34,17.34,3
20100401|2010-03-16 12:30,16,17.395,17.395,17.385,17.385,7
20100401|2010-03-16 20:30,17,17.47,17.47,17.455,17.455,2
20100401|2010-03-17 02:00,17,17.555,17.555,17.545,17.545,7
20100401|2010-03-17 03:00,17,17.525,17.53,17.515,17.515,4
20100401|2010-03-17 03:30,17,17.51,17.51,17.5,17.5,15
20100401|2010-03-17 04:30,17,17.505,17.505,17.505,17.505,1
20100401|2010-03-17 05:00,17,17.545,17.545,17.545,17.545,1
20100401|2010-03-17 06:30,17,17.51,17.51,17.51,17.51,1
20100401|2010-03-17 07:00,17,17.5,17.5,17.45,17.45,16
20100401|2010-03-17 07:30,17,17.43,17.44,17.4,17.4,28
20100401|2010-03-17 08:00,17,17.4,17.4,17.4,17.4,1
20100401|2010-03-17 08:30,17,17.45,17.455,17.445,17.455,6
20100401|2010-03-17 09:00,17,17.49,17.49,17.45,17.45,2
20100401|2010-03-17 10:30,17,17.47,17.47,17.47,17.47,1
20100401|2010-03-17 11:00,17,17.46,17.46,17.46,17.46,1
20100401|2010-03-17 11:30,17,17.43,17.435,17.43,17.435,3
20100401|2010-03-17 12:00,17,17.475,17.515,17.475,17.515,3
20100401|2010-03-17 12:30,17,17.51,17.51,17.51,17.51,1
20100401|2010-03-17 13:00,17,17.54,17.54,17.54,17.54,1
20100401|2010-03-17 13:30,17,17.475,17.475,17.46,17.475,3
20100401|2010-03-17 14:00,17,17.44,17.44,17.44,17.44,1
20100401|2010-03-17 14:30,17,17.435,17.435,17.435,17.435,2
20100401|2010-03-17 17:00,18,17.515,17.515,17.515,17.515,1
20100401|2010-03-17 17:30,18,17.5,17.5,17.5,17.5,1
20100401|2010-03-17 19:30,18,17.46,17.46,17.46,17.46,1
20100401|2010-03-17 20:30,18,17.475,17.48,17.475,17.48,8
20100401|2010-03-18 04:00,18,17.385,17.385,17.38,17.38,2
20100401|2010-03-18 05:00,18,17.43,17.46,17.43,17.46,12
20100401|2010-03-18 06:00,18,17.49,17.52,17.49,17.52,4
20100401|2010-03-18 07:30,18,17.54,17.54,17.455,17.455,11
20100401|2010-03-18 08:00,18,17.465,17.465,17.465,17.465,15
20100401|2010-03-18 08:30,18,17.47,17.495,17.47,17.495,4
20100401|2010-03-18 09:00,18,17.54,17.54,17.49,17.49,2
20100401|2010-03-18 09:30,18,17.465,17.465,17.435,17.44,4
20100401|2010-03-18 10:00,18,17.37,17.37,17.37,17.37,1
20100401|2010-03-18 10:30,18,17.34,17.4,17.34,17.395,7
20100401|2010-03-18 11:00,18,17.4,17.435,17.4,17.435,5
20100401|2010-03-18 11:30,18,17.5,17.5,17.445,17.445,2
20100401|2010-03-18 12:00,18,17.4,17.4,17.4,17.4,1
20100401|2010-03-18 12:30,18,17.46,17.46,17.46,17.46,6
20100401|2010-03-18 14:00,18,17.425,17.425,17.425,17.425,1
20100401|2010-03-18 16:00,18,17.41,17.41,17.41,17.41,1
20100401|2010-03-18 20:00,19,17.235,17.25,17.235,17.25,3
20100401|2010-03-18 22:00,19,17.295,17.295,17.295,17.295,1
20100401|2010-03-19 01:00,19,17.335,17.335,17.335,17.335,1
20100401|2010-03-19 03:30,19,17.335,17.335,17.335,17.335,1
20100401|2010-03-19 04:00,19,17.325,17.325,17.325,17.325,1
20100401|2010-03-19 04:30,19,17.32,17.32,17.32,17.32,2
20100401|2010-03-19 05:00,19,17.31,17.315,17.3,17.305,17
20100401|2010-03-19 06:00,19,17.265,17.265,17.265,17.265,2
20100401|2010-03-19 07:30,19,17.315,17.315,17.315,17.315,1
20100401|2010-03-19 08:30,19,17.37,17.37,17.355,17.355,2
20100401|2010-03-19 09:00,19,17.345,17.345,17.105,17.13,7
20100401|2010-03-19 09:30,19,17.11,17.15,17.11,17.115,11
20100401|2010-03-19 10:00,19,17.07,17.07,17.03,17.03,3
20100401|2010-03-19 10:30,19,17.07,17.07,17.05,17.05,2
20100401|2010-03-19 11:00,19,17.035,17.035,17,17.02,5
20100401|2010-03-19 11:30,19,17.01,17.01,17.01,17.01,1
20100401|2010-03-19 12:30,19,17.015,17.015,17.015,17.015,1
20100401|2010-03-19 13:00,19,17.015,17.015,17.015,17.015,1
20100401|2010-03-19 14:00,19,16.985,16.985,16.985,16.985,3
20100401|2010-03-19 14:30,19,16.98,16.98,16.98,16.98,1
20100401|2010-03-19 15:00,19,16.995,16.995,16.995,16.995,2
20100401|2010-03-19 16:00,19,16.96,16.96,16.96,16.96,1
20100401|2010-03-22 00:30,22,16.92,16.92,16.915,16.915,2
20100401|2010-03-22 01:00,22,16.92,16.935,16.92,16.935,4
20100401|2010-03-22 01:30,22,16.925,16.925,16.925,16.925,1
20100401|2010-03-22 04:30,22,16.885,16.885,16.885,16.885,1
20100401|2010-03-22 05:00,22,16.865,16.865,16.865,16.865,6
20100401|2010-03-22 06:00,22,16.86,16.86,16.835,16.835,2
20100401|2010-03-22 06:30,22,16.83,16.845,16.805,16.805,7
20100401|2010-03-22 07:00,22,16.755,16.84,16.755,16.83,103
20100401|2010-03-22 08:00,22,16.705,16.705,16.63,16.66,8
20100401|2010-03-22 08:30,22,16.625,16.65,16.625,16.65,9
20100401|2010-03-22 09:00,22,16.63,16.7,16.63,16.7,21
20100401|2010-03-22 09:30,22,16.7,16.7,16.7,16.7,1
20100401|2010-03-22 10:00,22,16.745,16.755,16.745,16.755,2
20100401|2010-03-22 10:30,22,16.73,16.835,16.73,16.835,7
20100401|2010-03-22 11:00,22,16.86,16.86,16.84,16.84,7
20100401|2010-03-22 11:30,22,16.885,16.885,16.885,16.885,1
20100401|2010-03-22 12:00,22,16.965,16.965,16.92,16.925,8
20100401|2010-03-22 12:30,22,16.92,16.92,16.91,16.91,2
20100401|2010-03-22 13:00,22,16.9,16.9,16.875,16.89,12
20100401|2010-03-22 13:30,22,16.92,16.92,16.92,16.92,1
20100401|2010-03-22 15:00,22,16.915,16.95,16.915,16.95,3
20100401|2010-03-22 23:30,23,16.99,16.99,16.99,16.99,1
20100401|2010-03-23 03:00,23,16.91,16.91,16.91,16.91,1
20100401|2010-03-23 05:30,23,16.91,16.915,16.89,16.89,18
20100401|2010-03-23 08:00,23,16.835,16.835,16.835,16.835,1
20100401|2010-03-23 08:30,23,16.81,16.81,16.81,16.81,1
20100401|2010-03-23 09:00,23,16.825,17.035,16.825,17.02,5
20100401|2010-03-23 09:30,23,17.03,17.03,17.03,17.03,2
20100401|2010-03-23 10:00,23,17.02,17.02,17.02,17.02,1
20100401|2010-03-23 11:00,23,17.095,17.095,17.095,17.095,1
20100401|2010-03-23 14:00,23,16.995,16.995,16.995,16.995,1
20100401|2010-03-23 14:30,23,17.025,17.025,17.025,17.025,1
20100401|2010-03-23 20:30,24,16.91,16.91,16.91,16.91,1
20100401|2010-03-24 00:00,24,16.91,16.91,16.91,16.91,1
20100401|2010-03-24 01:30,24,16.885,16.885,16.885,16.885,2
20100401|2010-03-24 03:30,24,16.795,16.795,16.78,16.78,10
20100401|2010-03-24 04:30,24,16.785,16.795,16.785,16.795,9
20100401|2010-03-24 05:00,24,16.72,16.72,16.7,16.7,15
20100401|2010-03-24 05:30,24,16.74,16.74,16.74,16.74,4
20100401|2010-03-24 06:30,24,16.71,16.71,16.71,16.71,1
20100401|2010-03-24 07:00,24,16.655,16.655,16.635,16.635,3
20100401|2010-03-24 07:30,24,16.61,16.61,16.61,16.61,1
20100401|2010-03-24 08:00,24,16.63,16.63,16.63,16.63,1
20100401|2010-03-24 08:30,24,16.66,16.7,16.66,16.7,7
20100401|2010-03-24 09:30,24,16.71,16.71,16.71,16.71,1
20100401|2010-03-24 10:30,24,16.665,16.665,16.665,16.665,1
20100401|2010-03-24 11:00,24,16.69,16.71,16.69,16.71,3
20100401|2010-03-24 12:00,24,16.67,16.67,16.63,16.63,14
20100401|2010-03-24 12:30,24,16.61,16.61,16.61,16.61,1
20100401|2010-03-24 14:30,24,16.605,16.605,16.605,16.605,1
20100401|2010-03-24 16:00,24,16.575,16.575,16.56,16.56,4
20100401|2010-03-24 18:30,25,16.6,16.6,16.6,16.6,1
20100401|2010-03-25 02:00,25,16.7,16.7,16.7,16.7,10
20100401|2010-03-25 03:00,25,16.73,16.73,16.73,16.73,1
20100401|2010-03-25 04:30,25,16.8,16.8,16.76,16.76,13
20100401|2010-03-25 05:00,25,16.795,16.795,16.765,16.765,6
20100401|2010-03-25 05:30,25,16.74,16.74,16.74,16.74,1
20100401|2010-03-25 07:30,25,16.8,16.8,16.8,16.8,1
20100401|2010-03-25 08:00,25,16.75,16.75,16.75,16.75,1
20100401|2010-03-25 09:00,25,16.705,16.705,16.705,16.705,1
20100401|2010-03-25 10:30,25,16.73,16.73,16.73,16.73,1
20100401|2010-03-25 11:30,25,16.73,16.73,16.73,16.73,1
20100401|2010-03-25 12:30,25,16.65,16.65,16.65,16.65,1
20100401|2010-03-25 23:00,26,16.74,16.74,16.74,16.74,1
20100401|2010-03-26 01:30,26,16.805,16.805,16.805,16.805,1
20100401|2010-03-26 02:00,26,16.835,16.84,16.835,16.84,2
20100401|2010-03-26 02:30,26,16.835,16.835,16.815,16.815,2
20100401|2010-03-26 05:00,26,16.865,16.87,16.865,16.87,10
20100401|2010-03-26 06:00,26,16.885,16.895,16.885,16.895,25
20100401|2010-03-26 06:30,26,16.88,16.88,16.88,16.88,1
20100401|2010-03-26 07:00,26,16.82,16.88,16.82,16.88,52
20100401|2010-03-26 09:00,26,16.74,16.74,16.74,16.74,1
20100401|2010-03-26 09:30,26,16.79,16.82,16.765,16.765,8
20100401|2010-03-26 10:00,26,16.81,16.895,16.81,16.895,2
20100401|2010-03-26 10:30,26,16.85,16.85,16.85,16.85,1
20100401|2010-03-26 13:00,26,16.88,16.88,16.88,16.88,3
20100401|2010-03-26 13:30,26,16.89,16.89,16.89,16.89,3
20100401|2010-03-26 15:30,26,16.905,16.905,16.905,16.905,1
20100401|2010-03-28 23:00,29,16.985,16.985,16.985,16.985,1
20100401|2010-03-29 01:00,29,17.04,17.04,17.04,17.04,1
20100401|2010-03-29 01:30,29,17.04,17.04,17.04,17.04,3
20100401|2010-03-29 02:00,29,17.055,17.055,17.055,17.055,1
20100401|2010-03-29 02:30,29,17.08,17.08,17.08,17.08,2
20100401|2010-03-29 04:00,29,17.16,17.16,17.16,17.16,1
20100401|2010-03-29 07:00,29,17.13,17.225,17.13,17.22,21
20100401|2010-03-29 07:30,29,17.26,17.26,17.225,17.225,16
20100401|2010-03-29 08:00,29,17.245,17.245,17.245,17.245,1
20100401|2010-03-29 08:30,29,17.25,17.275,17.235,17.275,11
20100401|2010-03-29 09:00,29,17.245,17.245,17.245,17.245,1
20100401|2010-03-29 09:30,29,17.3,17.3,17.3,17.3,1
20100401|2010-03-29 10:00,29,17.36,17.4,17.36,17.36,3
20100401|2010-03-29 10:30,29,17.36,17.36,17.36,17.36,1
20100401|2010-03-29 12:00,29,17.375,17.375,17.375,17.375,7
20100401|2010-03-29 13:00,29,17.375,17.38,17.375,17.38,2
20100401|2010-03-29 13:30,29,17.355,17.355,17.355,17.355,1
20100401|2010-03-29 15:30,29,17.375,17.38,17.375,17.38,5
20100401|2010-03-30 05:30,30,17.39,17.39,17.39,17.39,1
20100401|2010-03-30 07:00,30,17.36,17.36,17.36,17.36,1
20100401|2010-03-30 10:00,30,17.24,17.24,17.24,17.24,2
20100401|2010-03-30 12:00,30,17.32,17.325,17.32,17.325,7
20100401|2010-03-31 02:30,31,17.52,17.52,17.52,17.52,1
20100401|2010-03-31 03:30,31,17.505,17.505,17.505,17.505,1
20100401|2010-03-31 05:00,31,17.465,17.465,17.465,17.465,1
20100401|2010-03-31 08:00,31,17.565,17.565,17.565,17.565,1
20100401|2010-03-31 10:00,31,17.485,17.485,17.485,17.485,1
20100401|2010-04-01 02:00,1,17.56,17.6,17.56,17.6,2
20100401|2010-04-01 02:30,1,17.68,17.7,17.68,17.7,2
20100401|2010-04-01 03:30,1,17.695,17.695,17.695,17.695,1
20100401|2010-04-01 07:30,1,17.73,17.73,17.73,17.73,4
20100401|2010-04-01 08:30,1,17.945,17.945,17.945,17.945,1
20100401|2010-04-01 14:30,1,17.88,17.88,17.88,17.88,1
20100401|2010-04-04 17:30,5,17.895,17.895,17.895,17.895,1
20100401|2010-04-04 20:00,5,17.985,17.985,17.985,17.985,2
20100401|2010-04-05 06:30,5,17.975,17.975,17.975,17.975,2
20100401|2010-04-05 09:00,5,17.96,17.96,17.96,17.96,1
20100401|2010-04-05 17:30,6,18.035,18.035,18.035,18.035,1
20100401|2010-04-07 12:00,7,18.215,18.215,18.215,18.215,1
20100401|2010-04-07 13:30,7,18.17,18.17,18.17,18.17,1
20100401|2010-04-08 06:00,8,17.95,17.995,17.95,17.995,9
20100401|2010-04-08 10:30,8,18.125,18.125,18.125,18.125,1
20100401|2010-04-08 12:30,8,18.13,18.13,18.13,18.13,1
20100401|2010-04-09 03:00,9,18.23,18.23,18.23,18.23,3
20100401|2010-04-09 04:00,9,18.235,18.235,18.235,18.235,3
20100401|2010-04-09 10:00,9,18.41,18.41,18.41,18.41,1
20100401|2010-04-12 01:00,12,18.55,18.55,18.55,18.55,2
20100401|2010-04-12 08:30,12,18.4,18.4,18.4,18.4,1
20100401|2010-04-12 10:30,12,18.46,18.46,18.46,18.46,1
20100401|2010-04-12 12:30,12,18.325,18.325,18.325,18.325,1
20100401|2010-04-12 13:00,12,18.225,18.225,18.225,18.225,1
20100401|2010-04-12 15:30,12,18.215,18.215,18.215,18.215,1
20100401|2010-04-12 18:00,13,18.2,18.2,18.2,18.2,1
20100401|2010-04-12 20:30,13,18.105,18.105,18.105,18.105,2
20100401|2010-04-13 08:30,13,18.245,18.245,18.17,18.17,3
20100401|2010-04-13 09:00,13,18.115,18.115,18.105,18.115,4
20100401|2010-04-13 09:30,13,18.02,18.02,18.02,18.02,3
20100401|2010-04-14 04:30,14,18.44,18.44,18.44,18.44,1
20100401|2010-04-14 06:00,14,18.44,18.44,18.44,18.44,2
20100401|2010-04-14 07:30,14,18.47,18.47,18.47,18.47,1
20100401|2010-04-15 02:30,15,18.335,18.335,18.335,18.335,1
20100401|2010-04-15 09:30,15,18.42,18.42,18.42,18.42,1
20100401|2010-04-15 19:00,16,18.33,18.33,18.33,18.33,1
20100401|2010-04-16 09:00,16,18.24,18.24,18.24,18.24,2
20100401|2010-04-20 10:30,20,17.89,17.89,17.89,17.89,1
20100401|2010-04-21 13:30,21,18.07,18.07,18.07,18.07,1
20100401|2010-04-22 07:30,22,17.88,17.88,17.88,17.88,1
20100401|2010-04-22 08:30,22,17.815,17.815,17.815,17.815,1
20100401|2010-04-23 09:30,23,18.06,18.06,18.06,18.06,1
20100401|2010-04-26 08:00,26,18.31,18.31,18.31,18.31,1
20100401|2010-04-26 11:00,26,18.255,18.255,18.255,18.255,1
20100401|2010-04-26 22:30,27,18.265,18.265,18.265,18.265,1
20100401|2010-04-27 02:00,27,18.255,18.255,18.255,18.255,2
20100501|2008-07-01 12:30,1,19.209,19.209,19.209,19.209,0
20100501|2008-07-02 12:30,2,19.342,19.342,19.342,19.342,0
20100501|2008-07-03 12:30,3,19.28,19.28,19.28,19.28,0
20100501|2008-07-07 12:30,7,18.789,18.789,18.789,18.789,0
20100501|2008-07-08 12:30,8,18.848,18.848,18.848,18.848,0
20100501|2008-07-09 12:30,9,19.097,19.097,19.097,19.097,0
20100501|2008-07-10 12:30,10,19.242,19.242,19.242,19.242,0
20100501|2008-07-11 12:30,11,19.787,19.787,19.787,19.787,0
20100501|2008-07-14 12:30,14,20.232,20.232,20.232,20.232,0
20100501|2008-07-15 12:30,15,19.977,19.977,19.977,19.977,0
20100501|2008-07-16 12:30,16,19.774,19.774,19.774,19.774,0
20100501|2008-07-17 12:30,17,19.754,19.754,19.754,19.754,0
20100501|2008-07-18 12:30,18,19.2,19.2,19.2,19.2,0
20100501|2008-07-21 12:30,21,19.478,19.478,19.478,19.478,0
20100501|2008-07-22 12:30,22,19.057,19.057,19.057,19.057,0
20100501|2008-07-23 12:30,23,18.498,18.498,18.498,18.498,0
20100501|2008-07-24 12:30,24,18.285,18.285,18.285,18.285,0
20100501|2008-07-25 12:30,25,18.363,18.363,18.363,18.363,0
20100501|2008-07-28 12:30,28,18.436,18.436,18.436,18.436,0
20100501|2008-07-29 12:30,29,18.342,18.342,18.342,18.342,0
20100501|2008-07-30 12:30,30,18.418,18.418,18.418,18.418,0
20100501|2008-07-31 12:30,31,18.736,18.736,18.736,18.736,0
20100501|2008-08-01 12:30,1,18.46,18.46,18.46,18.46,0
20100501|2008-08-04 12:30,4,18.063,18.063,18.063,18.063,0
20100501|2008-08-05 12:30,5,17.485,17.485,17.485,17.485,0
20100501|2008-08-06 12:30,6,17.43,17.43,17.43,17.43,0
20100501|2008-08-07 12:30,7,17.15,17.15,17.15,17.15,0
20100501|2008-08-08 12:30,8,16.194,16.194,16.194,16.194,0
20100501|2008-08-11 12:30,11,15.461,15.461,15.461,15.461,0
20100501|2008-08-12 12:30,12,15.298,15.298,15.298,15.298,0
20100501|2008-08-13 12:30,13,15.686,15.686,15.686,15.686,0
20100501|2008-08-14 12:30,14,15.041,15.041,15.041,15.041,0
20100501|2008-08-15 12:30,15,13.546,13.546,13.546,13.546,0
20100501|2008-08-18 12:30,18,13.839,13.839,13.839,13.839,0
20100501|2008-08-19 12:30,19,13.838,13.838,13.838,13.838,0
20100501|2008-08-20 12:30,20,13.77,13.77,13.77,13.77,0
20100501|2008-08-21 12:30,21,14.476,14.476,14.476,14.476,0
20100501|2008-08-22 12:30,22,14.225,14.225,14.225,14.225,0
20100501|2008-08-25 12:30,25,14.098,14.098,14.098,14.098,0
20100501|2008-08-26 12:30,26,14.3,14.3,14.3,14.3,0
20100501|2008-08-27 12:30,27,14.187,14.187,14.187,14.187,0
20100501|2008-08-28 12:30,28,14.326,14.326,14.326,14.326,0
20100501|2008-08-29 12:30,29,14.325,14.325,14.325,14.325,0
20100501|2008-09-02 12:30,2,13.734,13.734,13.734,13.734,0
20100501|2008-09-03 12:30,3,13.523,13.523,13.523,13.523,0
20100501|2008-09-04 12:30,4,13.511,13.511,13.511,13.511,0
20100501|2008-09-05 12:30,5,12.877,12.877,12.877,12.877,0
20100501|2008-09-08 12:30,8,12.603,12.603,12.603,12.603,0
20100501|2008-09-09 12:30,9,12.225,12.225,12.225,12.225,0
20100501|2008-09-10 12:30,10,11.355,11.355,11.355,11.355,0
20100501|2008-09-11 12:30,11,10.994,10.994,10.994,10.994,0
20100501|2008-09-12 07:00,12,11.2,11.2,11.2,11.2,0
20100501|2008-09-12 16:00,12,11.254,11.254,11.254,11.254,0
20100501|2008-09-15 12:30,15,11.559,11.559,11.559,11.559,0
20100501|2008-09-16 09:30,16,11.16,11.16,11.16,11.16,0
20100501|2008-09-16 16:00,16,10.911,10.911,10.911,10.911,0
20100501|2008-09-17 12:30,17,12.084,12.084,12.084,12.084,0
20100501|2008-09-18 12:30,18,13.127,13.127,13.127,13.127,0
20100501|2008-09-19 12:30,19,12.971,12.971,12.971,12.971,0
20100501|2008-09-22 12:30,22,14.011,14.011,14.011,14.011,0
20100501|2008-09-23 12:30,23,13.726,13.726,13.726,13.726,0
20100501|2008-09-24 12:30,24,14.012,14.012,14.012,14.012,0
20100501|2008-09-25 12:30,25,13.842,13.842,13.842,13.842,0
20100501|2008-09-26 12:30,26,14.047,14.047,14.047,14.047,0
20100501|2008-09-29 12:30,29,13.51,13.51,13.51,13.51,0
20100501|2008-09-30 12:30,30,12.762,12.762,12.762,12.762,0
20100501|2008-10-01 12:30,1,13.275,13.275,13.275,13.275,0
20100501|2008-10-02 12:30,2,11.553,11.553,11.553,11.553,0
20100501|2008-10-03 12:30,3,11.75,11.75,11.75,11.75,0
20100501|2008-10-06 12:30,6,11.655,11.655,11.655,11.655,0
20100501|2008-10-07 12:30,7,11.742,11.742,11.742,11.742,0
20100501|2008-10-08 12:30,8,12.168,12.168,12.168,12.168,0
20100501|2008-10-09 12:30,9,12.285,12.285,12.285,12.285,0
20100501|2008-10-10 12:30,10,10.976,10.976,10.976,10.976,0
20100501|2008-10-13 12:30,13,11.152,11.152,11.152,11.152,0
20100501|2008-10-14 12:30,14,11.397,11.397,11.397,11.397,0
20100501|2008-10-15 12:30,15,10.488,10.488,10.488,10.488,0
20100501|2008-10-16 12:30,16,9.906,9.906,9.906,9.906,0
20100501|2008-10-17 12:30,17,9.572001,9.572001,9.572001,9.572001,0
20100501|2008-10-20 12:30,20,9.855,9.855,9.855,9.855,0
20100501|2008-10-21 12:30,21,10.245,10.245,10.245,10.245,0
20100501|2008-10-22 12:30,22,9.61,9.61,9.61,9.61,0
20100501|2008-10-23 12:30,23,9.655001,9.655001,9.655001,9.655001,0
20100501|2008-10-24 12:30,24,9.448,9.448,9.448,9.448,0
20100501|2008-10-27 12:30,27,9.344999,9.344999,9.344999,9.344999,0
20100501|2008-10-28 12:30,28,8.92,8.92,8.92,8.92,0
20100501|2008-10-29 12:30,29,9.933001,9.933001,9.933001,9.933001,0
20100501|2008-10-30 12:30,30,9.907,9.907,9.907,9.907,0
20100501|2008-10-31 12:30,31,9.856,9.856,9.856,9.856,0
20100501|2009-02-18 07:30,18,14.275,14.28,14.275,14.28,3
20100501|2009-03-18 13:30,18,12.54,12.54,12.54,12.54,2
20100501|2009-03-20 02:30,20,13.7,13.7,13.7,13.7,2
20100501|2009-03-26 14:30,26,13.6,13.6,13.6,13.6,1
20100501|2009-04-28 07:00,28,12.65,12.65,12.65,12.65,1
20100501|2009-04-28 12:00,28,12.515,12.515,12.515,12.515,4
20100501|2009-04-29 12:00,29,12.825,12.845,12.825,12.845,10
20100501|2009-04-30 04:00,30,12.62,12.62,12.62,12.62,10
20100501|2009-05-05 13:30,5,13.32,13.32,13.32,13.32,5
20100501|2009-05-13 08:30,13,14.075,14.075,14.075,14.075,1
20100501|2009-05-14 09:30,14,14.02,14.02,14.02,14.02,1
20100501|2009-05-27 12:00,27,14.94,14.94,14.935,14.935,4
20100501|2009-05-28 12:00,28,15.245,15.245,15.245,15.245,1
20100501|2009-06-02 12:00,2,16.07,16.07,16.07,16.07,2
20100501|2009-06-04 22:30,5,15.995,15.995,15.995,15.995,1
20100501|2009-06-09 01:30,9,15.12,15.12,15.12,15.12,1
20100501|2009-06-09 09:00,9,15.28,15.28,15.28,15.28,1
20100501|2009-06-09 12:00,9,15.28,15.28,15.28,15.28,1
20100501|2009-06-10 09:00,10,15.23,15.23,15.23,15.23,1
20100501|2009-06-11 10:30,11,15.63,15.63,15.63,15.63,1
20100501|2009-06-15 00:30,15,14.68,14.68,14.68,14.68,1
20100501|2009-06-16 08:30,16,14.295,14.295,14.295,14.295,1
20100501|2009-06-30 10:30,30,13.645,13.645,13.645,13.645,1
20100501|2009-06-30 12:00,30,13.695,13.695,13.695,13.695,2
20100501|2009-07-09 10:00,9,12.905,12.905,12.905,12.905,1
20100501|2009-07-10 10:30,10,12.64,12.64,12.64,12.64,1
20100501|2009-07-12 17:30,13,12.69,12.69,12.69,12.69,10
20100501|2009-07-14 11:30,14,12.965,12.965,12.965,12.965,1
20100501|2009-07-15 10:00,15,13.315,13.315,13.315,13.315,1
20100501|2009-07-15 15:00,15,13.355,13.36,13.355,13.36,25
20100501|2009-07-15 15:30,15,13.37,13.37,13.37,13.37,25
20100501|2009-07-17 07:00,17,13.16,13.16,13.16,13.16,1
20100501|2009-07-20 03:30,20,13.77,13.77,13.77,13.77,2
20100501|2009-07-21 15:00,21,13.615,13.615,13.61,13.61,50
20100501|2009-07-24 12:00,24,13.925,13.925,13.925,13.925,3
20100501|2009-07-30 12:00,30,13.58,13.58,13.58,13.58,1
20100501|2009-08-03 12:00,3,14.335,14.335,14.335,14.335,1
20100501|2009-08-05 11:30,5,14.805,14.805,14.805,14.805,2
20100501|2009-08-06 11:00,6,14.76,14.76,14.76,14.76,5
20100501|2009-08-06 13:00,6,14.57,14.57,14.57,14.57,10
20100501|2009-08-06 15:00,6,14.655,14.655,14.65,14.65,3
20100501|2009-08-12 12:00,12,14.615,14.615,14.615,14.615,1
20100501|2009-08-12 13:00,12,14.63,14.63,14.63,14.63,1
20100501|2009-08-14 02:00,14,15.13,15.13,15.13,15.13,1
20100501|2009-08-17 13:30,17,14.14,14.14,14.14,14.14,1
20100501|2009-08-19 11:00,19,14.005,14.005,14.005,14.005,2
20100501|2009-08-20 12:00,20,13.97,13.975,13.97,13.975,2
20100501|2009-08-26 15:30,26,14.43,14.43,14.43,14.43,1
20100501|2009-08-27 12:00,27,14.29,14.29,14.29,14.29,7
20100501|2009-08-27 13:30,27,14.39,14.39,14.39,14.39,1
20100501|2009-08-28 12:00,28,14.87,14.87,14.87,14.87,2
20100501|2009-09-01 09:30,1,15.04,15.04,15.04,15.04,3
20100501|2009-09-01 13:30,1,15.075,15.075,15.075,15.075,1
20100501|2009-09-02 08:00,2,15.12,15.15,15.12,15.15,2
20100501|2009-09-02 10:00,2,15.255,15.255,15.255,15.255,3
20100501|2009-09-02 12:00,2,15.39,15.39,15.39,15.39,1
20100501|2009-09-02 13:00,2,15.465,15.465,15.465,15.465,1
20100501|2009-09-03 07:30,3,15.775,15.775,15.775,15.775,1
20100501|2009-09-03 12:00,3,16.315,16.315,16.315,16.315,1
20100501|2009-09-03 14:30,3,16.21,16.21,16.21,16.21,1
20100501|2009-09-11 12:00,11,16.75,16.75,16.75,16.75,1
20100501|2009-09-17 11:30,17,17.44,17.44,17.435,17.435,6
20100501|2009-09-18 10:00,18,17.22,17.22,17.22,17.22,1
20100501|2009-09-18 12:00,18,17.125,17.125,17.125,17.125,1
20100501|2009-09-21 12:00,21,16.92,16.925,16.92,16.925,5
20100501|2009-09-21 12:30,21,16.945,16.945,16.945,16.945,4
20100501|2009-09-22 05:30,22,17.3,17.3,17.3,17.3,1
20100501|2009-09-22 06:00,22,17.33,17.33,17.33,17.33,1
20100501|2009-09-22 09:30,22,17.19,17.19,17.19,17.19,2
20100501|2009-09-22 12:00,22,17.225,17.225,17.18,17.18,9
20100501|2009-09-22 22:30,23,17.245,17.245,17.245,17.245,1
20100501|2009-09-23 09:30,23,16.88,16.88,16.88,16.88,3
20100501|2009-09-23 10:00,23,16.87,16.87,16.87,16.87,1
20100501|2009-09-23 11:00,23,16.98,16.98,16.98,16.98,1
20100501|2009-09-23 11:30,23,16.96,16.96,16.96,16.96,3
20100501|2009-09-23 12:00,23,16.96,16.96,16.96,16.96,1
20100501|2009-09-24 09:30,24,16.385,16.385,16.385,16.385,1
20100501|2009-09-24 12:00,24,16.35,16.35,16.35,16.35,1
20100501|2009-09-25 08:30,25,16.1,16.1,16.1,16.1,1
20100501|2009-09-28 12:00,28,16.24,16.25,16.24,16.25,13
20100501|2009-09-30 05:00,30,16.5,16.505,16.5,16.505,5
20100501|2009-09-30 12:00,30,16.7,16.72,16.7,16.72,5
20100501|2009-09-30 13:30,30,16.735,16.735,16.735,16.735,1
20100501|2009-10-01 17:00,2,16.5,16.5,16.5,16.5,5
20100501|2009-10-02 01:30,2,16.42,16.42,16.42,16.42,1
20100501|2009-10-02 08:30,2,16.29,16.435,16.29,16.435,7
20100501|2009-10-02 09:00,2,16.395,16.395,16.395,16.395,1
20100501|2009-10-02 09:30,2,16.49,16.49,16.49,16.49,1
20100501|2009-10-02 10:00,2,16.365,16.365,16.365,16.365,1
20100501|2009-10-02 10:30,2,16.26,16.26,16.26,16.26,1
20100501|2009-10-02 12:00,2,16.28,16.28,16.28,16.28,1
20100501|2009-10-04 17:00,5,16.165,16.165,16.165,16.165,1
20100501|2009-10-05 01:00,5,16.405,16.405,16.405,16.405,3
20100501|2009-10-05 12:00,5,16.59,16.59,16.59,16.59,1
20100501|2009-10-05 17:00,6,16.705,16.705,16.705,16.705,1
20100501|2009-10-06 00:30,6,16.92,16.92,16.89,16.89,5
20100501|2009-10-06 04:30,6,17.04,17.04,17.04,17.04,1
20100501|2009-10-06 06:30,6,17.045,17.045,17.045,17.045,1
20100501|2009-10-06 12:00,6,17.33,17.33,17.33,17.33,1
20100501|2009-10-07 07:00,7,17.38,17.38,17.38,17.38,1
20100501|2009-10-07 07:30,7,17.38,17.38,17.38,17.38,2
20100501|2009-10-07 13:00,7,17.525,17.525,17.51,17.51,7
20100501|2009-10-08 07:00,8,17.895,17.895,17.895,17.895,1
20100501|2009-10-08 08:00,8,17.715,17.715,17.715,17.715,1
20100501|2009-10-08 08:30,8,17.68,17.68,17.665,17.665,2
20100501|2009-10-08 12:00,8,17.86,17.86,17.86,17.86,1
20100501|2009-10-08 12:30,8,17.845,17.87,17.845,17.87,8
20100501|2009-10-08 13:00,8,17.84,17.84,17.82,17.82,7
20100501|2009-10-08 21:30,9,17.68,17.68,17.68,17.68,1
20100501|2009-10-11 18:00,12,17.985,17.985,17.955,17.955,3
20100501|2009-10-12 21:30,13,17.835,17.835,17.835,17.835,2
20100501|2009-10-13 12:00,13,17.88,17.88,17.88,17.88,1
20100501|2009-10-14 11:00,14,17.91,17.91,17.91,17.91,1
20100501|2009-10-14 13:30,14,17.96,17.96,17.96,17.96,1
20100501|2009-10-15 06:30,15,17.5,17.5,17.485,17.485,11
20100501|2009-10-15 09:00,15,17.67,17.67,17.67,17.67,1
20100501|2009-10-15 11:30,15,17.56,17.56,17.55,17.55,91
20100501|2009-10-15 12:00,15,17.47,17.47,17.47,17.47,1
20100501|2009-10-15 14:30,15,17.455,17.455,17.455,17.455,5
20100501|2009-10-15 17:00,16,17.455,17.455,17.455,17.455,2
20100501|2009-10-15 19:30,16,17.5,17.5,17.5,17.5,1
20100501|2009-10-16 12:00,16,17.48,17.48,17.48,17.48,1
20100501|2009-10-18 19:30,19,17.385,17.385,17.385,17.385,1
20100501|2009-10-19 08:30,19,17.425,17.425,17.425,17.425,1
20100501|2009-10-19 11:30,19,17.675,17.675,17.675,17.675,1
20100501|2009-10-19 13:00,19,17.785,17.785,17.785,17.785,1
20100501|2009-10-19 21:00,20,17.995,18,17.995,18,2
20100501|2009-10-19 22:00,20,17.985,17.985,17.985,17.985,1
20100501|2009-10-20 02:30,20,17.785,17.785,17.785,17.785,2
20100501|2009-10-20 07:30,20,17.855,17.86,17.855,17.86,3
20100501|2009-10-20 09:00,20,17.67,17.67,17.67,17.67,3
20100501|2009-10-20 10:30,20,17.485,17.485,17.485,17.485,1
20100501|2009-10-20 12:00,20,17.625,17.625,17.625,17.625,2
20100501|2009-10-20 18:00,21,17.5,17.5,17.5,17.5,1
20100501|2009-10-21 10:30,21,17.76,17.76,17.76,17.76,1
20100501|2009-10-21 12:00,21,17.79,17.88,17.79,17.88,3
20100501|2009-10-21 18:00,22,17.75,17.75,17.75,17.75,1
20100501|2009-10-21 22:00,22,17.71,17.715,17.71,17.715,3
20100501|2009-10-22 03:00,22,17.585,17.585,17.585,17.585,1
20100501|2009-10-22 06:30,22,17.63,17.63,17.63,17.63,1
20100501|2009-10-22 09:00,22,17.45,17.53,17.45,17.53,4
20100501|2009-10-22 10:30,22,17.68,17.68,17.68,17.68,1
20100501|2009-10-22 11:00,22,17.58,17.58,17.58,17.58,1
20100501|2009-10-22 12:00,22,17.62,17.62,17.57,17.57,2
20100501|2009-10-22 13:00,22,17.64,17.64,17.64,17.64,1
20100501|2009-10-22 13:30,22,17.66,17.66,17.66,17.66,1
20100501|2009-10-22 14:00,22,17.675,17.675,17.675,17.675,1
20100501|2009-10-22 15:00,22,17.77,17.77,17.77,17.77,1
20100501|2009-10-23 00:00,23,17.785,17.785,17.785,17.785,2
20100501|2009-10-23 08:00,23,17.99,17.99,17.99,17.99,2
20100501|2009-10-23 09:00,23,17.8,17.8,17.8,17.8,1
20100501|2009-10-23 12:30,23,17.75,17.75,17.75,17.75,1
20100501|2009-10-23 13:00,23,17.73,17.73,17.73,17.73,1
20100501|2009-10-25 19:00,26,17.68,17.68,17.68,17.68,1
20100501|2009-10-25 19:30,26,17.6,17.6,17.6,17.6,1
20100501|2009-10-26 01:30,26,17.785,17.785,17.785,17.785,1
20100501|2009-10-26 05:30,26,17.73,17.73,17.73,17.73,1
20100501|2009-10-26 08:00,26,17.775,17.775,17.745,17.745,2
20100501|2009-10-26 10:30,26,17.58,17.58,17.56,17.56,3
20100501|2009-10-26 11:00,26,17.455,17.455,17.455,17.455,1
20100501|2009-10-26 12:00,26,17.105,17.145,17.1,17.145,13
20100501|2009-10-26 14:30,26,17.23,17.23,17.23,17.23,1
20100501|2009-10-27 07:00,27,17.01,17.01,17.01,17.01,1
20100501|2009-10-27 07:30,27,17.055,17.085,17.055,17.08,5
20100501|2009-10-27 09:00,27,16.69,16.69,16.69,16.69,1
20100501|2009-10-27 10:30,27,16.9,16.91,16.9,16.91,2
20100501|2009-10-27 11:30,27,16.785,16.785,16.785,16.785,1
20100501|2009-10-27 12:00,27,16.73,16.73,16.59,16.59,4
20100501|2009-10-27 14:30,27,16.7,16.7,16.7,16.7,1
20100501|2009-10-27 16:00,27,16.755,16.755,16.755,16.755,1
20100501|2009-10-28 08:30,28,16.49,16.49,16.49,16.49,1
20100501|2009-10-28 11:30,28,16.25,16.25,16.25,16.25,2
20100501|2009-10-28 12:00,28,16.28,16.28,16.28,16.28,1
20100501|2009-10-29 04:00,29,16.39,16.39,16.39,16.39,5
20100501|2009-10-29 07:30,29,16.39,16.44,16.39,16.44,8
20100501|2009-10-29 11:00,29,16.65,16.65,16.65,16.65,2
20100501|2009-10-29 12:00,29,16.71,16.71,16.71,16.71,1
20100501|2009-10-29 19:00,30,16.69,16.69,16.69,16.69,1
20100501|2009-10-29 19:30,30,16.675,16.675,16.675,16.675,2
20100501|2009-10-30 01:00,30,16.75,16.75,16.75,16.75,1
20100501|2009-10-30 05:00,30,16.66,16.66,16.66,16.66,1
20100501|2009-10-30 08:30,30,16.57,16.57,16.57,16.57,2
20100501|2009-11-01 18:00,2,16.44,16.44,16.44,16.44,1
20100501|2009-11-02 01:00,2,16.44,16.47,16.44,16.47,2
20100501|2009-11-02 05:00,2,16.69,16.69,16.69,16.69,4
20100501|2009-11-02 06:00,2,16.62,16.62,16.62,16.62,2
20100501|2009-11-02 06:30,2,16.605,16.605,16.605,16.605,2
20100501|2009-11-02 07:00,2,16.56,16.56,16.56,16.56,2
20100501|2009-11-02 08:30,2,16.525,16.525,16.525,16.525,2
20100501|2009-11-02 12:30,2,16.445,16.445,16.445,16.445,1
20100501|2009-11-02 22:30,3,16.63,16.63,16.62,16.62,10
20100501|2009-11-03 02:30,3,16.535,16.535,16.535,16.535,1
20100501|2009-11-03 03:30,3,16.5,16.5,16.5,16.5,1
20100501|2009-11-03 04:00,3,16.435,16.435,16.435,16.435,1
20100501|2009-11-03 05:00,3,16.38,16.38,16.38,16.38,1
20100501|2009-11-03 05:30,3,16.41,16.41,16.41,16.41,1
20100501|2009-11-03 07:00,3,16.53,16.53,16.53,16.53,1
20100501|2009-11-03 08:00,3,16.355,16.355,16.355,16.355,1
20100501|2009-11-03 08:30,3,16.445,16.445,16.445,16.445,2
20100501|2009-11-03 09:30,3,16.9,16.9,16.835,16.835,2
20100501|2009-11-03 10:00,3,17.02,17.035,17.02,17.035,3
20100501|2009-11-03 10:30,3,16.93,16.965,16.925,16.965,4
20100501|2009-11-03 11:00,3,16.96,16.96,16.96,16.96,2
20100501|2009-11-03 12:00,3,17.21,17.22,17.21,17.22,10
20100501|2009-11-03 13:00,3,17.295,17.375,17.295,17.35,5
20100501|2009-11-03 14:30,3,17.275,17.275,17.275,17.275,1
20100501|2009-11-03 16:00,3,17.295,17.295,17.295,17.295,1
20100501|2009-11-03 17:00,4,17.3,17.305,17.275,17.275,4
20100501|2009-11-03 21:00,4,17.22,17.22,17.22,17.22,1
20100501|2009-11-04 03:00,4,17.405,17.405,17.405,17.405,2
20100501|2009-11-04 03:30,4,17.385,17.385,17.385,17.385,2
20100501|2009-11-04 06:00,4,17.53,17.53,17.53,17.53,1
20100501|2009-11-04 06:30,4,17.48,17.48,17.48,17.48,1
20100501|2009-11-04 07:30,4,17.6,17.6,17.6,17.6,1
20100501|2009-11-04 08:00,4,17.5,17.52,17.5,17.52,4
20100501|2009-11-04 08:30,4,17.53,17.53,17.53,17.53,2
20100501|2009-11-04 09:00,4,17.505,17.505,17.505,17.505,1
20100501|2009-11-04 09:30,4,17.575,17.665,17.57,17.66,6
20100501|2009-11-04 12:00,4,17.48,17.48,17.445,17.445,7
20100501|2009-11-04 12:30,4,17.42,17.42,17.42,17.42,1
20100501|2009-11-04 13:00,4,17.46,17.47,17.46,17.47,2
20100501|2009-11-04 15:00,4,17.505,17.52,17.505,17.52,2
20100501|2009-11-04 21:30,5,17.3,17.3,17.3,17.3,1
20100501|2009-11-04 22:00,5,17.35,17.35,17.35,17.35,1
20100501|2009-11-05 00:30,5,17.3,17.32,17.295,17.32,3
20100501|2009-11-05 01:00,5,17.34,17.34,17.34,17.34,1
20100501|2009-11-05 02:00,5,17.31,17.31,17.31,17.31,1
20100501|2009-11-05 03:00,5,17.435,17.435,17.435,17.435,1
20100501|2009-11-05 03:30,5,17.5,17.5,17.48,17.48,2
20100501|2009-11-05 09:00,5,17.48,17.48,17.48,17.48,1
20100501|2009-11-05 11:00,5,17.42,17.42,17.42,17.42,1
20100501|2009-11-05 11:30,5,17.44,17.44,17.44,17.44,1
20100501|2009-11-05 12:00,5,17.475,17.485,17.445,17.445,4
20100501|2009-11-06 04:30,6,17.615,17.615,17.615,17.615,1
20100501|2009-11-06 07:30,6,17.415,17.415,17.375,17.375,5
20100501|2009-11-06 08:00,6,17.48,17.48,17.48,17.48,2
20100501|2009-11-06 08:30,6,17.62,17.62,17.62,17.62,1
20100501|2009-11-06 09:30,6,17.45,17.48,17.45,17.48,2
20100501|2009-11-06 10:30,6,17.395,17.395,17.395,17.395,1
20100501|2009-11-06 11:00,6,17.445,17.455,17.445,17.455,2
20100501|2009-11-06 11:30,6,17.445,17.445,17.445,17.445,1
20100501|2009-11-06 12:00,6,17.44,17.44,17.44,17.44,1
20100501|2009-11-08 20:00,9,17.6,17.6,17.6,17.6,1
20100501|2009-11-08 22:00,9,17.76,17.76,17.76,17.76,1
20100501|2009-11-08 23:30,9,17.72,17.72,17.72,17.72,1
20100501|2009-11-09 02:30,9,17.77,17.77,17.77,17.77,1
20100501|2009-11-09 05:00,9,17.775,17.775,17.775,17.775,2
20100501|2009-11-09 06:30,9,17.8,17.8,17.8,17.8,1
20100501|2009-11-09 11:00,9,17.74,17.74,17.74,17.74,1
20100501|2009-11-09 11:30,9,17.715,17.715,17.715,17.715,1
20100501|2009-11-09 12:00,9,17.52,17.525,17.52,17.525,2
20100501|2009-11-09 15:00,9,17.635,17.635,17.635,17.635,2
20100501|2009-11-09 18:00,10,17.685,17.685,17.685,17.685,2
20100501|2009-11-10 00:30,10,17.46,17.46,17.46,17.46,2
20100501|2009-11-10 01:30,10,17.4,17.4,17.38,17.38,4
20100501|2009-11-10 06:00,10,17.33,17.33,17.29,17.29,7
20100501|2009-11-10 07:30,10,17.505,17.505,17.505,17.505,1
20100501|2009-11-10 09:30,10,17.59,17.59,17.54,17.54,2
20100501|2009-11-10 10:00,10,17.39,17.39,17.35,17.35,2
20100501|2009-11-10 11:00,10,17.28,17.3,17.28,17.3,2
20100501|2009-11-10 11:30,10,17.22,17.23,17.22,17.23,2
20100501|2009-11-10 13:00,10,17.34,17.355,17.34,17.355,3
20100501|2009-11-10 14:30,10,17.375,17.375,17.36,17.36,9
20100501|2009-11-10 15:00,10,17.39,17.39,17.39,17.39,1
20100501|2009-11-10 15:30,10,17.4,17.4,17.4,17.4,1
20100501|2009-11-11 01:30,11,17.475,17.475,17.475,17.475,1
20100501|2009-11-11 02:00,11,17.535,17.535,17.535,17.535,1
20100501|2009-11-11 02:30,11,17.62,17.62,17.62,17.62,1
20100501|2009-11-11 04:30,11,17.69,17.69,17.69,17.69,1
20100501|2009-11-11 05:00,11,17.735,17.735,17.735,17.735,1
20100501|2009-11-11 05:30,11,17.7,17.7,17.69,17.69,4
20100501|2009-11-11 08:30,11,17.69,17.69,17.69,17.69,1
20100501|2009-11-11 12:00,11,17.59,17.59,17.59,17.59,1
20100501|2009-11-11 12:30,11,17.56,17.56,17.56,17.56,1
20100501|2009-11-11 19:30,12,17.79,17.79,17.775,17.775,2
20100501|2009-11-11 20:00,12,17.775,17.775,17.775,17.775,1
20100501|2009-11-11 20:30,12,17.77,17.77,17.77,17.77,2
20100501|2009-11-12 08:00,12,17.495,17.495,17.48,17.49,3
20100501|2009-11-12 11:00,12,17.345,17.345,17.34,17.34,3
20100501|2009-11-12 11:30,12,17.355,17.355,17.355,17.355,1
20100501|2009-11-12 12:00,12,17.31,17.34,17.31,17.34,12
20100501|2009-11-12 14:00,12,17.31,17.31,17.31,17.31,1
20100501|2009-11-12 18:30,13,17.25,17.25,17.25,17.25,1
20100501|2009-11-13 00:00,13,17.355,17.355,17.355,17.355,1
20100501|2009-11-13 00:30,13,17.345,17.345,17.345,17.345,1
20100501|2009-11-13 01:00,13,17.38,17.38,17.37,17.37,3
20100501|2009-11-13 01:30,13,17.335,17.335,17.335,17.335,1
20100501|2009-11-13 08:00,13,17.205,17.205,17.205,17.205,2
20100501|2009-11-13 08:30,13,17.185,17.185,17.185,17.185,1
20100501|2009-11-13 09:00,13,17.205,17.205,17.205,17.205,1
20100501|2009-11-13 09:30,13,17.23,17.23,17.23,17.23,1
20100501|2009-11-13 10:00,13,17.38,17.38,17.38,17.38,1
20100501|2009-11-13 10:30,13,17.435,17.45,17.39,17.425,4
20100501|2009-11-13 11:00,13,17.465,17.475,17.46,17.475,4
20100501|2009-11-13 11:30,13,17.45,17.45,17.45,17.45,3
20100501|2009-11-13 12:00,13,17.435,17.435,17.43,17.43,5
20100501|2009-11-15 18:00,16,17.695,17.695,17.695,17.695,1
20100501|2009-11-16 01:30,16,17.91,17.91,17.91,17.91,1
20100501|2009-11-16 07:00,16,17.82,17.82,17.82,17.82,1
20100501|2009-11-16 07:30,16,17.875,17.915,17.875,17.91,13
20100501|2009-11-16 08:30,16,17.895,17.91,17.895,17.91,2
20100501|2009-11-16 09:00,16,18.05,18.265,18.05,18.265,2
20100501|2009-11-16 10:00,16,18.3,18.3,18.3,18.3,1
20100501|2009-11-16 10:30,16,18.32,18.32,18.32,18.32,1
20100501|2009-11-16 11:00,16,18.26,18.26,18.26,18.26,1
20100501|2009-11-16 12:00,16,18.3,18.46,18.3,18.46,6
20100501|2009-11-16 13:00,16,18.49,18.51,18.465,18.465,4
20100501|2009-11-16 17:00,17,18.42,18.42,18.42,18.42,2
20100501|2009-11-16 23:30,17,18.29,18.29,18.27,18.27,5
20100501|2009-11-17 00:00,17,18.26,18.26,18.255,18.255,2
20100501|2009-11-17 01:00,17,18.33,18.33,18.33,18.33,2
20100501|2009-11-17 02:00,17,18.295,18.295,18.295,18.295,1
20100501|2009-11-17 06:00,17,18.16,18.16,18.16,18.16,1
20100501|2009-11-17 07:30,17,18.315,18.315,18.315,18.315,1
20100501|2009-11-17 08:00,17,18.345,18.345,18.345,18.345,1
20100501|2009-11-17 08:30,17,18.325,18.395,18.325,18.395,6
20100501|2009-11-17 09:00,17,18.35,18.355,18.35,18.355,3
20100501|2009-11-17 09:30,17,18.295,18.3,18.29,18.3,3
20100501|2009-11-17 10:30,17,18.415,18.415,18.415,18.415,1
20100501|2009-11-17 11:00,17,18.475,18.475,18.475,18.475,1
20100501|2009-11-17 11:30,17,18.425,18.425,18.42,18.42,3
20100501|2009-11-17 12:00,17,18.43,18.455,18.39,18.45,11
20100501|2009-11-17 12:30,17,18.47,18.47,18.47,18.47,1
20100501|2009-11-17 13:00,17,18.46,18.46,18.46,18.46,1
20100501|2009-11-17 14:30,17,18.47,18.47,18.47,18.47,1
20100501|2009-11-17 15:30,17,18.475,18.485,18.475,18.485,3
20100501|2009-11-17 18:00,18,18.535,18.535,18.535,18.535,1
20100501|2009-11-17 19:30,18,18.48,18.48,18.48,18.48,1
20100501|2009-11-17 22:00,18,18.405,18.405,18.405,18.405,1
20100501|2009-11-17 22:30,18,18.425,18.425,18.425,18.425,1
20100501|2009-11-18 02:30,18,18.67,18.685,18.67,18.685,2
20100501|2009-11-18 07:30,18,18.705,18.705,18.705,18.705,1
20100501|2009-11-18 08:00,18,18.675,18.82,18.675,18.78,3
20100501|2009-11-18 08:30,18,18.85,18.85,18.85,18.85,21
20100501|2009-11-18 11:00,18,18.785,18.785,18.725,18.725,2
20100501|2009-11-18 12:00,18,18.465,18.475,18.465,18.47,5
20100501|2009-11-18 12:30,18,18.525,18.525,18.52,18.52,4
20100501|2009-11-18 13:00,18,18.585,18.585,18.585,18.585,3
20100501|2009-11-18 13:30,18,18.575,18.575,18.555,18.555,6
20100501|2009-11-18 17:00,19,18.64,18.64,18.64,18.64,3
20100501|2009-11-18 17:30,19,18.655,18.655,18.655,18.655,3
20100501|2009-11-18 20:30,19,18.58,18.58,18.58,18.58,1
20100501|2009-11-18 22:00,19,18.57,18.57,18.57,18.57,1
20100501|2009-11-19 00:00,19,18.615,18.615,18.615,18.615,1
20100501|2009-11-19 01:00,19,18.605,18.605,18.605,18.605,1
20100501|2009-11-19 02:00,19,18.4,18.4,18.4,18.4,1
20100501|2009-11-19 03:00,19,18.415,18.415,18.415,18.415,1
20100501|2009-11-19 03:30,19,18.35,18.35,18.345,18.345,2
20100501|2009-11-19 09:30,19,18.31,18.31,18.31,18.31,1
20100501|2009-11-19 10:00,19,18.245,18.245,18.245,18.245,1
20100501|2009-11-19 10:30,19,18.42,18.42,18.42,18.42,1
20100501|2009-11-19 11:00,19,18.415,18.55,18.415,18.55,4
20100501|2009-11-19 12:00,19,18.505,18.53,18.505,18.53,5
20100501|2009-11-19 13:30,19,18.6,18.6,18.6,18.6,1
20100501|2009-11-19 23:30,20,18.61,18.61,18.61,18.61,1
20100501|2009-11-20 00:30,20,18.63,18.63,18.58,18.58,4
20100501|2009-11-20 05:30,20,18.3,18.3,18.3,18.3,1
20100501|2009-11-20 06:30,20,18.1,18.1,18.1,18.1,1
20100501|2009-11-20 07:00,20,18.215,18.215,18.215,18.215,1
20100501|2009-11-20 08:00,20,18.285,18.285,18.285,18.285,1
20100501|2009-11-20 09:00,20,18.3,18.3,18.3,18.3,1
20100501|2009-11-20 10:30,20,18.4,18.4,18.4,18.4,1
20100501|2009-11-20 12:00,20,18.45,18.5,18.45,18.5,2
20100501|2009-11-20 13:00,20,18.535,18.56,18.535,18.56,5
20100501|2009-11-20 13:30,20,18.57,18.57,18.54,18.54,6
20100501|2009-11-22 17:00,23,18.71,18.735,18.71,18.735,4
20100501|2009-11-22 18:00,23,18.745,18.745,18.745,18.745,1
20100501|2009-11-22 21:00,23,18.735,18.735,18.735,18.735,1
20100501|2009-11-23 01:30,23,18.94,18.94,18.89,18.89,2
20100501|2009-11-23 02:00,23,18.875,18.875,18.875,18.875,1
20100501|2009-11-23 03:30,23,18.85,18.85,18.835,18.845,4
20100501|2009-11-23 05:00,23,18.88,18.88,18.88,18.88,1
20100501|2009-11-23 05:30,23,18.86,18.86,18.86,18.86,1
20100501|2009-11-23 07:00,23,18.75,18.75,18.75,18.75,1
20100501|2009-11-23 08:00,23,18.9,18.9,18.9,18.9,1
20100501|2009-11-23 08:30,23,18.925,18.945,18.925,18.945,2
20100501|2009-11-23 09:00,23,18.905,18.905,18.89,18.89,6
20100501|2009-11-23 09:30,23,18.905,18.905,18.89,18.89,4
20100501|2009-11-23 10:00,23,18.88,18.885,18.88,18.885,2
20100501|2009-11-23 11:30,23,18.715,18.715,18.715,18.715,3
20100501|2009-11-23 12:00,23,18.67,18.67,18.65,18.65,5
20100501|2009-11-23 12:30,23,18.665,18.665,18.635,18.635,2
20100501|2009-11-23 14:00,23,18.66,18.66,18.66,18.66,1
20100501|2009-11-23 18:00,24,18.605,18.605,18.605,18.605,2
20100501|2009-11-23 18:30,24,18.61,18.61,18.58,18.58,5
20100501|2009-11-23 23:00,24,18.7,18.72,18.7,18.72,2
20100501|2009-11-24 02:00,24,18.5,18.5,18.49,18.49,3
20100501|2009-11-24 03:00,24,18.625,18.625,18.625,18.625,1
20100501|2009-11-24 03:30,24,18.65,18.68,18.65,18.68,3
20100501|2009-11-24 04:30,24,18.685,18.71,18.685,18.71,2
20100501|2009-11-24 07:30,24,18.59,18.65,18.59,18.65,2
20100501|2009-11-24 08:00,24,18.635,18.635,18.635,18.635,1
20100501|2009-11-24 08:30,24,18.56,18.56,18.5,18.5,7
20100501|2009-11-24 09:00,24,18.41,18.475,18.41,18.475,11
20100501|2009-11-24 09:30,24,18.555,18.555,18.555,18.555,1
20100501|2009-11-24 10:00,24,18.485,18.485,18.485,18.485,1
20100501|2009-11-24 12:00,24,18.495,18.515,18.495,18.51,18
20100501|2009-11-24 12:30,24,18.51,18.515,18.495,18.495,21
20100501|2009-11-24 13:00,24,18.48,18.525,18.48,18.525,5
20100501|2009-11-24 14:00,24,18.6,18.6,18.6,18.6,1
20100501|2009-11-24 19:30,25,18.64,18.64,18.64,18.64,1
20100501|2009-11-24 21:30,25,18.775,18.775,18.775,18.775,1
20100501|2009-11-25 00:00,25,18.75,18.775,18.75,18.775,2
20100501|2009-11-25 02:00,25,18.8,18.8,18.8,18.8,1
20100501|2009-11-25 03:00,25,18.675,18.675,18.675,18.675,2
20100501|2009-11-25 04:00,25,18.71,18.71,18.71,18.71,1
20100501|2009-11-25 05:00,25,18.725,18.725,18.725,18.725,1
20100501|2009-11-25 05:30,25,18.755,18.755,18.755,18.755,1
20100501|2009-11-25 08:30,25,18.67,18.67,18.67,18.67,10
20100501|2009-11-25 09:00,25,18.695,18.695,18.68,18.68,3
20100501|2009-11-25 09:30,25,18.7,18.7,18.7,18.7,1
20100501|2009-11-25 11:00,25,18.805,18.805,18.805,18.805,5
20100501|2009-11-25 11:30,25,18.77,18.775,18.77,18.775,6
20100501|2009-11-25 12:00,25,18.815,18.815,18.805,18.815,8
20100501|2009-11-25 12:30,25,18.82,18.82,18.82,18.82,2
20100501|2009-11-25 13:00,25,18.855,18.855,18.855,18.855,1
20100501|2009-11-25 13:30,25,18.87,18.87,18.87,18.87,1
20100501|2009-11-25 15:00,25,18.9,18.9,18.9,18.9,1
20100501|2009-11-26 01:00,27,18.775,18.775,18.675,18.675,9
20100501|2009-11-26 02:30,27,18.69,18.69,18.6,18.6,6
20100501|2009-11-26 03:00,27,18.57,18.57,18.565,18.565,4
20100501|2009-11-26 04:00,27,18.515,18.515,18.495,18.495,6
20100501|2009-11-26 07:30,27,18.57,18.575,18.57,18.575,6
20100501|2009-11-26 08:00,27,18.62,18.63,18.62,18.63,12
20100501|2009-11-26 10:00,27,18.515,18.525,18.515,18.525,2
20100501|2009-11-26 11:00,27,18.615,18.615,18.615,18.615,1
20100501|2009-11-26 17:00,27,18.6,18.6,18.6,18.6,1
20100501|2009-11-26 17:30,27,18.57,18.57,18.565,18.565,2
20100501|2009-11-26 18:00,27,18.555,18.555,18.555,18.555,1
20100501|2009-11-26 18:30,27,18.505,18.505,18.505,18.505,1
20100501|2009-11-26 22:00,27,18.5,18.5,18.45,18.45,13
20100501|2009-11-26 23:30,27,18.3,18.3,18.1,18.1,8
20100501|2009-11-27 00:00,27,18,18,17.99,17.99,3
20100501|2009-11-27 00:30,27,18,18,17.995,17.995,2
20100501|2009-11-27 01:00,27,18.02,18.02,17.94,17.94,32
20100501|2009-11-27 01:30,27,17.845,17.865,17.745,17.865,5
20100501|2009-11-27 02:00,27,17.84,17.855,17.84,17.855,2
20100501|2009-11-27 04:00,27,18.08,18.08,18.08,18.08,1
20100501|2009-11-27 04:30,27,18.085,18.135,18.085,18.135,2
20100501|2009-11-27 05:00,27,18.085,18.085,18.075,18.075,2
20100501|2009-11-27 06:00,27,18.015,18.015,18.015,18.015,5
20100501|2009-11-27 06:30,27,18.06,18.06,18.06,18.06,1
20100501|2009-11-27 07:00,27,17.985,17.985,17.985,17.985,1
20100501|2009-11-27 08:00,27,17.95,17.95,17.95,17.95,1
20100501|2009-11-27 08:30,27,18.055,18.055,18.055,18.055,1
20100501|2009-11-27 09:00,27,18.215,18.335,18.195,18.32,6
20100501|2009-11-27 09:30,27,18.3,18.43,18.3,18.43,2
20100501|2009-11-27 10:00,27,18.525,18.525,18.4,18.4,5
20100501|2009-11-27 10:30,27,18.475,18.475,18.475,18.475,1
20100501|2009-11-27 11:00,27,18.39,18.39,18.355,18.355,9
20100501|2009-11-27 11:30,27,18.32,18.32,18.32,18.32,1
20100501|2009-11-27 12:00,27,18.275,18.335,18.275,18.33,16
20100501|2009-11-27 12:30,27,18.38,18.38,18.38,18.38,1
20100501|2009-11-29 17:00,30,18.51,18.525,18.29,18.29,17
20100501|2009-11-29 17:30,30,18.275,18.275,18.275,18.275,1
20100501|2009-11-29 19:00,30,18.525,18.535,18.525,18.535,2
20100501|2009-11-29 19:30,30,18.54,18.54,18.54,18.54,1
20100501|2009-11-29 20:00,30,18.515,18.515,18.515,18.515,1
20100501|2009-11-29 22:30,30,18.475,18.475,18.475,18.475,1
20100501|2009-11-30 01:00,30,18.325,18.325,18.325,18.325,1
20100501|2009-11-30 02:00,30,18.295,18.295,18.27,18.27,3
20100501|2009-11-30 04:00,30,18.2,18.2,18.2,18.2,10
20100501|2009-11-30 04:30,30,18.26,18.26,18.26,18.26,10
20100501|2009-11-30 05:30,30,18.18,18.18,18.18,18.18,2
20100501|2009-11-30 06:00,30,18.2,18.2,18.2,18.2,1
20100501|2009-11-30 07:00,30,18.265,18.265,18.265,18.265,1
20100501|2009-11-30 07:30,30,18.3,18.305,18.3,18.305,2
20100501|2009-11-30 08:00,30,18.275,18.275,18.275,18.275,1
20100501|2009-11-30 09:00,30,18.365,18.405,18.365,18.395,22
20100501|2009-11-30 09:30,30,18.44,18.44,18.44,18.44,1
20100501|2009-11-30 10:30,30,18.35,18.35,18.32,18.32,9
20100501|2009-11-30 12:00,30,18.44,18.55,18.44,18.51,27
20100501|2009-11-30 12:30,30,18.505,18.53,18.505,18.53,8
20100501|2009-11-30 13:00,30,18.515,18.515,18.44,18.44,15
20100501|2009-11-30 13:30,30,18.455,18.46,18.455,18.46,8
20100501|2009-11-30 14:00,30,18.46,18.46,18.46,18.46,2
20100501|2009-11-30 17:30,1,18.565,18.565,18.565,18.565,1
20100501|2009-11-30 18:30,1,18.595,18.595,18.595,18.595,8
20100501|2009-11-30 19:00,1,18.565,18.565,18.565,18.565,1
20100501|2009-11-30 20:00,1,18.5,18.5,18.5,18.5,1
20100501|2009-11-30 23:00,1,18.475,18.475,18.475,18.475,3
20100501|2009-12-01 00:00,1,18.505,18.505,18.505,18.505,1
20100501|2009-12-01 01:30,1,18.61,18.63,18.61,18.63,3
20100501|2009-12-01 02:00,1,18.685,18.685,18.685,18.685,2
20100501|2009-12-01 03:00,1,18.81,18.815,18.81,18.815,2
20100501|2009-12-01 03:30,1,18.78,18.78,18.725,18.725,20
20100501|2009-12-01 06:00,1,18.8,18.8,18.8,18.8,1
20100501|2009-12-01 07:00,1,18.73,18.785,18.73,18.785,2
20100501|2009-12-01 08:00,1,18.875,18.875,18.875,18.875,2
20100501|2009-12-01 08:30,1,18.87,18.925,18.835,18.885,19
20100501|2009-12-01 09:30,1,18.885,18.885,18.885,18.885,1
20100501|2009-12-01 10:00,1,18.945,19.23,18.945,19.23,18
20100501|2009-12-01 10:30,1,19.185,19.25,19.185,19.195,6
20100501|2009-12-01 11:00,1,19.185,19.22,19.185,19.2,3
20100501|2009-12-01 11:30,1,19.17,19.17,19.16,19.17,9
20100501|2009-12-01 12:00,1,19.18,19.235,19.18,19.18,28
20100501|2009-12-01 12:30,1,19.18,19.18,19.17,19.17,5
20100501|2009-12-01 13:00,1,19.155,19.16,19.15,19.16,12
20100501|2009-12-01 13:30,1,19.165,19.165,19.16,19.16,3
20100501|2009-12-01 14:00,1,19.16,19.16,19.16,19.16,1
20100501|2009-12-01 14:30,1,19.1,19.1,19.1,19.1,1
20100501|2009-12-01 15:30,1,19.165,19.165,19.15,19.15,8
20100501|2009-12-01 18:30,2,19.19,19.19,19.19,19.19,1
20100501|2009-12-01 20:00,2,19.245,19.245,19.24,19.245,3
20100501|2009-12-01 20:30,2,19.345,19.345,19.345,19.345,3
20100501|2009-12-01 21:00,2,19.36,19.4,19.36,19.4,9
20100501|2009-12-01 23:00,2,19.395,19.395,19.395,19.395,1
20100501|2009-12-02 00:00,2,19.405,19.41,19.405,19.41,8
20100501|2009-12-02 00:30,2,19.275,19.28,19.275,19.28,2
20100501|2009-12-02 01:00,2,19.305,19.305,19.275,19.275,6
20100501|2009-12-02 05:00,2,19.265,19.265,19.205,19.205,3
20100501|2009-12-02 05:30,2,19.205,19.205,19.205,19.205,1
20100501|2009-12-02 07:30,2,19.325,19.325,19.325,19.325,10
20100501|2009-12-02 08:00,2,19.31,19.31,19.275,19.275,8
20100501|2009-12-02 08:30,2,19.36,19.36,19.345,19.345,3
20100501|2009-12-02 09:00,2,19.38,19.42,19.38,19.38,7
20100501|2009-12-02 09:30,2,19.44,19.45,19.365,19.365,6
20100501|2009-12-02 10:00,2,19.29,19.29,19.23,19.23,3
20100501|2009-12-02 10:30,2,19.255,19.255,19.255,19.255,1
20100501|2009-12-02 11:00,2,19.345,19.345,19.345,19.345,1
20100501|2009-12-02 11:30,2,19.23,19.23,19.23,19.23,2
20100501|2009-12-02 12:00,2,19.355,19.355,19.355,19.355,2
20100501|2009-12-02 12:30,2,19.36,19.365,19.36,19.365,2
20100501|2009-12-02 14:30,2,19.26,19.26,19.26,19.26,1
20100501|2009-12-02 17:00,3,19.325,19.325,19.31,19.31,2
20100501|2009-12-02 17:30,3,19.385,19.4,19.385,19.4,2
20100501|2009-12-02 18:00,3,19.485,19.495,19.485,19.495,2
20100501|2009-12-02 18:30,3,19.43,19.43,19.43,19.43,1
20100501|2009-12-02 19:00,3,19.475,19.475,19.475,19.475,1
20100501|2009-12-02 22:30,3,19.36,19.36,19.36,19.36,1
20100501|2009-12-03 01:00,3,19.345,19.345,19.345,19.345,1
20100501|2009-12-03 04:30,3,19.26,19.26,19.2,19.2,4
20100501|2009-12-03 05:00,3,19.245,19.245,19.245,19.245,1
20100501|2009-12-03 05:30,3,19.195,19.195,19.185,19.185,2
20100501|2009-12-03 07:30,3,19.09,19.1,19.08,19.08,4
20100501|2009-12-03 08:00,3,19.11,19.11,18.98,19.05,17
20100501|2009-12-03 08:30,3,19.085,19.1,19.085,19.1,2
20100501|2009-12-03 09:00,3,18.95,18.95,18.875,18.875,10
20100501|2009-12-03 09:30,3,19,19.04,18.985,19.04,6
20100501|2009-12-03 10:00,3,19.08,19.085,19.08,19.085,2
20100501|2009-12-03 12:00,3,19.085,19.16,19.085,19.135,9
20100501|2009-12-03 12:30,3,19.1,19.1,19.1,19.1,1
20100501|2009-12-03 13:00,3,19.07,19.085,19.07,19.085,2
20100501|2009-12-03 13:30,3,19.12,19.125,19.12,19.125,2
20100501|2009-12-03 14:00,3,19.165,19.165,19.165,19.165,1
20100501|2009-12-03 15:30,3,18.95,18.95,18.88,18.88,7
20100501|2009-12-03 17:30,4,18.835,18.835,18.755,18.77,5
20100501|2009-12-03 18:00,4,18.775,18.775,18.775,18.775,1
20100501|2009-12-03 18:30,4,18.695,18.695,18.67,18.67,3
20100501|2009-12-03 19:30,4,18.77,18.775,18.77,18.775,2
20100501|2009-12-03 20:00,4,18.775,18.775,18.775,18.775,1
20100501|2009-12-04 01:00,4,18.89,18.89,18.89,18.89,1
20100501|2009-12-04 02:00,4,18.86,18.86,18.86,18.86,1
20100501|2009-12-04 02:30,4,18.825,18.825,18.8,18.8,2
20100501|2009-12-04 03:30,4,18.85,18.905,18.85,18.905,2
20100501|2009-12-04 04:00,4,18.89,18.89,18.89,18.89,7
20100501|2009-12-04 06:00,4,18.89,18.89,18.89,18.89,1
20100501|2009-12-04 06:30,4,18.905,18.905,18.905,18.905,1
20100501|2009-12-04 07:30,4,18.915,18.915,18.6,18.64,22
20100501|2009-12-04 08:00,4,18.68,18.86,18.625,18.86,5
20100501|2009-12-04 08:30,4,18.815,18.815,18.815,18.815,4
20100501|2009-12-04 09:00,4,18.665,18.71,18.665,18.71,3
20100501|2009-12-04 09:30,4,18.665,18.665,18.5,18.505,26
20100501|2009-12-04 10:00,4,18.56,18.565,18.56,18.565,9
20100501|2009-12-04 10:30,4,18.55,18.55,18.495,18.495,8
20100501|2009-12-04 11:00,4,18.57,18.6,18.57,18.6,2
20100501|2009-12-04 11:30,4,18.595,18.6,18.595,18.6,2
20100501|2009-12-04 12:00,4,18.575,18.575,18.555,18.565,6
20100501|2009-12-04 12:30,4,18.525,18.525,18.525,18.525,1
20100501|2009-12-04 13:00,4,18.445,18.445,18.4,18.4,2
20100501|2009-12-04 13:30,4,18.385,18.405,18.385,18.405,5
20100501|2009-12-04 14:00,4,18.5,18.5,18.5,18.5,1
20100501|2009-12-04 14:30,4,18.53,18.56,18.53,18.545,5
20100501|2009-12-06 19:00,7,18.365,18.365,18.33,18.33,10
20100501|2009-12-06 19:30,7,18.28,18.28,18.28,18.28,1
20100501|2009-12-06 20:00,7,18.17,18.17,18.17,18.17,1
20100501|2009-12-06 20:30,7,18.25,18.25,18.25,18.25,1
20100501|2009-12-06 21:00,7,18.31,18.31,18.31,18.31,1
20100501|2009-12-06 22:30,7,18.38,18.38,18.38,18.38,1
20100501|2009-12-07 00:00,7,18.28,18.28,18.28,18.28,1
20100501|2009-12-07 00:30,7,18.32,18.355,18.315,18.315,3
20100501|2009-12-07 01:00,7,18.29,18.315,18.29,18.315,2
20100501|2009-12-07 01:30,7,18.29,18.3,18.29,18.3,2
20100501|2009-12-07 02:00,7,18.265,18.265,18.265,18.265,1
20100501|2009-12-07 02:30,7,18.14,18.14,18.125,18.14,4
20100501|2009-12-07 03:00,7,18.03,18.03,18.025,18.025,2
20100501|2009-12-07 04:30,7,18.245,18.25,18.195,18.195,5
20100501|2009-12-07 06:00,7,18.115,18.115,18.11,18.11,10
20100501|2009-12-07 07:30,7,18.16,18.16,18.135,18.16,3
20100501|2009-12-07 08:00,7,18.08,18.165,18.05,18.05,26
20100501|2009-12-07 08:30,7,18.045,18.1,18.045,18.1,7
20100501|2009-12-07 09:00,7,18.05,18.075,18.025,18.03,31
20100501|2009-12-07 09:30,7,18.025,18.055,18.015,18.045,16
20100501|2009-12-07 10:00,7,18.02,18.02,18.02,18.02,2
20100501|2009-12-07 10:30,7,17.985,17.985,17.985,17.985,1
20100501|2009-12-07 11:00,7,18.015,18.025,18.015,18.025,2
20100501|2009-12-07 11:30,7,18.07,18.31,18.07,18.28,39
20100501|2009-12-07 12:00,7,18.26,18.385,18.26,18.33,19
20100501|2009-12-07 12:30,7,18.305,18.315,18.24,18.25,10
20100501|2009-12-07 13:30,7,18.19,18.215,18.19,18.215,3
20100501|2009-12-07 19:30,8,18.37,18.395,18.37,18.395,3
20100501|2009-12-07 20:00,8,18.375,18.375,18.355,18.355,2
20100501|2009-12-07 23:30,8,18.25,18.25,18.25,18.25,2
20100501|2009-12-08 00:00,8,18.3,18.3,18.295,18.295,6
20100501|2009-12-08 00:30,8,18.315,18.315,18.315,18.315,1
20100501|2009-12-08 04:30,8,18.315,18.315,18.315,18.315,1
20100501|2009-12-08 05:00,8,18.255,18.255,18.255,18.255,1
20100501|2009-12-08 05:30,8,18.18,18.18,18.18,18.18,1
20100501|2009-12-08 06:00,8,18.12,18.13,18.065,18.065,14
20100501|2009-12-08 06:30,8,18,18,18,18,3
20100501|2009-12-08 07:00,8,17.99,17.99,17.99,17.99,4
20100501|2009-12-08 07:30,8,17.835,18.015,17.835,18.015,13
20100501|2009-12-08 08:00,8,17.97,17.97,17.97,17.97,1
20100501|2009-12-08 08:30,8,17.92,17.955,17.905,17.955,36
20100501|2009-12-08 09:00,8,17.955,17.955,17.955,17.955,1
20100501|2009-12-08 09:30,8,17.985,17.985,17.905,17.905,8
20100501|2009-12-08 10:00,8,18.05,18.05,17.99,17.99,3
20100501|2009-12-08 10:30,8,17.985,18.04,17.985,18.04,3
20100501|2009-12-08 11:00,8,17.95,17.95,17.95,17.95,1
20100501|2009-12-08 12:00,8,17.905,17.91,17.8,17.815,37
20100501|2009-12-08 12:30,8,17.84,17.84,17.71,17.71,4
20100501|2009-12-08 13:00,8,17.68,17.75,17.655,17.75,7
20100501|2009-12-08 13:30,8,17.73,17.73,17.625,17.625,5
20100501|2009-12-08 14:00,8,17.665,17.665,17.6,17.6,6
20100501|2009-12-08 14:30,8,17.665,17.665,17.655,17.655,3
20100501|2009-12-08 15:00,8,17.64,17.65,17.63,17.63,10
20100501|2009-12-08 17:00,9,17.69,17.69,17.64,17.64,3
20100501|2009-12-08 19:00,9,17.75,17.75,17.75,17.75,1
20100501|2009-12-08 21:30,9,17.745,17.745,17.745,17.745,2
20100501|2009-12-09 01:00,9,17.59,17.59,17.535,17.535,3
20100501|2009-12-09 01:30,9,17.62,17.62,17.62,17.62,12
20100501|2009-12-09 02:00,9,17.68,17.68,17.68,17.68,6
20100501|2009-12-09 02:30,9,17.74,17.74,17.74,17.74,1
20100501|2009-12-09 04:30,9,17.91,17.91,17.91,17.91,1
20100501|2009-12-09 05:30,9,17.85,17.85,17.85,17.85,1
20100501|2009-12-09 06:30,9,17.785,17.785,17.785,17.785,2
20100501|2009-12-09 07:00,9,17.85,17.865,17.85,17.86,7
20100501|2009-12-09 07:30,9,17.83,17.92,17.83,17.92,9
20100501|2009-12-09 08:00,9,17.755,17.755,17.74,17.74,2
20100501|2009-12-09 08:30,9,17.665,17.805,17.65,17.805,12
20100501|2009-12-09 09:00,9,17.8,17.8,17.8,17.8,1
20100501|2009-12-09 09:30,9,17.7,17.7,17.7,17.7,2
20100501|2009-12-09 10:00,9,17.9,17.9,17.85,17.85,2
20100501|2009-12-09 10:30,9,17.8,17.8,17.8,17.8,1
20100501|2009-12-09 11:00,9,17.655,17.655,17.58,17.6,8
20100501|2009-12-09 11:30,9,17.635,17.635,17.535,17.535,5
20100501|2009-12-09 12:00,9,17.5,17.5,17.2,17.235,13
20100501|2009-12-09 12:30,9,17.23,17.245,17.175,17.245,13
20100501|2009-12-09 13:00,9,17.28,17.28,17.27,17.27,2
20100501|2009-12-09 13:30,9,17.315,17.32,17.315,17.32,4
20100501|2009-12-09 14:00,9,17.435,17.435,17.435,17.435,1
20100501|2009-12-09 14:30,9,17.46,17.46,17.46,17.46,1
20100501|2009-12-09 15:30,9,17.41,17.41,17.41,17.41,1
20100501|2009-12-09 21:00,10,17.5,17.5,17.5,17.5,4
20100501|2009-12-10 02:00,10,17.42,17.42,17.42,17.42,1
20100501|2009-12-10 08:00,10,17.42,17.465,17.415,17.465,10
20100501|2009-12-10 08:30,10,17.45,17.5,17.43,17.43,4
20100501|2009-12-10 09:00,10,17.42,17.44,17.355,17.44,18
20100501|2009-12-10 09:30,10,17.45,17.45,17.45,17.45,1
20100501|2009-12-10 10:00,10,17.25,17.25,17.25,17.25,1
20100501|2009-12-10 10:30,10,17.29,17.29,17.265,17.265,4
20100501|2009-12-10 11:00,10,17.25,17.25,17.25,17.25,1
20100501|2009-12-10 11:30,10,17.29,17.29,17.29,17.29,1
20100501|2009-12-10 12:00,10,17.28,17.28,17.205,17.22,24
20100501|2009-12-10 13:00,10,17.44,17.44,17.4,17.4,2
20100501|2009-12-10 13:30,10,17.4,17.4,17.385,17.385,2
20100501|2009-12-10 14:30,10,17.42,17.42,17.42,17.42,1
20100501|2009-12-10 15:00,10,17.44,17.44,17.44,17.44,1
20100501|2009-12-10 17:00,11,17.45,17.45,17.45,17.45,1
20100501|2009-12-10 19:00,11,17.47,17.47,17.4,17.4,6
20100501|2009-12-11 02:00,11,17.52,17.545,17.52,17.545,2
20100501|2009-12-11 03:00,11,17.545,17.55,17.545,17.55,6
20100501|2009-12-11 03:30,11,17.565,17.57,17.565,17.57,2
20100501|2009-12-11 04:00,11,17.61,17.61,17.61,17.61,1
20100501|2009-12-11 07:00,11,17.49,17.515,17.49,17.515,5
20100501|2009-12-11 07:30,11,17.47,17.47,17.47,17.47,2
20100501|2009-12-11 08:00,11,17.38,17.38,17.38,17.38,5
20100501|2009-12-11 08:30,11,17.315,17.315,17.26,17.26,7
20100501|2009-12-11 09:00,11,17.27,17.27,17.14,17.175,13
20100501|2009-12-11 09:30,11,17.175,17.175,17.175,17.175,2
20100501|2009-12-11 10:00,11,17.195,17.195,17.09,17.09,8
20100501|2009-12-11 10:30,11,17.03,17.055,17.025,17.04,6
20100501|2009-12-11 11:00,11,17.105,17.11,17.09,17.09,12
20100501|2009-12-11 11:30,11,17.125,17.16,17.125,17.16,2
20100501|2009-12-11 12:00,11,17.12,17.14,17.12,17.14,6
20100501|2009-12-11 13:00,11,17.2,17.2,17.2,17.2,1
20100501|2009-12-11 13:30,11,17.215,17.22,17.215,17.22,6
20100501|2009-12-11 14:00,11,17.23,17.23,17.23,17.23,1
20100501|2009-12-11 14:30,11,17.26,17.26,17.25,17.25,2
20100501|2009-12-14 03:30,14,17.3,17.3,17.3,17.3,1
20100501|2009-12-14 07:00,14,17.29,17.315,17.26,17.26,5
20100501|2009-12-14 08:00,14,17.295,17.3,17.295,17.3,4
20100501|2009-12-14 08:30,14,17.295,17.295,17.27,17.27,5
20100501|2009-12-14 09:00,14,17.28,17.28,17.28,17.28,5
20100501|2009-12-14 09:30,14,17.28,17.34,17.28,17.34,3
20100501|2009-12-14 10:00,14,17.34,17.34,17.34,17.34,1
20100501|2009-12-14 10:30,14,17.39,17.4,17.39,17.4,3
20100501|2009-12-14 11:30,14,17.365,17.365,17.365,17.365,1
20100501|2009-12-14 12:00,14,17.355,17.365,17.35,17.365,5
20100501|2009-12-14 14:00,14,17.42,17.42,17.42,17.42,1
20100501|2009-12-14 14:30,14,17.42,17.42,17.41,17.41,4
20100501|2009-12-14 15:00,14,17.41,17.41,17.41,17.41,2
20100501|2009-12-14 15:30,14,17.425,17.455,17.42,17.455,8
20100501|2009-12-14 16:00,14,17.46,17.46,17.46,17.46,3
20100501|2009-12-14 20:30,15,17.47,17.47,17.47,17.47,1
20100501|2009-12-15 00:00,15,17.39,17.39,17.39,17.39,1
20100501|2009-12-15 02:00,15,17.34,17.34,17.275,17.275,3
20100501|2009-12-15 05:30,15,17.195,17.215,17.195,17.215,4
20100501|2009-12-15 06:00,15,17.22,17.22,17.22,17.22,2
20100501|2009-12-15 07:00,15,17.21,17.21,17.2,17.2,4
20100501|2009-12-15 08:00,15,17.26,17.325,17.26,17.325,10
20100501|2009-12-15 09:00,15,17.35,17.35,17.35,17.35,1
20100501|2009-12-15 10:30,15,17.315,17.315,17.31,17.31,2
20100501|2009-12-15 11:00,15,17.38,17.38,17.365,17.365,3
20100501|2009-12-15 12:00,15,17.485,17.485,17.485,17.485,1
20100501|2009-12-15 12:30,15,17.45,17.5,17.435,17.5,7
20100501|2009-12-15 13:00,15,17.525,17.525,17.5,17.5,3
20100501|2009-12-15 14:30,15,17.45,17.45,17.45,17.45,4
20100501|2009-12-15 16:00,15,17.45,17.45,17.45,17.45,1
20100501|2009-12-15 23:30,16,17.42,17.42,17.42,17.42,1
20100501|2009-12-16 01:30,16,17.395,17.395,17.395,17.395,1
20100501|2009-12-16 02:00,16,17.425,17.425,17.425,17.425,1
20100501|2009-12-16 03:00,16,17.475,17.55,17.475,17.55,2
20100501|2009-12-16 04:00,16,17.6,17.6,17.6,17.6,5
20100501|2009-12-16 05:00,16,17.555,17.555,17.555,17.555,1
20100501|2009-12-16 06:00,16,17.61,17.61,17.61,17.61,1
20100501|2009-12-16 07:00,16,17.585,17.585,17.55,17.55,7
20100501|2009-12-16 08:30,16,17.65,17.66,17.65,17.66,2
20100501|2009-12-16 09:00,16,17.72,17.72,17.71,17.71,2
20100501|2009-12-16 09:30,16,17.81,17.81,17.775,17.775,2
20100501|2009-12-16 10:00,16,17.745,17.745,17.745,17.745,3
20100501|2009-12-16 10:30,16,17.715,17.715,17.715,17.715,7
20100501|2009-12-16 11:30,16,17.685,17.685,17.68,17.68,2
20100501|2009-12-16 12:00,16,17.705,17.705,17.705,17.705,1
20100501|2009-12-16 13:00,16,17.77,17.77,17.675,17.675,4
20100501|2009-12-16 18:30,17,17.82,17.82,17.82,17.82,1
20100501|2009-12-16 20:00,17,17.705,17.705,17.705,17.705,1
20100501|2009-12-16 21:00,17,17.62,17.62,17.62,17.62,1
20100501|2009-12-16 22:30,17,17.51,17.51,17.51,17.51,3
20100501|2009-12-16 23:30,17,17.55,17.56,17.55,17.56,2
20100501|2009-12-17 04:00,17,17.5,17.5,17.5,17.5,1
20100501|2009-12-17 05:00,17,17.51,17.51,17.51,17.51,2
20100501|2009-12-17 07:00,17,17.435,17.435,17.34,17.34,20
20100501|2009-12-17 07:30,17,17.345,17.345,17.345,17.345,3
20100501|2009-12-17 08:00,17,17.45,17.5,17.45,17.5,2
20100501|2009-12-17 08:30,17,17.445,17.445,17.445,17.445,1
20100501|2009-12-17 09:30,17,17.3,17.385,17.3,17.385,9
20100501|2009-12-17 10:00,17,17.33,17.385,17.33,17.385,4
20100501|2009-12-17 10:30,17,17.345,17.345,17.18,17.18,10
20100501|2009-12-17 11:00,17,17.175,17.235,17.16,17.21,10
20100501|2009-12-17 11:30,17,17.21,17.24,17.21,17.24,4
20100501|2009-12-17 12:00,17,17.295,17.295,17.22,17.245,6
20100501|2009-12-17 12:30,17,17.21,17.21,17.21,17.21,1
20100501|2009-12-17 13:00,17,17.26,17.26,17.255,17.255,3
20100501|2009-12-17 13:30,17,17.28,17.28,17.28,17.28,1
20100501|2009-12-17 14:30,17,17.165,17.18,17.145,17.145,5
20100501|2009-12-17 15:00,17,17.145,17.195,17.145,17.195,3
20100501|2009-12-18 04:00,18,17.31,17.315,17.31,17.315,14
20100501|2009-12-18 06:00,18,17.315,17.35,17.31,17.35,6
20100501|2009-12-18 06:30,18,17.315,17.315,17.3,17.3,3
20100501|2009-12-18 07:00,18,17.3,17.34,17.29,17.315,97
20100501|2009-12-18 08:00,18,17.29,17.29,17.27,17.27,2
20100501|2009-12-18 08:30,18,17.365,17.37,17.365,17.37,4
20100501|2009-12-18 09:00,18,17.33,17.33,17.33,17.33,1
20100501|2009-12-18 09:30,18,17.165,17.19,17.14,17.19,5
20100501|2009-12-18 10:00,18,17.18,17.24,17.145,17.24,40
20100501|2009-12-18 10:30,18,17.24,17.28,17.24,17.28,5
20100501|2009-12-18 11:30,18,17.325,17.325,17.325,17.325,1
20100501|2009-12-18 12:00,18,17.335,17.34,17.295,17.31,9
20100501|2009-12-18 12:30,18,17.365,17.37,17.32,17.32,7
20100501|2009-12-18 13:00,18,17.315,17.315,17.31,17.315,8
20100501|2009-12-18 13:30,18,17.27,17.27,17.27,17.27,3
20100501|2009-12-18 14:00,18,17.35,17.35,17.35,17.35,3
20100501|2009-12-20 18:30,21,17.48,17.48,17.48,17.48,2
20100501|2009-12-20 20:00,21,17.45,17.45,17.45,17.45,1
20100501|2009-12-20 22:00,21,17.48,17.48,17.48,17.48,1
20100501|2009-12-20 23:00,21,17.39,17.39,17.39,17.39,2
20100501|2009-12-21 06:00,21,17.36,17.36,17.36,17.36,6
20100501|2009-12-21 07:00,21,17.42,17.42,17.415,17.415,8
20100501|2009-12-21 08:30,21,17.305,17.305,17.305,17.305,2
20100501|2009-12-21 09:00,21,17.255,17.26,17.2,17.245,9
20100501|2009-12-21 09:30,21,17.22,17.25,17.215,17.215,4
20100501|2009-12-21 10:00,21,17.17,17.18,17.1,17.1,9
20100501|2009-12-21 10:30,21,17.135,17.16,17.135,17.15,7
20100501|2009-12-21 11:00,21,17.2,17.2,17.125,17.125,2
20100501|2009-12-21 11:30,21,17.075,17.075,17.055,17.055,18
20100501|2009-12-21 12:00,21,17.04,17.04,17.04,17.04,1
20100501|2009-12-21 12:30,21,17.025,17.025,17.025,17.025,2
20100501|2009-12-21 15:30,21,17.08,17.08,17.08,17.08,3
20100501|2009-12-21 19:30,22,17,17,17,17,3
20100501|2009-12-22 06:00,22,17.04,17.04,17.04,17.04,5
20100501|2009-12-22 06:30,22,16.97,16.97,16.97,16.97,1
20100501|2009-12-22 07:00,22,16.885,16.985,16.885,16.985,43
20100501|2009-12-22 07:30,22,17.07,17.07,17.06,17.06,2
20100501|2009-12-22 09:00,22,16.895,16.905,16.895,16.905,3
20100501|2009-12-22 09:30,22,16.885,16.885,16.845,16.845,3
20100501|2009-12-22 10:00,22,16.81,16.85,16.81,16.85,2
20100501|2009-12-22 10:30,22,16.98,16.98,16.97,16.97,2
20100501|2009-12-22 11:00,22,16.995,17.05,16.995,17.05,5
20100501|2009-12-22 11:30,22,17.1,17.185,17.1,17.185,4
20100501|2009-12-22 12:00,22,17.005,17.005,17.005,17.005,2
20100501|2009-12-22 12:30,22,17,17.065,17,17.05,5
20100501|2009-12-22 13:00,22,17.03,17.03,17.025,17.025,6
20100501|2009-12-22 21:00,23,16.935,16.935,16.935,16.935,1
20100501|2009-12-22 23:00,23,17.025,17.025,17.025,17.025,1
20100501|2009-12-23 07:00,23,17.05,17.05,17.04,17.04,6
20100501|2009-12-23 08:30,23,17.16,17.16,17.11,17.11,21
20100501|2009-12-23 09:00,23,17.155,17.155,17.155,17.155,1
20100501|2009-12-23 09:30,23,17.2,17.205,17.2,17.205,3
20100501|2009-12-23 10:30,23,17.23,17.23,17.23,17.23,1
20100501|2009-12-23 11:00,23,17.23,17.23,17.23,17.23,1
20100501|2009-12-23 11:30,23,17.245,17.245,17.245,17.245,1
20100501|2009-12-23 12:00,23,17.22,17.22,17.195,17.195,3
20100501|2009-12-23 12:30,23,17.205,17.205,17.19,17.19,2
20100501|2009-12-23 14:00,23,17.16,17.16,17.16,17.16,1
20100501|2009-12-23 19:00,24,17.24,17.24,17.24,17.24,1
20100501|2009-12-23 21:30,24,17.255,17.255,17.235,17.235,3
20100501|2009-12-23 23:30,24,17.3,17.3,17.3,17.3,1
20100501|2009-12-24 01:00,24,17.39,17.39,17.39,17.39,1
20100501|2009-12-24 01:30,24,17.38,17.38,17.38,17.38,3
20100501|2009-12-24 07:00,24,17.295,17.31,17.295,17.31,3
20100501|2009-12-24 07:30,24,17.265,17.265,17.265,17.265,2
20100501|2009-12-24 08:30,24,17.37,17.37,17.37,17.37,4
20100501|2009-12-24 09:00,24,17.445,17.48,17.445,17.48,3
20100501|2009-12-24 09:30,24,17.435,17.435,17.42,17.42,7
20100501|2009-12-24 10:30,24,17.425,17.425,17.425,17.425,6
20100501|2009-12-24 11:30,24,17.51,17.55,17.51,17.55,3
20100501|2009-12-24 12:00,24,17.52,17.52,17.52,17.52,3
20100501|2009-12-27 17:00,28,17.585,17.59,17.55,17.55,13
20100501|2009-12-27 19:30,28,17.555,17.555,17.555,17.555,1
20100501|2009-12-27 20:30,28,17.65,17.65,17.65,17.65,1
20100501|2009-12-27 22:00,28,17.625,17.625,17.625,17.625,1
20100501|2009-12-27 22:30,28,17.625,17.625,17.625,17.625,1
20100501|2009-12-28 01:00,28,17.62,17.62,17.62,17.62,1
20100501|2009-12-28 01:30,28,17.605,17.605,17.605,17.605,1
20100501|2009-12-28 02:00,28,17.61,17.615,17.61,17.615,4
20100501|2009-12-28 02:30,28,17.605,17.605,17.605,17.605,2
20100501|2009-12-28 03:00,28,17.625,17.625,17.625,17.625,2
20100501|2009-12-28 06:30,28,17.6,17.6,17.6,17.6,1
20100501|2009-12-28 07:00,28,17.625,17.625,17.62,17.62,2
20100501|2009-12-28 08:00,28,17.635,17.635,17.61,17.61,3
20100501|2009-12-28 08:30,28,17.645,17.665,17.515,17.525,27
20100501|2009-12-28 09:00,28,17.545,17.58,17.515,17.515,16
20100501|2009-12-28 09:30,28,17.55,17.555,17.55,17.555,3
20100501|2009-12-28 10:00,28,17.525,17.525,17.525,17.525,5
20100501|2009-12-28 10:30,28,17.6,17.6,17.6,17.6,5
20100501|2009-12-28 11:00,28,17.6,17.6,17.6,17.6,1
20100501|2009-12-28 11:30,28,17.51,17.58,17.51,17.55,39
20100501|2009-12-28 12:00,28,17.575,17.585,17.56,17.58,28
20100501|2009-12-28 13:00,28,17.525,17.525,17.525,17.525,1
20100501|2009-12-28 14:30,28,17.58,17.58,17.58,17.58,1
20100501|2009-12-28 15:00,28,17.57,17.57,17.57,17.57,1
20100501|2009-12-28 20:00,29,17.47,17.47,17.405,17.405,3
20100501|2009-12-28 21:30,29,17.4,17.4,17.4,17.4,1
20100501|2009-12-28 23:00,29,17.445,17.445,17.445,17.445,2
20100501|2009-12-28 23:30,29,17.49,17.49,17.49,17.49,2
20100501|2009-12-29 01:30,29,17.475,17.475,17.475,17.475,2
20100501|2009-12-29 04:00,29,17.47,17.47,17.47,17.47,1
20100501|2009-12-29 05:00,29,17.465,17.465,17.465,17.465,1
20100501|2009-12-29 06:00,29,17.475,17.475,17.475,17.475,1
20100501|2009-12-29 07:30,29,17.495,17.495,17.495,17.495,1
20100501|2009-12-29 08:30,29,17.29,17.31,17.28,17.31,12
20100501|2009-12-29 09:00,29,17.305,17.35,17.28,17.28,8
20100501|2009-12-29 09:30,29,17.3,17.3,17.23,17.24,4
20100501|2009-12-29 10:00,29,17.195,17.195,17.16,17.16,5
20100501|2009-12-29 10:30,29,17.185,17.185,17.185,17.185,2
20100501|2009-12-29 11:30,29,17.19,17.19,17.19,17.19,2
20100501|2009-12-29 12:00,29,17.17,17.17,17.17,17.17,1
20100501|2009-12-29 14:00,29,17.145,17.145,17.145,17.145,2
20100501|2009-12-29 17:30,30,17.13,17.13,17.13,17.13,6
20100501|2009-12-29 18:30,30,17.045,17.045,17.04,17.04,2
20100501|2009-12-29 19:30,30,17.02,17.02,17.02,17.02,2
20100501|2009-12-29 20:00,30,16.97,16.97,16.97,16.97,2
20100501|2009-12-29 21:00,30,17,17,17,17,1
20100501|2009-12-29 22:00,30,17.025,17.025,17.025,17.025,1
20100501|2009-12-30 00:30,30,17.08,17.08,17.075,17.075,10
20100501|2009-12-30 01:30,30,17.05,17.05,17.05,17.05,10
20100501|2009-12-30 06:00,30,16.955,16.98,16.955,16.98,3
20100501|2009-12-30 07:00,30,17.035,17.055,17.035,17.055,8
20100501|2009-12-30 07:30,30,16.95,16.95,16.95,16.95,2
20100501|2009-12-30 08:00,30,16.96,16.96,16.9,16.9,12
20100501|2009-12-30 08:30,30,16.88,16.88,16.855,16.87,8
20100501|2009-12-30 09:00,30,16.855,16.86,16.855,16.86,5
20100501|2009-12-30 09:30,30,16.81,16.815,16.81,16.815,6
20100501|2009-12-30 10:30,30,16.85,16.85,16.85,16.85,10
20100501|2009-12-30 11:00,30,16.915,16.915,16.915,16.915,1
20100501|2009-12-30 12:00,30,16.825,16.825,16.8,16.8,9
20100501|2009-12-30 12:30,30,16.8,16.8,16.8,16.8,1
20100501|2009-12-30 13:00,30,16.81,16.86,16.81,16.86,11
20100501|2009-12-30 13:30,30,16.86,16.86,16.845,16.845,4
20100501|2009-12-30 14:00,30,16.835,16.835,16.835,16.835,1
20100501|2009-12-30 15:00,30,16.86,16.86,16.86,16.86,1
20100501|2009-12-30 20:00,31,16.935,16.935,16.93,16.93,5
20100501|2009-12-31 01:30,31,17.05,17.05,17.05,17.05,3
20100501|2009-12-31 04:30,31,17.075,17.075,17.075,17.075,1
20100501|2009-12-31 05:30,31,17.085,17.085,17.085,17.085,1
20100501|2009-12-31 06:00,31,17.05,17.05,17.05,17.05,2
20100501|2009-12-31 07:00,31,17.045,17.045,16.975,16.975,97
20100501|2009-12-31 08:30,31,16.99,17,16.99,16.995,7
20100501|2009-12-31 09:30,31,16.925,16.94,16.925,16.94,8
20100501|2009-12-31 10:30,31,16.915,16.915,16.91,16.91,4
20100501|2009-12-31 11:00,31,16.94,16.94,16.935,16.935,10
20100501|2009-12-31 12:00,31,16.95,16.95,16.865,16.865,7
20100501|2009-12-31 12:30,31,16.895,16.895,16.895,16.895,3
20100501|2009-12-31 14:00,31,16.9,16.9,16.9,16.9,1
20100501|2009-12-31 14:30,31,16.89,16.89,16.89,16.89,3
20100501|2010-01-03 17:00,4,16.995,16.995,16.985,16.985,2
20100501|2010-01-03 17:30,4,16.985,16.985,16.985,16.985,2
20100501|2010-01-03 18:00,4,16.915,16.915,16.915,16.915,1
20100501|2010-01-03 23:30,4,17.085,17.09,17.085,17.09,3
20100501|2010-01-04 02:30,4,17.135,17.15,17.135,17.15,3
20100501|2010-01-04 04:00,4,17.19,17.19,17.19,17.19,1
20100501|2010-01-04 05:00,4,17.245,17.245,17.205,17.22,58
20100501|2010-01-04 05:30,4,17.22,17.22,17.215,17.22,50
20100501|2010-01-04 06:30,4,17.2,17.2,17.2,17.2,10
20100501|2010-01-04 07:00,4,17.27,17.27,17.23,17.255,10
20100501|2010-01-04 07:30,4,17.27,17.29,17.27,17.29,4
20100501|2010-01-04 08:00,4,17.285,17.43,17.285,17.43,12
20100501|2010-01-04 08:30,4,17.43,17.43,17.39,17.39,2
20100501|2010-01-04 09:00,4,17.43,17.5,17.43,17.5,22
20100501|2010-01-04 09:30,4,17.5,17.55,17.5,17.55,3
20100501|2010-01-04 10:00,4,17.59,17.59,17.565,17.565,11
20100501|2010-01-04 10:30,4,17.55,17.55,17.505,17.505,2
20100501|2010-01-04 11:00,4,17.5,17.5,17.45,17.45,4
20100501|2010-01-04 12:00,4,17.475,17.475,17.475,17.475,2
20100501|2010-01-04 12:30,4,17.485,17.485,17.485,17.485,1
20100501|2010-01-04 13:00,4,17.55,17.55,17.55,17.55,1
20100501|2010-01-04 14:00,4,17.52,17.52,17.52,17.52,1
20100501|2010-01-04 17:30,5,17.66,17.66,17.66,17.66,2
20100501|2010-01-04 20:30,5,17.64,17.64,17.61,17.61,2
20100501|2010-01-04 21:30,5,17.68,17.68,17.68,17.68,1
20100501|2010-01-05 00:00,5,17.625,17.625,17.625,17.625,1
20100501|2010-01-05 01:00,5,17.735,17.735,17.735,17.735,1
20100501|2010-01-05 02:00,5,17.76,17.76,17.685,17.685,6
20100501|2010-01-05 02:30,5,17.68,17.68,17.68,17.68,2
20100501|2010-01-05 03:00,5,17.695,17.695,17.695,17.695,1
20100501|2010-01-05 03:30,5,17.7,17.7,17.7,17.7,1
20100501|2010-01-05 04:00,5,17.665,17.665,17.655,17.655,6
20100501|2010-01-05 06:00,5,17.645,17.65,17.645,17.65,3
20100501|2010-01-05 06:30,5,17.705,17.715,17.705,17.715,2
20100501|2010-01-05 07:00,5,17.685,17.685,17.665,17.665,11
20100501|2010-01-05 07:30,5,17.625,17.625,17.57,17.57,3
20100501|2010-01-05 08:30,5,17.565,17.565,17.555,17.555,3
20100501|2010-01-05 09:00,5,17.645,17.76,17.645,17.755,5
20100501|2010-01-05 09:30,5,17.74,17.77,17.74,17.77,23
20100501|2010-01-05 10:00,5,17.85,17.895,17.85,17.89,7
20100501|2010-01-05 10:30,5,17.875,17.875,17.86,17.86,2
20100501|2010-01-05 11:00,5,17.865,17.865,17.865,17.865,9
20100501|2010-01-05 11:30,5,17.84,17.87,17.83,17.87,14
20100501|2010-01-05 12:00,5,17.855,17.855,17.82,17.83,11
20100501|2010-01-05 12:30,5,17.745,17.745,17.725,17.725,24
20100501|2010-01-05 13:30,5,17.735,17.76,17.735,17.76,3
20100501|2010-01-05 15:00,5,17.83,17.83,17.83,17.83,1
20100501|2010-01-05 19:00,6,17.85,17.85,17.85,17.85,1
20100501|2010-01-06 01:00,6,17.8,17.8,17.8,17.8,1
20100501|2010-01-06 02:30,6,18.025,18.025,17.995,17.995,3
20100501|2010-01-06 03:30,6,18.055,18.055,18.045,18.055,7
20100501|2010-01-06 05:00,6,18,18,18,18,15
20100501|2010-01-06 05:30,6,17.965,17.965,17.965,17.965,1
20100501|2010-01-06 06:00,6,17.945,17.945,17.94,17.94,2
20100501|2010-01-06 07:00,6,17.975,17.995,17.965,17.995,27
20100501|2010-01-06 07:30,6,18.005,18.005,18.005,18.005,10
20100501|2010-01-06 08:00,6,18.05,18.05,18.035,18.035,18
20100501|2010-01-06 08:30,6,17.985,18.025,17.985,18.025,2
20100501|2010-01-06 09:00,6,18.085,18.165,18.08,18.165,26
20100501|2010-01-06 10:00,6,18.185,18.235,18.175,18.235,19
20100501|2010-01-06 10:30,6,18.23,18.23,18.23,18.23,1
20100501|2010-01-06 11:00,6,18.18,18.18,18.15,18.15,3
20100501|2010-01-06 12:00,6,18.16,18.2,18.16,18.18,8
20100501|2010-01-06 12:30,6,18.215,18.215,18.205,18.205,13
20100501|2010-01-06 13:00,6,18.24,18.24,18.24,18.24,1
20100501|2010-01-06 13:30,6,18.24,18.24,18.24,18.24,3
20100501|2010-01-06 14:00,6,18.23,18.23,18.23,18.23,1
20100501|2010-01-06 15:30,6,18.255,18.255,18.255,18.255,2
20100501|2010-01-06 18:00,7,18.205,18.205,18.205,18.205,1
20100501|2010-01-06 18:30,7,18.345,18.355,18.345,18.355,2
20100501|2010-01-06 19:30,7,18.35,18.35,18.315,18.315,4
20100501|2010-01-06 20:00,7,18.2,18.2,18.2,18.2,2
20100501|2010-01-06 20:30,7,18.235,18.235,18.22,18.22,2
20100501|2010-01-06 21:00,7,18.17,18.17,18.17,18.17,1
20100501|2010-01-06 21:30,7,18.15,18.15,18.15,18.15,1
20100501|2010-01-06 22:30,7,18.15,18.15,18.15,18.15,1
20100501|2010-01-06 23:00,7,18.15,18.15,18.15,18.15,1
20100501|2010-01-06 23:30,7,18.14,18.14,18.14,18.14,1
20100501|2010-01-07 00:00,7,18.155,18.155,18.155,18.155,1
20100501|2010-01-07 00:30,7,18.18,18.18,18.18,18.18,1
20100501|2010-01-07 01:00,7,18.1,18.11,18.1,18.11,3
20100501|2010-01-07 03:00,7,18.12,18.12,18.115,18.12,3
20100501|2010-01-07 04:30,7,18.15,18.15,18.15,18.15,1
20100501|2010-01-07 07:00,7,18.14,18.14,18.14,18.14,4
20100501|2010-01-07 08:00,7,18.16,18.16,18.16,18.16,2
20100501|2010-01-07 09:30,7,18.355,18.395,18.355,18.355,7
20100501|2010-01-07 10:00,7,18.365,18.38,18.245,18.245,38
20100501|2010-01-07 10:30,7,18.28,18.28,18.28,18.28,1
20100501|2010-01-07 11:00,7,18.3,18.31,18.3,18.31,2
20100501|2010-01-07 11:30,7,18.355,18.355,18.3,18.3,2
20100501|2010-01-07 12:00,7,18.365,18.365,18.355,18.36,8
20100501|2010-01-07 12:30,7,18.355,18.355,18.35,18.35,2
20100501|2010-01-07 13:00,7,18.375,18.375,18.37,18.37,2
20100501|2010-01-07 14:30,7,18.285,18.29,18.275,18.275,3
20100501|2010-01-07 18:30,8,18.13,18.13,18.115,18.115,3
20100501|2010-01-07 23:30,8,18.09,18.09,18.09,18.09,1
20100501|2010-01-08 01:00,8,18.165,18.165,18.165,18.165,2
20100501|2010-01-08 01:30,8,18.22,18.22,18.22,18.22,1
20100501|2010-01-08 02:00,8,18.21,18.21,18.2,18.2,3
20100501|2010-01-08 02:30,8,18.2,18.2,18.2,18.2,1
20100501|2010-01-08 04:00,8,18.155,18.155,18.155,18.155,1
20100501|2010-01-08 06:00,8,18.165,18.175,18.165,18.175,3
20100501|2010-01-08 06:30,8,18.16,18.16,18.16,18.16,1
20100501|2010-01-08 07:00,8,18.17,18.175,18.15,18.175,4
20100501|2010-01-08 07:30,8,18.32,18.48,18.29,18.46,36
20100501|2010-01-08 08:00,8,18.435,18.5,18.435,18.485,18
20100501|2010-01-08 08:30,8,18.51,18.51,18.41,18.41,7
20100501|2010-01-08 09:00,8,18.335,18.37,18.32,18.37,5
20100501|2010-01-08 10:00,8,18.43,18.43,18.39,18.41,3
20100501|2010-01-08 10:30,8,18.42,18.42,18.42,18.42,5
20100501|2010-01-08 11:00,8,18.46,18.46,18.44,18.44,2
20100501|2010-01-08 11:30,8,18.47,18.47,18.46,18.465,16
20100501|2010-01-08 12:00,8,18.5,18.5,18.475,18.48,6
20100501|2010-01-08 12:30,8,18.465,18.505,18.465,18.5,6
20100501|2010-01-08 13:00,8,18.53,18.53,18.515,18.525,23
20100501|2010-01-08 13:30,8,18.475,18.475,18.47,18.47,3
20100501|2010-01-08 14:00,8,18.515,18.515,18.515,18.515,1
20100501|2010-01-08 15:00,8,18.495,18.495,18.495,18.495,2
20100501|2010-01-08 15:30,8,18.53,18.53,18.53,18.53,1
20100501|2010-01-10 17:00,11,18.49,18.705,18.49,18.705,7
20100501|2010-01-10 17:30,11,18.695,18.695,18.695,18.695,1
20100501|2010-01-10 19:00,11,18.765,18.815,18.76,18.815,3
20100501|2010-01-10 19:30,11,18.74,18.74,18.74,18.74,1
20100501|2010-01-10 20:30,11,18.83,18.845,18.83,18.845,2
20100501|2010-01-10 21:30,11,18.83,18.83,18.83,18.83,1
20100501|2010-01-10 22:00,11,18.79,18.79,18.79,18.79,1
20100501|2010-01-10 23:30,11,18.805,18.805,18.805,18.805,1
20100501|2010-01-11 00:30,11,18.81,18.81,18.81,18.81,1
20100501|2010-01-11 02:30,11,18.82,18.82,18.785,18.785,2
20100501|2010-01-11 04:30,11,18.865,18.865,18.865,18.865,2
20100501|2010-01-11 06:00,11,18.87,18.87,18.87,18.87,1
20100501|2010-01-11 07:00,11,18.9,18.9,18.81,18.835,9
20100501|2010-01-11 07:30,11,18.85,18.86,18.85,18.86,3
20100501|2010-01-11 08:00,11,18.89,18.895,18.83,18.83,12
20100501|2010-01-11 09:00,11,18.78,18.78,18.78,18.78,1
20100501|2010-01-11 10:00,11,18.725,18.725,18.725,18.725,1
20100501|2010-01-11 10:30,11,18.745,18.745,18.745,18.745,1
20100501|2010-01-11 11:00,11,18.755,18.775,18.755,18.775,13
20100501|2010-01-11 11:30,11,18.73,18.73,18.68,18.68,3
20100501|2010-01-11 12:00,11,18.71,18.72,18.695,18.705,13
20100501|2010-01-11 12:30,11,18.72,18.72,18.72,18.72,1
20100501|2010-01-11 13:00,11,18.68,18.68,18.68,18.68,20
20100501|2010-01-11 13:30,11,18.655,18.655,18.6,18.6,4
20100501|2010-01-11 14:00,11,18.605,18.62,18.605,18.605,5
20100501|2010-01-11 14:30,11,18.615,18.615,18.615,18.615,4
20100501|2010-01-11 18:30,12,18.67,18.67,18.67,18.67,1
20100501|2010-01-11 19:00,12,18.675,18.675,18.675,18.675,1
20100501|2010-01-11 20:00,12,18.59,18.59,18.59,18.59,2
20100501|2010-01-11 20:30,12,18.55,18.55,18.55,18.55,2
20100501|2010-01-11 22:30,12,18.625,18.635,18.625,18.635,3
20100501|2010-01-12 00:30,12,18.75,18.75,18.75,18.75,1
20100501|2010-01-12 02:30,12,18.79,18.8,18.765,18.765,11
20100501|2010-01-12 03:00,12,18.705,18.705,18.675,18.675,4
20100501|2010-01-12 03:30,12,18.67,18.69,18.67,18.69,3
20100501|2010-01-12 04:30,12,18.7,18.7,18.7,18.7,1
20100501|2010-01-12 05:00,12,18.68,18.68,18.67,18.67,2
20100501|2010-01-12 05:30,12,18.5,18.5,18.49,18.5,5
20100501|2010-01-12 06:30,12,18.53,18.53,18.53,18.53,1
20100501|2010-01-12 07:00,12,18.5,18.53,18.5,18.505,14
20100501|2010-01-12 07:30,12,18.48,18.48,18.42,18.43,42
20100501|2010-01-12 08:00,12,18.395,18.57,18.395,18.57,3
20100501|2010-01-12 08:30,12,18.535,18.58,18.535,18.58,2
20100501|2010-01-12 09:00,12,18.59,18.635,18.59,18.635,37
20100501|2010-01-12 09:30,12,18.625,18.625,18.605,18.605,4
20100501|2010-01-12 10:00,12,18.57,18.57,18.55,18.55,7
20100501|2010-01-12 10:30,12,18.5,18.5,18.5,18.5,2
20100501|2010-01-12 11:30,12,18.4,18.4,18.295,18.295,22
20100501|2010-01-12 12:00,12,18.325,18.325,18.23,18.32,88
20100501|2010-01-12 12:30,12,18.37,18.37,18.35,18.355,6
20100501|2010-01-12 13:00,12,18.335,18.335,18.25,18.25,5
20100501|2010-01-12 13:30,12,18.3,18.3,18.3,18.3,1
20100501|2010-01-12 20:00,13,18.315,18.315,18.315,18.315,2
20100501|2010-01-13 01:00,13,18.35,18.35,18.35,18.35,1
20100501|2010-01-13 02:00,13,18.25,18.25,18.25,18.25,1
20100501|2010-01-13 03:00,13,18.38,18.38,18.38,18.38,11
20100501|2010-01-13 04:30,13,18.4,18.4,18.4,18.4,3
20100501|2010-01-13 05:00,13,18.4,18.4,18.4,18.4,5
20100501|2010-01-13 05:30,13,18.4,18.4,18.4,18.4,3
20100501|2010-01-13 06:00,13,18.45,18.45,18.45,18.45,1
20100501|2010-01-13 06:30,13,18.435,18.435,18.435,18.435,3
20100501|2010-01-13 07:00,13,18.455,18.46,18.44,18.46,34
20100501|2010-01-13 07:30,13,18.46,18.5,18.46,18.485,52
20100501|2010-01-13 08:00,13,18.485,18.485,18.41,18.455,74
20100501|2010-01-13 08:30,13,18.5,18.5,18.5,18.5,1
20100501|2010-01-13 09:00,13,18.395,18.4,18.3,18.3,23
20100501|2010-01-13 09:30,13,18.35,18.4,18.35,18.4,40
20100501|2010-01-13 10:00,13,18.425,18.425,18.425,18.425,10
20100501|2010-01-13 10:30,13,18.42,18.425,18.415,18.425,17
20100501|2010-01-13 11:00,13,18.605,18.605,18.585,18.585,4
20100501|2010-01-13 11:30,13,18.63,18.64,18.63,18.64,10
20100501|2010-01-13 12:00,13,18.62,18.62,18.575,18.61,42
20100501|2010-01-13 12:30,13,18.62,18.62,18.58,18.58,2
20100501|2010-01-13 14:30,13,18.64,18.64,18.64,18.64,1
20100501|2010-01-13 17:00,14,18.66,18.66,18.66,18.66,1
20100501|2010-01-13 18:00,14,18.66,18.66,18.655,18.66,6
20100501|2010-01-13 18:30,14,18.73,18.75,18.73,18.74,6
20100501|2010-01-13 19:30,14,18.73,18.73,18.73,18.73,3
20100501|2010-01-13 20:00,14,18.745,18.745,18.74,18.74,3
20100501|2010-01-13 22:30,14,18.71,18.715,18.71,18.715,3
20100501|2010-01-14 01:00,14,18.71,18.71,18.71,18.71,1
20100501|2010-01-14 01:30,14,18.705,18.705,18.705,18.705,1
20100501|2010-01-14 02:00,14,18.59,18.59,18.59,18.59,6
20100501|2010-01-14 03:30,14,18.545,18.545,18.545,18.545,1
20100501|2010-01-14 04:30,14,18.555,18.575,18.555,18.575,4
20100501|2010-01-14 06:30,14,18.52,18.52,18.52,18.52,5
20100501|2010-01-14 07:00,14,18.585,18.615,18.585,18.605,27
20100501|2010-01-14 07:30,14,18.595,18.65,18.595,18.635,14
20100501|2010-01-14 08:30,14,18.605,18.67,18.605,18.665,18
20100501|2010-01-14 09:00,14,18.615,18.615,18.615,18.615,8
20100501|2010-01-14 09:30,14,18.7,18.7,18.55,18.55,5
20100501|2010-01-14 10:00,14,18.5,18.57,18.48,18.56,20
20100501|2010-01-14 10:30,14,18.57,18.57,18.57,18.57,4
20100501|2010-01-14 11:00,14,18.615,18.655,18.605,18.655,43
20100501|2010-01-14 11:30,14,18.68,18.68,18.68,18.68,5
20100501|2010-01-14 12:00,14,18.675,18.675,18.665,18.665,21
20100501|2010-01-14 12:30,14,18.72,18.76,18.705,18.74,6
20100501|2010-01-14 13:00,14,18.74,18.74,18.67,18.67,36
20100501|2010-01-14 13:30,14,18.725,18.74,18.725,18.73,20
20100501|2010-01-14 14:00,14,18.73,18.73,18.705,18.705,38
20100501|2010-01-14 23:30,15,18.6,18.6,18.6,18.6,2
20100501|2010-01-15 00:30,15,18.6,18.6,18.6,18.6,2
20100501|2010-01-15 01:00,15,18.6,18.6,18.6,18.6,1
20100501|2010-01-15 01:30,15,18.56,18.56,18.56,18.56,2
20100501|2010-01-15 02:00,15,18.525,18.525,18.5,18.5,3
20100501|2010-01-15 03:00,15,18.57,18.57,18.57,18.57,1
20100501|2010-01-15 03:30,15,18.605,18.605,18.605,18.605,1
20100501|2010-01-15 04:30,15,18.54,18.54,18.54,18.54,1
20100501|2010-01-15 05:30,15,18.55,18.55,18.55,18.55,1
20100501|2010-01-15 06:00,15,18.555,18.555,18.555,18.555,3
20100501|2010-01-15 06:30,15,18.565,18.575,18.565,18.575,23
20100501|2010-01-15 07:00,15,18.555,18.57,18.555,18.555,10
20100501|2010-01-15 07:30,15,18.6,18.62,18.52,18.52,12
20100501|2010-01-15 08:00,15,18.57,18.585,18.56,18.56,8
20100501|2010-01-15 08:30,15,18.535,18.535,18.515,18.515,16
20100501|2010-01-15 09:00,15,18.49,18.49,18.425,18.425,66
20100501|2010-01-15 09:30,15,18.51,18.51,18.485,18.5,6
20100501|2010-01-15 10:00,15,18.5,18.53,18.5,18.53,3
20100501|2010-01-15 10:30,15,18.51,18.51,18.49,18.49,5
20100501|2010-01-15 11:00,15,18.48,18.5,18.48,18.5,8
20100501|2010-01-15 11:30,15,18.455,18.48,18.43,18.43,9
20100501|2010-01-15 12:00,15,18.46,18.47,18.455,18.47,26
20100501|2010-01-15 12:30,15,18.44,18.45,18.435,18.45,3
20100501|2010-01-15 13:00,15,18.465,18.465,18.46,18.46,3
20100501|2010-01-15 14:00,15,18.48,18.49,18.48,18.49,6
20100501|2010-01-15 14:30,15,18.47,18.475,18.47,18.475,2
20100501|2010-01-17 21:30,19,18.5,18.5,18.5,18.5,1
20100501|2010-01-17 22:00,19,18.58,18.58,18.58,18.58,1
20100501|2010-01-17 22:30,19,18.58,18.62,18.58,18.62,4
20100501|2010-01-17 23:30,19,18.62,18.62,18.62,18.62,8
20100501|2010-01-18 00:00,19,18.65,18.65,18.61,18.61,2
20100501|2010-01-18 01:30,19,18.65,18.65,18.61,18.61,5
20100501|2010-01-18 05:00,19,18.635,18.635,18.635,18.635,2
20100501|2010-01-18 05:30,19,18.63,18.63,18.63,18.63,2
20100501|2010-01-18 07:00,19,18.66,18.66,18.66,18.66,4
20100501|2010-01-18 08:30,19,18.705,18.71,18.705,18.71,2
20100501|2010-01-18 09:30,19,18.685,18.685,18.685,18.685,1
20100501|2010-01-18 10:30,19,18.65,18.65,18.65,18.65,3
20100501|2010-01-18 11:30,19,18.68,18.68,18.68,18.68,8
20100501|2010-01-18 17:00,19,18.71,18.71,18.71,18.71,1
20100501|2010-01-18 18:00,19,18.74,18.78,18.74,18.775,6
20100501|2010-01-18 19:00,19,18.795,18.845,18.795,18.845,4
20100501|2010-01-18 19:30,19,18.845,18.845,18.845,18.845,1
20100501|2010-01-18 21:30,19,18.835,18.835,18.835,18.835,1
20100501|2010-01-19 01:00,19,18.85,18.85,18.85,18.85,1
20100501|2010-01-19 01:30,19,18.86,18.88,18.86,18.88,22
20100501|2010-01-19 03:00,19,18.825,18.825,18.825,18.825,1
20100501|2010-01-19 04:00,19,18.735,18.735,18.735,18.735,2
20100501|2010-01-19 04:30,19,18.74,18.75,18.74,18.75,2
20100501|2010-01-19 05:00,19,18.67,18.685,18.66,18.685,17
20100501|2010-01-19 05:30,19,18.62,18.62,18.595,18.595,4
20100501|2010-01-19 06:00,19,18.545,18.555,18.545,18.555,2
20100501|2010-01-19 07:00,19,18.52,18.615,18.52,18.595,50
20100501|2010-01-19 07:30,19,18.635,18.66,18.57,18.57,48
20100501|2010-01-19 08:00,19,18.52,18.52,18.5,18.5,14
20100501|2010-01-19 08:30,19,18.61,18.7,18.61,18.7,27
20100501|2010-01-19 09:00,19,18.665,18.665,18.665,18.665,1
20100501|2010-01-19 09:30,19,18.67,18.705,18.67,18.705,7
20100501|2010-01-19 10:00,19,18.675,18.675,18.635,18.64,8
20100501|2010-01-19 10:30,19,18.65,18.65,18.65,18.65,5
20100501|2010-01-19 11:00,19,18.73,18.8,18.73,18.8,17
20100501|2010-01-19 11:30,19,18.81,18.81,18.795,18.795,14
20100501|2010-01-19 12:00,19,18.805,18.825,18.8,18.825,12
20100501|2010-01-19 12:30,19,18.81,18.815,18.81,18.815,5
20100501|2010-01-19 13:00,19,18.805,18.82,18.805,18.82,3
20100501|2010-01-19 13:30,19,18.8,18.8,18.79,18.79,7
20100501|2010-01-19 14:00,19,18.79,18.805,18.79,18.805,9
20100501|2010-01-19 14:30,19,18.82,18.82,18.81,18.82,5
20100501|2010-01-19 15:00,19,18.82,18.82,18.82,18.82,1
20100501|2010-01-19 19:00,20,18.875,18.875,18.875,18.875,2
20100501|2010-01-19 19:30,20,18.75,18.75,18.72,18.72,3
20100501|2010-01-19 20:00,20,18.7,18.75,18.7,18.75,4
20100501|2010-01-19 20:30,20,18.73,18.73,18.73,18.73,1
20100501|2010-01-19 21:00,20,18.74,18.74,18.7,18.7,6
20100501|2010-01-20 01:00,20,18.66,18.66,18.66,18.66,2
20100501|2010-01-20 02:00,20,18.56,18.56,18.56,18.56,10
20100501|2010-01-20 03:00,20,18.64,18.64,18.64,18.64,1
20100501|2010-01-20 03:30,20,18.625,18.625,18.625,18.625,2
20100501|2010-01-20 04:30,20,18.57,18.57,18.54,18.54,21
20100501|2010-01-20 05:30,20,18.565,18.565,18.565,18.565,5
20100501|2010-01-20 06:30,20,18.555,18.605,18.555,18.605,2
20100501|2010-01-20 07:00,20,18.59,18.59,18.525,18.535,13
20100501|2010-01-20 07:30,20,18.52,18.55,18.465,18.465,17
20100501|2010-01-20 08:00,20,18.47,18.47,18.305,18.315,59
20100501|2010-01-20 08:30,20,18.29,18.345,18.27,18.345,10
20100501|2010-01-20 09:00,20,18.325,18.325,18.1,18.12,46
20100501|2010-01-20 09:30,20,18.11,18.11,17.99,17.995,36
20100501|2010-01-20 10:00,20,17.97,17.97,17.84,17.88,34
20100501|2010-01-20 10:30,20,17.875,17.91,17.86,17.875,25
20100501|2010-01-20 11:00,20,17.87,17.96,17.87,17.96,39
20100501|2010-01-20 11:30,20,17.965,17.99,17.92,17.985,19
20100501|2010-01-20 12:00,20,17.94,17.975,17.925,17.975,32
20100501|2010-01-20 12:30,20,17.97,17.97,17.955,17.955,2
20100501|2010-01-20 13:00,20,17.99,17.99,17.965,17.965,2
20100501|2010-01-20 13:30,20,17.925,17.96,17.925,17.96,11
20100501|2010-01-20 14:00,20,17.96,17.975,17.96,17.975,4
20100501|2010-01-20 14:30,20,17.975,17.975,17.935,17.955,9
20100501|2010-01-20 15:00,20,17.925,17.93,17.925,17.93,3
20100501|2010-01-20 16:00,20,17.92,17.925,17.92,17.925,4
20100501|2010-01-20 19:00,21,18.01,18.03,18.01,18.03,4
20100501|2010-01-20 19:30,21,18.01,18.01,18.01,18.01,2
20100501|2010-01-20 20:00,21,17.96,17.96,17.96,17.96,1
20100501|2010-01-20 20:30,21,17.94,17.96,17.94,17.96,3
20100501|2010-01-20 22:30,21,17.975,17.975,17.975,17.975,2
20100501|2010-01-20 23:30,21,18.03,18.03,18.03,18.03,1
20100501|2010-01-21 00:30,21,18.08,18.08,18.08,18.08,1
20100501|2010-01-21 01:00,21,18.06,18.06,18.05,18.06,3
20100501|2010-01-21 01:30,21,17.96,17.96,17.95,17.95,2
20100501|2010-01-21 02:00,21,17.94,17.94,17.94,17.94,1
20100501|2010-01-21 02:30,21,17.9,17.9,17.9,17.9,1
20100501|2010-01-21 03:00,21,17.85,17.85,17.745,17.745,32
20100501|2010-01-21 03:30,21,17.725,17.725,17.725,17.725,1
20100501|2010-01-21 04:30,21,17.71,17.71,17.65,17.65,6
20100501|2010-01-21 06:00,21,17.74,17.74,17.74,17.74,20
20100501|2010-01-21 06:30,21,17.7,17.7,17.7,17.7,2
20100501|2010-01-21 07:00,21,17.695,17.695,17.68,17.685,8
20100501|2010-01-21 07:30,21,17.81,17.81,17.765,17.765,9
20100501|2010-01-21 08:00,21,17.84,17.87,17.84,17.865,34
20100501|2010-01-21 08:30,21,17.895,17.95,17.895,17.92,12
20100501|2010-01-21 09:00,21,17.855,17.88,17.72,17.72,58
20100501|2010-01-21 09:30,21,17.72,17.72,17.53,17.545,58
20100501|2010-01-21 10:00,21,17.555,17.555,17.385,17.39,57
20100501|2010-01-21 10:30,21,17.425,17.59,17.405,17.52,34
20100501|2010-01-21 11:00,21,17.54,17.645,17.54,17.62,16
20100501|2010-01-21 11:30,21,17.515,17.53,17.485,17.5,9
20100501|2010-01-21 12:00,21,17.54,17.59,17.505,17.59,20
20100501|2010-01-21 12:30,21,17.62,17.62,17.62,17.62,1
20100501|2010-01-21 13:00,21,17.53,17.55,17.515,17.55,33
20100501|2010-01-21 13:30,21,17.545,17.58,17.51,17.52,5
20100501|2010-01-21 14:00,21,17.49,17.49,17.44,17.475,7
20100501|2010-01-21 14:30,21,17.48,17.48,17.47,17.48,4
20100501|2010-01-21 15:00,21,17.45,17.45,17.45,17.45,2
20100501|2010-01-21 15:30,21,17.42,17.44,17.41,17.44,7
20100501|2010-01-21 16:00,21,17.41,17.42,17.41,17.42,3
20100501|2010-01-21 17:00,22,17.435,17.435,17.435,17.435,2
20100501|2010-01-21 18:30,22,17.4,17.4,17.4,17.4,5
20100501|2010-01-21 19:30,22,17.45,17.45,17.45,17.45,2
20100501|2010-01-21 22:00,22,17.395,17.395,17.385,17.385,4
20100501|2010-01-21 23:30,22,17.415,17.415,17.415,17.415,1
20100501|2010-01-22 00:00,22,17.445,17.51,17.445,17.51,17
20100501|2010-01-22 00:30,22,17.5,17.5,17.5,17.5,1
20100501|2010-01-22 01:00,22,17.5,17.5,17.48,17.48,2
20100501|2010-01-22 01:30,22,17.5,17.51,17.48,17.48,5
20100501|2010-01-22 02:00,22,17.5,17.5,17.5,17.5,2
20100501|2010-01-22 03:00,22,17.5,17.505,17.5,17.505,11
20100501|2010-01-22 04:00,22,17.5,17.5,17.5,17.5,1
20100501|2010-01-22 05:00,22,17.445,17.445,17.385,17.385,3
20100501|2010-01-22 05:30,22,17.405,17.405,17.315,17.315,2
20100501|2010-01-22 06:30,22,17.35,17.35,17.35,17.35,1
20100501|2010-01-22 07:00,22,17.395,17.44,17.395,17.425,24
20100501|2010-01-22 07:30,22,17.44,17.44,17.16,17.16,25
20100501|2010-01-22 08:00,22,17.165,17.21,17.145,17.16,22
20100501|2010-01-22 08:30,22,17.12,17.145,17.07,17.09,33
20100501|2010-01-22 09:00,22,17.1,17.1,16.95,17.04,39
20100501|2010-01-22 09:30,22,16.985,17.04,16.985,17.01,22
20100501|2010-01-22 10:00,22,17.055,17.155,17.055,17.1,26
20100501|2010-01-22 10:30,22,17.195,17.2,17.11,17.11,18
20100501|2010-01-22 11:00,22,17.1,17.135,17.1,17.135,39
20100501|2010-01-22 11:30,22,17.115,17.15,17.02,17.025,19
20100501|2010-01-22 12:00,22,17.01,17.025,16.955,17.015,38
20100501|2010-01-22 12:30,22,17.025,17.055,16.965,17.05,24
20100501|2010-01-22 13:00,22,17.045,17.075,17.01,17.01,8
20100501|2010-01-22 13:30,22,17.03,17.045,17.03,17.04,8
20100501|2010-01-22 14:00,22,17.035,17.035,16.99,17,23
20100501|2010-01-22 14:30,22,17.005,17.105,17.005,17.105,13
20100501|2010-01-22 15:00,22,17.105,17.105,17.1,17.1,3
20100501|2010-01-22 15:30,22,17.04,17.04,17.035,17.035,2
20100501|2010-01-22 16:00,22,17.025,17.025,17.025,17.025,5
20100501|2010-01-24 17:00,25,17.025,17.095,17.025,17.09,24
20100501|2010-01-24 17:30,25,17.085,17.095,17.085,17.095,2
20100501|2010-01-24 18:30,25,17.065,17.065,17.06,17.06,2
20100501|2010-01-24 19:00,25,17.05,17.06,17.05,17.06,3
20100501|2010-01-24 20:00,25,17.16,17.19,17.16,17.185,45
20100501|2010-01-24 20:30,25,17.16,17.16,17.16,17.16,5
20100501|2010-01-24 21:00,25,17.18,17.19,17.18,17.19,4
20100501|2010-01-24 21:30,25,17.17,17.17,17.155,17.155,6
20100501|2010-01-24 22:30,25,17.165,17.18,17.165,17.18,3
20100501|2010-01-24 23:00,25,17.19,17.21,17.19,17.21,11
20100501|2010-01-24 23:30,25,17.2,17.2,17.18,17.18,4
20100501|2010-01-25 00:00,25,17.22,17.26,17.22,17.26,19
20100501|2010-01-25 01:00,25,17.205,17.205,17.185,17.185,9
20100501|2010-01-25 02:00,25,17.18,17.185,17.16,17.17,6
20100501|2010-01-25 04:30,25,17.25,17.295,17.25,17.295,3
20100501|2010-01-25 05:00,25,17.275,17.28,17.25,17.25,15
20100501|2010-01-25 05:30,25,17.235,17.235,17.165,17.165,18
20100501|2010-01-25 06:00,25,17.165,17.165,17.165,17.165,3
20100501|2010-01-25 06:30,25,17.135,17.135,17.135,17.135,1
20100501|2010-01-25 07:00,25,17.13,17.13,17.085,17.085,13
20100501|2010-01-25 07:30,25,17.065,17.1,17.065,17.1,6
20100501|2010-01-25 08:00,25,17.13,17.13,17.1,17.1,2
20100501|2010-01-25 08:30,25,17.08,17.12,17.08,17.11,13
20100501|2010-01-25 09:00,25,17.075,17.14,17.02,17.14,50
20100501|2010-01-25 09:30,25,17.155,17.175,17.145,17.165,4
20100501|2010-01-25 10:00,25,17.1,17.15,17.1,17.15,4
20100501|2010-01-25 10:30,25,17.125,17.125,17.12,17.12,3
20100501|2010-01-25 11:30,25,17.165,17.19,17.165,17.19,7
20100501|2010-01-25 12:00,25,17.155,17.18,17.15,17.18,11
20100501|2010-01-25 13:00,25,17.155,17.19,17.155,17.19,3
20100501|2010-01-25 14:00,25,17.18,17.18,17.18,17.18,1
20100501|2010-01-25 18:00,26,17.24,17.24,17.24,17.24,1
20100501|2010-01-25 18:30,26,17.255,17.28,17.255,17.28,4
20100501|2010-01-25 19:00,26,17.265,17.285,17.265,17.285,3
20100501|2010-01-25 20:00,26,17.235,17.235,17.23,17.23,2
20100501|2010-01-25 20:30,26,17.2,17.21,17.2,17.2,3
20100501|2010-01-25 21:00,26,17.15,17.155,17.105,17.105,5
20100501|2010-01-25 21:30,26,17.05,17.075,17.05,17.075,3
20100501|2010-01-25 22:00,26,17.095,17.11,17.095,17.11,2
20100501|2010-01-25 22:30,26,17.12,17.12,17.12,17.12,1
20100501|2010-01-25 23:00,26,17.035,17.09,17.02,17.02,15
20100501|2010-01-25 23:30,26,17.06,17.06,16.96,16.99,5
20100501|2010-01-26 00:30,26,17.02,17.07,17.02,17.055,34
20100501|2010-01-26 01:00,26,17.055,17.065,17.055,17.065,10
20100501|2010-01-26 01:30,26,17.04,17.04,17.04,17.04,2
20100501|2010-01-26 02:00,26,16.985,16.985,16.985,16.985,2
20100501|2010-01-26 02:30,26,16.95,16.95,16.945,16.945,2
20100501|2010-01-26 03:00,26,16.935,16.935,16.935,16.935,1
20100501|2010-01-26 04:00,26,16.905,16.905,16.845,16.845,3
20100501|2010-01-26 06:00,26,16.84,16.84,16.81,16.825,23
20100501|2010-01-26 06:30,26,16.855,16.875,16.855,16.875,3
20100501|2010-01-26 07:00,26,16.8,16.8,16.51,16.57,40
20100501|2010-01-26 07:30,26,16.58,16.605,16.46,16.49,52
20100501|2010-01-26 08:00,26,16.5,16.5,16.375,16.5,48
20100501|2010-01-26 08:30,26,16.495,16.66,16.485,16.56,45
20100501|2010-01-26 09:00,26,16.59,16.685,16.59,16.635,30
20100501|2010-01-26 09:30,26,16.575,16.67,16.575,16.63,10
20100501|2010-01-26 10:00,26,16.65,16.78,16.65,16.78,29
20100501|2010-01-26 10:30,26,16.83,16.94,16.81,16.875,26
20100501|2010-01-26 11:00,26,16.86,16.885,16.86,16.88,20
20100501|2010-01-26 11:30,26,16.905,16.91,16.855,16.855,17
20100501|2010-01-26 12:00,26,16.91,16.92,16.875,16.875,9
20100501|2010-01-26 12:30,26,16.86,16.86,16.86,16.86,1
20100501|2010-01-26 13:00,26,16.865,16.87,16.865,16.87,5
20100501|2010-01-26 13:30,26,16.815,16.84,16.815,16.84,2
20100501|2010-01-26 14:00,26,16.835,16.835,16.835,16.835,1
20100501|2010-01-26 14:30,26,16.79,16.79,16.76,16.76,3
20100501|2010-01-26 15:00,26,16.77,16.78,16.77,16.78,2
20100501|2010-01-26 15:30,26,16.79,16.79,16.78,16.78,3
20100501|2010-01-26 16:00,26,16.79,16.84,16.79,16.825,9
20100501|2010-01-26 17:00,27,16.85,16.865,16.85,16.865,3
20100501|2010-01-26 17:30,27,16.875,16.875,16.875,16.875,1
20100501|2010-01-26 18:00,27,16.905,16.905,16.865,16.885,3
20100501|2010-01-26 19:00,27,16.895,16.895,16.89,16.89,7
20100501|2010-01-26 20:00,27,16.975,16.975,16.975,16.975,1
20100501|2010-01-26 21:00,27,16.92,16.92,16.91,16.91,5
20100501|2010-01-26 21:30,27,16.91,16.91,16.91,16.91,2
20100501|2010-01-26 22:30,27,16.91,16.955,16.91,16.955,4
20100501|2010-01-26 23:00,27,16.91,16.91,16.91,16.91,3
20100501|2010-01-26 23:30,27,16.9,16.9,16.89,16.895,4
20100501|2010-01-27 00:00,27,16.885,16.885,16.865,16.865,3
20100501|2010-01-27 01:00,27,16.79,16.79,16.765,16.765,4
20100501|2010-01-27 01:30,27,16.76,16.76,16.76,16.76,4
20100501|2010-01-27 03:00,27,16.675,16.675,16.66,16.66,2
20100501|2010-01-27 03:30,27,16.66,16.66,16.66,16.66,1
20100501|2010-01-27 04:00,27,16.67,16.67,16.67,16.67,2
20100501|2010-01-27 06:00,27,16.79,16.79,16.785,16.785,9
20100501|2010-01-27 06:30,27,16.73,16.76,16.725,16.76,14
20100501|2010-01-27 07:00,27,16.77,16.77,16.605,16.605,53
20100501|2010-01-27 07:30,27,16.6,16.6,16.55,16.58,16
20100501|2010-01-27 08:00,27,16.565,16.71,16.565,16.7,8
20100501|2010-01-27 08:30,27,16.645,16.755,16.635,16.65,21
20100501|2010-01-27 09:00,27,16.7,16.7,16.57,16.665,10
20100501|2010-01-27 09:30,27,16.555,16.65,16.55,16.65,4
20100501|2010-01-27 10:00,27,16.69,16.695,16.69,16.695,7
20100501|2010-01-27 10:30,27,16.71,16.71,16.71,16.71,1
20100501|2010-01-27 11:00,27,16.65,16.65,16.65,16.65,4
20100501|2010-01-27 11:30,27,16.61,16.61,16.48,16.48,27
20100501|2010-01-27 12:00,27,16.505,16.53,16.46,16.51,20
20100501|2010-01-27 12:30,27,16.5,16.54,16.5,16.53,15
20100501|2010-01-27 13:00,27,16.545,16.585,16.505,16.51,7
20100501|2010-01-27 13:30,27,16.64,16.665,16.6,16.6,11
20100501|2010-01-27 14:00,27,16.62,16.62,16.62,16.62,1
20100501|2010-01-27 15:30,27,16.59,16.59,16.59,16.59,2
20100501|2010-01-27 16:00,27,16.645,16.645,16.645,16.645,1
20100501|2010-01-27 17:00,28,16.64,16.64,16.6,16.6,3
20100501|2010-01-27 18:00,28,16.66,16.66,16.66,16.66,1
20100501|2010-01-27 19:30,28,16.6,16.6,16.56,16.56,2
20100501|2010-01-27 20:30,28,16.525,16.525,16.525,16.525,1
20100501|2010-01-27 22:30,28,16.635,16.635,16.635,16.635,1
20100501|2010-01-27 23:00,28,16.665,16.665,16.665,16.665,1
20100501|2010-01-28 01:00,28,16.56,16.565,16.555,16.56,27
20100501|2010-01-28 02:00,28,16.63,16.64,16.63,16.64,2
20100501|2010-01-28 02:30,28,16.67,16.67,16.67,16.67,1
20100501|2010-01-28 03:00,28,16.73,16.73,16.72,16.72,9
20100501|2010-01-28 03:30,28,16.715,16.715,16.715,16.715,1
20100501|2010-01-28 05:00,28,16.62,16.62,16.62,16.62,4
20100501|2010-01-28 06:00,28,16.635,16.71,16.635,16.71,3
20100501|2010-01-28 06:30,28,16.745,16.77,16.73,16.73,6
20100501|2010-01-28 07:00,28,16.64,16.645,16.635,16.635,8
20100501|2010-01-28 08:00,28,16.67,16.76,16.67,16.72,10
20100501|2010-01-28 08:30,28,16.61,16.625,16.55,16.55,6
20100501|2010-01-28 09:00,28,16.535,16.58,16.48,16.58,10
20100501|2010-01-28 09:30,28,16.6,16.61,16.6,16.61,12
20100501|2010-01-28 10:00,28,16.48,16.505,16.43,16.47,10
20100501|2010-01-28 10:30,28,16.48,16.48,16.29,16.37,23
20100501|2010-01-28 11:00,28,16.285,16.33,16.25,16.25,19
20100501|2010-01-28 11:30,28,16.23,16.235,16.04,16.135,54
20100501|2010-01-28 12:00,28,16.155,16.24,16.135,16.24,41
20100501|2010-01-28 12:30,28,16.255,16.345,16.22,16.305,11
20100501|2010-01-28 13:30,28,16.29,16.29,16.28,16.28,3
20100501|2010-01-28 14:00,28,16.31,16.34,16.31,16.34,9
20100501|2010-01-28 14:30,28,16.285,16.29,16.25,16.25,8
20100501|2010-01-28 15:00,28,16.245,16.245,16.245,16.245,1
20100501|2010-01-28 15:30,28,16.28,16.285,16.28,16.285,2
20100501|2010-01-28 16:00,28,16.285,16.285,16.285,16.285,2
20100501|2010-01-28 17:30,29,16.255,16.255,16.255,16.255,1
20100501|2010-01-28 18:30,29,16.19,16.19,16.19,16.19,1
20100501|2010-01-28 19:00,29,16.21,16.21,16.21,16.21,1
20100501|2010-01-28 23:30,29,16.25,16.25,16.195,16.195,3
20100501|2010-01-29 01:00,29,16.205,16.21,16.205,16.21,2
20100501|2010-01-29 01:30,29,16.2,16.275,16.2,16.275,4
20100501|2010-01-29 02:30,29,16.26,16.26,16.26,16.26,1
20100501|2010-01-29 03:00,29,16.28,16.28,16.275,16.275,7
20100501|2010-01-29 03:30,29,16.245,16.245,16.245,16.245,1
20100501|2010-01-29 05:30,29,16.33,16.34,16.33,16.34,2
20100501|2010-01-29 07:00,29,16.3,16.31,16.265,16.265,34
20100501|2010-01-29 07:30,29,16.27,16.38,16.27,16.285,11
20100501|2010-01-29 08:00,29,16.265,16.265,16.155,16.2,25
20100501|2010-01-29 08:30,29,16.2,16.21,16.19,16.21,3
20100501|2010-01-29 09:00,29,16.14,16.25,16.085,16.25,21
20100501|2010-01-29 09:30,29,16.23,16.23,16.11,16.11,10
20100501|2010-01-29 10:00,29,16.16,16.16,16.1,16.1,4
20100501|2010-01-29 10:30,29,16.09,16.15,16.05,16.15,8
20100501|2010-01-29 11:00,29,16.135,16.19,16.135,16.175,45
20100501|2010-01-29 11:30,29,16.175,16.175,16.175,16.175,1
20100501|2010-01-29 12:00,29,16.17,16.28,16.17,16.28,35
20100501|2010-01-29 12:30,29,16.275,16.3,16.275,16.3,46
20100501|2010-01-29 13:30,29,16.215,16.215,16.19,16.2,13
20100501|2010-01-29 14:00,29,16.2,16.22,16.175,16.2,40
20100501|2010-01-29 14:30,29,16.19,16.23,16.17,16.23,7
20100501|2010-01-29 15:00,29,16.22,16.22,16.21,16.22,3
20100501|2010-01-31 17:00,1,16.22,16.275,16.22,16.275,2
20100501|2010-01-31 17:30,1,16.26,16.26,16.26,16.26,1
20100501|2010-01-31 18:00,1,16.26,16.26,16.26,16.26,1
20100501|2010-01-31 19:00,1,16.29,16.305,16.28,16.305,6
20100501|2010-01-31 19:30,1,16.25,16.25,16.22,16.22,3
20100501|2010-01-31 20:00,1,16.23,16.23,16.185,16.185,10
20100501|2010-01-31 21:00,1,16.175,16.175,16.14,16.175,5
20100501|2010-01-31 21:30,1,16.16,16.16,16.16,16.16,1
20100501|2010-01-31 22:00,1,16.175,16.175,16.175,16.175,1
20100501|2010-01-31 23:00,1,16.175,16.175,16.175,16.175,1
20100501|2010-01-31 23:30,1,16.13,16.175,16.13,16.175,3
20100501|2010-02-01 00:00,1,16.16,16.175,16.16,16.175,4
20100501|2010-02-01 01:00,1,16.22,16.27,16.22,16.27,2
20100501|2010-02-01 02:00,1,16.29,16.29,16.29,16.29,1
20100501|2010-02-01 03:30,1,16.33,16.345,16.33,16.345,2
20100501|2010-02-01 04:30,1,16.28,16.28,16.25,16.25,23
20100501|2010-02-01 05:00,1,16.26,16.26,16.26,16.26,1
20100501|2010-02-01 06:00,1,16.25,16.25,16.25,16.25,1
20100501|2010-02-01 06:30,1,16.325,16.445,16.325,16.425,26
20100501|2010-02-01 07:00,1,16.425,16.435,16.345,16.355,52
20100501|2010-02-01 07:30,1,16.365,16.365,16.26,16.265,84
20100501|2010-02-01 08:00,1,16.315,16.355,16.31,16.31,7
20100501|2010-02-01 08:30,1,16.34,16.345,16.285,16.33,20
20100501|2010-02-01 09:00,1,16.33,16.53,16.33,16.485,34
20100501|2010-02-01 09:30,1,16.47,16.5,16.46,16.5,11
20100501|2010-02-01 10:00,1,16.46,16.56,16.45,16.56,14
20100501|2010-02-01 10:30,1,16.535,16.535,16.51,16.515,11
20100501|2010-02-01 11:00,1,16.53,16.55,16.525,16.525,14
20100501|2010-02-01 11:30,1,16.555,16.605,16.545,16.59,10
20100501|2010-02-01 12:00,1,16.59,16.695,16.59,16.67,27
20100501|2010-02-01 12:30,1,16.675,16.675,16.64,16.64,12
20100501|2010-02-01 13:30,1,16.7,16.705,16.7,16.705,3
20100501|2010-02-01 14:30,1,16.69,16.69,16.69,16.69,4
20100501|2010-02-01 15:00,1,16.71,16.715,16.7,16.7,10
20100501|2010-02-01 17:00,2,16.675,16.675,16.675,16.675,1
20100501|2010-02-01 18:00,2,16.665,16.665,16.665,16.665,1
20100501|2010-02-01 20:00,2,16.685,16.72,16.685,16.72,10
20100501|2010-02-01 20:30,2,16.73,16.74,16.705,16.705,5
20100501|2010-02-01 21:00,2,16.685,16.71,16.685,16.71,7
20100501|2010-02-01 21:30,2,16.65,16.65,16.635,16.635,3
20100501|2010-02-01 23:30,2,16.66,16.66,16.66,16.66,1
20100501|2010-02-02 00:30,2,16.66,16.66,16.66,16.66,1
20100501|2010-02-02 02:00,2,16.665,16.665,16.605,16.625,3
20100501|2010-02-02 03:00,2,16.63,16.635,16.63,16.635,2
20100501|2010-02-02 04:00,2,16.7,16.76,16.7,16.76,6
20100501|2010-02-02 04:30,2,16.775,16.775,16.75,16.75,3
20100501|2010-02-02 05:00,2,16.745,16.745,16.745,16.745,1
20100501|2010-02-02 05:30,2,16.745,16.765,16.745,16.765,18
20100501|2010-02-02 06:00,2,16.8,16.805,16.79,16.795,6
20100501|2010-02-02 06:30,2,16.755,16.755,16.755,16.755,1
20100501|2010-02-02 07:00,2,16.74,16.75,16.705,16.745,22
20100501|2010-02-02 07:30,2,16.745,16.755,16.73,16.73,23
20100501|2010-02-02 08:00,2,16.73,16.815,16.73,16.79,8
20100501|2010-02-02 08:30,2,16.745,16.76,16.7,16.705,24
20100501|2010-02-02 09:00,2,16.69,16.715,16.63,16.69,11
20100501|2010-02-02 09:30,2,16.75,16.75,16.7,16.71,18
20100501|2010-02-02 10:00,2,16.705,16.705,16.66,16.665,7
20100501|2010-02-02 10:30,2,16.75,16.8,16.7,16.7,12
20100501|2010-02-02 11:00,2,16.705,16.725,16.695,16.725,27
20100501|2010-02-02 11:30,2,16.755,16.755,16.72,16.72,31
20100501|2010-02-02 12:00,2,16.695,16.775,16.62,16.765,32
20100501|2010-02-02 12:30,2,16.76,16.79,16.74,16.745,29
20100501|2010-02-02 13:00,2,16.735,16.775,16.72,16.775,8
20100501|2010-02-02 13:30,2,16.75,16.755,16.73,16.73,13
20100501|2010-02-02 14:00,2,16.73,16.735,16.705,16.705,13
20100501|2010-02-02 14:30,2,16.7,16.705,16.695,16.705,8
20100501|2010-02-02 15:30,2,16.735,16.735,16.735,16.735,1
20100501|2010-02-02 16:00,2,16.74,16.76,16.74,16.76,6
20100501|2010-02-02 17:00,3,16.77,16.77,16.77,16.77,1
20100501|2010-02-02 21:30,3,16.735,16.735,16.735,16.735,1
20100501|2010-02-02 23:00,3,16.77,16.77,16.75,16.755,8
20100501|2010-02-02 23:30,3,16.76,16.79,16.76,16.79,4
20100501|2010-02-03 00:00,3,16.795,16.795,16.795,16.795,1
20100501|2010-02-03 00:30,3,16.81,16.81,16.81,16.81,2
20100501|2010-02-03 01:00,3,16.84,16.865,16.84,16.865,3
20100501|2010-02-03 01:30,3,16.89,16.9,16.89,16.9,2
20100501|2010-02-03 02:00,3,16.885,16.885,16.855,16.855,26
20100501|2010-02-03 02:30,3,16.835,16.84,16.835,16.84,5
20100501|2010-02-03 03:00,3,16.93,16.96,16.92,16.92,19
20100501|2010-02-03 04:00,3,16.86,16.86,16.86,16.86,10
20100501|2010-02-03 04:30,3,16.84,16.86,16.84,16.86,3
20100501|2010-02-03 05:00,3,16.815,16.815,16.815,16.815,1
20100501|2010-02-03 05:30,3,16.82,16.82,16.805,16.81,5
20100501|2010-02-03 06:00,3,16.82,16.82,16.82,16.82,1
20100501|2010-02-03 06:30,3,16.8,16.8,16.765,16.765,14
20100501|2010-02-03 07:00,3,16.765,16.765,16.575,16.6,123
20100501|2010-02-03 07:30,3,16.625,16.625,16.53,16.54,23
20100501|2010-02-03 08:00,3,16.55,16.6,16.54,16.6,14
20100501|2010-02-03 08:30,3,16.58,16.65,16.58,16.635,46
20100501|2010-02-03 09:00,3,16.625,16.63,16.485,16.485,41
20100501|2010-02-03 09:30,3,16.52,16.54,16.45,16.485,19
20100501|2010-02-03 10:00,3,16.485,16.53,16.48,16.495,10
20100501|2010-02-03 10:30,3,16.425,16.46,16.395,16.46,43
20100501|2010-02-03 11:00,3,16.395,16.42,16.385,16.395,27
20100501|2010-02-03 11:30,3,16.355,16.355,16.33,16.33,8
20100501|2010-02-03 12:00,3,16.36,16.38,16.33,16.375,19
20100501|2010-02-03 12:30,3,16.385,16.41,16.385,16.385,18
20100501|2010-02-03 13:00,3,16.42,16.42,16.355,16.355,7
20100501|2010-02-03 13:30,3,16.37,16.37,16.35,16.35,29
20100501|2010-02-03 14:00,3,16.37,16.4,16.37,16.4,9
20100501|2010-02-03 14:30,3,16.395,16.395,16.395,16.395,2
20100501|2010-02-03 17:00,4,16.43,16.43,16.43,16.43,2
20100501|2010-02-03 18:00,4,16.39,16.39,16.355,16.385,4
20100501|2010-02-03 18:30,4,16.38,16.38,16.365,16.37,5
20100501|2010-02-03 19:00,4,16.35,16.35,16.33,16.33,3
20100501|2010-02-03 20:30,4,16.42,16.42,16.415,16.415,3
20100501|2010-02-03 21:00,4,16.41,16.41,16.41,16.41,1
20100501|2010-02-03 21:30,4,16.4,16.4,16.4,16.4,1
20100501|2010-02-03 22:00,4,16.375,16.375,16.36,16.36,2
20100501|2010-02-03 22:30,4,16.39,16.39,16.39,16.39,1
20100501|2010-02-03 23:30,4,16.385,16.385,16.36,16.36,15
20100501|2010-02-04 00:00,4,16.35,16.35,16.33,16.33,8
20100501|2010-02-04 00:30,4,16.335,16.335,16.26,16.33,20
20100501|2010-02-04 01:00,4,16.29,16.3,16.285,16.295,10
20100501|2010-02-04 01:30,4,16.28,16.29,16.255,16.275,5
20100501|2010-02-04 02:00,4,16.285,16.285,16.27,16.27,7
20100501|2010-02-04 02:30,4,16.355,16.355,16.345,16.345,5
20100501|2010-02-04 03:00,4,16.26,16.26,16.2,16.215,20
20100501|2010-02-04 03:30,4,16.205,16.22,16.205,16.22,2
20100501|2010-02-04 04:00,4,16.225,16.225,16.225,16.225,6
20100501|2010-02-04 05:00,4,16.245,16.25,16.245,16.25,2
20100501|2010-02-04 05:30,4,16.24,16.24,16.205,16.205,4
20100501|2010-02-04 06:00,4,16.17,16.2,16.16,16.2,8
20100501|2010-02-04 06:30,4,16.25,16.25,16.245,16.245,6
20100501|2010-02-04 07:00,4,16.275,16.305,16.275,16.29,22
20100501|2010-02-04 07:30,4,16.29,16.29,16.235,16.25,7
20100501|2010-02-04 08:00,4,16.21,16.21,16.04,16.08,79
20100501|2010-02-04 08:30,4,16.09,16.09,15.77,15.77,81
20100501|2010-02-04 09:00,4,15.845,15.845,15.525,15.61,126
20100501|2010-02-04 09:30,4,15.6,15.72,15.595,15.66,34
20100501|2010-02-04 10:00,4,15.625,15.635,15.45,15.54,66
20100501|2010-02-04 10:30,4,15.59,15.59,15.375,15.54,31
20100501|2010-02-04 11:00,4,15.5,15.505,15.44,15.47,35
20100501|2010-02-04 11:30,4,15.455,15.455,15.435,15.45,14
20100501|2010-02-04 12:00,4,15.485,15.495,15.355,15.44,72
20100501|2010-02-04 12:30,4,15.445,15.445,15.33,15.41,44
20100501|2010-02-04 13:00,4,15.4,15.44,15.375,15.39,42
20100501|2010-02-04 13:30,4,15.425,15.445,15.415,15.435,17
20100501|2010-02-04 14:00,4,15.405,15.405,15.32,15.37,28
20100501|2010-02-04 14:30,4,15.385,15.385,15.36,15.36,3
20100501|2010-02-04 15:00,4,15.31,15.31,15.215,15.3,42
20100501|2010-02-04 15:30,4,15.295,15.295,15.27,15.29,8
20100501|2010-02-04 16:00,4,15.29,15.31,15.29,15.31,11
20100501|2010-02-04 17:00,5,15.34,15.35,15.335,15.35,6
20100501|2010-02-04 17:30,5,15.35,15.36,15.35,15.36,5
20100501|2010-02-04 18:00,5,15.39,15.4,15.385,15.385,10
20100501|2010-02-04 18:30,5,15.37,15.37,15.32,15.32,3
20100501|2010-02-04 19:00,5,15.32,15.32,15.26,15.26,22
20100501|2010-02-04 19:30,5,15.265,15.32,15.265,15.32,5
20100501|2010-02-04 20:00,5,15.3,15.305,15.29,15.29,7
20100501|2010-02-04 20:30,5,15.3,15.3,15.3,15.3,1
20100501|2010-02-04 21:00,5,15.29,15.29,15.29,15.29,3
20100501|2010-02-04 21:30,5,15.305,15.305,15.305,15.305,3
20100501|2010-02-04 22:30,5,15.35,15.35,15.3,15.3,2
20100501|2010-02-04 23:00,5,15.31,15.335,15.31,15.32,11
20100501|2010-02-04 23:30,5,15.32,15.35,15.305,15.305,9
20100501|2010-02-05 00:30,5,15.32,15.33,15.32,15.33,7
20100501|2010-02-05 01:00,5,15.365,15.365,15.35,15.365,10
20100501|2010-02-05 01:30,5,15.38,15.38,15.29,15.33,18
20100501|2010-02-05 02:00,5,15.245,15.27,15.105,15.105,26
20100501|2010-02-05 02:30,5,15.1,15.215,15.1,15.15,25
20100501|2010-02-05 03:00,5,15.14,15.26,15.14,15.175,22
20100501|2010-02-05 03:30,5,15.155,15.155,15.12,15.15,30
20100501|2010-02-05 04:00,5,15.115,15.115,15.045,15.045,30
20100501|2010-02-05 04:30,5,15.125,15.175,15.12,15.155,7
20100501|2010-02-05 05:00,5,15.125,15.155,15.125,15.13,3
20100501|2010-02-05 05:30,5,15.16,15.16,15.145,15.145,3
20100501|2010-02-05 06:00,5,15.195,15.195,15.195,15.195,2
20100501|2010-02-05 06:30,5,15.2,15.2,15.16,15.16,4
20100501|2010-02-05 07:00,5,15.15,15.25,15.15,15.225,123
20100501|2010-02-05 07:30,5,15.265,15.355,15.16,15.33,36
20100501|2010-02-05 08:00,5,15.265,15.29,15.135,15.205,30
20100501|2010-02-05 08:30,5,15.1,15.15,15.1,15.105,15
20100501|2010-02-05 09:00,5,15.09,15.135,14.905,15.135,57
20100501|2010-02-05 09:30,5,15.125,15.135,15.055,15.08,30
20100501|2010-02-05 10:00,5,15.065,15.07,15,15,28
20100501|2010-02-05 10:30,5,14.895,14.895,14.68,14.775,47
20100501|2010-02-05 11:00,5,14.8,14.9,14.795,14.9,138
20100501|2010-02-05 11:30,5,14.89,14.89,14.8,14.825,47
20100501|2010-02-05 12:00,5,14.845,14.925,14.825,14.825,54
20100501|2010-02-05 12:30,5,14.835,14.85,14.78,14.845,27
20100501|2010-02-05 13:00,5,14.825,14.9,14.825,14.89,35
20100501|2010-02-05 13:30,5,14.9,15,14.9,15,14
20100501|2010-02-05 14:00,5,15.01,15.1,15.005,15.085,29
20100501|2010-02-05 14:30,5,15.12,15.235,15.12,15.195,16
20100501|2010-02-05 15:30,5,15.22,15.225,15.215,15.215,5
20100501|2010-02-07 17:00,8,15.2,15.2,15.095,15.095,18
20100501|2010-02-07 17:30,8,15.115,15.115,15.115,15.115,1
20100501|2010-02-07 18:00,8,15.13,15.13,15.13,15.13,1
20100501|2010-02-07 19:00,8,15.195,15.195,15.195,15.195,2
20100501|2010-02-07 19:30,8,15.125,15.125,15.125,15.125,1
20100501|2010-02-07 20:00,8,15.135,15.155,15.11,15.155,9
20100501|2010-02-07 21:00,8,15.165,15.165,15.165,15.165,4
20100501|2010-02-07 21:30,8,15.15,15.15,15.15,15.15,1
20100501|2010-02-07 22:00,8,15.17,15.17,15.17,15.17,1
20100501|2010-02-07 23:00,8,15.15,15.175,15.15,15.175,5
20100501|2010-02-07 23:30,8,15.11,15.14,15.11,15.14,4
20100501|2010-02-08 00:00,8,15.125,15.13,15.08,15.13,10
20100501|2010-02-08 00:30,8,15.1,15.1,15.095,15.095,3
20100501|2010-02-08 01:00,8,15.135,15.135,15.135,15.135,3
20100501|2010-02-08 02:00,8,15.155,15.26,15.155,15.235,8
20100501|2010-02-08 02:30,8,15.3,15.3,15.27,15.295,32
20100501|2010-02-08 03:00,8,15.31,15.315,15.28,15.28,14
20100501|2010-02-08 03:30,8,15.29,15.29,15.245,15.245,4
20100501|2010-02-08 04:00,8,15.245,15.245,15.245,15.245,1
20100501|2010-02-08 04:30,8,15.26,15.26,15.25,15.25,2
20100501|2010-02-08 05:00,8,15.23,15.23,15.195,15.195,2
20100501|2010-02-08 05:30,8,15.195,15.195,15.145,15.145,5
20100501|2010-02-08 06:00,8,15.14,15.14,15.14,15.14,1
20100501|2010-02-08 06:30,8,15.1,15.22,15.095,15.205,11
20100501|2010-02-08 07:00,8,15.225,15.225,14.995,15.02,62
20100501|2010-02-08 07:30,8,15.005,15.05,14.995,15.02,15
20100501|2010-02-08 08:00,8,15.02,15.105,15.02,15.1,21
20100501|2010-02-08 08:30,8,15.11,15.11,14.99,15.055,15
20100501|2010-02-08 09:00,8,15.075,15.125,15.05,15.095,26
20100501|2010-02-08 09:30,8,15.05,15.145,15.05,15.135,14
20100501|2010-02-08 10:00,8,15.175,15.22,15.16,15.16,32
20100501|2010-02-08 10:30,8,15.15,15.185,15.13,15.18,35
20100501|2010-02-08 11:00,8,15.19,15.215,15.19,15.215,5
20100501|2010-02-08 11:30,8,15.235,15.27,15.235,15.235,10
20100501|2010-02-08 12:00,8,15.15,15.155,15.09,15.155,108
20100501|2010-02-08 12:30,8,15.135,15.135,15.09,15.115,4
20100501|2010-02-08 13:00,8,15.14,15.14,15.14,15.14,3
20100501|2010-02-08 13:30,8,15.125,15.13,15.11,15.11,5
20100501|2010-02-08 14:00,8,15.12,15.12,15.08,15.08,5
20100501|2010-02-08 14:30,8,15.08,15.085,15.05,15.05,9
20100501|2010-02-08 15:00,8,15.05,15.05,15.05,15.05,1
20100501|2010-02-08 15:30,8,15.035,15.035,15.035,15.035,1
20100501|2010-02-08 17:00,9,15.05,15.095,15.04,15.095,8
20100501|2010-02-08 17:30,9,15.06,15.06,15.06,15.06,1
20100501|2010-02-08 18:30,9,15.08,15.08,15.08,15.08,1
20100501|2010-02-08 19:00,9,15.065,15.07,15.065,15.07,3
20100501|2010-02-08 19:30,9,15.08,15.1,15.08,15.1,2
20100501|2010-02-08 20:00,9,15.105,15.105,15.1,15.1,3
20100501|2010-02-08 20:30,9,15.105,15.105,15.105,15.105,5
20100501|2010-02-08 21:00,9,15.095,15.095,15.095,15.095,1
20100501|2010-02-08 22:30,9,15.17,15.17,15.17,15.17,1
20100501|2010-02-08 23:00,9,15.19,15.19,15.19,15.19,1
20100501|2010-02-09 00:00,9,15.19,15.22,15.18,15.22,11
20100501|2010-02-09 00:30,9,15.26,15.26,15.245,15.26,7
20100501|2010-02-09 01:00,9,15.26,15.28,15.25,15.28,9
20100501|2010-02-09 01:30,9,15.29,15.29,15.29,15.29,1
20100501|2010-02-09 02:00,9,15.24,15.24,15.24,15.24,2
20100501|2010-02-09 02:30,9,15.245,15.245,15.215,15.215,3
20100501|2010-02-09 03:00,9,15.25,15.275,15.25,15.275,5
20100501|2010-02-09 03:30,9,15.265,15.265,15.25,15.25,3
20100501|2010-02-09 04:00,9,15.255,15.255,15.21,15.21,4
20100501|2010-02-09 04:30,9,15.235,15.235,15.235,15.235,1
20100501|2010-02-09 05:00,9,15.21,15.21,15.205,15.21,5
20100501|2010-02-09 05:30,9,15.23,15.23,15.19,15.195,6
20100501|2010-02-09 06:00,9,15.2,15.265,15.2,15.265,5
20100501|2010-02-09 06:30,9,15.295,15.42,15.295,15.38,18
20100501|2010-02-09 07:00,9,15.36,15.39,15.295,15.295,43
20100501|2010-02-09 07:30,9,15.325,15.325,15.28,15.28,9
20100501|2010-02-09 08:00,9,15.25,15.28,15.22,15.28,16
20100501|2010-02-09 08:30,9,15.3,15.34,15.245,15.28,35
20100501|2010-02-09 09:00,9,15.25,15.36,15.24,15.31,36
20100501|2010-02-09 09:30,9,15.315,15.365,15.295,15.295,25
20100501|2010-02-09 10:00,9,15.285,15.31,15.15,15.215,100
20100501|2010-02-09 10:30,9,15.21,15.475,15.18,15.47,12
20100501|2010-02-09 11:00,9,15.45,15.6,15.45,15.56,56
20100501|2010-02-09 11:30,9,15.57,15.585,15.485,15.5,9
20100501|2010-02-09 12:00,9,15.53,15.53,15.43,15.45,282
20100501|2010-02-09 12:30,9,15.465,15.57,15.465,15.505,315
20100501|2010-02-09 13:00,9,15.49,15.495,15.49,15.495,2
20100501|2010-02-09 13:30,9,15.5,15.5,15.445,15.445,6
20100501|2010-02-09 14:00,9,15.47,15.47,15.46,15.47,4
20100501|2010-02-09 14:30,9,15.455,15.465,15.45,15.465,3
20100501|2010-02-09 15:00,9,15.475,15.475,15.475,15.475,3
20100501|2010-02-09 15:30,9,15.47,15.47,15.47,15.47,2
20100501|2010-02-09 16:00,9,15.5,15.5,15.5,15.5,1
20100501|2010-02-09 17:30,10,15.5,15.505,15.5,15.505,2
20100501|2010-02-09 18:30,10,15.54,15.54,15.54,15.54,2
20100501|2010-02-09 20:00,10,15.55,15.55,15.55,15.55,1
20100501|2010-02-09 20:30,10,15.54,15.54,15.525,15.525,11
20100501|2010-02-09 21:00,10,15.525,15.525,15.5,15.5,2
20100501|2010-02-09 22:30,10,15.455,15.455,15.455,15.455,1
20100501|2010-02-09 23:00,10,15.445,15.445,15.445,15.445,4
20100501|2010-02-09 23:30,10,15.445,15.445,15.445,15.445,1
20100501|2010-02-10 00:00,10,15.51,15.51,15.51,15.51,2
20100501|2010-02-10 00:30,10,15.49,15.49,15.49,15.49,2
20100501|2010-02-10 01:00,10,15.565,15.565,15.55,15.55,3
20100501|2010-02-10 01:30,10,15.58,15.58,15.53,15.53,16
20100501|2010-02-10 02:00,10,15.52,15.525,15.515,15.515,11
20100501|2010-02-10 02:30,10,15.5,15.5,15.48,15.48,9
20100501|2010-02-10 03:00,10,15.505,15.505,15.505,15.505,1
20100501|2010-02-10 04:00,10,15.52,15.54,15.5,15.5,42
20100501|2010-02-10 05:00,10,15.54,15.59,15.54,15.59,10
20100501|2010-02-10 05:30,10,15.6,15.6,15.58,15.595,17
20100501|2010-02-10 06:00,10,15.615,15.63,15.615,15.63,2
20100501|2010-02-10 06:30,10,15.63,15.65,15.545,15.555,7
20100501|2010-02-10 07:00,10,15.55,15.585,15.55,15.58,22
20100501|2010-02-10 07:30,10,15.51,15.51,15.42,15.43,14
20100501|2010-02-10 08:00,10,15.45,15.485,15.335,15.36,32
20100501|2010-02-10 08:30,10,15.355,15.395,15.29,15.32,10
20100501|2010-02-10 09:00,10,15.25,15.26,15.15,15.195,79
20100501|2010-02-10 09:30,10,15.18,15.26,15.165,15.225,50
20100501|2010-02-10 10:00,10,15.21,15.21,15.11,15.2,36
20100501|2010-02-10 10:30,10,15.205,15.235,15.19,15.205,64
20100501|2010-02-10 11:00,10,15.205,15.315,15.205,15.315,73
20100501|2010-02-10 11:30,10,15.35,15.37,15.285,15.285,16
20100501|2010-02-10 12:00,10,15.31,15.36,15.31,15.355,115
20100501|2010-02-10 12:30,10,15.345,15.35,15.255,15.255,27
20100501|2010-02-10 13:00,10,15.325,15.33,15.325,15.33,3
20100501|2010-02-10 13:30,10,15.28,15.295,15.28,15.295,3
20100501|2010-02-10 14:00,10,15.295,15.3,15.295,15.3,10
20100501|2010-02-10 14:30,10,15.27,15.28,15.26,15.27,32
20100501|2010-02-10 15:00,10,15.26,15.27,15.255,15.265,10
20100501|2010-02-10 15:30,10,15.255,15.255,15.25,15.25,2
20100501|2010-02-10 16:00,10,15.23,15.23,15.2,15.205,12
20100501|2010-02-10 17:00,11,15.245,15.245,15.245,15.245,1
20100501|2010-02-10 17:30,11,15.29,15.3,15.29,15.3,3
20100501|2010-02-10 18:00,11,15.29,15.29,15.275,15.275,2
20100501|2010-02-10 18:30,11,15.325,15.325,15.325,15.325,2
20100501|2010-02-10 19:00,11,15.4,15.415,15.38,15.38,3
20100501|2010-02-10 19:30,11,15.41,15.425,15.41,15.425,3
20100501|2010-02-10 20:00,11,15.465,15.475,15.465,15.465,16
20100501|2010-02-10 20:30,11,15.49,15.49,15.49,15.49,3
20100501|2010-02-10 21:00,11,15.49,15.49,15.48,15.48,33
20100501|2010-02-10 21:30,11,15.465,15.465,15.465,15.465,2
20100501|2010-02-10 23:00,11,15.47,15.485,15.46,15.485,8
20100501|2010-02-10 23:30,11,15.48,15.48,15.46,15.46,2
20100501|2010-02-11 00:00,11,15.45,15.47,15.44,15.455,17
20100501|2010-02-11 01:00,11,15.48,15.485,15.48,15.485,2
20100501|2010-02-11 01:30,11,15.49,15.5,15.49,15.495,4
20100501|2010-02-11 02:00,11,15.475,15.475,15.455,15.455,3
20100501|2010-02-11 02:30,11,15.45,15.455,15.445,15.445,4
20100501|2010-02-11 03:00,11,15.495,15.495,15.495,15.495,2
20100501|2010-02-11 03:30,11,15.445,15.455,15.445,15.455,2
20100501|2010-02-11 04:00,11,15.52,15.535,15.52,15.535,5
20100501|2010-02-11 04:30,11,15.495,15.495,15.47,15.475,11
20100501|2010-02-11 05:00,11,15.405,15.405,15.32,15.32,8
20100501|2010-02-11 05:30,11,15.355,15.43,15.355,15.405,30
20100501|2010-02-11 06:00,11,15.395,15.45,15.355,15.365,15
20100501|2010-02-11 06:30,11,15.39,15.4,15.39,15.4,3
20100501|2010-02-11 07:00,11,15.4,15.525,15.36,15.48,28
20100501|2010-02-11 07:30,11,15.48,15.48,15.34,15.4,29
20100501|2010-02-11 08:00,11,15.35,15.37,15.245,15.29,101
20100501|2010-02-11 08:30,11,15.31,15.31,15.205,15.275,25
20100501|2010-02-11 09:00,11,15.26,15.335,15.25,15.26,23
20100501|2010-02-11 09:30,11,15.27,15.365,15.23,15.23,26
20100501|2010-02-11 10:00,11,15.305,15.5,15.29,15.5,34
20100501|2010-02-11 10:30,11,15.51,15.65,15.46,15.62,134
20100501|2010-02-11 11:00,11,15.6,15.685,15.59,15.6,58
20100501|2010-02-11 11:30,11,15.595,15.645,15.56,15.59,27
20100501|2010-02-11 12:00,11,15.6,15.635,15.57,15.615,172
20100501|2010-02-11 12:30,11,15.61,15.65,15.61,15.65,36
20100501|2010-02-11 13:00,11,15.635,15.705,15.635,15.7,41
20100501|2010-02-11 13:30,11,15.71,15.745,15.68,15.74,11
20100501|2010-02-11 14:00,11,15.7,15.73,15.7,15.73,9
20100501|2010-02-11 14:30,11,15.685,15.69,15.655,15.69,22
20100501|2010-02-11 15:00,11,15.69,15.7,15.69,15.695,8
20100501|2010-02-11 15:30,11,15.68,15.68,15.675,15.675,4
20100501|2010-02-11 16:00,11,15.69,15.69,15.655,15.655,3
20100501|2010-02-11 17:00,12,15.74,15.74,15.71,15.71,23
20100501|2010-02-11 17:30,12,15.72,15.72,15.72,15.72,1
20100501|2010-02-11 18:30,12,15.69,15.69,15.69,15.69,1
20100501|2010-02-11 19:00,12,15.665,15.665,15.61,15.61,34
20100501|2010-02-11 20:00,12,15.61,15.62,15.61,15.615,11
20100501|2010-02-11 21:30,12,15.64,15.645,15.64,15.645,3
20100501|2010-02-11 22:00,12,15.67,15.68,15.67,15.68,3
20100501|2010-02-11 22:30,12,15.685,15.685,15.685,15.685,2
20100501|2010-02-11 23:30,12,15.7,15.7,15.7,15.7,1
20100501|2010-02-12 00:00,12,15.7,15.7,15.7,15.7,8
20100501|2010-02-12 01:00,12,15.65,15.65,15.65,15.65,1
20100501|2010-02-12 01:30,12,15.65,15.65,15.65,15.65,1
20100501|2010-02-12 02:00,12,15.6,15.6,15.57,15.59,8
20100501|2010-02-12 03:00,12,15.57,15.57,15.56,15.56,2
20100501|2010-02-12 03:30,12,15.54,15.545,15.48,15.48,10
20100501|2010-02-12 04:00,12,15.45,15.46,15.34,15.34,27
20100501|2010-02-12 04:30,12,15.32,15.37,15.32,15.37,6
20100501|2010-02-12 05:00,12,15.37,15.37,15.315,15.315,6
20100501|2010-02-12 05:30,12,15.385,15.385,15.375,15.385,3
20100501|2010-02-12 06:00,12,15.355,15.415,15.355,15.415,17
20100501|2010-02-12 06:30,12,15.425,15.425,15.4,15.42,5
20100501|2010-02-12 07:00,12,15.42,15.45,15.385,15.425,35
20100501|2010-02-12 07:30,12,15.385,15.48,15.37,15.435,72
20100501|2010-02-12 08:00,12,15.42,15.425,15.34,15.34,38
20100501|2010-02-12 08:30,12,15.305,15.39,15.24,15.39,88
20100501|2010-02-12 09:00,12,15.36,15.44,15.32,15.38,46
20100501|2010-02-12 09:30,12,15.42,15.42,15.34,15.38,15
20100501|2010-02-12 10:00,12,15.38,15.465,15.38,15.44,12
20100501|2010-02-12 10:30,12,15.425,15.47,15.42,15.465,13
20100501|2010-02-12 11:00,12,15.48,15.55,15.465,15.485,20
20100501|2010-02-12 11:30,12,15.51,15.53,15.495,15.53,9
20100501|2010-02-12 12:00,12,15.505,15.505,15.46,15.47,147
20100501|2010-02-12 12:30,12,15.455,15.46,15.44,15.44,42
20100501|2010-02-12 13:00,12,15.485,15.56,15.485,15.54,13
20100501|2010-02-12 13:30,12,15.53,15.555,15.53,15.555,4
20100501|2010-02-12 14:00,12,15.53,15.545,15.53,15.54,9
20100501|2010-02-12 14:30,12,15.535,15.57,15.535,15.55,22
20100501|2010-02-12 15:00,12,15.55,15.55,15.55,15.55,12
20100501|2010-02-14 17:00,16,15.6,15.6,15.6,15.6,3
20100501|2010-02-14 17:30,16,15.59,15.6,15.59,15.6,2
20100501|2010-02-14 18:00,16,15.605,15.605,15.59,15.59,2
20100501|2010-02-14 18:30,16,15.59,15.59,15.59,15.59,3
20100501|2010-02-14 19:30,16,15.55,15.55,15.535,15.535,9
20100501|2010-02-14 20:30,16,15.595,15.595,15.595,15.595,1
20100501|2010-02-14 22:00,16,15.56,15.56,15.56,15.56,2
20100501|2010-02-14 22:30,16,15.555,15.555,15.555,15.555,1
20100501|2010-02-14 23:00,16,15.55,15.55,15.55,15.55,2
20100501|2010-02-15 00:00,16,15.52,15.52,15.52,15.52,2
20100501|2010-02-15 00:30,16,15.51,15.51,15.5,15.5,3
20100501|2010-02-15 01:30,16,15.53,15.54,15.52,15.54,4
20100501|2010-02-15 02:00,16,15.545,15.575,15.545,15.56,7
20100501|2010-02-15 02:30,16,15.565,15.565,15.565,15.565,1
20100501|2010-02-15 03:00,16,15.55,15.55,15.55,15.55,1
20100501|2010-02-15 03:30,16,15.56,15.595,15.56,15.595,8
20100501|2010-02-15 04:00,16,15.585,15.645,15.585,15.64,24
20100501|2010-02-15 04:30,16,15.65,15.67,15.64,15.64,19
20100501|2010-02-15 05:00,16,15.62,15.62,15.595,15.595,3
20100501|2010-02-15 06:00,16,15.605,15.615,15.605,15.615,3
20100501|2010-02-15 06:30,16,15.615,15.615,15.615,15.615,1
20100501|2010-02-15 07:00,16,15.575,15.58,15.56,15.56,16
20100501|2010-02-15 07:30,16,15.56,15.58,15.56,15.58,7
20100501|2010-02-15 08:00,16,15.605,15.605,15.6,15.6,11
20100501|2010-02-15 08:30,16,15.595,15.595,15.57,15.57,13
20100501|2010-02-15 09:00,16,15.54,15.54,15.54,15.54,1
20100501|2010-02-15 09:30,16,15.55,15.55,15.515,15.53,19
20100501|2010-02-15 10:00,16,15.55,15.55,15.545,15.545,3
20100501|2010-02-15 10:30,16,15.575,15.575,15.55,15.555,16
20100501|2010-02-15 11:00,16,15.545,15.545,15.545,15.545,1
20100501|2010-02-15 11:30,16,15.55,15.555,15.55,15.555,2
20100501|2010-02-15 12:00,16,15.58,15.58,15.58,15.58,1
20100501|2010-02-15 17:00,16,15.58,15.58,15.555,15.565,6
20100501|2010-02-15 18:00,16,15.58,15.625,15.58,15.625,4
20100501|2010-02-15 18:30,16,15.63,15.73,15.625,15.695,17
20100501|2010-02-15 19:00,16,15.74,15.82,15.73,15.81,15
20100501|2010-02-15 19:30,16,15.8,15.8,15.76,15.76,3
20100501|2010-02-15 20:00,16,15.75,15.76,15.75,15.76,2
20100501|2010-02-15 21:30,16,15.74,15.74,15.74,15.74,1
20100501|2010-02-15 22:00,16,15.74,15.74,15.74,15.74,1
20100501|2010-02-15 22:30,16,15.715,15.745,15.715,15.74,18
20100501|2010-02-15 23:00,16,15.78,15.79,15.775,15.79,9
20100501|2010-02-15 23:30,16,15.79,15.81,15.785,15.785,10
20100501|2010-02-16 00:00,16,15.79,15.79,15.76,15.76,8
20100501|2010-02-16 00:30,16,15.775,15.795,15.765,15.795,7
20100501|2010-02-16 01:00,16,15.8,15.865,15.8,15.865,11
20100501|2010-02-16 01:30,16,15.875,15.875,15.81,15.81,8
20100501|2010-02-16 02:00,16,15.87,15.87,15.85,15.85,50
20100501|2010-02-16 02:30,16,15.835,15.855,15.835,15.85,9
20100501|2010-02-16 03:00,16,15.85,15.865,15.845,15.865,13
20100501|2010-02-16 03:30,16,15.89,15.89,15.85,15.86,20
20100501|2010-02-16 04:00,16,15.86,15.86,15.82,15.85,40
20100501|2010-02-16 04:30,16,15.88,15.88,15.825,15.825,21
20100501|2010-02-16 05:00,16,15.83,15.845,15.82,15.82,9
20100501|2010-02-16 05:30,16,15.81,15.81,15.81,15.81,20
20100501|2010-02-16 06:00,16,15.845,15.855,15.81,15.855,39
20100501|2010-02-16 06:30,16,15.815,15.815,15.76,15.765,28
20100501|2010-02-16 07:00,16,15.795,15.825,15.76,15.825,24
20100501|2010-02-16 07:30,16,15.83,15.95,15.815,15.895,72
20100501|2010-02-16 08:00,16,15.9,15.91,15.83,15.85,65
20100501|2010-02-16 08:30,16,15.88,15.88,15.82,15.855,56
20100501|2010-02-16 09:00,16,15.86,15.93,15.86,15.91,54
20100501|2010-02-16 09:30,16,15.93,16.13,15.93,16.06,642
20100501|2010-02-16 10:00,16,16.06,16.105,16.05,16.065,280
20100501|2010-02-16 10:30,16,16.075,16.135,16.075,16.1,236
20100501|2010-02-16 11:00,16,16.09,16.15,16.09,16.145,362
20100501|2010-02-16 11:30,16,16.165,16.24,16.135,16.195,438
20100501|2010-02-16 12:00,16,16.21,16.21,16.155,16.185,276
20100501|2010-02-16 12:30,16,16.19,16.23,16.18,16.225,11
20100501|2010-02-16 13:00,16,16.21,16.21,16.165,16.185,44
20100501|2010-02-16 13:30,16,16.2,16.2,16.13,16.16,24
20100501|2010-02-16 14:00,16,16.16,16.185,16.16,16.185,10
20100501|2010-02-16 14:30,16,16.195,16.195,16.15,16.15,7
20100501|2010-02-16 15:00,16,16.145,16.165,16.145,16.165,3
20100501|2010-02-16 15:30,16,16.17,16.18,16.17,16.18,11
20100501|2010-02-16 16:00,16,16.16,16.16,16.16,16.16,1
20100501|2010-02-16 17:00,17,16.18,16.18,16.165,16.165,8
20100501|2010-02-16 17:30,17,16.13,16.13,16.12,16.12,7
20100501|2010-02-16 18:00,17,16.125,16.125,16.125,16.125,1
20100501|2010-02-16 18:30,17,16.115,16.12,16.115,16.12,2
20100501|2010-02-16 19:30,17,16.125,16.125,16.125,16.125,1
20100501|2010-02-16 20:00,17,16.1,16.11,16.1,16.11,4
20100501|2010-02-16 20:30,17,16.12,16.12,16.11,16.11,2
20100501|2010-02-16 21:00,17,16.13,16.13,16.13,16.13,2
20100501|2010-02-16 21:30,17,16.135,16.14,16.135,16.14,4
20100501|2010-02-16 22:00,17,16.14,16.14,16.14,16.14,1
20100501|2010-02-16 22:30,17,16.175,16.31,16.17,16.31,17
20100501|2010-02-16 23:00,17,16.305,16.31,16.305,16.305,6
20100501|2010-02-16 23:30,17,16.31,16.31,16.28,16.28,7
20100501|2010-02-17 00:00,17,16.27,16.275,16.27,16.275,4
20100501|2010-02-17 00:30,17,16.3,16.3,16.245,16.255,6
20100501|2010-02-17 01:00,17,16.24,16.24,16.22,16.22,11
20100501|2010-02-17 01:30,17,16.215,16.315,16.215,16.31,37
20100501|2010-02-17 02:00,17,16.32,16.355,16.305,16.305,78
20100501|2010-02-17 02:30,17,16.3,16.335,16.28,16.325,51
20100501|2010-02-17 03:00,17,16.31,16.31,16.24,16.25,57
20100501|2010-02-17 03:30,17,16.25,16.26,16.2,16.2,62
20100501|2010-02-17 04:00,17,16.2,16.245,16.2,16.23,5
20100501|2010-02-17 04:30,17,16.225,16.23,16.22,16.23,6
20100501|2010-02-17 05:00,17,16.215,16.215,16.145,16.19,24
20100501|2010-02-17 05:30,17,16.18,16.25,16.18,16.25,37
20100501|2010-02-17 06:00,17,16.24,16.265,16.24,16.265,46
20100501|2010-02-17 06:30,17,16.265,16.345,16.265,16.31,53
20100501|2010-02-17 07:00,17,16.3,16.335,16.165,16.185,119
20100501|2010-02-17 07:30,17,16.205,16.24,16.18,16.2,49
20100501|2010-02-17 08:00,17,16.19,16.215,16.15,16.2,50
20100501|2010-02-17 08:30,17,16.22,16.275,16.21,16.225,91
20100501|2010-02-17 09:00,17,16.225,16.305,16.19,16.265,87
20100501|2010-02-17 09:30,17,16.27,16.29,16.09,16.14,189
20100501|2010-02-17 10:00,17,16.115,16.115,15.965,15.965,186
20100501|2010-02-17 10:30,17,15.98,16.03,15.92,16,188
20100501|2010-02-17 11:00,17,16.005,16.135,16.005,16.095,165
20100501|2010-02-17 11:30,17,16.065,16.09,16,16.08,88
20100501|2010-02-17 12:00,17,16.1,16.135,16.08,16.115,428
20100501|2010-02-17 12:30,17,16.08,16.08,16.015,16.055,29
20100501|2010-02-17 13:00,17,16.05,16.06,16,16,38
20100501|2010-02-17 13:30,17,16.045,16.075,16.045,16.05,17
20100501|2010-02-17 14:00,17,16.055,16.055,16.055,16.055,2
20100501|2010-02-17 14:30,17,16.065,16.065,16.05,16.05,3
20100501|2010-02-17 15:00,17,16.065,16.075,16.065,16.075,3
20100501|2010-02-17 15:30,17,16.025,16.025,15.865,15.9,71
20100501|2010-02-17 16:00,17,15.9,15.905,15.9,15.905,8
20100501|2010-02-17 17:00,18,15.875,15.88,15.87,15.875,12
20100501|2010-02-17 17:30,18,15.9,15.9,15.88,15.88,4
20100501|2010-02-17 18:00,18,15.86,15.86,15.83,15.83,17
20100501|2010-02-17 18:30,18,15.835,15.835,15.76,15.78,37
20100501|2010-02-17 19:00,18,15.78,15.83,15.78,15.83,31
20100501|2010-02-17 19:30,18,15.83,15.83,15.825,15.825,3
20100501|2010-02-17 20:00,18,15.81,15.83,15.81,15.83,13
20100501|2010-02-17 21:00,18,15.805,15.855,15.805,15.855,2
20100501|2010-02-17 22:30,18,15.89,15.89,15.85,15.85,16
20100501|2010-02-17 23:00,18,15.855,15.86,15.8,15.8,23
20100501|2010-02-17 23:30,18,15.81,15.815,15.8,15.815,15
20100501|2010-02-18 00:00,18,15.815,15.84,15.815,15.825,10
20100501|2010-02-18 00:30,18,15.81,15.905,15.81,15.84,7
20100501|2010-02-18 01:00,18,15.83,15.83,15.78,15.78,40
20100501|2010-02-18 01:30,18,15.785,15.785,15.71,15.71,125
20100501|2010-02-18 02:00,18,15.71,15.75,15.7,15.735,12
20100501|2010-02-18 02:30,18,15.74,15.79,15.74,15.78,13
20100501|2010-02-18 03:00,18,15.77,15.825,15.77,15.82,17
20100501|2010-02-18 03:30,18,15.81,15.84,15.81,15.84,3
20100501|2010-02-18 04:00,18,15.87,15.89,15.855,15.875,20
20100501|2010-02-18 04:30,18,15.875,15.91,15.875,15.895,34
20100501|2010-02-18 05:00,18,15.89,15.89,15.865,15.88,7
20100501|2010-02-18 05:30,18,15.88,15.895,15.87,15.87,5
20100501|2010-02-18 06:00,18,15.84,15.925,15.84,15.925,31
20100501|2010-02-18 06:30,18,15.93,15.965,15.92,15.95,19
20100501|2010-02-18 07:00,18,15.96,16.01,15.915,16,66
20100501|2010-02-18 07:30,18,15.995,15.995,15.88,15.96,85
20100501|2010-02-18 08:00,18,16,16.24,15.99,16.215,143
20100501|2010-02-18 08:30,18,16.225,16.265,16.195,16.24,129
20100501|2010-02-18 09:00,18,16.215,16.24,16.13,16.13,209
20100501|2010-02-18 09:30,18,16.13,16.245,16.11,16.225,262
20100501|2010-02-18 10:00,18,16.215,16.245,16.105,16.125,218
20100501|2010-02-18 10:30,18,16.12,16.155,16.07,16.085,100
20100501|2010-02-18 11:00,18,16.08,16.11,15.98,16.045,151
20100501|2010-02-18 11:30,18,16.05,16.065,15.98,16.065,74
20100501|2010-02-18 12:00,18,16.06,16.1,16.04,16.07,217
20100501|2010-02-18 12:30,18,16.045,16.12,16.045,16.12,97
20100501|2010-02-18 13:00,18,16.12,16.14,16.11,16.14,9
20100501|2010-02-18 13:30,18,16.135,16.17,16.135,16.165,51
20100501|2010-02-18 14:00,18,16.165,16.17,16.16,16.17,63
20100501|2010-02-18 14:30,18,16.17,16.22,16.17,16.22,41
20100501|2010-02-18 15:00,18,16.23,16.23,16.23,16.23,2
20100501|2010-02-18 15:30,18,16.2,16.2,15.85,15.875,150
20100501|2010-02-18 16:00,18,15.885,15.89,15.855,15.88,25
20100501|2010-02-18 17:00,19,15.855,15.88,15.82,15.82,48
20100501|2010-02-18 17:30,19,15.86,15.86,15.785,15.82,60
20100501|2010-02-18 18:00,19,15.8,15.885,15.79,15.885,12
20100501|2010-02-18 18:30,19,15.86,15.9,15.86,15.89,4
20100501|2010-02-18 19:00,19,15.88,15.9,15.87,15.87,16
20100501|2010-02-18 19:30,19,15.86,15.86,15.795,15.795,34
20100501|2010-02-18 20:00,19,15.8,15.91,15.795,15.905,9
20100501|2010-02-18 20:30,19,15.895,15.9,15.86,15.86,8
20100501|2010-02-18 21:00,19,15.89,15.9,15.88,15.89,16
20100501|2010-02-18 22:00,19,15.88,15.885,15.88,15.885,2
20100501|2010-02-18 22:30,19,15.885,15.895,15.88,15.88,11
20100501|2010-02-18 23:00,19,15.87,15.87,15.85,15.855,12
20100501|2010-02-18 23:30,19,15.85,15.855,15.83,15.83,52
20100501|2010-02-19 00:00,19,15.82,15.82,15.795,15.795,37
20100501|2010-02-19 00:30,19,15.805,15.855,15.805,15.855,21
20100501|2010-02-19 01:00,19,15.84,15.845,15.805,15.81,26
20100501|2010-02-19 01:30,19,15.855,15.855,15.82,15.85,15
20100501|2010-02-19 02:00,19,15.84,15.87,15.82,15.86,36
20100501|2010-02-19 02:30,19,15.855,15.965,15.855,15.96,75
20100501|2010-02-19 03:00,19,15.94,15.955,15.905,15.905,17
20100501|2010-02-19 03:30,19,15.95,15.965,15.94,15.94,24
20100501|2010-02-19 04:00,19,15.94,15.945,15.91,15.945,22
20100501|2010-02-19 04:30,19,15.955,15.955,15.94,15.94,8
20100501|2010-02-19 05:00,19,15.96,15.98,15.96,15.96,10
20100501|2010-02-19 05:30,19,15.96,15.96,15.96,15.96,6
20100501|2010-02-19 06:00,19,15.99,16.075,15.99,16.07,62
20100501|2010-02-19 06:30,19,16.03,16.1,16.03,16.085,13
20100501|2010-02-19 07:00,19,16.01,16.09,16.01,16.09,87
20100501|2010-02-19 07:30,19,16.135,16.175,16.075,16.115,84
20100501|2010-02-19 08:00,19,16.13,16.185,16.105,16.165,87
20100501|2010-02-19 08:30,19,16.18,16.2,16.085,16.09,70
20100501|2010-02-19 09:00,19,16.09,16.135,16.015,16.13,112
20100501|2010-02-19 09:30,19,16.13,16.145,16.095,16.12,36
20100501|2010-02-19 10:00,19,16.115,16.22,16.115,16.195,56
20100501|2010-02-19 10:30,19,16.16,16.265,16.14,16.265,115
20100501|2010-02-19 11:00,19,16.26,16.535,16.255,16.495,419
20100501|2010-02-19 11:30,19,16.505,16.515,16.455,16.49,115
20100501|2010-02-19 12:00,19,16.495,16.5,16.425,16.425,299
20100501|2010-02-19 12:30,19,16.425,16.46,16.36,16.39,78
20100501|2010-02-19 13:00,19,16.375,16.38,16.34,16.36,47
20100501|2010-02-19 13:30,19,16.35,16.4,16.345,16.4,19
20100501|2010-02-19 14:00,19,16.365,16.365,16.315,16.33,21
20100501|2010-02-19 14:30,19,16.33,16.33,16.29,16.31,24
20100501|2010-02-19 15:00,19,16.305,16.325,16.29,16.325,17
20100501|2010-02-19 15:30,19,16.32,16.325,16.32,16.325,5
20100501|2010-02-19 16:00,19,16.355,16.355,16.35,16.35,2
20100501|2010-02-21 17:00,22,16.425,16.46,16.375,16.44,52
20100501|2010-02-21 17:30,22,16.44,16.45,16.425,16.44,24
20100501|2010-02-21 18:00,22,16.435,16.53,16.435,16.52,57
20100501|2010-02-21 18:30,22,16.52,16.595,16.52,16.565,53
20100501|2010-02-21 19:00,22,16.57,16.57,16.52,16.52,24
20100501|2010-02-21 19:30,22,16.515,16.55,16.51,16.55,13
20100501|2010-02-21 20:00,22,16.56,16.56,16.555,16.555,6
20100501|2010-02-21 20:30,22,16.535,16.54,16.535,16.54,2
20100501|2010-02-21 21:00,22,16.55,16.57,16.55,16.57,7
20100501|2010-02-21 21:30,22,16.575,16.575,16.57,16.57,12
20100501|2010-02-21 22:00,22,16.565,16.565,16.55,16.555,11
20100501|2010-02-21 22:30,22,16.55,16.55,16.51,16.52,86
20100501|2010-02-21 23:00,22,16.52,16.53,16.52,16.52,28
20100501|2010-02-21 23:30,22,16.545,16.565,16.545,16.545,15
20100501|2010-02-22 00:00,22,16.52,16.53,16.52,16.52,4
20100501|2010-02-22 00:30,22,16.55,16.56,16.52,16.52,30
20100501|2010-02-22 01:00,22,16.52,16.545,16.48,16.545,70
20100501|2010-02-22 01:30,22,16.555,16.59,16.555,16.585,13
20100501|2010-02-22 02:00,22,16.565,16.575,16.5,16.52,75
20100501|2010-02-22 02:30,22,16.54,16.55,16.43,16.43,105
20100501|2010-02-22 03:00,22,16.44,16.45,16.41,16.44,86
20100501|2010-02-22 03:30,22,16.43,16.46,16.43,16.44,39
20100501|2010-02-22 04:00,22,16.44,16.445,16.39,16.425,61
20100501|2010-02-22 04:30,22,16.425,16.45,16.425,16.45,39
20100501|2010-02-22 05:00,22,16.44,16.47,16.44,16.44,16
20100501|2010-02-22 05:30,22,16.44,16.47,16.425,16.43,18
20100501|2010-02-22 06:00,22,16.415,16.49,16.415,16.45,56
20100501|2010-02-22 06:30,22,16.43,16.51,16.43,16.505,31
20100501|2010-02-22 07:00,22,16.49,16.535,16.445,16.46,106
20100501|2010-02-22 07:30,22,16.46,16.48,16.3,16.335,158
20100501|2010-02-22 08:00,22,16.35,16.385,16.34,16.375,215
20100501|2010-02-22 08:30,22,16.37,16.415,16.27,16.3,183
20100501|2010-02-22 09:00,22,16.305,16.305,16.215,16.285,179
20100501|2010-02-22 09:30,22,16.275,16.3,16.18,16.2,155
20100501|2010-02-22 10:00,22,16.195,16.26,16.165,16.2,185
20100501|2010-02-22 10:30,22,16.23,16.25,16.175,16.2,145
20100501|2010-02-22 11:00,22,16.2,16.26,16.2,16.245,55
20100501|2010-02-22 11:30,22,16.25,16.335,16.235,16.285,218
20100501|2010-02-22 12:00,22,16.29,16.31,16.23,16.24,206
20100501|2010-02-22 12:30,22,16.24,16.27,16.235,16.265,85
20100501|2010-02-22 13:00,22,16.26,16.305,16.26,16.275,32
20100501|2010-02-22 13:30,22,16.29,16.3,16.28,16.3,7
20100501|2010-02-22 14:00,22,16.295,16.305,16.275,16.275,17
20100501|2010-02-22 14:30,22,16.255,16.255,16.19,16.2,31
20100501|2010-02-22 15:00,22,16.22,16.27,16.22,16.235,80
20100501|2010-02-22 15:30,22,16.24,16.27,16.24,16.26,9
20100501|2010-02-22 16:00,22,16.26,16.26,16.26,16.26,1
20100501|2010-02-22 17:00,23,16.24,16.25,16.235,16.235,4
20100501|2010-02-22 17:30,23,16.22,16.27,16.22,16.27,36
20100501|2010-02-22 18:00,23,16.27,16.285,16.255,16.265,18
20100501|2010-02-22 18:30,23,16.26,16.265,16.215,16.215,31
20100501|2010-02-22 19:00,23,16.225,16.23,16.21,16.21,7
20100501|2010-02-22 19:30,23,16.24,16.24,16.21,16.22,10
20100501|2010-02-22 20:00,23,16.215,16.245,16.18,16.235,51
20100501|2010-02-22 20:30,23,16.25,16.25,16.24,16.25,3
20100501|2010-02-22 21:00,23,16.27,16.27,16.24,16.255,14
20100501|2010-02-22 21:30,23,16.28,16.285,16.28,16.285,3
20100501|2010-02-22 22:00,23,16.29,16.31,16.29,16.31,18
20100501|2010-02-22 22:30,23,16.31,16.315,16.29,16.29,10
20100501|2010-02-22 23:00,23,16.305,16.335,16.305,16.31,29
20100501|2010-02-22 23:30,23,16.32,16.34,16.31,16.34,53
20100501|2010-02-23 00:00,23,16.335,16.345,16.31,16.31,48
20100501|2010-02-23 00:30,23,16.305,16.315,16.29,16.3,30
20100501|2010-02-23 01:00,23,16.33,16.39,16.325,16.39,67
20100501|2010-02-23 01:30,23,16.4,16.42,16.38,16.415,99
20100501|2010-02-23 02:00,23,16.415,16.46,16.405,16.415,139
20100501|2010-02-23 02:30,23,16.41,16.415,16.365,16.4,103
20100501|2010-02-23 03:00,23,16.395,16.415,16.285,16.285,102
20100501|2010-02-23 03:30,23,16.285,16.33,16.275,16.3,85
20100501|2010-02-23 04:00,23,16.295,16.305,16.265,16.265,60
20100501|2010-02-23 04:30,23,16.265,16.285,16.2,16.215,108
20100501|2010-02-23 05:00,23,16.205,16.245,16.19,16.21,82
20100501|2010-02-23 05:30,23,16.2,16.2,16.085,16.13,246
20100501|2010-02-23 06:00,23,16.135,16.185,16.12,16.155,99
20100501|2010-02-23 06:30,23,16.175,16.21,16.175,16.195,158
20100501|2010-02-23 07:00,23,16.2,16.22,16.155,16.19,223
20100501|2010-02-23 07:30,23,16.19,16.19,15.99,16.015,411
20100501|2010-02-23 08:00,23,16.035,16.045,15.93,16.02,374
20100501|2010-02-23 08:30,23,16.015,16.055,15.955,16.035,348
20100501|2010-02-23 09:00,23,16.015,16.035,15.82,15.88,782
20100501|2010-02-23 09:30,23,15.885,15.92,15.815,15.905,338
20100501|2010-02-23 10:00,23,15.915,15.935,15.83,15.89,319
20100501|2010-02-23 10:30,23,15.885,15.995,15.88,15.91,210
20100501|2010-02-23 11:00,23,15.91,15.935,15.835,15.855,172
20100501|2010-02-23 11:30,23,15.855,15.875,15.81,15.87,226
20100501|2010-02-23 12:00,23,15.88,15.93,15.85,15.9,556
20100501|2010-02-23 12:30,23,15.9,15.9,15.85,15.86,153
20100501|2010-02-23 13:00,23,15.86,15.88,15.84,15.845,101
20100501|2010-02-23 13:30,23,15.855,15.9,15.855,15.9,68
20100501|2010-02-23 14:00,23,15.885,15.9,15.87,15.885,19
20100501|2010-02-23 14:30,23,15.875,15.875,15.81,15.865,104
20100501|2010-02-23 15:00,23,15.875,15.88,15.86,15.87,32
20100501|2010-02-23 15:30,23,15.875,15.875,15.855,15.855,6
20100501|2010-02-23 16:00,23,15.86,15.86,15.855,15.86,5
20100501|2010-02-23 17:00,24,15.905,15.905,15.85,15.87,24
20100501|2010-02-23 17:30,24,15.87,15.895,15.87,15.89,18
20100501|2010-02-23 18:00,24,15.9,15.91,15.88,15.89,23
20100501|2010-02-23 18:30,24,15.89,15.915,15.89,15.9,19
20100501|2010-02-23 19:00,24,15.905,15.915,15.89,15.915,27
20100501|2010-02-23 19:30,24,15.915,15.955,15.915,15.94,50
20100501|2010-02-23 20:00,24,15.95,15.98,15.95,15.98,60
20100501|2010-02-23 20:30,24,15.975,15.975,15.945,15.945,14
20100501|2010-02-23 21:00,24,15.945,15.97,15.94,15.96,25
20100501|2010-02-23 21:30,24,15.96,15.98,15.945,15.945,23
20100501|2010-02-23 22:00,24,15.945,15.95,15.92,15.93,29
20100501|2010-02-23 22:30,24,15.935,15.945,15.89,15.91,77
20100501|2010-02-23 23:00,24,15.915,15.925,15.915,15.92,8
20100501|2010-02-23 23:30,24,15.91,15.935,15.905,15.935,49
20100501|2010-02-24 00:00,24,15.935,15.945,15.92,15.92,22
20100501|2010-02-24 00:30,24,15.91,15.91,15.875,15.9,62
20100501|2010-02-24 01:00,24,15.89,15.91,15.825,15.825,71
20100501|2010-02-24 01:30,24,15.82,15.83,15.7,15.75,474
20100501|2010-02-24 02:00,24,15.745,15.82,15.745,15.805,138
20100501|2010-02-24 02:30,24,15.785,15.875,15.785,15.785,286
20100501|2010-02-24 03:00,24,15.785,15.79,15.65,15.73,441
20100501|2010-02-24 03:30,24,15.71,15.72,15.665,15.72,196
20100501|2010-02-24 04:00,24,15.72,15.77,15.72,15.735,146
20100501|2010-02-24 04:30,24,15.74,15.885,15.74,15.81,318
20100501|2010-02-24 05:00,24,15.81,15.815,15.74,15.745,128
20100501|2010-02-24 05:30,24,15.765,15.79,15.735,15.77,283
20100501|2010-02-24 06:00,24,15.78,15.78,15.725,15.74,121
20100501|2010-02-24 06:30,24,15.74,15.795,15.74,15.75,131
20100501|2010-02-24 07:00,24,15.75,15.82,15.73,15.815,494
20100501|2010-02-24 07:30,24,15.815,15.9,15.79,15.855,634
20100501|2010-02-24 08:00,24,15.88,15.935,15.835,15.855,460
20100501|2010-02-24 08:30,24,15.86,15.965,15.85,15.925,482
20100501|2010-02-24 09:00,24,15.905,16.01,15.865,15.905,641
20100501|2010-02-24 09:30,24,15.9,16.02,15.87,15.965,595
20100501|2010-02-24 10:00,24,15.97,16.02,15.885,15.905,652
20100501|2010-02-24 10:30,24,15.9,15.94,15.875,15.91,344
20100501|2010-02-24 11:00,24,15.92,15.95,15.875,15.9,263
20100501|2010-02-24 11:30,24,15.9,15.915,15.84,15.875,225
20100501|2010-02-24 12:00,24,15.885,15.98,15.85,15.94,705
20100501|2010-02-24 12:30,24,15.93,15.965,15.92,15.955,146
20100501|2010-02-24 13:00,24,15.95,15.95,15.89,15.9,143
20100501|2010-02-24 13:30,24,15.905,15.91,15.875,15.89,106
20100501|2010-02-24 14:00,24,15.89,15.91,15.885,15.89,54
20100501|2010-02-24 14:30,24,15.885,15.935,15.875,15.935,47
20100501|2010-02-24 15:00,24,15.94,15.945,15.92,15.93,44
20100501|2010-02-24 15:30,24,15.94,15.995,15.94,15.965,86
20100501|2010-02-24 16:00,24,15.985,15.995,15.96,15.96,25
20100501|2010-02-24 17:00,25,15.955,16.01,15.95,16,37
20100501|2010-02-24 17:30,25,15.985,16.05,15.985,16.045,107
20100501|2010-02-24 18:00,25,16.05,16.085,16,16,152
20100501|2010-02-24 18:30,25,16,16.03,15.98,15.98,96
20100501|2010-02-24 19:00,25,15.99,16.02,15.93,15.96,119
20100501|2010-02-24 19:30,25,15.96,15.97,15.915,15.93,63
20100501|2010-02-24 20:00,25,15.945,15.955,15.91,15.945,68
20100501|2010-02-24 20:30,25,15.935,15.935,15.86,15.89,98
20100501|2010-02-24 21:00,25,15.88,15.91,15.86,15.895,51
20100501|2010-02-24 21:30,25,15.9,15.9,15.84,15.85,164
20100501|2010-02-24 22:00,25,15.85,15.85,15.76,15.78,350
20100501|2010-02-24 22:30,25,15.78,15.81,15.75,15.79,203
20100501|2010-02-24 23:00,25,15.79,15.815,15.775,15.805,113
20100501|2010-02-24 23:30,25,15.8,15.805,15.78,15.79,62
20100501|2010-02-25 00:00,25,15.79,15.82,15.79,15.805,43
20100501|2010-02-25 00:30,25,15.8,15.815,15.765,15.81,81
20100501|2010-02-25 01:00,25,15.81,15.845,15.785,15.8,99
20100501|2010-02-25 01:30,25,15.8,15.8,15.72,15.79,197
20100501|2010-02-25 02:00,25,15.79,15.79,15.725,15.745,235
20100501|2010-02-25 02:30,25,15.765,15.815,15.755,15.815,189
20100501|2010-02-25 03:00,25,15.81,15.815,15.735,15.755,147
20100501|2010-02-25 03:30,25,15.75,15.81,15.735,15.795,158
20100501|2010-02-25 04:00,25,15.8,15.85,15.8,15.82,112
20100501|2010-02-25 04:30,25,15.81,15.85,15.755,15.775,348
20100501|2010-02-25 05:00,25,15.77,15.795,15.75,15.79,84
20100501|2010-02-25 05:30,25,15.79,15.87,15.79,15.87,435
20100501|2010-02-25 06:00,25,15.865,15.93,15.855,15.915,473
20100501|2010-02-25 06:30,25,15.91,15.92,15.8,15.815,586
20100501|2010-02-25 07:00,25,15.815,15.835,15.745,15.81,511
20100501|2010-02-25 07:30,25,15.8,15.855,15.73,15.82,1491
20100501|2010-02-25 08:00,25,15.825,15.84,15.63,15.68,1967
20100501|2010-02-25 08:30,25,15.68,15.82,15.66,15.805,2122
20100501|2010-02-25 09:00,25,15.795,15.855,15.75,15.84,1382
20100501|2010-02-25 09:30,25,15.835,15.945,15.785,15.885,2141
20100501|2010-02-25 10:00,25,15.88,16.03,15.875,15.93,2472
20100501|2010-02-25 10:30,25,15.925,15.97,15.85,15.905,1392
20100501|2010-02-25 11:00,25,15.905,15.985,15.9,15.925,934
20100501|2010-02-25 11:30,25,15.925,16.155,15.925,16.125,2187
20100501|2010-02-25 12:00,25,16.135,16.175,16.09,16.135,1657
20100501|2010-02-25 12:30,25,16.13,16.15,16.11,16.145,355
20100501|2010-02-25 13:00,25,16.15,16.175,16.08,16.09,535
20100501|2010-02-25 13:30,25,16.095,16.095,16.05,16.06,333
20100501|2010-02-25 14:00,25,16.065,16.095,16.05,16.085,197
20100501|2010-02-25 14:30,25,16.08,16.14,16.07,16.105,355
20100501|2010-02-25 15:00,25,16.105,16.115,16.085,16.095,93
20100501|2010-02-25 15:30,25,16.08,16.105,16.07,16.1,52
20100501|2010-02-25 16:00,25,16.1,16.125,16.1,16.12,29
20100501|2010-02-25 17:00,26,16.145,16.145,16.055,16.09,78
20100501|2010-02-25 17:30,26,16.085,16.1,16.045,16.055,46
20100501|2010-02-25 18:00,26,16.055,16.095,16.05,16.08,55
20100501|2010-02-25 18:30,26,16.09,16.14,16.085,16.13,120
20100501|2010-02-25 19:00,26,16.135,16.215,16.11,16.195,351
20100501|2010-02-25 19:30,26,16.195,16.205,16.18,16.19,101
20100501|2010-02-25 20:00,26,16.185,16.185,16.14,16.17,43
20100501|2010-02-25 20:30,26,16.175,16.185,16.13,16.135,51
20100501|2010-02-25 21:00,26,16.135,16.17,16.135,16.16,24
20100501|2010-02-25 21:30,26,16.17,16.2,16.17,16.19,66
20100501|2010-02-25 22:00,26,16.19,16.24,16.19,16.22,144
20100501|2010-02-25 22:30,26,16.22,16.245,16.185,16.185,124
20100501|2010-02-25 23:00,26,16.18,16.19,16.17,16.17,62
20100501|2010-02-25 23:30,26,16.18,16.22,16.18,16.215,80
20100501|2010-02-26 00:00,26,16.225,16.235,16.2,16.21,67
20100501|2010-02-26 00:30,26,16.205,16.22,16.18,16.19,112
20100501|2010-02-26 01:00,26,16.185,16.21,16.1,16.15,1026
20100501|2010-02-26 01:30,26,16.15,16.2,16.14,16.145,342
20100501|2010-02-26 02:00,26,16.15,16.15,16.115,16.135,288
20100501|2010-02-26 02:30,26,16.135,16.225,16.135,16.185,440
20100501|2010-02-26 03:00,26,16.185,16.2,16.16,16.195,140
20100501|2010-02-26 03:30,26,16.195,16.245,16.185,16.195,398
20100501|2010-02-26 04:00,26,16.185,16.205,16.14,16.17,299
20100501|2010-02-26 04:30,26,16.155,16.215,16.155,16.19,201
20100501|2010-02-26 05:00,26,16.2,16.205,16.16,16.17,85
20100501|2010-02-26 05:30,26,16.175,16.18,16.08,16.09,357
20100501|2010-02-26 06:00,26,16.085,16.16,16.085,16.155,491
20100501|2010-02-26 06:30,26,16.15,16.2,16.1,16.13,431
20100501|2010-02-26 07:00,26,16.12,16.155,16.105,16.155,340
20100501|2010-02-26 07:30,26,16.15,16.23,16.105,16.195,1459
20100501|2010-02-26 08:00,26,16.19,16.26,16.165,16.24,1259
20100501|2010-02-26 08:30,26,16.24,16.255,16.19,16.23,1470
20100501|2010-02-26 09:00,26,16.23,16.31,16.135,16.3,2476
20100501|2010-02-26 09:30,26,16.295,16.385,16.275,16.365,2842
20100501|2010-02-26 10:00,26,16.365,16.4,16.325,16.355,1675
20100501|2010-02-26 10:30,26,16.35,16.445,16.335,16.41,1944
20100501|2010-02-26 11:00,26,16.415,16.425,16.34,16.42,1472
20100501|2010-02-26 11:30,26,16.42,16.425,16.355,16.38,1048
20100501|2010-02-26 12:00,26,16.38,16.55,16.38,16.54,3084
20100501|2010-02-26 12:30,26,16.54,16.545,16.51,16.51,510
20100501|2010-02-26 13:00,26,16.52,16.52,16.475,16.48,277
20100501|2010-02-26 13:30,26,16.47,16.5,16.465,16.495,189
20100501|2010-02-26 14:00,26,16.495,16.51,16.47,16.48,221
20100501|2010-02-26 14:30,26,16.485,16.5,16.455,16.46,246
20100501|2010-02-26 15:00,26,16.465,16.5,16.455,16.49,94
20100501|2010-02-26 15:30,26,16.48,16.5,16.48,16.495,37
20100501|2010-02-26 16:00,26,16.5,16.51,16.49,16.51,18
20100501|2010-02-28 17:00,1,16.525,16.68,16.525,16.64,630
20100501|2010-02-28 17:30,1,16.64,16.69,16.615,16.665,211
20100501|2010-02-28 18:00,1,16.675,16.69,16.66,16.675,120
20100501|2010-02-28 18:30,1,16.68,16.72,16.665,16.695,211
20100501|2010-02-28 19:00,1,16.69,16.7,16.6,16.605,389
20100501|2010-02-28 19:30,1,16.615,16.63,16.545,16.565,269
20100501|2010-02-28 20:00,1,16.565,16.615,16.545,16.55,154
20100501|2010-02-28 20:30,1,16.55,16.605,16.55,16.59,109
20100501|2010-02-28 21:00,1,16.595,16.64,16.58,16.635,119
20100501|2010-02-28 21:30,1,16.635,16.66,16.625,16.66,104
20100501|2010-02-28 22:00,1,16.655,16.655,16.64,16.65,61
20100501|2010-02-28 22:30,1,16.645,16.645,16.635,16.635,26
20100501|2010-02-28 23:00,1,16.64,16.65,16.64,16.645,34
20100501|2010-02-28 23:30,1,16.64,16.645,16.62,16.635,80
20100501|2010-03-01 00:00,1,16.635,16.645,16.625,16.625,42
20100501|2010-03-01 00:30,1,16.635,16.635,16.565,16.58,118
20100501|2010-03-01 01:00,1,16.605,16.62,16.565,16.59,74
20100501|2010-03-01 01:30,1,16.59,16.65,16.575,16.65,304
20100501|2010-03-01 02:00,1,16.65,16.77,16.62,16.745,716
20100501|2010-03-01 02:30,1,16.745,16.745,16.625,16.695,304
20100501|2010-03-01 03:00,1,16.695,16.71,16.575,16.61,353
20100501|2010-03-01 03:30,1,16.61,16.655,16.6,16.645,178
20100501|2010-03-01 04:00,1,16.63,16.64,16.53,16.56,497
20100501|2010-03-01 04:30,1,16.56,16.625,16.54,16.56,333
20100501|2010-03-01 05:00,1,16.575,16.64,16.57,16.595,296
20100501|2010-03-01 05:30,1,16.595,16.605,16.455,16.465,903
20100501|2010-03-01 06:00,1,16.46,16.53,16.455,16.5,538
20100501|2010-03-01 06:30,1,16.505,16.525,16.455,16.455,352
20100501|2010-03-01 07:00,1,16.46,16.545,16.46,16.54,793
20100501|2010-03-01 07:30,1,16.535,16.555,16.48,16.535,1189
20100501|2010-03-01 08:00,1,16.535,16.61,16.525,16.555,1296
20100501|2010-03-01 08:30,1,16.56,16.59,16.485,16.485,1691
20100501|2010-03-01 09:00,1,16.485,16.555,16.43,16.445,1595
20100501|2010-03-01 09:30,1,16.455,16.51,16.43,16.49,1467
20100501|2010-03-01 10:00,1,16.49,16.565,16.47,16.55,1316
20100501|2010-03-01 10:30,1,16.555,16.635,16.55,16.59,1787
20100501|2010-03-01 11:00,1,16.595,16.63,16.545,16.545,979
20100501|2010-03-01 11:30,1,16.55,16.575,16.515,16.54,789
20100501|2010-03-01 12:00,1,16.54,16.545,16.445,16.45,1601
20100501|2010-03-01 12:30,1,16.445,16.515,16.44,16.5,331
20100501|2010-03-01 13:00,1,16.5,16.52,16.475,16.505,275
20100501|2010-03-01 13:30,1,16.51,16.51,16.475,16.49,104
20100501|2010-03-01 14:00,1,16.495,16.495,16.46,16.465,161
20100501|2010-03-01 14:30,1,16.47,16.47,16.43,16.435,247
20100501|2010-03-01 15:00,1,16.435,16.465,16.435,16.465,105
20100501|2010-03-01 15:30,1,16.465,16.48,16.46,16.465,43
20100501|2010-03-01 16:00,1,16.475,16.485,16.45,16.45,34
20100501|2010-03-01 17:00,2,16.475,16.495,16.47,16.48,52
20100501|2010-03-01 17:30,2,16.48,16.495,16.48,16.48,11
20100501|2010-03-01 18:00,2,16.475,16.495,16.46,16.47,51
20100501|2010-03-01 18:30,2,16.465,16.49,16.46,16.465,42
20100501|2010-03-01 19:00,2,16.48,16.48,16.46,16.465,21
20100501|2010-03-01 19:30,2,16.465,16.49,16.46,16.475,62
20100501|2010-03-01 20:00,2,16.475,16.475,16.45,16.46,49
20100501|2010-03-01 20:30,2,16.46,16.465,16.43,16.465,70
20100501|2010-03-01 21:00,2,16.46,16.47,16.455,16.46,30
20100501|2010-03-01 21:30,2,16.47,16.495,16.42,16.425,201
20100501|2010-03-01 22:00,2,16.43,16.43,16.33,16.36,281
20100501|2010-03-01 22:30,2,16.365,16.4,16.35,16.4,117
20100501|2010-03-01 23:00,2,16.4,16.415,16.39,16.415,54
20100501|2010-03-01 23:30,2,16.415,16.425,16.405,16.41,38
20100501|2010-03-02 00:00,2,16.415,16.455,16.41,16.455,47
20100501|2010-03-02 00:30,2,16.44,16.44,16.39,16.39,102
20100501|2010-03-02 01:00,2,16.385,16.41,16.35,16.41,264
20100501|2010-03-02 01:30,2,16.405,16.465,16.39,16.465,211
20100501|2010-03-02 02:00,2,16.47,16.52,16.465,16.49,556
20100501|2010-03-02 02:30,2,16.495,16.54,16.46,16.465,298
20100501|2010-03-02 03:00,2,16.465,16.47,16.39,16.43,522
20100501|2010-03-02 03:30,2,16.42,16.455,16.395,16.445,238
20100501|2010-03-02 04:00,2,16.45,16.5,16.425,16.435,233
20100501|2010-03-02 04:30,2,16.44,16.52,16.43,16.505,468
20100501|2010-03-02 05:00,2,16.505,16.56,16.505,16.54,356
20100501|2010-03-02 05:30,2,16.545,16.64,16.52,16.565,719
20100501|2010-03-02 06:00,2,16.57,16.615,16.57,16.615,381
20100501|2010-03-02 06:30,2,16.615,16.665,16.58,16.655,614
20100501|2010-03-02 07:00,2,16.665,16.73,16.625,16.715,1256
20100501|2010-03-02 07:30,2,16.71,16.725,16.645,16.665,1443
20100501|2010-03-02 08:00,2,16.655,16.67,16.6,16.635,1109
20100501|2010-03-02 08:30,2,16.635,16.8,16.635,16.74,2849
20100501|2010-03-02 09:00,2,16.74,16.76,16.655,16.75,1667
20100501|2010-03-02 09:30,2,16.75,16.86,16.71,16.82,2472
20100501|2010-03-02 10:00,2,16.83,16.895,16.77,16.875,1815
20100501|2010-03-02 10:30,2,16.875,16.955,16.835,16.895,2285
20100501|2010-03-02 11:00,2,16.895,16.935,16.87,16.935,1478
20100501|2010-03-02 11:30,2,16.935,17.005,16.905,16.985,1457
20100501|2010-03-02 12:00,2,16.985,17.105,16.975,17.04,3931
20100501|2010-03-02 12:30,2,17.05,17.05,16.985,16.995,714
20100501|2010-03-02 13:00,2,16.995,17.005,16.955,16.955,466
20100501|2010-03-02 13:30,2,16.96,16.97,16.9,16.925,441
20100501|2010-03-02 14:00,2,16.925,16.97,16.905,16.915,332
20100501|2010-03-02 14:30,2,16.905,16.945,16.905,16.915,382
20100501|2010-03-02 15:00,2,16.915,16.955,16.905,16.94,93
20100501|2010-03-02 15:30,2,16.935,16.96,16.92,16.93,73
20100501|2010-03-02 16:00,2,16.935,16.95,16.93,16.935,19
20100501|2010-03-02 17:00,3,16.955,16.955,16.92,16.925,54
20100501|2010-03-02 17:30,3,16.93,16.96,16.92,16.95,42
20100501|2010-03-02 18:00,3,16.95,16.98,16.94,16.96,99
20100501|2010-03-02 18:30,3,16.95,16.985,16.95,16.95,117
20100501|2010-03-02 19:00,3,16.945,16.945,16.885,16.915,265
20100501|2010-03-02 19:30,3,16.92,16.925,16.9,16.915,99
20100501|2010-03-02 20:00,3,16.905,16.935,16.9,16.93,84
20100501|2010-03-02 20:30,3,16.94,16.94,16.915,16.915,38
20100501|2010-03-02 21:00,3,16.92,16.93,16.905,16.915,25
20100501|2010-03-02 21:30,3,16.92,16.93,16.92,16.92,4
20100501|2010-03-02 22:00,3,16.93,16.94,16.92,16.93,21
20100501|2010-03-02 22:30,3,16.93,17.015,16.93,17.005,199
20100501|2010-03-02 23:00,3,17.005,17.025,16.985,17.005,198
20100501|2010-03-02 23:30,3,17.01,17.015,16.99,17.01,108
20100501|2010-03-03 00:00,3,17.005,17.01,16.98,17,119
20100501|2010-03-03 00:30,3,17.01,17.015,16.975,16.98,153
20100501|2010-03-03 01:00,3,16.98,17.01,16.975,16.985,256
20100501|2010-03-03 01:30,3,16.98,17,16.95,16.995,245
20100501|2010-03-03 02:00,3,17,17,16.965,16.985,399
20100501|2010-03-03 02:30,3,16.98,17.03,16.97,17.025,299
20100501|2010-03-03 03:00,3,17.025,17.15,17.025,17.125,1125
20100501|2010-03-03 03:30,3,17.12,17.165,17.1,17.15,421
20100501|2010-03-03 04:00,3,17.145,17.155,17.1,17.12,461
20100501|2010-03-03 04:30,3,17.115,17.175,17.115,17.15,333
20100501|2010-03-03 05:00,3,17.145,17.17,17.11,17.16,343
20100501|2010-03-03 05:30,3,17.16,17.21,17.12,17.135,833
20100501|2010-03-03 06:00,3,17.14,17.195,17.14,17.165,383
20100501|2010-03-03 06:30,3,17.17,17.195,17.12,17.155,582
20100501|2010-03-03 07:00,3,17.155,17.3,17.145,17.27,2285
20100501|2010-03-03 07:30,3,17.27,17.28,17.195,17.24,1604
20100501|2010-03-03 08:00,3,17.235,17.24,17.195,17.215,927
20100501|2010-03-03 08:30,3,17.22,17.29,17.155,17.24,2451
20100501|2010-03-03 09:00,3,17.25,17.26,17.175,17.215,1750
20100501|2010-03-03 09:30,3,17.21,17.35,17.195,17.345,2698
20100501|2010-03-03 10:00,3,17.345,17.37,17.285,17.32,2023
20100501|2010-03-03 10:30,3,17.315,17.355,17.27,17.35,1229
20100501|2010-03-03 11:00,3,17.345,17.35,17.27,17.29,980
20100501|2010-03-03 11:30,3,17.29,17.29,17.24,17.26,984
20100501|2010-03-03 12:00,3,17.255,17.37,17.25,17.29,2363
20100501|2010-03-03 12:30,3,17.29,17.3,17.265,17.285,222
20100501|2010-03-03 13:00,3,17.29,17.29,17.225,17.225,292
20100501|2010-03-03 13:30,3,17.235,17.235,17.175,17.2,265
20100501|2010-03-03 14:00,3,17.195,17.225,17.19,17.2,181
20100501|2010-03-03 14:30,3,17.195,17.23,17.175,17.175,301
20100501|2010-03-03 15:00,3,17.175,17.2,17.17,17.2,67
20100501|2010-03-03 15:30,3,17.21,17.23,17.205,17.215,54
20100501|2010-03-03 16:00,3,17.215,17.225,17.19,17.2,42
20100501|2010-03-03 17:00,4,17.195,17.22,17.185,17.185,42
20100501|2010-03-03 17:30,4,17.19,17.2,17.18,17.2,47
20100501|2010-03-03 18:00,4,17.205,17.215,17.115,17.13,184
20100501|2010-03-03 18:30,4,17.13,17.16,17.13,17.145,61
20100501|2010-03-03 19:00,4,17.14,17.185,17.135,17.17,102
20100501|2010-03-03 19:30,4,17.165,17.18,17.16,17.17,26
20100501|2010-03-03 20:00,4,17.165,17.17,17.145,17.155,71
20100501|2010-03-03 20:30,4,17.16,17.16,17.135,17.145,53
20100501|2010-03-03 21:00,4,17.14,17.14,17.055,17.075,366
20100501|2010-03-03 21:30,4,17.07,17.115,17.06,17.105,119
20100501|2010-03-03 22:00,4,17.105,17.13,17.1,17.125,98
20100501|2010-03-03 22:30,4,17.13,17.18,17.13,17.15,279
20100501|2010-03-03 23:00,4,17.145,17.145,17.12,17.125,104
20100501|2010-03-03 23:30,4,17.125,17.145,17.115,17.125,93
20100501|2010-03-04 00:00,4,17.125,17.14,17.11,17.12,114
20100501|2010-03-04 00:30,4,17.11,17.13,17.055,17.075,266
20100501|2010-03-04 01:00,4,17.08,17.12,17.065,17.105,246
20100501|2010-03-04 01:30,4,17.1,17.115,17.085,17.115,125
20100501|2010-03-04 02:00,4,17.11,17.165,17.11,17.155,254
20100501|2010-03-04 02:30,4,17.15,17.21,17.14,17.205,418
20100501|2010-03-04 03:00,4,17.205,17.21,17.175,17.195,223
20100501|2010-03-04 03:30,4,17.19,17.195,17.145,17.16,296
20100501|2010-03-04 04:00,4,17.16,17.225,17.155,17.21,319
20100501|2010-03-04 04:30,4,17.21,17.265,17.19,17.25,464
20100501|2010-03-04 05:00,4,17.25,17.28,17.23,17.27,435
20100501|2010-03-04 05:30,4,17.27,17.395,17.27,17.35,1044
20100501|2010-03-04 06:00,4,17.355,17.365,17.325,17.33,450
20100501|2010-03-04 06:30,4,17.34,17.345,17.285,17.33,338
20100501|2010-03-04 07:00,4,17.335,17.345,17.265,17.325,988
20100501|2010-03-04 07:30,4,17.335,17.37,17.295,17.35,1311
20100501|2010-03-04 08:00,4,17.34,17.345,17.185,17.265,1923
20100501|2010-03-04 08:30,4,17.265,17.31,17.19,17.25,2073
20100501|2010-03-04 09:00,4,17.24,17.255,17.13,17.19,2722
20100501|2010-03-04 09:30,4,17.185,17.19,17.08,17.17,2847
20100501|2010-03-04 10:00,4,17.165,17.25,17.155,17.18,1522
20100501|2010-03-04 10:30,4,17.185,17.215,17.11,17.215,1465
20100501|2010-03-04 11:00,4,17.215,17.225,17.16,17.21,716
20100501|2010-03-04 11:30,4,17.21,17.255,17.17,17.245,734
20100501|2010-03-04 12:00,4,17.245,17.245,17.15,17.17,1285
20100501|2010-03-04 12:30,4,17.17,17.175,17.105,17.13,632
20100501|2010-03-04 13:00,4,17.135,17.16,17.11,17.155,295
20100501|2010-03-04 13:30,4,17.155,17.17,17.145,17.16,114
20100501|2010-03-04 14:00,4,17.16,17.16,17.125,17.145,136
20100501|2010-03-04 14:30,4,17.15,17.155,17.125,17.135,282
20100501|2010-03-04 15:00,4,17.135,17.135,17.12,17.135,33
20100501|2010-03-04 15:30,4,17.12,17.14,17.115,17.135,26
20100501|2010-03-04 16:00,4,17.135,17.15,17.13,17.13,29
20100501|2010-03-04 17:00,5,17.135,17.17,17.135,17.17,34
20100501|2010-03-04 17:30,5,17.17,17.17,17.16,17.165,14
20100501|2010-03-04 18:00,5,17.155,17.16,17.135,17.16,58
20100501|2010-03-04 18:30,5,17.155,17.16,17.14,17.15,34
20100501|2010-03-04 19:00,5,17.15,17.165,17.14,17.165,21
20100501|2010-03-04 19:30,5,17.16,17.17,17.15,17.16,47
20100501|2010-03-04 20:00,5,17.165,17.18,17.165,17.18,66
20100501|2010-03-04 20:30,5,17.175,17.18,17.17,17.17,29
20100501|2010-03-04 21:00,5,17.175,17.18,17.17,17.17,42
20100501|2010-03-04 21:30,5,17.18,17.19,17.17,17.175,50
20100501|2010-03-04 22:00,5,17.18,17.19,17.17,17.185,21
20100501|2010-03-04 22:30,5,17.195,17.25,17.195,17.24,138
20100501|2010-03-04 23:00,5,17.245,17.265,17.235,17.245,124
20100501|2010-03-04 23:30,5,17.245,17.25,17.23,17.25,64
20100501|2010-03-05 00:00,5,17.25,17.25,17.185,17.185,144
20100501|2010-03-05 00:30,5,17.185,17.2,17.18,17.19,82
20100501|2010-03-05 01:00,5,17.185,17.205,17.185,17.205,117
20100501|2010-03-05 01:30,5,17.21,17.22,17.19,17.22,71
20100501|2010-03-05 02:00,5,17.225,17.255,17.21,17.21,201
20100501|2010-03-05 02:30,5,17.22,17.27,17.22,17.24,240
20100501|2010-03-05 03:00,5,17.245,17.285,17.245,17.265,136
20100501|2010-03-05 03:30,5,17.26,17.32,17.26,17.3,315
20100501|2010-03-05 04:00,5,17.3,17.3,17.27,17.28,137
20100501|2010-03-05 04:30,5,17.28,17.31,17.275,17.275,138
20100501|2010-03-05 05:00,5,17.285,17.29,17.27,17.28,109
20100501|2010-03-05 05:30,5,17.28,17.29,17.26,17.26,262
20100501|2010-03-05 06:00,5,17.27,17.32,17.265,17.315,460
20100501|2010-03-05 06:30,5,17.315,17.345,17.265,17.27,311
20100501|2010-03-05 07:00,5,17.27,17.325,17.27,17.32,475
20100501|2010-03-05 07:30,5,17.325,17.375,17.165,17.28,3784
20100501|2010-03-05 08:00,5,17.285,17.315,17.21,17.275,1451
20100501|2010-03-05 08:30,5,17.28,17.365,17.255,17.335,2209
20100501|2010-03-05 09:00,5,17.335,17.475,17.305,17.465,3336
20100501|2010-03-05 09:30,5,17.47,17.515,17.44,17.45,775
20100501|2010-03-05 10:00,5,17.445,17.5,17.44,17.475,1320
20100501|2010-03-05 10:30,5,17.47,17.47,17.38,17.395,1297
20100501|2010-03-05 11:00,5,17.39,17.415,17.33,17.33,1124
20100501|2010-03-05 11:30,5,17.335,17.39,17.33,17.385,750
20100501|2010-03-05 12:00,5,17.39,17.435,17.345,17.36,1339
20100501|2010-03-05 12:30,5,17.355,17.37,17.32,17.365,389
20100501|2010-03-05 13:00,5,17.37,17.38,17.34,17.355,166
20100501|2010-03-05 13:30,5,17.36,17.39,17.345,17.36,231
20100501|2010-03-05 14:00,5,17.37,17.4,17.345,17.35,243
20100501|2010-03-05 14:30,5,17.345,17.36,17.33,17.35,208
20100501|2010-03-05 15:00,5,17.36,17.38,17.345,17.38,61
20100501|2010-03-05 15:30,5,17.385,17.395,17.37,17.38,53
20100501|2010-03-05 16:00,5,17.375,17.385,17.365,17.385,18
20100501|2010-03-07 17:00,8,17.39,17.44,17.39,17.425,187
20100501|2010-03-07 17:30,8,17.43,17.44,17.34,17.35,143
20100501|2010-03-07 18:00,8,17.335,17.385,17.33,17.375,105
20100501|2010-03-07 18:30,8,17.38,17.38,17.34,17.345,96
20100501|2010-03-07 19:00,8,17.35,17.35,17.315,17.33,214
20100501|2010-03-07 19:30,8,17.33,17.41,17.33,17.385,160
20100501|2010-03-07 20:00,8,17.38,17.42,17.38,17.38,120
20100501|2010-03-07 20:30,8,17.39,17.415,17.38,17.41,36
20100501|2010-03-07 21:00,8,17.41,17.415,17.39,17.415,37
20100501|2010-03-07 21:30,8,17.405,17.43,17.39,17.39,55
20100501|2010-03-07 22:00,8,17.385,17.43,17.38,17.43,48
20100501|2010-03-07 22:30,8,17.43,17.46,17.425,17.43,106
20100501|2010-03-07 23:00,8,17.435,17.48,17.435,17.46,89
20100501|2010-03-07 23:30,8,17.465,17.465,17.435,17.45,78
20100501|2010-03-08 00:00,8,17.46,17.465,17.45,17.46,86
20100501|2010-03-08 00:30,8,17.46,17.48,17.46,17.48,96
20100501|2010-03-08 01:00,8,17.475,17.495,17.47,17.49,135
20100501|2010-03-08 01:30,8,17.485,17.5,17.48,17.485,165
20100501|2010-03-08 02:00,8,17.485,17.49,17.425,17.43,285
20100501|2010-03-08 02:30,8,17.425,17.45,17.42,17.435,189
20100501|2010-03-08 03:00,8,17.435,17.495,17.435,17.48,122
20100501|2010-03-08 03:30,8,17.48,17.49,17.465,17.465,76
20100501|2010-03-08 04:00,8,17.45,17.455,17.385,17.4,339
20100501|2010-03-08 04:30,8,17.4,17.43,17.39,17.405,177
20100501|2010-03-08 05:00,8,17.405,17.43,17.385,17.385,134
20100501|2010-03-08 05:30,8,17.385,17.405,17.345,17.38,436
20100501|2010-03-08 06:00,8,17.375,17.43,17.34,17.425,423
20100501|2010-03-08 06:30,8,17.425,17.455,17.385,17.45,253
20100501|2010-03-08 07:00,8,17.455,17.46,17.4,17.43,498
20100501|2010-03-08 07:30,8,17.43,17.49,17.415,17.45,867
20100501|2010-03-08 08:00,8,17.445,17.53,17.435,17.5,1276
20100501|2010-03-08 08:30,8,17.5,17.52,17.345,17.355,3207
20100501|2010-03-08 09:00,8,17.36,17.365,17.305,17.34,2899
20100501|2010-03-08 09:30,8,17.345,17.345,17.235,17.275,3251
20100501|2010-03-08 10:00,8,17.275,17.29,17.135,17.16,2693
20100501|2010-03-08 10:30,8,17.155,17.255,17.125,17.215,1692
20100501|2010-03-08 11:00,8,17.21,17.3,17.19,17.29,1063
20100501|2010-03-08 11:30,8,17.285,17.31,17.255,17.3,540
20100501|2010-03-08 12:00,8,17.3,17.31,17.245,17.255,978
20100501|2010-03-08 12:30,8,17.25,17.28,17.245,17.255,250
20100501|2010-03-08 13:00,8,17.255,17.265,17.24,17.255,175
20100501|2010-03-08 13:30,8,17.255,17.255,17.235,17.24,115
20100501|2010-03-08 14:00,8,17.25,17.255,17.2,17.215,175
20100501|2010-03-08 14:30,8,17.225,17.255,17.21,17.235,153
20100501|2010-03-08 15:00,8,17.235,17.255,17.23,17.245,33
20100501|2010-03-08 15:30,8,17.245,17.265,17.235,17.265,64
20100501|2010-03-08 16:00,8,17.26,17.26,17.25,17.255,25
20100501|2010-03-08 17:00,9,17.25,17.26,17.225,17.225,52
20100501|2010-03-08 17:30,9,17.225,17.24,17.225,17.235,16
20100501|2010-03-08 18:00,9,17.24,17.25,17.22,17.25,65
20100501|2010-03-08 18:30,9,17.255,17.26,17.23,17.23,54
20100501|2010-03-08 19:00,9,17.23,17.245,17.23,17.245,25
20100501|2010-03-08 19:30,9,17.24,17.24,17.21,17.22,72
20100501|2010-03-08 20:00,9,17.22,17.22,17.21,17.215,31
20100501|2010-03-08 20:30,9,17.215,17.215,17.13,17.175,168
20100501|2010-03-08 21:00,9,17.185,17.195,17.175,17.19,31
20100501|2010-03-08 21:30,9,17.19,17.215,17.155,17.18,72
20100501|2010-03-08 22:00,9,17.175,17.175,17.14,17.155,69
20100501|2010-03-08 22:30,9,17.165,17.195,17.16,17.185,135
20100501|2010-03-08 23:00,9,17.185,17.19,17.175,17.18,49
20100501|2010-03-08 23:30,9,17.18,17.205,17.175,17.195,104
20100501|2010-03-09 00:00,9,17.195,17.21,17.185,17.21,63
20100501|2010-03-09 00:30,9,17.21,17.215,17.16,17.17,129
20100501|2010-03-09 01:00,9,17.16,17.2,17.155,17.18,83
20100501|2010-03-09 01:30,9,17.175,17.235,17.17,17.23,210
20100501|2010-03-09 02:00,9,17.23,17.25,17.21,17.215,233
20100501|2010-03-09 02:30,9,17.22,17.23,17.19,17.2,217
20100501|2010-03-09 03:00,9,17.195,17.195,17.075,17.09,693
20100501|2010-03-09 03:30,9,17.095,17.135,17.075,17.13,717
20100501|2010-03-09 04:00,9,17.115,17.13,17.09,17.09,250
20100501|2010-03-09 04:30,9,17.095,17.11,17.01,17.04,717
20100501|2010-03-09 05:00,9,17.04,17.07,17.015,17.03,315
20100501|2010-03-09 05:30,9,17.03,17.06,17.01,17.05,396
20100501|2010-03-09 06:00,9,17.055,17.065,16.98,17.005,677
20100501|2010-03-09 06:30,9,17.005,17.09,17.005,17.045,454
20100501|2010-03-09 07:00,9,17.045,17.075,16.9,16.945,2065
20100501|2010-03-09 07:30,9,16.94,16.985,16.875,16.985,2588
20100501|2010-03-09 08:00,9,16.98,17.06,16.965,17.045,1429
20100501|2010-03-09 08:30,9,17.045,17.12,17.025,17.095,2743
20100501|2010-03-09 09:00,9,17.095,17.185,17.07,17.165,2214
20100501|2010-03-09 09:30,9,17.165,17.18,17.12,17.18,986
20100501|2010-03-09 10:00,9,17.18,17.205,17.125,17.195,1289
20100501|2010-03-09 10:30,9,17.19,17.37,17.185,17.37,3098
20100501|2010-03-09 11:00,9,17.37,17.39,17.335,17.36,2028
20100501|2010-03-09 11:30,9,17.36,17.42,17.325,17.415,1079
20100501|2010-03-09 12:00,9,17.42,17.42,17.32,17.375,2501
20100501|2010-03-09 12:30,9,17.375,17.38,17.325,17.33,543
20100501|2010-03-09 13:00,9,17.33,17.365,17.325,17.36,111
20100501|2010-03-09 13:30,9,17.36,17.36,17.315,17.315,127
20100501|2010-03-09 14:00,9,17.32,17.34,17.27,17.29,250
20100501|2010-03-09 14:30,9,17.29,17.305,17.275,17.275,250
20100501|2010-03-09 15:00,9,17.27,17.28,17.235,17.265,213
20100501|2010-03-09 15:30,9,17.265,17.295,17.255,17.27,91
20100501|2010-03-09 16:00,9,17.275,17.295,17.275,17.285,22
20100501|2010-03-09 17:00,10,17.28,17.305,17.28,17.295,49
20100501|2010-03-09 17:30,10,17.3,17.31,17.295,17.305,26
20100501|2010-03-09 18:00,10,17.295,17.295,17.27,17.275,39
20100501|2010-03-09 18:30,10,17.285,17.285,17.235,17.245,101
20100501|2010-03-09 19:00,10,17.245,17.28,17.245,17.28,78
20100501|2010-03-09 19:30,10,17.27,17.32,17.27,17.315,160
20100501|2010-03-09 20:00,10,17.315,17.32,17.285,17.29,73
20100501|2010-03-09 20:30,10,17.285,17.3,17.27,17.3,48
20100501|2010-03-09 21:00,10,17.305,17.325,17.285,17.32,80
20100501|2010-03-09 21:30,10,17.32,17.375,17.32,17.365,148
20100501|2010-03-09 22:00,10,17.365,17.415,17.36,17.39,206
20100501|2010-03-09 22:30,10,17.395,17.45,17.395,17.44,240
20100501|2010-03-09 23:00,10,17.435,17.435,17.4,17.415,126
20100501|2010-03-09 23:30,10,17.41,17.495,17.4,17.46,360
20100501|2010-03-10 00:00,10,17.465,17.475,17.455,17.46,101
20100501|2010-03-10 00:30,10,17.46,17.465,17.39,17.405,189
20100501|2010-03-10 01:00,10,17.395,17.405,17.36,17.36,288
20100501|2010-03-10 01:30,10,17.37,17.38,17.34,17.36,174
20100501|2010-03-10 02:00,10,17.355,17.36,17.3,17.36,319
20100501|2010-03-10 02:30,10,17.36,17.4,17.36,17.375,280
20100501|2010-03-10 03:00,10,17.38,17.455,17.36,17.43,356
20100501|2010-03-10 03:30,10,17.43,17.44,17.39,17.39,216
20100501|2010-03-10 04:00,10,17.4,17.4,17.365,17.385,134
20100501|2010-03-10 04:30,10,17.385,17.435,17.375,17.415,253
20100501|2010-03-10 05:00,10,17.42,17.455,17.41,17.455,210
20100501|2010-03-10 05:30,10,17.455,17.48,17.44,17.445,493
20100501|2010-03-10 06:00,10,17.445,17.51,17.445,17.48,938
20100501|2010-03-10 06:30,10,17.49,17.49,17.46,17.465,208
20100501|2010-03-10 07:00,10,17.46,17.465,17.36,17.405,1455
20100501|2010-03-10 07:30,10,17.405,17.42,17.335,17.42,1096
20100501|2010-03-10 08:00,10,17.42,17.43,17.32,17.38,1574
20100501|2010-03-10 08:30,10,17.38,17.47,17.35,17.36,2446
20100501|2010-03-10 09:00,10,17.35,17.425,17.335,17.405,1297
20100501|2010-03-10 09:30,10,17.405,17.63,17.405,17.615,4526
20100501|2010-03-10 10:00,10,17.62,17.665,17.51,17.52,2468
20100501|2010-03-10 10:30,10,17.515,17.52,17.23,17.29,5290
20100501|2010-03-10 11:00,10,17.29,17.305,16.97,17.065,5931
20100501|2010-03-10 11:30,10,17.065,17.12,16.995,17.115,2359
20100501|2010-03-10 12:00,10,17.11,17.12,16.98,17.015,2751
20100501|2010-03-10 12:30,10,17.015,17.04,16.95,16.995,668
20100501|2010-03-10 13:00,10,17.005,17.11,16.985,17.09,681
20100501|2010-03-10 13:30,10,17.08,17.15,17.075,17.08,931
20100501|2010-03-10 14:00,10,17.075,17.085,16.995,16.995,360
20100501|2010-03-10 14:30,10,16.995,17,16.94,16.99,544
20100501|2010-03-10 15:00,10,16.99,17.04,16.975,17.02,114
20100501|2010-03-10 15:30,10,17.02,17.03,16.995,17.03,64
20100501|2010-03-10 16:00,10,17.035,17.035,17.015,17.035,45
20100501|2010-03-10 17:00,11,17.02,17.04,17.01,17.03,143
20100501|2010-03-10 17:30,11,17.025,17.07,17.025,17.06,111
20100501|2010-03-10 18:00,11,17.065,17.085,17.055,17.06,73
20100501|2010-03-10 18:30,11,17.055,17.06,16.95,16.975,235
20100501|2010-03-10 19:00,11,16.99,17.035,16.975,17.025,140
20100501|2010-03-10 19:30,11,17.03,17.04,17.02,17.025,62
20100501|2010-03-10 20:00,11,17.015,17.015,16.875,16.935,439
20100501|2010-03-10 20:30,11,16.93,16.945,16.85,16.885,268
20100501|2010-03-10 21:00,11,16.88,16.9,16.86,16.875,111
20100501|2010-03-10 21:30,11,16.875,16.88,16.835,16.845,130
20100501|2010-03-10 22:00,11,16.85,16.89,16.84,16.875,180
20100501|2010-03-10 22:30,11,16.875,16.945,16.875,16.925,239
20100501|2010-03-10 23:00,11,16.93,16.935,16.88,16.91,248
20100501|2010-03-10 23:30,11,16.915,16.945,16.91,16.925,93
20100501|2010-03-11 00:00,11,16.925,16.945,16.92,16.92,71
20100501|2010-03-11 00:30,11,16.92,16.965,16.92,16.955,187
20100501|2010-03-11 01:00,11,16.955,16.96,16.92,16.92,212
20100501|2010-03-11 01:30,11,16.915,16.97,16.905,16.93,420
20100501|2010-03-11 02:00,11,16.93,16.985,16.905,16.985,426
20100501|2010-03-11 02:30,11,16.985,17.035,16.98,17.02,392
20100501|2010-03-11 03:00,11,17.025,17.03,16.97,16.975,269
20100501|2010-03-11 03:30,11,16.975,17.025,16.975,17.01,250
20100501|2010-03-11 04:00,11,17.01,17.05,16.995,17.005,339
20100501|2010-03-11 04:30,11,17,17.03,16.97,17.015,257
20100501|2010-03-11 05:00,11,17.02,17.05,17.01,17.035,262
20100501|2010-03-11 05:30,11,17.04,17.045,16.975,16.975,309
20100501|2010-03-11 06:00,11,16.975,16.98,16.92,16.945,699
20100501|2010-03-11 06:30,11,16.935,17.015,16.935,16.995,229
20100501|2010-03-11 07:00,11,17,17.04,16.995,17.02,582
20100501|2010-03-11 07:30,11,17.02,17.05,16.865,16.935,3304
20100501|2010-03-11 08:00,11,16.94,17,16.87,16.975,1624
20100501|2010-03-11 08:30,11,16.975,17.015,16.895,17,2181
20100501|2010-03-11 09:00,11,17,17.155,17,17.095,3494
20100501|2010-03-11 09:30,11,17.1,17.165,17.08,17.1,1705
20100501|2010-03-11 10:00,11,17.105,17.105,17.005,17.065,1813
20100501|2010-03-11 10:30,11,17.07,17.115,17.035,17.115,986
20100501|2010-03-11 11:00,11,17.115,17.165,17.065,17.085,1257
20100501|2010-03-11 11:30,11,17.085,17.14,17.085,17.125,666
20100501|2010-03-11 12:00,11,17.13,17.18,17.1,17.155,1446
20100501|2010-03-11 12:30,11,17.16,17.17,17.13,17.145,461
20100501|2010-03-11 13:00,11,17.14,17.16,17.11,17.13,288
20100501|2010-03-11 13:30,11,17.13,17.15,17.13,17.14,113
20100501|2010-03-11 14:00,11,17.135,17.16,17.135,17.155,184
20100501|2010-03-11 14:30,11,17.15,17.16,17.13,17.155,224
20100501|2010-03-11 15:00,11,17.16,17.19,17.15,17.18,126
20100501|2010-03-11 15:30,11,17.18,17.195,17.17,17.19,54
20100501|2010-03-11 16:00,11,17.185,17.185,17.17,17.18,41
20100501|2010-03-11 17:00,12,17.21,17.21,17.18,17.19,108
20100501|2010-03-11 17:30,12,17.185,17.215,17.18,17.215,53
20100501|2010-03-11 18:00,12,17.215,17.24,17.195,17.195,125
20100501|2010-03-11 18:30,12,17.195,17.2,17.175,17.19,50
20100501|2010-03-11 19:00,12,17.19,17.2,17.175,17.175,49
20100501|2010-03-11 19:30,12,17.185,17.185,17.125,17.14,147
20100501|2010-03-11 20:00,12,17.145,17.155,17.125,17.145,73
20100501|2010-03-11 20:30,12,17.145,17.145,17.11,17.13,108
20100501|2010-03-11 21:00,12,17.13,17.155,17.125,17.135,73
20100501|2010-03-11 21:30,12,17.145,17.235,17.145,17.21,209
20100501|2010-03-11 22:00,12,17.2,17.235,17.19,17.225,81
20100501|2010-03-11 22:30,12,17.23,17.235,17.16,17.165,162
20100501|2010-03-11 23:00,12,17.165,17.205,17.16,17.2,109
20100501|2010-03-11 23:30,12,17.2,17.22,17.185,17.21,111
20100501|2010-03-12 00:00,12,17.205,17.22,17.18,17.21,129
20100501|2010-03-12 00:30,12,17.21,17.215,17.2,17.205,56
20100501|2010-03-12 01:00,12,17.22,17.225,17.175,17.18,94
20100501|2010-03-12 01:30,12,17.175,17.22,17.155,17.19,152
20100501|2010-03-12 02:00,12,17.19,17.21,17.16,17.19,268
20100501|2010-03-12 02:30,12,17.19,17.28,17.19,17.26,481
20100501|2010-03-12 03:00,12,17.26,17.31,17.26,17.29,456
20100501|2010-03-12 03:30,12,17.28,17.345,17.26,17.335,432
20100501|2010-03-12 04:00,12,17.335,17.34,17.305,17.325,341
20100501|2010-03-12 04:30,12,17.33,17.35,17.295,17.305,236
20100501|2010-03-12 05:00,12,17.305,17.325,17.28,17.315,233
20100501|2010-03-12 05:30,12,17.325,17.34,17.29,17.29,311
20100501|2010-03-12 06:00,12,17.295,17.325,17.295,17.295,459
20100501|2010-03-12 06:30,12,17.295,17.315,17.27,17.31,203
20100501|2010-03-12 07:00,12,17.31,17.34,17.29,17.32,534
20100501|2010-03-12 07:30,12,17.325,17.33,17.155,17.23,2755
20100501|2010-03-12 08:00,12,17.22,17.235,17.13,17.175,1737
20100501|2010-03-12 08:30,12,17.18,17.24,17.135,17.215,1653
20100501|2010-03-12 09:00,12,17.21,17.215,17.14,17.185,2579
20100501|2010-03-12 09:30,12,17.19,17.245,17.175,17.205,1361
20100501|2010-03-12 10:00,12,17.2,17.245,17.145,17.165,1639
20100501|2010-03-12 10:30,12,17.165,17.185,17.045,17.05,2473
20100501|2010-03-12 11:00,12,17.05,17.085,16.975,17.035,2318
20100501|2010-03-12 11:30,12,17.03,17.075,16.96,17.07,1694
20100501|2010-03-12 12:00,12,17.07,17.085,17.02,17.02,1229
20100501|2010-03-12 12:30,12,17.02,17.04,16.985,17.005,444
20100501|2010-03-12 13:00,12,17.005,17.055,17,17.055,316
20100501|2010-03-12 13:30,12,17.055,17.06,17.04,17.055,65
20100501|2010-03-12 14:00,12,17.055,17.07,17.04,17.05,93
20100501|2010-03-12 14:30,12,17.05,17.105,17.04,17.09,208
20100501|2010-03-12 15:00,12,17.095,17.1,17.085,17.085,80
20100501|2010-03-12 15:30,12,17.09,17.09,17.07,17.075,40
20100501|2010-03-12 16:00,12,17.08,17.095,17.07,17.07,26
20100501|2010-03-14 17:00,15,17.065,17.135,17.055,17.1,90
20100501|2010-03-14 17:30,15,17.1,17.165,17.095,17.155,107
20100501|2010-03-14 18:00,15,17.16,17.18,17.135,17.135,56
20100501|2010-03-14 18:30,15,17.135,17.165,17.12,17.165,50
20100501|2010-03-14 19:00,15,17.155,17.165,17.135,17.145,70
20100501|2010-03-14 19:30,15,17.135,17.135,17.075,17.08,171
20100501|2010-03-14 20:00,15,17.09,17.1,17.07,17.08,100
20100501|2010-03-14 20:30,15,17.075,17.09,17.055,17.065,135
20100501|2010-03-14 21:00,15,17.07,17.07,17.06,17.07,67
20100501|2010-03-14 21:30,15,17.075,17.08,17.055,17.075,36
20100501|2010-03-14 22:00,15,17.065,17.08,17.055,17.08,35
20100501|2010-03-14 22:30,15,17.075,17.08,17.045,17.05,73
20100501|2010-03-14 23:00,15,17.055,17.065,17.05,17.065,33
20100501|2010-03-14 23:30,15,17.06,17.065,17.04,17.04,66
20100501|2010-03-15 00:00,15,17.045,17.05,17.035,17.05,48
20100501|2010-03-15 00:30,15,17.05,17.055,17.035,17.035,32
20100501|2010-03-15 01:00,15,17.03,17.09,17.02,17.055,292
20100501|2010-03-15 01:30,15,17.05,17.09,17.045,17.09,84
20100501|2010-03-15 02:00,15,17.09,17.105,17.065,17.08,103
20100501|2010-03-15 02:30,15,17.08,17.095,17.04,17.06,367
20100501|2010-03-15 03:00,15,17.06,17.08,17.045,17.05,167
20100501|2010-03-15 03:30,15,17.05,17.08,17.045,17.055,94
20100501|2010-03-15 04:00,15,17.05,17.05,16.99,16.995,306
20100501|2010-03-15 04:30,15,17.005,17.025,16.99,17,139
20100501|2010-03-15 05:00,15,17,17.02,16.995,17.01,100
20100501|2010-03-15 05:30,15,17,17.025,17,17.015,130
20100501|2010-03-15 06:00,15,17.01,17.095,17.01,17.075,232
20100501|2010-03-15 06:30,15,17.08,17.085,17.025,17.025,240
20100501|2010-03-15 07:00,15,17.035,17.055,16.965,16.985,769
20100501|2010-03-15 07:30,15,16.98,17.09,16.98,17.08,908
20100501|2010-03-15 08:00,15,17.08,17.09,17.025,17.055,1283
20100501|2010-03-15 08:30,15,17.055,17.13,17.025,17.085,1392
20100501|2010-03-15 09:00,15,17.08,17.135,17.065,17.095,1346
20100501|2010-03-15 09:30,15,17.1,17.16,17.055,17.085,1628
20100501|2010-03-15 10:00,15,17.08,17.085,17,17.055,1730
20100501|2010-03-15 10:30,15,17.05,17.085,17.035,17.055,823
20100501|2010-03-15 11:00,15,17.055,17.065,17,17.055,834
20100501|2010-03-15 11:30,15,17.06,17.105,17.045,17.075,769
20100501|2010-03-15 12:00,15,17.075,17.13,17.07,17.11,1157
20100501|2010-03-15 12:30,15,17.105,17.13,17.105,17.115,305
20100501|2010-03-15 13:00,15,17.115,17.125,17.095,17.11,227
20100501|2010-03-15 13:30,15,17.11,17.13,17.095,17.115,136
20100501|2010-03-15 14:00,15,17.125,17.125,17.09,17.1,174
20100501|2010-03-15 14:30,15,17.1,17.105,17.065,17.065,194
20100501|2010-03-15 15:00,15,17.065,17.11,17.065,17.11,90
20100501|2010-03-15 15:30,15,17.105,17.135,17.105,17.13,85
20100501|2010-03-15 16:00,15,17.135,17.14,17.115,17.12,36
20100501|2010-03-15 17:00,16,17.13,17.16,17.13,17.16,86
20100501|2010-03-15 17:30,16,17.16,17.16,17.14,17.15,31
20100501|2010-03-15 18:00,16,17.145,17.225,17.14,17.19,168
20100501|2010-03-15 18:30,16,17.175,17.22,17.17,17.19,158
20100501|2010-03-15 19:00,16,17.195,17.21,17.175,17.18,67
20100501|2010-03-15 19:30,16,17.185,17.185,17.155,17.17,62
20100501|2010-03-15 20:00,16,17.175,17.205,17.17,17.2,36
20100501|2010-03-15 20:30,16,17.2,17.2,17.18,17.18,55
20100501|2010-03-15 21:00,16,17.195,17.21,17.195,17.2,57
20100501|2010-03-15 21:30,16,17.19,17.205,17.19,17.2,25
20100501|2010-03-15 22:00,16,17.2,17.21,17.2,17.21,42
20100501|2010-03-15 22:30,16,17.21,17.225,17.21,17.225,103
20100501|2010-03-15 23:00,16,17.225,17.28,17.22,17.27,284
20100501|2010-03-15 23:30,16,17.27,17.28,17.24,17.255,131
20100501|2010-03-16 00:00,16,17.25,17.25,17.21,17.215,87
20100501|2010-03-16 00:30,16,17.215,17.23,17.205,17.23,80
20100501|2010-03-16 01:00,16,17.225,17.25,17.22,17.225,69
20100501|2010-03-16 01:30,16,17.215,17.25,17.215,17.23,73
20100501|2010-03-16 02:00,16,17.23,17.24,17.21,17.21,86
20100501|2010-03-16 02:30,16,17.21,17.22,17.185,17.205,193
20100501|2010-03-16 03:00,16,17.2,17.235,17.185,17.23,137
20100501|2010-03-16 03:30,16,17.235,17.305,17.235,17.265,542
20100501|2010-03-16 04:00,16,17.265,17.28,17.26,17.275,150
20100501|2010-03-16 04:30,16,17.27,17.325,17.27,17.32,287
20100501|2010-03-16 05:00,16,17.32,17.325,17.28,17.285,208
20100501|2010-03-16 05:30,16,17.285,17.295,17.26,17.28,138
20100501|2010-03-16 06:00,16,17.28,17.305,17.28,17.295,211
20100501|2010-03-16 06:30,16,17.3,17.305,17.235,17.25,322
20100501|2010-03-16 07:00,16,17.24,17.275,17.24,17.275,640
20100501|2010-03-16 07:30,16,17.28,17.39,17.275,17.37,2044
20100501|2010-03-16 08:00,16,17.37,17.475,17.365,17.435,2780
20100501|2010-03-16 08:30,16,17.435,17.455,17.39,17.445,1800
20100501|2010-03-16 09:00,16,17.445,17.465,17.395,17.46,2070
20100501|2010-03-16 09:30,16,17.46,17.475,17.42,17.45,1139
20100501|2010-03-16 10:00,16,17.455,17.47,17.385,17.415,1275
20100501|2010-03-16 10:30,16,17.415,17.465,17.375,17.455,1272
20100501|2010-03-16 11:00,16,17.45,17.495,17.385,17.4,1516
20100501|2010-03-16 11:30,16,17.4,17.415,17.345,17.38,938
20100501|2010-03-16 12:00,16,17.38,17.385,17.325,17.36,1210
20100501|2010-03-16 12:30,16,17.36,17.405,17.36,17.395,368
20100501|2010-03-16 13:00,16,17.39,17.41,17.325,17.39,1396
20100501|2010-03-16 13:30,16,17.39,17.395,17.335,17.385,415
20100501|2010-03-16 14:00,16,17.385,17.42,17.36,17.415,272
20100501|2010-03-16 14:30,16,17.405,17.475,17.405,17.405,594
20100501|2010-03-16 15:00,16,17.405,17.47,17.405,17.46,117
20100501|2010-03-16 15:30,16,17.46,17.47,17.455,17.47,53
20100501|2010-03-16 16:00,16,17.465,17.465,17.45,17.45,41
20100501|2010-03-16 17:00,17,17.45,17.49,17.44,17.485,132
20100501|2010-03-16 17:30,17,17.475,17.485,17.465,17.48,30
20100501|2010-03-16 18:00,17,17.48,17.49,17.48,17.49,46
20100501|2010-03-16 18:30,17,17.48,17.485,17.465,17.475,42
20100501|2010-03-16 19:00,17,17.47,17.48,17.455,17.455,45
20100501|2010-03-16 19:30,17,17.46,17.47,17.455,17.46,58
20100501|2010-03-16 20:00,17,17.46,17.465,17.45,17.46,40
20100501|2010-03-16 20:30,17,17.47,17.475,17.45,17.45,29
20100501|2010-03-16 21:00,17,17.45,17.45,17.44,17.445,16
20100501|2010-03-16 21:30,17,17.45,17.45,17.445,17.45,6
20100501|2010-03-16 22:00,17,17.455,17.475,17.455,17.475,23
20100501|2010-03-16 22:30,17,17.47,17.49,17.47,17.48,54
20100501|2010-03-16 23:00,17,17.485,17.485,17.47,17.47,47
20100501|2010-03-16 23:30,17,17.47,17.49,17.47,17.485,95
20100501|2010-03-17 00:00,17,17.49,17.495,17.48,17.49,44
20100501|2010-03-17 00:30,17,17.485,17.49,17.475,17.475,48
20100501|2010-03-17 01:00,17,17.475,17.48,17.46,17.48,177
20100501|2010-03-17 01:30,17,17.485,17.52,17.47,17.51,239
20100501|2010-03-17 02:00,17,17.52,17.57,17.515,17.53,424
20100501|2010-03-17 02:30,17,17.53,17.555,17.515,17.53,178
20100501|2010-03-17 03:00,17,17.53,17.56,17.51,17.515,176
20100501|2010-03-17 03:30,17,17.52,17.52,17.495,17.51,189
20100501|2010-03-17 04:00,17,17.51,17.53,17.505,17.51,64
20100501|2010-03-17 04:30,17,17.515,17.535,17.505,17.53,93
20100501|2010-03-17 05:00,17,17.535,17.59,17.535,17.575,412
20100501|2010-03-17 05:30,17,17.565,17.6,17.565,17.57,502
20100501|2010-03-17 06:00,17,17.575,17.585,17.555,17.56,236
20100501|2010-03-17 06:30,17,17.56,17.565,17.51,17.515,347
20100501|2010-03-17 07:00,17,17.52,17.545,17.45,17.46,1272
20100501|2010-03-17 07:30,17,17.46,17.545,17.405,17.43,2169
20100501|2010-03-17 08:00,17,17.43,17.455,17.365,17.4,1281
20100501|2010-03-17 08:30,17,17.395,17.475,17.385,17.47,2132
20100501|2010-03-17 09:00,17,17.47,17.51,17.46,17.47,2128
20100501|2010-03-17 09:30,17,17.47,17.48,17.4,17.44,1842
20100501|2010-03-17 10:00,17,17.445,17.48,17.41,17.465,1908
20100501|2010-03-17 10:30,17,17.47,17.49,17.44,17.455,1055
20100501|2010-03-17 11:00,17,17.455,17.485,17.435,17.47,990
20100501|2010-03-17 11:30,17,17.47,17.49,17.41,17.48,1063
20100501|2010-03-17 12:00,17,17.475,17.54,17.47,17.52,1699
20100501|2010-03-17 12:30,17,17.52,17.545,17.52,17.525,500
20100501|2010-03-17 13:00,17,17.525,17.55,17.515,17.54,280
20100501|2010-03-17 13:30,17,17.54,17.545,17.475,17.48,519
20100501|2010-03-17 14:00,17,17.475,17.49,17.455,17.465,254
20100501|2010-03-17 14:30,17,17.47,17.47,17.435,17.44,265
20100501|2010-03-17 15:00,17,17.44,17.48,17.435,17.465,85
20100501|2010-03-17 15:30,17,17.465,17.485,17.465,17.48,13
20100501|2010-03-17 16:00,17,17.475,17.52,17.475,17.52,84
20100501|2010-03-17 17:00,18,17.52,17.54,17.515,17.525,117
20100501|2010-03-17 17:30,18,17.525,17.535,17.49,17.505,115
20100501|2010-03-17 18:00,18,17.505,17.505,17.49,17.49,19
20100501|2010-03-17 18:30,18,17.49,17.52,17.48,17.52,42
20100501|2010-03-17 19:00,18,17.51,17.51,17.475,17.49,32
20100501|2010-03-17 19:30,18,17.5,17.5,17.45,17.47,84
20100501|2010-03-17 20:00,18,17.46,17.485,17.455,17.46,95
20100501|2010-03-17 20:30,18,17.46,17.485,17.45,17.485,85
20100501|2010-03-17 21:00,18,17.485,17.485,17.46,17.46,51
20100501|2010-03-17 21:30,18,17.465,17.48,17.45,17.475,33
20100501|2010-03-17 22:00,18,17.48,17.5,17.48,17.5,13
20100501|2010-03-17 22:30,18,17.5,17.5,17.48,17.48,25
20100501|2010-03-17 23:00,18,17.48,17.515,17.48,17.495,19
20100501|2010-03-17 23:30,18,17.495,17.505,17.465,17.465,58
20100501|2010-03-18 00:00,18,17.465,17.465,17.415,17.425,185
20100501|2010-03-18 00:30,18,17.42,17.435,17.41,17.425,90
20100501|2010-03-18 01:00,18,17.425,17.445,17.425,17.44,74
20100501|2010-03-18 01:30,18,17.435,17.45,17.425,17.45,122
20100501|2010-03-18 02:00,18,17.455,17.465,17.39,17.41,260
20100501|2010-03-18 02:30,18,17.405,17.405,17.375,17.385,222
20100501|2010-03-18 03:00,18,17.385,17.425,17.385,17.41,208
20100501|2010-03-18 03:30,18,17.42,17.435,17.395,17.395,143
20100501|2010-03-18 04:00,18,17.395,17.405,17.375,17.39,286
20100501|2010-03-18 04:30,18,17.39,17.45,17.375,17.435,384
20100501|2010-03-18 05:00,18,17.44,17.47,17.435,17.455,441
20100501|2010-03-18 05:30,18,17.45,17.515,17.45,17.5,438
20100501|2010-03-18 06:00,18,17.5,17.55,17.49,17.515,503
20100501|2010-03-18 06:30,18,17.515,17.52,17.485,17.485,214
20100501|2010-03-18 07:00,18,17.49,17.525,17.485,17.52,574
20100501|2010-03-18 07:30,18,17.525,17.56,17.425,17.425,1280
20100501|2010-03-18 08:00,18,17.43,17.5,17.425,17.465,625
20100501|2010-03-18 08:30,18,17.47,17.525,17.445,17.52,807
20100501|2010-03-18 09:00,18,17.515,17.555,17.475,17.51,1689
20100501|2010-03-18 09:30,18,17.51,17.52,17.42,17.48,1574
20100501|2010-03-18 10:00,18,17.485,17.495,17.35,17.385,2604
20100501|2010-03-18 10:30,18,17.385,17.44,17.325,17.435,2246
20100501|2010-03-18 11:00,18,17.435,17.505,17.41,17.495,1502
20100501|2010-03-18 11:30,18,17.5,17.515,17.44,17.46,826
20100501|2010-03-18 12:00,18,17.46,17.5,17.405,17.46,1838
20100501|2010-03-18 12:30,18,17.46,17.495,17.44,17.465,732
20100501|2010-03-18 13:00,18,17.465,17.465,17.43,17.455,240
20100501|2010-03-18 13:30,18,17.46,17.47,17.43,17.445,140
20100501|2010-03-18 14:00,18,17.45,17.455,17.43,17.45,93
20100501|2010-03-18 14:30,18,17.445,17.46,17.42,17.42,106
20100501|2010-03-18 15:00,18,17.425,17.44,17.42,17.43,48
20100501|2010-03-18 15:30,18,17.43,17.445,17.42,17.43,41
20100501|2010-03-18 16:00,18,17.43,17.43,17.405,17.405,31
20100501|2010-03-18 17:00,19,17.41,17.42,17.4,17.41,21
20100501|2010-03-18 17:30,19,17.395,17.405,17.395,17.395,24
20100501|2010-03-18 18:00,19,17.4,17.405,17.4,17.405,10
20100501|2010-03-18 18:30,19,17.4,17.415,17.375,17.38,63
20100501|2010-03-18 19:00,19,17.39,17.395,17.35,17.375,115
20100501|2010-03-18 19:30,19,17.365,17.385,17.28,17.305,301
20100501|2010-03-18 20:00,19,17.3,17.305,17.225,17.27,477
20100501|2010-03-18 20:30,19,17.28,17.31,17.26,17.26,181
20100501|2010-03-18 21:00,19,17.26,17.3,17.26,17.285,97
20100501|2010-03-18 21:30,19,17.295,17.32,17.27,17.31,126
20100501|2010-03-18 22:00,19,17.31,17.315,17.305,17.315,28
20100501|2010-03-18 22:30,19,17.32,17.325,17.315,17.325,34
20100501|2010-03-18 23:00,19,17.32,17.33,17.315,17.325,41
20100501|2010-03-18 23:30,19,17.325,17.38,17.325,17.33,252
20100501|2010-03-19 00:00,19,17.33,17.38,17.33,17.36,63
20100501|2010-03-19 00:30,19,17.36,17.38,17.36,17.37,80
20100501|2010-03-19 01:00,19,17.37,17.375,17.33,17.34,189
20100501|2010-03-19 01:30,19,17.335,17.36,17.33,17.355,50
20100501|2010-03-19 02:00,19,17.355,17.395,17.34,17.39,85
20100501|2010-03-19 02:30,19,17.39,17.41,17.36,17.37,123
20100501|2010-03-19 03:00,19,17.365,17.395,17.355,17.39,90
20100501|2010-03-19 03:30,19,17.395,17.4,17.295,17.315,428
20100501|2010-03-19 04:00,19,17.32,17.36,17.315,17.345,166
20100501|2010-03-19 04:30,19,17.35,17.36,17.31,17.32,106
20100501|2010-03-19 05:00,19,17.32,17.335,17.305,17.305,218
20100501|2010-03-19 05:30,19,17.3,17.315,17.265,17.285,489
20100501|2010-03-19 06:00,19,17.28,17.305,17.265,17.305,307
20100501|2010-03-19 06:30,19,17.3,17.33,17.3,17.325,206
20100501|2010-03-19 07:00,19,17.325,17.325,17.26,17.295,990
20100501|2010-03-19 07:30,19,17.295,17.345,17.255,17.345,1170
20100501|2010-03-19 08:00,19,17.35,17.405,17.32,17.38,1130
20100501|2010-03-19 08:30,19,17.375,17.39,17.335,17.37,1638
20100501|2010-03-19 09:00,19,17.365,17.38,17.1,17.195,5476
20100501|2010-03-19 09:30,19,17.19,17.19,17.06,17.13,4165
20100501|2010-03-19 10:00,19,17.125,17.14,17.025,17.055,3312
20100501|2010-03-19 10:30,19,17.05,17.115,17.035,17.065,2268
20100501|2010-03-19 11:00,19,17.06,17.07,17,17.05,2475
20100501|2010-03-19 11:30,19,17.045,17.065,17.015,17.025,1372
20100501|2010-03-19 12:00,19,17.03,17.07,17.02,17.035,2022
20100501|2010-03-19 12:30,19,17.03,17.04,17.02,17.035,713
20100501|2010-03-19 13:00,19,17.035,17.04,17.02,17.025,217
20100501|2010-03-19 13:30,19,17.02,17.025,16.975,17,667
20100501|2010-03-19 14:00,19,16.99,17.005,16.99,16.995,108
20100501|2010-03-19 14:30,19,16.99,17,16.97,16.995,271
20100501|2010-03-19 15:00,19,16.995,17.01,16.985,17,81
20100501|2010-03-19 15:30,19,16.995,17.01,16.98,16.995,56
20100501|2010-03-19 16:00,19,16.985,16.99,16.965,16.975,91
20100501|2010-03-21 17:00,22,17.01,17.01,16.925,16.935,262
20100501|2010-03-21 17:30,22,16.94,16.94,16.905,16.92,130
20100501|2010-03-21 18:00,22,16.91,16.94,16.905,16.94,101
20100501|2010-03-21 18:30,22,16.93,16.945,16.91,16.91,57
20100501|2010-03-21 19:00,22,16.92,16.94,16.92,16.925,43
20100501|2010-03-21 19:30,22,16.92,16.965,16.905,16.95,121
20100501|2010-03-21 20:00,22,16.945,16.975,16.935,16.97,82
20100501|2010-03-21 20:30,22,16.965,16.97,16.935,16.94,112
20100501|2010-03-21 21:00,22,16.935,16.94,16.925,16.935,27
20100501|2010-03-21 21:30,22,16.94,16.965,16.935,16.96,75
20100501|2010-03-21 22:00,22,16.955,16.97,16.955,16.96,62
20100501|2010-03-21 22:30,22,16.96,16.96,16.93,16.945,73
20100501|2010-03-21 23:00,22,16.945,16.97,16.945,16.97,59
20100501|2010-03-21 23:30,22,16.97,16.99,16.965,16.985,154
20100501|2010-03-22 00:00,22,16.99,16.99,16.98,16.98,28
20100501|2010-03-22 00:30,22,16.98,16.98,16.905,16.92,329
20100501|2010-03-22 01:00,22,16.925,16.945,16.92,16.94,51
20100501|2010-03-22 01:30,22,16.94,16.965,16.93,16.935,141
20100501|2010-03-22 02:00,22,16.925,16.945,16.905,16.94,216
20100501|2010-03-22 02:30,22,16.935,16.96,16.93,16.94,127
20100501|2010-03-22 03:00,22,16.945,16.97,16.935,16.955,311
20100501|2010-03-22 03:30,22,16.95,16.98,16.935,16.965,388
20100501|2010-03-22 04:00,22,16.965,16.975,16.935,16.935,210
20100501|2010-03-22 04:30,22,16.935,16.945,16.89,16.9,515
20100501|2010-03-22 05:00,22,16.895,16.905,16.855,16.87,492
20100501|2010-03-22 05:30,22,16.87,16.89,16.865,16.885,157
20100501|2010-03-22 06:00,22,16.89,16.9,16.835,16.84,217
20100501|2010-03-22 06:30,22,16.84,16.865,16.79,16.8,877
20100501|2010-03-22 07:00,22,16.81,16.87,16.77,16.86,1440
20100501|2010-03-22 07:30,22,16.86,16.865,16.745,16.75,2312
20100501|2010-03-22 08:00,22,16.75,16.75,16.625,16.65,3973
20100501|2010-03-22 08:30,22,16.65,16.695,16.625,16.64,2331
20100501|2010-03-22 09:00,22,16.645,16.725,16.62,16.72,2375
20100501|2010-03-22 09:30,22,16.72,16.76,16.695,16.73,1620
20100501|2010-03-22 10:00,22,16.735,16.8,16.735,16.79,1632
20100501|2010-03-22 10:30,22,16.795,16.87,16.735,16.87,1857
20100501|2010-03-22 11:00,22,16.87,16.88,16.83,16.875,1468
20100501|2010-03-22 11:30,22,16.87,16.91,16.865,16.905,1140
20100501|2010-03-22 12:00,22,16.91,16.975,16.905,16.92,1648
20100501|2010-03-22 12:30,22,16.92,16.955,16.915,16.95,498
20100501|2010-03-22 13:00,22,16.945,16.95,16.865,16.89,601
20100501|2010-03-22 13:30,22,16.895,16.945,16.89,16.925,174
20100501|2010-03-22 14:00,22,16.93,16.965,16.915,16.955,161
20100501|2010-03-22 14:30,22,16.955,16.955,16.925,16.925,83
20100501|2010-03-22 15:00,22,16.92,16.965,16.92,16.965,108
20100501|2010-03-22 15:30,22,16.965,16.985,16.945,16.985,65
20100501|2010-03-22 16:00,22,16.98,16.98,16.96,16.98,23
20100501|2010-03-22 17:00,23,17,17,16.97,16.98,158
20100501|2010-03-22 17:30,23,16.99,16.99,16.97,16.985,26
20100501|2010-03-22 18:00,23,16.99,16.99,16.97,16.97,55
20100501|2010-03-22 18:30,23,16.975,17,16.975,17,124
20100501|2010-03-22 19:00,23,17,17,16.955,16.97,104
20100501|2010-03-22 19:30,23,16.97,16.97,16.94,16.945,51
20100501|2010-03-22 20:00,23,16.95,16.97,16.94,16.95,88
20100501|2010-03-22 20:30,23,16.945,16.955,16.935,16.94,66
20100501|2010-03-22 21:00,23,16.945,16.955,16.94,16.955,28
20100501|2010-03-22 21:30,23,16.945,16.955,16.94,16.945,24
20100501|2010-03-22 22:00,23,16.95,16.955,16.95,16.955,23
20100501|2010-03-22 22:30,23,16.95,16.965,16.95,16.96,44
20100501|2010-03-22 23:00,23,16.955,16.97,16.955,16.965,34
20100501|2010-03-22 23:30,23,16.965,17.015,16.965,17.005,120
20100501|2010-03-23 00:00,23,17.005,17.015,16.98,16.98,102
20100501|2010-03-23 00:30,23,16.98,16.99,16.96,16.96,96
20100501|2010-03-23 01:00,23,16.96,16.97,16.94,16.945,173
20100501|2010-03-23 01:30,23,16.94,16.955,16.925,16.93,99
20100501|2010-03-23 02:00,23,16.93,16.94,16.88,16.88,246
20100501|2010-03-23 02:30,23,16.88,16.92,16.87,16.915,154
20100501|2010-03-23 03:00,23,16.915,16.93,16.895,16.915,248
20100501|2010-03-23 03:30,23,16.91,16.955,16.91,16.92,157
20100501|2010-03-23 04:00,23,16.93,16.975,16.925,16.965,251
20100501|2010-03-23 04:30,23,16.96,16.965,16.94,16.945,71
20100501|2010-03-23 05:00,23,16.955,16.955,16.91,16.925,89
20100501|2010-03-23 05:30,23,16.92,16.92,16.855,16.865,325
20100501|2010-03-23 06:00,23,16.865,16.865,16.83,16.84,531
20100501|2010-03-23 06:30,23,16.84,16.845,16.75,16.77,1052
20100501|2010-03-23 07:00,23,16.765,16.86,16.765,16.84,1069
20100501|2010-03-23 07:30,23,16.835,16.875,16.735,16.795,1375
20100501|2010-03-23 08:00,23,16.795,16.905,16.795,16.85,1184
20100501|2010-03-23 08:30,23,16.845,16.87,16.775,16.825,1221
20100501|2010-03-23 09:00,23,16.825,17.1,16.805,17.025,4130
20100501|2010-03-23 09:30,23,17.025,17.1,17.01,17.02,1930
20100501|2010-03-23 10:00,23,17.025,17.05,16.98,17.045,1468
20100501|2010-03-23 10:30,23,17.045,17.085,17.025,17.055,1063
20100501|2010-03-23 11:00,23,17.055,17.15,17.05,17.075,2008
20100501|2010-03-23 11:30,23,17.075,17.09,16.985,17.03,1330
20100501|2010-03-23 12:00,23,17.025,17.045,16.99,17.015,1312
20100501|2010-03-23 12:30,23,17.015,17.025,16.985,16.99,653
20100501|2010-03-23 13:00,23,16.99,17,16.97,16.99,279
20100501|2010-03-23 13:30,23,16.985,16.99,16.955,16.97,114
20100501|2010-03-23 14:00,23,16.97,17.03,16.96,17.03,175
20100501|2010-03-23 14:30,23,17.03,17.05,17.015,17.05,194
20100501|2010-03-23 15:00,23,17.045,17.05,17.02,17.05,120
20100501|2010-03-23 15:30,23,17.055,17.055,17.01,17.05,88
20100501|2010-03-23 16:00,23,17.04,17.05,17.01,17.01,31
20100501|2010-03-23 17:00,24,17.015,17.04,16.99,17.04,55
20100501|2010-03-23 17:30,24,17.04,17.045,17,17,28
20100501|2010-03-23 18:00,24,17,17.01,16.97,16.975,56
20100501|2010-03-23 18:30,24,16.98,16.985,16.95,16.985,51
20100501|2010-03-23 19:00,24,16.985,16.985,16.955,16.97,57
20100501|2010-03-23 19:30,24,16.975,16.995,16.925,16.94,118
20100501|2010-03-23 20:00,24,16.935,16.95,16.91,16.925,84
20100501|2010-03-23 20:30,24,16.92,16.945,16.915,16.94,85
20100501|2010-03-23 21:00,24,16.935,16.95,16.93,16.95,25
20100501|2010-03-23 21:30,24,16.945,16.965,16.94,16.965,21
20100501|2010-03-23 22:00,24,16.955,16.975,16.95,16.955,66
20100501|2010-03-23 22:30,24,16.95,16.95,16.93,16.93,43
20100501|2010-03-23 23:00,24,16.93,16.94,16.925,16.94,26
20100501|2010-03-23 23:30,24,16.93,16.95,16.925,16.94,62
20100501|2010-03-24 00:00,24,16.935,16.935,16.855,16.86,442
20100501|2010-03-24 00:30,24,16.865,16.9,16.86,16.865,104
20100501|2010-03-24 01:00,24,16.86,16.895,16.86,16.895,68
20100501|2010-03-24 01:30,24,16.885,16.9,16.855,16.895,111
20100501|2010-03-24 02:00,24,16.9,16.91,16.885,16.885,125
20100501|2010-03-24 02:30,24,16.88,16.88,16.845,16.875,284
20100501|2010-03-24 03:00,24,16.875,16.9,16.875,16.895,143
20100501|2010-03-24 03:30,24,16.89,16.89,16.775,16.84,812
20100501|2010-03-24 04:00,24,16.845,16.865,16.79,16.83,379
20100501|2010-03-24 04:30,24,16.83,16.84,16.785,16.79,238
20100501|2010-03-24 05:00,24,16.79,16.8,16.685,16.705,1201
20100501|2010-03-24 05:30,24,16.7,16.77,16.69,16.76,377
20100501|2010-03-24 06:00,24,16.75,16.77,16.735,16.755,260
20100501|2010-03-24 06:30,24,16.755,16.76,16.705,16.715,385
20100501|2010-03-24 07:00,24,16.705,16.765,16.61,16.67,1722
20100501|2010-03-24 07:30,24,16.675,16.68,16.55,16.655,2668
20100501|2010-03-24 08:00,24,16.66,16.685,16.615,16.685,1387
20100501|2010-03-24 08:30,24,16.685,16.735,16.655,16.72,1623
20100501|2010-03-24 09:00,24,16.72,16.765,16.68,16.685,1595
20100501|2010-03-24 09:30,24,16.685,16.75,16.655,16.705,1526
20100501|2010-03-24 10:00,24,16.7,16.73,16.63,16.67,1902
20100501|2010-03-24 10:30,24,16.675,16.705,16.655,16.68,859
20100501|2010-03-24 11:00,24,16.68,16.74,16.68,16.695,880
20100501|2010-03-24 11:30,24,16.695,16.745,16.685,16.73,611
20100501|2010-03-24 12:00,24,16.73,16.73,16.615,16.62,1961
20100501|2010-03-24 12:30,24,16.625,16.645,16.585,16.605,875
20100501|2010-03-24 13:00,24,16.61,16.645,16.59,16.62,362
20100501|2010-03-24 13:30,24,16.62,16.62,16.58,16.59,269
20100501|2010-03-24 14:00,24,16.585,16.605,16.58,16.595,141
20100501|2010-03-24 14:30,24,16.595,16.625,16.595,16.62,170
20100501|2010-03-24 15:00,24,16.62,16.62,16.585,16.595,54
20100501|2010-03-24 15:30,24,16.59,16.61,16.585,16.585,68
20100501|2010-03-24 16:00,24,16.585,16.585,16.56,16.58,86
20100501|2010-03-24 17:00,25,16.575,16.605,16.56,16.57,97
20100501|2010-03-24 17:30,25,16.57,16.575,16.555,16.57,39
20100501|2010-03-24 18:00,25,16.57,16.59,16.57,16.59,39
20100501|2010-03-24 18:30,25,16.59,16.63,16.58,16.585,101
20100501|2010-03-24 19:00,25,16.585,16.61,16.58,16.6,46
20100501|2010-03-24 19:30,25,16.6,16.62,16.6,16.6,27
20100501|2010-03-24 20:00,25,16.605,16.64,16.605,16.64,111
20100501|2010-03-24 20:30,25,16.645,16.685,16.635,16.665,186
20100501|2010-03-24 21:00,25,16.665,16.685,16.665,16.67,57
20100501|2010-03-24 21:30,25,16.675,16.695,16.66,16.67,84
20100501|2010-03-24 22:00,25,16.675,16.71,16.66,16.68,54
20100501|2010-03-24 22:30,25,16.68,16.7,16.675,16.69,18
20100501|2010-03-24 23:00,25,16.69,16.69,16.665,16.68,47
20100501|2010-03-24 23:30,25,16.67,16.68,16.64,16.66,197
20100501|2010-03-25 00:00,25,16.66,16.675,16.625,16.635,314
20100501|2010-03-25 00:30,25,16.635,16.645,16.61,16.62,117
20100501|2010-03-25 01:00,25,16.62,16.655,16.62,16.64,98
20100501|2010-03-25 01:30,25,16.645,16.69,16.645,16.68,60
20100501|2010-03-25 02:00,25,16.68,16.715,16.665,16.7,441
20100501|2010-03-25 02:30,25,16.695,16.73,16.655,16.67,375
20100501|2010-03-25 03:00,25,16.675,16.745,16.66,16.72,482
20100501|2010-03-25 03:30,25,16.72,16.73,16.705,16.715,159
20100501|2010-03-25 04:00,25,16.71,16.735,16.695,16.72,163
20100501|2010-03-25 04:30,25,16.72,16.815,16.705,16.77,598
20100501|2010-03-25 05:00,25,16.77,16.805,16.76,16.765,318
20100501|2010-03-25 05:30,25,16.76,16.79,16.74,16.78,178
20100501|2010-03-25 06:00,25,16.78,16.845,16.76,16.845,382
20100501|2010-03-25 06:30,25,16.845,16.86,16.78,16.79,552
20100501|2010-03-25 07:00,25,16.79,16.85,16.785,16.815,870
20100501|2010-03-25 07:30,25,16.81,16.83,16.785,16.795,913
20100501|2010-03-25 08:00,25,16.79,16.825,16.76,16.765,867
20100501|2010-03-25 08:30,25,16.77,16.82,16.72,16.725,1950
20100501|2010-03-25 09:00,25,16.715,16.75,16.68,16.69,1568
20100501|2010-03-25 09:30,25,16.69,16.765,16.665,16.73,1622
20100501|2010-03-25 10:00,25,16.725,16.76,16.71,16.755,1079
20100501|2010-03-25 10:30,25,16.755,16.765,16.69,16.71,922
20100501|2010-03-25 11:00,25,16.71,16.75,16.675,16.69,1626
20100501|2010-03-25 11:30,25,16.695,16.75,16.68,16.7,944
20100501|2010-03-25 12:00,25,16.7,16.75,16.68,16.7,1310
20100501|2010-03-25 12:30,25,16.7,16.715,16.575,16.645,1725
20100501|2010-03-25 13:00,25,16.645,16.645,16.585,16.605,497
20100501|2010-03-25 13:30,25,16.6,16.675,16.59,16.665,421
20100501|2010-03-25 14:00,25,16.67,16.73,16.67,16.685,283
20100501|2010-03-25 14:30,25,16.68,16.69,16.62,16.63,320
20100501|2010-03-25 15:00,25,16.64,16.675,16.63,16.675,66
20100501|2010-03-25 15:30,25,16.67,16.685,16.6,16.63,167
20100501|2010-03-25 16:00,25,16.62,16.635,16.6,16.6,145
20100501|2010-03-25 17:00,26,16.63,16.63,16.565,16.575,102
20100501|2010-03-25 17:30,26,16.575,16.6,16.575,16.575,102
20100501|2010-03-25 18:00,26,16.575,16.6,16.575,16.59,43
20100501|2010-03-25 18:30,26,16.6,16.625,16.585,16.605,83
20100501|2010-03-25 19:00,26,16.6,16.65,16.585,16.595,131
20100501|2010-03-25 19:30,26,16.595,16.61,16.585,16.59,36
20100501|2010-03-25 20:00,26,16.6,16.605,16.585,16.595,29
20100501|2010-03-25 20:30,26,16.61,16.63,16.605,16.615,69
20100501|2010-03-25 21:00,26,16.62,16.68,16.62,16.675,106
20100501|2010-03-25 21:30,26,16.68,16.73,16.665,16.73,190
20100501|2010-03-25 22:00,26,16.73,16.735,16.71,16.71,61
20100501|2010-03-25 22:30,26,16.71,16.74,16.71,16.715,82
20100501|2010-03-25 23:00,26,16.725,16.76,16.725,16.745,105
20100501|2010-03-25 23:30,26,16.75,16.75,16.725,16.745,190
20100501|2010-03-26 00:00,26,16.75,16.76,16.73,16.755,49
20100501|2010-03-26 00:30,26,16.76,16.79,16.755,16.78,161
20100501|2010-03-26 01:00,26,16.78,16.8,16.77,16.785,92
20100501|2010-03-26 01:30,26,16.785,16.835,16.785,16.81,295
20100501|2010-03-26 02:00,26,16.815,16.85,16.81,16.825,282
20100501|2010-03-26 02:30,26,16.825,16.875,16.795,16.86,664
20100501|2010-03-26 03:00,26,16.855,16.895,16.84,16.84,346
20100501|2010-03-26 03:30,26,16.845,16.875,16.83,16.86,270
20100501|2010-03-26 04:00,26,16.86,16.885,16.84,16.86,176
20100501|2010-03-26 04:30,26,16.85,16.865,16.83,16.845,98
20100501|2010-03-26 05:00,26,16.84,16.875,16.825,16.865,152
20100501|2010-03-26 05:30,26,16.865,16.875,16.83,16.85,184
20100501|2010-03-26 06:00,26,16.85,16.925,16.85,16.905,493
20100501|2010-03-26 06:30,26,16.905,16.92,16.865,16.865,421
20100501|2010-03-26 07:00,26,16.865,16.885,16.835,16.86,858
20100501|2010-03-26 07:30,26,16.86,16.94,16.855,16.91,1368
20100501|2010-03-26 08:00,26,16.915,16.935,16.785,16.81,1558
20100501|2010-03-26 08:30,26,16.815,16.815,16.68,16.725,3021
20100501|2010-03-26 09:00,26,16.73,16.805,16.72,16.77,1814
20100501|2010-03-26 09:30,26,16.77,16.865,16.76,16.81,1740
20100501|2010-03-26 10:00,26,16.805,16.99,16.805,16.91,3149
20100501|2010-03-26 10:30,26,16.91,16.955,16.845,16.865,1988
20100501|2010-03-26 11:00,26,16.865,16.915,16.81,16.815,1120
20100501|2010-03-26 11:30,26,16.815,16.865,16.805,16.835,912
20100501|2010-03-26 12:00,26,16.835,16.925,16.78,16.89,1578
20100501|2010-03-26 12:30,26,16.89,16.9,16.86,16.89,332
20100501|2010-03-26 13:00,26,16.89,16.93,16.88,16.915,356
20100501|2010-03-26 13:30,26,16.92,16.93,16.895,16.9,140
20100501|2010-03-26 14:00,26,16.9,16.91,16.88,16.905,184
20100501|2010-03-26 14:30,26,16.905,16.955,16.9,16.95,351
20100501|2010-03-26 15:00,26,16.94,16.955,16.91,16.94,108
20100501|2010-03-26 15:30,26,16.94,16.94,16.9,16.91,80
20100501|2010-03-26 16:00,26,16.915,16.925,16.89,16.92,56
20100501|2010-03-28 17:00,29,16.98,17.045,16.975,17.01,272
20100501|2010-03-28 17:30,29,17,17.01,17,17.005,39
20100501|2010-03-28 18:00,29,17,17.025,16.985,17.015,83
20100501|2010-03-28 18:30,29,17.01,17.015,16.98,16.98,86
20100501|2010-03-28 19:00,29,16.995,16.995,16.95,16.97,46
20100501|2010-03-28 19:30,29,16.98,16.99,16.96,16.97,75
20100501|2010-03-28 20:00,29,16.965,16.985,16.95,16.96,95
20100501|2010-03-28 20:30,29,16.96,16.965,16.935,16.945,102
20100501|2010-03-28 21:00,29,16.945,16.975,16.945,16.965,28
20100501|2010-03-28 21:30,29,16.98,16.99,16.98,16.985,18
20100501|2010-03-28 22:00,29,16.99,17.02,16.99,17.015,44
20100501|2010-03-28 22:30,29,17.015,17.025,17,17.01,37
20100501|2010-03-28 23:00,29,17.01,17.02,17,17.005,51
20100501|2010-03-28 23:30,29,17.005,17.015,16.995,17,95
20100501|2010-03-29 00:00,29,16.995,16.995,16.98,16.995,59
20100501|2010-03-29 00:30,29,16.99,17.015,16.99,17.01,52
20100501|2010-03-29 01:00,29,17.015,17.065,17.015,17.06,231
20100501|2010-03-29 01:30,29,17.06,17.065,17.05,17.055,113
20100501|2010-03-29 02:00,29,17.06,17.105,17.05,17.085,309
20100501|2010-03-29 02:30,29,17.09,17.12,17.085,17.105,320
20100501|2010-03-29 03:00,29,17.1,17.1,17.07,17.08,150
20100501|2010-03-29 03:30,29,17.08,17.105,17.075,17.09,550
20100501|2010-03-29 04:00,29,17.085,17.19,17.085,17.135,818
20100501|2010-03-29 04:30,29,17.135,17.14,17.115,17.125,117
20100501|2010-03-29 05:00,29,17.125,17.155,17.12,17.135,217
20100501|2010-03-29 05:30,29,17.145,17.165,17.13,17.13,128
20100501|2010-03-29 06:00,29,17.13,17.165,17.125,17.155,305
20100501|2010-03-29 06:30,29,17.16,17.17,17.14,17.165,311
20100501|2010-03-29 07:00,29,17.17,17.31,17.155,17.27,2320
20100501|2010-03-29 07:30,29,17.275,17.3,17.245,17.265,1723
20100501|2010-03-29 08:00,29,17.27,17.3,17.255,17.29,1272
20100501|2010-03-29 08:30,29,17.285,17.32,17.25,17.29,2300
20100501|2010-03-29 09:00,29,17.29,17.3,17.235,17.29,1992
20100501|2010-03-29 09:30,29,17.285,17.385,17.27,17.375,2268
20100501|2010-03-29 10:00,29,17.37,17.44,17.36,17.365,2370
20100501|2010-03-29 10:30,29,17.365,17.4,17.365,17.39,863
20100501|2010-03-29 11:00,29,17.395,17.41,17.355,17.38,1036
20100501|2010-03-29 11:30,29,17.38,17.41,17.34,17.345,1119
20100501|2010-03-29 12:00,29,17.345,17.395,17.305,17.395,1694
20100501|2010-03-29 12:30,29,17.4,17.425,17.37,17.405,862
20100501|2010-03-29 13:00,29,17.405,17.415,17.365,17.375,280
20100501|2010-03-29 13:30,29,17.375,17.385,17.365,17.37,139
20100501|2010-03-29 14:00,29,17.375,17.39,17.365,17.375,79
20100501|2010-03-29 14:30,29,17.375,17.395,17.365,17.375,209
20100501|2010-03-29 15:00,29,17.375,17.42,17.37,17.42,119
20100501|2010-03-29 15:30,29,17.42,17.425,17.375,17.39,78
20100501|2010-03-29 16:00,29,17.385,17.39,17.365,17.37,34
20100501|2010-03-29 17:00,30,17.385,17.39,17.365,17.375,66
20100501|2010-03-29 17:30,30,17.38,17.38,17.34,17.345,43
20100501|2010-03-29 18:00,30,17.35,17.37,17.345,17.35,99
20100501|2010-03-29 18:30,30,17.35,17.365,17.345,17.365,40
20100501|2010-03-29 19:00,30,17.36,17.365,17.35,17.355,31
20100501|2010-03-29 19:30,30,17.36,17.36,17.34,17.34,45
20100501|2010-03-29 20:00,30,17.34,17.34,17.31,17.33,161
20100501|2010-03-29 20:30,30,17.325,17.335,17.315,17.32,45
20100501|2010-03-29 21:00,30,17.32,17.325,17.31,17.31,86
20100501|2010-03-29 21:30,30,17.31,17.32,17.305,17.31,41
20100501|2010-03-29 22:00,30,17.32,17.345,17.315,17.32,74
20100501|2010-03-29 22:30,30,17.325,17.355,17.315,17.355,68
20100501|2010-03-29 23:00,30,17.355,17.37,17.355,17.36,48
20100501|2010-03-29 23:30,30,17.37,17.38,17.35,17.38,76
20100501|2010-03-30 00:00,30,17.375,17.395,17.365,17.365,73
20100501|2010-03-30 00:30,30,17.365,17.435,17.365,17.43,128
20100501|2010-03-30 01:00,30,17.43,17.48,17.405,17.47,379
20100501|2010-03-30 01:30,30,17.47,17.47,17.445,17.445,222
20100501|2010-03-30 02:00,30,17.45,17.465,17.43,17.445,185
20100501|2010-03-30 02:30,30,17.435,17.445,17.425,17.435,140
20100501|2010-03-30 03:00,30,17.435,17.445,17.395,17.4,238
20100501|2010-03-30 03:30,30,17.405,17.41,17.375,17.41,215
20100501|2010-03-30 04:00,30,17.41,17.41,17.38,17.38,160
20100501|2010-03-30 04:30,30,17.38,17.395,17.36,17.39,115
20100501|2010-03-30 05:00,30,17.38,17.4,17.37,17.395,75
20100501|2010-03-30 05:30,30,17.395,17.43,17.39,17.4,133
20100501|2010-03-30 06:00,30,17.405,17.425,17.38,17.405,301
20100501|2010-03-30 06:30,30,17.41,17.43,17.405,17.415,205
20100501|2010-03-30 07:00,30,17.42,17.42,17.335,17.37,902
20100501|2010-03-30 07:30,30,17.37,17.375,17.32,17.36,630
20100501|2010-03-30 08:00,30,17.36,17.38,17.335,17.355,591
20100501|2010-03-30 08:30,30,17.36,17.38,17.295,17.335,1511
20100501|2010-03-30 09:00,30,17.335,17.39,17.275,17.31,1772
20100501|2010-03-30 09:30,30,17.31,17.355,17.255,17.295,1832
20100501|2010-03-30 10:00,30,17.295,17.305,17.235,17.245,1772
20100501|2010-03-30 10:30,30,17.245,17.295,17.245,17.27,961
20100501|2010-03-30 11:00,30,17.275,17.32,17.26,17.315,988
20100501|2010-03-30 11:30,30,17.31,17.34,17.3,17.335,576
20100501|2010-03-30 12:00,30,17.335,17.34,17.265,17.335,1273
20100501|2010-03-30 12:30,30,17.335,17.345,17.32,17.335,246
20100501|2010-03-30 13:00,30,17.34,17.345,17.315,17.33,154
20100501|2010-03-30 13:30,30,17.335,17.35,17.325,17.335,88
20100501|2010-03-30 14:00,30,17.34,17.355,17.335,17.355,40
20100501|2010-03-30 14:30,30,17.345,17.355,17.31,17.31,121
20100501|2010-03-30 15:00,30,17.32,17.34,17.31,17.32,41
20100501|2010-03-30 15:30,30,17.32,17.32,17.3,17.305,42
20100501|2010-03-30 16:00,30,17.305,17.315,17.285,17.305,58
20100501|2010-03-30 17:00,31,17.305,17.31,17.255,17.28,75
20100501|2010-03-30 17:30,31,17.28,17.29,17.27,17.275,33
20100501|2010-03-30 18:00,31,17.28,17.285,17.275,17.275,15
20100501|2010-03-30 18:30,31,17.285,17.295,17.28,17.295,57
20100501|2010-03-30 19:00,31,17.295,17.33,17.29,17.33,116
20100501|2010-03-30 19:30,31,17.335,17.36,17.3,17.36,316
20100501|2010-03-30 20:00,31,17.36,17.365,17.335,17.36,139
20100501|2010-03-30 20:30,31,17.36,17.36,17.335,17.35,68
20100501|2010-03-30 21:00,31,17.35,17.35,17.295,17.31,169
20100501|2010-03-30 21:30,31,17.31,17.36,17.31,17.36,103
20100501|2010-03-30 22:00,31,17.36,17.365,17.33,17.34,112
20100501|2010-03-30 22:30,31,17.345,17.37,17.345,17.355,167
20100501|2010-03-30 23:00,31,17.35,17.355,17.32,17.33,140
20100501|2010-03-30 23:30,31,17.325,17.355,17.325,17.355,39
20100501|2010-03-31 00:00,31,17.355,17.36,17.345,17.355,123
20100501|2010-03-31 00:30,31,17.355,17.39,17.35,17.38,233
20100501|2010-03-31 01:00,31,17.38,17.405,17.345,17.4,240
20100501|2010-03-31 01:30,31,17.405,17.42,17.385,17.41,359
20100501|2010-03-31 02:00,31,17.41,17.475,17.41,17.46,673
20100501|2010-03-31 02:30,31,17.46,17.6,17.45,17.51,1281
20100501|2010-03-31 03:00,31,17.51,17.535,17.485,17.5,360
20100501|2010-03-31 03:30,31,17.5,17.545,17.475,17.525,283
20100501|2010-03-31 04:00,31,17.525,17.54,17.52,17.525,187
20100501|2010-03-31 04:30,31,17.525,17.525,17.495,17.495,102
20100501|2010-03-31 05:00,31,17.51,17.51,17.47,17.475,190
20100501|2010-03-31 05:30,31,17.485,17.535,17.48,17.53,227
20100501|2010-03-31 06:00,31,17.535,17.54,17.495,17.515,429
20100501|2010-03-31 06:30,31,17.515,17.545,17.505,17.515,272
20100501|2010-03-31 07:00,31,17.515,17.56,17.46,17.52,1421
20100501|2010-03-31 07:30,31,17.525,17.535,17.465,17.48,1427
20100501|2010-03-31 08:00,31,17.49,17.63,17.485,17.57,3087
20100501|2010-03-31 08:30,31,17.57,17.59,17.55,17.56,1489
20100501|2010-03-31 09:00,31,17.57,17.62,17.555,17.59,1490
20100501|2010-03-31 09:30,31,17.585,17.645,17.52,17.565,2501
20100501|2010-03-31 10:00,31,17.56,17.565,17.455,17.51,1902
20100501|2010-03-31 10:30,31,17.515,17.575,17.505,17.575,1147
20100501|2010-03-31 11:00,31,17.57,17.575,17.55,17.56,409
20100501|2010-03-31 11:30,31,17.565,17.585,17.55,17.58,729
20100501|2010-03-31 12:00,31,17.575,17.58,17.51,17.535,2164
20100501|2010-03-31 12:30,31,17.535,17.56,17.515,17.56,547
20100501|2010-03-31 13:00,31,17.555,17.56,17.53,17.54,297
20100501|2010-03-31 13:30,31,17.55,17.55,17.485,17.495,441
20100501|2010-03-31 14:00,31,17.485,17.495,17.43,17.47,710
20100501|2010-03-31 14:30,31,17.47,17.48,17.45,17.475,175
20100501|2010-03-31 15:00,31,17.475,17.51,17.47,17.48,82
20100501|2010-03-31 15:30,31,17.475,17.5,17.47,17.495,49
20100501|2010-03-31 16:00,31,17.485,17.515,17.475,17.515,38
20100501|2010-03-31 17:00,1,17.505,17.51,17.495,17.505,43
20100501|2010-03-31 17:30,1,17.49,17.5,17.48,17.485,30
20100501|2010-03-31 18:00,1,17.485,17.505,17.475,17.505,49
20100501|2010-03-31 18:30,1,17.485,17.52,17.485,17.505,35
20100501|2010-03-31 19:00,1,17.505,17.6,17.485,17.575,275
20100501|2010-03-31 19:30,1,17.585,17.59,17.54,17.54,99
20100501|2010-03-31 20:00,1,17.535,17.555,17.52,17.52,104
20100501|2010-03-31 20:30,1,17.53,17.53,17.515,17.525,22
20100501|2010-03-31 21:00,1,17.52,17.53,17.51,17.515,39
20100501|2010-03-31 21:30,1,17.515,17.52,17.485,17.49,75
20100501|2010-03-31 22:00,1,17.49,17.505,17.49,17.5,49
20100501|2010-03-31 22:30,1,17.495,17.5,17.49,17.5,17
20100501|2010-03-31 23:00,1,17.5,17.505,17.48,17.5,43
20100501|2010-03-31 23:30,1,17.5,17.525,17.5,17.52,86
20100501|2010-04-01 00:00,1,17.515,17.52,17.5,17.51,45
20100501|2010-04-01 00:30,1,17.515,17.54,17.515,17.535,51
20100501|2010-04-01 01:00,1,17.54,17.54,17.52,17.535,106
20100501|2010-04-01 01:30,1,17.53,17.55,17.515,17.53,135
20100501|2010-04-01 02:00,1,17.535,17.64,17.525,17.63,654
20100501|2010-04-01 02:30,1,17.63,17.74,17.625,17.705,1376
20100501|2010-04-01 03:00,1,17.71,17.72,17.68,17.69,353
20100501|2010-04-01 03:30,1,17.7,17.7,17.675,17.7,166
20100501|2010-04-01 04:00,1,17.705,17.72,17.68,17.715,273
20100501|2010-04-01 04:30,1,17.715,17.715,17.68,17.68,101
20100501|2010-04-01 05:00,1,17.685,17.69,17.675,17.685,112
20100501|2010-04-01 05:30,1,17.69,17.715,17.68,17.7,374
20100501|2010-04-01 06:00,1,17.7,17.745,17.685,17.725,392
20100501|2010-04-01 06:30,1,17.73,17.735,17.68,17.68,382
20100501|2010-04-01 07:00,1,17.685,17.77,17.645,17.735,1699
20100501|2010-04-01 07:30,1,17.74,17.92,17.725,17.915,4152
20100501|2010-04-01 08:00,1,17.92,17.965,17.915,17.945,2822
20100501|2010-04-01 08:30,1,17.945,18,17.915,17.945,2632
20100501|2010-04-01 09:00,1,17.955,17.97,17.9,17.92,2327
20100501|2010-04-01 09:30,1,17.925,17.975,17.905,17.92,1402
20100501|2010-04-01 10:00,1,17.925,17.96,17.895,17.92,1460
20100501|2010-04-01 10:30,1,17.93,17.955,17.92,17.925,809
20100501|2010-04-01 11:00,1,17.925,17.96,17.915,17.93,734
20100501|2010-04-01 11:30,1,17.935,17.935,17.865,17.91,1117
20100501|2010-04-01 12:00,1,17.905,17.925,17.88,17.88,1362
20100501|2010-04-01 12:30,1,17.885,17.905,17.875,17.89,657
20100501|2010-04-01 13:00,1,17.885,17.89,17.875,17.875,186
20100501|2010-04-01 13:30,1,17.875,17.88,17.83,17.855,355
20100501|2010-04-01 14:00,1,17.86,17.89,17.85,17.875,158
20100501|2010-04-01 14:30,1,17.875,17.915,17.875,17.895,282
20100501|2010-04-01 15:00,1,17.915,17.92,17.895,17.91,82
20100501|2010-04-01 15:30,1,17.91,17.94,17.91,17.935,97
20100501|2010-04-01 16:00,1,17.93,17.95,17.93,17.93,63
20100501|2010-04-04 17:00,5,17.845,17.88,17.81,17.87,209
20100501|2010-04-04 17:30,5,17.865,17.945,17.865,17.91,139
20100501|2010-04-04 18:00,5,17.915,17.94,17.89,17.905,128
20100501|2010-04-04 18:30,5,17.9,17.925,17.89,17.89,57
20100501|2010-04-04 19:00,5,17.91,17.955,17.905,17.95,66
20100501|2010-04-04 19:30,5,17.95,17.995,17.945,17.99,158
20100501|2010-04-04 20:00,5,17.985,17.99,17.975,17.99,76
20100501|2010-04-04 20:30,5,17.99,17.995,17.98,17.995,82
20100501|2010-04-04 21:00,5,17.995,17.995,17.97,17.985,23
20100501|2010-04-04 21:30,5,17.985,17.985,17.965,17.965,33
20100501|2010-04-04 22:00,5,17.965,17.995,17.965,17.98,99
20100501|2010-04-04 22:30,5,17.975,17.98,17.96,17.96,50
20100501|2010-04-04 23:00,5,17.97,17.98,17.955,17.965,27
20100501|2010-04-04 23:30,5,17.965,18.015,17.965,18,241
20100501|2010-04-05 00:00,5,17.995,18.01,17.985,18.01,68
20100501|2010-04-05 00:30,5,18.005,18.01,17.97,17.975,95
20100501|2010-04-05 01:00,5,17.965,17.965,17.925,17.945,131
20100501|2010-04-05 01:30,5,17.945,17.95,17.92,17.92,67
20100501|2010-04-05 02:00,5,17.92,17.935,17.9,17.935,107
20100501|2010-04-05 02:30,5,17.935,17.95,17.925,17.94,53
20100501|2010-04-05 03:00,5,17.94,17.965,17.94,17.95,28
20100501|2010-04-05 03:30,5,17.955,17.97,17.92,17.945,59
20100501|2010-04-05 04:00,5,17.945,17.965,17.935,17.945,37
20100501|2010-04-05 04:30,5,17.94,17.96,17.94,17.96,27
20100501|2010-04-05 05:00,5,17.96,17.96,17.94,17.94,68
20100501|2010-04-05 05:30,5,17.935,17.965,17.935,17.94,92
20100501|2010-04-05 06:00,5,17.94,17.995,17.94,17.98,245
20100501|2010-04-05 06:30,5,17.975,17.99,17.945,17.965,152
20100501|2010-04-05 07:00,5,17.97,17.985,17.895,17.9,740
20100501|2010-04-05 07:30,5,17.9,17.93,17.875,17.91,804
20100501|2010-04-05 08:00,5,17.91,17.995,17.91,17.98,1006
20100501|2010-04-05 08:30,5,17.985,18.035,17.935,17.98,1749
20100501|2010-04-05 09:00,5,17.985,18,17.93,17.945,1417
20100501|2010-04-05 09:30,5,17.945,18.04,17.94,18.035,1545
20100501|2010-04-05 10:00,5,18.035,18.11,18.01,18.04,1957
20100501|2010-04-05 10:30,5,18.045,18.06,18.01,18.045,937
20100501|2010-04-05 11:00,5,18.05,18.115,18.04,18.1,839
20100501|2010-04-05 11:30,5,18.1,18.14,18.09,18.13,1149
20100501|2010-04-05 12:00,5,18.13,18.145,18.1,18.11,1403
20100501|2010-04-05 12:30,5,18.11,18.11,18.055,18.075,514
20100501|2010-04-05 13:00,5,18.08,18.09,18.065,18.085,177
20100501|2010-04-05 13:30,5,18.085,18.11,18.085,18.095,235
20100501|2010-04-05 14:00,5,18.095,18.11,18.09,18.11,95
20100501|2010-04-05 14:30,5,18.1,18.115,18.085,18.11,268
20100501|2010-04-05 15:00,5,18.11,18.115,18.105,18.115,80
20100501|2010-04-05 15:30,5,18.115,18.12,18.1,18.1,54
20100501|2010-04-05 16:00,5,18.1,18.105,18.075,18.085,27
20100501|2010-04-05 17:00,6,18.095,18.105,18.03,18.045,132
20100501|2010-04-05 17:30,6,18.05,18.075,18.05,18.075,52
20100501|2010-04-05 18:00,6,18.065,18.07,18.055,18.06,8
20100501|2010-04-05 18:30,6,18.075,18.075,18.045,18.045,28
20100501|2010-04-05 19:00,6,18.045,18.045,18.01,18.01,109
20100501|2010-04-05 19:30,6,18.015,18.015,17.955,17.96,229
20100501|2010-04-05 20:00,6,17.96,17.965,17.935,17.945,130
20100501|2010-04-05 20:30,6,17.94,17.965,17.935,17.965,68
20100501|2010-04-05 21:00,6,17.965,17.975,17.955,17.955,73
20100501|2010-04-05 21:30,6,17.95,17.97,17.95,17.97,62
20100501|2010-04-05 22:00,6,17.97,17.975,17.95,17.975,41
20100501|2010-04-05 22:30,6,17.955,17.985,17.95,17.975,69
20100501|2010-04-05 23:00,6,17.975,17.985,17.96,17.98,60
20100501|2010-04-05 23:30,6,17.985,18.015,17.955,17.98,249
20100501|2010-04-06 00:00,6,17.975,18.01,17.97,17.995,74
20100501|2010-04-06 00:30,6,17.995,18.015,17.965,18.015,144
20100501|2010-04-06 01:00,6,18.01,18.02,17.965,17.99,131
20100501|2010-04-06 01:30,6,17.99,18.025,17.99,18.025,159
20100501|2010-04-06 02:00,6,18.025,18.03,17.94,17.96,476
20100501|2010-04-06 02:30,6,17.955,17.98,17.91,17.94,675
20100501|2010-04-06 03:00,6,17.945,17.985,17.925,17.97,352
20100501|2010-04-06 03:30,6,17.97,17.97,17.845,17.885,693
20100501|2010-04-06 04:00,6,17.88,17.95,17.88,17.935,352
20100501|2010-04-06 04:30,6,17.93,17.93,17.895,17.92,237
20100501|2010-04-06 05:00,6,17.915,17.93,17.885,17.89,178
20100501|2010-04-06 05:30,6,17.895,17.945,17.895,17.93,311
20100501|2010-04-06 06:00,6,17.935,17.97,17.91,17.965,577
20100501|2010-04-06 06:30,6,17.965,17.995,17.955,17.97,857
20100501|2010-04-06 07:00,6,17.98,18,17.91,17.99,1234
20100501|2010-04-06 07:30,6,17.99,17.99,17.95,17.985,1111
20100501|2010-04-06 08:00,6,17.985,18.095,17.97,18.035,2133
20100501|2010-04-06 08:30,6,18.035,18.08,18.01,18.01,1901
20100501|2010-04-06 09:00,6,18.01,18.05,17.98,18.05,1527
20100501|2010-04-06 09:30,6,18.055,18.08,18.01,18.07,1427
20100501|2010-04-06 10:00,6,18.07,18.09,18.055,18.09,945
20100501|2010-04-06 10:30,6,18.09,18.095,18.015,18.03,1081
20100501|2010-04-06 11:00,6,18.03,18.03,17.99,18.01,970
20100501|2010-04-06 11:30,6,18.01,18.01,17.925,17.965,1526
20100501|2010-04-06 12:00,6,17.965,17.985,17.915,17.945,1417
20100501|2010-04-06 12:30,6,17.95,17.95,17.92,17.935,300
20100501|2010-04-06 13:00,6,17.935,18,17.935,17.995,397
20100501|2010-04-06 13:30,6,17.995,18,17.965,17.98,212
20100501|2010-04-06 14:00,6,17.98,17.995,17.98,17.985,59
20100501|2010-04-06 14:30,6,17.985,17.995,17.97,17.97,198
20100501|2010-04-06 15:00,6,17.97,17.985,17.965,17.965,64
20100501|2010-04-06 15:30,6,17.96,17.965,17.945,17.945,45
20100501|2010-04-06 16:00,6,17.945,17.945,17.92,17.92,58
20100501|2010-04-06 17:00,7,17.93,17.945,17.925,17.94,36
20100501|2010-04-06 17:30,7,17.94,17.965,17.94,17.955,44
20100501|2010-04-06 18:00,7,17.96,17.965,17.935,17.94,48
20100501|2010-04-06 18:30,7,17.945,17.955,17.935,17.945,23
20100501|2010-04-06 19:00,7,17.935,17.935,17.92,17.93,110
20100501|2010-04-06 19:30,7,17.935,17.96,17.93,17.96,41
20100501|2010-04-06 20:00,7,17.97,17.99,17.96,17.975,135
20100501|2010-04-06 20:30,7,17.98,18.005,17.965,17.965,188
20100501|2010-04-06 21:00,7,17.97,17.985,17.96,17.975,70
20100501|2010-04-06 21:30,7,17.965,18.02,17.965,18,131
20100501|2010-04-06 22:00,7,18,18,17.98,17.98,81
20100501|2010-04-06 22:30,7,17.98,17.995,17.98,17.995,12
20100501|2010-04-06 23:00,7,17.99,18.015,17.99,18.005,48
20100501|2010-04-06 23:30,7,18.01,18.04,18.005,18.025,182
20100501|2010-04-07 00:00,7,18.02,18.025,18.01,18.02,112
20100501|2010-04-07 00:30,7,18.015,18.02,17.98,17.995,172
20100501|2010-04-07 01:00,7,18,18.035,18,18.02,104
20100501|2010-04-07 01:30,7,18.025,18.05,18.01,18.03,207
20100501|2010-04-07 02:00,7,18.035,18.04,17.99,18.01,232
20100501|2010-04-07 02:30,7,18.01,18.015,17.955,17.96,312
20100501|2010-04-07 03:00,7,17.96,17.995,17.955,17.97,263
20100501|2010-04-07 03:30,7,17.97,17.97,17.935,17.955,211
20100501|2010-04-07 04:00,7,17.96,17.975,17.94,17.965,164
20100501|2010-04-07 04:30,7,17.96,17.97,17.945,17.965,81
20100501|2010-04-07 05:00,7,17.97,18.025,17.97,18.005,526
20100501|2010-04-07 05:30,7,18.01,18.015,17.935,17.94,292
20100501|2010-04-07 06:00,7,17.945,18.015,17.945,18.015,519
20100501|2010-04-07 06:30,7,18.015,18.05,17.995,18.015,500
20100501|2010-04-07 07:00,7,18.01,18.01,17.955,17.96,787
20100501|2010-04-07 07:30,7,17.965,17.99,17.955,17.97,610
20100501|2010-04-07 08:00,7,17.975,18.135,17.97,18.095,2849
20100501|2010-04-07 08:30,7,18.095,18.17,18.09,18.125,2825
20100501|2010-04-07 09:00,7,18.125,18.245,18.115,18.215,3062
20100501|2010-04-07 09:30,7,18.215,18.245,18.12,18.135,2454
20100501|2010-04-07 10:00,7,18.14,18.185,18.11,18.185,1662
20100501|2010-04-07 10:30,7,18.185,18.215,18.145,18.205,1064
20100501|2010-04-07 11:00,7,18.21,18.26,18.165,18.18,1684
20100501|2010-04-07 11:30,7,18.18,18.21,18.175,18.195,623
20100501|2010-04-07 12:00,7,18.195,18.25,18.16,18.23,1950
20100501|2010-04-07 12:30,7,18.24,18.26,18.21,18.255,560
20100501|2010-04-07 13:00,7,18.255,18.255,18.19,18.2,426
20100501|2010-04-07 13:30,7,18.195,18.205,18.18,18.185,165
20100501|2010-04-07 14:00,7,18.18,18.18,18.095,18.135,784
20100501|2010-04-07 14:30,7,18.135,18.16,18.125,18.14,164
20100501|2010-04-07 15:00,7,18.14,18.155,18.135,18.155,71
20100501|2010-04-07 15:30,7,18.155,18.18,18.14,18.17,62
20100501|2010-04-07 16:00,7,18.17,18.175,18.15,18.15,45
20100501|2010-04-07 17:00,8,18.18,18.215,18.145,18.145,55
20100501|2010-04-07 17:30,8,18.155,18.16,18.14,18.16,48
20100501|2010-04-07 18:00,8,18.165,18.17,18.135,18.135,40
20100501|2010-04-07 18:30,8,18.13,18.135,18.11,18.12,59
20100501|2010-04-07 19:00,8,18.12,18.145,18.115,18.135,106
20100501|2010-04-07 19:30,8,18.145,18.145,18.12,18.13,62
20100501|2010-04-07 20:00,8,18.13,18.13,18.1,18.11,147
20100501|2010-04-07 20:30,8,18.11,18.135,18.1,18.11,91
20100501|2010-04-07 21:00,8,18.115,18.14,18.11,18.125,83
20100501|2010-04-07 21:30,8,18.12,18.135,18.12,18.13,50
20100501|2010-04-07 22:00,8,18.13,18.135,18.115,18.12,40
20100501|2010-04-07 22:30,8,18.125,18.13,18.12,18.12,44
20100501|2010-04-07 23:00,8,18.12,18.125,18.11,18.11,116
20100501|2010-04-07 23:30,8,18.115,18.15,18.1,18.15,275
20100501|2010-04-08 00:00,8,18.145,18.165,18.125,18.165,93
20100501|2010-04-08 00:30,8,18.17,18.185,18.16,18.165,159
20100501|2010-04-08 01:00,8,18.165,18.165,18.14,18.14,112
20100501|2010-04-08 01:30,8,18.135,18.165,18.13,18.155,242
20100501|2010-04-08 02:00,8,18.15,18.165,18.11,18.12,247
20100501|2010-04-08 02:30,8,18.12,18.12,18.055,18.065,683
20100501|2010-04-08 03:00,8,18.06,18.075,18.01,18.035,735
20100501|2010-04-08 03:30,8,18.04,18.07,18.04,18.06,262
20100501|2010-04-08 04:00,8,18.055,18.095,18.055,18.065,371
20100501|2010-04-08 04:30,8,18.065,18.085,18.06,18.065,219
20100501|2010-04-08 05:00,8,18.065,18.085,18.03,18.03,367
20100501|2010-04-08 05:30,8,18.03,18.04,17.97,17.97,668
20100501|2010-04-08 06:00,8,17.97,18.025,17.965,18.025,868
20100501|2010-04-08 06:30,8,18.03,18.035,17.965,17.985,582
20100501|2010-04-08 07:00,8,17.98,18.04,17.98,18.025,931
20100501|2010-04-08 07:30,8,18.025,18.06,17.97,18.045,1771
20100501|2010-04-08 08:00,8,18.04,18.055,17.925,18.005,2500
20100501|2010-04-08 08:30,8,18.01,18.075,17.975,18,2488
20100501|2010-04-08 09:00,8,18,18.055,17.98,18.045,1595
20100501|2010-04-08 09:30,8,18.04,18.135,18.04,18.06,2508
20100501|2010-04-08 10:00,8,18.06,18.105,18.045,18.065,1618
20100501|2010-04-08 10:30,8,18.065,18.145,18.06,18.13,1303
20100501|2010-04-08 11:00,8,18.13,18.14,18.05,18.08,1086
20100501|2010-04-08 11:30,8,18.085,18.085,18.05,18.08,654
20100501|2010-04-08 12:00,8,18.08,18.135,18.07,18.125,1514
20100501|2010-04-08 12:30,8,18.13,18.135,18.1,18.105,419
20100501|2010-04-08 13:00,8,18.105,18.11,18.09,18.095,264
20100501|2010-04-08 13:30,8,18.095,18.12,18.085,18.09,219
20100501|2010-04-08 14:00,8,18.095,18.095,18.075,18.09,62
20100501|2010-04-08 14:30,8,18.095,18.095,18.07,18.07,107
20100501|2010-04-08 15:00,8,18.075,18.095,18.065,18.095,53
20100501|2010-04-08 15:30,8,18.09,18.13,18.085,18.11,104
20100501|2010-04-08 16:00,8,18.115,18.115,18.07,18.07,74
20100501|2010-04-08 17:00,9,18.1,18.1,18.06,18.07,62
20100501|2010-04-08 17:30,9,18.07,18.075,18.05,18.055,31
20100501|2010-04-08 18:00,9,18.055,18.085,18.055,18.085,31
20100501|2010-04-08 18:30,9,18.09,18.1,18.075,18.08,40
20100501|2010-04-08 19:00,9,18.08,18.115,18.08,18.115,119
20100501|2010-04-08 19:30,9,18.11,18.115,18.1,18.105,32
20100501|2010-04-08 20:00,9,18.1,18.125,18.1,18.125,88
20100501|2010-04-08 20:30,9,18.115,18.135,18.115,18.115,69
20100501|2010-04-08 21:00,9,18.115,18.125,18.11,18.12,52
20100501|2010-04-08 21:30,9,18.115,18.115,18.085,18.11,88
20100501|2010-04-08 22:00,9,18.11,18.125,18.105,18.11,24
20100501|2010-04-08 22:30,9,18.105,18.11,18.1,18.105,28
20100501|2010-04-08 23:00,9,18.105,18.11,18.095,18.1,48
20100501|2010-04-08 23:30,9,18.1,18.135,18.1,18.11,96
20100501|2010-04-09 00:00,9,18.115,18.115,18.095,18.105,56
20100501|2010-04-09 00:30,9,18.11,18.145,18.11,18.135,90
20100501|2010-04-09 01:00,9,18.145,18.2,18.145,18.19,381
20100501|2010-04-09 01:30,9,18.185,18.225,18.15,18.225,465
20100501|2010-04-09 02:00,9,18.225,18.25,18.215,18.235,398
20100501|2010-04-09 02:30,9,18.24,18.24,18.19,18.22,230
20100501|2010-04-09 03:00,9,18.225,18.24,18.21,18.235,216
20100501|2010-04-09 03:30,9,18.23,18.255,18.225,18.245,280
20100501|2010-04-09 04:00,9,18.25,18.275,18.235,18.255,720
20100501|2010-04-09 04:30,9,18.25,18.38,18.245,18.35,1455
20100501|2010-04-09 05:00,9,18.35,18.365,18.325,18.345,428
20100501|2010-04-09 05:30,9,18.345,18.37,18.34,18.36,554
20100501|2010-04-09 06:00,9,18.36,18.365,18.32,18.35,369
20100501|2010-04-09 06:30,9,18.345,18.355,18.3,18.305,268
20100501|2010-04-09 07:00,9,18.305,18.335,18.29,18.295,909
20100501|2010-04-09 07:30,9,18.295,18.33,18.28,18.285,886
20100501|2010-04-09 08:00,9,18.29,18.33,18.27,18.295,1077
20100501|2010-04-09 08:30,9,18.295,18.4,18.29,18.335,4108
20100501|2010-04-09 09:00,9,18.335,18.41,18.31,18.33,2930
20100501|2010-04-09 09:30,9,18.34,18.415,18.31,18.41,2561
20100501|2010-04-09 10:00,9,18.41,18.435,18.365,18.41,2147
20100501|2010-04-09 10:30,9,18.42,18.445,18.39,18.405,1717
20100501|2010-04-09 11:00,9,18.405,18.435,18.4,18.42,856
20100501|2010-04-09 11:30,9,18.42,18.43,18.365,18.37,857
20100501|2010-04-09 12:00,9,18.37,18.39,18.335,18.355,1182
20100501|2010-04-09 12:30,9,18.36,18.375,18.35,18.36,297
20100501|2010-04-09 13:00,9,18.36,18.385,18.355,18.385,323
20100501|2010-04-09 13:30,9,18.385,18.39,18.375,18.38,84
20100501|2010-04-09 14:00,9,18.38,18.4,18.38,18.395,67
20100501|2010-04-09 14:30,9,18.39,18.4,18.37,18.37,137
20100501|2010-04-09 15:00,9,18.38,18.415,18.38,18.4,62
20100501|2010-04-09 15:30,9,18.39,18.425,18.385,18.41,73
20100501|2010-04-09 16:00,9,18.42,18.42,18.39,18.4,39
20100501|2010-04-11 18:30,12,18.57,18.57,18.525,18.535,94
20100501|2010-04-11 19:00,12,18.525,18.57,18.505,18.56,207
20100501|2010-04-11 19:30,12,18.56,18.565,18.54,18.555,125
20100501|2010-04-11 20:00,12,18.555,18.565,18.525,18.53,177
20100501|2010-04-11 20:30,12,18.535,18.545,18.53,18.54,92
20100501|2010-04-11 21:00,12,18.54,18.56,18.535,18.56,73
20100501|2010-04-11 21:30,12,18.555,18.565,18.55,18.565,93
20100501|2010-04-11 22:00,12,18.57,18.57,18.56,18.56,26
20100501|2010-04-11 22:30,12,18.56,18.57,18.555,18.565,27
20100501|2010-04-11 23:00,12,18.565,18.565,18.55,18.555,114
20100501|2010-04-11 23:30,12,18.55,18.565,18.52,18.555,173
20100501|2010-04-12 00:00,12,18.555,18.555,18.545,18.55,95
20100501|2010-04-12 00:30,12,18.55,18.57,18.545,18.565,147
20100501|2010-04-12 01:00,12,18.57,18.605,18.525,18.525,342
20100501|2010-04-12 01:30,12,18.525,18.555,18.52,18.54,255
20100501|2010-04-12 02:00,12,18.535,18.555,18.525,18.55,258
20100501|2010-04-12 02:30,12,18.555,18.575,18.525,18.54,457
20100501|2010-04-12 03:00,12,18.54,18.55,18.515,18.53,149
20100501|2010-04-12 03:30,12,18.53,18.535,18.505,18.515,246
20100501|2010-04-12 04:00,12,18.51,18.53,18.5,18.51,191
20100501|2010-04-12 04:30,12,18.51,18.515,18.47,18.485,329
20100501|2010-04-12 05:00,12,18.48,18.495,18.435,18.465,517
20100501|2010-04-12 05:30,12,18.47,18.515,18.47,18.5,333
20100501|2010-04-12 06:00,12,18.5,18.505,18.45,18.45,432
20100501|2010-04-12 06:30,12,18.445,18.5,18.44,18.49,304
20100501|2010-04-12 07:00,12,18.49,18.53,18.415,18.43,1348
20100501|2010-04-12 07:30,12,18.425,18.425,18.33,18.365,2573
20100501|2010-04-12 08:00,12,18.365,18.405,18.335,18.405,964
20100501|2010-04-12 08:30,12,18.41,18.445,18.37,18.38,1840
20100501|2010-04-12 09:00,12,18.375,18.435,18.36,18.42,1314
20100501|2010-04-12 09:30,12,18.415,18.435,18.37,18.42,1261
20100501|2010-04-12 10:00,12,18.415,18.5,18.415,18.48,1629
20100501|2010-04-12 10:30,12,18.48,18.505,18.455,18.455,815
20100501|2010-04-12 11:00,12,18.46,18.47,18.41,18.415,767
20100501|2010-04-12 11:30,12,18.41,18.425,18.38,18.4,750
20100501|2010-04-12 12:00,12,18.405,18.435,18.37,18.38,1157
20100501|2010-04-12 12:30,12,18.38,18.385,18.32,18.34,863
20100501|2010-04-12 13:00,12,18.335,18.34,18.18,18.225,1365
20100501|2010-04-12 13:30,12,18.225,18.255,18.205,18.21,389
20100501|2010-04-12 14:00,12,18.205,18.23,18.16,18.175,375
20100501|2010-04-12 14:30,12,18.17,18.19,18.155,18.16,296
20100501|2010-04-12 15:00,12,18.165,18.22,18.165,18.195,151
20100501|2010-04-12 15:30,12,18.19,18.25,18.19,18.25,102
20100501|2010-04-12 16:00,12,18.245,18.255,18.21,18.245,46
20100501|2010-04-12 17:00,13,18.225,18.235,18.185,18.235,62
20100501|2010-04-12 17:30,13,18.22,18.22,18.185,18.185,42
20100501|2010-04-12 18:00,13,18.19,18.22,18.185,18.2,73
20100501|2010-04-12 18:30,13,18.19,18.23,18.19,18.215,45
20100501|2010-04-12 19:00,13,18.215,18.23,18.185,18.185,100
20100501|2010-04-12 19:30,13,18.185,18.235,18.18,18.195,114
20100501|2010-04-12 20:00,13,18.185,18.205,18.07,18.075,549
20100501|2010-04-12 20:30,13,18.075,18.12,18.075,18.115,241
20100501|2010-04-12 21:00,13,18.12,18.13,18.115,18.13,94
20100501|2010-04-12 21:30,13,18.125,18.145,18.125,18.135,65
20100501|2010-04-12 22:00,13,18.13,18.13,18.08,18.08,137
20100501|2010-04-12 22:30,13,18.085,18.11,18.075,18.105,84
20100501|2010-04-12 23:00,13,18.105,18.12,18.095,18.11,68
20100501|2010-04-12 23:30,13,18.115,18.145,18.1,18.105,224
20100501|2010-04-13 00:00,13,18.12,18.14,18.09,18.14,231
20100501|2010-04-13 00:30,13,18.145,18.185,18.14,18.15,204
20100501|2010-04-13 01:00,13,18.15,18.165,18.145,18.15,109
20100501|2010-04-13 01:30,13,18.15,18.21,18.14,18.195,200
20100501|2010-04-13 02:00,13,18.195,18.21,18.145,18.17,335
20100501|2010-04-13 02:30,13,18.17,18.19,18.125,18.13,305
20100501|2010-04-13 03:00,13,18.135,18.15,18.1,18.12,309
20100501|2010-04-13 03:30,13,18.13,18.135,18.05,18.07,676
20100501|2010-04-13 04:00,13,18.075,18.115,18.065,18.085,491
20100501|2010-04-13 04:30,13,18.085,18.135,18.08,18.125,409
20100501|2010-04-13 05:00,13,18.12,18.15,18.115,18.135,199
20100501|2010-04-13 05:30,13,18.135,18.18,18.13,18.14,438
20100501|2010-04-13 06:00,13,18.15,18.175,18.14,18.14,548
20100501|2010-04-13 06:30,13,18.135,18.16,18.12,18.145,261
20100501|2010-04-13 07:00,13,18.14,18.205,18.135,18.195,800
20100501|2010-04-13 07:30,13,18.2,18.275,18.165,18.25,1771
20100501|2010-04-13 08:00,13,18.255,18.32,18.245,18.3,2164
20100501|2010-04-13 08:30,13,18.305,18.31,18.095,18.11,3538
20100501|2010-04-13 09:00,13,18.11,18.12,18.02,18.07,3390
20100501|2010-04-13 09:30,13,18.075,18.08,18.005,18.025,2144
20100501|2010-04-13 10:00,13,18.025,18.05,17.955,18.045,2459
20100501|2010-04-13 10:30,13,18.05,18.095,18.02,18.045,1635
20100501|2010-04-13 11:00,13,18.05,18.125,18.05,18.11,1366
20100501|2010-04-13 11:30,13,18.11,18.12,18.07,18.115,776
20100501|2010-04-13 12:00,13,18.115,18.28,18.09,18.225,3614
20100501|2010-04-13 12:30,13,18.22,18.245,18.205,18.235,556
20100501|2010-04-13 13:00,13,18.24,18.245,18.21,18.23,226
20100501|2010-04-13 13:30,13,18.225,18.245,18.225,18.235,84
20100501|2010-04-13 14:00,13,18.245,18.25,18.22,18.24,132
20100501|2010-04-13 14:30,13,18.24,18.24,18.205,18.205,167
20100501|2010-04-13 15:00,13,18.205,18.24,18.205,18.235,91
20100501|2010-04-13 15:30,13,18.24,18.25,18.22,18.23,64
20100501|2010-04-13 16:00,13,18.225,18.24,18.22,18.235,27
20100501|2010-04-13 17:00,14,18.24,18.24,18.215,18.22,19
20100501|2010-04-13 17:30,14,18.215,18.225,18.21,18.225,29
20100501|2010-04-13 18:00,14,18.23,18.24,18.21,18.23,42
20100501|2010-04-13 18:30,14,18.23,18.24,18.22,18.225,33
20100501|2010-04-13 19:00,14,18.24,18.24,18.22,18.24,59
20100501|2010-04-13 19:30,14,18.24,18.27,18.24,18.265,143
20100501|2010-04-13 20:00,14,18.27,18.3,18.265,18.275,266
20100501|2010-04-13 20:30,14,18.28,18.305,18.27,18.285,161
20100501|2010-04-13 21:00,14,18.27,18.29,18.26,18.29,55
20100501|2010-04-13 21:30,14,18.29,18.325,18.29,18.32,163
20100501|2010-04-13 22:00,14,18.315,18.325,18.305,18.31,56
20100501|2010-04-13 22:30,14,18.31,18.325,18.3,18.325,33
20100501|2010-04-13 23:00,14,18.325,18.325,18.295,18.305,48
20100501|2010-04-13 23:30,14,18.31,18.315,18.3,18.315,20
20100501|2010-04-14 00:00,14,18.315,18.345,18.28,18.34,187
20100501|2010-04-14 00:30,14,18.345,18.36,18.31,18.34,162
20100501|2010-04-14 01:00,14,18.34,18.34,18.31,18.325,56
20100501|2010-04-14 01:30,14,18.325,18.33,18.265,18.265,208
20100501|2010-04-14 02:00,14,18.265,18.29,18.24,18.25,225
20100501|2010-04-14 02:30,14,18.25,18.3,18.225,18.3,301
20100501|2010-04-14 03:00,14,18.3,18.42,18.3,18.41,702
20100501|2010-04-14 03:30,14,18.41,18.445,18.405,18.41,509
20100501|2010-04-14 04:00,14,18.425,18.44,18.41,18.44,353
20100501|2010-04-14 04:30,14,18.44,18.475,18.425,18.465,393
20100501|2010-04-14 05:00,14,18.475,18.48,18.39,18.405,470
20100501|2010-04-14 05:30,14,18.405,18.42,18.39,18.405,310
20100501|2010-04-14 06:00,14,18.405,18.45,18.385,18.44,552
20100501|2010-04-14 06:30,14,18.445,18.455,18.375,18.405,423
20100501|2010-04-14 07:00,14,18.41,18.505,18.4,18.485,1470
20100501|2010-04-14 07:30,14,18.49,18.505,18.43,18.485,2422
20100501|2010-04-14 08:00,14,18.48,18.495,18.415,18.445,1514
20100501|2010-04-14 08:30,14,18.445,18.455,18.375,18.4,2016
20100501|2010-04-14 09:00,14,18.395,18.42,18.36,18.415,1747
20100501|2010-04-14 09:30,14,18.425,18.465,18.37,18.405,2133
20100501|2010-04-14 10:00,14,18.4,18.49,18.385,18.49,1620
20100501|2010-04-14 10:30,14,18.485,18.5,18.43,18.44,1119
20100501|2010-04-14 11:00,14,18.44,18.455,18.42,18.44,561
20100501|2010-04-14 11:30,14,18.445,18.475,18.43,18.43,630
20100501|2010-04-14 12:00,14,18.435,18.445,18.41,18.445,1064
20100501|2010-04-14 12:30,14,18.44,18.45,18.405,18.41,440
20100501|2010-04-14 13:00,14,18.415,18.44,18.4,18.44,241
20100501|2010-04-14 13:30,14,18.44,18.45,18.405,18.415,128
20100501|2010-04-14 14:00,14,18.42,18.42,18.375,18.41,268
20100501|2010-04-14 14:30,14,18.41,18.43,18.41,18.43,136
20100501|2010-04-14 15:00,14,18.42,18.47,18.42,18.465,168
20100501|2010-04-14 15:30,14,18.46,18.475,18.45,18.455,77
20100501|2010-04-14 16:00,14,18.455,18.455,18.44,18.44,45
20100501|2010-04-14 17:00,15,18.445,18.465,18.445,18.45,52
20100501|2010-04-14 17:30,15,18.45,18.475,18.445,18.455,35
20100501|2010-04-14 18:00,15,18.46,18.47,18.455,18.46,72
20100501|2010-04-14 18:30,15,18.46,18.475,18.455,18.475,57
20100501|2010-04-14 19:00,15,18.475,18.49,18.445,18.465,99
20100501|2010-04-14 19:30,15,18.46,18.46,18.45,18.455,38
20100501|2010-04-14 20:00,15,18.45,18.465,18.45,18.46,51
20100501|2010-04-14 20:30,15,18.455,18.455,18.45,18.45,16
20100501|2010-04-14 21:00,15,18.455,18.47,18.455,18.455,121
20100501|2010-04-14 21:30,15,18.45,18.45,18.42,18.435,84
20100501|2010-04-14 22:00,15,18.44,18.45,18.43,18.43,48
20100501|2010-04-14 22:30,15,18.43,18.44,18.43,18.43,14
20100501|2010-04-14 23:00,15,18.425,18.43,18.39,18.395,82
20100501|2010-04-14 23:30,15,18.39,18.415,18.385,18.41,131
20100501|2010-04-15 00:00,15,18.405,18.455,18.405,18.43,225
20100501|2010-04-15 00:30,15,18.43,18.44,18.415,18.415,29
20100501|2010-04-15 01:00,15,18.425,18.47,18.425,18.445,249
20100501|2010-04-15 01:30,15,18.445,18.45,18.365,18.385,319
20100501|2010-04-15 02:00,15,18.395,18.4,18.325,18.335,487
20100501|2010-04-15 02:30,15,18.33,18.37,18.32,18.365,227
20100501|2010-04-15 03:00,15,18.365,18.365,18.345,18.355,298
20100501|2010-04-15 03:30,15,18.355,18.36,18.335,18.345,216
20100501|2010-04-15 04:00,15,18.345,18.35,18.305,18.31,629
20100501|2010-04-15 04:30,15,18.31,18.315,18.26,18.31,702
20100501|2010-04-15 05:00,15,18.305,18.365,18.29,18.33,336
20100501|2010-04-15 05:30,15,18.34,18.345,18.29,18.3,344
20100501|2010-04-15 06:00,15,18.3,18.32,18.275,18.29,295
20100501|2010-04-15 06:30,15,18.29,18.32,18.285,18.315,192
20100501|2010-04-15 07:00,15,18.315,18.345,18.285,18.29,600
20100501|2010-04-15 07:30,15,18.285,18.315,18.225,18.29,1811
20100501|2010-04-15 08:00,15,18.29,18.37,18.28,18.345,1477
20100501|2010-04-15 08:30,15,18.345,18.44,18.33,18.4,3041
20100501|2010-04-15 09:00,15,18.405,18.45,18.39,18.43,1445
20100501|2010-04-15 09:30,15,18.42,18.495,18.4,18.46,1626
20100501|2010-04-15 10:00,15,18.46,18.54,18.435,18.45,2492
20100501|2010-04-15 10:30,15,18.445,18.485,18.41,18.42,1263
20100501|2010-04-15 11:00,15,18.42,18.465,18.415,18.43,826
20100501|2010-04-15 11:30,15,18.435,18.45,18.42,18.45,466
20100501|2010-04-15 12:00,15,18.45,18.485,18.415,18.43,1056
20100501|2010-04-15 12:30,15,18.43,18.435,18.415,18.425,261
20100501|2010-04-15 13:00,15,18.425,18.435,18.41,18.42,189
20100501|2010-04-15 13:30,15,18.41,18.43,18.405,18.415,81
20100501|2010-04-15 14:00,15,18.42,18.435,18.41,18.435,73
20100501|2010-04-15 14:30,15,18.44,18.445,18.415,18.425,114
20100501|2010-04-15 15:00,15,18.43,18.455,18.425,18.43,56
20100501|2010-04-15 15:30,15,18.44,18.45,18.415,18.415,65
20100501|2010-04-15 16:00,15,18.41,18.42,18.405,18.415,20
20100501|2010-04-15 17:00,16,18.415,18.44,18.41,18.43,33
20100501|2010-04-15 17:30,16,18.42,18.425,18.415,18.425,22
20100501|2010-04-15 18:00,16,18.43,18.43,18.41,18.41,16
20100501|2010-04-15 18:30,16,18.415,18.43,18.375,18.39,118
20100501|2010-04-15 19:00,16,18.385,18.39,18.31,18.325,308
20100501|2010-04-15 19:30,16,18.34,18.34,18.285,18.3,293
20100501|2010-04-15 20:00,16,18.305,18.335,18.275,18.285,179
20100501|2010-04-15 20:30,16,18.29,18.315,18.275,18.285,134
20100501|2010-04-15 21:00,16,18.295,18.335,18.295,18.315,123
20100501|2010-04-15 21:30,16,18.305,18.325,18.295,18.325,79
20100501|2010-04-15 22:00,16,18.33,18.335,18.3,18.315,40
20100501|2010-04-15 22:30,16,18.325,18.355,18.305,18.31,63
20100501|2010-04-15 23:00,16,18.31,18.33,18.29,18.295,78
20100501|2010-04-15 23:30,16,18.3,18.325,18.29,18.3,179
20100501|2010-04-16 00:00,16,18.295,18.305,18.285,18.295,90
20100501|2010-04-16 00:30,16,18.29,18.35,18.29,18.325,366
20100501|2010-04-16 01:00,16,18.325,18.325,18.285,18.295,239
20100501|2010-04-16 01:30,16,18.295,18.31,18.275,18.295,281
20100501|2010-04-16 02:00,16,18.29,18.345,18.28,18.34,429
20100501|2010-04-16 02:30,16,18.335,18.365,18.33,18.345,289
20100501|2010-04-16 03:00,16,18.345,18.365,18.34,18.35,185
20100501|2010-04-16 03:30,16,18.36,18.41,18.36,18.41,316
20100501|2010-04-16 04:00,16,18.405,18.415,18.39,18.395,333
20100501|2010-04-16 04:30,16,18.395,18.405,18.385,18.39,132
20100501|2010-04-16 05:00,16,18.39,18.395,18.355,18.38,360
20100501|2010-04-16 05:30,16,18.39,18.41,18.355,18.36,291
20100501|2010-04-16 06:00,16,18.36,18.37,18.34,18.365,353
20100501|2010-04-16 06:30,16,18.37,18.385,18.365,18.385,190
20100501|2010-04-16 07:00,16,18.39,18.415,18.36,18.365,793
20100501|2010-04-16 07:30,16,18.365,18.38,18.25,18.255,2549
20100501|2010-04-16 08:00,16,18.265,18.265,18.165,18.22,2693
20100501|2010-04-16 08:30,16,18.225,18.255,18.18,18.195,1586
20100501|2010-04-16 09:00,16,18.195,18.325,18.195,18.27,2143
20100501|2010-04-16 09:30,16,18.27,18.29,18.015,18.07,4704
20100501|2010-04-16 10:00,16,18.07,18.1,17.875,17.955,5588
20100501|2010-04-16 10:30,16,17.955,18,17.72,17.74,4126
20100501|2010-04-16 11:00,16,17.745,17.77,17.64,17.705,4345
20100501|2010-04-16 11:30,16,17.705,17.775,17.635,17.76,2963
20100501|2010-04-16 12:00,16,17.76,17.765,17.65,17.665,2540
20100501|2010-04-16 12:30,16,17.665,17.68,17.61,17.665,1540
20100501|2010-04-16 13:00,16,17.665,17.73,17.65,17.73,676
20100501|2010-04-16 13:30,16,17.73,17.745,17.715,17.73,270
20100501|2010-04-16 14:00,16,17.73,17.73,17.69,17.705,364
20100501|2010-04-16 14:30,16,17.7,17.745,17.695,17.74,363
20100501|2010-04-16 15:00,16,17.74,17.75,17.72,17.74,116
20100501|2010-04-16 15:30,16,17.74,17.74,17.71,17.73,83
20100501|2010-04-16 16:00,16,17.73,17.73,17.71,17.72,33
20100501|2010-04-18 17:00,19,17.695,17.7,17.645,17.67,295
20100501|2010-04-18 17:30,19,17.67,17.67,17.62,17.655,172
20100501|2010-04-18 18:00,19,17.665,17.715,17.665,17.71,127
20100501|2010-04-18 18:30,19,17.69,17.73,17.69,17.715,65
20100501|2010-04-18 19:00,19,17.71,17.735,17.7,17.73,90
20100501|2010-04-18 19:30,19,17.735,17.745,17.71,17.715,64
20100501|2010-04-18 20:00,19,17.71,17.73,17.68,17.695,135
20100501|2010-04-18 20:30,19,17.69,17.69,17.65,17.685,317
20100501|2010-04-18 21:00,19,17.68,17.68,17.655,17.665,129
20100501|2010-04-18 21:30,19,17.665,17.675,17.66,17.665,36
20100501|2010-04-18 22:00,19,17.67,17.67,17.63,17.65,140
20100501|2010-04-18 22:30,19,17.65,17.66,17.645,17.66,137
20100501|2010-04-18 23:00,19,17.665,17.665,17.66,17.66,13
20100501|2010-04-18 23:30,19,17.665,17.665,17.635,17.65,210
20100501|2010-04-19 00:00,19,17.65,17.66,17.645,17.65,101
20100501|2010-04-19 00:30,19,17.65,17.65,17.635,17.645,266
20100501|2010-04-19 01:00,19,17.65,17.65,17.55,17.56,669
20100501|2010-04-19 01:30,19,17.57,17.625,17.565,17.57,613
20100501|2010-04-19 02:00,19,17.58,17.59,17.56,17.585,391
20100501|2010-04-19 02:30,19,17.585,17.63,17.575,17.585,413
20100501|2010-04-19 03:00,19,17.585,17.59,17.53,17.575,664
20100501|2010-04-19 03:30,19,17.57,17.6,17.51,17.515,632
20100501|2010-04-19 04:00,19,17.52,17.56,17.49,17.55,690
20100501|2010-04-19 04:30,19,17.55,17.585,17.535,17.54,406
20100501|2010-04-19 05:00,19,17.54,17.555,17.51,17.525,178
20100501|2010-04-19 05:30,19,17.525,17.535,17.51,17.52,424
20100501|2010-04-19 06:00,19,17.525,17.53,17.495,17.525,690
20100501|2010-04-19 06:30,19,17.535,17.625,17.525,17.59,569
20100501|2010-04-19 07:00,19,17.59,17.645,17.565,17.615,1544
20100501|2010-04-19 07:30,19,17.62,17.65,17.6,17.635,1018
20100501|2010-04-19 08:00,19,17.63,17.685,17.585,17.65,1314
20100501|2010-04-19 08:30,19,17.645,17.72,17.635,17.695,1742
20100501|2010-04-19 09:00,19,17.705,17.775,17.7,17.71,2173
20100501|2010-04-19 09:30,19,17.71,17.74,17.67,17.71,1805
20100501|2010-04-19 10:00,19,17.71,17.71,17.66,17.675,919
20100501|2010-04-19 10:30,19,17.68,17.725,17.635,17.635,1383
20100501|2010-04-19 11:00,19,17.64,17.655,17.59,17.64,1672
20100501|2010-04-19 11:30,19,17.645,17.7,17.62,17.695,868
20100501|2010-04-19 12:00,19,17.695,17.75,17.65,17.75,1329
20100501|2010-04-19 12:30,19,17.74,17.745,17.72,17.73,410
20100501|2010-04-19 13:00,19,17.73,17.73,17.71,17.725,297
20100501|2010-04-19 13:30,19,17.725,17.75,17.725,17.735,186
20100501|2010-04-19 14:00,19,17.735,17.75,17.715,17.725,276
20100501|2010-04-19 14:30,19,17.72,17.735,17.69,17.73,270
20100501|2010-04-19 15:00,19,17.735,17.735,17.675,17.735,406
20100501|2010-04-19 15:30,19,17.735,17.77,17.725,17.735,177
20100501|2010-04-19 16:00,19,17.745,17.77,17.745,17.745,19
20100501|2010-04-19 17:00,20,17.77,17.775,17.725,17.755,94
20100501|2010-04-19 17:30,20,17.75,17.785,17.75,17.78,65
20100501|2010-04-19 18:00,20,17.78,17.79,17.77,17.785,49
20100501|2010-04-19 18:30,20,17.79,17.79,17.745,17.78,86
20100501|2010-04-19 19:00,20,17.78,17.79,17.775,17.78,57
20100501|2010-04-19 19:30,20,17.785,17.82,17.785,17.81,103
20100501|2010-04-19 20:00,20,17.81,17.84,17.8,17.82,192
20100501|2010-04-19 20:30,20,17.82,17.835,17.78,17.785,153
20100501|2010-04-19 21:00,20,17.785,17.815,17.785,17.805,98
20100501|2010-04-19 21:30,20,17.81,17.815,17.8,17.8,35
20100501|2010-04-19 22:00,20,17.8,17.805,17.8,17.8,23
20100501|2010-04-19 22:30,20,17.795,17.8,17.79,17.8,12
20100501|2010-04-19 23:00,20,17.79,17.805,17.79,17.795,39
20100501|2010-04-19 23:30,20,17.795,17.835,17.795,17.835,115
20100501|2010-04-20 00:00,20,17.84,17.84,17.81,17.82,146
20100501|2010-04-20 00:30,20,17.815,17.815,17.78,17.795,252
20100501|2010-04-20 01:00,20,17.795,17.815,17.785,17.785,133
20100501|2010-04-20 01:30,20,17.79,17.84,17.79,17.82,97
20100501|2010-04-20 02:00,20,17.815,17.9,17.815,17.85,795
20100501|2010-04-20 02:30,20,17.855,17.93,17.855,17.9,807
20100501|2010-04-20 03:00,20,17.905,17.945,17.9,17.905,616
20100501|2010-04-20 03:30,20,17.91,17.94,17.9,17.92,204
20100501|2010-04-20 04:00,20,17.915,17.95,17.89,17.925,421
20100501|2010-04-20 04:30,20,17.93,17.935,17.91,17.92,207
20100501|2010-04-20 05:00,20,17.93,17.95,17.92,17.945,192
20100501|2010-04-20 05:30,20,17.945,18.01,17.935,17.995,697
20100501|2010-04-20 06:00,20,17.995,18.03,17.95,17.97,849
20100501|2010-04-20 06:30,20,17.97,17.975,17.93,17.96,333
20100501|2010-04-20 07:00,20,17.955,17.98,17.905,17.905,1006
20100501|2010-04-20 07:30,20,17.905,17.94,17.87,17.91,2211
20100501|2010-04-20 08:00,20,17.915,17.975,17.89,17.915,1383
20100501|2010-04-20 08:30,20,17.92,18.03,17.895,18.015,2617
20100501|2010-04-20 09:00,20,18.015,18.04,17.945,17.955,1889
20100501|2010-04-20 09:30,20,17.955,18,17.945,17.985,1104
20100501|2010-04-20 10:00,20,17.98,18.02,17.94,17.94,1546
20100501|2010-04-20 10:30,20,17.935,17.935,17.88,17.915,1666
20100501|2010-04-20 11:00,20,17.915,17.945,17.9,17.91,685
20100501|2010-04-20 11:30,20,17.915,17.915,17.875,17.885,489
20100501|2010-04-20 12:00,20,17.885,17.895,17.81,17.835,2070
20100501|2010-04-20 12:30,20,17.835,17.865,17.83,17.855,501
20100501|2010-04-20 13:00,20,17.85,17.865,17.84,17.85,141
20100501|2010-04-20 13:30,20,17.85,17.86,17.84,17.86,55
20100501|2010-04-20 14:00,20,17.855,17.86,17.84,17.84,60
20100501|2010-04-20 14:30,20,17.845,17.845,17.825,17.825,221
20100501|2010-04-20 15:00,20,17.825,17.84,17.825,17.83,64
20100501|2010-04-20 15:30,20,17.83,17.85,17.825,17.85,84
20100501|2010-04-20 16:00,20,17.85,17.855,17.84,17.855,28
20100501|2010-04-20 17:00,21,17.86,17.875,17.86,17.87,36
20100501|2010-04-20 17:30,21,17.87,17.88,17.865,17.88,21
20100501|2010-04-20 18:00,21,17.87,17.87,17.865,17.87,23
20100501|2010-04-20 18:30,21,17.875,17.88,17.86,17.88,15
20100501|2010-04-20 19:00,21,17.88,17.895,17.87,17.89,44
20100501|2010-04-20 19:30,21,17.875,17.895,17.87,17.88,47
20100501|2010-04-20 20:00,21,17.88,17.885,17.85,17.86,111
20100501|2010-04-20 20:30,21,17.86,17.91,17.86,17.9,79
20100501|2010-04-20 21:00,21,17.905,17.905,17.88,17.885,73
20100501|2010-04-20 21:30,21,17.885,17.895,17.85,17.87,95
20100501|2010-04-20 22:00,21,17.875,17.9,17.875,17.9,45
20100501|2010-04-20 22:30,21,17.9,17.905,17.89,17.9,29
20100501|2010-04-20 23:00,21,17.9,17.9,17.89,17.89,35
20100501|2010-04-20 23:30,21,17.9,17.925,17.895,17.92,262
20100501|2010-04-21 00:00,21,17.92,17.975,17.915,17.97,302
20100501|2010-04-21 00:30,21,17.97,17.985,17.965,17.975,167
20100501|2010-04-21 01:00,21,17.97,17.995,17.965,17.975,238
20100501|2010-04-21 01:30,21,17.97,18,17.97,17.99,173
20100501|2010-04-21 02:00,21,17.985,17.99,17.925,17.94,383
20100501|2010-04-21 02:30,21,17.935,17.945,17.905,17.945,433
20100501|2010-04-21 03:00,21,17.95,17.97,17.925,17.94,271
20100501|2010-04-21 03:30,21,17.94,17.945,17.915,17.93,118
20100501|2010-04-21 04:00,21,17.935,17.945,17.93,17.94,68
20100501|2010-04-21 04:30,21,17.94,17.96,17.93,17.96,188
20100501|2010-04-21 05:00,21,17.96,17.96,17.905,17.92,206
20100501|2010-04-21 05:30,21,17.91,17.915,17.825,17.83,986
20100501|2010-04-21 06:00,21,17.83,17.86,17.745,17.765,1285
20100501|2010-04-21 06:30,21,17.77,17.785,17.71,17.765,986
20100501|2010-04-21 07:00,21,17.765,17.785,17.72,17.75,782
20100501|2010-04-21 07:30,21,17.745,17.835,17.725,17.805,1447
20100501|2010-04-21 08:00,21,17.795,17.92,17.785,17.91,1811
20100501|2010-04-21 08:30,21,17.915,17.985,17.9,17.945,2379
20100501|2010-04-21 09:00,21,17.945,17.965,17.925,17.935,1331
20100501|2010-04-21 09:30,21,17.935,17.965,17.88,17.95,1916
20100501|2010-04-21 10:00,21,17.95,17.96,17.85,17.88,1423
20100501|2010-04-21 10:30,21,17.88,17.945,17.835,17.945,1366
20100501|2010-04-21 11:00,21,17.945,18.005,17.935,17.985,1168
20100501|2010-04-21 11:30,21,17.99,18.14,17.985,18.115,3571
20100501|2010-04-21 12:00,21,18.115,18.125,18.05,18.11,1863
20100501|2010-04-21 12:30,21,18.11,18.13,18.09,18.125,518
20100501|2010-04-21 13:00,21,18.125,18.13,18.075,18.085,349
20100501|2010-04-21 13:30,21,18.085,18.085,18.065,18.085,266
20100501|2010-04-21 14:00,21,18.085,18.1,18.08,18.095,157
20100501|2010-04-21 14:30,21,18.085,18.11,18.085,18.105,118
20100501|2010-04-21 15:00,21,18.105,18.135,18.095,18.12,177
20100501|2010-04-21 15:30,21,18.125,18.125,18.095,18.095,96
20100501|2010-04-21 16:00,21,18.095,18.1,18.07,18.07,89
20100501|2010-04-21 17:00,22,18.09,18.09,18.055,18.085,54
20100501|2010-04-21 17:30,22,18.075,18.085,18.06,18.07,45
20100501|2010-04-21 18:00,22,18.07,18.08,18.06,18.08,20
20100501|2010-04-21 18:30,22,18.085,18.095,18.07,18.08,81
20100501|2010-04-21 19:00,22,18.08,18.095,18.07,18.085,57
20100501|2010-04-21 19:30,22,18.075,18.075,18.05,18.065,61
20100501|2010-04-21 20:00,22,18.06,18.07,18.03,18.04,95
20100501|2010-04-21 20:30,22,18.035,18.065,18.035,18.055,75
20100501|2010-04-21 21:00,22,18.055,18.055,18.01,18.025,117
20100501|2010-04-21 21:30,22,18.02,18.03,18.02,18.025,47
20100501|2010-04-21 22:00,22,18.03,18.05,18.03,18.045,65
20100501|2010-04-21 22:30,22,18.045,18.05,18.035,18.045,44
20100501|2010-04-21 23:00,22,18.04,18.05,18.035,18.045,25
20100501|2010-04-21 23:30,22,18.05,18.1,18.05,18.075,166
20100501|2010-04-22 00:00,22,18.08,18.105,18.075,18.1,117
20100501|2010-04-22 00:30,22,18.1,18.145,18.095,18.12,166
20100501|2010-04-22 01:00,22,18.12,18.135,18.1,18.11,162
20100501|2010-04-22 01:30,22,18.115,18.13,18.07,18.09,224
20100501|2010-04-22 02:00,22,18.085,18.13,18.08,18.12,371
20100501|2010-04-22 02:30,22,18.115,18.155,18.115,18.15,462
20100501|2010-04-22 03:00,22,18.15,18.17,18.13,18.14,386
20100501|2010-04-22 03:30,22,18.145,18.145,18.115,18.125,207
20100501|2010-04-22 04:00,22,18.13,18.13,18.02,18.04,467
20100501|2010-04-22 04:30,22,18.04,18.055,17.96,17.99,717
20100501|2010-04-22 05:00,22,17.985,18.025,17.975,18.015,368
20100501|2010-04-22 05:30,22,18.015,18.015,17.98,18,274
20100501|2010-04-22 06:00,22,18,18.005,17.935,17.935,779
20100501|2010-04-22 06:30,22,17.935,17.98,17.92,17.97,752
20100501|2010-04-22 07:00,22,17.965,18.005,17.905,17.915,1174
20100501|2010-04-22 07:30,22,17.915,17.93,17.855,17.875,2145
20100501|2010-04-22 08:00,22,17.88,17.95,17.855,17.93,1234
20100501|2010-04-22 08:30,22,17.93,17.93,17.765,17.825,4410
20100501|2010-04-22 09:00,22,17.82,17.88,17.775,17.855,2064
20100501|2010-04-22 09:30,22,17.85,17.9,17.82,17.885,1652
20100501|2010-04-22 10:00,22,17.885,17.915,17.855,17.905,1159
20100501|2010-04-22 10:30,22,17.905,17.93,17.865,17.915,857
20100501|2010-04-22 11:00,22,17.915,17.99,17.885,17.98,1263
20100501|2010-04-22 11:30,22,17.985,18.03,17.96,17.99,1493
20100501|2010-04-22 12:00,22,17.985,18.02,17.975,18.01,1353
20100501|2010-04-22 12:30,22,18.01,18.035,17.975,18.035,422
20100501|2010-04-22 13:00,22,18.03,18.035,17.975,18,289
20100501|2010-04-22 13:30,22,18,18,17.97,17.97,135
20100501|2010-04-22 14:00,22,17.97,18,17.965,18,109
20100501|2010-04-22 14:30,22,18,18.005,17.98,18,151
20100501|2010-04-22 15:00,22,18,18,17.98,17.985,43
20100501|2010-04-22 15:30,22,17.985,17.985,17.965,17.985,83
20100501|2010-04-22 16:00,22,17.99,17.995,17.97,17.985,28
20100501|2010-04-22 17:00,23,17.995,18.005,17.985,17.99,26
20100501|2010-04-22 17:30,23,17.985,17.99,17.975,17.99,25
20100501|2010-04-22 18:00,23,17.985,17.995,17.94,17.95,146
20100501|2010-04-22 18:30,23,17.945,17.97,17.945,17.96,40
20100501|2010-04-22 19:00,23,17.965,17.98,17.945,17.95,58
20100501|2010-04-22 19:30,23,17.95,17.965,17.935,17.955,43
20100501|2010-04-22 20:00,23,17.96,17.97,17.95,17.965,39
20100501|2010-04-22 20:30,23,17.965,17.975,17.96,17.97,55
20100501|2010-04-22 21:00,23,17.97,17.98,17.965,17.975,45
20100501|2010-04-22 21:30,23,17.975,17.98,17.965,17.97,74
20100501|2010-04-22 22:00,23,17.975,17.975,17.935,17.955,197
20100501|2010-04-22 22:30,23,17.965,17.975,17.95,17.975,61
20100501|2010-04-22 23:00,23,17.97,17.975,17.955,17.96,32
20100501|2010-04-22 23:30,23,17.97,17.985,17.955,17.955,75
20100501|2010-04-23 00:00,23,17.95,17.955,17.94,17.94,67
20100501|2010-04-23 00:30,23,17.94,17.975,17.915,17.955,426
20100501|2010-04-23 01:00,23,17.96,17.965,17.925,17.925,151
20100501|2010-04-23 01:30,23,17.925,17.96,17.925,17.96,140
20100501|2010-04-23 02:00,23,17.96,18.005,17.955,17.975,412
20100501|2010-04-23 02:30,23,17.975,17.995,17.97,17.99,178
20100501|2010-04-23 03:00,23,17.995,18.01,17.945,17.95,377
20100501|2010-04-23 03:30,23,17.95,17.98,17.935,17.97,424
20100501|2010-04-23 04:00,23,17.97,17.99,17.945,17.975,230
20100501|2010-04-23 04:30,23,17.97,17.975,17.935,17.94,204
20100501|2010-04-23 05:00,23,17.945,17.96,17.935,17.94,142
20100501|2010-04-23 05:30,23,17.945,17.95,17.89,17.89,500
20100501|2010-04-23 06:00,23,17.89,17.985,17.885,17.97,605
20100501|2010-04-23 06:30,23,17.97,17.97,17.92,17.93,330
20100501|2010-04-23 07:00,23,17.925,18.035,17.925,18.02,1144
20100501|2010-04-23 07:30,23,18.025,18.03,17.87,17.91,2421
20100501|2010-04-23 08:00,23,17.915,17.95,17.885,17.91,1047
20100501|2010-04-23 08:30,23,17.905,17.96,17.845,17.945,2197
20100501|2010-04-23 09:00,23,17.95,18.1,17.95,18.05,2754
20100501|2010-04-23 09:30,23,18.055,18.17,18.02,18.13,3658
20100501|2010-04-23 10:00,23,18.125,18.23,18.115,18.19,3902
20100501|2010-04-23 10:30,23,18.185,18.195,18.155,18.165,869
20100501|2010-04-23 11:00,23,18.165,18.24,18.165,18.2,953
20100501|2010-04-23 11:30,23,18.205,18.21,18.185,18.21,433
20100501|2010-04-23 12:00,23,18.205,18.205,18.175,18.2,868
20100501|2010-04-23 12:30,23,18.2,18.245,18.195,18.225,482
20100501|2010-04-23 13:00,23,18.23,18.25,18.22,18.25,263
20100501|2010-04-23 13:30,23,18.245,18.26,18.235,18.255,193
20100501|2010-04-23 14:00,23,18.245,18.25,18.22,18.225,198
20100501|2010-04-23 14:30,23,18.225,18.255,18.225,18.245,171
20100501|2010-04-23 15:00,23,18.255,18.26,18.24,18.255,111
20100501|2010-04-23 15:30,23,18.25,18.35,18.25,18.34,403
20100501|2010-04-23 16:00,23,18.34,18.35,18.305,18.33,87
20100501|2010-04-25 17:00,26,18.35,18.38,18.275,18.375,375
20100501|2010-04-25 17:30,26,18.38,18.38,18.355,18.355,62
20100501|2010-04-25 18:00,26,18.365,18.375,18.35,18.35,55
20100501|2010-04-25 18:30,26,18.34,18.385,18.3,18.315,174
20100501|2010-04-25 19:00,26,18.31,18.33,18.31,18.32,86
20100501|2010-04-25 19:30,26,18.32,18.4,18.32,18.39,355
20100501|2010-04-25 20:00,26,18.385,18.405,18.38,18.385,148
20100501|2010-04-25 20:30,26,18.39,18.41,18.36,18.37,150
20100501|2010-04-25 21:00,26,18.375,18.39,18.37,18.37,55
20100501|2010-04-25 21:30,26,18.365,18.385,18.365,18.37,41
20100501|2010-04-25 22:00,26,18.37,18.38,18.37,18.38,15
20100501|2010-04-25 22:30,26,18.375,18.395,18.37,18.375,86
20100501|2010-04-25 23:00,26,18.38,18.39,18.375,18.385,33
20100501|2010-04-25 23:30,26,18.38,18.39,18.365,18.385,140
20100501|2010-04-26 00:00,26,18.39,18.395,18.38,18.39,86
20100501|2010-04-26 00:30,26,18.395,18.405,18.385,18.385,104
20100501|2010-04-26 01:00,26,18.395,18.395,18.365,18.395,210
20100501|2010-04-26 01:30,26,18.395,18.42,18.375,18.39,342
20100501|2010-04-26 02:00,26,18.39,18.4,18.385,18.4,206
20100501|2010-04-26 02:30,26,18.4,18.415,18.34,18.345,315
20100501|2010-04-26 03:00,26,18.35,18.36,18.31,18.32,431
20100501|2010-04-26 03:30,26,18.32,18.36,18.32,18.34,183
20100501|2010-04-26 04:00,26,18.345,18.345,18.315,18.315,334
20100501|2010-04-26 04:30,26,18.325,18.325,18.29,18.315,293
20100501|2010-04-26 05:00,26,18.31,18.375,18.285,18.375,445
20100501|2010-04-26 05:30,26,18.375,18.38,18.32,18.34,304
20100501|2010-04-26 06:00,26,18.34,18.37,18.33,18.345,346
20100501|2010-04-26 06:30,26,18.35,18.355,18.325,18.355,227
20100501|2010-04-26 07:00,26,18.36,18.365,18.315,18.35,478
20100501|2010-04-26 07:30,26,18.35,18.39,18.335,18.36,837
20100501|2010-04-26 08:00,26,18.36,18.365,18.235,18.265,1943
20100501|2010-04-26 08:30,26,18.265,18.315,18.245,18.27,1481
20100501|2010-04-26 09:00,26,18.265,18.4,18.265,18.33,2273
20100501|2010-04-26 09:30,26,18.33,18.395,18.33,18.36,1167
20100501|2010-04-26 10:00,26,18.36,18.4,18.36,18.365,863
20100501|2010-04-26 10:30,26,18.365,18.37,18.29,18.31,850
20100501|2010-04-26 11:00,26,18.31,18.31,18.24,18.26,1340
20100501|2010-04-26 11:30,26,18.255,18.33,18.25,18.325,701
20100501|2010-04-26 12:00,26,18.315,18.345,18.28,18.32,778
20100501|2010-04-26 12:30,26,18.315,18.32,18.295,18.32,275
20100501|2010-04-26 13:00,26,18.32,18.33,18.305,18.315,199
20100501|2010-04-26 13:30,26,18.315,18.33,18.305,18.315,81
20100501|2010-04-26 14:00,26,18.305,18.315,18.285,18.29,105
20100501|2010-04-26 14:30,26,18.285,18.3,18.28,18.28,100
20100501|2010-04-26 15:00,26,18.29,18.305,18.28,18.3,50
20100501|2010-04-26 15:30,26,18.305,18.315,18.295,18.3,67
20100501|2010-04-26 16:00,26,18.305,18.305,18.29,18.295,15
20100501|2010-04-26 17:00,27,18.31,18.32,18.29,18.29,66
20100501|2010-04-26 17:30,27,18.29,18.295,18.285,18.295,21
20100501|2010-04-26 18:00,27,18.295,18.32,18.29,18.315,29
20100501|2010-04-26 18:30,27,18.32,18.335,18.31,18.33,49
20100501|2010-04-26 19:00,27,18.33,18.33,18.305,18.305,55
20100501|2010-04-26 19:30,27,18.31,18.33,18.29,18.3,74
20100501|2010-04-26 20:00,27,18.305,18.35,18.305,18.32,211
20100501|2010-04-26 20:30,27,18.32,18.345,18.31,18.31,157
20100501|2010-04-26 21:00,27,18.315,18.325,18.29,18.29,55
20100501|2010-04-26 21:30,27,18.29,18.3,18.245,18.27,201
20100501|2010-04-26 22:00,27,18.27,18.28,18.26,18.28,64
20100501|2010-04-26 22:30,27,18.28,18.295,18.28,18.295,24
20100501|2010-04-26 23:00,27,18.295,18.315,18.285,18.31,57
20100501|2010-04-26 23:30,27,18.305,18.31,18.295,18.295,48
20100501|2010-04-27 00:00,27,18.29,18.3,18.29,18.3,47
20100501|2010-04-27 00:30,27,18.305,18.32,18.275,18.275,107
20100501|2010-04-27 01:00,27,18.275,18.285,18.22,18.235,477
20100501|2010-04-27 01:30,27,18.24,18.25,18.225,18.245,146
20100501|2010-04-27 02:00,27,18.24,18.275,18.24,18.245,238
20100501|2010-04-27 02:30,27,18.245,18.28,18.245,18.265,314
20100501|2010-04-27 03:00,27,18.265,18.29,18.265,18.29,164
20100501|2010-04-27 03:30,27,18.285,18.305,18.255,18.265,300
20100501|2010-04-27 04:00,27,18.26,18.285,18.23,18.235,264
20100501|2010-04-27 04:30,27,18.235,18.24,18.19,18.22,468
20100501|2010-04-27 05:00,27,18.215,18.235,18.21,18.215,167
20100501|2010-04-27 05:30,27,18.215,18.22,18.17,18.185,283
20100501|2010-04-27 06:00,27,18.185,18.21,18.16,18.195,544
20100501|2010-04-27 06:30,27,18.195,18.235,18.115,18.135,828
20100501|2010-04-27 07:00,27,18.13,18.185,18.12,18.16,942
20100501|2010-04-27 07:30,27,18.16,18.175,18.09,18.135,1499
20100501|2010-04-27 08:00,27,18.135,18.195,18.085,18.16,1652
20100501|2010-04-27 08:30,27,18.165,18.225,18.15,18.205,1184
20100501|2010-04-27 09:00,27,18.205,18.275,18.195,18.265,1731
20100501|2010-04-27 09:30,27,18.265,18.365,18.255,18.315,3407
20100501|2010-04-27 10:00,27,18.315,18.415,18.165,18.18,4484
20100501|2010-04-27 10:30,27,18.175,18.245,18.135,18.15,2981
20100501|2010-04-27 11:00,27,18.15,18.2,18.1,18.17,2674
20100501|2010-04-27 11:30,27,18.175,18.21,18.13,18.15,1293
20100501|2010-04-27 12:00,27,18.15,18.155,18.06,18.125,2259
20100501|2010-04-27 12:30,27,18.12,18.125,18.075,18.11,505
20100501|2010-04-27 13:00,27,18.11,18.115,18.085,18.11,240
20100501|2010-04-27 13:30,27,18.105,18.17,18.105,18.15,859
20100501|2010-04-27 14:00,27,18.16,18.215,18.14,18.195,587
20100501|2010-04-27 14:30,27,18.185,18.23,18.185,18.21,548
20100501|2010-04-27 15:00,27,18.21,18.22,18.17,18.18,199
20100501|2010-04-27 15:30,27,18.18,18.185,18.16,18.165,62
20100501|2010-04-27 16:00,27,18.18,18.185,18.165,18.185,20
20100501|2010-04-27 17:00,28,18.185,18.22,18.18,18.215,63
20100501|2010-04-27 17:30,28,18.21,18.21,18.175,18.175,54
20100501|2010-04-27 18:00,28,18.19,18.23,18.185,18.21,39
20100501|2010-04-27 18:30,28,18.215,18.25,18.205,18.225,114
20100501|2010-04-27 19:00,28,18.215,18.245,18.205,18.245,69
20100501|2010-04-27 19:30,28,18.24,18.24,18.225,18.23,47
20100501|2010-04-27 20:00,28,18.225,18.23,18.2,18.2,41
20100501|2010-04-27 20:30,28,18.205,18.235,18.2,18.22,70
20100501|2010-04-27 21:00,28,18.22,18.23,18.22,18.225,47
20100501|2010-04-27 21:30,28,18.23,18.245,18.215,18.215,61
20100501|2010-04-27 22:00,28,18.21,18.23,18.21,18.225,23
20100501|2010-04-27 22:30,28,18.22,18.225,18.2,18.22,53
20100501|2010-04-27 23:00,28,18.215,18.215,18.18,18.185,99
20100501|2010-04-27 23:30,28,18.175,18.175,18.15,18.15,98
20100501|2010-04-28 00:00,28,18.155,18.175,18.12,18.14,412
20100501|2010-04-28 00:30,28,18.15,18.155,18.125,18.13,119
20100501|2010-04-28 01:00,28,18.135,18.185,18.135,18.155,321
20100501|2010-04-28 01:30,28,18.165,18.165,18.115,18.115,169
20100501|2010-04-28 02:00,28,18.115,18.12,18.065,18.095,624
20100501|2010-04-28 02:30,28,18.085,18.115,18.06,18.115,391
20100501|2010-04-28 03:00,28,18.115,18.145,18.09,18.14,404
20100501|2010-04-28 03:30,28,18.135,18.145,18.065,18.07,351
20100501|2010-04-28 04:00,28,18.07,18.09,18.06,18.065,171
20100501|2010-04-28 04:30,28,18.07,18.07,17.91,17.925,1238
20100501|2010-04-28 05:00,28,17.925,17.985,17.905,17.955,494
20100501|2010-04-28 05:30,28,17.955,17.955,17.87,17.935,834
20100501|2010-04-28 06:00,28,17.94,17.995,17.935,17.96,603
20100501|2010-04-28 06:30,28,17.96,18,17.955,17.965,585
20100501|2010-04-28 07:00,28,17.96,18.025,17.87,17.93,1841
20100501|2010-04-28 07:30,28,17.925,17.985,17.885,17.965,1395
20100501|2010-04-28 08:00,28,17.97,18.025,17.945,17.975,1260
20100501|2010-04-28 08:30,28,17.975,17.995,17.825,17.85,2055
20100501|2010-04-28 09:00,28,17.85,17.92,17.82,17.88,2667
20100501|2010-04-28 09:30,28,17.88,17.995,17.855,17.985,2312
20100501|2010-04-28 10:00,28,17.985,18.005,17.915,17.96,2161
20100501|2010-04-28 10:30,28,17.965,18.235,17.965,18.1,5057
20100501|2010-04-28 11:00,28,18.105,18.11,18.06,18.085,812
20100501|2010-04-28 11:30,28,18.08,18.14,18.08,18.095,560
20100501|2010-04-28 12:00,28,18.095,18.12,18.06,18.1,616
20100501|2010-04-28 12:30,28,18.095,18.105,18.06,18.07,204
20100501|2010-04-28 13:00,28,18.07,18.12,18.05,18.085,487
20100501|2010-04-28 13:30,28,18.09,18.125,18.07,18.12,200
20100501|2010-04-28 14:00,28,18.12,18.14,18.11,18.11,79
20100501|2010-04-28 14:30,28,18.11,18.115,18.085,18.085,102
20100501|2010-04-28 15:00,28,18.085,18.12,18.08,18.11,50
20100501|2010-04-28 15:30,28,18.11,18.115,18.085,18.1,36
20100501|2010-04-28 16:00,28,18.095,18.1,18.08,18.08,21
20100501|2010-04-28 17:00,29,18.09,18.145,18.085,18.115,40
20100501|2010-04-28 17:30,29,18.105,18.105,18.095,18.095,5
20100501|2010-04-28 18:00,29,18.1,18.12,18.1,18.12,7
20100501|2010-04-28 18:30,29,18.125,18.14,18.11,18.11,20
20100501|2010-04-28 19:00,29,18.105,18.135,18.1,18.125,41
20100501|2010-04-28 19:30,29,18.135,18.14,18.115,18.12,25
20100501|2010-04-28 20:00,29,18.125,18.125,18.125,18.125,2
20100501|2010-04-28 20:30,29,18.105,18.115,18.09,18.1,40
20100501|2010-04-28 21:00,29,18.095,18.12,18.095,18.115,28
20100501|2010-04-28 21:30,29,18.1,18.12,18.1,18.12,4
20100501|2010-04-28 22:00,29,18.115,18.125,18.115,18.12,6
20100501|2010-04-28 22:30,29,18.115,18.125,18.11,18.115,5
20100501|2010-04-28 23:00,29,18.11,18.12,18.11,18.12,11
20100501|2010-04-28 23:30,29,18.095,18.12,18.095,18.115,28
20100501|2010-04-29 00:00,29,18.12,18.125,18.12,18.125,96
20100501|2010-04-29 00:30,29,18.12,18.12,18.075,18.075,150
20100501|2010-04-29 01:00,29,18.075,18.11,18.065,18.095,79
20100501|2010-04-29 01:30,29,18.09,18.1,18.08,18.09,42
20100501|2010-04-29 02:00,29,18.09,18.105,18.06,18.065,148
20100501|2010-04-29 02:30,29,18.065,18.095,18.06,18.075,73
20100501|2010-04-29 03:00,29,18.075,18.085,18.07,18.085,60
20100501|2010-04-29 03:30,29,18.085,18.145,18.085,18.14,239
20100501|2010-04-29 04:00,29,18.145,18.15,18.13,18.145,82
20100501|2010-04-29 04:30,29,18.135,18.15,18.135,18.135,81
20100501|2010-04-29 05:00,29,18.15,18.175,18.115,18.125,241
20100501|2010-04-29 05:30,29,18.135,18.15,18.12,18.13,90
20100501|2010-04-29 06:00,29,18.135,18.17,18.13,18.16,166
20100501|2010-04-29 06:30,29,18.155,18.17,18.14,18.155,50
20100501|2010-04-29 07:00,29,18.15,18.16,18.13,18.145,133
20100501|2010-04-29 07:30,29,18.15,18.155,18.055,18.11,680
20100501|2010-04-29 08:00,29,18.115,18.165,18.075,18.085,572
20100501|2010-04-29 08:30,29,18.095,18.195,18.095,18.18,730
20100501|2010-04-29 09:00,29,18.185,18.345,18.175,18.345,845
20100501|2010-04-29 09:30,29,18.35,18.35,18.285,18.305,485
20100501|2010-04-29 10:00,29,18.31,18.31,18.24,18.28,430
20100501|2010-04-29 10:30,29,18.28,18.315,18.265,18.295,159
20100501|2010-04-29 11:00,29,18.305,18.38,18.295,18.305,376
20100501|2010-04-29 11:30,29,18.31,18.365,18.305,18.365,223
20100501|2010-04-29 12:00,29,18.36,18.565,18.36,18.51,902
20100501|2010-04-29 12:30,29,18.515,18.525,18.48,18.495,273
20100501|2010-04-29 13:00,29,18.5,18.5,18.48,18.495,63
20100501|2010-04-29 13:30,29,18.5,18.5,18.49,18.49,36
20100501|2010-04-29 14:00,29,18.49,18.5,18.485,18.495,55
20100501|2010-04-29 14:30,29,18.495,18.505,18.48,18.49,48
20100501|2010-04-29 15:00,29,18.485,18.495,18.47,18.47,81
20100501|2010-04-29 15:30,29,18.49,18.505,18.47,18.47,38
20100501|2010-04-29 16:00,29,18.48,18.48,18.455,18.455,4
20100501|2010-04-29 17:00,30,18.485,18.485,18.485,18.485,1
20100501|2010-04-29 17:30,30,18.495,18.495,18.495,18.495,1
20100501|2010-04-29 18:00,30,18.53,18.53,18.495,18.51,6
20100501|2010-04-29 18:30,30,18.51,18.51,18.51,18.51,2
20100501|2010-04-29 19:00,30,18.505,18.505,18.485,18.5,8
20100501|2010-04-29 19:30,30,18.49,18.565,18.49,18.565,14
20100501|2010-04-29 20:00,30,18.565,18.575,18.55,18.555,35
20100501|2010-04-29 20:30,30,18.545,18.55,18.535,18.545,14
20100501|2010-04-29 21:00,30,18.545,18.545,18.5,18.5,18
20100501|2010-04-29 21:30,30,18.535,18.56,18.535,18.535,17
20100501|2010-04-29 22:00,30,18.515,18.52,18.515,18.515,4
20100501|2010-04-29 22:30,30,18.525,18.53,18.505,18.525,23
20100501|2010-04-29 23:00,30,18.525,18.525,18.51,18.52,7
20100501|2010-04-29 23:30,30,18.52,18.53,18.495,18.525,41
20100501|2010-04-30 00:00,30,18.525,18.525,18.47,18.475,53
20100501|2010-04-30 00:30,30,18.48,18.49,18.46,18.49,22
20100501|2010-04-30 01:00,30,18.485,18.49,18.455,18.47,75
20100501|2010-04-30 01:30,30,18.475,18.505,18.475,18.495,45
20100501|2010-04-30 02:00,30,18.505,18.55,18.485,18.55,78
20100501|2010-04-30 02:30,30,18.55,18.55,18.49,18.5,58
20100501|2010-04-30 03:00,30,18.52,18.57,18.52,18.57,30
20100501|2010-04-30 03:30,30,18.56,18.655,18.56,18.64,114
20100501|2010-04-30 04:00,30,18.645,18.645,18.61,18.61,27
20100501|2010-04-30 04:30,30,18.62,18.65,18.61,18.64,22
20100501|2010-04-30 05:00,30,18.63,18.63,18.59,18.59,22
20100501|2010-04-30 05:30,30,18.615,18.62,18.605,18.62,10
20100501|2010-04-30 06:00,30,18.645,18.7,18.645,18.665,68
20100501|2010-04-30 06:30,30,18.66,18.66,18.615,18.615,9
20100501|2010-04-30 07:00,30,18.635,18.68,18.62,18.625,60
20100501|2010-04-30 07:30,30,18.62,18.71,18.615,18.685,80
20100501|2010-04-30 08:00,30,18.67,18.73,18.665,18.73,37
20100501|2010-04-30 08:30,30,18.725,18.75,18.695,18.7,68
20100501|2010-04-30 09:00,30,18.69,18.71,18.625,18.705,159
20100501|2010-04-30 09:30,30,18.7,18.765,18.69,18.745,162
20100501|2010-04-30 10:00,30,18.735,18.74,18.685,18.69,114
20100501|2010-04-30 10:30,30,18.715,18.735,18.705,18.735,52
20100501|2010-04-30 11:00,30,18.735,18.735,18.63,18.63,92
20100501|2010-04-30 11:30,30,18.625,18.63,18.585,18.595,76
20100501|2010-04-30 12:00,30,18.585,18.625,18.58,18.61,36
20100501|2010-04-30 12:30,30,18.61,18.655,18.605,18.65,46
20100501|2010-04-30 13:00,30,18.635,18.695,18.63,18.695,32
20100501|2010-04-30 13:30,30,18.68,18.68,18.66,18.675,9
20100501|2010-04-30 14:00,30,18.685,18.69,18.685,18.69,4
20100501|2010-04-30 14:30,30,18.65,18.655,18.625,18.625,43
20100501|2010-04-30 15:00,30,18.62,18.65,18.62,18.65,14
20100501|2010-04-30 15:30,30,18.66,18.665,18.645,18.65,14
20100501|2010-05-02 17:00,3,18.625,18.625,18.59,18.59,3
20100501|2010-05-02 17:30,3,18.6,18.6,18.565,18.565,13
20100501|2010-05-02 18:00,3,18.575,18.6,18.575,18.6,3
20100501|2010-05-02 18:30,3,18.61,18.61,18.595,18.595,10
20100501|2010-05-02 19:00,3,18.595,18.595,18.595,18.595,1
20100501|2010-05-02 19:30,3,18.57,18.575,18.57,18.575,2
20100501|2010-05-02 20:00,3,18.56,18.56,18.56,18.56,1
20100501|2010-05-02 20:30,3,18.52,18.525,18.52,18.525,6
20100501|2010-05-02 21:00,3,18.5,18.53,18.5,18.53,5
20100501|2010-05-02 21:30,3,18.545,18.545,18.545,18.545,1
20100501|2010-05-02 22:00,3,18.565,18.565,18.565,18.565,1
20100501|2010-05-02 23:30,3,18.535,18.535,18.535,18.535,1
20100501|2010-05-03 00:00,3,18.545,18.545,18.545,18.545,1
20100501|2010-05-03 01:00,3,18.57,18.57,18.57,18.57,2
20100501|2010-05-03 01:30,3,18.58,18.58,18.58,18.58,1
20100501|2010-05-03 02:00,3,18.57,18.57,18.565,18.565,7
20100501|2010-05-03 02:30,3,18.565,18.58,18.565,18.565,7
20100501|2010-05-03 03:00,3,18.6,18.6,18.59,18.59,4
20100501|2010-05-03 03:30,3,18.595,18.6,18.595,18.6,2
20100501|2010-05-03 04:00,3,18.62,18.62,18.62,18.62,1
20100501|2010-05-03 05:00,3,18.645,18.645,18.645,18.645,1
20100501|2010-05-03 05:30,3,18.695,18.695,18.695,18.695,5
20100501|2010-05-03 06:00,3,18.695,18.725,18.695,18.725,6
20100501|2010-05-03 06:30,3,18.71,18.71,18.7,18.71,9
20100501|2010-05-03 07:00,3,18.695,18.695,18.675,18.675,23
20100501|2010-05-03 07:30,3,18.695,18.72,18.66,18.7,30
20100501|2010-05-03 08:00,3,18.71,18.78,18.71,18.77,10
20100501|2010-05-03 08:30,3,18.8,18.805,18.78,18.805,25
20100501|2010-05-03 09:00,3,18.845,18.855,18.79,18.795,16
20100501|2010-05-03 09:30,3,18.795,18.795,18.655,18.655,14
20100501|2010-05-03 10:00,3,18.665,18.715,18.665,18.7,16
20100501|2010-05-03 10:30,3,18.715,18.715,18.715,18.715,3
20100501|2010-05-03 11:00,3,18.76,18.82,18.76,18.82,9
20100501|2010-05-03 12:00,3,18.83,18.845,18.755,18.845,19
20100501|2010-05-03 13:30,3,18.82,18.82,18.82,18.82,1
20100501|2010-05-03 14:00,3,18.825,18.825,18.81,18.81,2
20100501|2010-05-03 14:30,3,18.82,18.82,18.78,18.78,6
20100501|2010-05-03 15:00,3,18.785,18.79,18.785,18.79,3
20100501|2010-05-03 17:00,4,18.805,18.805,18.805,18.805,1
20100501|2010-05-03 17:30,4,18.82,18.82,18.82,18.82,1
20100501|2010-05-03 19:00,4,18.815,18.815,18.79,18.795,11
20100501|2010-05-03 19:30,4,18.79,18.81,18.79,18.79,3
20100501|2010-05-03 20:00,4,18.78,18.78,18.78,18.78,1
20100501|2010-05-03 20:30,4,18.78,18.78,18.74,18.74,6
20100501|2010-05-03 21:00,4,18.74,18.755,18.74,18.755,5
20100501|2010-05-03 21:30,4,18.73,18.73,18.73,18.73,1
20100501|2010-05-03 22:30,4,18.74,18.745,18.74,18.745,2
20100501|2010-05-03 23:30,4,18.755,18.76,18.755,18.755,3
20100501|2010-05-04 00:00,4,18.74,18.74,18.725,18.725,9
20100501|2010-05-04 00:30,4,18.725,18.73,18.725,18.73,4
20100501|2010-05-04 01:00,4,18.72,18.72,18.705,18.715,8
20100501|2010-05-04 01:30,4,18.72,18.72,18.695,18.695,9
20100501|2010-05-04 02:00,4,18.7,18.71,18.67,18.675,18
20100501|2010-05-04 02:30,4,18.67,18.685,18.665,18.685,11
20100501|2010-05-04 03:00,4,18.675,18.705,18.655,18.655,19
20100501|2010-05-04 03:30,4,18.65,18.655,18.63,18.65,83
20100501|2010-05-04 04:00,4,18.66,18.705,18.66,18.705,117
20100501|2010-05-04 04:30,4,18.725,18.73,18.725,18.73,4
20100501|2010-05-04 05:00,4,18.76,18.765,18.72,18.725,6
20100501|2010-05-04 05:30,4,18.715,18.715,18.68,18.68,4
20100501|2010-05-04 06:00,4,18.7,18.7,18.685,18.685,5
20100501|2010-05-04 06:30,4,18.665,18.675,18.64,18.67,7
20100501|2010-05-04 07:00,4,18.7,18.7,18.7,18.7,2
20100501|2010-05-04 07:30,4,18.655,18.715,18.655,18.715,28
20100501|2010-05-04 08:00,4,18.685,18.69,18.57,18.57,30
20100501|2010-05-04 08:30,4,18.54,18.54,18.33,18.4,59
20100501|2010-05-04 09:00,4,18.405,18.405,18.365,18.365,42
20100501|2010-05-04 09:30,4,18.28,18.28,18.105,18.14,170
20100501|2010-05-04 10:00,4,18.1,18.1,17.9,18.025,67
20100501|2010-05-04 10:30,4,18.005,18.06,18,18.05,48
20100501|2010-05-04 11:00,4,18.055,18.055,17.9,17.9,80
20100501|2010-05-04 11:30,4,17.92,17.92,17.79,17.835,48
20100501|2010-05-04 12:00,4,17.83,17.845,17.81,17.825,9
20100501|2010-05-04 12:30,4,17.9,17.935,17.9,17.935,6
20100501|2010-05-04 13:00,4,17.935,17.935,17.935,17.935,1
20100501|2010-05-04 13:30,4,17.895,17.895,17.87,17.88,6
20100501|2010-05-04 14:00,4,17.885,17.91,17.885,17.91,5
20100501|2010-05-04 14:30,4,17.915,17.92,17.915,17.92,3
20100501|2010-05-04 15:00,4,17.935,17.935,17.93,17.93,3
20100501|2010-05-04 15:30,4,17.865,17.865,17.86,17.86,5
20100501|2010-05-04 19:00,5,17.815,17.815,17.58,17.58,75
20100501|2010-05-04 19:30,5,17.655,17.655,17.655,17.655,1
20100501|2010-05-04 21:00,5,17.66,17.665,17.625,17.625,8
20100501|2010-05-04 23:00,5,17.645,17.65,17.63,17.65,3
20100501|2010-05-05 00:30,5,17.66,17.66,17.66,17.66,30
20100501|2010-05-05 01:00,5,17.695,17.805,17.695,17.805,12
20100501|2010-05-05 01:30,5,17.82,17.82,17.795,17.795,2
20100501|2010-05-05 02:00,5,17.79,17.795,17.75,17.75,26
20100501|2010-05-05 02:30,5,17.72,17.72,17.59,17.625,40
20100501|2010-05-05 03:00,5,17.71,17.71,17.71,17.71,1
20100501|2010-05-05 03:30,5,17.76,17.76,17.76,17.76,1
20100501|2010-05-05 04:00,5,17.78,17.78,17.78,17.78,1
20100501|2010-05-05 04:30,5,17.835,17.835,17.835,17.835,1
20100501|2010-05-05 06:00,5,17.64,17.655,17.565,17.565,18
20100501|2010-05-05 06:30,5,17.57,17.57,17.57,17.57,1
20100501|2010-05-05 07:30,5,17.6,17.6,17.34,17.34,29
20100501|2010-05-05 08:00,5,17.25,17.27,17.18,17.19,18
20100501|2010-05-05 08:30,5,17.17,17.27,17.09,17.27,19
20100501|2010-05-05 09:30,5,17.25,17.45,17.25,17.43,8
20100501|2010-05-05 10:30,5,17.525,17.525,17.525,17.525,1
20100501|2010-05-05 11:30,5,17.455,17.455,17.44,17.44,5
20100501|2010-05-05 12:00,5,17.54,17.54,17.54,17.54,2
20100501|2010-05-05 15:00,5,17.465,17.47,17.465,17.47,31
20100501|2010-05-05 19:30,6,17.565,17.565,17.565,17.565,2
20100501|2010-05-05 20:00,6,17.565,17.605,17.555,17.555,16
20100501|2010-05-06 01:30,6,17.355,17.365,17.35,17.35,7
20100501|2010-05-06 02:00,6,17.405,17.405,17.405,17.405,1
20100501|2010-05-06 02:30,6,17.415,17.43,17.415,17.43,3
20100501|2010-05-06 03:00,6,17.45,17.475,17.45,17.475,49
20100501|2010-05-06 03:30,6,17.525,17.525,17.525,17.525,1
20100501|2010-05-06 05:00,6,17.71,17.71,17.71,17.71,31
20100501|2010-05-06 07:00,6,17.51,17.51,17.51,17.51,1
20100501|2010-05-06 07:30,6,17.535,17.535,17.535,17.535,2
20100501|2010-05-06 09:30,6,17.49,17.49,17.49,17.49,1
20100501|2010-05-06 10:00,6,17.4,17.4,17.35,17.36,21
20100501|2010-05-06 11:00,6,17.515,17.515,17.515,17.515,5
20100501|2010-05-06 12:00,6,17.495,17.495,17.495,17.495,7
20100501|2010-05-06 12:30,6,17.495,17.495,17.495,17.495,8
20100501|2010-05-06 13:00,6,17.495,17.495,17.26,17.26,6
20100501|2010-05-06 13:30,6,17.44,17.445,17.44,17.445,4
20100501|2010-05-06 14:30,6,17.56,17.56,17.56,17.56,1
20100501|2010-05-06 15:00,6,17.585,17.585,17.58,17.58,15
20100501|2010-05-06 19:30,7,17.655,17.655,17.655,17.655,1
20100501|2010-05-06 20:00,7,17.63,17.63,17.605,17.605,2
20100501|2010-05-07 05:00,7,17.72,17.72,17.715,17.715,57
20100501|2010-05-07 08:00,7,17.595,17.595,17.595,17.595,1
20100501|2010-05-07 08:30,7,17.75,17.75,17.75,17.75,4
20100501|2010-05-07 09:00,7,17.735,17.735,17.735,17.735,4
20100501|2010-05-07 09:30,7,17.48,17.535,17.48,17.535,8
20100501|2010-05-07 10:00,7,17.705,17.705,17.62,17.62,2
20100501|2010-05-07 11:00,7,17.89,18.16,17.89,18.16,62
20100501|2010-05-07 11:30,7,18.34,18.615,18.34,18.615,93
20100501|2010-05-07 12:00,7,18.5,18.5,18.4,18.4,26
20100501|2010-05-07 13:30,7,18.4,18.4,18.4,18.4,2
20100501|2010-05-07 14:00,7,18.395,18.4,18.395,18.4,9
20100501|2010-05-07 14:30,7,18.405,18.405,18.395,18.395,14
20100501|2010-05-09 18:00,10,18.45,18.45,18.45,18.45,1
20100501|2010-05-10 01:30,10,18.38,18.38,18.38,18.38,1
20100501|2010-05-10 02:30,10,18.375,18.375,18.375,18.375,1
20100501|2010-05-10 03:00,10,18.245,18.275,18.245,18.275,2
20100501|2010-05-10 04:00,10,18.385,18.385,18.385,18.385,2
20100501|2010-05-10 05:00,10,18.44,18.44,18.44,18.44,10
20100501|2010-05-10 07:30,10,18.455,18.455,18.455,18.455,1
20100501|2010-05-10 08:00,10,18.55,18.56,18.54,18.545,30
20100501|2010-05-10 10:00,10,18.51,18.51,18.51,18.51,1
20100501|2010-05-10 10:30,10,18.51,18.51,18.51,18.51,1
20100501|2010-05-10 17:00,11,18.485,18.485,18.485,18.485,1
20100501|2010-05-10 21:30,11,18.45,18.45,18.45,18.45,1
20100501|2010-05-11 05:30,11,18.41,18.425,18.41,18.42,8
20100501|2010-05-11 06:30,11,18.515,18.535,18.515,18.535,3
20100501|2010-05-11 07:00,11,18.54,18.585,18.54,18.585,6
20100501|2010-05-11 08:00,11,19.1,19.13,19.065,19.065,6
20100501|2010-05-11 08:30,11,19.195,19.195,19.165,19.165,5
20100501|2010-05-11 09:00,11,19.16,19.16,19.11,19.11,12
20100501|2010-05-11 09:30,11,19.12,19.12,19.12,19.12,1
20100501|2010-05-11 10:00,11,19.165,19.17,19.16,19.16,5
20100501|2010-05-11 10:30,11,19.145,19.15,19.145,19.15,4
20100501|2010-05-11 12:00,11,19.26,19.27,19.26,19.27,2
20100501|2010-05-11 13:00,11,19.245,19.245,19.245,19.245,1
20100501|2010-05-11 14:00,11,19.345,19.4,19.345,19.4,14
20100501|2010-05-11 14:30,11,19.34,19.34,19.34,19.34,1
20100501|2010-05-11 15:30,11,19.31,19.31,19.31,19.31,1
20100501|2010-05-11 16:00,11,19.325,19.33,19.325,19.33,2
20100501|2010-05-11 17:00,12,19.34,19.34,19.34,19.34,1
20100501|2010-05-11 18:00,12,19.35,19.35,19.35,19.35,5
20100501|2010-05-12 00:00,12,19.3,19.3,19.295,19.295,10
20100501|2010-05-12 03:30,12,19.51,19.525,19.51,19.525,7
20100501|2010-05-12 04:00,12,19.485,19.49,19.485,19.49,11
20100501|2010-05-12 05:00,12,19.49,19.49,19.49,19.49,3
20100501|2010-05-12 05:30,12,19.575,19.575,19.575,19.575,1
20100501|2010-05-12 06:00,12,19.56,19.565,19.56,19.565,2
20100501|2010-05-12 06:30,12,19.54,19.54,19.495,19.495,3
20100501|2010-05-12 07:00,12,19.5,19.55,19.5,19.5,9
20100501|2010-05-12 07:30,12,19.45,19.53,19.45,19.48,12
20100501|2010-05-12 08:00,12,19.43,19.43,19.355,19.355,8
20100501|2010-05-12 08:30,12,19.555,19.555,19.555,19.555,5
20100501|2010-05-12 09:00,12,19.635,19.635,19.635,19.635,5
20100501|2010-05-12 11:30,12,19.605,19.605,19.605,19.605,1
20100501|2010-05-12 12:30,12,19.63,19.63,19.63,19.63,1
20100501|2010-05-12 13:30,12,19.65,19.65,19.65,19.65,1
20100501|2010-05-12 14:00,12,19.565,19.565,19.565,19.565,1
20100501|2010-05-12 15:00,12,19.5,19.5,19.5,19.5,5
20100501|2010-05-13 02:00,13,19.55,19.55,19.55,19.55,1
20100501|2010-05-13 04:30,13,19.43,19.43,19.425,19.425,20
20100501|2010-05-13 06:30,13,19.45,19.45,19.45,19.45,1
20100501|2010-05-13 07:00,13,19.555,19.555,19.555,19.555,5
20100501|2010-05-13 07:30,13,19.625,19.625,19.625,19.625,1
20100501|2010-05-13 08:30,13,19.55,19.55,19.545,19.545,6
20100501|2010-05-13 09:30,13,19.655,19.67,19.655,19.67,6
20100501|2010-05-13 10:00,13,19.69,19.8,19.69,19.8,11
20100501|2010-05-13 10:30,13,19.77,19.77,19.705,19.705,4
20100501|2010-05-13 11:00,13,19.675,19.675,19.58,19.58,5
20100501|2010-05-13 11:30,13,19.5,19.5,19.34,19.34,2
20100501|2010-05-13 12:00,13,19.375,19.44,19.375,19.44,2
20100501|2010-05-13 21:30,14,19.485,19.485,19.485,19.485,1
20100501|2010-05-14 03:30,14,19.62,19.63,19.62,19.63,8
20100501|2010-05-14 05:00,14,19.585,19.585,19.585,19.585,1
20100501|2010-05-14 05:30,14,19.595,19.67,19.595,19.66,11
20100501|2010-05-14 06:00,14,19.61,19.61,19.6,19.61,3
20100501|2010-05-14 07:00,14,19.585,19.585,19.585,19.585,1
20100501|2010-05-14 09:00,14,19.41,19.41,19.41,19.41,1
20100501|2010-05-14 09:30,14,19.19,19.215,19.19,19.215,4
20100501|2010-05-14 10:00,14,19.12,19.145,19.07,19.145,5
20100501|2010-05-14 10:30,14,19.215,19.215,19.215,19.215,1
20100501|2010-05-14 11:30,14,19.205,19.205,19.19,19.19,7
20100501|2010-05-17 07:30,17,19.16,19.245,19.15,19.245,11
20100501|2010-05-17 08:00,17,19.245,19.255,19.24,19.255,5
20100501|2010-05-17 08:30,17,19.31,19.31,19.31,19.31,4
20100501|2010-05-17 10:30,17,18.83,18.85,18.825,18.85,142
20100501|2010-05-17 11:00,17,18.8,18.885,18.8,18.825,121
20100501|2010-05-17 12:00,17,18.87,18.895,18.87,18.895,3
20100501|2010-05-17 13:00,17,18.9,18.9,18.9,18.9,1
20100501|2010-05-18 02:30,18,18.79,18.79,18.79,18.79,20
20100501|2010-05-18 03:00,18,18.805,18.815,18.805,18.815,3
20100501|2010-05-18 04:30,18,18.825,18.825,18.825,18.825,1
20100501|2010-05-18 05:00,18,18.835,18.835,18.835,18.835,1
20100501|2010-05-18 06:00,18,18.715,18.715,18.64,18.64,8
20100501|2010-05-18 07:00,18,18.77,18.775,18.705,18.735,12
20100501|2010-05-18 07:30,18,18.76,18.895,18.76,18.895,10
20100501|2010-05-18 08:00,18,18.925,18.925,18.925,18.925,1
20100501|2010-05-18 08:30,18,18.87,18.87,18.87,18.87,1
20100501|2010-05-19 04:00,19,18.58,18.58,18.58,18.58,4
20100501|2010-05-19 07:00,19,18.515,18.515,18.495,18.495,2
20100501|2010-05-19 11:30,19,18.075,18.075,18.075,18.075,2
20100501|2010-05-20 07:00,20,17.515,17.515,17.5,17.5,2
20100501|2010-05-20 07:30,20,17.525,17.525,17.525,17.525,1
20100501|2010-05-20 08:30,20,17.69,17.74,17.69,17.74,25
20100501|2010-05-20 20:00,21,17.74,17.74,17.74,17.74,2
20100501|2010-05-20 22:00,21,17.69,17.69,17.69,17.69,1
20100501|2010-05-21 02:00,21,17.685,17.685,17.685,17.685,6
20100501|2010-05-21 06:00,21,17.635,17.635,17.61,17.61,2
20100501|2010-05-21 07:30,21,17.5,17.5,17.5,17.5,1
20100501|2010-05-21 09:30,21,17.565,17.57,17.565,17.57,6
20100501|2010-05-21 10:30,21,17.77,17.775,17.77,17.775,5
20100501|2010-05-21 12:30,21,17.64,17.64,17.64,17.64,1
20100501|2010-05-21 14:00,21,17.56,17.56,17.56,17.56,1
20100501|2010-05-23 22:30,24,17.92,17.92,17.92,17.92,2
20100501|2010-05-24 01:00,24,17.965,17.975,17.965,17.975,6
20100501|2010-05-24 02:00,24,17.99,17.99,17.99,17.99,1
20100501|2010-05-24 02:30,24,18.04,18.04,18.04,18.04,4
20100501|2010-05-24 03:00,24,17.905,17.915,17.9,17.915,10
20100501|2010-05-24 03:30,24,17.87,17.87,17.87,17.87,5
20100501|2010-05-24 04:00,24,17.92,17.92,17.92,17.92,1
20100501|2010-05-24 05:00,24,17.86,17.86,17.86,17.86,1
20100501|2010-05-24 06:00,24,17.79,17.79,17.78,17.79,6
20100501|2010-05-24 09:00,24,17.785,17.785,17.785,17.785,1
20100501|2010-05-24 10:00,24,17.96,17.96,17.96,17.96,1
20100501|2010-05-24 11:00,24,17.975,18,17.975,18,4
20100501|2010-05-24 12:00,24,18.02,18.03,18.02,18.03,5
20100501|2010-05-24 17:00,25,17.93,17.93,17.93,17.93,1
20100501|2010-05-24 19:00,25,17.875,17.875,17.875,17.875,1
20100501|2010-05-25 01:30,25,17.615,17.625,17.605,17.625,7
20100501|2010-05-25 02:00,25,17.6,17.625,17.565,17.625,13
20100501|2010-05-25 03:00,25,17.665,17.675,17.645,17.65,8
20100501|2010-05-25 04:00,25,17.645,17.68,17.64,17.68,3
20100501|2010-05-25 04:30,25,17.675,17.675,17.675,17.675,1
20100501|2010-05-25 05:00,25,17.605,17.605,17.605,17.605,1
20100501|2010-05-25 06:00,25,17.665,17.665,17.665,17.665,1
20100501|2010-05-25 07:30,25,17.63,17.63,17.63,17.63,1
20100501|2010-05-25 08:30,25,17.58,17.585,17.575,17.575,5
20100501|2010-05-25 09:00,25,17.645,17.645,17.645,17.645,1
20100501|2010-05-25 12:00,25,17.685,17.685,17.685,17.685,1
20100501|2010-05-25 12:30,25,17.78,17.78,17.775,17.775,5
20100501|2010-05-26 00:00,26,18.02,18.025,17.98,17.98,10
20100601|2010-03-31 10:00,31,17.555,17.555,17.555,17.555,1
20100601|2010-04-01 10:30,1,17.95,17.95,17.95,17.95,1
20100601|2010-04-05 03:30,5,17.97,17.97,17.97,17.97,1
20100601|2010-04-05 10:30,5,18.04,18.04,18.04,18.04,1
20100601|2010-04-05 12:30,5,18.075,18.075,18.075,18.075,1
20100601|2010-04-05 18:30,6,18.09,18.09,18.09,18.09,1
20100601|2010-04-06 08:00,6,18.075,18.075,18.05,18.05,2
20100601|2010-04-06 08:30,6,18.08,18.08,18.08,18.08,1
20100601|2010-04-06 10:00,6,18.1,18.105,18.1,18.105,2
20100601|2010-04-06 10:30,6,18.03,18.03,18.03,18.03,1
20100601|2010-04-06 11:30,6,17.99,17.99,17.99,17.99,1
20100601|2010-04-06 13:00,6,17.97,17.97,17.97,17.97,1
20100601|2010-04-06 18:00,7,17.985,17.985,17.985,17.985,1
20100601|2010-04-06 19:00,7,17.95,17.95,17.95,17.95,1
20100601|2010-04-06 23:30,7,18.045,18.055,18.045,18.055,6
20100601|2010-04-07 09:00,7,18.155,18.155,18.155,18.155,1
20100601|2010-04-07 09:30,7,18.24,18.255,18.145,18.15,5
20100601|2010-04-07 10:00,7,18.15,18.15,18.15,18.15,1
20100601|2010-04-07 10:30,7,18.22,18.22,18.22,18.22,1
20100601|2010-04-07 11:00,7,18.235,18.235,18.235,18.235,1
20100601|2010-04-07 13:00,7,18.225,18.225,18.225,18.225,10
20100601|2010-04-08 08:00,8,18.01,18.01,18.01,18.01,1
20100601|2010-04-08 09:00,8,18.005,18.005,18.005,18.005,2
20100601|2010-04-08 09:30,8,18.135,18.135,18.135,18.135,2
20100601|2010-04-08 10:30,8,18.145,18.145,18.145,18.145,1
20100601|2010-04-08 11:00,8,18.13,18.13,18.13,18.13,1
20100601|2010-04-08 12:30,8,18.13,18.13,18.125,18.125,15
20100601|2010-04-09 01:30,9,18.2,18.2,18.2,18.2,1
20100601|2010-04-09 02:00,9,18.25,18.25,18.25,18.25,1
20100601|2010-04-09 06:00,9,18.37,18.37,18.37,18.37,1
20100601|2010-04-09 07:30,9,18.31,18.31,18.31,18.31,1
20100601|2010-04-09 09:00,9,18.385,18.39,18.365,18.365,4
20100601|2010-04-09 11:00,9,18.43,18.43,18.43,18.43,1
20100601|2010-04-09 12:30,9,18.39,18.39,18.39,18.39,1
20100601|2010-04-11 19:30,12,18.57,18.57,18.56,18.56,2
20100601|2010-04-11 20:30,12,18.56,18.565,18.56,18.565,6
20100601|2010-04-12 02:30,12,18.57,18.57,18.55,18.55,7
20100601|2010-04-12 07:00,12,18.455,18.455,18.455,18.455,1
20100601|2010-04-12 07:30,12,18.37,18.37,18.37,18.37,1
20100601|2010-04-12 08:00,12,18.39,18.39,18.39,18.39,1
20100601|2010-04-12 11:00,12,18.43,18.43,18.43,18.43,1
20100601|2010-04-12 12:00,12,18.445,18.445,18.445,18.445,1
20100601|2010-04-12 13:00,12,18.28,18.28,18.25,18.25,2
20100601|2010-04-12 14:00,12,18.22,18.22,18.22,18.22,1
20100601|2010-04-12 20:00,13,18.2,18.2,18.17,18.17,2
20100601|2010-04-13 07:00,13,18.17,18.17,18.17,18.17,1
20100601|2010-04-13 08:30,13,18.29,18.29,18.21,18.21,2
20100601|2010-04-13 10:30,13,18.095,18.095,18.095,18.095,10
20100601|2010-04-13 11:30,13,18.09,18.09,18.09,18.09,4
20100601|2010-04-13 12:30,13,18.23,18.245,18.23,18.24,13
20100601|2010-04-13 19:30,14,18.255,18.26,18.25,18.26,21
20100601|2010-04-13 20:00,14,18.295,18.295,18.295,18.295,4
20100601|2010-04-13 20:30,14,18.305,18.305,18.29,18.29,6
20100601|2010-04-13 22:30,14,18.315,18.315,18.315,18.315,1
20100601|2010-04-14 01:00,14,18.34,18.34,18.34,18.34,1
20100601|2010-04-14 02:30,14,18.27,18.295,18.27,18.295,20
20100601|2010-04-14 03:30,14,18.44,18.44,18.43,18.435,21
20100601|2010-04-14 04:30,14,18.48,18.48,18.48,18.48,1
20100601|2010-04-14 05:30,14,18.425,18.425,18.415,18.415,11
20100601|2010-04-14 06:00,14,18.41,18.435,18.41,18.435,20
20100601|2010-04-14 07:00,14,18.48,18.48,18.48,18.48,2
20100601|2010-04-14 07:30,14,18.49,18.515,18.49,18.515,2
20100601|2010-04-14 08:30,14,18.44,18.45,18.42,18.42,5
20100601|2010-04-14 09:00,14,18.425,18.425,18.425,18.425,4
20100601|2010-04-14 09:30,14,18.415,18.415,18.415,18.415,1
20100601|2010-04-14 10:00,14,18.465,18.47,18.465,18.465,3
20100601|2010-04-14 10:30,14,18.48,18.48,18.48,18.48,1
20100601|2010-04-14 11:30,14,18.45,18.45,18.45,18.45,1
20100601|2010-04-14 12:00,14,18.44,18.44,18.44,18.44,5
20100601|2010-04-14 14:00,14,18.43,18.43,18.43,18.43,1
20100601|2010-04-15 02:00,15,18.355,18.355,18.355,18.355,10
20100601|2010-04-15 05:30,15,18.36,18.36,18.325,18.325,4
20100601|2010-04-15 06:00,15,18.305,18.305,18.3,18.3,2
20100601|2010-04-15 06:30,15,18.33,18.33,18.33,18.33,1
20100601|2010-04-15 07:30,15,18.265,18.32,18.265,18.3,7
20100601|2010-04-15 08:30,15,18.355,18.44,18.355,18.435,7
20100601|2010-04-15 09:00,15,18.45,18.45,18.45,18.45,3
20100601|2010-04-15 09:30,15,18.48,18.48,18.46,18.46,2
20100601|2010-04-15 10:00,15,18.47,18.53,18.455,18.455,10
20100601|2010-04-15 10:30,15,18.45,18.45,18.445,18.445,2
20100601|2010-04-15 11:00,15,18.43,18.46,18.43,18.46,5
20100601|2010-04-15 11:30,15,18.445,18.445,18.445,18.445,1
20100601|2010-04-15 13:30,15,18.43,18.43,18.43,18.43,5
20100601|2010-04-15 15:30,15,18.46,18.46,18.43,18.43,3
20100601|2010-04-15 19:30,16,18.315,18.315,18.315,18.315,1
20100601|2010-04-15 20:00,16,18.305,18.305,18.29,18.29,20
20100601|2010-04-16 00:00,16,18.3,18.3,18.3,18.3,1
20100601|2010-04-16 02:00,16,18.3,18.31,18.3,18.31,2
20100601|2010-04-16 02:30,16,18.345,18.355,18.345,18.355,3
20100601|2010-04-16 04:00,16,18.41,18.42,18.41,18.42,20
20100601|2010-04-16 07:00,16,18.405,18.41,18.39,18.39,3
20100601|2010-04-16 07:30,16,18.305,18.305,18.27,18.27,2
20100601|2010-04-16 08:00,16,18.22,18.22,18.22,18.22,1
20100601|2010-04-16 08:30,16,18.23,18.25,18.21,18.21,4
20100601|2010-04-16 09:00,16,18.25,18.26,18.25,18.26,10
20100601|2010-04-16 09:30,16,18.24,18.24,18.06,18.095,8
20100601|2010-04-16 10:30,16,17.865,17.875,17.865,17.875,20
20100601|2010-04-16 11:00,16,17.705,17.74,17.695,17.74,21
20100601|2010-04-16 11:30,16,17.735,17.735,17.73,17.73,2
20100601|2010-04-16 12:30,16,17.66,17.66,17.66,17.66,10
20100601|2010-04-16 14:00,16,17.72,17.72,17.72,17.72,1
20100601|2010-04-16 14:30,16,17.72,17.72,17.72,17.72,1
20100601|2010-04-16 15:00,16,17.745,17.75,17.745,17.75,2
20100601|2010-04-18 20:00,19,17.71,17.71,17.71,17.71,1
20100601|2010-04-18 21:00,19,17.675,17.675,17.675,17.675,1
20100601|2010-04-19 02:00,19,17.57,17.57,17.57,17.57,1
20100601|2010-04-19 02:30,19,17.635,17.64,17.605,17.605,12
20100601|2010-04-19 03:00,19,17.56,17.56,17.56,17.56,1
20100601|2010-04-19 04:00,19,17.53,17.53,17.51,17.51,4
20100601|2010-04-19 04:30,19,17.6,17.6,17.6,17.6,2
20100601|2010-04-19 05:30,19,17.54,17.54,17.54,17.54,2
20100601|2010-04-19 07:00,19,17.615,17.64,17.615,17.615,3
20100601|2010-04-19 07:30,19,17.64,17.64,17.63,17.63,12
20100601|2010-04-19 08:00,19,17.63,17.67,17.6,17.65,9
20100601|2010-04-19 08:30,19,17.7,17.71,17.685,17.71,3
20100601|2010-04-19 09:00,19,17.73,17.77,17.73,17.77,6
20100601|2010-04-19 09:30,19,17.725,17.74,17.725,17.74,5
20100601|2010-04-19 10:00,19,17.7,17.7,17.7,17.7,1
20100601|2010-04-19 10:30,19,17.695,17.695,17.65,17.65,7
20100601|2010-04-19 11:00,19,17.645,17.665,17.605,17.665,10
20100601|2010-04-19 11:30,19,17.635,17.65,17.635,17.65,8
20100601|2010-04-19 12:00,19,17.68,17.75,17.67,17.75,15
20100601|2010-04-19 12:30,19,17.74,17.74,17.74,17.74,1
20100601|2010-04-19 13:30,19,17.75,17.75,17.75,17.75,1
20100601|2010-04-19 15:00,19,17.7,17.7,17.7,17.7,3
20100601|2010-04-19 18:00,20,17.79,17.79,17.79,17.79,1
20100601|2010-04-19 19:30,20,17.81,17.81,17.81,17.81,1
20100601|2010-04-19 20:00,20,17.84,17.84,17.84,17.84,1
20100601|2010-04-19 20:30,20,17.81,17.81,17.81,17.81,3
20100601|2010-04-19 22:00,20,17.815,17.815,17.815,17.815,1
20100601|2010-04-19 23:30,20,17.825,17.825,17.825,17.825,2
20100601|2010-04-20 00:00,20,17.84,17.84,17.84,17.84,2
20100601|2010-04-20 00:30,20,17.8,17.8,17.8,17.8,3
20100601|2010-04-20 01:00,20,17.81,17.81,17.81,17.81,3
20100601|2010-04-20 02:30,20,17.885,17.925,17.885,17.925,9
20100601|2010-04-20 03:00,20,17.93,17.93,17.93,17.93,8
20100601|2010-04-20 03:30,20,17.93,17.95,17.93,17.95,2
20100601|2010-04-20 04:00,20,17.95,17.95,17.945,17.945,2
20100601|2010-04-20 05:00,20,17.955,17.955,17.955,17.955,1
20100601|2010-04-20 05:30,20,17.98,17.985,17.98,17.985,5
20100601|2010-04-20 07:30,20,17.915,17.915,17.91,17.91,4
20100601|2010-04-20 08:00,20,17.96,17.96,17.96,17.96,1
20100601|2010-04-20 08:30,20,17.945,17.95,17.945,17.95,2
20100601|2010-04-20 09:00,20,18.04,18.04,17.99,17.99,6
20100601|2010-04-20 09:30,20,17.99,17.99,17.99,17.99,1
20100601|2010-04-20 10:00,20,18.01,18.025,18.01,18.025,3
20100601|2010-04-20 10:30,20,17.9,17.91,17.9,17.91,4
20100601|2010-04-20 11:00,20,17.92,17.92,17.92,17.92,1
20100601|2010-04-20 11:30,20,17.915,17.915,17.895,17.895,6
20100601|2010-04-20 12:00,20,17.91,17.91,17.84,17.845,3
20100601|2010-04-20 14:00,20,17.875,17.875,17.875,17.875,1
20100601|2010-04-20 14:30,20,17.855,17.855,17.835,17.835,22
20100601|2010-04-20 22:30,21,17.92,17.92,17.92,17.92,2
20100601|2010-04-20 23:30,21,17.92,17.92,17.92,17.92,1
20100601|2010-04-21 00:00,21,17.945,17.945,17.945,17.945,1
20100601|2010-04-21 00:30,21,17.985,17.985,17.985,17.985,1
20100601|2010-04-21 01:00,21,17.995,17.995,17.995,17.995,1
20100601|2010-04-21 02:00,21,17.945,17.945,17.945,17.945,1
20100601|2010-04-21 05:30,21,17.865,17.865,17.865,17.865,2
20100601|2010-04-21 06:00,21,17.875,17.875,17.875,17.875,1
20100601|2010-04-21 06:30,21,17.75,17.79,17.75,17.79,2
20100601|2010-04-21 07:00,21,17.74,17.74,17.74,17.74,8
20100601|2010-04-21 07:30,21,17.78,17.78,17.78,17.78,1
20100601|2010-04-21 08:00,21,17.88,17.925,17.88,17.925,2
20100601|2010-04-21 08:30,21,17.915,17.985,17.915,17.985,3
20100601|2010-04-21 10:00,21,17.955,17.955,17.87,17.87,3
20100601|2010-04-21 11:00,21,17.965,17.995,17.965,17.995,7
20100601|2010-04-21 11:30,21,18.11,18.11,18.09,18.09,5
20100601|2010-04-21 12:00,21,18.11,18.125,18.11,18.125,16
20100601|2010-04-21 12:30,21,18.105,18.145,18.105,18.145,4
20100601|2010-04-21 13:00,21,18.135,18.135,18.09,18.09,8
20100601|2010-04-21 13:30,21,18.095,18.095,18.085,18.085,3
20100601|2010-04-21 14:00,21,18.115,18.115,18.115,18.115,1
20100601|2010-04-21 18:30,22,18.09,18.09,18.09,18.09,1
20100601|2010-04-21 23:30,22,18.1,18.1,18.1,18.1,4
20100601|2010-04-22 00:00,22,18.11,18.11,18.11,18.11,2
20100601|2010-04-22 00:30,22,18.14,18.15,18.14,18.15,2
20100601|2010-04-22 01:30,22,18.09,18.09,18.09,18.09,2
20100601|2010-04-22 02:30,22,18.15,18.15,18.15,18.15,5
20100601|2010-04-22 03:00,22,18.185,18.185,18.17,18.17,4
20100601|2010-04-22 04:00,22,18.06,18.06,18.06,18.06,2
20100601|2010-04-22 04:30,22,18.005,18.005,18.005,18.005,2
20100601|2010-04-22 05:30,22,18.02,18.02,18.02,18.02,1
20100601|2010-04-22 06:00,22,17.995,17.995,17.995,17.995,1
20100601|2010-04-22 07:00,22,17.93,17.93,17.93,17.93,1
20100601|2010-04-22 07:30,22,17.895,17.895,17.895,17.895,1
20100601|2010-04-22 08:00,22,17.895,17.945,17.895,17.945,3
20100601|2010-04-22 08:30,22,17.835,17.845,17.78,17.78,37
20100601|2010-04-22 09:00,22,17.825,17.885,17.825,17.885,4
20100601|2010-04-22 09:30,22,17.865,17.905,17.86,17.905,4
20100601|2010-04-22 10:00,22,17.895,17.915,17.895,17.915,6
20100601|2010-04-22 10:30,22,17.88,17.88,17.88,17.88,1
20100601|2010-04-22 11:00,22,17.92,17.99,17.9,17.99,10
20100601|2010-04-22 11:30,22,18.02,18.03,17.995,17.995,11
20100601|2010-04-22 12:00,22,17.995,18.03,17.995,18.03,2
20100601|2010-04-22 12:30,22,18.01,18.045,18,18.045,3
20100601|2010-04-22 13:00,22,17.99,17.99,17.99,17.99,1
20100601|2010-04-22 13:30,22,18,18,18,18,1
20100601|2010-04-22 14:00,22,17.985,18,17.985,18,5
20100601|2010-04-22 18:00,23,17.95,17.95,17.95,17.95,5
20100601|2010-04-22 18:30,23,17.98,17.98,17.98,17.98,3
20100601|2010-04-22 21:30,23,17.99,17.99,17.99,17.99,4
20100601|2010-04-23 00:30,23,17.93,17.93,17.93,17.93,4
20100601|2010-04-23 02:00,23,17.99,17.99,17.97,17.97,3
20100601|2010-04-23 04:30,23,17.975,17.975,17.955,17.955,3
20100601|2010-04-23 06:00,23,17.99,17.99,17.99,17.99,1
20100601|2010-04-23 07:00,23,17.97,18.01,17.97,18.01,8
20100601|2010-04-23 07:30,23,17.97,17.97,17.97,17.97,1
20100601|2010-04-23 08:00,23,17.94,17.94,17.94,17.94,5
20100601|2010-04-23 08:30,23,17.915,17.915,17.915,17.915,3
20100601|2010-04-23 09:00,23,17.995,18.09,17.995,18.09,5
20100601|2010-04-23 09:30,23,18.06,18.16,18.06,18.16,32
20100601|2010-04-23 10:00,23,18.22,18.23,18.195,18.195,30
20100601|2010-04-23 10:30,23,18.18,18.18,18.18,18.18,6
20100601|2010-04-23 11:00,23,18.205,18.205,18.205,18.205,1
20100601|2010-04-23 12:00,23,18.215,18.215,18.215,18.215,4
20100601|2010-04-23 12:30,23,18.23,18.23,18.23,18.23,1
20100601|2010-04-23 13:00,23,18.235,18.235,18.235,18.235,1
20100601|2010-04-23 14:30,23,18.255,18.255,18.245,18.245,4
20100601|2010-04-23 15:30,23,18.275,18.275,18.275,18.275,1
20100601|2010-04-25 17:00,26,18.36,18.36,18.36,18.36,1
20100601|2010-04-25 18:00,26,18.38,18.38,18.38,18.38,2
20100601|2010-04-25 18:30,26,18.345,18.345,18.345,18.345,1
20100601|2010-04-25 19:30,26,18.385,18.39,18.385,18.39,2
20100601|2010-04-25 21:00,26,18.39,18.39,18.39,18.39,10
20100601|2010-04-25 23:00,26,18.39,18.39,18.39,18.39,1
20100601|2010-04-26 00:00,26,18.41,18.41,18.41,18.41,4
20100601|2010-04-26 00:30,26,18.41,18.41,18.41,18.41,6
20100601|2010-04-26 02:00,26,18.42,18.42,18.42,18.42,2
20100601|2010-04-26 02:30,26,18.415,18.415,18.365,18.365,6
20100601|2010-04-26 03:00,26,18.36,18.365,18.33,18.33,11
20100601|2010-04-26 03:30,26,18.38,18.38,18.38,18.38,2
20100601|2010-04-26 04:00,26,18.34,18.34,18.34,18.34,2
20100601|2010-04-26 04:30,26,18.32,18.32,18.32,18.32,3
20100601|2010-04-26 06:00,26,18.37,18.385,18.37,18.385,2
20100601|2010-04-26 07:00,26,18.375,18.375,18.375,18.375,1
20100601|2010-04-26 08:00,26,18.375,18.375,18.26,18.26,7
20100601|2010-04-26 09:00,26,18.345,18.345,18.345,18.345,1
20100601|2010-04-26 09:30,26,18.395,18.395,18.395,18.395,1
20100601|2010-04-26 10:00,26,18.395,18.395,18.395,18.395,1
20100601|2010-04-26 10:30,26,18.32,18.32,18.32,18.32,3
20100601|2010-04-26 11:00,26,18.325,18.325,18.3,18.3,2
20100601|2010-04-26 11:30,26,18.335,18.335,18.335,18.335,35
20100601|2010-04-26 12:00,26,18.33,18.33,18.315,18.32,30
20100601|2010-04-26 12:30,26,18.335,18.335,18.335,18.335,1
20100601|2010-04-26 13:00,26,18.335,18.335,18.335,18.335,7
20100601|2010-04-26 13:30,26,18.35,18.35,18.35,18.35,1
20100601|2010-04-26 14:30,26,18.31,18.31,18.31,18.31,1
20100601|2010-04-26 15:00,26,18.32,18.32,18.32,18.32,3
20100601|2010-04-27 01:00,27,18.255,18.27,18.255,18.27,21
20100601|2010-04-27 02:30,27,18.275,18.295,18.275,18.29,35
20100601|2010-04-27 04:00,27,18.26,18.265,18.26,18.265,6
20100601|2010-04-27 04:30,27,18.215,18.215,18.215,18.215,15
20100601|2010-04-27 06:30,27,18.2,18.2,18.155,18.155,4
20100601|2010-04-27 07:00,27,18.14,18.155,18.13,18.155,16
20100601|2010-04-27 07:30,27,18.13,18.13,18.13,18.13,1
20100601|2010-04-27 08:00,27,18.195,18.195,18.19,18.19,2
20100601|2010-04-27 08:30,27,18.21,18.21,18.21,18.21,1
20100601|2010-04-27 09:00,27,18.225,18.29,18.225,18.29,42
20100601|2010-04-27 09:30,27,18.275,18.365,18.275,18.36,10
20100601|2010-04-27 10:00,27,18.365,18.38,18.195,18.195,24
20100601|2010-04-27 10:30,27,18.225,18.245,18.205,18.215,5
20100601|2010-04-27 11:00,27,18.15,18.15,18.15,18.15,1
20100601|2010-04-27 12:00,27,18.11,18.125,18.11,18.12,10
20100601|2010-04-27 12:30,27,18.125,18.125,18.125,18.125,1
20100601|2010-04-27 13:00,27,18.12,18.12,18.12,18.12,1
20100601|2010-04-27 13:30,27,18.14,18.17,18.14,18.16,4
20100601|2010-04-27 14:00,27,18.185,18.23,18.165,18.23,5
20100601|2010-04-27 14:30,27,18.24,18.24,18.22,18.22,12
20100601|2010-04-27 15:00,27,18.23,18.23,18.215,18.215,2
20100601|2010-04-27 15:30,27,18.19,18.19,18.19,18.19,2
20100601|2010-04-27 18:00,28,18.23,18.245,18.23,18.23,4
20100601|2010-04-27 18:30,28,18.23,18.23,18.23,18.23,1
20100601|2010-04-27 19:00,28,18.25,18.25,18.25,18.25,3
20100601|2010-04-27 23:00,28,18.2,18.2,18.2,18.2,1
20100601|2010-04-27 23:30,28,18.175,18.175,18.175,18.175,1
20100601|2010-04-28 00:00,28,18.165,18.165,18.165,18.165,1
20100601|2010-04-28 02:00,28,18.11,18.11,18.11,18.11,6
20100601|2010-04-28 02:30,28,18.09,18.13,18.09,18.13,2
20100601|2010-04-28 03:30,28,18.08,18.08,18.08,18.08,6
20100601|2010-04-28 04:00,28,18.08,18.085,18.075,18.075,30
20100601|2010-04-28 04:30,28,18.075,18.075,17.93,17.96,49
20100601|2010-04-28 05:00,28,17.935,17.995,17.935,17.965,11
20100601|2010-04-28 05:30,28,17.955,17.955,17.91,17.91,26
20100601|2010-04-28 06:00,28,17.965,17.975,17.965,17.97,7
20100601|2010-04-28 06:30,28,17.99,17.99,17.99,17.99,1
20100601|2010-04-28 07:00,28,18.015,18.015,18.015,18.015,1
20100601|2010-04-28 07:30,28,17.93,17.93,17.93,17.93,3
20100601|2010-04-28 08:00,28,17.99,18.025,17.97,17.97,109
20100601|2010-04-28 08:30,28,18,18,17.865,17.865,58
20100601|2010-04-28 09:00,28,17.85,17.93,17.84,17.9,68
20100601|2010-04-28 09:30,28,17.9,17.955,17.9,17.955,4
20100601|2010-04-28 10:00,28,17.99,18.01,17.95,18.01,54
20100601|2010-04-28 10:30,28,17.975,18.23,17.975,18.1,97
20100601|2010-04-28 11:00,28,18.125,18.125,18.1,18.1,2
20100601|2010-04-28 11:30,28,18.11,18.13,18.11,18.13,2
20100601|2010-04-28 12:00,28,18.095,18.125,18.075,18.12,9
20100601|2010-04-28 13:00,28,18.13,18.13,18.13,18.13,10
20100601|2010-04-28 14:30,28,18.11,18.11,18.11,18.11,2
20100601|2010-04-28 15:00,28,18.12,18.12,18.12,18.12,1
20100601|2010-04-28 17:00,29,18.145,18.145,18.13,18.13,5
20100601|2010-04-28 21:00,29,18.125,18.125,18.125,18.125,1
20100601|2010-04-28 22:00,29,18.13,18.13,18.13,18.13,1
20100601|2010-04-29 02:00,29,18.1,18.1,18.1,18.1,1
20100601|2010-04-29 03:00,29,18.095,18.095,18.095,18.095,6
20100601|2010-04-29 04:00,29,18.165,18.165,18.165,18.165,10
20100601|2010-04-29 05:00,29,18.175,18.18,18.14,18.14,26
20100601|2010-04-29 05:30,29,18.16,18.16,18.16,18.16,4
20100601|2010-04-29 06:00,29,18.175,18.175,18.175,18.175,1
20100601|2010-04-29 07:30,29,18.14,18.14,18.08,18.1,26
20100601|2010-04-29 08:00,29,18.175,18.175,18.175,18.175,1
20100601|2010-04-29 08:30,29,18.135,18.2,18.135,18.2,13
20100601|2010-04-29 09:00,29,18.225,18.355,18.225,18.355,30
20100601|2010-04-29 09:30,29,18.315,18.315,18.315,18.315,1
20100601|2010-04-29 10:00,29,18.275,18.3,18.27,18.3,6
20100601|2010-04-29 10:30,29,18.285,18.315,18.285,18.315,18
20100601|2010-04-29 11:00,29,18.33,18.375,18.33,18.37,35
20100601|2010-04-29 11:30,29,18.375,18.38,18.375,18.38,10
20100601|2010-04-29 12:00,29,18.38,18.57,18.38,18.57,35
20100601|2010-04-29 12:30,29,18.515,18.515,18.515,18.515,1
20100601|2010-04-29 14:30,29,18.52,18.525,18.495,18.495,7
20100601|2010-04-29 17:00,30,18.5,18.5,18.495,18.495,6
20100601|2010-04-29 17:30,30,18.535,18.535,18.535,18.535,5
20100601|2010-04-29 19:30,30,18.565,18.57,18.565,18.57,20
20100601|2010-04-30 03:00,30,18.555,18.555,18.555,18.555,4
20100601|2010-04-30 03:30,30,18.655,18.67,18.65,18.65,11
20100601|2010-04-30 04:30,30,18.665,18.665,18.665,18.665,1
20100601|2010-04-30 05:00,30,18.65,18.65,18.65,18.65,1
20100601|2010-04-30 05:30,30,18.61,18.63,18.61,18.63,2
20100601|2010-04-30 06:00,30,18.66,18.7,18.66,18.7,4
20100601|2010-04-30 07:00,30,18.67,18.67,18.67,18.67,1
20100601|2010-04-30 07:30,30,18.66,18.725,18.66,18.725,2
20100601|2010-04-30 08:00,30,18.725,18.75,18.725,18.75,8
20100601|2010-04-30 08:30,30,18.715,18.765,18.705,18.765,17
20100601|2010-04-30 09:00,30,18.7,18.7,18.65,18.67,7
20100601|2010-04-30 09:30,30,18.75,18.755,18.74,18.755,3
20100601|2010-04-30 10:00,30,18.735,18.735,18.735,18.735,5
20100601|2010-04-30 11:00,30,18.71,18.71,18.66,18.67,10
20100601|2010-04-30 11:30,30,18.595,18.635,18.595,18.62,8
20100601|2010-04-30 12:00,30,18.6,18.61,18.6,18.61,4
20100601|2010-04-30 14:00,30,18.69,18.69,18.69,18.69,2
20100601|2010-04-30 14:30,30,18.645,18.645,18.645,18.645,1
20100601|2010-04-30 15:00,30,18.64,18.64,18.64,18.64,4
20100601|2010-05-02 18:00,3,18.615,18.615,18.6,18.6,4
20100601|2010-05-02 22:30,3,18.555,18.555,18.555,18.555,1
20100601|2010-05-02 23:00,3,18.56,18.56,18.56,18.56,1
20100601|2010-05-03 01:30,3,18.605,18.605,18.605,18.605,1
20100601|2010-05-03 02:00,3,18.57,18.57,18.57,18.57,1
20100601|2010-05-03 03:30,3,18.6,18.6,18.6,18.6,5
20100601|2010-05-03 06:00,3,18.74,18.75,18.735,18.745,9
20100601|2010-05-03 06:30,3,18.715,18.715,18.715,18.715,1
20100601|2010-05-03 07:00,3,18.69,18.69,18.69,18.69,5
20100601|2010-05-03 08:00,3,18.8,18.8,18.79,18.79,4
20100601|2010-05-03 08:30,3,18.805,18.82,18.805,18.82,8
20100601|2010-05-03 09:00,3,18.855,18.87,18.84,18.845,21
20100601|2010-05-03 09:30,3,18.81,18.81,18.695,18.695,17
20100601|2010-05-03 10:00,3,18.69,18.72,18.69,18.72,11
20100601|2010-05-03 11:00,3,18.815,18.855,18.815,18.85,3
20100601|2010-05-03 11:30,3,18.83,18.83,18.82,18.82,2
20100601|2010-05-03 12:00,3,18.79,18.79,18.79,18.79,2
20100601|2010-05-03 14:30,3,18.825,18.84,18.825,18.825,3
20100601|2010-05-03 17:00,4,18.805,18.805,18.805,18.805,2
20100601|2010-05-03 19:00,4,18.825,18.825,18.825,18.825,1
20100601|2010-05-03 21:30,4,18.74,18.74,18.74,18.74,1
20100601|2010-05-04 00:00,4,18.76,18.76,18.76,18.76,1
20100601|2010-05-04 00:30,4,18.74,18.74,18.74,18.74,1
20100601|2010-05-04 02:00,4,18.71,18.71,18.705,18.705,13
20100601|2010-05-04 03:30,4,18.67,18.67,18.66,18.66,7
20100601|2010-05-04 04:00,4,18.675,18.71,18.675,18.71,3
20100601|2010-05-04 04:30,4,18.75,18.75,18.735,18.735,2
20100601|2010-05-04 05:00,4,18.755,18.755,18.74,18.74,2
20100601|2010-05-04 05:30,4,18.73,18.73,18.695,18.695,3
20100601|2010-05-04 06:00,4,18.7,18.71,18.7,18.71,2
20100601|2010-05-04 06:30,4,18.68,18.68,18.65,18.655,53
20100601|2010-05-04 07:00,4,18.715,18.73,18.715,18.72,4
20100601|2010-05-04 07:30,4,18.67,18.715,18.67,18.715,4
20100601|2010-05-04 08:00,4,18.67,18.67,18.635,18.635,11
20100601|2010-05-04 08:30,4,18.595,18.595,18.34,18.38,21
20100601|2010-05-04 09:00,4,18.4,18.405,18.38,18.405,23
20100601|2010-05-04 09:30,4,18.3,18.3,18.16,18.195,31
20100601|2010-05-04 10:00,4,18.1,18.1,17.92,18.05,37
20100601|2010-05-04 10:30,4,18.01,18.075,18,18.075,13
20100601|2010-05-04 11:00,4,18.065,18.065,17.93,17.93,14
20100601|2010-05-04 11:30,4,17.92,17.92,17.82,17.855,13
20100601|2010-05-04 12:00,4,17.84,17.875,17.805,17.81,39
20100601|2010-05-04 12:30,4,17.965,17.965,17.935,17.935,3
20100601|2010-05-04 13:00,4,17.965,17.965,17.965,17.965,3
20100601|2010-05-04 13:30,4,17.885,17.885,17.885,17.885,1
20100601|2010-05-04 14:30,4,17.93,17.93,17.93,17.93,1
20100601|2010-05-04 15:00,4,17.92,17.92,17.92,17.92,1
20100601|2010-05-04 17:00,5,17.86,17.86,17.86,17.86,1
20100601|2010-05-04 17:30,5,17.855,17.855,17.85,17.85,3
20100601|2010-05-04 18:30,5,17.85,17.85,17.85,17.85,1
20100601|2010-05-04 19:00,5,17.67,17.67,17.64,17.64,3
20100601|2010-05-04 19:30,5,17.645,17.645,17.645,17.645,1
20100601|2010-05-04 20:00,5,17.68,17.68,17.68,17.68,3
20100601|2010-05-04 20:30,5,17.62,17.65,17.62,17.635,4
20100601|2010-05-04 21:30,5,17.65,17.65,17.65,17.65,1
20100601|2010-05-04 23:30,5,17.69,17.69,17.69,17.69,1
20100601|2010-05-05 00:00,5,17.71,17.71,17.7,17.7,6
20100601|2010-05-05 00:30,5,17.68,17.68,17.68,17.68,1
20100601|2010-05-05 01:00,5,17.705,17.82,17.705,17.815,5
20100601|2010-05-05 01:30,5,17.825,17.825,17.81,17.82,4
20100601|2010-05-05 02:00,5,17.815,17.815,17.755,17.755,2
20100601|2010-05-05 04:00,5,17.84,17.845,17.84,17.845,5
20100601|2010-05-05 04:30,5,17.86,17.86,17.815,17.83,3
20100601|2010-05-05 05:00,5,17.865,17.865,17.865,17.865,1
20100601|2010-05-05 05:30,5,17.7,17.7,17.7,17.7,3
20100601|2010-05-05 06:00,5,17.605,17.605,17.565,17.575,4
20100601|2010-05-05 06:30,5,17.595,17.7,17.585,17.7,4
20100601|2010-05-05 07:00,5,17.695,17.7,17.695,17.7,3
20100601|2010-05-05 07:30,5,17.57,17.57,17.34,17.34,8
20100601|2010-05-05 08:00,5,17.28,17.285,17.265,17.285,3
20100601|2010-05-05 08:30,5,17.235,17.275,17.12,17.27,26
20100601|2010-05-05 09:00,5,17.25,17.325,17.205,17.29,51
20100601|2010-05-05 09:30,5,17.25,17.465,17.25,17.45,11
20100601|2010-05-05 10:00,5,17.415,17.48,17.415,17.48,3
20100601|2010-05-05 10:30,5,17.565,17.59,17.54,17.59,14
20100601|2010-05-05 11:00,5,17.615,17.615,17.51,17.51,4
20100601|2010-05-05 11:30,5,17.43,17.435,17.43,17.435,2
20100601|2010-05-05 12:30,5,17.56,17.56,17.56,17.56,1
20100601|2010-05-05 13:30,5,17.48,17.48,17.48,17.48,1
20100601|2010-05-05 15:30,5,17.48,17.48,17.48,17.48,1
20100601|2010-05-05 18:00,6,17.6,17.6,17.6,17.6,1
20100601|2010-05-05 19:30,6,17.57,17.57,17.57,17.57,1
20100601|2010-05-05 20:00,6,17.58,17.58,17.58,17.58,1
20100601|2010-05-05 21:00,6,17.57,17.57,17.57,17.57,1
20100601|2010-05-05 22:30,6,17.58,17.58,17.58,17.58,1
20100601|2010-05-05 23:00,6,17.525,17.525,17.505,17.505,6
20100601|2010-05-05 23:30,6,17.52,17.55,17.52,17.55,6
20100601|2010-05-06 00:30,6,17.475,17.475,17.475,17.475,1
20100601|2010-05-06 01:00,6,17.45,17.45,17.45,17.45,1
20100601|2010-05-06 01:30,6,17.37,17.37,17.365,17.365,2
20100601|2010-05-06 02:30,6,17.425,17.43,17.425,17.43,4
20100601|2010-05-06 04:00,6,17.535,17.54,17.53,17.53,10
20100601|2010-05-06 04:30,6,17.6,17.6,17.6,17.6,1
20100601|2010-05-06 05:00,6,17.65,17.745,17.65,17.695,18
20100601|2010-05-06 05:30,6,17.715,17.745,17.715,17.74,7
20100601|2010-05-06 06:00,6,17.68,17.68,17.64,17.64,6
20100601|2010-05-06 06:30,6,17.69,17.69,17.67,17.67,2
20100601|2010-05-06 07:00,6,17.555,17.555,17.52,17.52,10
20100601|2010-05-06 07:30,6,17.51,17.52,17.46,17.52,3
20100601|2010-05-06 08:00,6,17.405,17.505,17.38,17.505,16
20100601|2010-05-06 08:30,6,17.55,17.62,17.55,17.55,5
20100601|2010-05-06 09:00,6,17.6,17.64,17.56,17.56,13
20100601|2010-05-06 09:30,6,17.495,17.495,17.385,17.385,12
20100601|2010-05-06 10:00,6,17.405,17.46,17.335,17.46,21
20100601|2010-05-06 10:30,6,17.51,17.58,17.45,17.545,13
20100601|2010-05-06 11:00,6,17.565,17.565,17.52,17.52,8
20100601|2010-05-06 11:30,6,17.55,17.55,17.54,17.54,2
20100601|2010-05-06 12:00,6,17.525,17.535,17.495,17.5,7
20100601|2010-05-06 12:30,6,17.49,17.495,17.46,17.46,10
20100601|2010-05-06 13:00,6,17.485,17.485,17.275,17.33,12
20100601|2010-05-06 13:30,6,17.3,17.505,17.295,17.375,18
20100601|2010-05-06 14:00,6,17.375,17.495,17.355,17.495,5
20100601|2010-05-06 14:30,6,17.56,17.59,17.555,17.555,10
20100601|2010-05-06 15:00,6,17.635,17.675,17.635,17.66,8
20100601|2010-05-06 15:30,6,17.675,17.675,17.66,17.675,3
20100601|2010-05-06 16:00,6,17.735,17.735,17.735,17.735,1
20100601|2010-05-06 17:00,7,17.585,17.585,17.585,17.585,4
20100601|2010-05-06 17:30,7,17.605,17.605,17.6,17.6,5
20100601|2010-05-06 18:00,7,17.575,17.575,17.57,17.57,10
20100601|2010-05-06 20:30,7,17.57,17.57,17.57,17.57,1
20100601|2010-05-06 21:30,7,17.57,17.57,17.57,17.57,1
20100601|2010-05-07 00:00,7,17.555,17.555,17.555,17.555,1
20100601|2010-05-07 01:00,7,17.61,17.615,17.61,17.615,2
20100601|2010-05-07 02:00,7,17.7,17.75,17.7,17.75,7
20100601|2010-05-07 02:30,7,17.725,17.725,17.725,17.725,1
20100601|2010-05-07 03:00,7,17.7,17.705,17.7,17.705,2
20100601|2010-05-07 04:00,7,17.66,17.66,17.66,17.66,1
20100601|2010-05-07 04:30,7,17.66,17.66,17.66,17.66,3
20100601|2010-05-07 05:00,7,17.715,17.75,17.715,17.725,14
20100601|2010-05-07 05:30,7,17.725,17.76,17.72,17.76,13
20100601|2010-05-07 06:00,7,17.735,17.735,17.65,17.65,9
20100601|2010-05-07 06:30,7,17.555,17.555,17.555,17.555,1
20100601|2010-05-07 07:00,7,17.62,17.62,17.61,17.61,2
20100601|2010-05-07 07:30,7,17.635,17.635,17.575,17.595,13
20100601|2010-05-07 08:00,7,17.6,17.67,17.58,17.66,12
20100601|2010-05-07 08:30,7,17.705,17.765,17.69,17.69,11
20100601|2010-05-07 09:00,7,17.745,17.745,17.56,17.56,30
20100601|2010-05-07 09:30,7,17.525,17.545,17.465,17.54,11
20100601|2010-05-07 10:00,7,17.605,17.685,17.605,17.655,7
20100601|2010-05-07 11:00,7,17.82,18.215,17.82,18.145,34
20100601|2010-05-07 11:30,7,18.23,18.61,18.23,18.53,16
20100601|2010-05-07 12:00,7,18.5,18.5,18.375,18.415,23
20100601|2010-05-07 12:30,7,18.37,18.375,18.37,18.375,2
20100601|2010-05-07 13:30,7,18.405,18.405,18.4,18.405,7
20100601|2010-05-07 14:00,7,18.4,18.43,18.4,18.43,3
20100601|2010-05-07 14:30,7,18.41,18.415,18.405,18.405,7
20100601|2010-05-09 17:00,10,18.42,18.42,18.4,18.41,3
20100601|2010-05-09 18:00,10,18.45,18.47,18.445,18.47,7
20100601|2010-05-09 18:30,10,18.435,18.435,18.435,18.435,1
20100601|2010-05-09 19:30,10,18.34,18.405,18.34,18.405,4
20100601|2010-05-09 20:00,10,18.36,18.36,18.315,18.315,7
20100601|2010-05-09 20:30,10,18.31,18.415,18.31,18.415,10
20100601|2010-05-09 21:00,10,18.375,18.375,18.36,18.36,5
20100601|2010-05-09 22:30,10,18.365,18.365,18.365,18.365,1
20100601|2010-05-10 00:30,10,18.48,18.48,18.48,18.48,1
20100601|2010-05-10 01:00,10,18.42,18.42,18.42,18.42,1
20100601|2010-05-10 02:00,10,18.31,18.38,18.31,18.38,2
20100601|2010-05-10 03:00,10,18.295,18.295,18.27,18.27,2
20100601|2010-05-10 03:30,10,18.42,18.43,18.42,18.43,10
20100601|2010-05-10 04:00,10,18.38,18.4,18.37,18.4,36
20100601|2010-05-10 07:00,10,18.485,18.495,18.485,18.495,2
20100601|2010-05-10 07:30,10,18.515,18.515,18.45,18.49,11
20100601|2010-05-10 08:00,10,18.52,18.575,18.515,18.52,12
20100601|2010-05-10 08:30,10,18.65,18.65,18.65,18.65,2
20100601|2010-05-10 09:00,10,18.54,18.545,18.54,18.545,20
20100601|2010-05-10 10:00,10,18.58,18.58,18.555,18.555,8
20100601|2010-05-10 10:30,10,18.465,18.49,18.465,18.49,3
20100601|2010-05-10 13:00,10,18.55,18.55,18.55,18.55,2
20100601|2010-05-10 15:00,10,18.475,18.475,18.475,18.475,1
20100601|2010-05-10 22:30,11,18.475,18.475,18.46,18.46,3
20100601|2010-05-10 23:00,11,18.46,18.46,18.46,18.46,1
20100601|2010-05-11 00:30,11,18.455,18.455,18.455,18.455,1
20100601|2010-05-11 01:00,11,18.49,18.51,18.45,18.465,10
20100601|2010-05-11 01:30,11,18.455,18.515,18.435,18.435,4
20100601|2010-05-11 02:00,11,18.44,18.44,18.44,18.44,5
20100601|2010-05-11 03:00,11,18.425,18.425,18.425,18.425,1
20100601|2010-05-11 04:00,11,18.435,18.435,18.435,18.435,3
20100601|2010-05-11 04:30,11,18.4,18.4,18.4,18.4,5
20100601|2010-05-11 05:00,11,18.415,18.415,18.415,18.415,1
20100601|2010-05-11 05:30,11,18.435,18.44,18.43,18.44,21
20100601|2010-05-11 06:30,11,18.485,18.495,18.485,18.495,6
20100601|2010-05-11 07:30,11,18.885,19.08,18.885,19.08,7
20100601|2010-05-11 08:00,11,19.14,19.15,19.08,19.08,10
20100601|2010-05-11 08:30,11,19.06,19.2,19.06,19.15,29
20100601|2010-05-11 09:00,11,19.155,19.155,19.1,19.1,12
20100601|2010-05-11 09:30,11,19.11,19.16,19.11,19.16,8
20100601|2010-05-11 10:00,11,19.18,19.22,19.15,19.15,7
20100601|2010-05-11 11:00,11,19.205,19.28,19.205,19.28,9
20100601|2010-05-11 11:30,11,19.33,19.33,19.33,19.33,2
20100601|2010-05-11 13:00,11,19.26,19.26,19.21,19.21,3
20100601|2010-05-11 13:30,11,19.32,19.345,19.32,19.345,3
20100601|2010-05-11 14:00,11,19.365,19.41,19.345,19.355,15
20100601|2010-05-11 14:30,11,19.345,19.345,19.345,19.345,6
20100601|2010-05-11 17:00,12,19.34,19.34,19.34,19.34,2
20100601|2010-05-11 18:00,12,19.33,19.33,19.33,19.33,1
20100601|2010-05-11 19:00,12,19.32,19.32,19.315,19.315,2
20100601|2010-05-11 21:00,12,19.29,19.29,19.29,19.29,1
20100601|2010-05-11 22:00,12,19.23,19.23,19.23,19.23,1
20100601|2010-05-11 22:30,12,19.22,19.22,19.21,19.21,3
20100601|2010-05-11 23:30,12,19.28,19.28,19.235,19.235,2
20100601|2010-05-12 00:00,12,19.32,19.32,19.305,19.305,2
20100601|2010-05-12 00:30,12,19.28,19.28,19.255,19.255,4
20100601|2010-05-12 01:30,12,19.235,19.24,19.23,19.24,15
20100601|2010-05-12 02:00,12,19.2,19.4,19.14,19.4,31
20100601|2010-05-12 02:30,12,19.35,19.35,19.295,19.295,37
20100601|2010-05-12 03:00,12,19.325,19.325,19.325,19.325,1
20100601|2010-05-12 03:30,12,19.44,19.515,19.44,19.49,12
20100601|2010-05-12 04:00,12,19.535,19.535,19.5,19.5,12
20100601|2010-05-12 04:30,12,19.465,19.59,19.465,19.59,4
20100601|2010-05-12 05:30,12,19.51,19.54,19.51,19.54,2
20100601|2010-05-12 06:00,12,19.56,19.585,19.56,19.585,3
20100601|2010-05-12 07:00,12,19.57,19.57,19.535,19.535,2
20100601|2010-05-12 07:30,12,19.48,19.48,19.48,19.48,1
20100601|2010-05-12 08:00,12,19.43,19.45,19.43,19.45,3
20100601|2010-05-12 08:30,12,19.51,19.51,19.51,19.51,1
20100601|2010-05-12 09:00,12,19.595,19.7,19.59,19.7,17
20100601|2010-05-12 09:30,12,19.68,19.715,19.59,19.59,7
20100601|2010-05-12 10:00,12,19.55,19.55,19.55,19.55,1
20100601|2010-05-12 11:30,12,19.67,19.685,19.62,19.62,9
20100601|2010-05-12 12:00,12,19.67,19.67,19.67,19.67,2
20100601|2010-05-12 12:30,12,19.655,19.655,19.64,19.64,2
20100601|2010-05-12 13:00,12,19.65,19.65,19.65,19.65,1
20100601|2010-05-12 14:00,12,19.61,19.61,19.6,19.6,2
20100601|2010-05-12 14:30,12,19.535,19.535,19.535,19.535,1
20100601|2010-05-12 15:00,12,19.505,19.505,19.5,19.5,5
20100601|2010-05-12 17:30,13,19.49,19.49,19.49,19.49,3
20100601|2010-05-12 20:30,13,19.44,19.44,19.44,19.44,1
20100601|2010-05-12 22:00,13,19.47,19.47,19.47,19.47,1
20100601|2010-05-12 23:30,13,19.51,19.51,19.51,19.51,10
20100601|2010-05-13 00:00,13,19.5,19.5,19.5,19.5,1
20100601|2010-05-13 02:00,13,19.56,19.56,19.48,19.48,20
20100601|2010-05-13 02:30,13,19.47,19.47,19.465,19.465,10
20100601|2010-05-13 04:00,13,19.46,19.475,19.44,19.46,6
20100601|2010-05-13 04:30,13,19.445,19.445,19.445,19.445,1
20100601|2010-05-13 05:30,13,19.44,19.44,19.44,19.44,2
20100601|2010-05-13 06:30,13,19.48,19.48,19.48,19.48,3
20100601|2010-05-13 07:00,13,19.48,19.565,19.48,19.565,21
20100601|2010-05-13 07:30,13,19.605,19.625,19.6,19.62,10
20100601|2010-05-13 08:00,13,19.61,19.645,19.6,19.625,7
20100601|2010-05-13 08:30,13,19.62,19.62,19.53,19.58,17
20100601|2010-05-13 09:00,13,19.625,19.65,19.595,19.61,38
20100601|2010-05-13 09:30,13,19.665,19.665,19.665,19.665,1
20100601|2010-05-13 10:00,13,19.7,19.8,19.7,19.8,13
20100601|2010-05-13 10:30,13,19.71,19.71,19.71,19.71,8
20100601|2010-05-13 11:00,13,19.66,19.66,19.515,19.515,45
20100601|2010-05-13 11:30,13,19.415,19.435,19.39,19.435,3
20100601|2010-05-13 12:00,13,19.39,19.465,19.355,19.465,4
20100601|2010-05-13 14:30,13,19.505,19.505,19.355,19.44,50
20100601|2010-05-13 18:30,14,19.47,19.49,19.47,19.49,2
20100601|2010-05-13 19:00,14,19.47,19.47,19.47,19.47,1
20100601|2010-05-13 20:00,14,19.485,19.49,19.485,19.49,8
20100601|2010-05-13 21:30,14,19.515,19.515,19.515,19.515,8
20100601|2010-05-13 23:30,14,19.52,19.52,19.515,19.515,8
20100601|2010-05-14 01:30,14,19.45,19.45,19.45,19.45,5
20100601|2010-05-14 02:30,14,19.485,19.55,19.485,19.55,16
20100601|2010-05-14 03:00,14,19.585,19.585,19.585,19.585,1
20100601|2010-05-14 03:30,14,19.64,19.64,19.64,19.64,1
20100601|2010-05-14 04:00,14,19.595,19.595,19.595,19.595,1
20100601|2010-05-14 04:30,14,19.53,19.565,19.47,19.565,33
20100601|2010-05-14 05:00,14,19.6,19.6,19.6,19.6,6
20100601|2010-05-14 05:30,14,19.675,19.685,19.675,19.685,14
20100601|2010-05-14 06:00,14,19.65,19.65,19.65,19.65,1
20100601|2010-05-14 06:30,14,19.62,19.62,19.62,19.62,1
20100601|2010-05-14 07:00,14,19.61,19.61,19.61,19.61,1
20100601|2010-05-14 07:30,14,19.65,19.65,19.6,19.615,15
20100601|2010-05-14 08:00,14,19.65,19.66,19.64,19.64,14
20100601|2010-05-14 08:30,14,19.62,19.635,19.4,19.4,56
20100601|2010-05-14 09:00,14,19.415,19.485,19.395,19.42,11
20100601|2010-05-14 09:30,14,19.38,19.38,19.135,19.17,40
20100601|2010-05-14 10:00,14,19.165,19.165,18.975,19.09,84
20100601|2010-05-14 10:30,14,19.19,19.265,19.14,19.265,10
20100601|2010-05-14 11:00,14,19.25,19.25,19.2,19.2,2
20100601|2010-05-14 11:30,14,19.175,19.235,19.17,19.17,6
20100601|2010-05-14 12:00,14,19.15,19.22,19.15,19.185,9
20100601|2010-05-14 12:30,14,19.195,19.195,19.175,19.175,4
20100601|2010-05-14 13:00,14,19.2,19.22,19.2,19.22,2
20100601|2010-05-14 13:30,14,19.26,19.26,19.26,19.26,2
20100601|2010-05-14 14:00,14,19.3,19.315,19.3,19.315,3
20100601|2010-05-14 14:30,14,19.335,19.335,19.335,19.335,1
20100601|2010-05-14 15:00,14,19.29,19.29,19.29,19.29,1
20100601|2010-05-14 15:30,14,19.3,19.3,19.3,19.3,1
20100601|2010-05-16 19:00,17,19.32,19.32,19.32,19.32,1
20100601|2010-05-16 21:00,17,19.325,19.325,19.315,19.315,2
20100601|2010-05-16 22:00,17,19.4,19.405,19.39,19.39,8
20100601|2010-05-16 22:30,17,19.39,19.39,19.39,19.39,8
20100601|2010-05-17 00:30,17,19.32,19.32,19.28,19.28,2
20100601|2010-05-17 01:00,17,19.265,19.265,19.26,19.26,2
20100601|2010-05-17 01:30,17,19.17,19.17,19.17,19.17,1
20100601|2010-05-17 02:00,17,19.19,19.19,19.19,19.19,2
20100601|2010-05-17 02:30,17,19.195,19.195,19.195,19.195,1
20100601|2010-05-17 03:30,17,19.2,19.2,19.2,19.2,1
20100601|2010-05-17 05:30,17,19.07,19.105,19.07,19.105,2
20100601|2010-05-17 06:00,17,19.14,19.14,19.14,19.14,1
20100601|2010-05-17 06:30,17,19.17,19.17,19.155,19.155,2
20100601|2010-05-17 07:30,17,19.26,19.26,19.26,19.26,5
20100601|2010-05-17 08:00,17,19.25,19.26,19.25,19.26,2
20100601|2010-05-17 08:30,17,19.35,19.35,19.34,19.34,9
20100601|2010-05-17 10:00,17,19.21,19.21,19.095,19.135,4
20100601|2010-05-17 10:30,17,19.11,19.11,18.75,18.815,79
20100601|2010-05-17 11:00,17,18.84,18.895,18.805,18.83,35
20100601|2010-05-17 11:30,17,18.87,18.94,18.87,18.94,5
20100601|2010-05-17 12:00,17,18.9,18.935,18.835,18.85,6
20100601|2010-05-17 12:30,17,18.9,18.9,18.9,18.9,1
20100601|2010-05-17 13:30,17,18.92,18.92,18.92,18.92,1
20100601|2010-05-17 14:00,17,18.935,18.935,18.92,18.925,3
20100601|2010-05-17 14:30,17,18.89,18.89,18.89,18.89,1
20100601|2010-05-17 15:30,17,18.89,18.89,18.89,18.89,3
20100601|2010-05-17 20:00,18,18.89,18.89,18.89,18.89,1
20100601|2010-05-17 23:30,18,18.94,18.95,18.94,18.95,20
20100601|2010-05-18 01:00,18,18.94,18.945,18.93,18.93,21
20100601|2010-05-18 01:30,18,18.935,18.935,18.93,18.93,20
20100601|2010-05-18 02:00,18,18.85,18.85,18.84,18.85,20
20100601|2010-05-18 02:30,18,18.795,18.835,18.775,18.835,17
20100601|2010-05-18 05:00,18,18.845,18.845,18.845,18.845,1
20100601|2010-05-18 05:30,18,18.87,18.885,18.87,18.885,2
20100601|2010-05-18 06:00,18,18.805,18.805,18.66,18.66,3
20100601|2010-05-18 06:30,18,18.72,18.72,18.72,18.72,1
20100601|2010-05-18 07:30,18,18.755,18.87,18.755,18.87,28
20100601|2010-05-18 08:00,18,18.93,18.93,18.91,18.91,4
20100601|2010-05-18 08:30,18,18.855,18.905,18.825,18.9,6
20100601|2010-05-18 09:00,18,18.915,19.03,18.915,19.02,10
20100601|2010-05-18 09:30,18,18.995,18.995,18.995,18.995,1
20100601|2010-05-18 10:00,18,19.05,19.125,19.05,19.07,12
20100601|2010-05-18 10:30,18,19.05,19.05,19.03,19.03,2
20100601|2010-05-18 11:00,18,18.995,18.995,18.915,18.915,4
20100601|2010-05-18 12:00,18,18.915,18.915,18.875,18.875,14
20100601|2010-05-18 12:30,18,18.865,18.865,18.86,18.86,2
20100601|2010-05-18 13:00,18,18.895,18.96,18.895,18.96,2
20100601|2010-05-18 13:30,18,19.08,19.08,19.08,19.08,1
20100601|2010-05-18 14:30,18,18.95,18.95,18.95,18.95,1
20100601|2010-05-18 17:30,19,18.94,18.94,18.94,18.94,2
20100601|2010-05-18 20:00,19,18.815,18.815,18.815,18.815,1
20100601|2010-05-18 22:30,19,18.725,18.725,18.685,18.685,30
20100601|2010-05-18 23:30,19,18.68,18.68,18.675,18.675,10
20100601|2010-05-19 00:30,19,18.7,18.715,18.695,18.695,26
20100601|2010-05-19 01:00,19,18.665,18.68,18.665,18.68,17
20100601|2010-05-19 01:30,19,18.645,18.645,18.615,18.615,10
20100601|2010-05-19 02:00,19,18.73,18.73,18.72,18.72,20
20100601|2010-05-19 02:30,19,18.72,18.77,18.72,18.77,11
20100601|2010-05-19 03:00,19,18.745,18.75,18.745,18.75,10
20100601|2010-05-19 03:30,19,18.73,18.73,18.615,18.615,41
20100601|2010-05-19 04:00,19,18.56,18.56,18.56,18.56,1
20100601|2010-05-19 04:30,19,18.52,18.52,18.46,18.46,2
20100601|2010-05-19 05:00,19,18.41,18.525,18.4,18.525,15
20100601|2010-05-19 06:00,19,18.5,18.5,18.5,18.5,1
20100601|2010-05-19 07:00,19,18.535,18.56,18.515,18.52,8
20100601|2010-05-19 08:00,19,18.68,18.68,18.68,18.68,1
20100601|2010-05-19 08:30,19,18.595,18.595,18.47,18.47,5
20100601|2010-05-19 09:00,19,18.455,18.455,18.185,18.285,59
20100601|2010-05-19 10:00,19,18.195,18.215,18.195,18.215,3
20100601|2010-05-19 10:30,19,18.23,18.23,18.075,18.075,10
20100601|2010-05-19 11:00,19,18.1,18.1,18.06,18.06,8
20100601|2010-05-19 11:30,19,18.115,18.115,18.115,18.115,2
20100601|2010-05-19 12:00,19,18.125,18.14,18.105,18.105,3
20100601|2010-05-19 12:30,19,18.115,18.115,18.085,18.085,2
20100601|2010-05-19 13:30,19,18.22,18.22,18.22,18.22,2
20100601|2010-05-19 19:30,20,18.27,18.27,18.27,18.27,1
20100601|2010-05-19 21:30,20,18.285,18.285,18.285,18.285,1
20100601|2010-05-20 00:30,20,18.1,18.1,18.04,18.045,4
20100601|2010-05-20 01:00,20,18.035,18.035,18.035,18.035,1
20100601|2010-05-20 01:30,20,17.925,18.04,17.925,18.04,2
20100601|2010-05-20 02:30,20,18.085,18.135,18.08,18.13,11
20100601|2010-05-20 03:00,20,18.045,18.045,18.045,18.045,1
20100601|2010-05-20 04:00,20,18.1,18.1,18.1,18.1,1
20100601|2010-05-20 04:30,20,18.045,18.045,18.04,18.04,2
20100601|2010-05-20 05:00,20,17.975,17.975,17.975,17.975,1
20100601|2010-05-20 06:00,20,17.885,17.885,17.75,17.75,14
20100601|2010-05-20 06:30,20,17.78,17.795,17.78,17.795,2
20100601|2010-05-20 07:00,20,17.8,17.8,17.475,17.475,47
20100601|2010-05-20 07:30,20,17.52,17.695,17.52,17.69,10
20100601|2010-05-20 08:00,20,17.715,17.78,17.715,17.775,14
20100601|2010-05-20 08:30,20,17.745,17.745,17.695,17.695,2
20100601|2010-05-20 09:00,20,17.635,17.635,17.595,17.595,31
20100601|2010-05-20 09:30,20,17.675,17.675,17.635,17.635,2
20100601|2010-05-20 10:00,20,17.685,17.685,17.685,17.685,1
20100601|2010-05-20 10:30,20,17.945,17.945,17.89,17.89,6
20100601|2010-05-20 11:30,20,17.71,17.71,17.71,17.71,2
20100601|2010-05-20 12:00,20,17.645,17.7,17.645,17.7,2
20100601|2010-05-20 12:30,20,17.72,17.72,17.715,17.715,2
20100601|2010-05-20 13:00,20,17.74,17.815,17.74,17.815,5
20100601|2010-05-20 13:30,20,17.81,17.81,17.81,17.81,3
20100601|2010-05-20 15:00,20,17.67,17.67,17.67,17.67,1
20100601|2010-05-20 15:30,20,17.635,17.635,17.635,17.635,1
20100601|2010-05-20 20:30,21,17.665,17.67,17.665,17.67,8
20100601|2010-05-20 21:00,21,17.66,17.695,17.66,17.685,12
20100601|2010-05-21 00:00,21,17.665,17.665,17.665,17.665,2
20100601|2010-05-21 02:30,21,17.68,17.68,17.68,17.68,1
20100601|2010-05-21 03:00,21,17.6,17.6,17.585,17.585,2
20100601|2010-05-21 03:30,21,17.675,17.675,17.675,17.675,1
20100601|2010-05-21 05:00,21,17.765,17.765,17.765,17.765,1
20100601|2010-05-21 05:30,21,17.715,17.725,17.71,17.725,7
20100601|2010-05-21 06:30,21,17.63,17.74,17.63,17.71,8
20100601|2010-05-21 07:00,21,17.705,17.705,17.69,17.69,6
20100601|2010-05-21 07:30,21,17.56,17.56,17.56,17.56,2
20100601|2010-05-21 08:00,21,17.555,17.555,17.555,17.555,2
20100601|2010-05-21 08:30,21,17.445,17.6,17.435,17.6,4
20100601|2010-05-21 09:00,21,17.63,17.63,17.63,17.63,1
20100601|2010-05-21 09:30,21,17.56,17.6,17.56,17.6,5
20100601|2010-05-21 10:30,21,17.78,17.8,17.78,17.78,4
20100601|2010-05-21 11:00,21,17.735,17.735,17.735,17.735,3
20100601|2010-05-21 13:30,21,17.575,17.6,17.575,17.6,3
20100601|2010-05-21 14:30,21,17.605,17.62,17.605,17.62,2
20100601|2010-05-24 01:00,24,17.97,17.97,17.97,17.97,4
20100601|2010-05-24 01:30,24,17.995,17.995,17.995,17.995,1
20100601|2010-05-24 02:00,24,18,18,18,18,1
20100601|2010-05-24 03:00,24,17.925,17.925,17.925,17.925,1
20100601|2010-05-24 08:00,24,17.81,17.81,17.81,17.81,1
20100601|2010-05-24 08:30,24,17.825,17.825,17.76,17.78,10
20100601|2010-05-24 09:00,24,17.785,17.845,17.785,17.845,12
20100601|2010-05-24 09:30,24,17.9,17.9,17.9,17.9,1
20100601|2010-05-24 10:00,24,17.92,18.015,17.91,17.98,4
20100601|2010-05-24 10:30,24,17.965,17.965,17.95,17.95,2
20100601|2010-05-24 11:00,24,17.985,17.985,17.985,17.985,2
20100601|2010-05-24 11:30,24,17.955,18.04,17.955,18.04,21
20100601|2010-05-24 12:00,24,18.045,18.045,18.035,18.035,3
20100601|2010-05-24 13:30,24,18.005,18.005,18.005,18.005,1
20100601|2010-05-24 14:30,24,17.95,17.95,17.945,17.95,7
20100601|2010-05-24 17:00,25,17.96,17.96,17.96,17.96,1
20100601|2010-05-24 22:30,25,17.77,17.77,17.77,17.77,1
20100601|2010-05-25 01:30,25,17.63,17.63,17.625,17.63,6
20100601|2010-05-25 02:30,25,17.65,17.65,17.65,17.65,5
20100601|2010-05-25 03:00,25,17.69,17.695,17.68,17.68,20
20100601|2010-05-25 03:30,25,17.605,17.62,17.605,17.62,2
20100601|2010-05-25 05:00,25,17.6,17.62,17.6,17.6,16
20100601|2010-05-25 06:00,25,17.665,17.665,17.665,17.665,5
20100601|2010-05-25 07:00,25,17.685,17.685,17.685,17.685,1
20100601|2010-05-25 08:30,25,17.56,17.595,17.52,17.595,17
20100601|2010-05-25 09:00,25,17.685,17.685,17.67,17.67,2
20100601|2010-05-25 09:30,25,17.67,17.675,17.67,17.675,2
20100601|2010-05-25 10:00,25,17.67,17.67,17.66,17.66,16
20100601|2010-05-25 11:30,25,17.705,17.705,17.705,17.705,2
20100601|2010-05-25 12:00,25,17.68,17.68,17.68,17.68,1
20100601|2010-05-25 12:30,25,17.795,17.795,17.795,17.795,1
20100601|2010-05-25 13:00,25,17.765,17.765,17.765,17.765,1
20100601|2010-05-25 14:00,25,17.82,17.82,17.82,17.82,1
20100601|2010-05-25 17:00,26,18,18,18,18,1
20100601|2010-05-25 23:00,26,18.07,18.07,18.07,18.07,1
20100601|2010-05-26 01:30,26,18.06,18.06,18.06,18.06,1
20100601|2010-05-26 03:00,26,18.175,18.175,18.175,18.175,1
20100601|2010-05-26 03:30,26,18.23,18.255,18.23,18.235,5
20100601|2010-05-26 05:00,26,18.255,18.255,18.255,18.255,1
20100601|2010-05-26 07:00,26,18.285,18.285,18.27,18.27,6
20100601|2010-05-26 07:30,26,18.26,18.27,18.195,18.22,21
20100601|2010-05-26 08:00,26,18.215,18.215,18.19,18.19,5
20100601|2010-05-26 08:30,26,18.185,18.22,18.17,18.22,9
20100601|2010-05-26 09:00,26,18.235,18.235,18.235,18.235,1
20100601|2010-05-26 09:30,26,18.36,18.37,18.36,18.37,35
20100601|2010-05-26 10:00,26,18.285,18.285,18.27,18.27,2
20100601|2010-05-26 10:30,26,18.21,18.21,18.21,18.21,1
20100601|2010-05-26 12:00,26,18.265,18.265,18.265,18.265,1
20100601|2010-05-26 13:00,26,18.255,18.255,18.24,18.24,3
20100601|2010-05-26 14:00,26,18.19,18.195,18.1,18.1,10
20100601|2010-05-26 15:00,26,18.095,18.095,18.095,18.095,1
20100601|2010-05-27 06:30,27,18.305,18.305,18.235,18.24,60
20100601|2010-05-27 07:00,27,18.245,18.245,18.175,18.175,25
20100601|2010-05-27 10:00,27,18.54,18.54,18.5,18.5,2
20100601|2010-05-27 10:30,27,18.49,18.49,18.49,18.49,1
20100601|2010-05-27 11:30,27,18.47,18.47,18.47,18.47,1
20100601|2010-05-27 12:00,27,18.42,18.42,18.415,18.415,10
20100601|2010-05-27 13:00,27,18.46,18.46,18.46,18.46,1
20100601|2010-05-28 03:00,28,18.6,18.6,18.6,18.6,4
20100601|2010-05-28 03:30,28,18.6,18.6,18.6,18.6,1
20100601|2010-05-28 14:00,28,18.38,18.38,18.38,18.38,4
20100601|2010-06-01 08:30,1,18.505,18.505,18.505,18.505,1
20100601|2010-06-01 10:00,1,18.62,18.63,18.62,18.63,11
20100601|2010-06-01 10:30,1,18.5,18.5,18.5,18.5,1
20100601|2010-06-01 13:00,1,18.45,18.45,18.45,18.45,2
20100601|2010-06-02 01:30,2,18.375,18.38,18.375,18.38,6
20100601|2010-06-02 07:00,2,18.365,18.365,18.36,18.36,5
20100601|2010-06-03 10:30,3,18.01,18.01,18.01,18.01,1
20100601|2010-06-03 11:00,3,17.98,17.98,17.875,17.885,15
20100601|2010-06-04 07:00,4,17.8,17.8,17.8,17.8,2
20100601|2010-06-04 08:00,4,17.625,17.625,17.615,17.615,2
20100601|2010-06-04 11:00,4,17.58,17.58,17.58,17.58,2
20100601|2010-06-04 15:00,4,17.42,17.42,17.415,17.415,2
20100601|2010-06-06 19:00,7,17.47,17.47,17.47,17.47,2
20100601|2010-06-07 04:30,7,17.32,17.32,17.32,17.32,19
20100601|2010-06-07 05:00,7,17.33,17.44,17.31,17.44,17
20100601|2010-06-07 11:30,7,18.145,18.145,18.1,18.1,2
20100601|2010-06-07 13:00,7,18.16,18.16,18.16,18.16,1
20100601|2010-06-08 14:00,8,18.255,18.255,18.255,18.255,1
20100601|2010-06-09 02:00,9,18.3,18.3,18.3,18.3,1
20100601|2010-06-09 13:00,9,18.165,18.165,18.165,18.165,1
20100601|2010-06-09 20:00,10,18.06,18.09,18.06,18.09,2
20100601|2010-06-11 10:00,11,18.2,18.2,18.2,18.2,1
20100601|2010-06-11 12:30,11,18.28,18.28,18.28,18.28,1
20100601|2010-06-15 13:00,15,18.575,18.575,18.575,18.575,1
20100601|2010-06-15 18:30,16,18.55,18.55,18.55,18.55,1
20100601|2010-06-17 14:00,17,18.67,18.67,18.67,18.67,1
20100601|2010-06-18 12:00,18,19.18,19.18,19.18,19.18,1
20100601|2010-06-22 09:00,22,18.91,18.91,18.91,18.91,1
20100601|2010-06-23 08:30,23,18.5,18.5,18.5,18.5,1
20100601|2010-06-24 11:00,24,18.68,18.68,18.68,18.68,4
20100701|2009-06-04 03:30,4,15.51,15.51,15.51,15.51,1
20100701|2009-06-04 10:30,4,15.81,15.81,15.81,15.81,1
20100701|2009-06-04 11:00,4,15.845,15.845,15.845,15.845,1
20100701|2009-06-04 12:00,4,16,16,16,16,1
20100701|2009-06-04 21:00,5,16.015,16.015,16.015,16.015,1
20100701|2009-06-05 04:00,5,15.84,15.84,15.84,15.84,1
20100701|2009-06-05 07:30,5,15.95,15.95,15.6,15.6,2
20100701|2009-06-05 08:00,5,15.33,15.33,15.33,15.33,1
20100701|2009-06-09 02:30,9,15.17,15.17,15.17,15.17,2
20100701|2009-06-09 10:00,9,15.26,15.26,15.26,15.26,1
20100701|2009-06-10 12:00,10,15.38,15.38,15.38,15.38,3
20100701|2009-06-10 12:30,10,15.255,15.255,15.255,15.255,2
20100701|2009-06-10 13:00,10,15.26,15.26,15.26,15.26,1
20100701|2009-06-11 09:00,11,15.27,15.27,15.27,15.27,1
20100701|2009-06-15 03:00,15,14.5,14.5,14.5,14.5,2
20100701|2009-06-15 05:30,15,14.56,14.56,14.56,14.56,2
20100701|2009-06-15 08:00,15,14.565,14.565,14.545,14.545,2
20100701|2009-06-17 01:30,17,14.4,14.4,14.4,14.4,2
20100701|2009-06-17 10:00,17,14.33,14.33,14.33,14.33,2
20100701|2009-06-18 09:30,18,14.355,14.355,14.355,14.355,1
20100701|2009-06-19 07:30,19,14.485,14.485,14.485,14.485,2
20100701|2009-06-22 08:30,22,13.95,13.95,13.935,13.935,2
20100701|2009-06-24 13:30,24,13.92,13.92,13.92,13.92,10
20100701|2009-06-25 11:00,25,14.125,14.125,14.11,14.11,2
20100701|2009-06-26 09:30,26,14.26,14.26,14.26,14.26,5
20100701|2009-06-26 12:00,26,14.24,14.24,14.24,14.24,3
20100701|2009-06-28 17:00,29,14.185,14.185,14.185,14.185,1
20100701|2009-06-28 21:30,29,14.03,14.03,14.03,14.03,1
20100701|2009-06-29 12:00,29,14.085,14.095,14.085,14.095,11
20100701|2009-06-29 12:30,29,14.05,14.05,14.05,14.05,1
20100701|2009-06-30 09:00,30,13.8,13.8,13.79,13.79,100
20100701|2009-06-30 09:30,30,13.625,13.635,13.58,13.635,50
20100701|2009-06-30 12:00,30,13.715,13.72,13.715,13.72,12
20100701|2009-07-01 02:00,1,13.78,13.78,13.78,13.78,4
20100701|2009-07-02 12:30,2,13.51,13.51,13.51,13.51,1
20100701|2009-07-02 13:30,2,13.49,13.49,13.44,13.44,200
20100701|2009-07-02 14:00,2,13.465,13.465,13.465,13.465,2
20100701|2009-07-02 15:00,2,13.465,13.465,13.465,13.465,1
20100701|2009-07-06 07:30,6,13.15,13.15,13.15,13.15,10
20100701|2009-07-06 08:00,6,13.145,13.145,13.145,13.145,10
20100701|2009-07-06 08:30,6,13.24,13.24,13.24,13.24,10
20100701|2009-07-06 09:00,6,13.3,13.3,13.26,13.26,100
20100701|2009-07-07 09:30,7,13.275,13.275,13.275,13.275,2
20100701|2009-07-07 23:30,8,13.175,13.205,13.175,13.205,2
20100701|2009-07-08 00:30,8,13.195,13.195,13.195,13.195,1
20100701|2009-07-08 10:00,8,12.94,12.94,12.94,12.94,1
20100701|2009-07-08 11:30,8,12.925,12.925,12.925,12.925,1
20100701|2009-07-08 12:00,8,12.93,12.93,12.93,12.93,1
20100701|2009-07-08 13:00,8,12.925,12.925,12.925,12.925,2
20100701|2009-07-09 01:30,9,12.98,12.98,12.97,12.97,2
20100701|2009-07-09 07:30,9,13.015,13.015,13.015,13.015,2
20100701|2009-07-10 02:30,10,12.935,12.935,12.935,12.935,2
20100701|2009-07-10 04:30,10,12.71,12.71,12.71,12.71,2
20100701|2009-07-12 17:30,13,12.705,12.705,12.7,12.7,5
20100701|2009-07-12 23:30,13,12.665,12.675,12.665,12.675,4
20100701|2009-07-15 02:30,15,13.14,13.14,13.14,13.14,1
20100701|2009-07-15 05:30,15,13.29,13.29,13.29,13.29,2
20100701|2009-07-15 07:00,15,13.41,13.41,13.41,13.41,2
20100701|2009-07-16 08:00,16,13.25,13.25,13.25,13.25,5
20100701|2009-07-16 10:30,16,13.4,13.4,13.4,13.4,1
20100701|2009-07-16 13:00,16,13.33,13.33,13.33,13.33,1
20100701|2009-07-21 11:00,21,13.64,13.64,13.64,13.64,1
20100701|2009-07-21 12:00,21,13.58,13.595,13.58,13.595,7
20100701|2009-07-22 03:00,22,13.55,13.55,13.54,13.54,2
20100701|2009-07-22 08:30,22,13.575,13.575,13.575,13.575,5
20100701|2009-07-24 12:00,24,13.945,13.945,13.945,13.945,4
20100701|2009-07-27 06:00,27,14.145,14.145,14.145,14.145,1
20100701|2009-07-27 10:30,27,14.09,14.09,14.09,14.09,1
20100701|2009-07-28 07:30,28,14.105,14.105,14.085,14.085,4
20100701|2009-07-28 08:00,28,14.04,14.04,14.04,14.04,3
20100701|2009-07-29 01:30,29,13.655,13.655,13.655,13.655,1
20100701|2009-07-31 03:00,31,13.695,13.695,13.695,13.695,2
20100701|2009-08-03 02:00,3,14.215,14.215,14.215,14.215,2
20100701|2009-08-03 02:30,3,14.215,14.215,14.215,14.215,2
20100701|2009-08-03 06:30,3,14.425,14.425,14.425,14.425,2
20100701|2009-08-03 10:00,3,14.5,14.5,14.5,14.5,4
20100701|2009-08-03 11:30,3,14.45,14.45,14.45,14.45,5
20100701|2009-08-03 12:00,3,14.37,14.37,14.37,14.37,1
20100701|2009-08-04 04:00,4,14.25,14.25,14.25,14.25,2
20100701|2009-08-04 11:30,4,14.79,14.79,14.79,14.79,1
20100701|2009-08-04 12:00,4,14.845,14.845,14.835,14.835,3
20100701|2009-08-04 13:30,4,14.715,14.715,14.715,14.715,1
20100701|2009-08-05 11:00,5,14.85,14.85,14.845,14.845,5
20100701|2009-08-05 11:30,5,14.84,14.84,14.84,14.84,5
20100701|2009-08-05 12:00,5,14.83,14.83,14.83,14.83,1
20100701|2009-08-05 13:00,5,14.87,14.87,14.87,14.87,1
20100701|2009-08-05 13:30,5,14.92,14.92,14.92,14.92,1
20100701|2009-08-06 15:00,6,14.675,14.675,14.665,14.665,6
20100701|2009-08-07 07:30,7,14.775,14.775,14.77,14.77,3
20100701|2009-08-11 08:00,11,14.43,14.43,14.43,14.43,2
20100701|2009-08-12 03:00,12,14.295,14.31,14.285,14.305,11
20100701|2009-08-19 02:00,19,13.89,13.89,13.89,13.89,2
20100701|2009-08-21 06:30,21,14.135,14.135,14.135,14.135,3
20100701|2009-08-21 10:30,21,14.305,14.305,14.305,14.305,1
20100701|2009-08-24 12:00,24,14.325,14.325,14.325,14.325,3
20100701|2009-08-26 06:30,26,14.39,14.39,14.39,14.39,1
20100701|2009-08-26 08:00,26,14.47,14.47,14.47,14.47,1
20100701|2009-08-26 08:30,26,14.35,14.35,14.34,14.34,10
20100701|2009-08-27 11:30,27,14.305,14.305,14.305,14.305,1
20100701|2009-08-28 07:30,28,14.815,14.815,14.815,14.815,6
20100701|2009-08-28 09:00,28,14.835,14.835,14.835,14.835,7
20100701|2009-08-31 09:00,31,14.835,14.835,14.835,14.835,3
20100701|2009-08-31 12:00,31,14.95,14.98,14.95,14.98,2
20100701|2009-08-31 19:30,1,14.915,14.915,14.915,14.915,1
20100701|2009-08-31 20:00,1,14.925,14.925,14.925,14.925,1
20100701|2009-09-01 03:30,1,14.92,14.92,14.92,14.92,5
20100701|2009-09-02 10:00,2,15.215,15.215,15.215,15.215,1
20100701|2009-09-02 13:00,2,15.49,15.49,15.49,15.49,1
20100701|2009-09-03 06:00,3,15.83,15.83,15.83,15.83,1
20100701|2009-09-03 12:00,3,16.335,16.335,16.335,16.335,1
20100701|2009-09-03 14:00,3,16.205,16.205,16.205,16.205,1
20100701|2009-09-03 15:00,3,16.25,16.25,16.25,16.25,1
20100701|2009-09-03 22:00,4,16.2,16.2,16.2,16.2,4
20100701|2009-09-04 00:00,4,16.205,16.21,16.205,16.205,4
20100701|2009-09-04 08:30,4,16.125,16.125,16.125,16.125,1
20100701|2009-09-08 07:00,8,16.775,16.775,16.775,16.775,2
20100701|2009-09-08 07:30,8,16.8,16.8,16.8,16.8,1
20100701|2009-09-08 12:00,8,16.59,16.59,16.59,16.59,1
20100701|2009-09-09 07:00,9,16.65,16.65,16.65,16.65,1
20100701|2009-09-09 13:00,9,16.485,16.485,16.485,16.485,2
20100701|2009-09-10 06:00,10,16.155,16.155,16.155,16.155,1
20100701|2009-09-10 09:00,10,16.46,16.46,16.46,16.46,3
20100701|2009-09-10 09:30,10,16.56,16.56,16.56,16.56,2
20100701|2009-09-10 10:30,10,16.54,16.54,16.54,16.54,2
20100701|2009-09-10 11:30,10,16.73,16.77,16.73,16.745,9
20100701|2009-09-10 13:00,10,16.755,16.755,16.755,16.755,2
20100701|2009-09-10 14:30,10,16.69,16.69,16.69,16.69,2
20100701|2009-09-10 15:00,10,16.745,16.745,16.745,16.745,2
20100701|2009-09-11 02:30,11,16.9,16.91,16.9,16.91,10
20100701|2009-09-11 07:00,11,16.96,16.96,16.96,16.96,2
20100701|2009-09-11 09:00,11,16.98,16.98,16.98,16.98,1
20100701|2009-09-11 09:30,11,16.995,16.995,16.995,16.995,1
20100701|2009-09-11 12:30,11,16.835,16.835,16.805,16.805,4
20100701|2009-09-11 13:30,11,16.86,16.86,16.86,16.86,2
20100701|2009-09-13 17:00,14,16.86,16.86,16.86,16.86,1
20100701|2009-09-15 11:00,15,16.99,16.99,16.99,16.99,1
20100701|2009-09-15 13:30,15,17.07,17.07,17.07,17.07,1
20100701|2009-09-16 06:30,16,17.42,17.42,17.41,17.41,10
20100701|2009-09-16 09:00,16,17.42,17.42,17.42,17.42,2
20100701|2009-09-16 10:00,16,17.45,17.45,17.45,17.45,1
20100701|2009-09-17 08:30,17,17.55,17.55,17.55,17.55,3
20100701|2009-09-18 09:00,18,17.16,17.16,17.16,17.16,1
20100701|2009-09-18 12:30,18,17.14,17.155,17.14,17.155,4
20100701|2009-09-18 15:00,18,17.07,17.07,17.07,17.07,1
20100701|2009-09-20 22:00,21,16.64,16.64,16.64,16.64,1
20100701|2009-09-21 08:00,21,16.785,16.785,16.785,16.785,2
20100701|2009-09-21 09:00,21,16.77,16.77,16.77,16.77,2
20100701|2009-09-21 12:30,21,16.97,16.97,16.97,16.97,2
20100701|2009-09-22 07:30,22,17.37,17.37,17.365,17.365,3
20100701|2009-09-22 09:00,22,17.275,17.28,17.24,17.24,6
20100701|2009-09-22 09:30,22,17.21,17.22,17.21,17.22,4
20100701|2009-09-22 10:00,22,17.285,17.285,17.285,17.285,2
20100701|2009-09-22 11:00,22,17.25,17.25,17.25,17.25,2
20100701|2009-09-22 12:00,22,17.24,17.24,17.2,17.2,7
20100701|2009-09-23 07:00,23,17.21,17.21,17.21,17.21,2
20100701|2009-09-23 07:30,23,17.145,17.145,17.14,17.14,2
20100701|2009-09-23 09:00,23,17.03,17.055,17.025,17.055,5
20100701|2009-09-23 09:30,23,16.89,16.89,16.89,16.89,4
20100701|2009-09-23 11:30,23,16.995,16.995,16.98,16.98,3
20100701|2009-09-23 12:00,23,16.985,16.985,16.985,16.985,3
20100701|2009-09-23 13:30,23,17.115,17.115,17.115,17.115,1
20100701|2009-09-23 14:30,23,16.9,16.9,16.9,16.9,5
20100701|2009-09-24 02:30,24,16.965,16.965,16.96,16.96,4
20100701|2009-09-24 03:00,24,16.725,16.725,16.72,16.72,4
20100701|2009-09-24 03:30,24,16.755,16.755,16.75,16.75,4
20100701|2009-09-24 09:00,24,16.57,16.57,16.485,16.485,2
20100701|2009-09-24 10:00,24,16.48,16.48,16.48,16.48,1
20100701|2009-09-24 12:30,24,16.35,16.35,16.35,16.35,1
20100701|2009-09-24 14:00,24,16.375,16.375,16.375,16.375,1
20100701|2009-09-25 02:30,25,16.295,16.295,16.285,16.285,2
20100701|2009-09-25 07:30,25,16.135,16.135,16.135,16.135,1
20100701|2009-09-28 12:00,28,16.26,16.26,16.26,16.26,10
20100701|2009-09-29 12:00,29,16.27,16.27,16.27,16.27,1
20100701|2009-09-29 21:00,30,16.36,16.43,16.36,16.43,2
20100701|2009-09-30 02:00,30,16.445,16.445,16.445,16.445,2
20100701|2009-09-30 03:30,30,16.54,16.54,16.54,16.54,1
20100701|2009-09-30 07:00,30,16.535,16.535,16.535,16.535,2
20100701|2009-09-30 08:30,30,16.51,16.51,16.51,16.51,4
20100701|2009-09-30 09:00,30,16.32,16.32,16.32,16.32,2
20100701|2009-09-30 11:00,30,16.61,16.61,16.61,16.61,1
20100701|2009-10-01 12:00,1,16.5,16.5,16.5,16.5,1
20100701|2009-10-01 13:00,1,16.53,16.53,16.53,16.53,1
20100701|2009-10-02 14:00,2,16.235,16.235,16.235,16.235,1
20100701|2009-10-05 14:00,5,16.65,16.65,16.65,16.65,1
20100701|2009-10-06 08:00,6,17.25,17.25,17.23,17.23,2
20100701|2009-10-06 10:30,6,17.45,17.45,17.45,17.45,3
20100701|2009-10-06 13:00,6,17.31,17.31,17.31,17.31,3
20100701|2009-10-06 15:00,6,17.42,17.42,17.42,17.42,1
20100701|2009-10-07 07:00,7,17.43,17.43,17.43,17.43,2
20100701|2009-10-07 08:00,7,17.45,17.45,17.45,17.45,2
20100701|2009-10-07 09:00,7,17.5,17.5,17.5,17.5,2
20100701|2009-10-07 10:30,7,17.6,17.6,17.6,17.6,1
20100701|2009-10-07 19:30,8,17.77,17.77,17.77,17.77,1
20100701|2009-10-08 07:00,8,17.9,17.9,17.9,17.9,2
20100701|2009-10-08 08:00,8,17.82,17.82,17.82,17.82,2
20100701|2009-10-08 11:00,8,18,18,18,18,2
20100701|2009-10-08 13:30,8,17.82,17.82,17.82,17.82,2
20100701|2009-10-12 04:00,12,17.92,17.92,17.915,17.915,10
20100701|2009-10-12 10:00,12,17.93,17.93,17.93,17.93,10
20100701|2009-10-12 13:00,12,17.89,17.89,17.89,17.89,2
20100701|2009-10-13 05:30,13,18.075,18.08,18.075,18.08,3
20100701|2009-10-13 07:30,13,17.9,17.9,17.9,17.9,1
20100701|2009-10-13 12:00,13,17.92,17.92,17.92,17.92,1
20100701|2009-10-14 02:30,14,18.13,18.13,18.13,18.13,3
20100701|2009-10-14 12:00,14,17.98,17.98,17.98,17.98,1
20100701|2009-10-14 23:30,15,18.04,18.045,18.04,18.045,5
20100701|2009-10-15 08:00,15,17.6,17.6,17.6,17.6,1
20100701|2009-10-15 09:00,15,17.7,17.7,17.7,17.7,6
20100701|2009-10-15 11:00,15,17.78,17.78,17.78,17.78,5
20100701|2009-10-15 11:30,15,17.78,17.78,17.65,17.65,10
20100701|2009-10-15 12:30,15,17.445,17.445,17.44,17.44,5
20100701|2009-10-16 00:00,16,17.345,17.345,17.345,17.345,1
20100701|2009-10-16 08:00,16,17.465,17.465,17.465,17.465,5
20100701|2009-10-16 10:00,16,17.57,17.58,17.57,17.58,5
20100701|2009-10-16 10:30,16,17.54,17.54,17.54,17.54,5
20100701|2009-10-19 08:00,19,17.52,17.52,17.515,17.515,5
20100701|2009-10-20 08:00,20,17.86,17.865,17.86,17.865,3
20100701|2009-10-20 09:00,20,17.8,17.8,17.8,17.8,1
20100701|2009-10-21 09:30,21,17.76,17.76,17.76,17.76,2
20100701|2009-10-21 13:30,21,17.85,17.85,17.85,17.85,1
20100701|2009-10-21 21:00,22,17.84,17.84,17.84,17.84,1
20100701|2009-10-22 07:30,22,17.56,17.56,17.56,17.56,2
20100701|2009-10-22 08:00,22,17.5,17.5,17.5,17.5,20
20100701|2009-10-22 09:30,22,17.58,17.58,17.58,17.58,1
20100701|2009-10-22 11:30,22,17.62,17.62,17.62,17.62,1
20100701|2009-10-22 13:30,22,17.66,17.66,17.66,17.66,1
20100701|2009-10-23 08:00,23,18.005,18.005,18.005,18.005,1
20100701|2009-10-23 10:00,23,17.715,17.715,17.715,17.715,2
20100701|2009-10-26 13:00,26,17.2,17.2,17.2,17.2,1
20100701|2009-10-26 21:00,27,17.235,17.235,17.235,17.235,1
20100701|2009-10-27 07:00,27,17,17,17,17,2
20100701|2009-10-27 08:30,27,16.98,16.98,16.98,16.98,2
20100701|2009-10-27 09:30,27,16.865,16.865,16.865,16.865,3
20100701|2009-10-27 12:00,27,16.72,16.72,16.72,16.72,20
20100701|2009-10-27 15:30,27,16.755,16.755,16.755,16.755,1
20100701|2009-10-27 20:00,28,16.78,16.785,16.78,16.785,4
20100701|2009-10-27 20:30,28,16.805,16.805,16.785,16.785,5
20100701|2009-10-27 21:00,28,16.82,16.82,16.82,16.82,4
20100701|2009-10-27 21:30,28,16.82,16.82,16.82,16.82,2
20100701|2009-10-28 00:30,28,16.77,16.77,16.77,16.77,2
20100701|2009-10-28 01:30,28,16.785,16.785,16.785,16.785,3
20100701|2009-10-28 06:00,28,16.5,16.5,16.5,16.5,2
20100701|2009-10-28 06:30,28,16.41,16.41,16.41,16.41,2
20100701|2009-10-28 08:30,28,16.5,16.5,16.5,16.5,1
20100701|2009-10-28 09:00,28,16.475,16.475,16.475,16.475,2
20100701|2009-10-28 09:30,28,16.39,16.39,16.39,16.39,20
20100701|2009-10-28 12:00,28,16.225,16.225,16.22,16.22,5
20100701|2009-10-28 20:30,29,16.305,16.31,16.3,16.31,8
20100701|2009-10-28 21:00,29,16.305,16.305,16.305,16.305,2
20100701|2009-10-28 21:30,29,16.32,16.32,16.315,16.315,2
20100701|2009-10-29 00:30,29,16.355,16.355,16.33,16.33,6
20100701|2009-10-29 01:00,29,16.345,16.345,16.345,16.345,2
20100701|2009-10-29 01:30,29,16.32,16.32,16.32,16.32,3
20100701|2009-10-29 09:30,29,16.565,16.565,16.565,16.565,2
20100701|2009-10-29 12:00,29,16.7,16.73,16.7,16.73,13
20100701|2009-10-30 01:30,30,16.745,16.745,16.73,16.73,3
20100701|2009-10-30 02:00,30,16.73,16.73,16.69,16.705,20
20100701|2009-10-30 02:30,30,16.65,16.65,16.65,16.65,2
20100701|2009-10-30 11:00,30,16.255,16.255,16.255,16.255,6
20100701|2009-10-30 11:30,30,16.265,16.265,16.265,16.265,4
20100701|2009-10-30 12:00,30,16.295,16.33,16.295,16.33,11
20100701|2009-10-30 12:30,30,16.33,16.33,16.295,16.295,7
20100701|2009-10-30 13:00,30,16.375,16.375,16.375,16.375,3
20100701|2009-10-30 15:00,30,16.415,16.415,16.415,16.415,2
20100701|2009-11-01 19:30,2,16.45,16.465,16.445,16.465,10
20100701|2009-11-01 20:00,2,16.45,16.45,16.43,16.43,2
20100701|2009-11-02 04:30,2,16.615,16.615,16.615,16.615,1
20100701|2009-11-02 06:30,2,16.62,16.675,16.62,16.67,8
20100701|2009-11-02 07:00,2,16.645,16.645,16.645,16.645,1
20100701|2009-11-02 07:30,2,16.56,16.56,16.56,16.56,2
20100701|2009-11-02 08:00,2,16.515,16.515,16.51,16.51,5
20100701|2009-11-02 19:30,3,16.7,16.7,16.7,16.7,2
20100701|2009-11-02 20:00,3,16.715,16.72,16.69,16.72,11
20100701|2009-11-02 20:30,3,16.7,16.7,16.695,16.7,3
20100701|2009-11-02 21:00,3,16.69,16.71,16.69,16.69,6
20100701|2009-11-02 23:30,3,16.685,16.685,16.68,16.68,2
20100701|2009-11-03 00:00,3,16.685,16.685,16.685,16.685,1
20100701|2009-11-03 02:30,3,16.555,16.555,16.555,16.555,1
20100701|2009-11-03 09:30,3,16.61,17,16.61,17,3
20100701|2009-11-03 13:00,3,17.325,17.395,17.325,17.395,2
20100701|2009-11-03 13:30,3,17.295,17.295,17.295,17.295,1
20100701|2009-11-03 19:00,4,17.215,17.215,17.21,17.21,8
20100701|2009-11-04 08:00,4,17.505,17.505,17.505,17.505,1
20100701|2009-11-04 08:30,4,17.525,17.525,17.525,17.525,1
20100701|2009-11-04 10:00,4,17.6,17.6,17.6,17.6,2
20100701|2009-11-04 13:30,4,17.61,17.61,17.61,17.61,1
20100701|2009-11-05 09:00,5,17.535,17.535,17.535,17.535,2
20100701|2009-11-05 09:30,5,17.55,17.55,17.55,17.55,1
20100701|2009-11-05 10:00,5,17.54,17.54,17.54,17.54,10
20100701|2009-11-06 07:30,6,17.4,17.4,17.4,17.4,5
20100701|2009-11-08 23:30,9,17.755,17.755,17.75,17.75,5
20100701|2009-11-09 07:00,9,17.78,17.78,17.78,17.78,1
20100701|2009-11-09 09:00,9,17.74,17.74,17.715,17.715,2
20100701|2009-11-09 11:30,9,17.7,17.7,17.695,17.695,3
20100701|2009-11-09 12:00,9,17.6,17.6,17.6,17.6,1
20100701|2009-11-09 17:00,10,17.67,17.67,17.67,17.67,7
20100701|2009-11-09 17:30,10,17.67,17.67,17.67,17.67,3
20100701|2009-11-09 20:00,10,17.6,17.6,17.6,17.6,1
20100701|2009-11-10 10:00,10,17.385,17.385,17.385,17.385,1
20100701|2009-11-10 19:30,11,17.44,17.44,17.44,17.44,1
20100701|2009-11-11 05:00,11,17.75,17.75,17.75,17.75,1
20100701|2009-11-11 06:30,11,17.74,17.74,17.74,17.74,1
20100701|2009-11-11 07:00,11,17.745,17.745,17.745,17.745,1
20100701|2009-11-11 08:00,11,17.78,17.78,17.78,17.78,1
20100701|2009-11-11 08:30,11,17.735,17.735,17.735,17.735,2
20100701|2009-11-11 10:00,11,17.62,17.62,17.62,17.62,1
20100701|2009-11-11 10:30,11,17.6,17.6,17.55,17.55,6
20100701|2009-11-11 18:30,12,17.75,17.75,17.75,17.75,1
20100701|2009-11-12 02:30,12,17.66,17.66,17.66,17.66,1
20100701|2009-11-12 06:30,12,17.495,17.5,17.495,17.5,4
20100701|2009-11-12 12:00,12,17.285,17.355,17.28,17.355,5
20100701|2009-11-12 13:30,12,17.4,17.4,17.4,17.4,2
20100701|2009-11-12 14:00,12,17.35,17.35,17.345,17.345,5
20100701|2009-11-12 14:30,12,17.3,17.3,17.3,17.3,1
20100701|2009-11-13 08:30,13,17.15,17.15,17.15,17.15,1
20100701|2009-11-13 10:30,13,17.415,17.415,17.415,17.415,2
20100701|2009-11-13 11:30,13,17.46,17.475,17.46,17.475,6
20100701|2009-11-13 12:00,13,17.43,17.43,17.43,17.43,1
20100701|2009-11-15 17:00,16,17.6,17.685,17.6,17.685,3
20100701|2009-11-15 18:30,16,17.71,17.71,17.71,17.71,1
20100701|2009-11-16 01:30,16,18,18,18,18,1
20100701|2009-11-16 07:00,16,17.83,17.83,17.83,17.83,1
20100701|2009-11-16 07:30,16,17.92,17.92,17.92,17.92,1
20100701|2009-11-16 08:30,16,17.94,17.94,17.94,17.94,1
20100701|2009-11-16 09:00,16,18,18.34,18,18.34,5
20100701|2009-11-16 09:30,16,18.4,18.4,18.4,18.4,1
20100701|2009-11-16 10:00,16,18.33,18.335,18.27,18.27,4
20100701|2009-11-16 11:00,16,18.37,18.37,18.28,18.28,3
20100701|2009-11-16 12:00,16,18.415,18.455,18.41,18.455,3
20100701|2009-11-16 23:30,17,18.3,18.3,18.3,18.3,2
20100701|2009-11-17 02:00,17,18.215,18.215,18.215,18.215,1
20100701|2009-11-17 07:30,17,18.335,18.335,18.335,18.335,2
20100701|2009-11-17 08:00,17,18.4,18.4,18.375,18.385,51
20100701|2009-11-17 08:30,17,18.4,18.4,18.4,18.4,1
20100701|2009-11-17 09:30,17,18.3,18.375,18.3,18.375,22
20100701|2009-11-17 12:00,17,18.405,18.47,18.405,18.465,5
20100701|2009-11-17 12:30,17,18.495,18.495,18.495,18.495,2
20100701|2009-11-17 13:00,17,18.48,18.48,18.48,18.48,3
20100701|2009-11-18 08:00,18,18.725,18.73,18.725,18.73,4
20100701|2009-11-18 08:30,18,18.81,18.81,18.81,18.81,1
20100701|2009-11-18 10:30,18,18.78,18.78,18.78,18.78,2
20100701|2009-11-18 12:00,18,18.54,18.54,18.535,18.535,20
20100701|2009-11-18 12:30,18,18.565,18.565,18.565,18.565,2
20100701|2009-11-18 18:00,19,18.61,18.61,18.61,18.61,1
20100701|2009-11-19 08:00,19,18.565,18.565,18.565,18.565,3
20100701|2009-11-19 11:00,19,18.43,18.43,18.43,18.43,3
20100701|2009-11-20 08:00,20,18.32,18.32,18.32,18.32,1
20100701|2009-11-20 10:00,20,18.41,18.41,18.41,18.41,2
20100701|2009-11-20 11:00,20,18.475,18.475,18.475,18.475,2
20100701|2009-11-22 17:00,23,18.73,18.73,18.73,18.73,1
20100701|2009-11-22 19:00,23,18.765,18.765,18.765,18.765,1
20100701|2009-11-22 20:00,23,18.785,18.785,18.785,18.785,1
20100701|2009-11-22 21:00,23,18.785,18.785,18.785,18.785,1
20100701|2009-11-22 22:30,23,18.84,18.84,18.84,18.84,1
20100701|2009-11-23 03:00,23,18.84,18.84,18.835,18.835,4
20100701|2009-11-23 04:30,23,18.91,18.915,18.91,18.915,4
20100701|2009-11-23 06:30,23,18.865,18.865,18.865,18.865,2
20100701|2009-11-23 08:00,23,18.91,18.91,18.91,18.91,1
20100701|2009-11-23 09:00,23,18.925,18.925,18.925,18.925,2
20100701|2009-11-23 11:30,23,18.75,18.75,18.75,18.75,1
20100701|2009-11-23 13:00,23,18.64,18.64,18.64,18.64,3
20100701|2009-11-24 04:00,24,18.66,18.68,18.66,18.68,4
20100701|2009-11-24 07:30,24,18.675,18.675,18.675,18.675,1
20100701|2009-11-24 08:00,24,18.655,18.655,18.655,18.655,1
20100701|2009-11-24 09:00,24,18.445,18.445,18.445,18.445,2
20100701|2009-11-24 10:30,24,18.51,18.51,18.5,18.5,2
20100701|2009-11-24 11:00,24,18.555,18.555,18.555,18.555,5
20100701|2009-11-24 13:00,24,18.525,18.525,18.525,18.525,1
20100701|2009-11-24 15:00,24,18.605,18.605,18.6,18.6,2
20100701|2009-11-24 23:00,25,18.795,18.795,18.795,18.795,1
20100701|2009-11-25 06:00,25,18.72,18.73,18.72,18.73,14
20100701|2009-11-25 06:30,25,18.735,18.735,18.73,18.73,2
20100701|2009-11-25 08:30,25,18.665,18.67,18.665,18.67,2
20100701|2009-11-25 09:00,25,18.705,18.715,18.705,18.71,46
20100701|2009-11-25 10:00,25,18.745,18.76,18.735,18.76,7
20100701|2009-11-25 10:30,25,18.84,18.84,18.84,18.84,1
20100701|2009-11-25 12:00,25,18.835,18.835,18.835,18.835,1
20100701|2009-11-25 12:30,25,18.85,18.85,18.85,18.85,5
20100701|2009-11-25 13:00,25,18.85,18.85,18.85,18.85,1
20100701|2009-11-25 15:00,25,18.93,18.93,18.93,18.93,2
20100701|2009-11-26 12:00,27,18.735,18.74,18.735,18.74,3
20100701|2009-11-26 22:00,27,18.45,18.45,18.445,18.445,2
20100701|2009-11-26 23:30,27,18.4,18.4,18.235,18.235,7
20100701|2009-11-27 00:00,27,18.025,18.025,18.025,18.025,1
20100701|2009-11-27 06:30,27,18.04,18.155,18.04,18.155,2
20100701|2009-11-27 07:00,27,18.18,18.18,18.18,18.18,20
20100701|2009-11-27 08:30,27,18.135,18.135,18.135,18.135,2
20100701|2009-11-27 09:00,27,18.23,18.235,18.21,18.235,10
20100701|2009-11-27 09:30,27,18.405,18.44,18.405,18.435,5
20100701|2009-11-27 10:00,27,18.495,18.52,18.49,18.495,13
20100701|2009-11-27 10:30,27,18.44,18.44,18.44,18.44,1
20100701|2009-11-27 11:00,27,18.4,18.42,18.4,18.42,4
20100701|2009-11-27 11:30,27,18.4,18.4,18.4,18.4,1
20100701|2009-11-27 12:00,27,18.32,18.32,18.32,18.32,1
20100701|2009-11-29 19:00,30,18.415,18.575,18.415,18.575,2
20100701|2009-11-29 22:00,30,18.52,18.52,18.52,18.52,3
20100701|2009-11-29 23:00,30,18.2,18.2,18.2,18.2,1
20100701|2009-11-30 04:00,30,18.22,18.22,18.22,18.22,1
20100701|2009-11-30 07:00,30,18.285,18.285,18.285,18.285,1
20100701|2009-11-30 08:00,30,18.265,18.265,18.22,18.22,3
20100701|2009-11-30 08:30,30,18.25,18.25,18.24,18.24,2
20100701|2009-11-30 09:00,30,18.365,18.395,18.365,18.395,3
20100701|2009-11-30 10:00,30,18.37,18.37,18.37,18.37,1
20100701|2009-11-30 10:30,30,18.35,18.35,18.35,18.35,1
20100701|2009-11-30 11:00,30,18.385,18.43,18.385,18.43,3
20100701|2009-11-30 12:00,30,18.43,18.54,18.43,18.54,7
20100701|2009-11-30 13:30,30,18.465,18.47,18.46,18.47,5
20100701|2009-11-30 14:30,30,18.51,18.51,18.51,18.51,1
20100701|2009-12-01 05:00,1,18.785,18.785,18.785,18.785,15
20100701|2009-12-01 05:30,1,18.785,18.785,18.785,18.785,10
20100701|2009-12-01 06:00,1,18.785,18.785,18.785,18.785,5
20100701|2009-12-01 07:00,1,18.745,18.745,18.73,18.73,2
20100701|2009-12-01 08:00,1,18.905,18.905,18.88,18.88,4
20100701|2009-12-01 10:00,1,19.035,19.235,19.035,19.235,5
20100701|2009-12-01 10:30,1,19.245,19.27,19.22,19.22,5
20100701|2009-12-01 12:00,1,19.2,19.21,19.2,19.21,2
20100701|2009-12-01 23:00,2,19.415,19.42,19.415,19.42,3
20100701|2009-12-02 07:00,2,19.315,19.355,19.315,19.355,3
20100701|2009-12-02 07:30,2,19.335,19.335,19.335,19.335,2
20100701|2009-12-02 08:30,2,19.35,19.35,19.35,19.35,1
20100701|2009-12-02 10:00,2,19.26,19.26,19.26,19.26,1
20100701|2009-12-02 10:30,2,19.325,19.325,19.325,19.325,2
20100701|2009-12-02 11:00,2,19.295,19.295,19.295,19.295,1
20100701|2009-12-02 12:00,2,19.365,19.38,19.365,19.38,2
20100701|2009-12-02 13:30,2,19.31,19.31,19.31,19.31,1
20100701|2009-12-02 14:00,2,19.24,19.24,19.24,19.24,1
20100701|2009-12-03 08:30,3,19.05,19.05,19.05,19.05,1
20100701|2009-12-03 09:00,3,18.945,18.96,18.945,18.955,5
20100701|2009-12-03 10:30,3,19.085,19.085,19.085,19.085,4
20100701|2009-12-03 11:00,3,19.065,19.065,19.065,19.065,1
20100701|2009-12-03 14:00,3,19.175,19.175,19.175,19.175,1
20100701|2009-12-03 14:30,3,19.035,19.035,19.035,19.035,1
20100701|2009-12-03 15:00,3,19,19,19,19,1
20100701|2009-12-03 15:30,3,18.875,18.875,18.875,18.875,1
20100701|2009-12-03 23:30,4,18.885,18.89,18.885,18.89,2
20100701|2009-12-04 07:00,4,18.89,18.89,18.89,18.89,1
20100701|2009-12-04 07:30,4,18.665,18.745,18.665,18.68,4
20100701|2009-12-04 08:00,4,18.8,18.81,18.735,18.8,5
20100701|2009-12-04 08:30,4,18.8,18.8,18.76,18.765,3
20100701|2009-12-04 09:00,4,18.74,18.74,18.72,18.72,5
20100701|2009-12-04 09:30,4,18.56,18.56,18.56,18.56,1
20100701|2009-12-04 10:00,4,18.59,18.59,18.59,18.59,8
20100701|2009-12-04 12:00,4,18.58,18.58,18.58,18.58,1
20100701|2009-12-04 12:30,4,18.5,18.5,18.5,18.5,20
20100701|2009-12-04 13:00,4,18.555,18.555,18.555,18.555,1
20100701|2009-12-06 18:00,7,18.39,18.39,18.39,18.39,1
20100701|2009-12-07 07:30,7,18.16,18.17,18.155,18.17,35
20100701|2009-12-07 08:00,7,18.175,18.175,18.1,18.1,2
20100701|2009-12-07 08:30,7,18.125,18.125,18.125,18.125,1
20100701|2009-12-07 09:00,7,18.06,18.06,18.06,18.06,1
20100701|2009-12-07 09:30,7,18.05,18.05,18.045,18.045,6
20100701|2009-12-07 11:30,7,18.16,18.16,18.16,18.16,1
20100701|2009-12-07 12:00,7,18.375,18.405,18.325,18.325,7
20100701|2009-12-07 12:30,7,18.29,18.29,18.29,18.29,1
20100701|2009-12-07 14:30,7,18.23,18.23,18.23,18.23,1
20100701|2009-12-08 04:00,8,18.34,18.34,18.34,18.34,1
20100701|2009-12-08 04:30,8,18.335,18.335,18.335,18.335,1
20100701|2009-12-08 06:00,8,18.135,18.16,18.135,18.16,2
20100701|2009-12-08 10:00,8,18.05,18.05,18.05,18.05,5
20100701|2009-12-08 12:00,8,17.85,17.85,17.795,17.795,8
20100701|2009-12-08 12:30,8,17.865,17.865,17.865,17.865,2
20100701|2009-12-08 13:00,8,17.7,17.7,17.67,17.67,6
20100701|2009-12-08 13:30,8,17.775,17.775,17.64,17.64,11
20100701|2009-12-08 14:00,8,17.62,17.64,17.62,17.64,3
20100701|2009-12-08 18:00,9,17.71,17.71,17.71,17.71,1
20100701|2009-12-08 19:00,9,17.765,17.77,17.765,17.77,6
20100701|2009-12-09 00:30,9,17.66,17.66,17.66,17.66,1
20100701|2009-12-09 01:00,9,17.595,17.595,17.59,17.59,4
20100701|2009-12-09 04:00,9,17.795,17.795,17.785,17.785,10
20100701|2009-12-09 04:30,9,17.92,17.92,17.92,17.92,1
20100701|2009-12-09 08:00,9,17.75,17.75,17.75,17.75,1
20100701|2009-12-09 11:00,9,17.68,17.68,17.6,17.6,3
20100701|2009-12-09 11:30,9,17.6,17.6,17.565,17.565,2
20100701|2009-12-09 12:00,9,17.245,17.245,17.24,17.24,3
20100701|2009-12-09 13:00,9,17.31,17.31,17.31,17.31,1
20100701|2009-12-09 13:30,9,17.385,17.385,17.385,17.385,3
20100701|2009-12-09 17:30,10,17.47,17.48,17.47,17.48,5
20100701|2009-12-09 21:00,10,17.52,17.52,17.52,17.52,2
20100701|2009-12-10 08:30,10,17.5,17.5,17.5,17.5,1
20100701|2009-12-10 10:00,10,17.265,17.34,17.265,17.34,3
20100701|2009-12-10 11:00,10,17.25,17.25,17.25,17.25,1
20100701|2009-12-10 11:30,10,17.3,17.3,17.3,17.3,5
20100701|2009-12-10 12:30,10,17.3,17.3,17.3,17.3,2
20100701|2009-12-10 14:30,10,17.44,17.44,17.44,17.44,5
20100701|2009-12-11 06:30,11,17.625,17.625,17.625,17.625,1
20100701|2009-12-11 08:30,11,17.3,17.3,17.3,17.3,1
20100701|2009-12-11 09:00,11,17.23,17.23,17.215,17.215,8
20100701|2009-12-11 09:30,11,17.265,17.265,17.26,17.26,5
20100701|2009-12-11 10:30,11,17.01,17.01,17,17,5
20100701|2009-12-11 12:00,11,17.13,17.165,17.13,17.165,3
20100701|2009-12-11 12:30,11,17.21,17.21,17.21,17.21,2
20100701|2009-12-11 13:00,11,17.23,17.23,17.23,17.23,1
20100701|2009-12-13 20:00,14,17.37,17.37,17.37,17.37,10
20100701|2009-12-14 08:30,14,17.35,17.35,17.35,17.35,5
20100701|2009-12-14 10:30,14,17.38,17.4,17.38,17.4,6
20100701|2009-12-14 13:30,14,17.43,17.43,17.43,17.43,5
20100701|2009-12-14 14:00,14,17.445,17.445,17.445,17.445,1
20100701|2009-12-14 15:30,14,17.47,17.475,17.47,17.475,2
20100701|2009-12-15 00:30,15,17.38,17.38,17.38,17.38,1
20100701|2009-12-15 04:00,15,17.25,17.25,17.25,17.25,2
20100701|2009-12-15 08:00,15,17.35,17.35,17.35,17.35,2
20100701|2009-12-15 09:30,15,17.5,17.5,17.5,17.5,2
20100701|2009-12-15 11:00,15,17.395,17.395,17.395,17.395,1
20100701|2009-12-15 12:00,15,17.48,17.48,17.48,17.48,1
20100701|2009-12-15 12:30,15,17.48,17.48,17.48,17.48,1
20100701|2009-12-15 20:00,16,17.5,17.5,17.5,17.5,5
20100701|2009-12-16 01:00,16,17.435,17.435,17.435,17.435,6
20100701|2009-12-16 03:00,16,17.53,17.53,17.53,17.53,3
20100701|2009-12-16 05:30,16,17.65,17.65,17.65,17.65,2
20100701|2009-12-16 08:30,16,17.7,17.7,17.7,17.7,2
20100701|2009-12-16 09:30,16,17.8,17.8,17.795,17.795,2
20100701|2009-12-16 11:00,16,17.71,17.71,17.71,17.71,1
20100701|2009-12-16 11:30,16,17.76,17.76,17.76,17.76,1
20100701|2009-12-16 13:00,16,17.8,17.8,17.8,17.8,1
20100701|2009-12-17 08:30,17,17.55,17.55,17.52,17.52,8
20100701|2009-12-17 10:30,17,17.245,17.245,17.2,17.2,12
20100701|2009-12-17 11:00,17,17.22,17.235,17.22,17.225,4
20100701|2009-12-17 11:30,17,17.25,17.25,17.25,17.25,1
20100701|2009-12-17 12:00,17,17.245,17.245,17.245,17.245,1
20100701|2009-12-17 14:30,17,17.2,17.2,17.2,17.2,1
20100701|2009-12-17 15:00,17,17.22,17.22,17.22,17.22,1
20100701|2009-12-18 08:00,18,17.285,17.285,17.285,17.285,2
20100701|2009-12-18 10:00,18,17.245,17.245,17.215,17.215,102
20100701|2009-12-18 11:30,18,17.35,17.39,17.35,17.39,7
20100701|2009-12-21 00:00,21,17.425,17.425,17.425,17.425,1
20100701|2009-12-21 06:00,21,17.35,17.35,17.35,17.35,1
20100701|2009-12-21 07:30,21,17.41,17.41,17.41,17.41,1
20100701|2009-12-21 08:00,21,17.475,17.475,17.475,17.475,1
20100701|2009-12-21 09:00,21,17.25,17.25,17.2,17.2,9
20100701|2009-12-21 10:30,21,17.155,17.155,17.155,17.155,2
20100701|2009-12-21 11:30,21,17.1,17.1,17.08,17.08,17
20100701|2009-12-21 12:00,21,17.05,17.05,17.05,17.05,1
20100701|2009-12-21 12:30,21,17.05,17.05,17.05,17.05,1
20100701|2009-12-22 09:00,22,16.915,16.915,16.915,16.915,1
20100701|2009-12-22 09:30,22,16.915,16.945,16.915,16.945,10
20100701|2009-12-22 10:30,22,16.97,16.97,16.97,16.97,2
20100701|2009-12-22 20:00,23,17.065,17.065,17.065,17.065,1
20100701|2009-12-23 09:00,23,17.25,17.25,17.25,17.25,5
20100701|2009-12-23 11:00,23,17.25,17.25,17.25,17.25,1
20100701|2009-12-24 07:30,24,17.28,17.28,17.28,17.28,1
20100701|2009-12-24 08:00,24,17.36,17.36,17.36,17.36,1
20100701|2009-12-24 09:00,24,17.465,17.465,17.465,17.465,1
20100701|2009-12-24 11:00,24,17.485,17.485,17.485,17.485,1
20100701|2009-12-24 11:30,24,17.51,17.51,17.51,17.51,3
20100701|2009-12-27 22:00,28,17.64,17.64,17.64,17.64,1
20100701|2009-12-28 08:00,28,17.65,17.65,17.65,17.65,2
20100701|2009-12-28 09:00,28,17.565,17.565,17.565,17.565,1
20100701|2009-12-28 11:00,28,17.61,17.61,17.61,17.61,1
20100701|2009-12-28 11:30,28,17.53,17.535,17.53,17.535,31
20100701|2009-12-28 12:00,28,17.6,17.6,17.6,17.6,5
20100701|2009-12-28 13:00,28,17.565,17.565,17.565,17.565,1
20100701|2009-12-28 18:30,29,17.545,17.56,17.53,17.53,10
20100701|2009-12-28 19:00,29,17.55,17.55,17.55,17.55,2
20100701|2009-12-29 01:30,29,17.53,17.53,17.53,17.53,3
20100701|2009-12-29 09:00,29,17.3,17.3,17.3,17.3,1
20100701|2009-12-29 10:00,29,17.19,17.19,17.19,17.19,1
20100701|2009-12-29 11:00,29,17.215,17.215,17.215,17.215,2
20100701|2009-12-29 11:30,29,17.21,17.21,17.185,17.185,2
20100701|2009-12-29 12:00,29,17.16,17.16,17.15,17.15,4
20100701|2009-12-29 12:30,29,17.155,17.155,17.155,17.155,1
20100701|2009-12-29 13:00,29,17.15,17.15,17.15,17.15,1
20100701|2009-12-29 16:00,29,17.16,17.16,17.16,17.16,2
20100701|2009-12-29 20:00,30,17.015,17.015,17.015,17.015,1
20100701|2009-12-30 07:30,30,17.025,17.04,17.025,17.04,2
20100701|2009-12-30 08:30,30,16.88,16.88,16.85,16.85,4
20100701|2009-12-30 09:00,30,16.85,16.875,16.85,16.875,2
20100701|2009-12-30 10:30,30,16.895,16.96,16.895,16.96,20
20100701|2009-12-30 11:00,30,16.925,16.925,16.925,16.925,1
20100701|2009-12-30 11:30,30,16.905,16.905,16.875,16.875,2
20100701|2009-12-30 12:00,30,16.85,16.85,16.85,16.85,4
20100701|2009-12-30 12:30,30,16.84,16.84,16.84,16.84,6
20100701|2009-12-30 13:00,30,16.885,16.885,16.885,16.885,4
20100701|2009-12-30 14:00,30,16.845,16.845,16.845,16.845,2
20100701|2009-12-30 17:00,31,16.9,16.9,16.885,16.89,4
20100701|2009-12-30 17:30,31,16.9,16.905,16.9,16.905,7
20100701|2009-12-30 19:30,31,16.96,16.96,16.96,16.96,1
20100701|2009-12-31 07:30,31,17,17,17,17,10
20100701|2009-12-31 09:30,31,16.975,16.975,16.975,16.975,1
20100701|2009-12-31 12:00,31,16.905,16.905,16.905,16.905,1
20100701|2009-12-31 13:30,31,16.9,16.9,16.9,16.9,5
20100701|2010-01-04 02:30,4,17.2,17.2,17.2,17.2,1
20100701|2010-01-04 03:00,4,17.195,17.195,17.195,17.195,2
20100701|2010-01-04 06:00,4,17.24,17.24,17.24,17.24,1
20100701|2010-01-04 06:30,4,17.225,17.225,17.225,17.225,1
20100701|2010-01-04 07:00,4,17.28,17.28,17.28,17.28,2
20100701|2010-01-04 08:30,4,17.45,17.46,17.45,17.46,6
20100701|2010-01-04 09:30,4,17.565,17.565,17.565,17.565,2
20100701|2010-01-04 10:00,4,17.58,17.585,17.58,17.585,2
20100701|2010-01-04 10:30,4,17.565,17.565,17.565,17.565,4
20100701|2010-01-04 12:00,4,17.495,17.495,17.495,17.495,1
20100701|2010-01-04 13:00,4,17.54,17.54,17.54,17.54,1
20100701|2010-01-04 14:30,4,17.6,17.6,17.6,17.6,1
20100701|2010-01-04 21:30,5,17.695,17.695,17.695,17.695,1
20100701|2010-01-05 01:00,5,17.75,17.75,17.75,17.75,5
20100701|2010-01-05 06:30,5,17.76,17.76,17.76,17.76,1
20100701|2010-01-05 09:00,5,17.68,17.68,17.68,17.68,1
20100701|2010-01-05 10:00,5,17.84,17.84,17.84,17.84,2
20100701|2010-01-05 10:30,5,17.89,17.89,17.89,17.89,1
20100701|2010-01-05 11:00,5,17.875,17.875,17.875,17.875,2
20100701|2010-01-05 11:30,5,17.86,17.86,17.86,17.86,1
20100701|2010-01-05 12:00,5,17.845,17.845,17.845,17.845,3
20100701|2010-01-05 12:30,5,17.79,17.79,17.75,17.75,28
20100701|2010-01-05 15:30,5,17.85,17.85,17.85,17.85,5
20100701|2010-01-05 19:30,6,17.95,17.95,17.95,17.95,1
20100701|2010-01-05 23:30,6,17.935,17.935,17.935,17.935,1
20100701|2010-01-06 05:30,6,17.95,17.95,17.95,17.95,20
20100701|2010-01-06 06:30,6,17.935,17.935,17.935,17.935,15
20100701|2010-01-06 07:00,6,17.935,17.935,17.935,17.935,15
20100701|2010-01-06 07:30,6,18.025,18.08,18.02,18.08,12
20100701|2010-01-06 08:00,6,18.1,18.1,18.075,18.075,54
20100701|2010-01-06 08:30,6,18.055,18.055,18.055,18.055,53
20100701|2010-01-06 09:00,6,18.15,18.15,18.15,18.15,6
20100701|2010-01-06 09:30,6,18.155,18.155,18.12,18.12,6
20100701|2010-01-06 10:00,6,18.25,18.25,18.25,18.25,5
20100701|2010-01-06 10:30,6,18.25,18.25,18.235,18.25,6
20100701|2010-01-06 11:00,6,18.15,18.15,18.15,18.15,1
20100701|2010-01-06 11:30,6,18.18,18.205,18.18,18.205,3
20100701|2010-01-06 12:00,6,18.18,18.22,18.18,18.2,20
20100701|2010-01-06 12:30,6,18.24,18.24,18.24,18.24,1
20100701|2010-01-06 15:30,6,18.26,18.26,18.26,18.26,5
20100701|2010-01-06 19:00,7,18.36,18.38,18.36,18.38,40
20100701|2010-01-06 21:30,7,18.18,18.18,18.18,18.18,4
20100701|2010-01-06 23:30,7,18.185,18.19,18.185,18.19,3
20100701|2010-01-07 01:30,7,18.19,18.2,18.19,18.2,4
20100701|2010-01-07 05:00,7,18.22,18.22,18.22,18.22,2
20100701|2010-01-07 06:00,7,18.15,18.15,18.145,18.15,4
20100701|2010-01-07 07:30,7,18.17,18.17,18.17,18.17,1
20100701|2010-01-07 09:00,7,18.225,18.225,18.225,18.225,10
20100701|2010-01-07 09:30,7,18.385,18.39,18.385,18.39,2
20100701|2010-01-07 10:00,7,18.28,18.28,18.275,18.275,9
20100701|2010-01-07 11:00,7,18.325,18.325,18.325,18.325,1
20100701|2010-01-07 12:30,7,18.37,18.37,18.37,18.37,1
20100701|2010-01-07 14:00,7,18.335,18.335,18.335,18.335,2
20100701|2010-01-07 19:00,8,18.17,18.17,18.17,18.17,1
20100701|2010-01-08 00:00,8,18.135,18.135,18.135,18.135,1
20100701|2010-01-08 02:30,8,18.21,18.21,18.21,18.21,1
20100701|2010-01-08 07:30,8,18.325,18.395,18.325,18.395,6
20100701|2010-01-08 08:00,8,18.45,18.475,18.45,18.475,3
20100701|2010-01-08 08:30,8,18.44,18.44,18.425,18.425,28
20100701|2010-01-08 09:00,8,18.405,18.405,18.405,18.405,3
20100701|2010-01-08 11:00,8,18.485,18.485,18.485,18.485,1
20100701|2010-01-08 12:00,8,18.52,18.52,18.52,18.52,1
20100701|2010-01-08 13:30,8,18.5,18.5,18.495,18.495,6
20100701|2010-01-10 23:00,11,18.8,18.8,18.8,18.8,1
20100701|2010-01-11 07:00,11,18.905,18.905,18.905,18.905,2
20100701|2010-01-11 07:30,11,18.91,18.91,18.91,18.91,1
20100701|2010-01-11 08:00,11,18.855,18.855,18.83,18.83,2
20100701|2010-01-11 08:30,11,18.795,18.81,18.795,18.81,4
20100701|2010-01-11 09:30,11,18.84,18.84,18.84,18.84,1
20100701|2010-01-11 10:00,11,18.755,18.755,18.745,18.745,2
20100701|2010-01-11 11:30,11,18.75,18.75,18.75,18.75,1
20100701|2010-01-11 12:00,11,18.71,18.715,18.71,18.715,1
20100701|2010-01-11 13:30,11,18.63,18.63,18.63,18.63,1
20100701|2010-01-12 03:00,12,18.72,18.72,18.72,18.72,1
20100701|2010-01-12 06:00,12,18.5,18.5,18.475,18.475,2
20100701|2010-01-12 06:30,12,18.5,18.5,18.5,18.5,1
20100701|2010-01-12 07:00,12,18.52,18.52,18.515,18.515,5
20100701|2010-01-12 07:30,12,18.5,18.5,18.5,18.5,1
20100701|2010-01-12 09:30,12,18.655,18.655,18.655,18.655,1
20100701|2010-01-12 12:00,12,18.32,18.32,18.235,18.305,11
20100701|2010-01-12 17:30,13,18.34,18.34,18.34,18.34,2
20100701|2010-01-12 18:00,13,18.35,18.35,18.35,18.35,2
20100701|2010-01-13 02:00,13,18.28,18.28,18.28,18.28,1
20100701|2010-01-13 06:30,13,18.505,18.505,18.505,18.505,1
20100701|2010-01-13 07:00,13,18.47,18.47,18.47,18.47,2
20100701|2010-01-13 08:00,13,18.49,18.49,18.47,18.47,62
20100701|2010-01-13 08:30,13,18.485,18.485,18.48,18.485,20
20100701|2010-01-13 09:00,13,18.44,18.44,18.44,18.44,3
20100701|2010-01-13 11:30,13,18.575,18.575,18.575,18.575,1
20100701|2010-01-13 12:00,13,18.6,18.6,18.59,18.6,10
20100701|2010-01-13 14:30,13,18.67,18.67,18.67,18.67,20
20100701|2010-01-14 02:00,14,18.57,18.57,18.57,18.57,7
20100701|2010-01-14 02:30,14,18.6,18.6,18.6,18.6,1
20100701|2010-01-14 07:00,14,18.585,18.585,18.585,18.585,1
20100701|2010-01-14 09:30,14,18.72,18.72,18.685,18.685,25
20100701|2010-01-14 10:00,14,18.54,18.54,18.54,18.54,10
20100701|2010-01-14 10:30,14,18.58,18.58,18.58,18.58,1
20100701|2010-01-14 11:00,14,18.64,18.69,18.64,18.69,44
20100701|2010-01-14 12:00,14,18.65,18.7,18.65,18.7,2
20100701|2010-01-14 12:30,14,18.775,18.775,18.76,18.76,2
20100701|2010-01-14 13:30,14,18.745,18.745,18.745,18.745,10
20100701|2010-01-14 14:00,14,18.735,18.74,18.73,18.73,13
20100701|2010-01-15 01:30,15,18.6,18.6,18.59,18.59,7
20100701|2010-01-15 02:00,15,18.54,18.545,18.54,18.545,2
20100701|2010-01-15 06:00,15,18.585,18.59,18.585,18.59,40
20100701|2010-01-15 06:30,15,18.575,18.62,18.575,18.62,60
20100701|2010-01-15 09:00,15,18.495,18.495,18.495,18.495,1
20100701|2010-01-15 09:30,15,18.535,18.535,18.535,18.535,7
20100701|2010-01-15 10:00,15,18.55,18.55,18.55,18.55,1
20100701|2010-01-15 11:00,15,18.5,18.5,18.5,18.5,1
20100701|2010-01-15 11:30,15,18.47,18.47,18.47,18.47,1
20100701|2010-01-15 12:00,15,18.485,18.485,18.465,18.48,20
20100701|2010-01-15 14:00,15,18.5,18.5,18.5,18.5,3
20100701|2010-01-17 18:30,19,18.485,18.485,18.485,18.485,1
20100701|2010-01-17 21:30,19,18.54,18.54,18.54,18.54,1
20100701|2010-01-18 03:00,19,18.665,18.665,18.665,18.665,3
20100701|2010-01-18 08:30,19,18.71,18.71,18.71,18.71,1
20100701|2010-01-18 18:00,19,18.815,18.82,18.815,18.82,2
20100701|2010-01-18 18:30,19,18.8,18.8,18.795,18.795,2
20100701|2010-01-19 01:30,19,18.89,18.91,18.89,18.91,2
20100701|2010-01-19 03:00,19,18.84,18.84,18.84,18.84,1
20100701|2010-01-19 05:30,19,18.65,18.65,18.6,18.6,3
20100701|2010-01-19 07:00,19,18.56,18.56,18.55,18.55,20
20100701|2010-01-19 07:30,19,18.66,18.66,18.66,18.66,1
20100701|2010-01-19 10:30,19,18.715,18.73,18.715,18.73,53
20100701|2010-01-19 11:00,19,18.765,18.765,18.765,18.765,3
20100701|2010-01-19 12:00,19,18.835,18.835,18.835,18.835,3
20100701|2010-01-19 12:30,19,18.865,18.87,18.835,18.835,15
20100701|2010-01-20 09:30,20,18.1,18.1,18.05,18.05,12
20100701|2010-01-20 10:00,20,17.935,17.935,17.935,17.935,1
20100701|2010-01-20 10:30,20,17.91,17.91,17.91,17.91,1
20100701|2010-01-20 11:00,20,17.89,17.905,17.89,17.905,5
20100701|2010-01-20 11:30,20,18.005,18.005,18.005,18.005,2
20100701|2010-01-20 12:00,20,17.965,17.965,17.93,17.945,4
20100701|2010-01-20 13:30,20,17.95,17.965,17.95,17.965,2
20100701|2010-01-20 19:30,21,18,18,18,18,1
20100701|2010-01-21 02:30,21,17.895,17.895,17.895,17.895,3
20100701|2010-01-21 08:30,21,17.905,17.905,17.905,17.905,1
20100701|2010-01-21 09:00,21,17.85,17.85,17.765,17.765,51
20100701|2010-01-21 09:30,21,17.615,17.615,17.59,17.59,111
20100701|2010-01-21 10:30,21,17.525,17.525,17.515,17.515,2
20100701|2010-01-21 11:00,21,17.57,17.6,17.57,17.6,5
20100701|2010-01-21 12:30,21,17.59,17.6,17.59,17.6,2
20100701|2010-01-22 02:30,22,17.47,17.47,17.465,17.465,6
20100701|2010-01-22 03:30,22,17.53,17.53,17.53,17.53,1
20100701|2010-01-22 08:00,22,17.2,17.215,17.175,17.175,36
20100701|2010-01-22 08:30,22,17.155,17.155,17.1,17.13,17
20100701|2010-01-22 09:00,22,17.055,17.085,16.985,17.085,24
20100701|2010-01-22 09:30,22,17.02,17.02,17.02,17.02,1
20100701|2010-01-22 10:00,22,17.115,17.115,17.115,17.115,2
20100701|2010-01-22 10:30,22,17.18,17.18,17.175,17.175,2
20100701|2010-01-22 11:00,22,17.125,17.125,17.125,17.125,4
20100701|2010-01-22 11:30,22,17.135,17.135,17.07,17.07,3
20100701|2010-01-22 12:00,22,17.02,17.02,17.015,17.015,3
20100701|2010-01-22 12:30,22,17,17,17,17,2
20100701|2010-01-22 14:00,22,17,17,17,17,2
20100701|2010-01-22 15:30,22,17.085,17.085,17.075,17.075,10
20100701|2010-01-24 21:30,25,17.18,17.18,17.175,17.175,2
20100701|2010-01-25 01:30,25,17.24,17.24,17.24,17.24,2
20100701|2010-01-25 04:30,25,17.295,17.295,17.295,17.295,1
20100701|2010-01-25 05:00,25,17.245,17.245,17.245,17.245,1
20100701|2010-01-25 05:30,25,17.245,17.25,17.245,17.25,5
20100701|2010-01-25 06:30,25,17.16,17.165,17.15,17.15,35
20100701|2010-01-25 07:30,25,17.1,17.13,17.09,17.13,8
20100701|2010-01-25 08:30,25,17.12,17.12,17.12,17.12,1
20100701|2010-01-25 09:00,25,17.145,17.145,17.145,17.145,1
20100701|2010-01-25 10:30,25,17.1,17.1,17.1,17.1,5
20100701|2010-01-25 14:30,25,17.195,17.195,17.195,17.195,12
20100701|2010-01-25 15:30,25,17.2,17.2,17.2,17.2,2
20100701|2010-01-25 19:30,26,17.25,17.25,17.25,17.25,1
20100701|2010-01-25 20:30,26,17.25,17.25,17.25,17.25,1
20100701|2010-01-25 23:30,26,17,17,17,17,1
20100701|2010-01-26 07:00,26,16.8,16.8,16.55,16.55,19
20100701|2010-01-26 07:30,26,16.605,16.65,16.5,16.52,6
20100701|2010-01-26 08:00,26,16.485,16.495,16.48,16.495,5
20100701|2010-01-26 08:30,26,16.55,16.57,16.55,16.57,7
20100701|2010-01-26 09:00,26,16.6,16.68,16.6,16.68,6
20100701|2010-01-26 09:30,26,16.62,16.68,16.62,16.66,17
20100701|2010-01-26 10:30,26,16.955,16.955,16.89,16.89,6
20100701|2010-01-26 11:30,26,16.9,16.9,16.875,16.875,10
20100701|2010-01-26 12:00,26,16.87,16.87,16.87,16.87,1
20100701|2010-01-26 14:00,26,16.855,16.855,16.855,16.855,1
20100701|2010-01-26 14:30,26,16.825,16.825,16.77,16.78,21
20100701|2010-01-26 20:00,27,17,17,17,17,3
20100701|2010-01-27 00:30,27,16.895,16.895,16.895,16.895,6
20100701|2010-01-27 02:00,27,16.68,16.68,16.68,16.68,4
20100701|2010-01-27 07:30,27,16.57,16.57,16.57,16.57,2
20100701|2010-01-27 08:30,27,16.7,16.7,16.7,16.7,1
20100701|2010-01-27 13:00,27,16.535,16.6,16.535,16.6,4
20100701|2010-01-27 13:30,27,16.535,16.7,16.535,16.7,4
20100701|2010-01-27 15:00,27,16.58,16.585,16.575,16.585,7
20100701|2010-01-27 18:30,28,16.69,16.69,16.645,16.645,5
20100701|2010-01-27 19:00,28,16.62,16.62,16.62,16.62,1
20100701|2010-01-27 19:30,28,16.54,16.54,16.54,16.54,1
20100701|2010-01-27 20:00,28,16.455,16.455,16.45,16.45,4
20100701|2010-01-27 21:30,28,16.61,16.62,16.61,16.62,2
20100701|2010-01-28 00:00,28,16.625,16.625,16.62,16.62,5
20100701|2010-01-28 03:30,28,16.755,16.755,16.755,16.755,1
20100701|2010-01-28 08:00,28,16.725,16.725,16.725,16.725,1
20100701|2010-01-28 09:00,28,16.52,16.52,16.52,16.52,1
20100701|2010-01-28 09:30,28,16.625,16.625,16.56,16.56,74
20100701|2010-01-28 10:00,28,16.5,16.5,16.5,16.5,1
20100701|2010-01-28 11:30,28,16.22,16.22,16.1,16.15,19
20100701|2010-01-28 12:00,28,16.245,16.265,16.245,16.265,3
20100701|2010-01-28 12:30,28,16.25,16.25,16.25,16.25,1
20100701|2010-01-28 13:00,28,16.33,16.33,16.3,16.3,6
20100701|2010-01-28 14:00,28,16.33,16.33,16.33,16.33,1
20100701|2010-01-28 17:30,29,16.26,16.26,16.26,16.26,5
20100701|2010-01-28 18:00,29,16.18,16.18,16.18,16.18,5
20100701|2010-01-28 18:30,29,16.195,16.205,16.195,16.2,5
20100701|2010-01-28 20:00,29,16.25,16.25,16.25,16.25,1
20100701|2010-01-28 21:30,29,16.29,16.29,16.29,16.29,1
20100701|2010-01-29 00:30,29,16.16,16.16,16.16,16.16,1
20100701|2010-01-29 04:00,29,16.295,16.295,16.295,16.295,1
20100701|2010-01-29 06:00,29,16.335,16.335,16.335,16.335,2
20100701|2010-01-29 07:30,29,16.37,16.4,16.35,16.35,4
20100701|2010-01-29 08:00,29,16.18,16.18,16.18,16.18,1
20100701|2010-01-29 08:30,29,16.16,16.16,16.16,16.16,2
20100701|2010-01-29 09:00,29,16.26,16.27,16.26,16.26,18
20100701|2010-01-29 10:30,29,16.105,16.105,16.105,16.105,1
20100701|2010-01-29 12:00,29,16.22,16.315,16.18,16.31,158
20100701|2010-01-29 12:30,29,16.295,16.305,16.295,16.305,9
20100701|2010-01-29 13:30,29,16.24,16.24,16.24,16.24,17
20100701|2010-01-31 20:00,1,16.21,16.21,16.21,16.21,1
20100701|2010-01-31 20:30,1,16.21,16.21,16.21,16.21,4
20100701|2010-01-31 22:30,1,16.2,16.2,16.195,16.195,3
20100701|2010-02-01 00:00,1,16.185,16.185,16.185,16.185,1
20100701|2010-02-01 01:00,1,16.3,16.3,16.3,16.3,2
20100701|2010-02-01 01:30,1,16.285,16.29,16.285,16.29,6
20100701|2010-02-01 07:00,1,16.445,16.465,16.445,16.465,2
20100701|2010-02-01 07:30,1,16.375,16.375,16.375,16.375,1
20100701|2010-02-01 08:00,1,16.365,16.365,16.365,16.365,10
20100701|2010-02-01 08:30,1,16.375,16.375,16.375,16.375,1
20100701|2010-02-01 09:00,1,16.48,16.55,16.48,16.54,10
20100701|2010-02-01 09:30,1,16.54,16.54,16.54,16.54,1
20100701|2010-02-01 10:00,1,16.525,16.555,16.525,16.555,3
20100701|2010-02-01 11:00,1,16.57,16.57,16.565,16.565,3
20100701|2010-02-01 11:30,1,16.58,16.58,16.58,16.58,2
20100701|2010-02-01 12:00,1,16.66,16.715,16.66,16.715,7
20100701|2010-02-01 12:30,1,16.7,16.7,16.69,16.69,2
20100701|2010-02-01 17:00,2,16.72,16.72,16.72,16.72,1
20100701|2010-02-01 17:30,2,16.67,16.67,16.67,16.67,1
20100701|2010-02-01 18:30,2,16.7,16.7,16.7,16.7,2
20100701|2010-02-01 21:00,2,16.73,16.73,16.73,16.73,1
20100701|2010-02-01 21:30,2,16.66,16.66,16.64,16.64,8
20100701|2010-02-01 22:00,2,16.62,16.62,16.61,16.615,19
20100701|2010-02-01 22:30,2,16.61,16.67,16.61,16.67,13
20100701|2010-02-02 00:30,2,16.675,16.685,16.675,16.685,7
20100701|2010-02-02 01:00,2,16.655,16.655,16.655,16.655,10
20100701|2010-02-02 02:00,2,16.67,16.67,16.67,16.67,5
20100701|2010-02-02 03:00,2,16.7,16.7,16.695,16.695,7
20100701|2010-02-02 03:30,2,16.695,16.695,16.695,16.695,2
20100701|2010-02-02 04:00,2,16.74,16.74,16.74,16.74,3
20100701|2010-02-02 04:30,2,16.82,16.82,16.79,16.79,2
20100701|2010-02-02 05:30,2,16.79,16.79,16.79,16.79,2
20100701|2010-02-02 06:00,2,16.81,16.81,16.81,16.81,12
20100701|2010-02-02 07:00,2,16.76,16.76,16.76,16.76,2
20100701|2010-02-02 08:00,2,16.8,16.82,16.8,16.82,4
20100701|2010-02-02 08:30,2,16.77,16.78,16.73,16.75,20
20100701|2010-02-02 09:00,2,16.69,16.69,16.65,16.65,5
20100701|2010-02-02 10:00,2,16.71,16.71,16.71,16.71,1
20100701|2010-02-02 11:00,2,16.76,16.76,16.76,16.76,2
20100701|2010-02-02 11:30,2,16.75,16.765,16.75,16.765,2
20100701|2010-02-02 12:00,2,16.705,16.78,16.705,16.775,10
20100701|2010-02-02 12:30,2,16.785,16.785,16.785,16.785,1
20100701|2010-02-02 16:00,2,16.765,16.765,16.765,16.765,2
20100701|2010-02-02 18:00,3,16.78,16.78,16.765,16.765,3
20100701|2010-02-02 20:30,3,16.675,16.675,16.675,16.675,2
20100701|2010-02-03 02:00,3,16.885,16.885,16.885,16.885,1
20100701|2010-02-03 02:30,3,16.87,16.87,16.87,16.87,2
20100701|2010-02-03 03:30,3,16.93,16.93,16.93,16.93,5
20100701|2010-02-03 04:30,3,16.845,16.845,16.845,16.845,1
20100701|2010-02-03 05:00,3,16.855,16.855,16.855,16.855,1
20100701|2010-02-03 05:30,3,16.83,16.83,16.825,16.825,5
20100701|2010-02-03 07:00,3,16.73,16.73,16.66,16.66,6
20100701|2010-02-03 07:30,3,16.615,16.645,16.56,16.56,43
20100701|2010-02-03 08:00,3,16.575,16.575,16.575,16.575,50
20100701|2010-02-03 08:30,3,16.62,16.62,16.62,16.62,1
20100701|2010-02-03 09:00,3,16.635,16.645,16.57,16.57,62
20100701|2010-02-03 09:30,3,16.53,16.55,16.45,16.52,68
20100701|2010-02-03 10:00,3,16.525,16.54,16.49,16.49,145
20100701|2010-02-03 10:30,3,16.485,16.485,16.41,16.47,84
20100701|2010-02-03 11:00,3,16.44,16.445,16.395,16.41,85
20100701|2010-02-03 11:30,3,16.415,16.42,16.33,16.355,225
20100701|2010-02-03 12:00,3,16.335,16.405,16.335,16.385,478
20100701|2010-02-03 13:00,3,16.425,16.425,16.425,16.425,6
20100701|2010-02-03 14:00,3,16.42,16.42,16.42,16.42,1
20100701|2010-02-03 15:00,3,16.415,16.415,16.39,16.39,19
20100701|2010-02-04 00:00,4,16.36,16.36,16.345,16.345,5
20100701|2010-02-04 00:30,4,16.285,16.315,16.28,16.315,6
20100701|2010-02-04 01:00,4,16.33,16.33,16.33,16.33,1
20100701|2010-02-04 04:00,4,16.21,16.25,16.2,16.25,6
20100701|2010-02-04 07:30,4,16.33,16.33,16.33,16.33,1
20100701|2010-02-04 08:00,4,16.165,16.18,16.05,16.05,22
20100701|2010-02-04 08:30,4,16.005,16.005,15.83,15.83,17
20100701|2010-02-04 09:00,4,15.855,15.87,15.63,15.63,7
20100701|2010-02-04 09:30,4,15.65,15.725,15.65,15.705,17
20100701|2010-02-04 10:00,4,15.625,15.625,15.5,15.535,19
20100701|2010-02-04 10:30,4,15.45,15.45,15.45,15.45,1
20100701|2010-02-04 11:30,4,15.44,15.44,15.44,15.44,1
20100701|2010-02-04 12:00,4,15.475,15.475,15.405,15.405,5
20100701|2010-02-04 12:30,4,15.42,15.42,15.42,15.42,1
20100701|2010-02-04 14:00,4,15.4,15.4,15.355,15.355,3
20100701|2010-02-04 14:30,4,15.405,15.405,15.38,15.38,8
20100701|2010-02-04 15:00,4,15.25,15.32,15.235,15.315,6
20100701|2010-02-04 15:30,4,15.31,15.31,15.31,15.31,1
20100701|2010-02-04 19:30,5,15.275,15.295,15.275,15.295,3
20100701|2010-02-04 21:00,5,15.305,15.305,15.295,15.295,3
20100701|2010-02-04 21:30,5,15.305,15.305,15.305,15.305,3
20100701|2010-02-04 23:00,5,15.34,15.34,15.34,15.34,1
20100701|2010-02-04 23:30,5,15.35,15.35,15.35,15.35,1
20100701|2010-02-05 01:30,5,15.375,15.375,15.32,15.32,2
20100701|2010-02-05 02:00,5,15.3,15.3,15.135,15.135,19
20100701|2010-02-05 05:00,5,15.155,15.17,15.155,15.17,2
20100701|2010-02-05 06:30,5,15.21,15.21,15.21,15.21,1
20100701|2010-02-05 07:00,5,15.185,15.25,15.185,15.25,13
20100701|2010-02-05 07:30,5,15.37,15.37,15.37,15.37,3
20100701|2010-02-05 08:00,5,15.21,15.22,15.2,15.21,46
20100701|2010-02-05 08:30,5,15.13,15.13,15.1,15.1,4
20100701|2010-02-05 09:00,5,15,15.03,14.985,15.03,25
20100701|2010-02-05 09:30,5,15.09,15.115,15.09,15.09,5
20100701|2010-02-05 10:00,5,15.04,15.07,15.04,15.06,4
20100701|2010-02-05 10:30,5,14.85,14.85,14.775,14.775,22
20100701|2010-02-05 11:00,5,14.85,14.91,14.835,14.91,5
20100701|2010-02-05 11:30,5,14.89,14.89,14.84,14.84,2
20100701|2010-02-05 12:00,5,14.885,14.885,14.865,14.88,9
20100701|2010-02-05 12:30,5,14.865,14.865,14.775,14.775,24
20100701|2010-02-05 13:00,5,14.865,14.93,14.865,14.91,35
20100701|2010-02-05 13:30,5,15,15.025,15,15.025,3
20100701|2010-02-05 14:00,5,15.035,15.135,15.035,15.135,12
20100701|2010-02-05 15:00,5,15.235,15.24,15.235,15.24,2
20100701|2010-02-05 15:30,5,15.235,15.235,15.235,15.235,1
20100701|2010-02-07 17:00,8,15.215,15.23,15.215,15.23,2
20100701|2010-02-07 18:00,8,15.2,15.2,15.2,15.2,1
20100701|2010-02-07 21:00,8,15.165,15.165,15.165,15.165,1
20100701|2010-02-07 22:00,8,15.205,15.205,15.205,15.205,1
20100701|2010-02-07 22:30,8,15.205,15.205,15.205,15.205,1
20100701|2010-02-08 02:00,8,15.29,15.29,15.29,15.29,2
20100701|2010-02-08 02:30,8,15.305,15.305,15.305,15.305,2
20100701|2010-02-08 03:30,8,15.295,15.295,15.275,15.275,3
20100701|2010-02-08 04:30,8,15.27,15.27,15.27,15.27,2
20100701|2010-02-08 05:00,8,15.255,15.255,15.255,15.255,5
20100701|2010-02-08 08:30,8,15.13,15.13,15.13,15.13,2
20100701|2010-02-08 09:00,8,15.13,15.13,15.13,15.13,1
20100701|2010-02-08 09:30,8,15.11,15.145,15.11,15.145,7
20100701|2010-02-08 10:00,8,15.22,15.23,15.195,15.225,24
20100701|2010-02-08 10:30,8,15.205,15.22,15.205,15.22,3
20100701|2010-02-08 12:30,8,15.15,15.15,15.13,15.13,4
20100701|2010-02-08 13:00,8,15.16,15.16,15.16,15.16,1
20100701|2010-02-08 23:30,9,15.215,15.215,15.21,15.21,3
20100701|2010-02-09 07:30,9,15.28,15.28,15.28,15.28,1
20100701|2010-02-09 09:00,9,15.335,15.35,15.335,15.35,4
20100701|2010-02-09 09:30,9,15.355,15.355,15.32,15.32,5
20100701|2010-02-09 10:30,9,15.21,15.48,15.21,15.48,4
20100701|2010-02-09 12:00,9,15.53,15.53,15.485,15.485,5
20100701|2010-02-09 12:30,9,15.55,15.56,15.55,15.56,2
20100701|2010-02-09 13:00,9,15.525,15.525,15.525,15.525,2
20100701|2010-02-09 14:00,9,15.495,15.495,15.495,15.495,1
20100701|2010-02-09 16:00,9,15.505,15.505,15.495,15.495,5
20100701|2010-02-09 17:00,10,15.525,15.545,15.525,15.545,5
20100701|2010-02-09 18:30,10,15.56,15.56,15.56,15.56,1
20100701|2010-02-09 21:00,10,15.53,15.53,15.53,15.53,9
20100701|2010-02-09 21:30,10,15.51,15.51,15.51,15.51,1
20100701|2010-02-10 06:00,10,15.635,15.635,15.635,15.635,1
20100701|2010-02-10 07:00,10,15.585,15.595,15.585,15.585,3
20100701|2010-02-10 08:30,10,15.415,15.415,15.37,15.37,6
20100701|2010-02-10 09:30,10,15.2,15.24,15.195,15.24,23
20100701|2010-02-10 10:00,10,15.255,15.255,15.255,15.255,1
20100701|2010-02-10 10:30,10,15.23,15.23,15.23,15.23,1
20100701|2010-02-10 12:00,10,15.355,15.355,15.355,15.355,3
20100701|2010-02-10 14:30,10,15.315,15.315,15.28,15.28,2
20100701|2010-02-10 15:30,10,15.27,15.27,15.27,15.27,1
20100701|2010-02-10 16:00,10,15.25,15.25,15.25,15.25,1
20100701|2010-02-11 00:00,11,15.49,15.49,15.49,15.49,1
20100701|2010-02-11 02:00,11,15.49,15.49,15.49,15.49,1
20100701|2010-02-11 05:00,11,15.4,15.4,15.34,15.34,5
20100701|2010-02-11 08:30,11,15.3,15.3,15.3,15.3,1
20100701|2010-02-11 09:00,11,15.3,15.3,15.3,15.3,2
20100701|2010-02-11 10:00,11,15.375,15.45,15.375,15.445,5
20100701|2010-02-11 10:30,11,15.54,15.655,15.52,15.655,10
20100701|2010-02-11 11:00,11,15.7,15.7,15.605,15.605,4
20100701|2010-02-11 11:30,11,15.64,15.64,15.64,15.64,2
20100701|2010-02-11 12:00,11,15.64,15.64,15.63,15.63,4
20100701|2010-02-11 12:30,11,15.615,15.66,15.615,15.66,4
20100701|2010-02-11 13:00,11,15.68,15.75,15.68,15.75,6
20100701|2010-02-11 13:30,11,15.75,15.75,15.75,15.75,2
20100701|2010-02-11 14:00,11,15.75,15.75,15.75,15.75,1
20100701|2010-02-11 15:00,11,15.72,15.72,15.72,15.72,1
20100701|2010-02-11 16:00,11,15.68,15.68,15.68,15.68,1
20100701|2010-02-11 17:00,12,15.77,15.77,15.77,15.77,1
20100701|2010-02-11 18:30,12,15.69,15.69,15.69,15.69,1
20100701|2010-02-11 20:00,12,15.65,15.65,15.65,15.65,1
20100701|2010-02-11 21:00,12,15.645,15.645,15.645,15.645,1
20100701|2010-02-12 03:00,12,15.595,15.595,15.595,15.595,2
20100701|2010-02-12 04:30,12,15.405,15.405,15.39,15.39,2
20100701|2010-02-12 06:00,12,15.405,15.405,15.405,15.405,1
20100701|2010-02-12 07:30,12,15.43,15.43,15.43,15.43,3
20100701|2010-02-12 08:30,12,15.3,15.41,15.3,15.41,39
20100701|2010-02-12 09:30,12,15.39,15.39,15.39,15.39,1
20100701|2010-02-12 10:00,12,15.46,15.46,15.45,15.45,2
20100701|2010-02-12 11:00,12,15.52,15.52,15.52,15.52,5
20100701|2010-02-12 12:00,12,15.5,15.5,15.49,15.49,6
20100701|2010-02-15 03:30,16,15.6,15.6,15.59,15.59,2
20100701|2010-02-15 04:00,16,15.64,15.65,15.64,15.65,4
20100701|2010-02-15 05:00,16,15.655,15.655,15.655,15.655,1
20100701|2010-02-15 06:00,16,15.62,15.62,15.62,15.62,1
20100701|2010-02-15 07:00,16,15.6,15.6,15.585,15.585,2
20100701|2010-02-15 08:00,16,15.615,15.615,15.615,15.615,8
20100701|2010-02-15 09:00,16,15.58,15.58,15.58,15.58,1
20100701|2010-02-15 18:30,16,15.655,15.75,15.655,15.735,12
20100701|2010-02-15 19:00,16,15.81,15.82,15.81,15.82,2
20100701|2010-02-15 19:30,16,15.79,15.79,15.785,15.79,3
20100701|2010-02-15 20:00,16,15.77,15.77,15.77,15.77,1
20100701|2010-02-15 20:30,16,15.76,15.76,15.74,15.74,4
20100701|2010-02-15 21:30,16,15.75,15.76,15.75,15.76,5
20100701|2010-02-15 22:00,16,15.765,15.765,15.765,15.765,1
20100701|2010-02-15 23:00,16,15.82,15.82,15.82,15.82,1
20100701|2010-02-16 00:30,16,15.785,15.785,15.785,15.785,2
20100701|2010-02-16 01:00,16,15.89,15.895,15.89,15.895,4
20100701|2010-02-16 01:30,16,15.89,15.89,15.845,15.845,3
20100701|2010-02-16 02:00,16,15.835,15.89,15.835,15.875,6
20100701|2010-02-16 03:00,16,15.87,15.88,15.87,15.88,6
20100701|2010-02-16 03:30,16,15.89,15.89,15.89,15.89,1
20100701|2010-02-16 04:00,16,15.885,15.885,15.885,15.885,1
20100701|2010-02-16 04:30,16,15.85,15.85,15.85,15.85,1
20100701|2010-02-16 05:00,16,15.86,15.86,15.86,15.86,5
20100701|2010-02-16 05:30,16,15.835,15.835,15.835,15.835,1
20100701|2010-02-16 06:30,16,15.865,15.865,15.825,15.825,2
20100701|2010-02-16 07:00,16,15.8,15.84,15.78,15.84,14
20100701|2010-02-16 07:30,16,15.88,15.97,15.88,15.93,28
20100701|2010-02-16 08:00,16,15.885,15.885,15.88,15.88,2
20100701|2010-02-16 08:30,16,15.88,15.88,15.85,15.86,5
20100701|2010-02-16 09:00,16,15.875,15.94,15.875,15.94,4
20100701|2010-02-16 09:30,16,16,16.155,15.98,16.09,24
20100701|2010-02-16 10:00,16,16.105,16.13,16.08,16.08,17
20100701|2010-02-16 10:30,16,16.15,16.15,16.13,16.13,3
20100701|2010-02-16 11:00,16,16.145,16.145,16.11,16.11,3
20100701|2010-02-16 11:30,16,16.18,16.26,16.165,16.26,13
20100701|2010-02-16 12:00,16,16.21,16.215,16.19,16.19,13
20100701|2010-02-16 12:30,16,16.23,16.23,16.22,16.22,2
20100701|2010-02-16 13:00,16,16.185,16.185,16.185,16.185,1
20100701|2010-02-16 13:30,16,16.18,16.18,16.17,16.18,5
20100701|2010-02-16 15:00,16,16.2,16.2,16.2,16.2,2
20100701|2010-02-16 17:00,17,16.18,16.18,16.18,16.18,1
20100701|2010-02-16 19:00,17,16.13,16.13,16.13,16.13,3
20100701|2010-02-16 19:30,17,16.125,16.125,16.125,16.125,2
20100701|2010-02-16 21:00,17,16.15,16.15,16.15,16.15,1
20100701|2010-02-16 22:30,17,16.335,16.345,16.335,16.345,12
20100701|2010-02-16 23:00,17,16.33,16.34,16.33,16.34,4
20100701|2010-02-17 00:30,17,16.28,16.28,16.28,16.28,3
20100701|2010-02-17 01:00,17,16.245,16.245,16.245,16.245,1
20100701|2010-02-17 01:30,17,16.275,16.275,16.275,16.275,3
20100701|2010-02-17 03:00,17,16.275,16.275,16.275,16.275,2
20100701|2010-02-17 04:00,17,16.21,16.275,16.21,16.235,3
20100701|2010-02-17 05:00,17,16.165,16.165,16.16,16.16,10
20100701|2010-02-17 06:00,17,16.275,16.275,16.27,16.27,15
20100701|2010-02-17 06:30,17,16.3,16.345,16.29,16.335,18
20100701|2010-02-17 07:00,17,16.325,16.35,16.23,16.235,10
20100701|2010-02-17 07:30,17,16.235,16.235,16.2,16.2,18
20100701|2010-02-17 08:00,17,16.22,16.22,16.175,16.175,3
20100701|2010-02-17 08:30,17,16.275,16.275,16.26,16.26,2
20100701|2010-02-17 09:00,17,16.23,16.315,16.22,16.285,34
20100701|2010-02-17 09:30,17,16.28,16.31,16.17,16.175,77
20100701|2010-02-17 10:00,17,16.07,16.1,16,16,27
20100701|2010-02-17 10:30,17,16.005,16.015,15.98,16.015,3
20100701|2010-02-17 11:00,17,16.055,16.145,16.055,16.095,13
20100701|2010-02-17 11:30,17,16.115,16.115,16.06,16.06,15
20100701|2010-02-17 12:00,17,16.12,16.15,16.1,16.13,21
20100701|2010-02-17 12:30,17,16.13,16.13,16.05,16.065,27
20100701|2010-02-17 13:00,17,16.03,16.03,16.03,16.03,1
20100701|2010-02-17 13:30,17,16.04,16.045,16.04,16.045,7
20100701|2010-02-17 14:00,17,16.08,16.08,16.08,16.08,2
20100701|2010-02-17 15:30,17,16.02,16.02,15.875,15.875,6
20100701|2010-02-17 17:30,18,15.88,15.91,15.88,15.91,7
20100701|2010-02-17 18:30,18,15.85,15.85,15.83,15.83,8
20100701|2010-02-17 20:00,18,15.86,15.87,15.86,15.87,8
20100701|2010-02-17 20:30,18,15.85,15.85,15.85,15.85,2
20100701|2010-02-17 22:00,18,15.885,15.89,15.885,15.885,5
20100701|2010-02-17 23:00,18,15.88,15.88,15.855,15.86,17
20100701|2010-02-18 01:00,18,15.815,15.815,15.8,15.8,10
20100701|2010-02-18 02:00,18,15.745,15.745,15.74,15.74,11
20100701|2010-02-18 03:00,18,15.8,15.8,15.8,15.8,1
20100701|2010-02-18 05:00,18,15.92,15.925,15.92,15.925,10
20100701|2010-02-18 07:00,18,16.02,16.02,16.02,16.02,1
20100701|2010-02-18 08:00,18,16.13,16.195,16.13,16.195,14
20100701|2010-02-18 08:30,18,16.215,16.285,16.215,16.24,21
20100701|2010-02-18 09:00,18,16.205,16.23,16.2,16.2,12
20100701|2010-02-18 09:30,18,16.24,16.26,16.24,16.26,76
20100701|2010-02-18 10:00,18,16.23,16.24,16.145,16.185,12
20100701|2010-02-18 10:30,18,16.09,16.165,16.09,16.1,5
20100701|2010-02-18 11:00,18,16.025,16.025,16.025,16.025,1
20100701|2010-02-18 11:30,18,16.06,16.085,16.06,16.085,4
20100701|2010-02-18 12:30,18,16.12,16.125,16.115,16.115,9
20100701|2010-02-18 13:00,18,16.13,16.13,16.125,16.125,8
20100701|2010-02-18 13:30,18,16.185,16.185,16.18,16.18,2
20100701|2010-02-18 14:30,18,16.22,16.24,16.22,16.24,32
20100701|2010-02-18 15:00,18,16.25,16.26,16.25,16.26,4
20100701|2010-02-18 15:30,18,16.15,16.15,15.875,15.9,10
20100701|2010-02-18 18:00,19,15.865,15.865,15.865,15.865,5
20100701|2010-02-18 18:30,19,15.92,15.935,15.92,15.935,4
20100701|2010-02-18 20:00,19,15.81,15.81,15.81,15.81,2
20100701|2010-02-19 01:00,19,15.83,15.855,15.83,15.855,3
20100701|2010-02-19 02:00,19,15.86,15.86,15.86,15.86,1
20100701|2010-02-19 04:00,19,15.95,15.98,15.95,15.98,5
20100701|2010-02-19 06:30,19,16.115,16.13,16.115,16.13,10
20100701|2010-02-19 07:00,19,16.05,16.05,16.05,16.05,1
20100701|2010-02-19 07:30,19,16.18,16.19,16.12,16.135,19
20100701|2010-02-19 08:30,19,16.16,16.17,16.16,16.17,4
20100701|2010-02-19 09:30,19,16.15,16.15,16.15,16.15,5
20100701|2010-02-19 10:00,19,16.2,16.25,16.2,16.225,10
20100701|2010-02-19 10:30,19,16.265,16.265,16.265,16.265,2
20100701|2010-02-19 11:00,19,16.35,16.505,16.32,16.505,61
20100701|2010-02-19 11:30,19,16.515,16.54,16.49,16.49,17
20100701|2010-02-19 12:00,19,16.52,16.52,16.455,16.46,39
20100701|2010-02-19 12:30,19,16.45,16.45,16.45,16.45,1
20100701|2010-02-19 13:00,19,16.38,16.38,16.355,16.38,6
20100701|2010-02-19 14:00,19,16.395,16.395,16.35,16.35,4
20100701|2010-02-19 14:30,19,16.35,16.35,16.315,16.315,5
20100701|2010-02-19 15:00,19,16.31,16.31,16.31,16.31,1
20100701|2010-02-19 15:30,19,16.355,16.355,16.355,16.355,1
20100701|2010-02-21 17:00,22,16.44,16.455,16.43,16.455,5
20100701|2010-02-21 17:30,22,16.45,16.46,16.45,16.46,2
20100701|2010-02-21 18:00,22,16.485,16.485,16.485,16.485,1
20100701|2010-02-21 18:30,22,16.55,16.61,16.55,16.6,27
20100701|2010-02-21 19:00,22,16.56,16.56,16.56,16.56,2
20100701|2010-02-21 19:30,22,16.535,16.555,16.53,16.555,5
20100701|2010-02-21 20:00,22,16.585,16.585,16.585,16.585,2
20100701|2010-02-21 22:30,22,16.57,16.57,16.545,16.545,14
20100701|2010-02-22 01:30,22,16.61,16.61,16.61,16.61,1
20100701|2010-02-22 02:30,22,16.525,16.525,16.45,16.45,4
20100701|2010-02-22 04:00,22,16.435,16.435,16.435,16.435,1
20100701|2010-02-22 07:00,22,16.5,16.5,16.5,16.5,0
20100701|2010-02-22 07:30,22,16.44,16.44,16.44,16.44,1
20100701|2010-02-22 08:00,22,16.395,16.395,16.39,16.39,2
20100701|2010-02-22 08:30,22,16.39,16.415,16.3,16.3,20
20100701|2010-02-22 09:00,22,16.26,16.305,16.24,16.305,28
20100701|2010-02-22 09:30,22,16.315,16.315,16.24,16.245,6
20100701|2010-02-22 10:00,22,16.2,16.21,16.19,16.21,5
20100701|2010-02-22 11:00,22,16.25,16.25,16.25,16.25,1
20100701|2010-02-22 11:30,22,16.265,16.33,16.26,16.33,9
20100701|2010-02-22 12:00,22,16.32,16.32,16.25,16.27,4
20100701|2010-02-22 12:30,22,16.27,16.275,16.27,16.275,5
20100701|2010-02-22 13:00,22,16.31,16.31,16.31,16.31,6
20100701|2010-02-22 13:30,22,16.325,16.325,16.325,16.325,1
20100701|2010-02-22 14:30,22,16.24,16.24,16.24,16.24,1
20100701|2010-02-22 19:00,23,16.24,16.24,16.24,16.24,2
20100701|2010-02-22 21:30,23,16.3,16.305,16.3,16.305,2
20100701|2010-02-22 22:00,23,16.32,16.325,16.32,16.325,2
20100701|2010-02-22 23:00,23,16.335,16.335,16.335,16.335,1
20100701|2010-02-23 00:30,23,16.325,16.325,16.32,16.32,6
20100701|2010-02-23 01:00,23,16.39,16.39,16.39,16.39,1
20100701|2010-02-23 01:30,23,16.43,16.43,16.43,16.43,2
20100701|2010-02-23 02:00,23,16.45,16.465,16.45,16.465,5
20100701|2010-02-23 02:30,23,16.41,16.415,16.41,16.415,4
20100701|2010-02-23 03:00,23,16.42,16.42,16.42,16.42,2
20100701|2010-02-23 04:00,23,16.3,16.3,16.3,16.3,2
20100701|2010-02-23 04:30,23,16.305,16.305,16.25,16.255,3
20100701|2010-02-23 05:00,23,16.255,16.26,16.255,16.26,7
20100701|2010-02-23 05:30,23,16.2,16.2,16.105,16.105,13
20100701|2010-02-23 06:30,23,16.215,16.215,16.2,16.2,6
20100701|2010-02-23 07:30,23,16.1,16.1,16.05,16.05,8
20100701|2010-02-23 08:00,23,16.01,16.06,16.01,16.05,12
20100701|2010-02-23 08:30,23,16,16.065,16,16.05,5
20100701|2010-02-23 09:00,23,16,16,15.87,15.885,12
20100701|2010-02-23 09:30,23,15.875,15.94,15.875,15.94,14
20100701|2010-02-23 10:00,23,15.92,15.92,15.92,15.92,1
20100701|2010-02-23 10:30,23,15.935,15.98,15.935,15.98,8
20100701|2010-02-23 11:30,23,15.85,15.9,15.835,15.9,7
20100701|2010-02-23 12:00,23,15.895,15.93,15.875,15.915,29
20100701|2010-02-23 12:30,23,15.91,15.91,15.875,15.875,31
20100701|2010-02-23 13:00,23,15.875,15.875,15.875,15.875,1
20100701|2010-02-23 14:30,23,15.88,15.88,15.85,15.855,11
20100701|2010-02-23 18:00,24,15.92,15.92,15.92,15.92,1
20100701|2010-02-23 18:30,24,15.93,15.93,15.93,15.93,1
20100701|2010-02-23 21:30,24,15.975,15.975,15.975,15.975,2
20100701|2010-02-23 22:00,24,15.95,15.95,15.95,15.95,1
20100701|2010-02-24 00:00,24,15.955,15.955,15.955,15.955,1
20100701|2010-02-24 01:00,24,15.905,15.905,15.845,15.845,8
20100701|2010-02-24 01:30,24,15.76,15.79,15.75,15.79,6
20100701|2010-02-24 02:00,24,15.795,15.825,15.78,15.825,4
20100701|2010-02-24 03:00,24,15.735,15.75,15.735,15.75,5
20100701|2010-02-24 03:30,24,15.7,15.7,15.7,15.7,4
20100701|2010-02-24 04:30,24,15.775,15.85,15.775,15.85,6
20100701|2010-02-24 06:30,24,15.8,15.815,15.775,15.785,13
20100701|2010-02-24 07:00,24,15.775,15.815,15.775,15.815,23
20100701|2010-02-24 08:30,24,15.95,15.95,15.875,15.94,8
20100701|2010-02-24 09:00,24,15.94,15.94,15.94,15.94,1
20100701|2010-02-24 09:30,24,15.99,16.005,15.99,16.005,13
20100701|2010-02-24 10:00,24,16.025,16.025,15.94,15.94,12
20100701|2010-02-24 10:30,24,15.91,15.94,15.91,15.915,19
20100701|2010-02-24 11:00,24,15.96,15.96,15.96,15.96,1
20100701|2010-02-24 11:30,24,15.87,15.87,15.87,15.87,1
20100701|2010-02-24 12:00,24,15.91,16,15.91,15.98,26
20100701|2010-02-24 12:30,24,15.96,15.96,15.96,15.96,1
20100701|2010-02-24 13:00,24,15.925,15.93,15.925,15.93,2
20100701|2010-02-24 13:30,24,15.9,15.91,15.9,15.91,4
20100701|2010-02-24 14:30,24,15.93,15.93,15.93,15.93,1
20100701|2010-02-24 15:00,24,15.965,15.965,15.965,15.965,1
20100701|2010-02-24 15:30,24,15.98,15.98,15.98,15.98,1
20100701|2010-02-24 19:00,25,15.98,15.98,15.975,15.975,2
20100701|2010-02-24 20:00,25,15.94,15.94,15.94,15.94,1
20100701|2010-02-24 20:30,25,15.945,15.945,15.885,15.885,6
20100701|2010-02-24 21:00,25,15.905,15.905,15.905,15.905,1
20100701|2010-02-24 22:00,25,15.85,15.85,15.79,15.795,5
20100701|2010-02-24 22:30,25,15.79,15.79,15.79,15.79,1
20100701|2010-02-24 23:00,25,15.82,15.82,15.82,15.82,1
20100701|2010-02-24 23:30,25,15.82,15.82,15.8,15.8,2
20100701|2010-02-25 01:00,25,15.845,15.865,15.845,15.865,8
20100701|2010-02-25 01:30,25,15.755,15.76,15.74,15.76,13
20100701|2010-02-25 02:30,25,15.83,15.83,15.825,15.825,3
20100701|2010-02-25 04:00,25,15.84,15.84,15.84,15.84,1
20100701|2010-02-25 06:00,25,15.94,15.94,15.925,15.925,11
20100701|2010-02-25 08:00,25,15.72,15.745,15.65,15.7,63
20100701|2010-02-25 08:30,25,15.695,15.77,15.695,15.77,4
20100701|2010-02-25 09:00,25,15.8,15.865,15.8,15.865,11
20100701|2010-02-25 09:30,25,15.85,15.945,15.85,15.945,22
20100701|2010-02-25 10:00,25,15.9,15.985,15.9,15.95,29
20100701|2010-02-25 11:00,25,15.97,15.97,15.945,15.945,3
20100701|2010-02-25 11:30,25,16.02,16.155,16.02,16.155,33
20100701|2010-02-25 12:00,25,16.2,16.2,16.12,16.155,15
20100701|2010-02-25 12:30,25,16.135,16.17,16.13,16.17,28
20100701|2010-02-25 13:00,25,16.17,16.17,16.11,16.12,11
20100701|2010-02-25 13:30,25,16.09,16.09,16.09,16.09,3
20100701|2010-02-25 14:30,25,16.13,16.13,16.13,16.13,1
20100701|2010-02-25 19:00,26,16.215,16.215,16.215,16.215,1
20100701|2010-02-25 20:00,26,16.205,16.205,16.205,16.205,2
20100701|2010-02-25 20:30,26,16.155,16.155,16.155,16.155,1
20100701|2010-02-25 23:00,26,16.2,16.2,16.2,16.2,1
20100701|2010-02-26 01:00,26,16.18,16.18,16.18,16.18,1
20100701|2010-02-26 01:30,26,16.18,16.18,16.18,16.18,1
20100701|2010-02-26 02:00,26,16.155,16.155,16.155,16.155,2
20100701|2010-02-26 05:30,26,16.12,16.12,16.12,16.12,1
20100701|2010-02-26 06:00,26,16.155,16.155,16.155,16.155,1
20100701|2010-02-26 06:30,26,16.125,16.16,16.125,16.16,2
20100701|2010-02-26 07:30,26,16.17,16.2,16.155,16.2,14
20100701|2010-02-26 08:00,26,16.24,16.27,16.24,16.27,7
20100701|2010-02-26 08:30,26,16.22,16.24,16.22,16.24,2
20100701|2010-02-26 09:00,26,16.195,16.29,16.195,16.29,2
20100701|2010-02-26 09:30,26,16.335,16.4,16.335,16.37,14
20100701|2010-02-26 10:00,26,16.355,16.415,16.355,16.415,19
20100701|2010-02-26 10:30,26,16.385,16.44,16.385,16.44,4
20100701|2010-02-26 11:00,26,16.41,16.435,16.39,16.43,20
20100701|2010-02-26 11:30,26,16.405,16.415,16.405,16.415,3
20100701|2010-02-26 12:00,26,16.475,16.565,16.475,16.53,401
20100701|2010-02-26 13:00,26,16.51,16.52,16.505,16.505,12
20100701|2010-02-26 13:30,26,16.5,16.51,16.5,16.505,6
20100701|2010-02-26 14:00,26,16.51,16.51,16.51,16.51,1
20100701|2010-02-26 14:30,26,16.505,16.505,16.505,16.505,1
20100701|2010-02-28 17:00,1,16.58,16.695,16.58,16.67,17
20100701|2010-02-28 17:30,1,16.65,16.68,16.65,16.68,4
20100701|2010-02-28 19:00,1,16.68,16.68,16.64,16.64,9
20100701|2010-02-28 20:00,1,16.6,16.62,16.6,16.62,3
20100701|2010-02-28 20:30,1,16.58,16.58,16.58,16.58,1
20100701|2010-02-28 22:00,1,16.68,16.68,16.68,16.68,1
20100701|2010-03-01 00:30,1,16.585,16.585,16.585,16.585,1
20100701|2010-03-01 01:30,1,16.615,16.615,16.605,16.605,4
20100701|2010-03-01 02:00,1,16.695,16.785,16.695,16.775,27
20100701|2010-03-01 02:30,1,16.72,16.72,16.72,16.72,5
20100701|2010-03-01 03:00,1,16.73,16.735,16.6,16.6,17
20100701|2010-03-01 03:30,1,16.64,16.64,16.64,16.64,2
20100701|2010-03-01 04:00,1,16.64,16.64,16.58,16.58,7
20100701|2010-03-01 04:30,1,16.615,16.615,16.61,16.61,19
20100701|2010-03-01 05:30,1,16.54,16.55,16.495,16.52,8
20100701|2010-03-01 06:00,1,16.48,16.555,16.48,16.485,4
20100701|2010-03-01 07:00,1,16.5,16.57,16.5,16.57,7
20100701|2010-03-01 07:30,1,16.525,16.525,16.525,16.525,7
20100701|2010-03-01 08:00,1,16.585,16.585,16.585,16.585,1
20100701|2010-03-01 08:30,1,16.61,16.61,16.57,16.57,5
20100701|2010-03-01 09:00,1,16.525,16.565,16.495,16.495,13
20100701|2010-03-01 09:30,1,16.46,16.48,16.46,16.46,4
20100701|2010-03-01 10:00,1,16.57,16.57,16.54,16.555,25
20100701|2010-03-01 10:30,1,16.6,16.6,16.6,16.6,1
20100701|2010-03-01 11:30,1,16.56,16.56,16.56,16.56,1
20100701|2010-03-01 12:00,1,16.5,16.5,16.485,16.485,12
20100701|2010-03-01 12:30,1,16.48,16.48,16.48,16.48,4
20100701|2010-03-01 13:00,1,16.51,16.51,16.51,16.51,4
20100701|2010-03-01 13:30,1,16.535,16.535,16.535,16.535,1
20100701|2010-03-01 15:00,1,16.475,16.475,16.475,16.475,10
20100701|2010-03-01 17:00,2,16.51,16.51,16.51,16.51,1
20100701|2010-03-01 17:30,2,16.51,16.51,16.51,16.51,1
20100701|2010-03-01 18:30,2,16.485,16.49,16.485,16.49,3
20100701|2010-03-01 20:30,2,16.49,16.49,16.49,16.49,1
20100701|2010-03-01 21:30,2,16.46,16.46,16.46,16.46,1
20100701|2010-03-01 22:00,2,16.415,16.415,16.37,16.37,3
20100701|2010-03-01 23:30,2,16.44,16.44,16.44,16.44,3
20100701|2010-03-02 00:00,2,16.43,16.43,16.43,16.43,1
20100701|2010-03-02 01:00,2,16.4,16.4,16.4,16.4,2
20100701|2010-03-02 01:30,2,16.455,16.455,16.45,16.45,10
20100701|2010-03-02 02:00,2,16.515,16.515,16.495,16.495,9
20100701|2010-03-02 02:30,2,16.55,16.55,16.55,16.55,1
20100701|2010-03-02 04:00,2,16.51,16.51,16.51,16.51,1
20100701|2010-03-02 05:30,2,16.59,16.64,16.59,16.64,3
20100701|2010-03-02 07:00,2,16.65,16.74,16.65,16.73,11
20100701|2010-03-02 07:30,2,16.72,16.72,16.68,16.68,19
20100701|2010-03-02 08:00,2,16.68,16.68,16.63,16.65,28
20100701|2010-03-02 08:30,2,16.705,16.825,16.7,16.77,42
20100701|2010-03-02 09:00,2,16.76,16.765,16.695,16.74,8
20100701|2010-03-02 09:30,2,16.765,16.88,16.76,16.845,134
20100701|2010-03-02 10:00,2,16.855,16.905,16.84,16.905,37
20100701|2010-03-02 10:30,2,16.885,16.95,16.87,16.95,45
20100701|2010-03-02 11:00,2,16.9,16.95,16.9,16.95,10
20100701|2010-03-02 11:30,2,16.94,17,16.935,17,9
20100701|2010-03-02 12:00,2,17.015,17.1,17.015,17.09,167
20100701|2010-03-02 12:30,2,17.025,17.025,17.025,17.025,1
20100701|2010-03-02 13:00,2,17.02,17.025,16.99,16.99,14
20100701|2010-03-02 13:30,2,16.97,16.98,16.93,16.93,3
20100701|2010-03-02 14:00,2,16.96,16.96,16.95,16.95,2
20100701|2010-03-02 14:30,2,16.95,16.96,16.95,16.96,2
20100701|2010-03-02 18:00,3,16.99,16.99,16.98,16.98,2
20100701|2010-03-02 18:30,3,17,17,16.98,16.98,2
20100701|2010-03-02 19:00,3,16.95,16.95,16.93,16.935,3
20100701|2010-03-02 19:30,3,16.935,16.935,16.935,16.935,1
20100701|2010-03-02 21:00,3,16.945,16.945,16.945,16.945,1
20100701|2010-03-02 21:30,3,16.955,16.955,16.955,16.955,1
20100701|2010-03-03 01:00,3,17.015,17.015,17.005,17.005,2
20100701|2010-03-03 01:30,3,16.98,16.98,16.98,16.98,2
20100701|2010-03-03 02:00,3,17.01,17.01,16.995,17.01,10
20100701|2010-03-03 02:30,3,17.025,17.045,17.025,17.045,3
20100701|2010-03-03 03:00,3,17.085,17.11,17.085,17.11,2
20100701|2010-03-03 03:30,3,17.15,17.16,17.15,17.16,6
20100701|2010-03-03 04:30,3,17.185,17.185,17.185,17.185,1
20100701|2010-03-03 05:00,3,17.185,17.185,17.185,17.185,1
20100701|2010-03-03 05:30,3,17.185,17.225,17.185,17.225,8
20100701|2010-03-03 06:00,3,17.16,17.205,17.16,17.205,2
20100701|2010-03-03 06:30,3,17.2,17.2,17.195,17.195,2
20100701|2010-03-03 07:00,3,17.22,17.32,17.22,17.32,21
20100701|2010-03-03 07:30,3,17.305,17.305,17.215,17.255,12
20100701|2010-03-03 08:00,3,17.255,17.255,17.23,17.245,20
20100701|2010-03-03 08:30,3,17.205,17.3,17.195,17.275,106
20100701|2010-03-03 09:00,3,17.265,17.265,17.215,17.25,25
20100701|2010-03-03 09:30,3,17.3,17.365,17.26,17.345,200
20100701|2010-03-03 10:00,3,17.365,17.38,17.32,17.34,39
20100701|2010-03-03 10:30,3,17.35,17.37,17.31,17.365,46
20100701|2010-03-03 11:00,3,17.37,17.375,17.305,17.31,152
20100701|2010-03-03 11:30,3,17.305,17.305,17.265,17.275,66
20100701|2010-03-03 12:00,3,17.29,17.4,17.29,17.33,894
20100701|2010-03-03 12:30,3,17.31,17.31,17.31,17.31,1
20100701|2010-03-03 13:00,3,17.295,17.295,17.265,17.265,4
20100701|2010-03-03 13:30,3,17.25,17.25,17.215,17.215,3
20100701|2010-03-03 15:30,3,17.24,17.24,17.24,17.24,2
20100701|2010-03-03 18:00,4,17.16,17.16,17.16,17.16,1
20100701|2010-03-03 18:30,4,17.175,17.175,17.175,17.175,1
20100701|2010-03-03 20:30,4,17.165,17.165,17.165,17.165,1
20100701|2010-03-03 21:00,4,17.09,17.095,17.09,17.095,6
20100701|2010-03-03 21:30,4,17.095,17.095,17.095,17.095,2
20100701|2010-03-03 22:00,4,17.12,17.12,17.12,17.12,5
20100701|2010-03-03 22:30,4,17.18,17.18,17.175,17.175,16
20100701|2010-03-03 23:00,4,17.165,17.165,17.16,17.165,4
20100701|2010-03-04 00:00,4,17.135,17.135,17.135,17.135,2
20100701|2010-03-04 00:30,4,17.135,17.135,17.1,17.1,4
20100701|2010-03-04 01:00,4,17.115,17.135,17.115,17.12,4
20100701|2010-03-04 02:30,4,17.185,17.235,17.17,17.235,38
20100701|2010-03-04 03:00,4,17.205,17.235,17.205,17.235,2
20100701|2010-03-04 03:30,4,17.215,17.215,17.215,17.215,2
20100701|2010-03-04 04:00,4,17.21,17.25,17.21,17.25,2
20100701|2010-03-04 04:30,4,17.26,17.26,17.26,17.26,2
20100701|2010-03-04 05:00,4,17.3,17.3,17.28,17.28,4
20100701|2010-03-04 05:30,4,17.335,17.385,17.335,17.385,5
20100701|2010-03-04 06:00,4,17.355,17.355,17.355,17.355,1
20100701|2010-03-04 06:30,4,17.33,17.33,17.33,17.33,1
20100701|2010-03-04 07:00,4,17.3,17.35,17.3,17.35,2
20100701|2010-03-04 08:00,4,17.31,17.31,17.265,17.265,9
20100701|2010-03-04 09:00,4,17.26,17.26,17.185,17.19,8
20100701|2010-03-04 09:30,4,17.16,17.16,17.14,17.14,2
20100701|2010-03-04 10:00,4,17.195,17.26,17.195,17.26,5
20100701|2010-03-04 10:30,4,17.165,17.23,17.135,17.23,18
20100701|2010-03-04 11:00,4,17.2,17.24,17.2,17.24,22
20100701|2010-03-04 11:30,4,17.25,17.255,17.23,17.255,9
20100701|2010-03-04 12:00,4,17.21,17.21,17.205,17.205,4
20100701|2010-03-04 12:30,4,17.16,17.16,17.13,17.14,8
20100701|2010-03-04 13:00,4,17.16,17.165,17.15,17.165,6
20100701|2010-03-04 15:30,4,17.155,17.165,17.155,17.165,3
20100701|2010-03-04 22:30,5,17.25,17.26,17.25,17.26,3
20100701|2010-03-05 03:30,5,17.335,17.335,17.335,17.335,1
20100701|2010-03-05 06:30,5,17.35,17.35,17.35,17.35,1
20100701|2010-03-05 07:00,5,17.335,17.335,17.325,17.325,5
20100701|2010-03-05 08:00,5,17.33,17.33,17.255,17.3,9
20100701|2010-03-05 08:30,5,17.32,17.38,17.315,17.38,3
20100701|2010-03-05 09:00,5,17.395,17.5,17.395,17.47,23
20100701|2010-03-05 09:30,5,17.515,17.525,17.515,17.525,9
20100701|2010-03-05 10:00,5,17.485,17.485,17.485,17.485,1
20100701|2010-03-05 10:30,5,17.485,17.485,17.45,17.45,14
20100701|2010-03-05 11:00,5,17.435,17.435,17.38,17.38,9
20100701|2010-03-05 11:30,5,17.385,17.385,17.385,17.385,2
20100701|2010-03-05 12:00,5,17.455,17.455,17.395,17.395,10
20100701|2010-03-05 12:30,5,17.355,17.375,17.355,17.375,2
20100701|2010-03-05 13:30,5,17.405,17.41,17.405,17.41,9
20100701|2010-03-05 14:00,5,17.41,17.41,17.38,17.38,10
20100701|2010-03-07 17:30,8,17.455,17.455,17.38,17.38,5
20100701|2010-03-07 18:30,8,17.37,17.38,17.37,17.38,16
20100701|2010-03-07 19:00,8,17.38,17.38,17.38,17.38,5
20100701|2010-03-07 19:30,8,17.415,17.415,17.415,17.415,1
20100701|2010-03-07 20:30,8,17.415,17.415,17.415,17.415,1
20100701|2010-03-07 21:00,8,17.43,17.43,17.43,17.43,1
20100701|2010-03-07 22:30,8,17.48,17.48,17.48,17.48,2
20100701|2010-03-07 23:00,8,17.5,17.5,17.5,17.5,2
20100701|2010-03-07 23:30,8,17.47,17.475,17.47,17.475,5
20100701|2010-03-08 00:30,8,17.51,17.51,17.51,17.51,1
20100701|2010-03-08 02:30,8,17.475,17.475,17.45,17.45,3
20100701|2010-03-08 04:00,8,17.45,17.45,17.45,17.45,3
20100701|2010-03-08 04:30,8,17.44,17.45,17.44,17.45,5
20100701|2010-03-08 06:00,8,17.41,17.41,17.41,17.41,1
20100701|2010-03-08 07:00,8,17.455,17.455,17.455,17.455,2
20100701|2010-03-08 07:30,8,17.49,17.49,17.47,17.47,3
20100701|2010-03-08 08:00,8,17.545,17.555,17.53,17.53,9
20100701|2010-03-08 08:30,8,17.51,17.52,17.39,17.39,14
20100701|2010-03-08 09:00,8,17.355,17.38,17.35,17.36,13
20100701|2010-03-08 09:30,8,17.37,17.37,17.255,17.31,16
20100701|2010-03-08 10:00,8,17.25,17.25,17.165,17.165,61
20100701|2010-03-08 10:30,8,17.17,17.255,17.15,17.245,9
20100701|2010-03-08 11:00,8,17.22,17.315,17.22,17.315,7
20100701|2010-03-08 11:30,8,17.3,17.33,17.28,17.31,9
20100701|2010-03-08 12:00,8,17.3,17.3,17.3,17.3,3
20100701|2010-03-08 12:30,8,17.27,17.27,17.27,17.27,9
20100701|2010-03-08 13:00,8,17.29,17.29,17.29,17.29,1
20100701|2010-03-08 14:00,8,17.23,17.23,17.23,17.23,1
20100701|2010-03-08 15:30,8,17.265,17.265,17.265,17.265,1
20100701|2010-03-08 17:30,9,17.25,17.25,17.25,17.25,1
20100701|2010-03-08 18:00,9,17.26,17.27,17.26,17.27,2
20100701|2010-03-08 20:00,9,17.23,17.23,17.23,17.23,4
20100701|2010-03-09 00:30,9,17.235,17.235,17.235,17.235,1
20100701|2010-03-09 01:00,9,17.18,17.18,17.18,17.18,1
20100701|2010-03-09 01:30,9,17.205,17.25,17.205,17.25,5
20100701|2010-03-09 02:00,9,17.25,17.25,17.25,17.25,1
20100701|2010-03-09 03:00,9,17.165,17.165,17.145,17.145,2
20100701|2010-03-09 03:30,9,17.12,17.12,17.11,17.11,2
20100701|2010-03-09 04:30,9,17.085,17.085,17.05,17.06,15
20100701|2010-03-09 05:00,9,17.06,17.06,17.06,17.06,3
20100701|2010-03-09 06:00,9,17.01,17.02,17.01,17.02,3
20100701|2010-03-09 06:30,9,17.03,17.105,17.03,17.08,4
20100701|2010-03-09 07:00,9,17.085,17.085,16.95,16.95,6
20100701|2010-03-09 07:30,9,16.97,16.97,16.96,16.96,12
20100701|2010-03-09 08:00,9,17.02,17.07,17.02,17.07,10
20100701|2010-03-09 08:30,9,17.06,17.105,17.06,17.105,12
20100701|2010-03-09 09:00,9,17.17,17.19,17.16,17.19,4
20100701|2010-03-09 09:30,9,17.185,17.185,17.165,17.165,6
20100701|2010-03-09 10:00,9,17.18,17.18,17.18,17.18,10
20100701|2010-03-09 10:30,9,17.225,17.35,17.225,17.35,26
20100701|2010-03-09 11:00,9,17.39,17.405,17.36,17.37,9
20100701|2010-03-09 11:30,9,17.375,17.415,17.375,17.415,6
20100701|2010-03-09 12:00,9,17.435,17.435,17.365,17.4,29
20100701|2010-03-09 12:30,9,17.4,17.4,17.35,17.35,20
20100701|2010-03-09 13:00,9,17.37,17.385,17.37,17.385,2
20100701|2010-03-09 13:30,9,17.375,17.375,17.375,17.375,1
20100701|2010-03-09 15:00,9,17.28,17.28,17.28,17.28,4
20100701|2010-03-09 21:00,10,17.32,17.32,17.32,17.32,1
20100701|2010-03-09 22:30,10,17.44,17.465,17.44,17.465,8
20100701|2010-03-09 23:00,10,17.435,17.44,17.435,17.44,14
20100701|2010-03-09 23:30,10,17.51,17.51,17.48,17.48,2
20100701|2010-03-10 00:00,10,17.495,17.5,17.48,17.48,20
20100701|2010-03-10 00:30,10,17.48,17.48,17.46,17.46,9
20100701|2010-03-10 01:00,10,17.43,17.43,17.41,17.41,3
20100701|2010-03-10 01:30,10,17.38,17.38,17.365,17.365,10
20100701|2010-03-10 02:00,10,17.345,17.345,17.345,17.345,2
20100701|2010-03-10 02:30,10,17.395,17.415,17.395,17.415,4
20100701|2010-03-10 03:00,10,17.44,17.475,17.435,17.475,5
20100701|2010-03-10 03:30,10,17.455,17.455,17.445,17.445,3
20100701|2010-03-10 04:30,10,17.45,17.45,17.45,17.45,1
20100701|2010-03-10 05:30,10,17.485,17.485,17.485,17.485,1
20100701|2010-03-10 06:00,10,17.525,17.525,17.515,17.515,4
20100701|2010-03-10 06:30,10,17.49,17.5,17.49,17.49,4
20100701|2010-03-10 07:00,10,17.47,17.48,17.465,17.48,12
20100701|2010-03-10 07:30,10,17.38,17.44,17.38,17.43,41
20100701|2010-03-10 08:00,10,17.43,17.43,17.43,17.43,10
20100701|2010-03-10 08:30,10,17.43,17.445,17.43,17.445,11
20100701|2010-03-10 09:00,10,17.4,17.42,17.395,17.42,26
20100701|2010-03-10 09:30,10,17.47,17.64,17.47,17.64,51
20100701|2010-03-10 10:00,10,17.65,17.675,17.545,17.545,48
20100701|2010-03-10 10:30,10,17.5,17.5,17.27,17.355,53
20100701|2010-03-10 11:00,10,17.31,17.31,17,17.1,60
20100701|2010-03-10 11:30,10,17.07,17.095,17.065,17.095,4
20100701|2010-03-10 12:00,10,17.1,17.1,17.01,17.04,8
20100701|2010-03-10 12:30,10,17.055,17.055,16.98,17.025,9
20100701|2010-03-10 13:00,10,17.05,17.125,17.05,17.125,9
20100701|2010-03-10 13:30,10,17.16,17.16,17.16,17.16,1
20100701|2010-03-10 14:00,10,17.015,17.015,17.015,17.015,5
20100701|2010-03-10 14:30,10,17,17,16.975,16.975,4
20100701|2010-03-10 15:00,10,17.03,17.03,17.03,17.03,2
20100701|2010-03-10 15:30,10,17.03,17.03,17.02,17.02,18
20100701|2010-03-10 18:30,11,17.08,17.08,17.07,17.07,3
20100701|2010-03-10 19:00,11,17.06,17.06,17.06,17.06,1
20100701|2010-03-10 20:00,11,16.93,16.93,16.92,16.92,10
20100701|2010-03-10 20:30,11,16.955,16.955,16.895,16.895,10
20100701|2010-03-10 21:00,11,16.91,16.91,16.91,16.91,10
20100701|2010-03-10 21:30,11,16.9,16.9,16.89,16.9,3
20100701|2010-03-11 00:30,11,16.965,16.965,16.96,16.96,2
20100701|2010-03-11 01:00,11,16.975,16.975,16.975,16.975,1
20100701|2010-03-11 01:30,11,16.955,16.955,16.955,16.955,1
20100701|2010-03-11 02:00,11,16.965,16.965,16.96,16.96,2
20100701|2010-03-11 02:30,11,17.04,17.04,17.04,17.04,1
20100701|2010-03-11 03:00,11,17.01,17.01,17.01,17.01,1
20100701|2010-03-11 03:30,11,17.01,17.045,17.01,17.045,4
20100701|2010-03-11 06:00,11,16.975,16.975,16.955,16.96,4
20100701|2010-03-11 06:30,11,16.96,16.96,16.96,16.96,1
20100701|2010-03-11 07:30,11,16.925,16.975,16.9,16.965,11
20100701|2010-03-11 08:00,11,16.945,16.995,16.915,16.99,9
20100701|2010-03-11 08:30,11,16.985,17.035,16.94,17.005,24
20100701|2010-03-11 09:00,11,17.065,17.125,17.065,17.075,20
20100701|2010-03-11 09:30,11,17.175,17.175,17.125,17.125,2
20100701|2010-03-11 10:00,11,17.1,17.1,17.055,17.085,4
20100701|2010-03-11 10:30,11,17.13,17.13,17.13,17.13,5
20100701|2010-03-11 11:00,11,17.175,17.175,17.1,17.11,8
20100701|2010-03-11 12:00,11,17.2,17.2,17.175,17.175,22
20100701|2010-03-11 12:30,11,17.175,17.185,17.175,17.185,5
20100701|2010-03-11 13:00,11,17.14,17.14,17.14,17.14,1
20100701|2010-03-11 14:30,11,17.165,17.18,17.165,17.18,3
20100701|2010-03-11 15:30,11,17.195,17.215,17.195,17.215,7
20100701|2010-03-11 17:30,12,17.2,17.2,17.2,17.2,1
20100701|2010-03-11 19:30,12,17.155,17.155,17.155,17.155,1
20100701|2010-03-11 20:00,12,17.16,17.165,17.16,17.165,2
20100701|2010-03-11 21:00,12,17.16,17.16,17.16,17.16,1
20100701|2010-03-11 23:30,12,17.23,17.23,17.23,17.23,6
20100701|2010-03-12 02:00,12,17.22,17.225,17.22,17.225,12
20100701|2010-03-12 02:30,12,17.27,17.29,17.27,17.29,4
20100701|2010-03-12 03:00,12,17.28,17.3,17.28,17.3,14
20100701|2010-03-12 03:30,12,17.36,17.37,17.36,17.37,6
20100701|2010-03-12 04:00,12,17.345,17.345,17.345,17.345,1
20100701|2010-03-12 04:30,12,17.355,17.355,17.325,17.325,5
20100701|2010-03-12 05:30,12,17.325,17.325,17.325,17.325,3
20100701|2010-03-12 06:00,12,17.33,17.345,17.315,17.315,4
20100701|2010-03-12 07:00,12,17.33,17.355,17.325,17.355,23
20100701|2010-03-12 07:30,12,17.335,17.335,17.19,17.235,11
20100701|2010-03-12 08:00,12,17.25,17.25,17.17,17.17,21
20100701|2010-03-12 09:00,12,17.23,17.23,17.21,17.21,2
20100701|2010-03-12 10:00,12,17.19,17.24,17.19,17.24,2
20100701|2010-03-12 10:30,12,17.15,17.15,17.08,17.095,7
20100701|2010-03-12 11:00,12,17.035,17.095,17,17.05,35
20100701|2010-03-12 11:30,12,17.02,17.095,17.015,17.085,18
20100701|2010-03-12 12:00,12,17.09,17.09,17.06,17.08,11
20100701|2010-03-12 12:30,12,17.065,17.065,17.02,17.02,11
20100701|2010-03-12 13:00,12,17.08,17.08,17.08,17.08,1
20100701|2010-03-12 14:00,12,17.085,17.085,17.085,17.085,1
20100701|2010-03-12 14:30,12,17.1,17.1,17.1,17.1,1
20100701|2010-03-14 17:30,15,17.16,17.16,17.16,17.16,1
20100701|2010-03-14 18:00,15,17.2,17.2,17.2,17.2,2
20100701|2010-03-14 18:30,15,17.15,17.15,17.15,17.15,2
20100701|2010-03-14 19:30,15,17.15,17.15,17.15,17.15,1
20100701|2010-03-14 20:00,15,17.1,17.1,17.1,17.1,4
20100701|2010-03-14 23:30,15,17.07,17.07,17.065,17.065,6
20100701|2010-03-15 01:30,15,17.07,17.07,17.07,17.07,1
20100701|2010-03-15 04:30,15,17.05,17.05,17.05,17.05,1
20100701|2010-03-15 06:00,15,17.105,17.105,17.105,17.105,8
20100701|2010-03-15 06:30,15,17.1,17.1,17.095,17.095,6
20100701|2010-03-15 07:00,15,17.05,17.05,17.01,17.01,2
20100701|2010-03-15 08:00,15,17.08,17.08,17.065,17.065,27
20100701|2010-03-15 08:30,15,17.14,17.14,17.14,17.14,2
20100701|2010-03-15 09:30,15,17.115,17.165,17.085,17.1,6
20100701|2010-03-15 11:00,15,17.085,17.085,17.085,17.085,1
20100701|2010-03-15 12:00,15,17.15,17.15,17.13,17.13,14
20100701|2010-03-15 12:30,15,17.145,17.145,17.145,17.145,1
20100701|2010-03-15 13:00,15,17.13,17.13,17.13,17.13,1
20100701|2010-03-15 15:30,15,17.15,17.15,17.15,17.15,17
20100701|2010-03-15 16:00,15,17.155,17.155,17.145,17.145,2
20100701|2010-03-15 18:00,16,17.175,17.24,17.175,17.24,2
20100701|2010-03-16 01:30,16,17.235,17.235,17.235,17.235,1
20100701|2010-03-16 04:00,16,17.305,17.305,17.305,17.305,1
20100701|2010-03-16 05:00,16,17.35,17.35,17.31,17.31,3
20100701|2010-03-16 06:30,16,17.33,17.33,17.33,17.33,5
20100701|2010-03-16 07:00,16,17.275,17.295,17.27,17.285,29
20100701|2010-03-16 07:30,16,17.35,17.395,17.35,17.395,52
20100701|2010-03-16 08:00,16,17.41,17.495,17.41,17.47,22
20100701|2010-03-16 08:30,16,17.42,17.425,17.42,17.425,3
20100701|2010-03-16 09:00,16,17.48,17.48,17.43,17.43,8
20100701|2010-03-16 10:00,16,17.48,17.485,17.405,17.45,9
20100701|2010-03-16 10:30,16,17.48,17.48,17.48,17.48,1
20100701|2010-03-16 11:00,16,17.5,17.5,17.5,17.5,5
20100701|2010-03-16 12:00,16,17.365,17.395,17.345,17.38,41
20100701|2010-03-16 12:30,16,17.39,17.41,17.39,17.41,4
20100701|2010-03-16 13:00,16,17.39,17.39,17.35,17.35,5
20100701|2010-03-16 13:30,16,17.385,17.385,17.385,17.385,1
20100701|2010-03-16 15:00,16,17.48,17.485,17.48,17.485,5
20100701|2010-03-16 15:30,16,17.48,17.48,17.48,17.48,1
20100701|2010-03-16 18:30,17,17.49,17.49,17.485,17.485,5
20100701|2010-03-16 19:00,17,17.475,17.475,17.475,17.475,1
20100701|2010-03-16 20:30,17,17.495,17.495,17.495,17.495,1
20100701|2010-03-16 21:00,17,17.475,17.475,17.475,17.475,1
20100701|2010-03-16 22:30,17,17.5,17.5,17.5,17.5,2
20100701|2010-03-16 23:00,17,17.5,17.5,17.5,17.5,1
20100701|2010-03-16 23:30,17,17.505,17.505,17.505,17.505,1
20100701|2010-03-17 00:00,17,17.51,17.51,17.505,17.505,4
20100701|2010-03-17 00:30,17,17.51,17.51,17.51,17.51,1
20100701|2010-03-17 01:00,17,17.495,17.5,17.49,17.495,7
20100701|2010-03-17 01:30,17,17.51,17.51,17.51,17.51,1
20100701|2010-03-17 02:00,17,17.58,17.585,17.58,17.585,7
20100701|2010-03-17 03:00,17,17.57,17.57,17.57,17.57,5
20100701|2010-03-17 05:00,17,17.57,17.575,17.57,17.575,2
20100701|2010-03-17 07:00,17,17.545,17.545,17.485,17.5,26
20100701|2010-03-17 07:30,17,17.495,17.495,17.48,17.48,5
20100701|2010-03-17 08:00,17,17.465,17.48,17.415,17.42,10
20100701|2010-03-17 08:30,17,17.485,17.485,17.42,17.43,21
20100701|2010-03-17 09:00,17,17.515,17.52,17.515,17.515,4
20100701|2010-03-17 10:00,17,17.44,17.5,17.44,17.5,8
20100701|2010-03-17 10:30,17,17.505,17.505,17.485,17.485,12
20100701|2010-03-17 11:00,17,17.5,17.5,17.5,17.5,1
20100701|2010-03-17 11:30,17,17.49,17.49,17.45,17.45,4
20100701|2010-03-17 12:00,17,17.505,17.555,17.495,17.55,69
20100701|2010-03-17 12:30,17,17.545,17.545,17.545,17.545,10
20100701|2010-03-17 13:00,17,17.54,17.565,17.54,17.565,4
20100701|2010-03-17 13:30,17,17.56,17.56,17.5,17.505,5
20100701|2010-03-17 14:00,17,17.505,17.505,17.485,17.485,4
20100701|2010-03-17 14:30,17,17.475,17.475,17.475,17.475,1
20100701|2010-03-17 15:00,17,17.465,17.465,17.465,17.465,1
20100701|2010-03-17 19:30,18,17.49,17.49,17.485,17.485,2
20100701|2010-03-17 22:00,18,17.51,17.51,17.51,17.51,1
20100701|2010-03-17 23:30,18,17.52,17.52,17.51,17.51,3
20100701|2010-03-18 00:00,18,17.475,17.475,17.475,17.475,1
20100701|2010-03-18 00:30,18,17.44,17.44,17.44,17.44,1
20100701|2010-03-18 01:00,18,17.46,17.46,17.46,17.46,2
20100701|2010-03-18 02:30,18,17.405,17.405,17.405,17.405,16
20100701|2010-03-18 04:00,18,17.405,17.405,17.405,17.405,1
20100701|2010-03-18 05:30,18,17.495,17.495,17.495,17.495,1
20100701|2010-03-18 07:00,18,17.52,17.545,17.52,17.53,23
20100701|2010-03-18 07:30,18,17.55,17.55,17.535,17.535,2
20100701|2010-03-18 08:30,18,17.48,17.535,17.48,17.535,5
20100701|2010-03-18 09:00,18,17.55,17.55,17.5,17.525,10
20100701|2010-03-18 09:30,18,17.515,17.515,17.445,17.455,8
20100701|2010-03-18 10:00,18,17.48,17.48,17.38,17.38,14
20100701|2010-03-18 10:30,18,17.42,17.42,17.36,17.4,8
20100701|2010-03-18 11:00,18,17.46,17.515,17.46,17.515,13
20100701|2010-03-18 11:30,18,17.52,17.52,17.48,17.48,12
20100701|2010-03-18 12:00,18,17.47,17.475,17.43,17.475,14
20100701|2010-03-18 12:30,18,17.475,17.475,17.475,17.475,1
20100701|2010-03-18 13:00,18,17.475,17.475,17.46,17.46,9
20100701|2010-03-18 17:00,19,17.45,17.45,17.445,17.445,2
20100701|2010-03-18 18:30,19,17.43,17.43,17.415,17.415,5
20100701|2010-03-18 19:00,19,17.38,17.38,17.38,17.38,1
20100701|2010-03-18 19:30,19,17.4,17.4,17.375,17.375,3
20100701|2010-03-18 20:00,19,17.29,17.29,17.29,17.29,2
20100701|2010-03-18 20:30,19,17.305,17.325,17.305,17.325,4
20100701|2010-03-18 22:00,19,17.34,17.34,17.34,17.34,2
20100701|2010-03-18 23:30,19,17.36,17.36,17.36,17.36,1
20100701|2010-03-19 02:00,19,17.41,17.41,17.41,17.41,2
20100701|2010-03-19 02:30,19,17.41,17.41,17.41,17.41,13
20100701|2010-03-19 07:00,19,17.3,17.34,17.3,17.335,40
20100701|2010-03-19 07:30,19,17.29,17.355,17.29,17.355,7
20100701|2010-03-19 08:00,19,17.36,17.415,17.36,17.41,10
20100701|2010-03-19 08:30,19,17.395,17.395,17.395,17.395,2
20100701|2010-03-19 09:00,19,17.375,17.375,17.17,17.205,35
20100701|2010-03-19 09:30,19,17.11,17.155,17.08,17.15,20
20100701|2010-03-19 10:00,19,17.1,17.1,17.07,17.1,15
20100701|2010-03-19 10:30,19,17.1,17.11,17.07,17.07,16
20100701|2010-03-19 11:00,19,17.075,17.075,17.035,17.055,16
20100701|2010-03-19 11:30,19,17.07,17.075,17.05,17.075,14
20100701|2010-03-19 12:00,19,17.085,17.095,17.055,17.06,15
20100701|2010-03-19 12:30,19,17.05,17.05,17.05,17.05,18
20100701|2010-03-19 13:00,19,17.055,17.055,17.05,17.05,7
20100701|2010-03-19 13:30,19,17.01,17.01,17.005,17.005,5
20100701|2010-03-19 14:30,19,17.01,17.02,17,17.02,14
20100701|2010-03-19 15:30,19,17.02,17.02,17.02,17.02,1
20100701|2010-03-21 17:30,22,16.93,16.93,16.925,16.925,2
20100701|2010-03-21 18:30,22,16.945,16.945,16.945,16.945,1
20100701|2010-03-21 19:00,22,16.94,16.94,16.94,16.94,1
20100701|2010-03-21 19:30,22,16.96,16.96,16.945,16.945,3
20100701|2010-03-21 22:30,22,16.97,16.97,16.97,16.97,2
20100701|2010-03-22 02:00,22,16.945,16.945,16.945,16.945,3
20100701|2010-03-22 03:00,22,16.99,16.99,16.99,16.99,1
20100701|2010-03-22 04:30,22,16.925,16.925,16.925,16.925,2
20100701|2010-03-22 05:30,22,16.9,16.9,16.89,16.89,3
20100701|2010-03-22 06:00,22,16.89,16.89,16.87,16.87,2
20100701|2010-03-22 06:30,22,16.875,16.875,16.82,16.835,12
20100701|2010-03-22 07:00,22,16.835,16.88,16.79,16.88,25
20100701|2010-03-22 07:30,22,16.89,16.89,16.82,16.83,39
20100701|2010-03-22 08:00,22,16.73,16.735,16.65,16.65,61
20100701|2010-03-22 08:30,22,16.655,16.71,16.655,16.71,39
20100701|2010-03-22 09:00,22,16.695,16.73,16.65,16.73,30
20100701|2010-03-22 09:30,22,16.755,16.77,16.725,16.77,10
20100701|2010-03-22 10:00,22,16.795,16.81,16.79,16.81,9
20100701|2010-03-22 10:30,22,16.765,16.85,16.765,16.85,20
20100701|2010-03-22 11:00,22,16.885,16.885,16.875,16.875,5
20100701|2010-03-22 11:30,22,16.895,16.935,16.895,16.935,15
20100701|2010-03-22 12:00,22,16.98,16.99,16.94,16.94,19
20100701|2010-03-22 12:30,22,16.94,16.97,16.94,16.97,7
20100701|2010-03-22 13:00,22,16.95,16.95,16.925,16.925,6
20100701|2010-03-22 13:30,22,16.91,16.955,16.91,16.955,3
20100701|2010-03-22 14:00,22,16.96,16.98,16.95,16.98,4
20100701|2010-03-22 14:30,22,16.96,16.96,16.96,16.96,3
20100701|2010-03-22 15:00,22,16.955,16.955,16.95,16.95,4
20100701|2010-03-22 17:00,23,17.015,17.025,17.01,17.01,4
20100701|2010-03-22 18:00,23,17,17,17,17,2
20100701|2010-03-22 20:00,23,16.97,16.97,16.97,16.97,3
20100701|2010-03-22 20:30,23,16.96,16.96,16.96,16.96,2
20100701|2010-03-22 23:30,23,17,17.025,17,17.025,10
20100701|2010-03-23 01:00,23,16.985,16.985,16.965,16.965,3
20100701|2010-03-23 02:00,23,16.95,16.965,16.9,16.9,19
20100701|2010-03-23 02:30,23,16.905,16.905,16.905,16.905,1
20100701|2010-03-23 04:00,23,16.975,16.975,16.975,16.975,1
20100701|2010-03-23 05:30,23,16.9,16.9,16.9,16.9,10
20100701|2010-03-23 06:00,23,16.875,16.885,16.87,16.87,14
20100701|2010-03-23 06:30,23,16.86,16.86,16.79,16.79,110
20100701|2010-03-23 07:00,23,16.835,16.875,16.83,16.875,21
20100701|2010-03-23 07:30,23,16.76,16.805,16.76,16.805,10
20100701|2010-03-23 08:00,23,16.875,16.875,16.875,16.875,1
20100701|2010-03-23 08:30,23,16.855,16.855,16.805,16.805,2
20100701|2010-03-23 09:00,23,16.86,17.1,16.85,17.06,42
20100701|2010-03-23 09:30,23,17.08,17.095,17.04,17.04,14
20100701|2010-03-23 10:00,23,17.05,17.05,17.02,17.02,18
20100701|2010-03-23 10:30,23,17.08,17.08,17.07,17.07,4
20100701|2010-03-23 11:00,23,17.14,17.17,17.11,17.11,14
20100701|2010-03-23 11:30,23,17.105,17.105,17.01,17.055,29
20100701|2010-03-23 12:00,23,17.055,17.055,17.045,17.045,12
20100701|2010-03-23 12:30,23,17.03,17.04,17.03,17.04,27
20100701|2010-03-23 13:00,23,17.01,17.01,17.005,17.005,8
20100701|2010-03-23 14:00,23,17.015,17.055,17.015,17.055,4
20100701|2010-03-23 15:00,23,17.045,17.045,17.045,17.045,1
20100701|2010-03-23 15:30,23,17.04,17.075,17.04,17.075,6
20100701|2010-03-23 16:00,23,17.035,17.035,17.035,17.035,2
20100701|2010-03-23 17:30,24,17.065,17.065,17.065,17.065,1
20100701|2010-03-23 19:30,24,16.98,16.98,16.96,16.96,22
20100701|2010-03-23 20:00,24,16.95,16.95,16.95,16.95,3
20100701|2010-03-23 23:00,24,16.95,16.95,16.95,16.95,1
20100701|2010-03-24 00:00,24,16.91,16.91,16.9,16.9,20
20100701|2010-03-24 00:30,24,16.89,16.89,16.89,16.89,4
20100701|2010-03-24 01:00,24,16.9,16.9,16.9,16.9,1
20100701|2010-03-24 02:30,24,16.875,16.9,16.875,16.9,2
20100701|2010-03-24 03:30,24,16.87,16.87,16.815,16.815,8
20100701|2010-03-24 04:00,24,16.845,16.845,16.845,16.845,1
20100701|2010-03-24 04:30,24,16.835,16.835,16.815,16.815,12
20100701|2010-03-24 05:00,24,16.8,16.8,16.8,16.8,1
20100701|2010-03-24 05:30,24,16.735,16.765,16.73,16.765,7
20100701|2010-03-24 06:00,24,16.785,16.785,16.785,16.785,1
20100701|2010-03-24 06:30,24,16.78,16.78,16.735,16.735,2
20100701|2010-03-24 07:00,24,16.71,16.785,16.67,16.67,61
20100701|2010-03-24 07:30,24,16.675,16.685,16.61,16.675,18
20100701|2010-03-24 08:00,24,16.67,16.7,16.65,16.665,20
20100701|2010-03-24 08:30,24,16.715,16.715,16.685,16.685,2
20100701|2010-03-24 09:00,24,16.765,16.765,16.765,16.765,1
20100701|2010-03-24 09:30,24,16.745,16.75,16.73,16.75,8
20100701|2010-03-24 10:30,24,16.695,16.725,16.695,16.71,13
20100701|2010-03-24 11:00,24,16.715,16.735,16.715,16.735,6
20100701|2010-03-24 11:30,24,16.715,16.72,16.715,16.72,2
20100701|2010-03-24 12:00,24,16.72,16.72,16.65,16.655,20
20100701|2010-03-24 12:30,24,16.645,16.66,16.625,16.64,13
20100701|2010-03-24 13:00,24,16.62,16.655,16.62,16.64,6
20100701|2010-03-24 13:30,24,16.64,16.64,16.615,16.625,7
20100701|2010-03-24 15:30,24,16.63,16.63,16.605,16.605,5
20100701|2010-03-24 16:00,24,16.6,16.6,16.59,16.59,2
20100701|2010-03-24 17:00,25,16.62,16.62,16.62,16.62,1
20100701|2010-03-24 17:30,25,16.59,16.59,16.59,16.59,1
20100701|2010-03-24 20:00,25,16.655,16.655,16.655,16.655,1
20100701|2010-03-24 20:30,25,16.665,16.665,16.665,16.665,2
20100701|2010-03-24 22:30,25,16.695,16.705,16.695,16.705,2
20100701|2010-03-24 23:30,25,16.695,16.695,16.695,16.695,1
20100701|2010-03-25 00:30,25,16.65,16.65,16.65,16.65,1
20100701|2010-03-25 02:00,25,16.7,16.7,16.7,16.7,2
20100701|2010-03-25 03:00,25,16.75,16.75,16.75,16.75,3
20100701|2010-03-25 03:30,25,16.74,16.745,16.74,16.745,15
20100701|2010-03-25 04:00,25,16.735,16.755,16.735,16.755,3
20100701|2010-03-25 06:00,25,16.835,16.855,16.835,16.855,2
20100701|2010-03-25 06:30,25,16.865,16.865,16.82,16.82,3
20100701|2010-03-25 07:00,25,16.82,16.87,16.82,16.86,32
20100701|2010-03-25 07:30,25,16.83,16.83,16.82,16.82,7
20100701|2010-03-25 08:00,25,16.82,16.82,16.795,16.795,8
20100701|2010-03-25 08:30,25,16.825,16.845,16.79,16.8,12
20100701|2010-03-25 09:00,25,16.74,16.76,16.74,16.76,5
20100701|2010-03-25 10:00,25,16.785,16.785,16.785,16.785,1
20100701|2010-03-25 10:30,25,16.785,16.785,16.765,16.765,5
20100701|2010-03-25 11:00,25,16.745,16.745,16.745,16.745,1
20100701|2010-03-25 12:00,25,16.735,16.77,16.735,16.77,8
20100701|2010-03-25 12:30,25,16.725,16.74,16.66,16.66,8
20100701|2010-03-25 13:00,25,16.64,16.65,16.63,16.63,10
20100701|2010-03-25 13:30,25,16.66,16.68,16.66,16.68,4
20100701|2010-03-25 14:00,25,16.74,16.755,16.74,16.755,4
20100701|2010-03-25 14:30,25,16.7,16.7,16.69,16.69,7
20100701|2010-03-25 15:00,25,16.665,16.685,16.655,16.685,6
20100701|2010-03-25 15:30,25,16.645,16.645,16.645,16.645,1
20100701|2010-03-25 16:00,25,16.665,16.665,16.65,16.65,8
20100701|2010-03-25 21:00,26,16.7,16.7,16.7,16.7,2
20100701|2010-03-25 21:30,26,16.75,16.75,16.75,16.75,1
20100701|2010-03-25 22:00,26,16.755,16.755,16.755,16.755,3
20100701|2010-03-25 22:30,26,16.765,16.765,16.765,16.765,2
20100701|2010-03-25 23:00,26,16.775,16.775,16.775,16.775,2
20100701|2010-03-25 23:30,26,16.77,16.77,16.77,16.77,4
20100701|2010-03-26 01:00,26,16.81,16.815,16.805,16.805,6
20100701|2010-03-26 01:30,26,16.85,16.85,16.85,16.85,1
20100701|2010-03-26 02:30,26,16.85,16.85,16.85,16.85,1
20100701|2010-03-26 03:00,26,16.88,16.88,16.875,16.875,8
20100701|2010-03-26 03:30,26,16.875,16.88,16.875,16.88,2
20100701|2010-03-26 04:00,26,16.88,16.88,16.88,16.88,1
20100701|2010-03-26 05:00,26,16.87,16.87,16.87,16.87,1
20100701|2010-03-26 06:00,26,16.87,16.94,16.87,16.94,2
20100701|2010-03-26 06:30,26,16.94,16.945,16.94,16.945,6
20100701|2010-03-26 07:00,26,16.89,16.895,16.89,16.895,12
20100701|2010-03-26 07:30,26,16.925,16.93,16.925,16.93,2
20100701|2010-03-26 08:00,26,16.9,16.9,16.82,16.83,7
20100701|2010-03-26 08:30,26,16.84,16.84,16.725,16.75,31
20100701|2010-03-26 09:00,26,16.76,16.76,16.755,16.76,3
20100701|2010-03-26 09:30,26,16.815,16.86,16.805,16.84,20
20100701|2010-03-26 10:00,26,16.865,17,16.865,16.945,39
20100701|2010-03-26 10:30,26,16.97,16.97,16.885,16.885,7
20100701|2010-03-26 11:00,26,16.9,16.9,16.84,16.84,8
20100701|2010-03-26 11:30,26,16.855,16.855,16.855,16.855,1
20100701|2010-03-26 12:00,26,16.815,16.915,16.815,16.915,15
20100701|2010-03-26 12:30,26,16.905,16.905,16.9,16.9,2
20100701|2010-03-26 13:00,26,16.925,16.94,16.925,16.94,6
20100701|2010-03-26 13:30,26,16.955,16.955,16.925,16.925,5
20100701|2010-03-26 15:00,26,16.955,16.955,16.955,16.955,1
20100701|2010-03-26 15:30,26,16.955,16.955,16.955,16.955,1
20100701|2010-03-26 16:00,26,16.925,16.925,16.925,16.925,1
20100701|2010-03-28 17:00,29,17.02,17.02,17.02,17.02,11
20100701|2010-03-28 17:30,29,17.04,17.04,17.04,17.04,1
20100701|2010-03-28 19:00,29,17,17,17,17,1
20100701|2010-03-28 20:00,29,16.98,16.98,16.98,16.98,1
20100701|2010-03-28 21:30,29,17.01,17.01,17.01,17.01,3
20100701|2010-03-28 22:30,29,17.04,17.04,17.04,17.04,3
20100701|2010-03-28 23:00,29,17.03,17.03,17.03,17.03,2
20100701|2010-03-29 01:00,29,17.05,17.09,17.05,17.09,4
20100701|2010-03-29 01:30,29,17.09,17.095,17.09,17.09,20
20100701|2010-03-29 03:00,29,17.12,17.125,17.105,17.105,12
20100701|2010-03-29 03:30,29,17.12,17.125,17.12,17.125,11
20100701|2010-03-29 04:00,29,17.2,17.2,17.19,17.19,22
20100701|2010-03-29 05:00,29,17.165,17.185,17.155,17.185,3
20100701|2010-03-29 06:00,29,17.185,17.19,17.175,17.18,6
20100701|2010-03-29 06:30,29,17.185,17.185,17.17,17.17,2
20100701|2010-03-29 07:00,29,17.2,17.33,17.2,17.33,257
20100701|2010-03-29 07:30,29,17.3,17.315,17.295,17.295,8
20100701|2010-03-29 08:00,29,17.315,17.315,17.305,17.315,5
20100701|2010-03-29 08:30,29,17.32,17.33,17.29,17.325,14
20100701|2010-03-29 09:00,29,17.31,17.315,17.275,17.285,22
20100701|2010-03-29 09:30,29,17.32,17.41,17.32,17.41,192
20100701|2010-03-29 10:00,29,17.41,17.46,17.39,17.405,143
20100701|2010-03-29 10:30,29,17.405,17.405,17.4,17.4,4
20100701|2010-03-29 11:00,29,17.425,17.425,17.39,17.4,20
20100701|2010-03-29 12:00,29,17.365,17.42,17.34,17.42,18
20100701|2010-03-29 12:30,29,17.415,17.45,17.41,17.45,13
20100701|2010-03-29 13:00,29,17.42,17.42,17.405,17.41,7
20100701|2010-03-29 14:00,29,17.41,17.41,17.41,17.41,2
20100701|2010-03-29 14:30,29,17.405,17.41,17.405,17.41,4
20100701|2010-03-29 15:00,29,17.42,17.45,17.42,17.45,3
20100701|2010-03-29 17:30,30,17.38,17.38,17.38,17.38,1
20100701|2010-03-29 19:00,30,17.385,17.385,17.385,17.385,1
20100701|2010-03-29 20:00,30,17.35,17.35,17.35,17.35,3
20100701|2010-03-29 21:00,30,17.34,17.34,17.34,17.34,1
20100701|2010-03-29 22:00,30,17.35,17.37,17.35,17.365,8
20100701|2010-03-29 23:00,30,17.4,17.4,17.4,17.4,3
20100701|2010-03-29 23:30,30,17.39,17.39,17.39,17.39,2
20100701|2010-03-30 00:00,30,17.41,17.41,17.41,17.41,1
20100701|2010-03-30 01:00,30,17.5,17.5,17.5,17.5,1
20100701|2010-03-30 01:30,30,17.49,17.49,17.49,17.49,1
20100701|2010-03-30 02:00,30,17.475,17.475,17.475,17.475,1
20100701|2010-03-30 02:30,30,17.46,17.46,17.46,17.46,1
20100701|2010-03-30 03:00,30,17.43,17.43,17.43,17.43,1
20100701|2010-03-30 03:30,30,17.405,17.405,17.405,17.405,3
20100701|2010-03-30 04:00,30,17.435,17.435,17.43,17.43,3
20100701|2010-03-30 04:30,30,17.415,17.415,17.415,17.415,2
20100701|2010-03-30 05:30,30,17.45,17.45,17.45,17.45,1
20100701|2010-03-30 06:00,30,17.43,17.43,17.43,17.43,1
20100701|2010-03-30 06:30,30,17.44,17.44,17.44,17.44,3
20100701|2010-03-30 07:00,30,17.45,17.45,17.385,17.4,25
20100701|2010-03-30 07:30,30,17.365,17.375,17.355,17.375,9
20100701|2010-03-30 08:00,30,17.39,17.39,17.38,17.38,6
20100701|2010-03-30 08:30,30,17.365,17.375,17.335,17.36,13
20100701|2010-03-30 09:00,30,17.395,17.405,17.315,17.315,16
20100701|2010-03-30 09:30,30,17.36,17.375,17.3,17.315,12
20100701|2010-03-30 10:00,30,17.29,17.335,17.26,17.26,21
20100701|2010-03-30 10:30,30,17.295,17.325,17.295,17.31,9
20100701|2010-03-30 11:00,30,17.295,17.305,17.295,17.305,12
20100701|2010-03-30 12:00,30,17.315,17.365,17.305,17.36,17
20100701|2010-03-30 12:30,30,17.36,17.37,17.36,17.37,3
20100701|2010-03-30 13:00,30,17.37,17.37,17.36,17.36,6
20100701|2010-03-30 13:30,30,17.375,17.375,17.375,17.375,1
20100701|2010-03-30 14:30,30,17.35,17.35,17.35,17.35,1
20100701|2010-03-30 16:00,30,17.325,17.325,17.325,17.325,10
20100701|2010-03-30 19:00,31,17.33,17.35,17.33,17.35,2
20100701|2010-03-30 22:00,31,17.39,17.39,17.39,17.39,1
20100701|2010-03-30 22:30,31,17.4,17.4,17.4,17.4,1
20100701|2010-03-31 00:30,31,17.385,17.385,17.375,17.375,2
20100701|2010-03-31 01:30,31,17.44,17.44,17.44,17.44,1
20100701|2010-03-31 02:00,31,17.45,17.45,17.45,17.45,1
20100701|2010-03-31 02:30,31,17.5,17.62,17.5,17.53,14
20100701|2010-03-31 03:00,31,17.56,17.56,17.56,17.56,1
20100701|2010-03-31 03:30,31,17.54,17.54,17.54,17.54,2
20100701|2010-03-31 04:00,31,17.56,17.56,17.55,17.55,10
20100701|2010-03-31 04:30,31,17.55,17.55,17.535,17.535,7
20100701|2010-03-31 05:00,31,17.5,17.5,17.5,17.5,1
20100701|2010-03-31 05:30,31,17.505,17.55,17.505,17.55,4
20100701|2010-03-31 06:00,31,17.54,17.54,17.54,17.54,1
20100701|2010-03-31 06:30,31,17.55,17.55,17.55,17.55,1
20100701|2010-03-31 07:00,31,17.515,17.57,17.51,17.55,17
20100701|2010-03-31 07:30,31,17.555,17.555,17.5,17.52,21
20100701|2010-03-31 08:00,31,17.52,17.66,17.52,17.605,53
20100701|2010-03-31 08:30,31,17.6,17.6,17.58,17.58,9
20100701|2010-03-31 09:00,31,17.61,17.635,17.61,17.635,4
20100701|2010-03-31 09:30,31,17.635,17.67,17.56,17.56,17
20100701|2010-03-31 10:00,31,17.585,17.585,17.48,17.48,12
20100701|2010-03-31 10:30,31,17.56,17.595,17.56,17.595,18
20100701|2010-03-31 11:30,31,17.58,17.605,17.58,17.605,12
20100701|2010-03-31 12:00,31,17.565,17.58,17.54,17.54,44
20100701|2010-03-31 12:30,31,17.575,17.575,17.575,17.575,1
20100701|2010-03-31 13:00,31,17.585,17.585,17.565,17.565,2
20100701|2010-03-31 13:30,31,17.56,17.56,17.52,17.52,7
20100701|2010-03-31 14:00,31,17.49,17.49,17.455,17.455,5
20100701|2010-03-31 14:30,31,17.49,17.495,17.49,17.495,7
20100701|2010-03-31 15:30,31,17.515,17.515,17.515,17.515,1
20100701|2010-03-31 16:00,31,17.505,17.53,17.505,17.53,2
20100701|2010-03-31 17:30,1,17.51,17.51,17.51,17.51,19
20100701|2010-03-31 18:00,1,17.52,17.52,17.52,17.52,10
20100701|2010-03-31 20:30,1,17.555,17.555,17.555,17.555,1
20100701|2010-03-31 21:00,1,17.54,17.545,17.54,17.545,2
20100701|2010-03-31 21:30,1,17.525,17.525,17.525,17.525,2
20100701|2010-04-01 01:30,1,17.565,17.565,17.565,17.565,1
20100701|2010-04-01 02:00,1,17.56,17.66,17.56,17.66,9
20100701|2010-04-01 02:30,1,17.66,17.77,17.66,17.71,40
20100701|2010-04-01 03:00,1,17.745,17.745,17.71,17.71,12
20100701|2010-04-01 04:00,1,17.72,17.74,17.72,17.74,7
20100701|2010-04-01 05:00,1,17.71,17.715,17.71,17.715,4
20100701|2010-04-01 06:00,1,17.75,17.76,17.75,17.75,12
20100701|2010-04-01 06:30,1,17.72,17.72,17.72,17.72,2
20100701|2010-04-01 07:00,1,17.715,17.79,17.7,17.785,136
20100701|2010-04-01 07:30,1,17.77,17.95,17.77,17.95,53
20100701|2010-04-01 08:00,1,17.97,17.985,17.95,17.95,17
20100701|2010-04-01 08:30,1,17.975,18.015,17.95,17.97,58
20100701|2010-04-01 09:00,1,17.97,17.975,17.93,17.945,7
20100701|2010-04-01 09:30,1,17.97,17.97,17.93,17.93,9
20100701|2010-04-01 10:00,1,17.93,17.97,17.93,17.97,21
20100701|2010-04-01 10:30,1,17.955,17.975,17.955,17.975,12
20100701|2010-04-01 11:00,1,17.98,17.98,17.98,17.98,4
20100701|2010-04-01 11:30,1,17.945,17.945,17.91,17.91,63
20100701|2010-04-01 12:00,1,17.935,17.945,17.915,17.925,73
20100701|2010-04-01 12:30,1,17.915,17.93,17.91,17.92,9
20100701|2010-04-01 13:00,1,17.905,17.905,17.905,17.905,5
20100701|2010-04-01 13:30,1,17.895,17.895,17.895,17.895,6
20100701|2010-04-01 14:00,1,17.88,17.91,17.88,17.9,4
20100701|2010-04-01 15:00,1,17.93,17.93,17.93,17.93,1
20100701|2010-04-01 16:00,1,17.98,17.98,17.98,17.98,1
20100701|2010-04-04 17:00,5,17.85,17.85,17.85,17.85,6
20100701|2010-04-04 17:30,5,17.94,17.94,17.94,17.94,2
20100701|2010-04-04 18:00,5,17.94,17.955,17.92,17.935,36
20100701|2010-04-04 18:30,5,17.92,17.92,17.92,17.92,2
20100701|2010-04-04 19:00,5,17.98,17.98,17.98,17.98,2
20100701|2010-04-04 19:30,5,17.98,18.02,17.98,18.02,7
20100701|2010-04-04 20:00,5,18.02,18.02,18,18.02,8
20100701|2010-04-04 20:30,5,18.015,18.015,18.01,18.015,5
20100701|2010-04-04 21:00,5,18.01,18.015,18.01,18.015,2
20100701|2010-04-04 21:30,5,18,18,18,18,7
20100701|2010-04-04 22:30,5,18.01,18.01,17.985,17.985,3
20100701|2010-04-05 00:00,5,18.03,18.04,18.025,18.04,8
20100701|2010-04-05 00:30,5,18.025,18.04,18.02,18.02,30
20100701|2010-04-05 01:00,5,17.955,17.975,17.955,17.975,4
20100701|2010-04-05 02:00,5,17.94,17.96,17.94,17.96,3
20100701|2010-04-05 04:00,5,17.995,17.995,17.99,17.99,4
20100701|2010-04-05 06:30,5,18,18,18,18,3
20100701|2010-04-05 07:00,5,17.96,17.98,17.925,17.925,107
20100701|2010-04-05 07:30,5,17.92,17.945,17.91,17.92,50
20100701|2010-04-05 08:00,5,17.95,18.015,17.94,18.005,10
20100701|2010-04-05 08:30,5,18.02,18.035,17.99,18.025,23
20100701|2010-04-05 09:00,5,18.025,18.025,17.965,17.965,11
20100701|2010-04-05 09:30,5,17.985,18.07,17.98,18.065,75
20100701|2010-04-05 10:00,5,18.06,18.125,18.04,18.09,13
20100701|2010-04-05 10:30,5,18.055,18.085,18.055,18.07,7
20100701|2010-04-05 11:00,5,18.07,18.125,18.07,18.125,9
20100701|2010-04-05 11:30,5,18.16,18.165,18.155,18.165,4
20100701|2010-04-05 12:00,5,18.15,18.16,18.13,18.145,36
20100701|2010-04-05 12:30,5,18.13,18.13,18.09,18.095,11
20100701|2010-04-05 13:00,5,18.105,18.105,18.105,18.105,5
20100701|2010-04-05 13:30,5,18.125,18.125,18.125,18.125,5
20100701|2010-04-05 17:00,6,18.105,18.105,18.07,18.07,4
20100701|2010-04-05 17:30,6,18.08,18.09,18.08,18.09,2
20100701|2010-04-05 19:30,6,18.015,18.015,17.98,17.98,7
20100701|2010-04-05 20:00,6,17.98,17.985,17.96,17.96,6
20100701|2010-04-05 20:30,6,17.99,17.99,17.99,17.99,1
20100701|2010-04-05 21:00,6,17.99,18,17.985,17.985,3
20100701|2010-04-05 21:30,6,17.98,17.98,17.98,17.98,2
20100701|2010-04-05 22:00,6,18,18,18,18,1
20100701|2010-04-05 22:30,6,17.98,17.98,17.98,17.98,1
20100701|2010-04-05 23:30,6,18.035,18.035,17.98,17.985,28
20100701|2010-04-06 00:00,6,18.01,18.03,18.01,18.03,3
20100701|2010-04-06 00:30,6,18.025,18.03,18.025,18.03,3
20100701|2010-04-06 01:30,6,18.05,18.05,18.05,18.05,3
20100701|2010-04-06 02:00,6,18.04,18.04,17.98,17.99,10
20100701|2010-04-06 02:30,6,17.985,17.985,17.94,17.955,31
20100701|2010-04-06 03:00,6,17.97,17.97,17.955,17.955,2
20100701|2010-04-06 03:30,6,17.935,17.94,17.88,17.9,11
20100701|2010-04-06 04:00,6,17.905,17.965,17.9,17.965,3
20100701|2010-04-06 04:30,6,17.95,17.95,17.95,17.95,1
20100701|2010-04-06 05:30,6,17.965,17.965,17.965,17.965,3
20100701|2010-04-06 06:00,6,17.965,17.985,17.955,17.98,11
20100701|2010-04-06 06:30,6,18.005,18.005,18,18.005,4
20100701|2010-04-06 07:00,6,18.015,18.02,17.935,17.99,24
20100701|2010-04-06 07:30,6,18,18,17.995,18,5
20100701|2010-04-06 08:00,6,18.03,18.11,18.03,18.075,45
20100701|2010-04-06 08:30,6,18.055,18.08,18.05,18.055,17
20100701|2010-04-06 09:00,6,18.01,18.08,18.005,18.08,27
20100701|2010-04-06 09:30,6,18.075,18.105,18.045,18.105,23
20100701|2010-04-06 10:00,6,18.095,18.115,18.095,18.11,45
20100701|2010-04-06 10:30,6,18.125,18.125,18.07,18.07,17
20100701|2010-04-06 11:00,6,18.02,18.04,18.02,18.04,8
20100701|2010-04-06 11:30,6,18.035,18.035,17.96,17.97,63
20100701|2010-04-06 12:00,6,17.995,18,17.94,17.965,108
20100701|2010-04-06 12:30,6,17.955,17.965,17.955,17.965,8
20100701|2010-04-06 13:00,6,17.965,18.025,17.965,18.025,13
20100701|2010-04-06 13:30,6,18.01,18.01,18.005,18.005,3
20100701|2010-04-06 14:00,6,18.015,18.025,18.015,18.025,3
20100701|2010-04-06 14:30,6,18.025,18.025,18,18,6
20100701|2010-04-06 15:00,6,18,18,18,18,1
20100701|2010-04-06 15:30,6,17.98,17.98,17.98,17.98,1
20100701|2010-04-06 17:30,7,17.975,17.975,17.975,17.975,2
20100701|2010-04-06 18:00,7,17.98,17.98,17.975,17.975,3
20100701|2010-04-06 18:30,7,17.975,17.975,17.965,17.965,2
20100701|2010-04-06 19:00,7,17.965,17.965,17.955,17.96,14
20100701|2010-04-06 19:30,7,17.97,17.97,17.97,17.97,3
20100701|2010-04-06 21:00,7,17.99,17.99,17.99,17.99,1
20100701|2010-04-06 22:30,7,18.01,18.015,18.01,18.015,2
20100701|2010-04-06 23:00,7,18.015,18.025,18.015,18.025,2
20100701|2010-04-06 23:30,7,18.065,18.065,18.065,18.065,5
20100701|2010-04-07 00:30,7,18.02,18.02,18.02,18.02,1
20100701|2010-04-07 01:30,7,18.06,18.07,18.06,18.07,3
20100701|2010-04-07 02:00,7,18.055,18.055,18.04,18.04,4
20100701|2010-04-07 02:30,7,18.03,18.03,17.985,17.985,12
20100701|2010-04-07 03:00,7,18.015,18.025,18.015,18.02,5
20100701|2010-04-07 03:30,7,17.985,17.985,17.98,17.98,3
20100701|2010-04-07 04:00,7,17.99,17.99,17.98,17.98,3
20100701|2010-04-07 04:30,7,17.97,17.99,17.97,17.98,15
20100701|2010-04-07 05:30,7,18.015,18.015,18.015,18.015,1
20100701|2010-04-07 06:00,7,18.01,18.01,18.01,18.01,1
20100701|2010-04-07 06:30,7,18.05,18.06,18.05,18.06,2
20100701|2010-04-07 07:00,7,18.02,18.025,18,18,22
20100701|2010-04-07 08:00,7,18.05,18.165,18.05,18.145,56
20100701|2010-04-07 08:30,7,18.12,18.19,18.12,18.17,14
20100701|2010-04-07 09:00,7,18.19,18.25,18.19,18.25,28
20100701|2010-04-07 09:30,7,18.245,18.26,18.16,18.17,28
20100701|2010-04-07 10:00,7,18.15,18.2,18.14,18.2,11
20100701|2010-04-07 10:30,7,18.205,18.245,18.19,18.235,25
20100701|2010-04-07 11:00,7,18.25,18.27,18.2,18.2,23
20100701|2010-04-07 11:30,7,18.22,18.235,18.21,18.22,5
20100701|2010-04-07 12:00,7,18.23,18.26,18.19,18.26,34
20100701|2010-04-07 12:30,7,18.245,18.27,18.245,18.27,9
20100701|2010-04-07 13:00,7,18.26,18.26,18.22,18.22,7
20100701|2010-04-07 13:30,7,18.21,18.22,18.21,18.22,3
20100701|2010-04-07 14:00,7,18.16,18.16,18.12,18.12,9
20100701|2010-04-07 14:30,7,18.165,18.185,18.16,18.185,9
20100701|2010-04-07 15:00,7,18.175,18.185,18.175,18.185,5
20100701|2010-04-07 18:30,8,18.15,18.15,18.145,18.145,4
20100701|2010-04-07 20:00,8,18.145,18.145,18.135,18.135,7
20100701|2010-04-07 20:30,8,18.15,18.15,18.125,18.125,3
20100701|2010-04-07 21:00,8,18.16,18.165,18.16,18.165,2
20100701|2010-04-07 21:30,8,18.15,18.155,18.15,18.155,4
20100701|2010-04-07 23:00,8,18.15,18.15,18.145,18.145,5
20100701|2010-04-07 23:30,8,18.155,18.155,18.155,18.155,1
20100701|2010-04-08 02:00,8,18.15,18.15,18.15,18.15,11
20100701|2010-04-08 02:30,8,18.145,18.145,18.09,18.09,13
20100701|2010-04-08 03:00,8,18.07,18.07,18.045,18.045,9
20100701|2010-04-08 03:30,8,18.08,18.08,18.08,18.08,2
20100701|2010-04-08 04:00,8,18.1,18.1,18.1,18.1,1
20100701|2010-04-08 05:00,8,18.085,18.09,18.065,18.065,3
20100701|2010-04-08 05:30,8,18.05,18.05,18,18,18
20100701|2010-04-08 06:00,8,18,18.05,18,18.05,25
20100701|2010-04-08 06:30,8,18.06,18.06,18,18,11
20100701|2010-04-08 07:00,8,18.03,18.07,18.025,18.05,46
20100701|2010-04-08 07:30,8,18.01,18.075,18.01,18.075,30
20100701|2010-04-08 08:00,8,18.005,18.045,17.96,18.025,29
20100701|2010-04-08 08:30,8,18.025,18.095,18.02,18.02,54
20100701|2010-04-08 09:00,8,18.02,18.08,18.02,18.055,34
20100701|2010-04-08 09:30,8,18.12,18.155,18.1,18.1,43
20100701|2010-04-08 10:00,8,18.1,18.1,18.1,18.1,1
20100701|2010-04-08 10:30,8,18.155,18.165,18.15,18.155,5
20100701|2010-04-08 11:00,8,18.13,18.13,18.12,18.12,2
20100701|2010-04-08 11:30,8,18.09,18.105,18.08,18.08,13
20100701|2010-04-08 12:00,8,18.135,18.16,18.12,18.145,39
20100701|2010-04-08 12:30,8,18.15,18.165,18.145,18.145,5
20100701|2010-04-08 13:00,8,18.13,18.135,18.12,18.12,24
20100701|2010-04-08 13:30,8,18.12,18.12,18.12,18.12,43
20100701|2010-04-08 14:30,8,18.125,18.125,18.115,18.115,4
20100701|2010-04-08 15:30,8,18.13,18.13,18.13,18.13,1
20100701|2010-04-08 16:00,8,18.115,18.115,18.115,18.115,1
20100701|2010-04-08 17:30,9,18.08,18.08,18.08,18.08,1
20100701|2010-04-08 18:30,9,18.12,18.12,18.11,18.11,11
20100701|2010-04-08 19:00,9,18.125,18.125,18.125,18.125,20
20100701|2010-04-08 20:30,9,18.16,18.16,18.16,18.16,2
20100701|2010-04-08 22:00,9,18.14,18.14,18.14,18.14,1
20100701|2010-04-08 23:30,9,18.16,18.16,18.16,18.16,3
20100701|2010-04-09 00:00,9,18.125,18.125,18.125,18.125,1
20100701|2010-04-09 00:30,9,18.17,18.17,18.17,18.17,5
20100701|2010-04-09 01:00,9,18.17,18.21,18.17,18.21,8
20100701|2010-04-09 01:30,9,18.195,18.25,18.185,18.25,11
20100701|2010-04-09 02:00,9,18.25,18.275,18.25,18.26,9
20100701|2010-04-09 02:30,9,18.225,18.24,18.225,18.24,2
20100701|2010-04-09 03:30,9,18.265,18.265,18.26,18.26,4
20100701|2010-04-09 04:00,9,18.27,18.3,18.27,18.275,421
20100701|2010-04-09 04:30,9,18.275,18.385,18.275,18.375,408
20100701|2010-04-09 05:00,9,18.375,18.39,18.36,18.37,157
20100701|2010-04-09 05:30,9,18.375,18.375,18.375,18.375,2
20100701|2010-04-09 06:00,9,18.37,18.385,18.37,18.37,4
20100701|2010-04-09 06:30,9,18.37,18.37,18.35,18.35,2
20100701|2010-04-09 07:00,9,18.345,18.35,18.34,18.35,29
20100701|2010-04-09 07:30,9,18.335,18.345,18.32,18.335,14
20100701|2010-04-09 08:00,9,18.325,18.35,18.3,18.3,14
20100701|2010-04-09 08:30,9,18.345,18.415,18.325,18.365,287
20100701|2010-04-09 09:00,9,18.365,18.43,18.365,18.365,19
20100701|2010-04-09 09:30,9,18.36,18.43,18.345,18.425,48
20100701|2010-04-09 10:00,9,18.415,18.45,18.39,18.44,14
20100701|2010-04-09 10:30,9,18.44,18.46,18.425,18.425,17
20100701|2010-04-09 11:00,9,18.45,18.465,18.45,18.455,17
20100701|2010-04-09 11:30,9,18.435,18.45,18.4,18.4,44
20100701|2010-04-09 12:00,9,18.4,18.4,18.365,18.38,57
20100701|2010-04-09 12:30,9,18.38,18.4,18.38,18.4,8
20100701|2010-04-09 13:00,9,18.39,18.4,18.39,18.4,3
20100701|2010-04-09 13:30,9,18.42,18.42,18.42,18.42,1
20100701|2010-04-09 14:00,9,18.42,18.42,18.405,18.405,2
20100701|2010-04-09 14:30,9,18.41,18.41,18.41,18.41,1
20100701|2010-04-09 15:00,9,18.41,18.445,18.41,18.445,5
20100701|2010-04-11 18:30,12,18.585,18.585,18.575,18.575,9
20100701|2010-04-11 19:00,12,18.54,18.585,18.54,18.585,9
20100701|2010-04-11 19:30,12,18.59,18.59,18.57,18.58,5
20100701|2010-04-11 20:00,12,18.585,18.585,18.56,18.56,4
20100701|2010-04-11 20:30,12,18.57,18.57,18.56,18.56,8
20100701|2010-04-11 21:00,12,18.57,18.585,18.57,18.585,3
20100701|2010-04-11 21:30,12,18.58,18.59,18.58,18.59,20
20100701|2010-04-11 22:00,12,18.595,18.595,18.595,18.595,1
20100701|2010-04-11 23:30,12,18.565,18.565,18.565,18.565,2
20100701|2010-04-12 00:00,12,18.58,18.58,18.58,18.58,1
20100701|2010-04-12 00:30,12,18.585,18.585,18.585,18.585,1
20100701|2010-04-12 01:00,12,18.59,18.59,18.57,18.57,7
20100701|2010-04-12 01:30,12,18.57,18.57,18.545,18.545,2
20100701|2010-04-12 02:00,12,18.565,18.565,18.565,18.565,1
20100701|2010-04-12 02:30,12,18.555,18.565,18.555,18.56,9
20100701|2010-04-12 03:00,12,18.555,18.56,18.545,18.545,7
20100701|2010-04-12 03:30,12,18.55,18.55,18.535,18.535,4
20100701|2010-04-12 04:00,12,18.54,18.55,18.535,18.535,3
20100701|2010-04-12 04:30,12,18.52,18.52,18.5,18.515,23
20100701|2010-04-12 05:00,12,18.51,18.51,18.465,18.49,23
20100701|2010-04-12 05:30,12,18.505,18.505,18.505,18.505,1
20100701|2010-04-12 06:00,12,18.51,18.51,18.51,18.51,1
20100701|2010-04-12 06:30,12,18.475,18.51,18.475,18.51,11
20100701|2010-04-12 07:00,12,18.52,18.545,18.45,18.45,61
20100701|2010-04-12 07:30,12,18.44,18.45,18.365,18.365,70
20100701|2010-04-12 08:00,12,18.41,18.42,18.395,18.42,17
20100701|2010-04-12 08:30,12,18.44,18.465,18.44,18.455,30
20100701|2010-04-12 09:00,12,18.42,18.45,18.4,18.44,9
20100701|2010-04-12 09:30,12,18.445,18.455,18.4,18.445,45
20100701|2010-04-12 10:00,12,18.455,18.53,18.455,18.52,83
20100701|2010-04-12 10:30,12,18.495,18.525,18.495,18.51,22
20100701|2010-04-12 11:00,12,18.46,18.465,18.44,18.44,23
20100701|2010-04-12 11:30,12,18.435,18.435,18.41,18.43,35
20100701|2010-04-12 12:00,12,18.43,18.46,18.41,18.41,66
20100701|2010-04-12 12:30,12,18.4,18.4,18.35,18.365,49
20100701|2010-04-12 13:00,12,18.365,18.365,18.225,18.24,114
20100701|2010-04-12 13:30,12,18.265,18.275,18.235,18.235,15
20100701|2010-04-12 14:00,12,18.25,18.25,18.19,18.195,30
20100701|2010-04-12 14:30,12,18.205,18.215,18.19,18.215,32
20100701|2010-04-12 15:00,12,18.215,18.245,18.215,18.245,3
20100701|2010-04-12 15:30,12,18.235,18.25,18.235,18.25,3
20100701|2010-04-12 17:00,13,18.24,18.24,18.21,18.215,13
20100701|2010-04-12 17:30,13,18.25,18.25,18.23,18.23,3
20100701|2010-04-12 18:30,13,18.23,18.23,18.23,18.23,1
20100701|2010-04-12 19:00,13,18.22,18.22,18.22,18.22,1
20100701|2010-04-12 19:30,13,18.215,18.26,18.215,18.225,22
20100701|2010-04-12 20:00,13,18.23,18.23,18.1,18.13,40
20100701|2010-04-12 20:30,13,18.115,18.145,18.11,18.135,11
20100701|2010-04-12 21:00,13,18.15,18.155,18.15,18.155,2
20100701|2010-04-12 21:30,13,18.16,18.17,18.16,18.17,2
20100701|2010-04-12 22:00,13,18.15,18.15,18.1,18.1,7
20100701|2010-04-12 22:30,13,18.12,18.13,18.12,18.13,2
20100701|2010-04-12 23:00,13,18.13,18.13,18.125,18.125,3
20100701|2010-04-12 23:30,13,18.145,18.16,18.135,18.135,12
20100701|2010-04-13 00:30,13,18.175,18.2,18.175,18.2,2
20100701|2010-04-13 01:00,13,18.185,18.185,18.185,18.185,2
20100701|2010-04-13 01:30,13,18.2,18.225,18.2,18.225,7
20100701|2010-04-13 02:00,13,18.22,18.22,18.185,18.195,5
20100701|2010-04-13 02:30,13,18.205,18.205,18.205,18.205,1
20100701|2010-04-13 03:00,13,18.15,18.15,18.13,18.145,9
20100701|2010-04-13 03:30,13,18.1,18.1,18.1,18.1,1
20100701|2010-04-13 04:00,13,18.12,18.145,18.115,18.115,33
20100701|2010-04-13 04:30,13,18.15,18.155,18.12,18.155,3
20100701|2010-04-13 05:00,13,18.175,18.175,18.175,18.175,1
20100701|2010-04-13 05:30,13,18.19,18.21,18.175,18.175,18
20100701|2010-04-13 06:00,13,18.195,18.195,18.18,18.18,17
20100701|2010-04-13 06:30,13,18.18,18.18,18.18,18.18,1
20100701|2010-04-13 07:00,13,18.165,18.225,18.165,18.22,90
20100701|2010-04-13 07:30,13,18.23,18.3,18.19,18.3,35
20100701|2010-04-13 08:00,13,18.28,18.35,18.275,18.35,39
20100701|2010-04-13 08:30,13,18.335,18.335,18.13,18.13,88
20100701|2010-04-13 09:00,13,18.13,18.135,18.05,18.1,81
20100701|2010-04-13 09:30,13,18.095,18.1,18.06,18.06,84
20100701|2010-04-13 10:00,13,18.06,18.065,17.98,18.065,156
20100701|2010-04-13 10:30,13,18.095,18.115,18.05,18.06,93
20100701|2010-04-13 11:00,13,18.085,18.15,18.085,18.15,15
20100701|2010-04-13 11:30,13,18.145,18.145,18.1,18.13,32
20100701|2010-04-13 12:00,13,18.12,18.305,18.12,18.265,141
20100701|2010-04-13 12:30,13,18.24,18.27,18.24,18.27,6
20100701|2010-04-13 13:00,13,18.27,18.27,18.255,18.255,11
20100701|2010-04-13 13:30,13,18.26,18.26,18.26,18.26,2
20100701|2010-04-13 14:00,13,18.275,18.275,18.26,18.26,15
20100701|2010-04-13 14:30,13,18.24,18.24,18.24,18.24,11
20100701|2010-04-13 15:00,13,18.24,18.26,18.24,18.26,2
20100701|2010-04-13 15:30,13,18.27,18.27,18.25,18.25,6
20100701|2010-04-13 17:00,14,18.255,18.255,18.255,18.255,2
20100701|2010-04-13 18:00,14,18.255,18.255,18.255,18.255,1
20100701|2010-04-13 18:30,14,18.25,18.26,18.25,18.25,11
20100701|2010-04-13 19:00,14,18.255,18.255,18.25,18.25,6
20100701|2010-04-13 19:30,14,18.27,18.27,18.27,18.27,1
20100701|2010-04-13 20:00,14,18.32,18.33,18.32,18.33,15
20100701|2010-04-13 20:30,14,18.32,18.33,18.315,18.315,55
20100701|2010-04-13 21:00,14,18.3,18.31,18.29,18.31,10
20100701|2010-04-13 21:30,14,18.315,18.35,18.315,18.35,8
20100701|2010-04-13 23:00,14,18.35,18.35,18.35,18.35,5
20100701|2010-04-13 23:30,14,18.335,18.34,18.335,18.34,10
20100701|2010-04-14 01:30,14,18.355,18.355,18.29,18.29,11
20100701|2010-04-14 02:00,14,18.28,18.285,18.27,18.28,17
20100701|2010-04-14 02:30,14,18.265,18.285,18.26,18.285,18
20100701|2010-04-14 03:00,14,18.4,18.44,18.4,18.44,25
20100701|2010-04-14 03:30,14,18.445,18.47,18.445,18.45,49
20100701|2010-04-14 04:00,14,18.455,18.47,18.435,18.47,61
20100701|2010-04-14 04:30,14,18.47,18.5,18.46,18.49,74
20100701|2010-04-14 05:00,14,18.5,18.5,18.43,18.43,34
20100701|2010-04-14 05:30,14,18.43,18.445,18.415,18.44,73
20100701|2010-04-14 06:00,14,18.43,18.465,18.425,18.465,76
20100701|2010-04-14 06:30,14,18.475,18.475,18.4,18.405,6
20100701|2010-04-14 07:00,14,18.425,18.525,18.425,18.52,124
20100701|2010-04-14 07:30,14,18.51,18.515,18.465,18.515,52
20100701|2010-04-14 08:00,14,18.52,18.52,18.445,18.465,34
20100701|2010-04-14 08:30,14,18.48,18.48,18.41,18.41,36
20100701|2010-04-14 09:00,14,18.43,18.435,18.39,18.4,66
20100701|2010-04-14 09:30,14,18.455,18.49,18.4,18.425,87
20100701|2010-04-14 10:00,14,18.42,18.515,18.42,18.51,84
20100701|2010-04-14 10:30,14,18.5,18.52,18.46,18.47,59
20100701|2010-04-14 11:00,14,18.475,18.475,18.45,18.47,23
20100701|2010-04-14 11:30,14,18.49,18.495,18.48,18.48,55
20100701|2010-04-14 12:00,14,18.47,18.47,18.435,18.47,76
20100701|2010-04-14 12:30,14,18.48,18.48,18.45,18.45,2
20100701|2010-04-14 13:30,14,18.465,18.465,18.465,18.465,9
20100701|2010-04-14 14:00,14,18.41,18.43,18.41,18.42,23
20100701|2010-04-14 14:30,14,18.455,18.46,18.45,18.45,3
20100701|2010-04-14 15:00,14,18.445,18.49,18.445,18.49,19
20100701|2010-04-14 15:30,14,18.5,18.5,18.5,18.5,1
20100701|2010-04-14 17:00,15,18.475,18.49,18.475,18.49,6
20100701|2010-04-14 17:30,15,18.5,18.5,18.49,18.49,3
20100701|2010-04-14 18:00,15,18.49,18.49,18.49,18.49,21
20100701|2010-04-14 19:00,15,18.5,18.505,18.5,18.505,8
20100701|2010-04-14 19:30,15,18.485,18.485,18.485,18.485,1
20100701|2010-04-14 20:30,15,18.48,18.48,18.475,18.475,5
20100701|2010-04-14 21:00,15,18.48,18.49,18.48,18.48,7
20100701|2010-04-14 21:30,15,18.46,18.47,18.46,18.47,3
20100701|2010-04-14 22:00,15,18.47,18.475,18.455,18.455,10
20100701|2010-04-14 23:00,15,18.43,18.43,18.43,18.43,3
20100701|2010-04-14 23:30,15,18.43,18.435,18.43,18.435,7
20100701|2010-04-15 00:00,15,18.455,18.455,18.455,18.455,1
20100701|2010-04-15 00:30,15,18.46,18.46,18.45,18.45,2
20100701|2010-04-15 01:00,15,18.485,18.485,18.455,18.455,9
20100701|2010-04-15 01:30,15,18.465,18.465,18.4,18.4,5
20100701|2010-04-15 02:00,15,18.415,18.415,18.355,18.355,24
20100701|2010-04-15 02:30,15,18.36,18.395,18.36,18.395,31
20100701|2010-04-15 03:00,15,18.395,18.395,18.38,18.38,65
20100701|2010-04-15 03:30,15,18.38,18.39,18.37,18.375,35
20100701|2010-04-15 04:00,15,18.375,18.375,18.345,18.345,158
20100701|2010-04-15 04:30,15,18.335,18.335,18.29,18.32,57
20100701|2010-04-15 05:00,15,18.325,18.38,18.325,18.38,3
20100701|2010-04-15 05:30,15,18.325,18.325,18.32,18.32,13
20100701|2010-04-15 06:00,15,18.325,18.325,18.315,18.32,18
20100701|2010-04-15 06:30,15,18.325,18.325,18.325,18.325,6
20100701|2010-04-15 07:00,15,18.355,18.36,18.315,18.32,33
20100701|2010-04-15 07:30,15,18.315,18.335,18.26,18.325,61
20100701|2010-04-15 08:00,15,18.34,18.395,18.315,18.37,98
20100701|2010-04-15 08:30,15,18.37,18.47,18.365,18.435,273
20100701|2010-04-15 09:00,15,18.435,18.475,18.425,18.46,125
20100701|2010-04-15 09:30,15,18.45,18.525,18.43,18.495,187
20100701|2010-04-15 10:00,15,18.49,18.565,18.47,18.48,135
20100701|2010-04-15 10:30,15,18.47,18.51,18.45,18.45,71
20100701|2010-04-15 11:00,15,18.45,18.485,18.45,18.47,31
20100701|2010-04-15 11:30,15,18.46,18.475,18.45,18.46,43
20100701|2010-04-15 12:00,15,18.495,18.495,18.445,18.445,96
20100701|2010-04-15 12:30,15,18.46,18.46,18.455,18.455,7
20100701|2010-04-15 13:00,15,18.46,18.46,18.44,18.44,57
20100701|2010-04-15 13:30,15,18.445,18.445,18.435,18.435,4
20100701|2010-04-15 14:00,15,18.45,18.465,18.45,18.465,19
20100701|2010-04-15 14:30,15,18.465,18.465,18.455,18.455,3
20100701|2010-04-15 15:30,15,18.455,18.455,18.455,18.455,1
20100701|2010-04-15 18:30,16,18.43,18.43,18.405,18.405,2
20100701|2010-04-15 19:00,16,18.4,18.4,18.35,18.365,18
20100701|2010-04-15 19:30,16,18.32,18.32,18.32,18.32,1
20100701|2010-04-15 20:00,16,18.345,18.35,18.31,18.31,8
20100701|2010-04-15 20:30,16,18.3,18.305,18.3,18.305,2
20100701|2010-04-15 21:00,16,18.34,18.35,18.34,18.35,3
20100701|2010-04-15 21:30,16,18.34,18.34,18.34,18.34,1
20100701|2010-04-15 22:30,16,18.385,18.385,18.335,18.335,4
20100701|2010-04-16 00:30,16,18.35,18.35,18.35,18.35,8
20100701|2010-04-16 01:00,16,18.33,18.33,18.315,18.315,20
20100701|2010-04-16 01:30,16,18.32,18.325,18.305,18.325,18
20100701|2010-04-16 02:00,16,18.32,18.36,18.31,18.36,67
20100701|2010-04-16 02:30,16,18.38,18.385,18.36,18.375,48
20100701|2010-04-16 03:00,16,18.385,18.385,18.385,18.385,6
20100701|2010-04-16 03:30,16,18.4,18.4,18.4,18.4,1
20100701|2010-04-16 04:00,16,18.425,18.43,18.42,18.42,49
20100701|2010-04-16 04:30,16,18.42,18.42,18.42,18.42,20
20100701|2010-04-16 05:00,16,18.415,18.415,18.385,18.385,62
20100701|2010-04-16 05:30,16,18.41,18.415,18.395,18.395,25
20100701|2010-04-16 06:00,16,18.385,18.395,18.38,18.395,75
20100701|2010-04-16 06:30,16,18.4,18.4,18.395,18.395,34
20100701|2010-04-16 07:00,16,18.425,18.435,18.395,18.395,113
20100701|2010-04-16 07:30,16,18.385,18.385,18.285,18.285,71
20100701|2010-04-16 08:00,16,18.27,18.275,18.19,18.245,138
20100701|2010-04-16 08:30,16,18.265,18.27,18.22,18.225,81
20100701|2010-04-16 09:00,16,18.225,18.355,18.225,18.3,105
20100701|2010-04-16 09:30,16,18.3,18.315,18.05,18.085,320
20100701|2010-04-16 10:00,16,18.09,18.13,17.905,17.98,349
20100701|2010-04-16 10:30,16,17.975,18.02,17.76,17.76,199
20100701|2010-04-16 11:00,16,17.75,17.79,17.675,17.725,262
20100701|2010-04-16 11:30,16,17.725,17.795,17.67,17.795,168
20100701|2010-04-16 12:00,16,17.795,17.795,17.685,17.705,260
20100701|2010-04-16 12:30,16,17.7,17.71,17.635,17.7,107
20100701|2010-04-16 13:00,16,17.69,17.76,17.69,17.76,36
20100701|2010-04-16 13:30,16,17.765,17.77,17.75,17.765,25
20100701|2010-04-16 14:00,16,17.755,17.755,17.72,17.735,29
20100701|2010-04-16 14:30,16,17.75,17.77,17.75,17.77,20
20100701|2010-04-16 15:00,16,17.75,17.77,17.75,17.77,10
20100701|2010-04-16 15:30,16,17.77,17.77,17.76,17.77,18
20100701|2010-04-16 16:00,16,17.75,17.75,17.74,17.75,7
20100701|2010-04-18 17:00,19,17.705,17.705,17.67,17.67,27
20100701|2010-04-18 17:30,19,17.67,17.68,17.67,17.68,20
20100701|2010-04-18 18:00,19,17.69,17.725,17.69,17.71,9
20100701|2010-04-18 18:30,19,17.76,17.76,17.76,17.76,2
20100701|2010-04-18 19:00,19,17.75,17.75,17.75,17.75,3
20100701|2010-04-18 19:30,19,17.77,17.77,17.75,17.77,10
20100701|2010-04-18 20:00,19,17.76,17.76,17.73,17.73,3
20100701|2010-04-18 20:30,19,17.71,17.71,17.675,17.68,8
20100701|2010-04-18 21:00,19,17.68,17.69,17.68,17.69,2
20100701|2010-04-18 22:00,19,17.7,17.7,17.675,17.675,8
20100701|2010-04-18 22:30,19,17.67,17.68,17.67,17.68,67
20100701|2010-04-18 23:00,19,17.695,17.695,17.695,17.695,1
20100701|2010-04-18 23:30,19,17.66,17.675,17.66,17.675,5
20100701|2010-04-19 00:00,19,17.685,17.685,17.67,17.685,22
20100701|2010-04-19 01:00,19,17.665,17.665,17.585,17.585,88
20100701|2010-04-19 01:30,19,17.62,17.64,17.605,17.62,8
20100701|2010-04-19 02:00,19,17.605,17.61,17.585,17.61,13
20100701|2010-04-19 02:30,19,17.64,17.66,17.625,17.625,14
20100701|2010-04-19 03:00,19,17.6,17.605,17.57,17.605,12
20100701|2010-04-19 03:30,19,17.615,17.625,17.55,17.55,30
20100701|2010-04-19 04:00,19,17.535,17.585,17.515,17.575,117
20100701|2010-04-19 04:30,19,17.57,17.605,17.57,17.57,70
20100701|2010-04-19 05:00,19,17.575,17.58,17.555,17.555,64
20100701|2010-04-19 05:30,19,17.545,17.56,17.54,17.555,9
20100701|2010-04-19 06:00,19,17.53,17.55,17.525,17.53,34
20100701|2010-04-19 06:30,19,17.585,17.645,17.585,17.615,16
20100701|2010-04-19 07:00,19,17.645,17.67,17.6,17.63,119
20100701|2010-04-19 07:30,19,17.65,17.665,17.64,17.65,28
20100701|2010-04-19 08:00,19,17.65,17.715,17.615,17.69,39
20100701|2010-04-19 08:30,19,17.665,17.745,17.66,17.72,48
20100701|2010-04-19 09:00,19,17.74,17.785,17.735,17.76,84
20100701|2010-04-19 09:30,19,17.735,17.77,17.72,17.725,59
20100701|2010-04-19 10:00,19,17.73,17.73,17.69,17.71,16
20100701|2010-04-19 10:30,19,17.705,17.74,17.67,17.67,84
20100701|2010-04-19 11:00,19,17.63,17.665,17.62,17.655,69
20100701|2010-04-19 11:30,19,17.67,17.725,17.66,17.725,64
20100701|2010-04-19 12:00,19,17.73,17.77,17.675,17.77,177
20100701|2010-04-19 12:30,19,17.76,17.77,17.75,17.75,22
20100701|2010-04-19 13:00,19,17.745,17.76,17.735,17.755,44
20100701|2010-04-19 13:30,19,17.76,17.775,17.76,17.76,6
20100701|2010-04-19 14:00,19,17.76,17.77,17.76,17.76,11
20100701|2010-04-19 14:30,19,17.735,17.75,17.73,17.75,20
20100701|2010-04-19 15:00,19,17.76,17.76,17.705,17.705,63
20100701|2010-04-19 15:30,19,17.8,17.8,17.775,17.775,16
20100701|2010-04-19 17:00,20,17.8,17.8,17.76,17.76,2
20100701|2010-04-19 17:30,20,17.8,17.815,17.8,17.81,6
20100701|2010-04-19 18:00,20,17.82,17.82,17.805,17.815,4
20100701|2010-04-19 18:30,20,17.82,17.82,17.775,17.775,8
20100701|2010-04-19 19:00,20,17.81,17.81,17.805,17.805,6
20100701|2010-04-19 19:30,20,17.825,17.845,17.825,17.845,3
20100701|2010-04-19 20:00,20,17.865,17.865,17.835,17.835,18
20100701|2010-04-19 20:30,20,17.85,17.85,17.81,17.81,13
20100701|2010-04-19 21:00,20,17.815,17.815,17.815,17.815,1
20100701|2010-04-19 21:30,20,17.845,17.845,17.835,17.835,6
20100701|2010-04-19 22:00,20,17.83,17.83,17.82,17.82,2
20100701|2010-04-19 22:30,20,17.82,17.82,17.82,17.82,2
20100701|2010-04-19 23:00,20,17.82,17.83,17.82,17.83,4
20100701|2010-04-19 23:30,20,17.845,17.86,17.84,17.86,17
20100701|2010-04-20 00:00,20,17.86,17.86,17.835,17.85,9
20100701|2010-04-20 00:30,20,17.82,17.825,17.815,17.825,8
20100701|2010-04-20 01:00,20,17.835,17.835,17.82,17.82,12
20100701|2010-04-20 01:30,20,17.82,17.86,17.82,17.86,12
20100701|2010-04-20 02:00,20,17.85,17.91,17.85,17.865,30
20100701|2010-04-20 02:30,20,17.88,17.955,17.88,17.93,236
20100701|2010-04-20 03:00,20,17.955,17.955,17.925,17.925,28
20100701|2010-04-20 03:30,20,17.935,17.97,17.935,17.95,9
20100701|2010-04-20 04:00,20,17.93,17.96,17.93,17.95,13
20100701|2010-04-20 04:30,20,17.955,17.955,17.945,17.95,12
20100701|2010-04-20 05:00,20,17.96,17.975,17.96,17.97,17
20100701|2010-04-20 05:30,20,17.975,18.025,17.97,18.025,24
20100701|2010-04-20 06:00,20,18.035,18.05,17.975,17.995,92
20100701|2010-04-20 06:30,20,17.995,18,17.965,17.965,8
20100701|2010-04-20 07:00,20,17.99,18,17.93,17.93,28
20100701|2010-04-20 07:30,20,17.94,17.965,17.91,17.94,79
20100701|2010-04-20 08:00,20,17.965,18.005,17.92,17.945,105
20100701|2010-04-20 08:30,20,17.945,18.055,17.93,18.03,157
20100701|2010-04-20 09:00,20,18.045,18.065,17.975,17.995,126
20100701|2010-04-20 09:30,20,17.98,18.02,17.98,18.02,64
20100701|2010-04-20 10:00,20,18.015,18.05,17.97,17.97,115
20100701|2010-04-20 10:30,20,17.97,17.97,17.915,17.96,130
20100701|2010-04-20 11:00,20,17.95,17.975,17.925,17.935,87
20100701|2010-04-20 11:30,20,17.945,17.945,17.91,17.91,18
20100701|2010-04-20 12:00,20,17.92,17.93,17.84,17.85,716
20100701|2010-04-20 12:30,20,17.87,17.895,17.87,17.88,40
20100701|2010-04-20 13:00,20,17.875,17.88,17.875,17.875,15
20100701|2010-04-20 13:30,20,17.88,17.89,17.88,17.89,14
20100701|2010-04-20 14:00,20,17.89,17.895,17.875,17.875,16
20100701|2010-04-20 14:30,20,17.87,17.87,17.86,17.86,16
20100701|2010-04-20 15:00,20,17.85,17.85,17.85,17.85,2
20100701|2010-04-20 15:30,20,17.87,17.885,17.87,17.885,5
20100701|2010-04-20 16:00,20,17.885,17.885,17.88,17.88,5
20100701|2010-04-20 17:00,21,17.895,17.895,17.895,17.895,1
20100701|2010-04-20 17:30,21,17.905,17.915,17.905,17.915,7
20100701|2010-04-20 19:30,21,17.9,17.92,17.9,17.92,4
20100701|2010-04-20 20:00,21,17.9,17.9,17.89,17.895,3
20100701|2010-04-20 20:30,21,17.9,17.935,17.9,17.935,8
20100701|2010-04-20 21:30,21,17.915,17.915,17.9,17.9,6
20100701|2010-04-20 22:00,21,17.91,17.91,17.91,17.91,2
20100701|2010-04-20 22:30,21,17.93,17.93,17.93,17.93,1
20100701|2010-04-20 23:00,21,17.935,17.935,17.93,17.93,2
20100701|2010-04-20 23:30,21,17.935,17.955,17.935,17.955,7
20100701|2010-04-21 00:00,21,17.97,18,17.965,18,9
20100701|2010-04-21 00:30,21,18.01,18.015,18.01,18.015,14
20100701|2010-04-21 01:00,21,18.01,18.025,18.005,18.005,31
20100701|2010-04-21 01:30,21,18.03,18.03,18.03,18.03,10
20100701|2010-04-21 02:00,21,18.015,18.02,17.965,17.965,36
20100701|2010-04-21 02:30,21,17.96,17.975,17.945,17.975,25
20100701|2010-04-21 03:00,21,17.98,18,17.98,17.995,10
20100701|2010-04-21 03:30,21,17.965,17.97,17.965,17.965,5
20100701|2010-04-21 04:00,21,17.965,17.97,17.965,17.97,11
20100701|2010-04-21 04:30,21,17.975,17.975,17.975,17.975,1
20100701|2010-04-21 05:00,21,17.955,17.955,17.95,17.95,3
20100701|2010-04-21 05:30,21,17.94,17.94,17.86,17.86,59
20100701|2010-04-21 06:00,21,17.86,17.895,17.78,17.805,117
20100701|2010-04-21 06:30,21,17.805,17.81,17.745,17.795,133
20100701|2010-04-21 07:00,21,17.81,17.81,17.75,17.78,49
20100701|2010-04-21 07:30,21,17.77,17.855,17.77,17.835,102
20100701|2010-04-21 08:00,21,17.825,17.95,17.82,17.945,125
20100701|2010-04-21 08:30,21,17.94,18.01,17.935,17.97,195
20100701|2010-04-21 09:00,21,17.97,17.99,17.955,17.96,174
20100701|2010-04-21 09:30,21,17.965,17.995,17.925,17.975,209
20100701|2010-04-21 10:00,21,17.98,17.99,17.885,17.9,270
20100701|2010-04-21 10:30,21,17.905,17.97,17.865,17.965,264
20100701|2010-04-21 11:00,21,17.975,18.03,17.975,18.025,111
20100701|2010-04-21 11:30,21,18.025,18.165,18.015,18.15,419
20100701|2010-04-21 12:00,21,18.15,18.15,18.08,18.145,365
20100701|2010-04-21 12:30,21,18.15,18.16,18.125,18.155,40
20100701|2010-04-21 13:00,21,18.16,18.16,18.11,18.115,34
20100701|2010-04-21 13:30,21,18.105,18.11,18.1,18.11,60
20100701|2010-04-21 14:00,21,18.13,18.13,18.11,18.115,17
20100701|2010-04-21 14:30,21,18.13,18.14,18.125,18.125,8
20100701|2010-04-21 15:00,21,18.135,18.16,18.135,18.16,16
20100701|2010-04-21 15:30,21,18.145,18.155,18.13,18.13,14
20100701|2010-04-21 16:00,21,18.13,18.13,18.13,18.13,5
20100701|2010-04-21 17:00,22,18.095,18.105,18.095,18.1,7
20100701|2010-04-21 18:30,22,18.125,18.125,18.11,18.115,8
20100701|2010-04-21 19:00,22,18.105,18.105,18.105,18.105,1
20100701|2010-04-21 19:30,22,18.105,18.105,18.09,18.09,11
20100701|2010-04-21 20:00,22,18.09,18.09,18.07,18.07,6
20100701|2010-04-21 20:30,22,18.07,18.08,18.07,18.075,5
20100701|2010-04-21 21:00,22,18.075,18.075,18.05,18.055,15
20100701|2010-04-21 21:30,22,18.05,18.05,18.05,18.05,1
20100701|2010-04-21 22:00,22,18.07,18.07,18.07,18.07,6
20100701|2010-04-21 22:30,22,18.08,18.08,18.08,18.08,8
20100701|2010-04-21 23:30,22,18.08,18.135,18.08,18.105,28
20100701|2010-04-22 00:00,22,18.115,18.14,18.115,18.13,22
20100701|2010-04-22 00:30,22,18.13,18.18,18.13,18.18,15
20100701|2010-04-22 01:00,22,18.145,18.165,18.135,18.14,15
20100701|2010-04-22 01:30,22,18.155,18.155,18.1,18.12,32
20100701|2010-04-22 02:00,22,18.155,18.155,18.13,18.15,26
20100701|2010-04-22 02:30,22,18.15,18.18,18.145,18.18,32
20100701|2010-04-22 03:00,22,18.18,18.2,18.165,18.17,32
20100701|2010-04-22 03:30,22,18.175,18.175,18.15,18.155,16
20100701|2010-04-22 04:00,22,18.155,18.155,18.06,18.065,74
20100701|2010-04-22 04:30,22,18.08,18.08,18,18.025,119
20100701|2010-04-22 05:00,22,18.02,18.055,18.01,18.045,15
20100701|2010-04-22 05:30,22,18.035,18.04,18.01,18.02,26
20100701|2010-04-22 06:00,22,18.015,18.015,17.97,17.97,51
20100701|2010-04-22 06:30,22,17.97,18.01,17.96,18.01,57
20100701|2010-04-22 07:00,22,18.015,18.04,17.94,17.94,86
20100701|2010-04-22 07:30,22,17.94,17.96,17.9,17.91,103
20100701|2010-04-22 08:00,22,17.9,17.97,17.89,17.965,120
20100701|2010-04-22 08:30,22,17.96,17.96,17.8,17.855,297
20100701|2010-04-22 09:00,22,17.84,17.9,17.805,17.885,72
20100701|2010-04-22 09:30,22,17.885,17.925,17.855,17.92,145
20100701|2010-04-22 10:00,22,17.915,17.935,17.895,17.935,68
20100701|2010-04-22 10:30,22,17.93,17.955,17.9,17.955,58
20100701|2010-04-22 11:00,22,17.94,18.015,17.935,18.01,116
20100701|2010-04-22 11:30,22,18.01,18.05,17.99,18.015,172
20100701|2010-04-22 12:00,22,18.015,18.05,18,18.04,325
20100701|2010-04-22 12:30,22,18.04,18.06,18,18.06,38
20100701|2010-04-22 13:00,22,18.06,18.06,18,18.01,33
20100701|2010-04-22 13:30,22,18.02,18.02,18,18,12
20100701|2010-04-22 14:00,22,18,18.03,18,18.03,5
20100701|2010-04-22 14:30,22,18.025,18.025,18.005,18.025,6
20100701|2010-04-22 15:30,22,18.01,18.01,17.99,17.99,21
20100701|2010-04-22 16:00,22,18.02,18.02,18.02,18.02,2
20100701|2010-04-22 17:00,23,18.02,18.02,18.02,18.02,1
20100701|2010-04-22 18:00,23,18,18,17.97,17.975,32
20100701|2010-04-22 18:30,23,17.97,17.98,17.97,17.975,7
20100701|2010-04-22 19:00,23,18,18.01,18,18.01,4
20100701|2010-04-22 19:30,23,17.975,17.975,17.975,17.975,3
20100701|2010-04-22 20:00,23,17.99,18,17.975,18,4
20100701|2010-04-22 20:30,23,18,18,18,18,5
20100701|2010-04-22 21:00,23,18,18,18,18,2
20100701|2010-04-22 21:30,23,18.005,18.01,18,18.01,4
20100701|2010-04-22 22:00,23,17.98,17.98,17.98,17.98,2
20100701|2010-04-22 22:30,23,17.99,18.01,17.99,17.995,5
20100701|2010-04-22 23:00,23,18.01,18.01,17.99,17.99,4
20100701|2010-04-22 23:30,23,18.01,18.01,18,18,4
20100701|2010-04-23 00:00,23,17.975,17.985,17.97,17.97,3
20100701|2010-04-23 00:30,23,17.965,17.985,17.95,17.985,16
20100701|2010-04-23 01:00,23,17.995,17.995,17.97,17.98,7
20100701|2010-04-23 01:30,23,17.965,17.99,17.965,17.98,7
20100701|2010-04-23 02:00,23,17.99,18.03,17.99,18,40
20100701|2010-04-23 02:30,23,18,18.02,17.995,18.015,26
20100701|2010-04-23 03:00,23,18.02,18.02,17.985,17.985,23
20100701|2010-04-23 03:30,23,17.98,18,17.98,18,31
20100701|2010-04-23 04:00,23,18.01,18.01,18,18,7
20100701|2010-04-23 04:30,23,17.99,17.99,17.97,17.975,4
20100701|2010-04-23 05:00,23,17.98,17.98,17.97,17.97,2
20100701|2010-04-23 05:30,23,17.97,17.985,17.93,17.935,23
20100701|2010-04-23 06:00,23,17.925,18.01,17.925,18.005,37
20100701|2010-04-23 06:30,23,17.995,17.995,17.955,17.97,26
20100701|2010-04-23 07:00,23,17.975,18.06,17.975,18.06,171
20100701|2010-04-23 07:30,23,18.05,18.05,17.905,17.95,209
20100701|2010-04-23 08:00,23,17.95,17.975,17.92,17.94,120
20100701|2010-04-23 08:30,23,17.945,17.99,17.88,17.98,193
20100701|2010-04-23 09:00,23,17.985,18.125,17.98,18.09,402
20100701|2010-04-23 09:30,23,18.09,18.19,18.05,18.15,288
20100701|2010-04-23 10:00,23,18.16,18.26,18.155,18.22,492
20100701|2010-04-23 10:30,23,18.22,18.23,18.19,18.19,107
20100701|2010-04-23 11:00,23,18.195,18.27,18.195,18.23,190
20100701|2010-04-23 11:30,23,18.235,18.24,18.215,18.24,112
20100701|2010-04-23 12:00,23,18.24,18.24,18.21,18.225,259
20100701|2010-04-23 12:30,23,18.23,18.27,18.23,18.26,87
20100701|2010-04-23 13:00,23,18.265,18.275,18.255,18.27,21
20100701|2010-04-23 13:30,23,18.275,18.29,18.275,18.28,26
20100701|2010-04-23 14:00,23,18.265,18.265,18.255,18.265,28
20100701|2010-04-23 14:30,23,18.265,18.29,18.265,18.28,49
20100701|2010-04-23 15:00,23,18.28,18.29,18.28,18.29,7
20100701|2010-04-23 15:30,23,18.29,18.385,18.29,18.38,175
20100701|2010-04-23 16:00,23,18.38,18.38,18.34,18.36,6
20100701|2010-04-25 17:00,26,18.38,18.41,18.305,18.41,102
20100701|2010-04-25 17:30,26,18.41,18.41,18.39,18.39,40
20100701|2010-04-25 18:00,26,18.41,18.41,18.395,18.4,48
20100701|2010-04-25 18:30,26,18.375,18.405,18.335,18.335,24
20100701|2010-04-25 19:00,26,18.345,18.355,18.34,18.35,5
20100701|2010-04-25 19:30,26,18.365,18.435,18.365,18.4,113
20100701|2010-04-25 20:00,26,18.435,18.435,18.41,18.41,25
20100701|2010-04-25 20:30,26,18.44,18.44,18.385,18.385,35
20100701|2010-04-25 21:00,26,18.415,18.42,18.405,18.405,11
20100701|2010-04-25 21:30,26,18.405,18.415,18.405,18.415,2
20100701|2010-04-25 22:00,26,18.4,18.415,18.4,18.415,5
20100701|2010-04-25 22:30,26,18.4,18.41,18.4,18.41,13
20100701|2010-04-25 23:00,26,18.415,18.415,18.41,18.415,13
20100701|2010-04-25 23:30,26,18.41,18.415,18.39,18.415,42
20100701|2010-04-26 00:00,26,18.43,18.43,18.41,18.425,26
20100701|2010-04-26 00:30,26,18.43,18.43,18.42,18.42,11
20100701|2010-04-26 01:00,26,18.4,18.425,18.4,18.425,10
20100701|2010-04-26 01:30,26,18.42,18.45,18.41,18.41,34
20100701|2010-04-26 02:00,26,18.42,18.435,18.415,18.43,77
20100701|2010-04-26 02:30,26,18.44,18.445,18.375,18.375,72
20100701|2010-04-26 03:00,26,18.39,18.39,18.345,18.35,37
20100701|2010-04-26 03:30,26,18.38,18.4,18.37,18.37,9
20100701|2010-04-26 04:00,26,18.37,18.375,18.345,18.345,22
20100701|2010-04-26 04:30,26,18.335,18.345,18.325,18.34,21
20100701|2010-04-26 05:00,26,18.34,18.405,18.315,18.405,51
20100701|2010-04-26 05:30,26,18.415,18.415,18.355,18.37,63
20100701|2010-04-26 06:00,26,18.37,18.39,18.37,18.385,37
20100701|2010-04-26 06:30,26,18.38,18.39,18.365,18.38,28
20100701|2010-04-26 07:00,26,18.385,18.395,18.35,18.385,200
20100701|2010-04-26 07:30,26,18.38,18.415,18.365,18.39,138
20100701|2010-04-26 08:00,26,18.39,18.39,18.275,18.31,237
20100701|2010-04-26 08:30,26,18.305,18.345,18.28,18.305,155
20100701|2010-04-26 09:00,26,18.31,18.425,18.31,18.365,240
20100701|2010-04-26 09:30,26,18.365,18.425,18.365,18.395,245
20100701|2010-04-26 10:00,26,18.395,18.43,18.39,18.41,120
20100701|2010-04-26 10:30,26,18.4,18.405,18.325,18.34,268
20100701|2010-04-26 11:00,26,18.335,18.34,18.28,18.3,197
20100701|2010-04-26 11:30,26,18.29,18.36,18.29,18.36,101
20100701|2010-04-26 12:00,26,18.35,18.38,18.31,18.35,290
20100701|2010-04-26 12:30,26,18.35,18.35,18.33,18.35,64
20100701|2010-04-26 13:00,26,18.36,18.36,18.345,18.35,16
20100701|2010-04-26 13:30,26,18.355,18.365,18.345,18.345,44
20100701|2010-04-26 14:00,26,18.35,18.35,18.32,18.33,23
20100701|2010-04-26 14:30,26,18.32,18.335,18.32,18.32,9
20100701|2010-04-26 15:00,26,18.32,18.335,18.315,18.33,24
20100701|2010-04-26 15:30,26,18.34,18.35,18.33,18.33,10
20100701|2010-04-26 16:00,26,18.34,18.34,18.335,18.335,3
20100701|2010-04-26 17:00,27,18.345,18.345,18.32,18.32,43
20100701|2010-04-26 17:30,27,18.32,18.32,18.32,18.32,5
20100701|2010-04-26 18:00,27,18.33,18.355,18.33,18.355,6
20100701|2010-04-26 18:30,27,18.35,18.365,18.35,18.365,19
20100701|2010-04-26 19:00,27,18.365,18.37,18.335,18.34,25
20100701|2010-04-26 19:30,27,18.34,18.35,18.325,18.33,24
20100701|2010-04-26 20:00,27,18.365,18.385,18.35,18.35,20
20100701|2010-04-26 20:30,27,18.36,18.37,18.35,18.35,50
20100701|2010-04-26 21:00,27,18.36,18.36,18.325,18.325,17
20100701|2010-04-26 21:30,27,18.325,18.325,18.28,18.285,86
20100701|2010-04-26 22:00,27,18.295,18.31,18.28,18.3,31
20100701|2010-04-26 22:30,27,18.305,18.32,18.305,18.315,9
20100701|2010-04-26 23:00,27,18.325,18.335,18.325,18.335,39
20100701|2010-04-26 23:30,27,18.335,18.335,18.315,18.335,17
20100701|2010-04-27 00:00,27,18.325,18.33,18.325,18.33,13
20100701|2010-04-27 00:30,27,18.33,18.35,18.3,18.3,61
20100701|2010-04-27 01:00,27,18.305,18.31,18.245,18.26,166
20100701|2010-04-27 01:30,27,18.27,18.28,18.255,18.27,29
20100701|2010-04-27 02:00,27,18.275,18.3,18.275,18.275,59
20100701|2010-04-27 02:30,27,18.27,18.31,18.27,18.295,79
20100701|2010-04-27 03:00,27,18.3,18.32,18.29,18.315,97
20100701|2010-04-27 03:30,27,18.31,18.335,18.285,18.305,155
20100701|2010-04-27 04:00,27,18.295,18.31,18.26,18.28,110
20100701|2010-04-27 04:30,27,18.265,18.27,18.225,18.245,213
20100701|2010-04-27 05:00,27,18.24,18.265,18.235,18.24,47
20100701|2010-04-27 05:30,27,18.24,18.24,18.2,18.2,141
20100701|2010-04-27 06:00,27,18.205,18.23,18.195,18.225,92
20100701|2010-04-27 06:30,27,18.235,18.255,18.14,18.165,228
20100701|2010-04-27 07:00,27,18.155,18.21,18.145,18.185,225
20100701|2010-04-27 07:30,27,18.19,18.195,18.12,18.165,303
20100701|2010-04-27 08:00,27,18.16,18.225,18.11,18.19,363
20100701|2010-04-27 08:30,27,18.195,18.245,18.18,18.225,251
20100701|2010-04-27 09:00,27,18.23,18.305,18.225,18.295,261
20100701|2010-04-27 09:30,27,18.29,18.395,18.29,18.345,729
20100701|2010-04-27 10:00,27,18.35,18.45,18.19,18.22,1133
20100701|2010-04-27 10:30,27,18.21,18.275,18.165,18.185,695
20100701|2010-04-27 11:00,27,18.185,18.23,18.135,18.195,814
20100701|2010-04-27 11:30,27,18.205,18.235,18.155,18.18,374
20100701|2010-04-27 12:00,27,18.18,18.185,18.09,18.155,1297
20100701|2010-04-27 12:30,27,18.15,18.15,18.1,18.135,242
20100701|2010-04-27 13:00,27,18.13,18.14,18.115,18.14,147
20100701|2010-04-27 13:30,27,18.14,18.2,18.135,18.19,296
20100701|2010-04-27 14:00,27,18.19,18.25,18.17,18.22,241
20100701|2010-04-27 14:30,27,18.225,18.265,18.225,18.24,177
20100701|2010-04-27 15:00,27,18.24,18.255,18.205,18.22,68
20100701|2010-04-27 15:30,27,18.22,18.22,18.195,18.195,50
20100701|2010-04-27 16:00,27,18.215,18.215,18.2,18.215,9
20100701|2010-04-27 17:00,28,18.235,18.255,18.215,18.255,29
20100701|2010-04-27 17:30,28,18.24,18.245,18.205,18.205,22
20100701|2010-04-27 18:00,28,18.22,18.255,18.215,18.245,16
20100701|2010-04-27 18:30,28,18.24,18.285,18.24,18.255,82
20100701|2010-04-27 19:00,28,18.245,18.28,18.24,18.28,37
20100701|2010-04-27 19:30,28,18.275,18.275,18.255,18.26,41
20100701|2010-04-27 20:00,28,18.26,18.26,18.225,18.225,42
20100701|2010-04-27 20:30,28,18.235,18.265,18.235,18.26,52
20100701|2010-04-27 21:00,28,18.255,18.26,18.245,18.26,37
20100701|2010-04-27 21:30,28,18.26,18.275,18.245,18.245,14
20100701|2010-04-27 22:00,28,18.25,18.26,18.235,18.255,35
20100701|2010-04-27 22:30,28,18.25,18.25,18.235,18.25,30
20100701|2010-04-27 23:00,28,18.23,18.23,18.205,18.21,38
20100701|2010-04-27 23:30,28,18.205,18.21,18.18,18.18,104
20100701|2010-04-28 00:00,28,18.185,18.2,18.15,18.17,102
20100701|2010-04-28 00:30,28,18.175,18.185,18.16,18.16,62
20100701|2010-04-28 01:00,28,18.16,18.21,18.16,18.19,118
20100701|2010-04-28 01:30,28,18.18,18.19,18.14,18.145,62
20100701|2010-04-28 02:00,28,18.145,18.145,18.095,18.12,310
20100701|2010-04-28 02:30,28,18.115,18.15,18.09,18.15,208
20100701|2010-04-28 03:00,28,18.15,18.175,18.125,18.165,277
20100701|2010-04-28 03:30,28,18.17,18.175,18.09,18.095,216
20100701|2010-04-28 04:00,28,18.095,18.115,18.085,18.1,184
20100701|2010-04-28 04:30,28,18.1,18.1,17.93,17.96,674
20100701|2010-04-28 05:00,28,17.955,18.015,17.935,17.985,347
20100701|2010-04-28 05:30,28,17.985,17.985,17.905,17.975,443
20100701|2010-04-28 06:00,28,17.975,18.025,17.97,17.985,327
20100701|2010-04-28 06:30,28,17.99,18.03,17.985,17.995,351
20100701|2010-04-28 07:00,28,17.995,18.055,17.9,17.95,741
20100701|2010-04-28 07:30,28,17.95,18.01,17.91,17.99,658
20100701|2010-04-28 08:00,28,18,18.05,17.975,18,563
20100701|2010-04-28 08:30,28,18.005,18.025,17.85,17.875,1124
20100701|2010-04-28 09:00,28,17.875,17.945,17.85,17.905,1343
20100701|2010-04-28 09:30,28,17.91,18.02,17.885,18.02,1201
20100701|2010-04-28 10:00,28,18.015,18.035,17.94,17.985,1480
20100701|2010-04-28 10:30,28,17.995,18.26,17.995,18.125,3297
20100701|2010-04-28 11:00,28,18.13,18.14,18.09,18.115,729
20100701|2010-04-28 11:30,28,18.11,18.17,18.105,18.125,423
20100701|2010-04-28 12:00,28,18.13,18.15,18.09,18.125,579
20100701|2010-04-28 12:30,28,18.12,18.13,18.085,18.1,164
20100701|2010-04-28 13:00,28,18.095,18.15,18.08,18.115,243
20100701|2010-04-28 13:30,28,18.12,18.15,18.1,18.15,186
20100701|2010-04-28 14:00,28,18.15,18.17,18.14,18.14,77
20100701|2010-04-28 14:30,28,18.145,18.145,18.11,18.115,79
20100701|2010-04-28 15:00,28,18.11,18.15,18.11,18.135,45
20100701|2010-04-28 15:30,28,18.135,18.145,18.115,18.13,42
20100701|2010-04-28 16:00,28,18.115,18.13,18.11,18.11,20
20100701|2010-04-28 17:00,29,18.13,18.175,18.11,18.145,71
20100701|2010-04-28 17:30,29,18.135,18.135,18.12,18.125,15
20100701|2010-04-28 18:00,29,18.135,18.15,18.13,18.15,18
20100701|2010-04-28 18:30,29,18.155,18.17,18.125,18.14,42
20100701|2010-04-28 19:00,29,18.135,18.16,18.13,18.15,52
20100701|2010-04-28 19:30,29,18.16,18.17,18.14,18.14,75
20100701|2010-04-28 20:00,29,18.135,18.15,18.135,18.14,32
20100701|2010-04-28 20:30,29,18.135,18.14,18.12,18.12,59
20100701|2010-04-28 21:00,29,18.12,18.15,18.12,18.14,38
20100701|2010-04-28 21:30,29,18.14,18.15,18.125,18.145,12
20100701|2010-04-28 22:00,29,18.145,18.155,18.145,18.145,14
20100701|2010-04-28 22:30,29,18.15,18.15,18.14,18.145,8
20100701|2010-04-28 23:00,29,18.14,18.145,18.135,18.145,21
20100701|2010-04-28 23:30,29,18.14,18.15,18.12,18.145,34
20100701|2010-04-29 00:00,29,18.15,18.155,18.145,18.15,79
20100701|2010-04-29 00:30,29,18.14,18.14,18.105,18.105,270
20100701|2010-04-29 01:00,29,18.105,18.14,18.085,18.12,131
20100701|2010-04-29 01:30,29,18.115,18.125,18.11,18.115,29
20100701|2010-04-29 02:00,29,18.115,18.13,18.09,18.1,169
20100701|2010-04-29 02:30,29,18.095,18.125,18.085,18.095,136
20100701|2010-04-29 03:00,29,18.105,18.115,18.09,18.105,88
20100701|2010-04-29 03:30,29,18.11,18.17,18.11,18.17,394
20100701|2010-04-29 04:00,29,18.17,18.185,18.155,18.165,217
20100701|2010-04-29 04:30,29,18.16,18.18,18.16,18.18,153
20100701|2010-04-29 05:00,29,18.18,18.2,18.14,18.155,452
20100701|2010-04-29 05:30,29,18.16,18.185,18.15,18.155,180
20100701|2010-04-29 06:00,29,18.165,18.2,18.155,18.19,339
20100701|2010-04-29 06:30,29,18.185,18.19,18.165,18.18,136
20100701|2010-04-29 07:00,29,18.18,18.185,18.15,18.17,584
20100701|2010-04-29 07:30,29,18.175,18.185,18.085,18.14,1519
20100701|2010-04-29 08:00,29,18.14,18.19,18.105,18.115,1136
20100701|2010-04-29 08:30,29,18.12,18.22,18.115,18.21,1660
20100701|2010-04-29 09:00,29,18.21,18.375,18.2,18.37,2994
20100701|2010-04-29 09:30,29,18.37,18.38,18.315,18.33,2081
20100701|2010-04-29 10:00,29,18.33,18.345,18.265,18.31,1563
20100701|2010-04-29 10:30,29,18.315,18.34,18.29,18.33,1118
20100701|2010-04-29 11:00,29,18.33,18.41,18.32,18.33,1443
20100701|2010-04-29 11:30,29,18.34,18.4,18.33,18.39,783
20100701|2010-04-29 12:00,29,18.39,18.6,18.39,18.55,5472
20100701|2010-04-29 12:30,29,18.545,18.555,18.51,18.52,1012
20100701|2010-04-29 13:00,29,18.525,18.535,18.515,18.525,287
20100701|2010-04-29 13:30,29,18.53,18.535,18.515,18.525,177
20100701|2010-04-29 14:00,29,18.52,18.53,18.51,18.525,152
20100701|2010-04-29 14:30,29,18.525,18.535,18.51,18.51,197
20100701|2010-04-29 15:00,29,18.515,18.525,18.495,18.515,118
20100701|2010-04-29 15:30,29,18.515,18.535,18.5,18.51,46
20100701|2010-04-29 16:00,29,18.505,18.51,18.48,18.48,32
20100701|2010-04-29 17:00,30,18.505,18.545,18.5,18.525,69
20100701|2010-04-29 17:30,30,18.525,18.57,18.525,18.545,153
20100701|2010-04-29 18:00,30,18.555,18.56,18.525,18.54,40
20100701|2010-04-29 18:30,30,18.54,18.55,18.52,18.525,59
20100701|2010-04-29 19:00,30,18.53,18.535,18.5,18.535,108
20100701|2010-04-29 19:30,30,18.535,18.595,18.515,18.59,200
20100701|2010-04-29 20:00,30,18.58,18.605,18.57,18.575,313
20100701|2010-04-29 20:30,30,18.57,18.58,18.565,18.575,78
20100701|2010-04-29 21:00,30,18.58,18.58,18.53,18.54,136
20100701|2010-04-29 21:30,30,18.56,18.595,18.55,18.55,94
20100701|2010-04-29 22:00,30,18.54,18.55,18.52,18.545,82
20100701|2010-04-29 22:30,30,18.54,18.56,18.535,18.55,49
20100701|2010-04-29 23:00,30,18.56,18.57,18.54,18.545,54
20100701|2010-04-29 23:30,30,18.545,18.555,18.52,18.55,173
20100701|2010-04-30 00:00,30,18.55,18.55,18.495,18.505,202
20100701|2010-04-30 00:30,30,18.505,18.515,18.485,18.515,120
20100701|2010-04-30 01:00,30,18.51,18.515,18.48,18.5,204
20100701|2010-04-30 01:30,30,18.5,18.535,18.495,18.525,215
20100701|2010-04-30 02:00,30,18.525,18.58,18.51,18.57,448
20100701|2010-04-30 02:30,30,18.575,18.575,18.515,18.525,305
20100701|2010-04-30 03:00,30,18.53,18.605,18.53,18.585,442
20100701|2010-04-30 03:30,30,18.585,18.685,18.57,18.665,1382
20100701|2010-04-30 04:00,30,18.665,18.69,18.63,18.655,499
20100701|2010-04-30 04:30,30,18.645,18.685,18.635,18.665,338
20100701|2010-04-30 05:00,30,18.665,18.67,18.62,18.62,258
20100701|2010-04-30 05:30,30,18.62,18.655,18.62,18.655,226
20100701|2010-04-30 06:00,30,18.65,18.725,18.64,18.685,1076
20100701|2010-04-30 06:30,30,18.68,18.695,18.64,18.645,382
20100701|2010-04-30 07:00,30,18.65,18.715,18.64,18.65,776
20100701|2010-04-30 07:30,30,18.655,18.735,18.645,18.715,1360
20100701|2010-04-30 08:00,30,18.71,18.775,18.69,18.75,1067
20100701|2010-04-30 08:30,30,18.75,18.78,18.715,18.715,1565
20100701|2010-04-30 09:00,30,18.72,18.74,18.655,18.74,2905
20100701|2010-04-30 09:30,30,18.74,18.79,18.71,18.77,2052
20100701|2010-04-30 10:00,30,18.765,18.77,18.71,18.735,1703
20100701|2010-04-30 10:30,30,18.735,18.77,18.735,18.77,721
20100701|2010-04-30 11:00,30,18.77,18.78,18.655,18.655,1443
20100701|2010-04-30 11:30,30,18.65,18.66,18.605,18.62,1681
20100701|2010-04-30 12:00,30,18.625,18.66,18.605,18.64,2254
20100701|2010-04-30 12:30,30,18.645,18.685,18.625,18.675,677
20100701|2010-04-30 13:00,30,18.675,18.73,18.655,18.72,494
20100701|2010-04-30 13:30,30,18.715,18.715,18.68,18.705,245
20100701|2010-04-30 14:00,30,18.705,18.715,18.685,18.685,79
20100701|2010-04-30 14:30,30,18.685,18.685,18.645,18.66,228
20100701|2010-04-30 15:00,30,18.645,18.68,18.645,18.68,69
20100701|2010-04-30 15:30,30,18.68,18.685,18.655,18.66,56
20100701|2010-04-30 16:00,30,18.655,18.675,18.655,18.66,28
20100701|2010-05-02 17:00,3,18.685,18.71,18.62,18.64,184
20100701|2010-05-02 17:30,3,18.64,18.64,18.595,18.595,114
20100701|2010-05-02 18:00,3,18.59,18.64,18.59,18.64,118
20100701|2010-05-02 18:30,3,18.635,18.64,18.615,18.625,70
20100701|2010-05-02 19:00,3,18.625,18.625,18.59,18.61,130
20100701|2010-05-02 19:30,3,18.605,18.625,18.595,18.605,80
20100701|2010-05-02 20:00,3,18.605,18.61,18.55,18.555,191
20100701|2010-05-02 20:30,3,18.55,18.58,18.535,18.55,268
20100701|2010-05-02 21:00,3,18.555,18.57,18.53,18.57,87
20100701|2010-05-02 21:30,3,18.575,18.585,18.57,18.585,27
20100701|2010-05-02 22:00,3,18.58,18.59,18.57,18.58,31
20100701|2010-05-02 22:30,3,18.565,18.575,18.555,18.565,44
20100701|2010-05-02 23:00,3,18.57,18.57,18.55,18.555,29
20100701|2010-05-02 23:30,3,18.56,18.59,18.555,18.565,99
20100701|2010-05-03 00:00,3,18.575,18.59,18.56,18.575,63
20100701|2010-05-03 00:30,3,18.57,18.595,18.57,18.59,79
20100701|2010-05-03 01:00,3,18.59,18.62,18.59,18.605,82
20100701|2010-05-03 01:30,3,18.61,18.625,18.59,18.6,134
20100701|2010-05-03 02:00,3,18.6,18.605,18.58,18.58,130
20100701|2010-05-03 02:30,3,18.575,18.605,18.575,18.6,74
20100701|2010-05-03 03:00,3,18.605,18.635,18.595,18.625,212
20100701|2010-05-03 03:30,3,18.625,18.63,18.605,18.615,91
20100701|2010-05-03 04:00,3,18.615,18.645,18.615,18.635,145
20100701|2010-05-03 04:30,3,18.64,18.65,18.63,18.645,134
20100701|2010-05-03 05:00,3,18.65,18.685,18.645,18.685,130
20100701|2010-05-03 05:30,3,18.68,18.725,18.68,18.725,222
20100701|2010-05-03 06:00,3,18.72,18.755,18.715,18.735,429
20100701|2010-05-03 06:30,3,18.735,18.75,18.715,18.72,242
20100701|2010-05-03 07:00,3,18.725,18.73,18.68,18.695,957
20100701|2010-05-03 07:30,3,18.695,18.75,18.68,18.73,1169
20100701|2010-05-03 08:00,3,18.735,18.82,18.72,18.805,1620
20100701|2010-05-03 08:30,3,18.805,18.87,18.8,18.865,1852
20100701|2010-05-03 09:00,3,18.865,18.88,18.815,18.825,1594
20100701|2010-05-03 09:30,3,18.83,18.835,18.635,18.695,2793
20100701|2010-05-03 10:00,3,18.69,18.75,18.68,18.73,1188
20100701|2010-05-03 10:30,3,18.735,18.745,18.7,18.745,587
20100701|2010-05-03 11:00,3,18.745,18.89,18.74,18.865,2182
20100701|2010-05-03 11:30,3,18.87,18.87,18.82,18.87,1050
20100701|2010-05-03 12:00,3,18.87,18.89,18.785,18.86,2204
20100701|2010-05-03 12:30,3,18.86,18.875,18.845,18.86,403
20100701|2010-05-03 13:00,3,18.86,18.86,18.82,18.855,339
20100701|2010-05-03 13:30,3,18.855,18.865,18.845,18.86,160
20100701|2010-05-03 14:00,3,18.865,18.87,18.84,18.845,96
20100701|2010-05-03 14:30,3,18.84,18.845,18.805,18.805,193
20100701|2010-05-03 15:00,3,18.815,18.82,18.805,18.805,72
20100701|2010-05-03 15:30,3,18.815,18.85,18.805,18.82,107
20100701|2010-05-03 16:00,3,18.83,18.83,18.82,18.82,19
20100701|2010-05-03 17:00,4,18.84,18.85,18.82,18.835,67
20100701|2010-05-03 17:30,4,18.84,18.845,18.83,18.845,24
20100701|2010-05-03 18:00,4,18.84,18.84,18.805,18.815,34
20100701|2010-05-03 18:30,4,18.81,18.815,18.795,18.815,61
20100701|2010-05-03 19:00,4,18.82,18.84,18.81,18.83,81
20100701|2010-05-03 19:30,4,18.82,18.84,18.81,18.81,86
20100701|2010-05-03 20:00,4,18.815,18.825,18.79,18.795,97
20100701|2010-05-03 20:30,4,18.81,18.815,18.775,18.775,176
20100701|2010-05-03 21:00,4,18.775,18.79,18.765,18.775,69
20100701|2010-05-03 21:30,4,18.785,18.785,18.755,18.76,76
20100701|2010-05-03 22:00,4,18.765,18.77,18.765,18.765,25
20100701|2010-05-03 22:30,4,18.765,18.78,18.76,18.77,33
20100701|2010-05-03 23:00,4,18.77,18.785,18.76,18.785,61
20100701|2010-05-03 23:30,4,18.785,18.79,18.775,18.785,133
20100701|2010-05-04 00:00,4,18.785,18.785,18.75,18.755,155
20100701|2010-05-04 00:30,4,18.75,18.76,18.745,18.755,75
20100701|2010-05-04 01:00,4,18.76,18.76,18.72,18.75,214
20100701|2010-05-04 01:30,4,18.75,18.76,18.725,18.73,92
20100701|2010-05-04 02:00,4,18.735,18.735,18.69,18.69,284
20100701|2010-05-04 02:30,4,18.695,18.715,18.68,18.71,444
20100701|2010-05-04 03:00,4,18.705,18.735,18.67,18.67,316
20100701|2010-05-04 03:30,4,18.675,18.69,18.655,18.675,545
20100701|2010-05-04 04:00,4,18.685,18.74,18.68,18.725,436
20100701|2010-05-04 04:30,4,18.725,18.78,18.725,18.755,653
20100701|2010-05-04 05:00,4,18.76,18.795,18.74,18.745,456
20100701|2010-05-04 05:30,4,18.745,18.755,18.695,18.72,461
20100701|2010-05-04 06:00,4,18.71,18.735,18.705,18.715,532
20100701|2010-05-04 06:30,4,18.715,18.72,18.665,18.71,981
20100701|2010-05-04 07:00,4,18.71,18.75,18.67,18.68,1269
20100701|2010-05-04 07:30,4,18.685,18.75,18.665,18.72,2037
20100701|2010-05-04 08:00,4,18.725,18.73,18.585,18.61,2513
20100701|2010-05-04 08:30,4,18.615,18.62,18.335,18.42,7087
20100701|2010-05-04 09:00,4,18.425,18.44,18.375,18.395,1770
20100701|2010-05-04 09:30,4,18.39,18.39,18.12,18.15,6024
20100701|2010-05-04 10:00,4,18.155,18.155,17.925,18.035,6185
20100701|2010-05-04 10:30,4,18.03,18.115,18.01,18.08,1776
20100701|2010-05-04 11:00,4,18.085,18.095,17.905,17.92,2793
20100701|2010-05-04 11:30,4,17.92,17.955,17.82,17.87,3848
20100701|2010-05-04 12:00,4,17.865,17.885,17.81,17.87,3244
20100701|2010-05-04 12:30,4,17.875,17.99,17.86,17.965,1185
20100701|2010-05-04 13:00,4,17.965,17.98,17.915,17.925,542
20100701|2010-05-04 13:30,4,17.925,17.94,17.885,17.89,348
20100701|2010-05-04 14:00,4,17.885,17.96,17.885,17.955,334
20100701|2010-05-04 14:30,4,17.955,17.96,17.895,17.955,365
20100701|2010-05-04 15:00,4,17.95,17.97,17.92,17.935,413
20100701|2010-05-04 15:30,4,17.94,17.94,17.855,17.88,157
20100701|2010-05-04 16:00,4,17.87,17.905,17.86,17.875,59
20100701|2010-05-04 17:00,5,17.865,17.89,17.85,17.87,139
20100701|2010-05-04 17:30,5,17.875,17.88,17.85,17.86,83
20100701|2010-05-04 18:00,5,17.85,17.885,17.85,17.86,59
20100701|2010-05-04 18:30,5,17.86,17.865,17.84,17.85,77
20100701|2010-05-04 19:00,5,17.85,17.865,17.61,17.65,1155
20100701|2010-05-04 19:30,5,17.655,17.685,17.635,17.645,444
20100701|2010-05-04 20:00,5,17.64,17.695,17.62,17.63,404
20100701|2010-05-04 20:30,5,17.63,17.68,17.615,17.65,225
20100701|2010-05-04 21:00,5,17.655,17.685,17.645,17.67,189
20100701|2010-05-04 21:30,5,17.67,17.685,17.65,17.66,78
20100701|2010-05-04 22:00,5,17.66,17.68,17.655,17.665,87
20100701|2010-05-04 22:30,5,17.67,17.68,17.66,17.66,68
20100701|2010-05-04 23:00,5,17.67,17.68,17.65,17.67,104
20100701|2010-05-04 23:30,5,17.665,17.72,17.665,17.715,327
20100701|2010-05-05 00:00,5,17.71,17.73,17.695,17.705,90
20100701|2010-05-05 00:30,5,17.705,17.735,17.68,17.725,266
20100701|2010-05-05 01:00,5,17.73,17.84,17.715,17.83,535
20100701|2010-05-05 01:30,5,17.825,17.85,17.79,17.84,445
20100701|2010-05-05 02:00,5,17.84,17.84,17.755,17.77,708
20100701|2010-05-05 02:30,5,17.77,17.775,17.61,17.68,1156
20100701|2010-05-05 03:00,5,17.68,17.81,17.665,17.76,783
20100701|2010-05-05 03:30,5,17.765,17.81,17.745,17.81,529
20100701|2010-05-05 04:00,5,17.805,17.885,17.805,17.84,861
20100701|2010-05-05 04:30,5,17.84,17.895,17.83,17.85,404
20100701|2010-05-05 05:00,5,17.845,17.88,17.745,17.745,712
20100701|2010-05-05 05:30,5,17.745,17.75,17.675,17.675,826
20100701|2010-05-05 06:00,5,17.68,17.695,17.565,17.645,2360
20100701|2010-05-05 06:30,5,17.655,17.725,17.58,17.7,973
20100701|2010-05-05 07:00,5,17.695,17.75,17.67,17.715,2327
20100701|2010-05-05 07:30,5,17.72,17.72,17.33,17.355,7202
20100701|2010-05-05 08:00,5,17.355,17.385,17.125,17.24,7149
20100701|2010-05-05 08:30,5,17.245,17.32,17.08,17.27,5324
20100701|2010-05-05 09:00,5,17.27,17.345,17.22,17.31,4022
20100701|2010-05-05 09:30,5,17.31,17.505,17.25,17.445,3793
20100701|2010-05-05 10:00,5,17.44,17.54,17.405,17.52,2462
20100701|2010-05-05 10:30,5,17.52,17.605,17.49,17.6,1982
20100701|2010-05-05 11:00,5,17.6,17.645,17.495,17.505,2048
20100701|2010-05-05 11:30,5,17.51,17.565,17.41,17.455,1709
20100701|2010-05-05 12:00,5,17.455,17.575,17.42,17.565,2137
20100701|2010-05-05 12:30,5,17.565,17.57,17.52,17.555,596
20100701|2010-05-05 13:00,5,17.555,17.57,17.48,17.485,553
20100701|2010-05-05 13:30,5,17.48,17.49,17.435,17.465,597
20100701|2010-05-05 14:00,5,17.47,17.475,17.445,17.455,416
20100701|2010-05-05 14:30,5,17.46,17.46,17.41,17.46,312
20100701|2010-05-05 15:00,5,17.46,17.495,17.43,17.46,267
20100701|2010-05-05 15:30,5,17.465,17.5,17.43,17.5,87
20100701|2010-05-05 16:00,5,17.48,17.515,17.425,17.505,153
20100701|2010-05-05 17:00,6,17.515,17.6,17.515,17.56,126
20100701|2010-05-05 17:30,6,17.56,17.61,17.56,17.605,76
20100701|2010-05-05 18:00,6,17.605,17.63,17.575,17.595,99
20100701|2010-05-05 18:30,6,17.6,17.62,17.555,17.57,74
20100701|2010-05-05 19:00,6,17.56,17.62,17.56,17.6,78
20100701|2010-05-05 19:30,6,17.6,17.6,17.57,17.59,48
20100701|2010-05-05 20:00,6,17.59,17.625,17.575,17.595,149
20100701|2010-05-05 20:30,6,17.59,17.59,17.575,17.585,57
20100701|2010-05-05 21:00,6,17.585,17.585,17.56,17.575,84
20100701|2010-05-05 21:30,6,17.58,17.63,17.58,17.625,123
20100701|2010-05-05 22:00,6,17.625,17.645,17.585,17.59,116
20100701|2010-05-05 22:30,6,17.6,17.605,17.565,17.565,71
20100701|2010-05-05 23:00,6,17.57,17.57,17.52,17.52,159
20100701|2010-05-05 23:30,6,17.53,17.605,17.525,17.575,267
20100701|2010-05-06 00:00,6,17.575,17.575,17.545,17.545,115
20100701|2010-05-06 00:30,6,17.545,17.545,17.48,17.515,325
20100701|2010-05-06 01:00,6,17.515,17.515,17.39,17.405,630
20100701|2010-05-06 01:30,6,17.405,17.42,17.37,17.38,632
20100701|2010-05-06 02:00,6,17.38,17.445,17.365,17.44,691
20100701|2010-05-06 02:30,6,17.435,17.52,17.425,17.505,555
20100701|2010-05-06 03:00,6,17.5,17.53,17.45,17.525,510
20100701|2010-05-06 03:30,6,17.52,17.555,17.495,17.54,626
20100701|2010-05-06 04:00,6,17.545,17.55,17.505,17.515,401
20100701|2010-05-06 04:30,6,17.515,17.625,17.51,17.625,571
20100701|2010-05-06 05:00,6,17.625,17.775,17.625,17.73,1432
20100701|2010-05-06 05:30,6,17.73,17.765,17.705,17.705,703
20100701|2010-05-06 06:00,6,17.7,17.7,17.63,17.685,812
20100701|2010-05-06 06:30,6,17.69,17.725,17.62,17.655,802
20100701|2010-05-06 07:00,6,17.645,17.66,17.48,17.525,1834
20100701|2010-05-06 07:30,6,17.52,17.585,17.405,17.415,2702
20100701|2010-05-06 08:00,6,17.415,17.53,17.375,17.52,2755
20100701|2010-05-06 08:30,6,17.52,17.645,17.515,17.63,3474
20100701|2010-05-06 09:00,6,17.63,17.695,17.535,17.54,2544
20100701|2010-05-06 09:30,6,17.535,17.535,17.385,17.435,3464
20100701|2010-05-06 10:00,6,17.435,17.525,17.315,17.495,3186
20100701|2010-05-06 10:30,6,17.5,17.6,17.435,17.595,3077
20100701|2010-05-06 11:00,6,17.595,17.62,17.52,17.54,1564
20100701|2010-05-06 11:30,6,17.545,17.59,17.48,17.545,1471
20100701|2010-05-06 12:00,6,17.54,17.575,17.46,17.515,1958
20100701|2010-05-06 12:30,6,17.515,17.52,17.47,17.48,828
20100701|2010-05-06 13:00,6,17.485,17.535,17.26,17.34,2216
20100701|2010-05-06 13:30,6,17.34,17.54,17.29,17.385,2454
20100701|2010-05-06 14:00,6,17.39,17.57,17.35,17.53,1462
20100701|2010-05-06 14:30,6,17.53,17.71,17.515,17.68,1292
20100701|2010-05-06 15:00,6,17.675,17.72,17.595,17.635,496
20100701|2010-05-06 15:30,6,17.635,17.725,17.635,17.725,292
20100701|2010-05-06 16:00,6,17.72,17.76,17.665,17.675,198
20100701|2010-05-06 17:00,7,17.585,17.65,17.585,17.625,242
20100701|2010-05-06 17:30,7,17.625,17.645,17.6,17.61,61
20100701|2010-05-06 18:00,7,17.6,17.61,17.575,17.6,94
20100701|2010-05-06 18:30,7,17.6,17.66,17.6,17.645,73
20100701|2010-05-06 19:00,7,17.65,17.68,17.64,17.645,218
20100701|2010-05-06 19:30,7,17.655,17.685,17.645,17.65,123
20100701|2010-05-06 20:00,7,17.645,17.665,17.605,17.615,249
20100701|2010-05-06 20:30,7,17.615,17.625,17.545,17.61,227
20100701|2010-05-06 21:00,7,17.6,17.615,17.6,17.605,45
20100701|2010-05-06 21:30,7,17.61,17.615,17.575,17.61,152
20100701|2010-05-06 22:00,7,17.61,17.675,17.59,17.655,154
20100701|2010-05-06 22:30,7,17.655,17.665,17.64,17.65,82
20100701|2010-05-06 23:00,7,17.655,17.695,17.645,17.69,145
20100701|2010-05-06 23:30,7,17.695,17.695,17.58,17.6,375
20100701|2010-05-07 00:00,7,17.6,17.6,17.535,17.55,282
20100701|2010-05-07 00:30,7,17.545,17.59,17.54,17.585,201
20100701|2010-05-07 01:00,7,17.59,17.67,17.59,17.66,211
20100701|2010-05-07 01:30,7,17.655,17.67,17.645,17.655,254
20100701|2010-05-07 02:00,7,17.66,17.785,17.645,17.75,947
20100701|2010-05-07 02:30,7,17.75,17.795,17.71,17.72,711
20100701|2010-05-07 03:00,7,17.715,17.77,17.69,17.72,430
20100701|2010-05-07 03:30,7,17.72,17.725,17.615,17.655,533
20100701|2010-05-07 04:00,7,17.66,17.7,17.62,17.675,288
20100701|2010-05-07 04:30,7,17.68,17.75,17.66,17.7,328
20100701|2010-05-07 05:00,7,17.7,17.765,17.7,17.75,417
20100701|2010-05-07 05:30,7,17.75,17.785,17.73,17.775,419
20100701|2010-05-07 06:00,7,17.78,17.82,17.635,17.665,1087
20100701|2010-05-07 06:30,7,17.665,17.71,17.55,17.58,716
20100701|2010-05-07 07:00,7,17.575,17.665,17.54,17.55,1122
20100701|2010-05-07 07:30,7,17.54,17.675,17.52,17.615,2329
20100701|2010-05-07 08:00,7,17.62,17.73,17.575,17.73,1154
20100701|2010-05-07 08:30,7,17.725,17.795,17.68,17.735,2591
20100701|2010-05-07 09:00,7,17.73,17.78,17.545,17.545,2919
20100701|2010-05-07 09:30,7,17.555,17.59,17.475,17.555,2835
20100701|2010-05-07 10:00,7,17.55,17.74,17.49,17.69,2856
20100701|2010-05-07 10:30,7,17.68,17.755,17.645,17.755,1408
20100701|2010-05-07 11:00,7,17.75,18.285,17.695,18.15,6697
20100701|2010-05-07 11:30,7,18.145,18.69,18.14,18.545,7762
20100701|2010-05-07 12:00,7,18.545,18.55,18.36,18.39,3992
20100701|2010-05-07 12:30,7,18.395,18.43,18.355,18.39,731
20100701|2010-05-07 13:00,7,18.39,18.4,18.345,18.385,457
20100701|2010-05-07 13:30,7,18.385,18.43,18.375,18.43,252
20100701|2010-05-07 14:00,7,18.43,18.445,18.405,18.445,268
20100701|2010-05-07 14:30,7,18.44,18.445,18.4,18.4,408
20100701|2010-05-07 15:00,7,18.395,18.405,18.325,18.405,222
20100701|2010-05-07 15:30,7,18.405,18.435,18.385,18.385,76
20100701|2010-05-07 16:00,7,18.385,18.42,18.385,18.41,41
20100701|2010-05-09 17:00,10,18.575,18.575,18.365,18.42,289
20100701|2010-05-09 17:30,10,18.43,18.475,18.41,18.47,136
20100701|2010-05-09 18:00,10,18.475,18.515,18.455,18.455,221
20100701|2010-05-09 18:30,10,18.455,18.485,18.425,18.48,186
20100701|2010-05-09 19:00,10,18.46,18.505,18.445,18.445,153
20100701|2010-05-09 19:30,10,18.445,18.445,18.315,18.37,357
20100701|2010-05-09 20:00,10,18.36,18.415,18.315,18.315,417
20100701|2010-05-09 20:30,10,18.315,18.425,18.315,18.405,252
20100701|2010-05-09 21:00,10,18.4,18.415,18.37,18.395,136
20100701|2010-05-09 21:30,10,18.395,18.405,18.37,18.4,78
20100701|2010-05-09 22:00,10,18.395,18.42,18.365,18.4,115
20100701|2010-05-09 22:30,10,18.385,18.405,18.37,18.39,61
20100701|2010-05-09 23:00,10,18.39,18.41,18.385,18.41,51
20100701|2010-05-09 23:30,10,18.41,18.45,18.405,18.44,235
20100701|2010-05-10 00:00,10,18.435,18.485,18.425,18.485,254
20100701|2010-05-10 00:30,10,18.49,18.505,18.475,18.495,260
20100701|2010-05-10 01:00,10,18.5,18.515,18.405,18.42,349
20100701|2010-05-10 01:30,10,18.415,18.43,18.385,18.405,359
20100701|2010-05-10 02:00,10,18.4,18.45,18.325,18.405,899
20100701|2010-05-10 02:30,10,18.405,18.43,18.285,18.29,1037
20100701|2010-05-10 03:00,10,18.285,18.34,18.215,18.335,1040
20100701|2010-05-10 03:30,10,18.33,18.44,18.31,18.43,554
20100701|2010-05-10 04:00,10,18.42,18.43,18.38,18.395,510
20100701|2010-05-10 04:30,10,18.4,18.425,18.39,18.42,311
20100701|2010-05-10 05:00,10,18.415,18.495,18.415,18.48,292
20100701|2010-05-10 05:30,10,18.485,18.495,18.435,18.475,285
20100701|2010-05-10 06:00,10,18.48,18.52,18.465,18.51,489
20100701|2010-05-10 06:30,10,18.51,18.515,18.44,18.45,373
20100701|2010-05-10 07:00,10,18.45,18.595,18.395,18.56,1777
20100701|2010-05-10 07:30,10,18.555,18.555,18.455,18.515,1196
20100701|2010-05-10 08:00,10,18.51,18.625,18.485,18.615,1490
20100701|2010-05-10 08:30,10,18.61,18.68,18.435,18.475,3453
20100701|2010-05-10 09:00,10,18.47,18.605,18.46,18.545,1658
20100701|2010-05-10 09:30,10,18.54,18.615,18.535,18.575,1476
20100701|2010-05-10 10:00,10,18.575,18.6,18.53,18.55,976
20100701|2010-05-10 10:30,10,18.55,18.55,18.475,18.505,1006
20100701|2010-05-10 11:00,10,18.515,18.555,18.495,18.545,660
20100701|2010-05-10 11:30,10,18.545,18.57,18.505,18.555,507
20100701|2010-05-10 12:00,10,18.55,18.58,18.53,18.555,1480
20100701|2010-05-10 12:30,10,18.56,18.575,18.545,18.56,341
20100701|2010-05-10 13:00,10,18.55,18.575,18.525,18.56,285
20100701|2010-05-10 13:30,10,18.56,18.565,18.465,18.48,284
20100701|2010-05-10 14:00,10,18.485,18.5,18.475,18.495,168
20100701|2010-05-10 14:30,10,18.495,18.525,18.485,18.485,177
20100701|2010-05-10 15:00,10,18.48,18.51,18.48,18.51,76
20100701|2010-05-10 15:30,10,18.5,18.55,18.5,18.54,84
20100701|2010-05-10 16:00,10,18.535,18.535,18.52,18.52,28
20100701|2010-05-10 17:00,11,18.51,18.555,18.51,18.55,54
20100701|2010-05-10 17:30,11,18.55,18.555,18.53,18.535,35
20100701|2010-05-10 18:00,11,18.54,18.555,18.525,18.525,36
20100701|2010-05-10 18:30,11,18.52,18.53,18.51,18.52,51
20100701|2010-05-10 19:00,11,18.515,18.515,18.49,18.49,70
20100701|2010-05-10 19:30,11,18.485,18.525,18.485,18.525,86
20100701|2010-05-10 20:00,11,18.515,18.535,18.515,18.525,46
20100701|2010-05-10 20:30,11,18.53,18.545,18.525,18.535,75
20100701|2010-05-10 21:00,11,18.535,18.535,18.505,18.515,63
20100701|2010-05-10 21:30,11,18.52,18.525,18.47,18.485,77
20100701|2010-05-10 22:00,11,18.475,18.49,18.445,18.455,86
20100701|2010-05-10 22:30,11,18.45,18.485,18.45,18.465,51
20100701|2010-05-10 23:00,11,18.455,18.5,18.44,18.44,88
20100701|2010-05-10 23:30,11,18.44,18.465,18.425,18.45,227
20100701|2010-05-11 00:00,11,18.45,18.46,18.415,18.45,96
20100701|2010-05-11 00:30,11,18.45,18.485,18.43,18.485,329
20100701|2010-05-11 01:00,11,18.48,18.53,18.435,18.435,387
20100701|2010-05-11 01:30,11,18.445,18.535,18.44,18.47,418
20100701|2010-05-11 02:00,11,18.46,18.5,18.435,18.49,477
20100701|2010-05-11 02:30,11,18.495,18.51,18.455,18.47,243
20100701|2010-05-11 03:00,11,18.47,18.48,18.425,18.45,364
20100701|2010-05-11 03:30,11,18.455,18.46,18.42,18.445,297
20100701|2010-05-11 04:00,11,18.44,18.45,18.42,18.43,217
20100701|2010-05-11 04:30,11,18.435,18.44,18.405,18.41,265
20100701|2010-05-11 05:00,11,18.41,18.475,18.405,18.45,478
20100701|2010-05-11 05:30,11,18.445,18.455,18.42,18.44,674
20100701|2010-05-11 06:00,11,18.435,18.525,18.415,18.51,839
20100701|2010-05-11 06:30,11,18.505,18.57,18.485,18.55,433
20100701|2010-05-11 07:00,11,18.55,18.885,18.53,18.885,4254
20100701|2010-05-11 07:30,11,18.875,19.15,18.87,19.115,8336
20100701|2010-05-11 08:00,11,19.12,19.18,19.06,19.09,3083
20100701|2010-05-11 08:30,11,19.085,19.23,19.06,19.155,4157
20100701|2010-05-11 09:00,11,19.16,19.215,19.095,19.1,2677
20100701|2010-05-11 09:30,11,19.1,19.185,19.095,19.18,2802
20100701|2010-05-11 10:00,11,19.185,19.27,19.145,19.145,2706
20100701|2010-05-11 10:30,11,19.14,19.175,19.09,19.14,2084
20100701|2010-05-11 11:00,11,19.145,19.31,19.14,19.31,2275
20100701|2010-05-11 11:30,11,19.3,19.365,19.285,19.32,2619
20100701|2010-05-11 12:00,11,19.325,19.355,19.27,19.275,2327
20100701|2010-05-11 12:30,11,19.275,19.3,19.26,19.265,609
20100701|2010-05-11 13:00,11,19.265,19.29,19.205,19.245,735
20100701|2010-05-11 13:30,11,19.25,19.36,19.245,19.35,595
20100701|2010-05-11 14:00,11,19.35,19.425,19.345,19.365,1388
20100701|2010-05-11 14:30,11,19.365,19.375,19.335,19.335,428
20100701|2010-05-11 15:00,11,19.34,19.37,19.335,19.35,82
20100701|2010-05-11 15:30,11,19.355,19.37,19.33,19.33,91
20100701|2010-05-11 16:00,11,19.335,19.35,19.325,19.325,42
20100701|2010-05-11 17:00,12,19.36,19.39,19.33,19.375,109
20100701|2010-05-11 17:30,12,19.365,19.385,19.335,19.35,48
20100701|2010-05-11 18:00,12,19.34,19.37,19.32,19.34,119
20100701|2010-05-11 18:30,12,19.34,19.385,19.33,19.335,88
20100701|2010-05-11 19:00,12,19.33,19.35,19.31,19.32,138
20100701|2010-05-11 19:30,12,19.325,19.33,19.3,19.305,114
20100701|2010-05-11 20:00,12,19.3,19.31,19.27,19.28,195
20100701|2010-05-11 20:30,12,19.285,19.32,19.28,19.315,221
20100701|2010-05-11 21:00,12,19.3,19.32,19.3,19.3,111
20100701|2010-05-11 21:30,12,19.3,19.31,19.27,19.27,92
20100701|2010-05-11 22:00,12,19.27,19.28,19.21,19.235,306
20100701|2010-05-11 22:30,12,19.23,19.24,19.22,19.23,110
20100701|2010-05-11 23:00,12,19.23,19.275,19.23,19.255,176
20100701|2010-05-11 23:30,12,19.25,19.32,19.245,19.32,615
20100701|2010-05-12 00:00,12,19.32,19.335,19.295,19.33,305
20100701|2010-05-12 00:30,12,19.33,19.33,19.27,19.29,234
20100701|2010-05-12 01:00,12,19.295,19.33,19.275,19.31,262
20100701|2010-05-12 01:30,12,19.315,19.33,19.23,19.25,455
20100701|2010-05-12 02:00,12,19.255,19.43,19.11,19.375,2139
20100701|2010-05-12 02:30,12,19.375,19.38,19.305,19.31,669
20100701|2010-05-12 03:00,12,19.31,19.34,19.255,19.34,540
20100701|2010-05-12 03:30,12,19.345,19.545,19.33,19.5,1528
20100701|2010-05-12 04:00,12,19.5,19.57,19.45,19.505,1092
20100701|2010-05-12 04:30,12,19.49,19.665,19.47,19.59,1061
20100701|2010-05-12 05:00,12,19.59,19.6,19.475,19.515,523
20100701|2010-05-12 05:30,12,19.51,19.66,19.5,19.59,914
20100701|2010-05-12 06:00,12,19.59,19.64,19.53,19.585,847
20100701|2010-05-12 06:30,12,19.58,19.605,19.48,19.565,668
20100701|2010-05-12 07:00,12,19.57,19.585,19.48,19.5,1406
20100701|2010-05-12 07:30,12,19.5,19.565,19.455,19.495,2099
20100701|2010-05-12 08:00,12,19.5,19.54,19.375,19.54,2057
20100701|2010-05-12 08:30,12,19.54,19.62,19.515,19.58,2060
20100701|2010-05-12 09:00,12,19.58,19.73,19.555,19.695,3342
20100701|2010-05-12 09:30,12,19.7,19.735,19.57,19.6,2609
20100701|2010-05-12 10:00,12,19.605,19.66,19.56,19.57,2559
20100701|2010-05-12 10:30,12,19.565,19.645,19.56,19.635,1459
20100701|2010-05-12 11:00,12,19.64,19.715,19.615,19.685,1173
20100701|2010-05-12 11:30,12,19.68,19.695,19.595,19.655,1486
20100701|2010-05-12 12:00,12,19.655,19.7,19.64,19.64,1181
20100701|2010-05-12 12:30,12,19.645,19.68,19.625,19.635,437
20100701|2010-05-12 13:00,12,19.635,19.71,19.63,19.695,514
20100701|2010-05-12 13:30,12,19.7,19.72,19.655,19.655,347
20100701|2010-05-12 14:00,12,19.655,19.655,19.595,19.605,345
20100701|2010-05-12 14:30,12,19.6,19.605,19.515,19.54,658
20100701|2010-05-12 15:00,12,19.535,19.545,19.5,19.545,186
20100701|2010-05-12 15:30,12,19.54,19.575,19.54,19.56,119
20100701|2010-05-12 16:00,12,19.55,19.56,19.505,19.56,45
20100701|2010-05-12 17:00,13,19.53,19.535,19.46,19.505,101
20100701|2010-05-12 17:30,13,19.505,19.54,19.48,19.515,79
20100701|2010-05-12 18:00,13,19.525,19.57,19.525,19.56,71
20100701|2010-05-12 18:30,13,19.56,19.57,19.53,19.57,53
20100701|2010-05-12 19:00,13,19.565,19.58,19.535,19.56,78
20100701|2010-05-12 19:30,13,19.55,19.57,19.535,19.545,92
20100701|2010-05-12 20:00,13,19.55,19.56,19.43,19.46,257
20100701|2010-05-12 20:30,13,19.455,19.49,19.45,19.49,127
20100701|2010-05-12 21:00,13,19.495,19.54,19.495,19.51,99
20100701|2010-05-12 21:30,13,19.51,19.515,19.485,19.495,65
20100701|2010-05-12 22:00,13,19.49,19.5,19.47,19.495,58
20100701|2010-05-12 22:30,13,19.5,19.5,19.475,19.48,31
20100701|2010-05-12 23:00,13,19.485,19.49,19.475,19.485,32
20100701|2010-05-12 23:30,13,19.495,19.56,19.49,19.51,208
20100701|2010-05-13 00:00,13,19.505,19.52,19.49,19.5,125
20100701|2010-05-13 00:30,13,19.5,19.545,19.495,19.54,90
20100701|2010-05-13 01:00,13,19.545,19.545,19.485,19.52,157
20100701|2010-05-13 01:30,13,19.515,19.55,19.505,19.545,135
20100701|2010-05-13 02:00,13,19.545,19.575,19.49,19.505,396
20100701|2010-05-13 02:30,13,19.505,19.505,19.41,19.44,704
20100701|2010-05-13 03:00,13,19.445,19.46,19.42,19.435,313
20100701|2010-05-13 03:30,13,19.43,19.46,19.395,19.445,602
20100701|2010-05-13 04:00,13,19.445,19.5,19.435,19.47,316
20100701|2010-05-13 04:30,13,19.47,19.48,19.385,19.425,570
20100701|2010-05-13 05:00,13,19.43,19.475,19.42,19.44,145
20100701|2010-05-13 05:30,13,19.435,19.475,19.425,19.46,291
20100701|2010-05-13 06:00,13,19.46,19.515,19.435,19.5,491
20100701|2010-05-13 06:30,13,19.5,19.505,19.415,19.44,328
20100701|2010-05-13 07:00,13,19.435,19.615,19.415,19.61,1458
20100701|2010-05-13 07:30,13,19.615,19.66,19.575,19.6,1598
20100701|2010-05-13 08:00,13,19.605,19.68,19.585,19.645,1489
20100701|2010-05-13 08:30,13,19.645,19.66,19.535,19.62,2045
20100701|2010-05-13 09:00,13,19.62,19.675,19.595,19.62,1189
20100701|2010-05-13 09:30,13,19.62,19.715,19.615,19.695,1835
20100701|2010-05-13 10:00,13,19.7,19.845,19.675,19.82,3549
20100701|2010-05-13 10:30,13,19.82,19.845,19.695,19.7,1581
20100701|2010-05-13 11:00,13,19.7,19.73,19.51,19.51,2870
20100701|2010-05-13 11:30,13,19.51,19.58,19.35,19.5,4372
20100701|2010-05-13 12:00,13,19.495,19.535,19.355,19.45,2602
20100701|2010-05-13 12:30,13,19.45,19.53,19.45,19.51,631
20100701|2010-05-13 13:00,13,19.51,19.525,19.49,19.525,198
20100701|2010-05-13 13:30,13,19.525,19.55,19.505,19.51,351
20100701|2010-05-13 14:00,13,19.51,19.54,19.495,19.525,263
20100701|2010-05-13 14:30,13,19.52,19.52,19.345,19.415,1015
20100701|2010-05-13 15:00,13,19.405,19.51,19.405,19.49,164
20100701|2010-05-13 15:30,13,19.495,19.5,19.44,19.44,69
20100701|2010-05-13 16:00,13,19.445,19.47,19.44,19.46,36
20100701|2010-05-13 17:00,14,19.47,19.5,19.47,19.47,72
20100701|2010-05-13 17:30,14,19.47,19.495,19.44,19.475,123
20100701|2010-05-13 18:00,14,19.48,19.48,19.445,19.445,50
20100701|2010-05-13 18:30,14,19.455,19.505,19.455,19.485,40
20100701|2010-05-13 19:00,14,19.485,19.5,19.48,19.48,85
20100701|2010-05-13 19:30,14,19.485,19.485,19.445,19.455,124
20100701|2010-05-13 20:00,14,19.46,19.515,19.455,19.49,99
20100701|2010-05-13 20:30,14,19.49,19.5,19.465,19.48,78
20100701|2010-05-13 21:00,14,19.48,19.545,19.47,19.535,146
20100701|2010-05-13 21:30,14,19.54,19.545,19.51,19.525,82
20100701|2010-05-13 22:00,14,19.52,19.525,19.505,19.505,133
20100701|2010-05-13 22:30,14,19.5,19.515,19.5,19.505,33
20100701|2010-05-13 23:00,14,19.51,19.515,19.48,19.49,47
20100701|2010-05-13 23:30,14,19.49,19.545,19.485,19.52,115
20100701|2010-05-14 00:00,14,19.515,19.535,19.475,19.475,101
20100701|2010-05-14 00:30,14,19.475,19.51,19.455,19.495,109
20100701|2010-05-14 01:00,14,19.495,19.505,19.455,19.465,171
20100701|2010-05-14 01:30,14,19.47,19.48,19.46,19.475,145
20100701|2010-05-14 02:00,14,19.47,19.505,19.455,19.5,319
20100701|2010-05-14 02:30,14,19.5,19.64,19.495,19.6,783
20100701|2010-05-14 03:00,14,19.595,19.67,19.57,19.66,918
20100701|2010-05-14 03:30,14,19.66,19.67,19.615,19.645,468
20100701|2010-05-14 04:00,14,19.645,19.66,19.58,19.61,363
20100701|2010-05-14 04:30,14,19.605,19.615,19.47,19.61,1308
20100701|2010-05-14 05:00,14,19.61,19.65,19.585,19.62,606
20100701|2010-05-14 05:30,14,19.615,19.735,19.615,19.705,827
20100701|2010-05-14 06:00,14,19.705,19.705,19.615,19.655,501
20100701|2010-05-14 06:30,14,19.66,19.67,19.62,19.625,357
20100701|2010-05-14 07:00,14,19.625,19.65,19.59,19.63,721
20100701|2010-05-14 07:30,14,19.635,19.67,19.61,19.635,1704
20100701|2010-05-14 08:00,14,19.635,19.685,19.63,19.635,915
20100701|2010-05-14 08:30,14,19.645,19.645,19.395,19.43,4121
20100701|2010-05-14 09:00,14,19.42,19.53,19.365,19.425,3485
20100701|2010-05-14 09:30,14,19.425,19.47,19.145,19.185,5926
20100701|2010-05-14 10:00,14,19.185,19.215,18.975,19.185,5939
20100701|2010-05-14 10:30,14,19.19,19.34,19.12,19.305,2634
20100701|2010-05-14 11:00,14,19.31,19.325,19.2,19.225,2126
20100701|2010-05-14 11:30,14,19.22,19.255,19.11,19.145,1282
20100701|2010-05-14 12:00,14,19.14,19.245,19.12,19.195,1516
20100701|2010-05-14 12:30,14,19.205,19.215,19.175,19.19,575
20100701|2010-05-14 13:00,14,19.195,19.25,19.19,19.25,240
20100701|2010-05-14 13:30,14,19.26,19.29,19.23,19.26,247
20100701|2010-05-14 14:00,14,19.265,19.33,19.26,19.325,322
20100701|2010-05-14 14:30,14,19.33,19.35,19.3,19.31,357
20100701|2010-05-14 15:00,14,19.32,19.32,19.285,19.315,87
20100701|2010-05-14 15:30,14,19.32,19.37,19.315,19.35,71
20100701|2010-05-14 16:00,14,19.345,19.37,19.335,19.37,47
20100701|2010-05-16 17:00,17,19.33,19.37,19.285,19.31,168
20100701|2010-05-16 17:30,17,19.3,19.3,19.245,19.25,80
20100701|2010-05-16 18:00,17,19.24,19.27,19.225,19.27,113
20100701|2010-05-16 18:30,17,19.275,19.345,19.275,19.325,117
20100701|2010-05-16 19:00,17,19.325,19.34,19.28,19.32,177
20100701|2010-05-16 19:30,17,19.33,19.33,19.3,19.325,47
20100701|2010-05-16 20:00,17,19.33,19.335,19.31,19.31,38
20100701|2010-05-16 20:30,17,19.31,19.335,19.31,19.32,63
20100701|2010-05-16 21:00,17,19.335,19.34,19.31,19.32,123
20100701|2010-05-16 21:30,17,19.325,19.445,19.315,19.385,249
20100701|2010-05-16 22:00,17,19.385,19.415,19.385,19.4,73
20100701|2010-05-16 22:30,17,19.41,19.42,19.39,19.395,98
20100701|2010-05-16 23:00,17,19.395,19.405,19.38,19.395,55
20100701|2010-05-16 23:30,17,19.39,19.395,19.31,19.34,332
20100701|2010-05-17 00:00,17,19.345,19.355,19.285,19.325,206
20100701|2010-05-17 00:30,17,19.325,19.335,19.285,19.29,184
20100701|2010-05-17 01:00,17,19.285,19.3,19.24,19.25,322
20100701|2010-05-17 01:30,17,19.255,19.255,19.155,19.19,601
20100701|2010-05-17 02:00,17,19.19,19.27,19.18,19.2,374
20100701|2010-05-17 02:30,17,19.195,19.235,19.155,19.185,384
20100701|2010-05-17 03:00,17,19.185,19.24,19.18,19.235,309
20100701|2010-05-17 03:30,17,19.24,19.25,19.185,19.19,299
20100701|2010-05-17 04:00,17,19.19,19.225,19.13,19.135,279
20100701|2010-05-17 04:30,17,19.135,19.195,19.075,19.17,678
20100701|2010-05-17 05:00,17,19.17,19.19,19.085,19.135,357
20100701|2010-05-17 05:30,17,19.14,19.145,19.07,19.115,280
20100701|2010-05-17 06:00,17,19.115,19.185,19.065,19.185,400
20100701|2010-05-17 06:30,17,19.19,19.19,19.08,19.095,322
20100701|2010-05-17 07:00,17,19.095,19.14,19.03,19.135,1047
20100701|2010-05-17 07:30,17,19.13,19.28,19.13,19.27,1871
20100701|2010-05-17 08:00,17,19.265,19.35,19.22,19.35,1423
20100701|2010-05-17 08:30,17,19.355,19.395,19.28,19.335,2183
20100701|2010-05-17 09:00,17,19.34,19.365,19.305,19.31,1035
20100701|2010-05-17 09:30,17,19.31,19.32,19.17,19.195,1777
20100701|2010-05-17 10:00,17,19.195,19.23,19.09,19.13,2175
20100701|2010-05-17 10:30,17,19.125,19.14,18.735,18.825,5596
20100701|2010-05-17 11:00,17,18.825,18.93,18.81,18.82,1934
20100701|2010-05-17 11:30,17,18.82,18.97,18.81,18.935,1011
20100701|2010-05-17 12:00,17,18.945,18.955,18.84,18.9,1651
20100701|2010-05-17 12:30,17,18.9,18.93,18.885,18.92,404
20100701|2010-05-17 13:00,17,18.92,18.96,18.895,18.95,509
20100701|2010-05-17 13:30,17,18.945,18.98,18.915,18.92,228
20100701|2010-05-17 14:00,17,18.92,18.96,18.92,18.925,202
20100701|2010-05-17 14:30,17,18.925,18.93,18.885,18.91,355
20100701|2010-05-17 15:00,17,18.91,18.955,18.9,18.925,118
20100701|2010-05-17 15:30,17,18.92,18.935,18.9,18.9,64
20100701|2010-05-17 16:00,17,18.91,18.96,18.91,18.91,37
20100701|2010-05-17 17:00,18,18.895,18.94,18.895,18.93,51
20100701|2010-05-17 17:30,18,18.93,19.015,18.925,18.995,107
20100701|2010-05-17 18:00,18,18.98,19,18.97,18.98,52
20100701|2010-05-17 18:30,18,18.99,19,18.96,18.975,83
20100701|2010-05-17 19:00,18,18.96,18.975,18.94,18.94,50
20100701|2010-05-17 19:30,18,18.94,18.94,18.9,18.91,59
20100701|2010-05-17 20:00,18,18.915,18.92,18.885,18.885,163
20100701|2010-05-17 20:30,18,18.885,18.915,18.865,18.915,111
20100701|2010-05-17 21:00,18,18.92,18.93,18.9,18.925,62
20100701|2010-05-17 21:30,18,18.915,18.92,18.89,18.89,90
20100701|2010-05-17 22:00,18,18.895,18.905,18.875,18.89,66
20100701|2010-05-17 22:30,18,18.895,18.895,18.875,18.88,28
20100701|2010-05-17 23:00,18,18.88,18.89,18.875,18.88,29
20100701|2010-05-17 23:30,18,18.88,18.96,18.88,18.935,183
20100701|2010-05-18 00:00,18,18.925,18.95,18.915,18.95,57
20100701|2010-05-18 00:30,18,18.95,18.995,18.95,18.965,157
20100701|2010-05-18 01:00,18,18.97,18.975,18.925,18.95,361
20100701|2010-05-18 01:30,18,18.95,18.965,18.905,18.955,357
20100701|2010-05-18 02:00,18,18.96,18.965,18.735,18.735,1255
20100701|2010-05-18 02:30,18,18.735,18.86,18.71,18.825,737
20100701|2010-05-18 03:00,18,18.82,18.84,18.745,18.815,454
20100701|2010-05-18 03:30,18,18.815,18.815,18.73,18.77,334
20100701|2010-05-18 04:00,18,18.775,18.84,18.77,18.81,308
20100701|2010-05-18 04:30,18,18.805,18.865,18.805,18.85,258
20100701|2010-05-18 05:00,18,18.85,18.865,18.835,18.865,132
20100701|2010-05-18 05:30,18,18.87,18.925,18.865,18.885,451
20100701|2010-05-18 06:00,18,18.89,18.89,18.65,18.715,1477
20100701|2010-05-18 06:30,18,18.715,18.75,18.705,18.74,466
20100701|2010-05-18 07:00,18,18.74,18.805,18.72,18.77,1246
20100701|2010-05-18 07:30,18,18.765,18.93,18.735,18.91,2347
20100701|2010-05-18 08:00,18,18.9,18.98,18.895,18.915,1905
20100701|2010-05-18 08:30,18,18.92,18.93,18.82,18.91,1562
20100701|2010-05-18 09:00,18,18.905,19.065,18.905,19.06,2864
20100701|2010-05-18 09:30,18,19.055,19.085,18.985,19.02,2284
20100701|2010-05-18 10:00,18,19.02,19.145,19.02,19.065,1974
20100701|2010-05-18 10:30,18,19.065,19.095,18.975,19.02,1383
20100701|2010-05-18 11:00,18,19.025,19.045,18.925,18.945,1034
20100701|2010-05-18 11:30,18,18.945,19.05,18.945,19.025,1009
20100701|2010-05-18 12:00,18,19.02,19.03,18.85,18.915,2263
20100701|2010-05-18 12:30,18,18.905,18.92,18.82,18.85,750
20100701|2010-05-18 13:00,18,18.855,19.08,18.85,19.045,1006
20100701|2010-05-18 13:30,18,19.045,19.1,19,19.075,856
20100701|2010-05-18 14:00,18,19.075,19.09,18.955,19,492
20100701|2010-05-18 14:30,18,18.99,19,18.96,18.96,138
20100701|2010-05-18 15:00,18,18.97,19.02,18.955,19,90
20100701|2010-05-18 15:30,18,19.005,19.05,19.005,19.05,93
20100701|2010-05-18 16:00,18,19.05,19.05,18.99,18.99,47
20100701|2010-05-18 17:00,19,19.01,19.01,18.96,18.965,87
20100701|2010-05-18 17:30,19,18.965,18.97,18.915,18.95,94
20100701|2010-05-18 18:00,19,18.95,18.95,18.925,18.94,95
20100701|2010-05-18 18:30,19,18.94,18.97,18.9,18.965,167
20100701|2010-05-18 19:00,19,18.965,18.965,18.915,18.92,171
20100701|2010-05-18 19:30,19,18.92,18.92,18.83,18.84,214
20100701|2010-05-18 20:00,19,18.84,18.87,18.74,18.77,363
20100701|2010-05-18 20:30,19,18.77,18.79,18.72,18.75,329
20100701|2010-05-18 21:00,19,18.755,18.785,18.7,18.73,320
20100701|2010-05-18 21:30,19,18.735,18.76,18.7,18.76,144
20100701|2010-05-18 22:00,19,18.755,18.78,18.745,18.77,122
20100701|2010-05-18 22:30,19,18.765,18.785,18.68,18.715,263
20100701|2010-05-18 23:00,19,18.71,18.735,18.67,18.735,116
20100701|2010-05-18 23:30,19,18.725,18.725,18.545,18.65,655
20100701|2010-05-19 00:00,19,18.65,18.675,18.635,18.67,224
20100701|2010-05-19 00:30,19,18.665,18.735,18.665,18.705,253
20100701|2010-05-19 01:00,19,18.705,18.715,18.665,18.7,250
20100701|2010-05-19 01:30,19,18.705,18.71,18.595,18.685,407
20100701|2010-05-19 02:00,19,18.68,18.765,18.64,18.745,651
20100701|2010-05-19 02:30,19,18.74,18.795,18.725,18.75,387
20100701|2010-05-19 03:00,19,18.745,18.81,18.74,18.805,351
20100701|2010-05-19 03:30,19,18.8,18.805,18.55,18.6,1120
20100701|2010-05-19 04:00,19,18.6,18.61,18.475,18.58,833
20100701|2010-05-19 04:30,19,18.575,18.58,18.47,18.51,999
20100701|2010-05-19 05:00,19,18.51,18.545,18.41,18.485,1141
20100701|2010-05-19 05:30,19,18.495,18.58,18.465,18.535,456
20100701|2010-05-19 06:00,19,18.545,18.555,18.455,18.535,650
20100701|2010-05-19 06:30,19,18.535,18.55,18.485,18.545,432
20100701|2010-05-19 07:00,19,18.535,18.6,18.45,18.485,1716
20100701|2010-05-19 07:30,19,18.485,18.715,18.46,18.6,2708
20100701|2010-05-19 08:00,19,18.605,18.725,18.57,18.6,1682
20100701|2010-05-19 08:30,19,18.595,18.66,18.47,18.48,2749
20100701|2010-05-19 09:00,19,18.48,18.515,18.15,18.28,7503
20100701|2010-05-19 09:30,19,18.27,18.355,18.25,18.27,1607
20100701|2010-05-19 10:00,19,18.27,18.305,18.18,18.235,1825
20100701|2010-05-19 10:30,19,18.23,18.245,18.045,18.085,3520
20100701|2010-05-19 11:00,19,18.085,18.115,17.92,18.09,3975
20100701|2010-05-19 11:30,19,18.085,18.175,18.02,18.175,1628
20100701|2010-05-19 12:00,19,18.175,18.185,18.1,18.145,1652
20100701|2010-05-19 12:30,19,18.13,18.17,18.085,18.13,674
20100701|2010-05-19 13:00,19,18.135,18.2,18.135,18.195,504
20100701|2010-05-19 13:30,19,18.195,18.245,18.185,18.215,423
20100701|2010-05-19 14:00,19,18.215,18.235,18.16,18.195,317
20100701|2010-05-19 14:30,19,18.2,18.225,18.19,18.215,154
20100701|2010-05-19 15:00,19,18.225,18.235,18.19,18.19,103
20100701|2010-05-19 15:30,19,18.19,18.24,18.175,18.24,92
20100701|2010-05-19 16:00,19,18.235,18.24,18.2,18.21,33
20100701|2010-05-19 17:00,20,18.205,18.25,18.205,18.225,72
20100701|2010-05-19 17:30,20,18.22,18.24,18.22,18.235,58
20100701|2010-05-19 18:00,20,18.24,18.25,18.235,18.25,52
20100701|2010-05-19 18:30,20,18.245,18.28,18.235,18.28,105
20100701|2010-05-19 19:00,20,18.285,18.33,18.27,18.29,253
20100701|2010-05-19 19:30,20,18.29,18.3,18.265,18.275,95
20100701|2010-05-19 20:00,20,18.28,18.305,18.265,18.27,116
20100701|2010-05-19 20:30,20,18.27,18.295,18.27,18.295,41
20100701|2010-05-19 21:00,20,18.295,18.305,18.285,18.3,37
20100701|2010-05-19 21:30,20,18.3,18.305,18.295,18.305,16
20100701|2010-05-19 22:00,20,18.29,18.305,18.28,18.29,23
20100701|2010-05-19 22:30,20,18.29,18.305,18.27,18.305,50
20100701|2010-05-19 23:00,20,18.305,18.305,18.275,18.29,52
20100701|2010-05-19 23:30,20,18.29,18.3,18.27,18.27,137
20100701|2010-05-20 00:00,20,18.27,18.27,18.155,18.16,269
20100701|2010-05-20 00:30,20,18.155,18.18,18.04,18.055,556
20100701|2010-05-20 01:00,20,18.055,18.095,17.93,17.935,730
20100701|2010-05-20 01:30,20,17.93,18.08,17.93,18.06,509
20100701|2010-05-20 02:00,20,18.06,18.115,18.04,18.075,633
20100701|2010-05-20 02:30,20,18.08,18.165,18.08,18.135,836
20100701|2010-05-20 03:00,20,18.125,18.125,18.045,18.045,467
20100701|2010-05-20 03:30,20,18.05,18.14,18.045,18.115,383
20100701|2010-05-20 04:00,20,18.115,18.125,18.09,18.09,419
20100701|2010-05-20 04:30,20,18.09,18.095,18.035,18.035,308
20100701|2010-05-20 05:00,20,18.03,18.04,17.985,18,253
20100701|2010-05-20 05:30,20,17.995,18.005,17.955,17.965,380
20100701|2010-05-20 06:00,20,17.96,17.97,17.75,17.76,2235
20100701|2010-05-20 06:30,20,17.755,17.83,17.725,17.805,1153
20100701|2010-05-20 07:00,20,17.815,17.835,17.485,17.52,3609
20100701|2010-05-20 07:30,20,17.52,17.74,17.49,17.72,3195
20100701|2010-05-20 08:00,20,17.72,17.81,17.675,17.68,2504
20100701|2010-05-20 08:30,20,17.68,17.76,17.66,17.725,2676
20100701|2010-05-20 09:00,20,17.725,17.73,17.52,17.555,4018
20100701|2010-05-20 09:30,20,17.56,17.715,17.55,17.685,2799
20100701|2010-05-20 10:00,20,17.68,17.945,17.66,17.94,3142
20100701|2010-05-20 10:30,20,17.945,17.97,17.815,17.825,2732
20100701|2010-05-20 11:00,20,17.825,17.86,17.725,17.735,1571
20100701|2010-05-20 11:30,20,17.73,17.75,17.585,17.62,2127
20100701|2010-05-20 12:00,20,17.62,17.77,17.62,17.75,2611
20100701|2010-05-20 12:30,20,17.755,17.785,17.655,17.715,1222
20100701|2010-05-20 13:00,20,17.71,17.84,17.665,17.815,792
20100701|2010-05-20 13:30,20,17.82,17.865,17.755,17.755,682
20100701|2010-05-20 14:00,20,17.76,17.795,17.725,17.755,280
20100701|2010-05-20 14:30,20,17.75,17.77,17.69,17.72,299
20100701|2010-05-20 15:00,20,17.715,17.72,17.63,17.64,146
20100701|2010-05-20 15:30,20,17.635,17.68,17.6,17.67,104
20100701|2010-05-20 16:00,20,17.675,17.675,17.64,17.64,42
20100701|2010-05-20 17:00,21,17.63,17.75,17.625,17.725,64
20100701|2010-05-20 17:30,21,17.74,17.75,17.605,17.685,77
20100701|2010-05-20 18:00,21,17.705,17.72,17.675,17.72,81
20100701|2010-05-20 18:30,21,17.72,17.72,17.665,17.675,36
20100701|2010-05-20 19:00,21,17.67,17.805,17.65,17.78,263
20100701|2010-05-20 19:30,21,17.775,17.81,17.73,17.745,147
20100701|2010-05-20 20:00,21,17.735,17.785,17.715,17.74,210
20100701|2010-05-20 20:30,21,17.745,17.895,17.61,17.665,644
20100701|2010-05-20 21:00,21,17.665,17.81,17.65,17.75,256
20100701|2010-05-20 21:30,21,17.77,17.785,17.7,17.74,180
20100701|2010-05-20 22:00,21,17.745,17.79,17.715,17.76,77
20100701|2010-05-20 22:30,21,17.76,17.785,17.72,17.73,78
20100701|2010-05-20 23:00,21,17.74,17.77,17.715,17.77,122
20100701|2010-05-20 23:30,21,17.775,17.78,17.68,17.69,287
20100701|2010-05-21 00:00,21,17.685,17.725,17.615,17.725,186
20100701|2010-05-21 00:30,21,17.725,17.825,17.725,17.81,269
20100701|2010-05-21 01:00,21,17.81,17.82,17.68,17.735,398
20100701|2010-05-21 01:30,21,17.73,17.78,17.705,17.75,331
20100701|2010-05-21 02:00,21,17.755,17.775,17.7,17.7,574
20100701|2010-05-21 02:30,21,17.7,17.715,17.62,17.68,547
20100701|2010-05-21 03:00,21,17.68,17.685,17.58,17.605,536
20100701|2010-05-21 03:30,21,17.6,17.705,17.6,17.65,232
20100701|2010-05-21 04:00,21,17.645,17.81,17.615,17.795,652
20100701|2010-05-21 04:30,21,17.79,17.805,17.695,17.73,421
20100701|2010-05-21 05:00,21,17.725,17.785,17.715,17.755,158
20100701|2010-05-21 05:30,21,17.76,17.76,17.71,17.735,283
20100701|2010-05-21 06:00,21,17.73,17.74,17.635,17.66,522
20100701|2010-05-21 06:30,21,17.66,17.76,17.64,17.74,411
20100701|2010-05-21 07:00,21,17.74,17.75,17.61,17.64,947
20100701|2010-05-21 07:30,21,17.64,17.65,17.45,17.58,3436
20100701|2010-05-21 08:00,21,17.585,17.615,17.51,17.54,1198
20100701|2010-05-21 08:30,21,17.54,17.705,17.41,17.635,4119
20100701|2010-05-21 09:00,21,17.63,17.665,17.52,17.565,1804
20100701|2010-05-21 09:30,21,17.565,17.635,17.55,17.585,1266
20100701|2010-05-21 10:00,21,17.58,17.79,17.57,17.755,2661
20100701|2010-05-21 10:30,21,17.75,17.87,17.74,17.8,2213
20100701|2010-05-21 11:00,21,17.8,17.8,17.725,17.74,1060
20100701|2010-05-21 11:30,21,17.74,17.74,17.665,17.7,1127
20100701|2010-05-21 12:00,21,17.705,17.705,17.63,17.655,1288
20100701|2010-05-21 12:30,21,17.66,17.69,17.625,17.685,411
20100701|2010-05-21 13:00,21,17.685,17.7,17.635,17.67,199
20100701|2010-05-21 13:30,21,17.675,17.68,17.575,17.615,333
20100701|2010-05-21 14:00,21,17.615,17.625,17.555,17.585,218
20100701|2010-05-21 14:30,21,17.595,17.65,17.555,17.65,285
20100701|2010-05-21 15:00,21,17.65,17.675,17.605,17.675,108
20100701|2010-05-21 15:30,21,17.655,17.675,17.645,17.67,37
20100701|2010-05-21 16:00,21,17.67,17.67,17.64,17.64,40
20100701|2010-05-23 17:00,24,17.655,17.705,17.65,17.685,83
20100701|2010-05-23 17:30,24,17.685,17.725,17.67,17.725,83
20100701|2010-05-23 18:00,24,17.715,17.76,17.71,17.725,65
20100701|2010-05-23 18:30,24,17.735,17.765,17.715,17.74,51
20100701|2010-05-23 19:00,24,17.75,17.805,17.745,17.8,223
20100701|2010-05-23 19:30,24,17.8,17.81,17.775,17.79,254
20100701|2010-05-23 20:00,24,17.77,17.815,17.74,17.805,285
20100701|2010-05-23 20:30,24,17.8,17.815,17.79,17.8,202
20100701|2010-05-23 21:00,24,17.805,17.83,17.805,17.82,123
20100701|2010-05-23 21:30,24,17.82,17.95,17.82,17.89,500
20100701|2010-05-23 22:00,24,17.9,17.98,17.895,17.93,291
20100701|2010-05-23 22:30,24,17.94,17.94,17.91,17.915,105
20100701|2010-05-23 23:00,24,17.915,17.945,17.915,17.935,43
20100701|2010-05-23 23:30,24,17.94,17.98,17.91,17.95,208
20100701|2010-05-24 00:00,24,17.95,17.99,17.94,17.945,198
20100701|2010-05-24 00:30,24,17.945,17.965,17.92,17.945,81
20100701|2010-05-24 01:00,24,17.95,18.015,17.95,18.01,307
20100701|2010-05-24 01:30,24,18.01,18.015,17.975,17.98,118
20100701|2010-05-24 02:00,24,17.985,18.04,17.975,18.03,341
20100701|2010-05-24 02:30,24,18.025,18.06,17.985,18.005,604
20100701|2010-05-24 03:00,24,18,18.02,17.905,17.93,566
20100701|2010-05-24 03:30,24,17.93,17.96,17.885,17.925,328
20100701|2010-05-24 04:00,24,17.92,17.935,17.895,17.905,231
20100701|2010-05-24 04:30,24,17.9,17.92,17.88,17.91,186
20100701|2010-05-24 05:00,24,17.905,17.915,17.84,17.85,407
20100701|2010-05-24 05:30,24,17.85,17.875,17.83,17.855,259
20100701|2010-05-24 06:00,24,17.86,17.865,17.76,17.81,627
20100701|2010-05-24 06:30,24,17.81,17.825,17.77,17.805,225
20100701|2010-05-24 07:00,24,17.795,17.84,17.72,17.785,1171
20100701|2010-05-24 07:30,24,17.785,17.885,17.785,17.835,1110
20100701|2010-05-24 08:00,24,17.835,17.855,17.82,17.85,590
20100701|2010-05-24 08:30,24,17.85,17.875,17.76,17.79,1374
20100701|2010-05-24 09:00,24,17.79,17.87,17.785,17.865,1353
20100701|2010-05-24 09:30,24,17.865,17.945,17.855,17.88,1475
20100701|2010-05-24 10:00,24,17.875,18.04,17.865,17.975,1902
20100701|2010-05-24 10:30,24,17.97,17.975,17.93,17.95,910
20100701|2010-05-24 11:00,24,17.95,18.07,17.935,17.985,1423
20100701|2010-05-24 11:30,24,17.98,18.06,17.965,18.055,1427
20100701|2010-05-24 12:00,24,18.06,18.08,17.99,18.01,1373
20100701|2010-05-24 12:30,24,18.015,18.035,17.98,18.03,465
20100701|2010-05-24 13:00,24,18.035,18.035,17.995,18.005,180
20100701|2010-05-24 13:30,24,18,18.055,18,18.025,196
20100701|2010-05-24 14:00,24,18.025,18.03,17.975,17.98,246
20100701|2010-05-24 14:30,24,17.985,17.985,17.915,17.915,241
20100701|2010-05-24 15:00,24,17.935,17.945,17.92,17.92,80
20100701|2010-05-24 15:30,24,17.92,17.92,17.9,17.9,67
20100701|2010-05-24 16:00,24,17.915,17.925,17.895,17.895,35
20100701|2010-05-24 17:00,25,17.915,17.99,17.905,17.93,172
20100701|2010-05-24 17:30,25,17.925,17.94,17.92,17.94,20
20100701|2010-05-24 18:00,25,17.94,17.95,17.94,17.94,36
20100701|2010-05-24 18:30,25,17.94,17.95,17.905,17.95,102
20100701|2010-05-24 19:00,25,17.945,17.975,17.845,17.865,513
20100701|2010-05-24 19:30,25,17.865,17.865,17.59,17.63,1121
20100701|2010-05-24 20:00,25,17.63,17.775,17.615,17.755,487
20100701|2010-05-24 20:30,25,17.74,17.79,17.74,17.775,174
20100701|2010-05-24 21:00,25,17.76,17.78,17.75,17.755,111
20100701|2010-05-24 21:30,25,17.775,17.8,17.765,17.8,100
20100701|2010-05-24 22:00,25,17.795,17.82,17.765,17.795,60
20100701|2010-05-24 22:30,25,17.805,17.81,17.775,17.795,113
20100701|2010-05-24 23:00,25,17.805,17.81,17.695,17.72,96
20100701|2010-05-24 23:30,25,17.735,17.785,17.725,17.78,182
20100701|2010-05-25 00:00,25,17.79,17.79,17.73,17.735,323
20100701|2010-05-25 00:30,25,17.73,17.77,17.725,17.74,167
20100701|2010-05-25 01:00,25,17.745,17.765,17.635,17.65,448
20100701|2010-05-25 01:30,25,17.65,17.66,17.585,17.605,784
20100701|2010-05-25 02:00,25,17.61,17.65,17.57,17.63,833
20100701|2010-05-25 02:30,25,17.625,17.675,17.605,17.67,503
20100701|2010-05-25 03:00,25,17.675,17.71,17.655,17.67,634
20100701|2010-05-25 03:30,25,17.68,17.685,17.615,17.645,268
20100701|2010-05-25 04:00,25,17.65,17.73,17.64,17.7,435
20100701|2010-05-25 04:30,25,17.705,17.705,17.65,17.65,283
20100701|2010-05-25 05:00,25,17.645,17.645,17.59,17.615,466
20100701|2010-05-25 05:30,25,17.62,17.67,17.62,17.635,307
20100701|2010-05-25 06:00,25,17.635,17.775,17.62,17.765,981
20100701|2010-05-25 06:30,25,17.76,17.775,17.67,17.75,465
20100701|2010-05-25 07:00,25,17.745,17.785,17.62,17.645,1224
20100701|2010-05-25 07:30,25,17.65,17.69,17.59,17.64,1629
20100701|2010-05-25 08:00,25,17.635,17.67,17.545,17.65,1927
20100701|2010-05-25 08:30,25,17.65,17.65,17.53,17.585,2651
20100701|2010-05-25 09:00,25,17.585,17.71,17.58,17.67,2288
20100701|2010-05-25 09:30,25,17.67,17.695,17.625,17.67,1101
20100701|2010-05-25 10:00,25,17.665,17.73,17.655,17.685,992
20100701|2010-05-25 10:30,25,17.68,17.695,17.66,17.675,794
20100701|2010-05-25 11:00,25,17.675,17.805,17.67,17.765,1140
20100701|2010-05-25 11:30,25,17.765,17.79,17.705,17.715,970
20100701|2010-05-25 12:00,25,17.72,17.835,17.67,17.815,2060
20100701|2010-05-25 12:30,25,17.82,17.825,17.78,17.795,639
20100701|2010-05-25 13:00,25,17.79,17.845,17.78,17.84,491
20100701|2010-05-25 13:30,25,17.84,17.88,17.82,17.85,524
20100701|2010-05-25 14:00,25,17.855,17.87,17.825,17.87,198
20100701|2010-05-25 14:30,25,17.86,17.91,17.855,17.9,318
20100701|2010-05-25 15:00,25,17.905,17.91,17.855,17.89,184
20100701|2010-05-25 15:30,25,17.89,17.98,17.89,17.97,253
20100701|2010-05-25 16:00,25,17.97,17.98,17.96,17.96,74
20100701|2010-05-25 17:00,26,17.98,18.03,17.93,17.98,229
20100701|2010-05-25 17:30,26,17.985,18.11,17.985,18.06,255
20100701|2010-05-25 18:00,26,18.06,18.12,18.01,18.09,173
20100701|2010-05-25 18:30,26,18.075,18.135,18.055,18.13,207
20100701|2010-05-25 19:00,26,18.125,18.145,18.075,18.085,258
20100701|2010-05-25 19:30,26,18.085,18.105,18.045,18.045,98
20100701|2010-05-25 20:00,26,18.04,18.045,17.995,17.995,224
20100701|2010-05-25 20:30,26,17.995,18.025,17.99,18.02,142
20100701|2010-05-25 21:00,26,18.01,18.035,18.005,18.035,84
20100701|2010-05-25 21:30,26,18.03,18.065,18.02,18.03,106
20100701|2010-05-25 22:00,26,18.025,18.045,17.995,18.005,71
20100701|2010-05-25 22:30,26,18.01,18.09,18.01,18.09,91
20100701|2010-05-25 23:00,26,18.09,18.105,18.06,18.075,146
20100701|2010-05-25 23:30,26,18.065,18.075,18.015,18.04,170
20100701|2010-05-26 00:00,26,18.04,18.04,18.005,18.025,145
20100701|2010-05-26 00:30,26,18.025,18.09,18.02,18.075,286
20100701|2010-05-26 01:00,26,18.07,18.085,18.025,18.04,199
20100701|2010-05-26 01:30,26,18.03,18.12,18.02,18.08,562
20100701|2010-05-26 02:00,26,18.075,18.105,18.06,18.065,326
20100701|2010-05-26 02:30,26,18.06,18.185,18.06,18.165,733
20100701|2010-05-26 03:00,26,18.165,18.265,18.165,18.22,1052
20100701|2010-05-26 03:30,26,18.22,18.265,18.2,18.245,565
20100701|2010-05-26 04:00,26,18.25,18.34,18.25,18.275,1100
20100701|2010-05-26 04:30,26,18.27,18.32,18.26,18.27,261
20100701|2010-05-26 05:00,26,18.27,18.285,18.24,18.25,337
20100701|2010-05-26 05:30,26,18.245,18.31,18.245,18.26,438
20100701|2010-05-26 06:00,26,18.255,18.29,18.245,18.28,337
20100701|2010-05-26 06:30,26,18.28,18.29,18.25,18.26,265
20100701|2010-05-26 07:00,26,18.26,18.3,18.24,18.28,919
20100701|2010-05-26 07:30,26,18.275,18.315,18.19,18.23,1402
20100701|2010-05-26 08:00,26,18.225,18.24,18.18,18.215,914
20100701|2010-05-26 08:30,26,18.21,18.235,18.18,18.225,963
20100701|2010-05-26 09:00,26,18.23,18.345,18.22,18.325,1861
20100701|2010-05-26 09:30,26,18.315,18.41,18.285,18.35,2680
20100701|2010-05-26 10:00,26,18.35,18.35,18.225,18.235,1798
20100701|2010-05-26 10:30,26,18.235,18.24,18.145,18.18,1945
20100701|2010-05-26 11:00,26,18.18,18.285,18.18,18.24,983
20100701|2010-05-26 11:30,26,18.235,18.28,18.22,18.275,548
20100701|2010-05-26 12:00,26,18.28,18.33,18.255,18.315,1298
20100701|2010-05-26 12:30,26,18.31,18.31,18.275,18.28,361
20100701|2010-05-26 13:00,26,18.275,18.28,18.235,18.25,232
20100701|2010-05-26 13:30,26,18.255,18.255,18.14,18.175,425
20100701|2010-05-26 14:00,26,18.185,18.195,18.105,18.12,348
20100701|2010-05-26 14:30,26,18.11,18.18,18.105,18.11,359
20100701|2010-05-26 15:00,26,18.11,18.12,18.065,18.07,372
20100701|2010-05-26 15:30,26,18.07,18.09,18.065,18.08,42
20100701|2010-05-26 16:00,26,18.08,18.08,18.06,18.065,46
20100701|2010-05-26 17:00,27,18.06,18.125,18.01,18.1,248
20100701|2010-05-26 17:30,27,18.09,18.14,18.035,18.13,232
20100701|2010-05-26 18:00,27,18.11,18.13,18.05,18.08,62
20100701|2010-05-26 18:30,27,18.08,18.085,18.06,18.07,52
20100701|2010-05-26 19:00,27,18.06,18.14,18.035,18.105,261
20100701|2010-05-26 19:30,27,18.1,18.11,18.07,18.105,130
20100701|2010-05-26 20:00,27,18.115,18.185,18.115,18.18,161
20100701|2010-05-26 20:30,27,18.175,18.185,18.165,18.18,55
20100701|2010-05-26 21:00,27,18.165,18.185,18.16,18.185,40
20100701|2010-05-26 21:30,27,18.19,18.21,18.19,18.195,77
20100701|2010-05-26 22:00,27,18.195,18.21,18.185,18.2,48
20100701|2010-05-26 22:30,27,18.21,18.265,18.195,18.265,150
20100701|2010-05-26 23:00,27,18.25,18.28,18.24,18.26,73
20100701|2010-05-26 23:30,27,18.26,18.3,18.26,18.275,177
20100701|2010-05-27 00:00,27,18.27,18.28,18.24,18.25,55
20100701|2010-05-27 00:30,27,18.235,18.285,18.2,18.255,203
20100701|2010-05-27 01:00,27,18.255,18.295,18.255,18.265,195
20100701|2010-05-27 01:30,27,18.27,18.29,18.215,18.29,315
20100701|2010-05-27 02:00,27,18.28,18.3,18.225,18.25,578
20100701|2010-05-27 02:30,27,18.25,18.295,18.225,18.295,348
20100701|2010-05-27 03:00,27,18.3,18.34,18.265,18.295,376
20100701|2010-05-27 03:30,27,18.305,18.315,18.28,18.29,195
20100701|2010-05-27 04:00,27,18.295,18.355,18.295,18.355,407
20100701|2010-05-27 04:30,27,18.355,18.38,18.34,18.38,317
20100701|2010-05-27 05:00,27,18.375,18.375,18.32,18.345,260
20100701|2010-05-27 05:30,27,18.34,18.38,18.325,18.365,240
20100701|2010-05-27 06:00,27,18.36,18.385,18.34,18.345,339
20100701|2010-05-27 06:30,27,18.35,18.36,18.27,18.305,657
20100701|2010-05-27 07:00,27,18.305,18.305,18.18,18.225,1711
20100701|2010-05-27 07:30,27,18.22,18.29,18.21,18.285,1112
20100701|2010-05-27 08:00,27,18.285,18.285,18.21,18.245,898
20100701|2010-05-27 08:30,27,18.24,18.395,18.23,18.36,2165
20100701|2010-05-27 09:00,27,18.365,18.46,18.32,18.44,1821
20100701|2010-05-27 09:30,27,18.445,18.55,18.435,18.53,2627
20100701|2010-05-27 10:00,27,18.53,18.58,18.475,18.49,1508
20100701|2010-05-27 10:30,27,18.49,18.54,18.485,18.52,777
20100701|2010-05-27 11:00,27,18.525,18.525,18.445,18.495,892
20100701|2010-05-27 11:30,27,18.495,18.495,18.42,18.44,761
20100701|2010-05-27 12:00,27,18.44,18.48,18.415,18.475,690
20100701|2010-05-27 12:30,27,18.475,18.475,18.435,18.445,213
20100701|2010-05-27 13:00,27,18.44,18.5,18.435,18.47,371
20100701|2010-05-27 13:30,27,18.48,18.5,18.455,18.465,169
20100701|2010-05-27 14:00,27,18.455,18.465,18.44,18.445,142
20100701|2010-05-27 14:30,27,18.445,18.495,18.44,18.495,121
20100701|2010-05-27 15:00,27,18.49,18.525,18.455,18.495,223
20100701|2010-05-27 15:30,27,18.49,18.54,18.465,18.52,247
20100701|2010-05-27 16:00,27,18.52,18.545,18.5,18.5,53
20100701|2010-05-27 17:00,28,18.52,18.57,18.425,18.535,322
20100701|2010-05-27 17:30,28,18.55,18.56,18.515,18.53,21
20100701|2010-05-27 18:00,28,18.515,18.55,18.49,18.54,51
20100701|2010-05-27 18:30,28,18.53,18.56,18.525,18.55,40
20100701|2010-05-27 19:00,28,18.55,18.55,18.47,18.505,73
20100701|2010-05-27 19:30,28,18.51,18.57,18.5,18.51,141
20100701|2010-05-27 20:00,28,18.51,18.53,18.47,18.47,122
20100701|2010-05-27 20:30,28,18.465,18.51,18.465,18.51,53
20100701|2010-05-27 21:00,28,18.515,18.525,18.45,18.46,84
20100701|2010-05-27 21:30,28,18.46,18.495,18.46,18.48,45
20100701|2010-05-27 22:00,28,18.48,18.495,18.465,18.485,53
20100701|2010-05-27 22:30,28,18.5,18.545,18.49,18.49,73
20100701|2010-05-27 23:00,28,18.49,18.49,18.45,18.475,54
20100701|2010-05-27 23:30,28,18.485,18.525,18.45,18.465,229
20100701|2010-05-28 00:00,28,18.455,18.505,18.43,18.495,135
20100701|2010-05-28 00:30,28,18.5,18.52,18.49,18.495,96
20100701|2010-05-28 01:00,28,18.5,18.5,18.47,18.485,146
20100701|2010-05-28 01:30,28,18.485,18.535,18.485,18.51,252
20100701|2010-05-28 02:00,28,18.51,18.52,18.47,18.48,283
20100701|2010-05-28 02:30,28,18.48,18.52,18.475,18.52,109
20100701|2010-05-28 03:00,28,18.515,18.63,18.51,18.62,603
20100701|2010-05-28 03:30,28,18.625,18.645,18.6,18.61,495
20100701|2010-05-28 04:00,28,18.61,18.625,18.565,18.585,210
20100701|2010-05-28 04:30,28,18.58,18.615,18.57,18.6,112
20100701|2010-05-28 05:00,28,18.6,18.605,18.56,18.565,93
20100701|2010-05-28 05:30,28,18.57,18.595,18.52,18.545,256
20100701|2010-05-28 06:00,28,18.535,18.55,18.53,18.54,173
20100701|2010-05-28 06:30,28,18.545,18.555,18.5,18.555,301
20100701|2010-05-28 07:00,28,18.56,18.56,18.405,18.415,996
20100701|2010-05-28 07:30,28,18.415,18.46,18.325,18.42,2410
20100701|2010-05-28 08:00,28,18.425,18.44,18.325,18.42,1201
20100701|2010-05-28 08:30,28,18.425,18.425,18.26,18.32,1771
20100701|2010-05-28 09:00,28,18.32,18.415,18.285,18.38,1233
20100701|2010-05-28 09:30,28,18.38,18.42,18.31,18.345,1030
20100701|2010-05-28 10:00,28,18.34,18.37,18.24,18.305,1173
20100701|2010-05-28 10:30,28,18.3,18.34,18.255,18.34,717
20100701|2010-05-28 11:00,28,18.34,18.36,18.275,18.29,625
20100701|2010-05-28 11:30,28,18.295,18.345,18.245,18.28,1695
20100701|2010-05-28 12:00,28,18.285,18.45,18.255,18.35,2235
20100701|2010-05-28 12:30,28,18.355,18.395,18.345,18.375,362
20100701|2010-05-28 13:00,28,18.375,18.41,18.34,18.405,215
20100701|2010-05-28 13:30,28,18.4,18.415,18.38,18.405,170
20100701|2010-05-28 14:00,28,18.405,18.44,18.405,18.43,182
20100701|2010-05-28 14:30,28,18.43,18.43,18.385,18.39,135
20100701|2010-05-28 15:00,28,18.4,18.41,18.38,18.39,41
20100701|2010-05-30 17:00,1,18.41,18.41,18.385,18.4,31
20100701|2010-05-30 17:30,1,18.4,18.4,18.395,18.4,20
20100701|2010-05-30 18:00,1,18.39,18.44,18.39,18.395,25
20100701|2010-05-30 18:30,1,18.38,18.38,18.35,18.365,52
20100701|2010-05-30 19:00,1,18.365,18.375,18.355,18.36,23
20100701|2010-05-30 19:30,1,18.38,18.385,18.34,18.36,54
20100701|2010-05-30 20:00,1,18.365,18.385,18.365,18.37,35
20100701|2010-05-30 20:30,1,18.38,18.395,18.37,18.39,22
20100701|2010-05-30 21:00,1,18.395,18.42,18.385,18.4,26
20100701|2010-05-30 21:30,1,18.39,18.425,18.39,18.425,19
20100701|2010-05-30 22:00,1,18.4,18.405,18.4,18.4,6
20100701|2010-05-30 22:30,1,18.4,18.425,18.4,18.415,23
20100701|2010-05-30 23:00,1,18.42,18.43,18.405,18.41,30
20100701|2010-05-30 23:30,1,18.405,18.445,18.405,18.445,116
20100701|2010-05-31 00:00,1,18.445,18.455,18.425,18.45,76
20100701|2010-05-31 00:30,1,18.45,18.455,18.44,18.44,25
20100701|2010-05-31 01:00,1,18.445,18.455,18.44,18.44,59
20100701|2010-05-31 01:30,1,18.445,18.445,18.4,18.4,80
20100701|2010-05-31 02:00,1,18.4,18.445,18.395,18.435,141
20100701|2010-05-31 02:30,1,18.425,18.455,18.425,18.445,59
20100701|2010-05-31 03:00,1,18.445,18.46,18.435,18.45,91
20100701|2010-05-31 03:30,1,18.45,18.46,18.445,18.46,40
20100701|2010-05-31 04:00,1,18.45,18.465,18.45,18.465,42
20100701|2010-05-31 04:30,1,18.46,18.465,18.45,18.46,22
20100701|2010-05-31 05:00,1,18.46,18.475,18.45,18.475,59
20100701|2010-05-31 05:30,1,18.465,18.485,18.46,18.47,58
20100701|2010-05-31 06:00,1,18.475,18.495,18.47,18.485,33
20100701|2010-05-31 06:30,1,18.485,18.49,18.475,18.49,32
20100701|2010-05-31 07:00,1,18.49,18.515,18.48,18.49,57
20100701|2010-05-31 07:30,1,18.485,18.54,18.485,18.515,243
20100701|2010-05-31 08:00,1,18.51,18.55,18.51,18.53,194
20100701|2010-05-31 08:30,1,18.53,18.565,18.53,18.545,122
20100701|2010-05-31 09:00,1,18.545,18.585,18.525,18.565,92
20100701|2010-05-31 09:30,1,18.57,18.61,18.565,18.585,229
20100701|2010-05-31 10:00,1,18.58,18.61,18.56,18.575,160
20100701|2010-05-31 10:30,1,18.58,18.58,18.55,18.555,55
20100701|2010-05-31 11:00,1,18.555,18.58,18.55,18.565,29
20100701|2010-05-31 11:30,1,18.56,18.585,18.56,18.57,57
20100701|2010-05-31 12:00,1,18.57,18.575,18.56,18.575,12
20100701|2010-05-31 17:00,1,18.565,18.64,18.53,18.585,222
20100701|2010-05-31 17:30,1,18.61,18.635,18.52,18.63,243
20100701|2010-05-31 18:00,1,18.63,18.63,18.53,18.54,103
20100701|2010-05-31 18:30,1,18.545,18.585,18.535,18.55,44
20100701|2010-05-31 19:00,1,18.56,18.61,18.51,18.6,240
20100701|2010-05-31 19:30,1,18.595,18.675,18.58,18.62,409
20100701|2010-05-31 20:00,1,18.625,18.64,18.53,18.545,296
20100701|2010-05-31 20:30,1,18.54,18.555,18.505,18.525,182
20100701|2010-05-31 21:00,1,18.52,18.545,18.51,18.53,56
20100701|2010-05-31 21:30,1,18.535,18.535,18.52,18.525,41
20100701|2010-05-31 22:00,1,18.53,18.605,18.53,18.56,96
20100701|2010-05-31 22:30,1,18.54,18.555,18.54,18.555,23
20100701|2010-05-31 23:00,1,18.55,18.55,18.515,18.53,69
20100701|2010-05-31 23:30,1,18.53,18.56,18.475,18.54,239
20100701|2010-06-01 00:00,1,18.535,18.55,18.51,18.53,86
20100701|2010-06-01 00:30,1,18.53,18.555,18.525,18.54,88
20100701|2010-06-01 01:00,1,18.54,18.585,18.525,18.565,193
20100701|2010-06-01 01:30,1,18.57,18.57,18.49,18.515,200
20100701|2010-06-01 02:00,1,18.525,18.54,18.4,18.405,721
20100701|2010-06-01 02:30,1,18.405,18.455,18.39,18.41,461
20100701|2010-06-01 03:00,1,18.41,18.415,18.35,18.36,832
20100701|2010-06-01 03:30,1,18.36,18.37,18.265,18.35,1027
20100701|2010-06-01 04:00,1,18.355,18.375,18.345,18.35,216
20100701|2010-06-01 04:30,1,18.345,18.385,18.335,18.37,248
20100701|2010-06-01 05:00,1,18.355,18.42,18.355,18.39,326
20100701|2010-06-01 05:30,1,18.395,18.405,18.33,18.33,150
20100701|2010-06-01 06:00,1,18.34,18.41,18.3,18.405,463
20100701|2010-06-01 06:30,1,18.405,18.465,18.365,18.445,420
20100701|2010-06-01 07:00,1,18.445,18.495,18.43,18.435,902
20100701|2010-06-01 07:30,1,18.44,18.495,18.425,18.495,820
20100701|2010-06-01 08:00,1,18.5,18.59,18.485,18.555,1720
20100701|2010-06-01 08:30,1,18.555,18.63,18.525,18.605,1273
20100701|2010-06-01 09:00,1,18.61,18.735,18.575,18.685,2333
20100701|2010-06-01 09:30,1,18.685,18.7,18.61,18.66,1355
20100701|2010-06-01 10:00,1,18.66,18.69,18.605,18.64,780
20100701|2010-06-01 10:30,1,18.645,18.645,18.5,18.53,1397
20100701|2010-06-01 11:00,1,18.53,18.535,18.46,18.52,850
20100701|2010-06-01 11:30,1,18.52,18.56,18.48,18.49,532
20100701|2010-06-01 12:00,1,18.49,18.585,18.485,18.565,1284
20100701|2010-06-01 12:30,1,18.565,18.57,18.545,18.545,258
20100701|2010-06-01 13:00,1,18.545,18.545,18.46,18.475,439
20100701|2010-06-01 13:30,1,18.48,18.52,18.475,18.52,101
20100701|2010-06-01 14:00,1,18.515,18.525,18.45,18.45,248
20100701|2010-06-01 14:30,1,18.45,18.47,18.395,18.395,589
20100701|2010-06-01 15:00,1,18.405,18.48,18.4,18.44,157
20100701|2010-06-01 15:30,1,18.445,18.455,18.43,18.455,16
20100701|2010-06-01 16:00,1,18.43,18.43,18.42,18.43,10
20100701|2010-06-01 17:00,2,18.44,18.455,18.395,18.44,53
20100701|2010-06-01 17:30,2,18.435,18.45,18.43,18.43,6
20100701|2010-06-01 18:00,2,18.42,18.46,18.42,18.425,22
20100701|2010-06-01 18:30,2,18.445,18.485,18.445,18.485,71
20100701|2010-06-01 19:00,2,18.485,18.51,18.46,18.51,75
20100701|2010-06-01 19:30,2,18.51,18.51,18.47,18.485,70
20100701|2010-06-01 20:00,2,18.48,18.5,18.445,18.5,118
20100701|2010-06-01 20:30,2,18.5,18.505,18.43,18.48,198
20100701|2010-06-01 21:00,2,18.485,18.49,18.48,18.49,11
20100701|2010-06-01 21:30,2,18.5,18.505,18.475,18.5,19
20100701|2010-06-01 22:00,2,18.48,18.485,18.45,18.455,150
20100701|2010-06-01 22:30,2,18.46,18.475,18.45,18.465,65
20100701|2010-06-01 23:00,2,18.46,18.465,18.445,18.445,43
20100701|2010-06-01 23:30,2,18.445,18.475,18.445,18.475,193
20100701|2010-06-02 00:00,2,18.48,18.48,18.44,18.475,155
20100701|2010-06-02 00:30,2,18.47,18.48,18.415,18.42,82
20100701|2010-06-02 01:00,2,18.415,18.44,18.415,18.425,137
20100701|2010-06-02 01:30,2,18.435,18.445,18.37,18.39,357
20100701|2010-06-02 02:00,2,18.38,18.44,18.355,18.435,270
20100701|2010-06-02 02:30,2,18.44,18.44,18.38,18.39,121
20100701|2010-06-02 03:00,2,18.385,18.43,18.385,18.41,210
20100701|2010-06-02 03:30,2,18.395,18.425,18.305,18.315,716
20100701|2010-06-02 04:00,2,18.315,18.49,18.315,18.37,1019
20100701|2010-06-02 04:30,2,18.37,18.455,18.35,18.425,314
20100701|2010-06-02 05:00,2,18.42,18.445,18.4,18.44,148
20100701|2010-06-02 05:30,2,18.44,18.465,18.385,18.44,276
20100701|2010-06-02 06:00,2,18.445,18.45,18.395,18.43,310
20100701|2010-06-02 06:30,2,18.425,18.44,18.36,18.4,273
20100701|2010-06-02 07:00,2,18.41,18.41,18.215,18.26,2088
20100701|2010-06-02 07:30,2,18.26,18.27,18.09,18.115,2805
20100701|2010-06-02 08:00,2,18.125,18.235,18.115,18.22,1217
20100701|2010-06-02 08:30,2,18.225,18.255,18.12,18.195,1413
20100701|2010-06-02 09:00,2,18.195,18.245,18.09,18.22,1777
20100701|2010-06-02 09:30,2,18.22,18.295,18.165,18.19,1477
20100701|2010-06-02 10:00,2,18.18,18.255,18.165,18.215,783
20100701|2010-06-02 10:30,2,18.205,18.32,18.205,18.285,1119
20100701|2010-06-02 11:00,2,18.285,18.315,18.26,18.29,819
20100701|2010-06-02 11:30,2,18.295,18.325,18.26,18.305,585
20100701|2010-06-02 12:00,2,18.305,18.33,18.235,18.29,1317
20100701|2010-06-02 12:30,2,18.29,18.32,18.28,18.315,386
20100701|2010-06-02 13:00,2,18.305,18.305,18.28,18.3,175
20100701|2010-06-02 13:30,2,18.3,18.335,18.29,18.325,283
20100701|2010-06-02 14:00,2,18.325,18.37,18.32,18.33,397
20100701|2010-06-02 14:30,2,18.33,18.35,18.305,18.35,180
20100701|2010-06-02 15:00,2,18.35,18.36,18.335,18.355,88
20100701|2010-06-02 15:30,2,18.36,18.38,18.355,18.37,80
20100701|2010-06-02 16:00,2,18.37,18.37,18.355,18.355,25
20100701|2010-06-02 17:00,3,18.365,18.39,18.365,18.385,102
20100701|2010-06-02 17:30,3,18.39,18.43,18.38,18.425,105
20100701|2010-06-02 18:00,3,18.42,18.44,18.41,18.44,102
20100701|2010-06-02 18:30,3,18.43,18.44,18.38,18.43,116
20100701|2010-06-02 19:00,3,18.425,18.425,18.395,18.4,57
20100701|2010-06-02 19:30,3,18.405,18.405,18.38,18.4,60
20100701|2010-06-02 20:00,3,18.4,18.41,18.385,18.4,128
20100701|2010-06-02 20:30,3,18.4,18.4,18.385,18.395,38
20100701|2010-06-02 21:00,3,18.39,18.395,18.385,18.395,23
20100701|2010-06-02 21:30,3,18.4,18.4,18.38,18.39,28
20100701|2010-06-02 22:00,3,18.395,18.4,18.385,18.4,23
20100701|2010-06-02 22:30,3,18.4,18.405,18.395,18.395,33
20100701|2010-06-02 23:00,3,18.39,18.395,18.38,18.395,22
20100701|2010-06-02 23:30,3,18.395,18.405,18.35,18.36,191
20100701|2010-06-03 00:00,3,18.365,18.405,18.365,18.395,109
20100701|2010-06-03 00:30,3,18.4,18.405,18.375,18.39,69
20100701|2010-06-03 01:00,3,18.39,18.445,18.39,18.425,269
20100701|2010-06-03 01:30,3,18.425,18.45,18.415,18.44,190
20100701|2010-06-03 02:00,3,18.435,18.475,18.405,18.425,334
20100701|2010-06-03 02:30,3,18.425,18.425,18.395,18.41,153
20100701|2010-06-03 03:00,3,18.41,18.43,18.405,18.415,81
20100701|2010-06-03 03:30,3,18.41,18.415,18.37,18.39,125
20100701|2010-06-03 04:00,3,18.39,18.4,18.355,18.37,170
20100701|2010-06-03 04:30,3,18.375,18.375,18.295,18.33,685
20100701|2010-06-03 05:00,3,18.33,18.33,18.285,18.315,266
20100701|2010-06-03 05:30,3,18.32,18.33,18.27,18.29,286
20100701|2010-06-03 06:00,3,18.295,18.3,18.25,18.255,421
20100701|2010-06-03 06:30,3,18.255,18.31,18.22,18.26,345
20100701|2010-06-03 07:00,3,18.26,18.33,18.215,18.315,960
20100701|2010-06-03 07:30,3,18.315,18.365,18.3,18.355,878
20100701|2010-06-03 08:00,3,18.355,18.4,18.32,18.345,775
20100701|2010-06-03 08:30,3,18.345,18.365,18.225,18.235,1356
20100701|2010-06-03 09:00,3,18.23,18.305,18.215,18.285,1482
20100701|2010-06-03 09:30,3,18.29,18.3,18.065,18.095,3621
20100701|2010-06-03 10:00,3,18.095,18.17,18.01,18.015,1943
20100701|2010-06-03 10:30,3,18.01,18.065,17.965,18.035,2381
20100701|2010-06-03 11:00,3,18.03,18.06,17.825,17.855,3021
20100701|2010-06-03 11:30,3,17.855,17.94,17.84,17.935,1251
20100701|2010-06-03 12:00,3,17.94,17.965,17.91,17.94,1075
20100701|2010-06-03 12:30,3,17.94,17.985,17.93,17.98,362
20100701|2010-06-03 13:00,3,17.985,18.045,17.95,18.005,656
20100701|2010-06-03 13:30,3,18.005,18.025,17.99,18.005,134
20100701|2010-06-03 14:00,3,18.01,18.01,17.97,18,60
20100701|2010-06-03 14:30,3,18,18,17.98,17.995,68
20100701|2010-06-03 15:00,3,18,18,17.985,17.985,70
20100701|2010-06-03 15:30,3,17.975,17.995,17.965,17.995,45
20100701|2010-06-03 16:00,3,17.99,17.995,17.97,17.97,13
20100701|2010-06-03 17:00,4,17.965,17.985,17.955,17.97,17
20100701|2010-06-03 17:30,4,17.975,17.995,17.965,17.98,17
20100701|2010-06-03 18:00,4,17.98,18.035,17.98,18.005,63
20100701|2010-06-03 18:30,4,18.005,18.005,17.885,17.925,147
20100701|2010-06-03 19:00,4,17.93,17.95,17.84,17.9,177
20100701|2010-06-03 19:30,4,17.91,17.95,17.89,17.935,86
20100701|2010-06-03 20:00,4,17.915,17.95,17.91,17.94,75
20100701|2010-06-03 20:30,4,17.95,17.965,17.935,17.945,67
20100701|2010-06-03 21:00,4,17.94,17.955,17.935,17.955,10
20100701|2010-06-03 21:30,4,17.96,17.96,17.94,17.94,7
20100701|2010-06-03 22:00,4,17.95,17.96,17.94,17.94,18
20100701|2010-06-03 22:30,4,17.95,17.955,17.945,17.945,22
20100701|2010-06-03 23:00,4,17.95,17.965,17.94,17.96,52
20100701|2010-06-03 23:30,4,17.96,17.975,17.93,17.94,98
20100701|2010-06-04 00:00,4,17.93,17.93,17.89,17.895,114
20100701|2010-06-04 00:30,4,17.895,17.92,17.895,17.92,93
20100701|2010-06-04 01:00,4,17.925,17.945,17.915,17.915,70
20100701|2010-06-04 01:30,4,17.915,17.97,17.91,17.97,142
20100701|2010-06-04 02:00,4,17.96,17.985,17.94,17.94,165
20100701|2010-06-04 02:30,4,17.945,17.96,17.92,17.935,120
20100701|2010-06-04 03:00,4,17.935,17.94,17.91,17.93,234
20100701|2010-06-04 03:30,4,17.935,17.965,17.92,17.96,189
20100701|2010-06-04 04:00,4,17.96,17.96,17.87,17.87,441
20100701|2010-06-04 04:30,4,17.865,17.88,17.835,17.845,316
20100701|2010-06-04 05:00,4,17.85,17.85,17.735,17.77,673
20100701|2010-06-04 05:30,4,17.77,17.82,17.735,17.75,450
20100701|2010-06-04 06:00,4,17.75,17.8,17.745,17.79,556
20100701|2010-06-04 06:30,4,17.78,17.87,17.765,17.82,943
20100701|2010-06-04 07:00,4,17.82,17.87,17.725,17.795,1061
20100701|2010-06-04 07:30,4,17.785,17.8,17.6,17.6,3721
20100701|2010-06-04 08:00,4,17.6,17.635,17.54,17.62,2449
20100701|2010-06-04 08:30,4,17.625,17.67,17.485,17.485,2794
20100701|2010-06-04 09:00,4,17.485,17.6,17.44,17.59,3120
20100701|2010-06-04 09:30,4,17.585,17.645,17.55,17.565,1547
20100701|2010-06-04 10:00,4,17.58,17.58,17.37,17.42,2218
20100701|2010-06-04 10:30,4,17.415,17.6,17.41,17.585,2134
20100701|2010-06-04 11:00,4,17.58,17.63,17.525,17.56,1699
20100701|2010-06-04 11:30,4,17.56,17.645,17.52,17.545,1776
20100701|2010-06-04 12:00,4,17.545,17.545,17.285,17.36,4185
20100701|2010-06-04 12:30,4,17.36,17.425,17.325,17.41,1063
20100701|2010-06-04 13:00,4,17.42,17.46,17.42,17.43,401
20100701|2010-06-04 13:30,4,17.43,17.445,17.35,17.355,544
20100701|2010-06-04 14:00,4,17.35,17.445,17.35,17.4,394
20100701|2010-06-04 14:30,4,17.395,17.43,17.37,17.405,608
20100701|2010-06-04 15:00,4,17.405,17.45,17.395,17.415,132
20100701|2010-06-04 15:30,4,17.42,17.45,17.375,17.445,127
20100701|2010-06-04 16:00,4,17.435,17.45,17.405,17.42,53
20100701|2010-06-06 17:00,7,17.445,17.48,17.425,17.44,135
20100701|2010-06-06 17:30,7,17.44,17.535,17.43,17.535,157
20100701|2010-06-06 18:00,7,17.52,17.53,17.455,17.495,106
20100701|2010-06-06 18:30,7,17.49,17.52,17.465,17.475,73
20100701|2010-06-06 19:00,7,17.485,17.485,17.415,17.44,131
20100701|2010-06-06 19:30,7,17.44,17.455,17.195,17.295,700
20100701|2010-06-06 20:00,7,17.295,17.405,17.295,17.32,337
20100701|2010-06-06 20:30,7,17.32,17.39,17.3,17.375,176
20100701|2010-06-06 21:00,7,17.38,17.42,17.375,17.42,111
20100701|2010-06-06 21:30,7,17.42,17.45,17.39,17.42,88
20100701|2010-06-06 22:00,7,17.425,17.435,17.405,17.405,48
20100701|2010-06-06 22:30,7,17.405,17.415,17.385,17.415,24
20100701|2010-06-06 23:00,7,17.425,17.485,17.415,17.485,77
20100701|2010-06-06 23:30,7,17.485,17.5,17.435,17.47,209
20100701|2010-06-07 00:00,7,17.465,17.475,17.445,17.445,152
20100701|2010-06-07 00:30,7,17.44,17.445,17.37,17.37,254
20100701|2010-06-07 01:00,7,17.37,17.405,17.37,17.395,244
20100701|2010-06-07 01:30,7,17.395,17.44,17.395,17.44,137
20100701|2010-06-07 02:00,7,17.44,17.445,17.365,17.4,359
20100701|2010-06-07 02:30,7,17.4,17.415,17.36,17.415,525
20100701|2010-06-07 03:00,7,17.415,17.43,17.38,17.385,326
20100701|2010-06-07 03:30,7,17.4,17.415,17.365,17.39,415
20100701|2010-06-07 04:00,7,17.395,17.4,17.32,17.325,546
20100701|2010-06-07 04:30,7,17.325,17.365,17.295,17.36,555
20100701|2010-06-07 05:00,7,17.37,17.435,17.36,17.43,357
20100701|2010-06-07 05:30,7,17.425,17.455,17.36,17.36,237
20100701|2010-06-07 06:00,7,17.37,17.45,17.335,17.405,649
20100701|2010-06-07 06:30,7,17.415,17.445,17.39,17.415,209
20100701|2010-06-07 07:00,7,17.415,17.415,17.325,17.41,1051
20100701|2010-06-07 07:30,7,17.405,17.42,17.365,17.385,502
20100701|2010-06-07 08:00,7,17.38,17.385,17.3,17.32,1519
20100701|2010-06-07 08:30,7,17.315,17.39,17.31,17.39,1057
20100701|2010-06-07 09:00,7,17.395,17.52,17.355,17.505,2247
20100701|2010-06-07 09:30,7,17.5,17.73,17.5,17.64,4212
20100701|2010-06-07 10:00,7,17.64,17.73,17.6,17.7,2460
20100701|2010-06-07 10:30,7,17.695,17.95,17.675,17.935,3431
20100701|2010-06-07 11:00,7,17.935,18.14,17.9,18.11,4853
20100701|2010-06-07 11:30,7,18.11,18.15,18.055,18.1,1928
20100701|2010-06-07 12:00,7,18.105,18.18,18.04,18.16,2623
20100701|2010-06-07 12:30,7,18.165,18.215,18.11,18.165,1215
20100701|2010-06-07 13:00,7,18.17,18.18,18.16,18.175,351
20100701|2010-06-07 13:30,7,18.18,18.185,18.17,18.185,287
20100701|2010-06-07 14:00,7,18.19,18.295,18.16,18.2,1210
20100701|2010-06-07 14:30,7,18.2,18.26,18.185,18.185,642
20100701|2010-06-07 15:00,7,18.195,18.195,18.165,18.17,218
20100701|2010-06-07 15:30,7,18.185,18.19,18.165,18.18,28
20100701|2010-06-07 16:00,7,18.165,18.185,18.15,18.15,30
20100701|2010-06-07 17:00,8,18.15,18.18,18.14,18.14,55
20100701|2010-06-07 17:30,8,18.145,18.175,18.125,18.135,62
20100701|2010-06-07 18:00,8,18.15,18.16,18.13,18.15,56
20100701|2010-06-07 18:30,8,18.15,18.165,18.14,18.14,31
20100701|2010-06-07 19:00,8,18.14,18.14,18.1,18.125,157
20100701|2010-06-07 19:30,8,18.125,18.135,18.12,18.12,77
20100701|2010-06-07 20:00,8,18.12,18.15,18.105,18.115,146
20100701|2010-06-07 20:30,8,18.12,18.13,18.085,18.12,65
20100701|2010-06-07 21:00,8,18.12,18.13,18.11,18.125,61
20100701|2010-06-07 21:30,8,18.125,18.15,18.115,18.125,100
20100701|2010-06-07 22:00,8,18.125,18.14,18.12,18.14,39
20100701|2010-06-07 22:30,8,18.13,18.145,18.13,18.14,39
20100701|2010-06-07 23:00,8,18.145,18.155,18.135,18.135,27
20100701|2010-06-07 23:30,8,18.14,18.145,18.09,18.09,118
20100701|2010-06-08 00:00,8,18.09,18.13,18.09,18.125,175
20100701|2010-06-08 00:30,8,18.12,18.125,18.1,18.105,70
20100701|2010-06-08 01:00,8,18.105,18.125,18.09,18.12,176
20100701|2010-06-08 01:30,8,18.12,18.26,18.12,18.23,484
20100701|2010-06-08 02:00,8,18.235,18.285,18.185,18.275,650
20100701|2010-06-08 02:30,8,18.275,18.385,18.255,18.375,1229
20100701|2010-06-08 03:00,8,18.375,18.415,18.365,18.37,733
20100701|2010-06-08 03:30,8,18.37,18.405,18.295,18.325,907
20100701|2010-06-08 04:00,8,18.33,18.41,18.3,18.38,879
20100701|2010-06-08 04:30,8,18.385,18.445,18.33,18.36,635
20100701|2010-06-08 05:00,8,18.37,18.37,18.305,18.32,214
20100701|2010-06-08 05:30,8,18.325,18.36,18.305,18.33,264
20100701|2010-06-08 06:00,8,18.32,18.39,18.32,18.36,419
20100701|2010-06-08 06:30,8,18.355,18.38,18.285,18.33,456
20100701|2010-06-08 07:00,8,18.335,18.36,18.265,18.285,1162
20100701|2010-06-08 07:30,8,18.29,18.31,18.235,18.285,1014
20100701|2010-06-08 08:00,8,18.28,18.385,18.275,18.34,1172
20100701|2010-06-08 08:30,8,18.35,18.38,18.33,18.345,1166
20100701|2010-06-08 09:00,8,18.345,18.435,18.32,18.385,2779
20100701|2010-06-08 09:30,8,18.39,18.45,18.35,18.365,1987
20100701|2010-06-08 10:00,8,18.37,18.4,18.32,18.335,1209
20100701|2010-06-08 10:30,8,18.335,18.4,18.29,18.375,1121
20100701|2010-06-08 11:00,8,18.37,18.395,18.33,18.36,732
20100701|2010-06-08 11:30,8,18.365,18.42,18.35,18.385,949
20100701|2010-06-08 12:00,8,18.385,18.49,18.38,18.425,1829
20100701|2010-06-08 12:30,8,18.43,18.43,18.365,18.37,804
20100701|2010-06-08 13:00,8,18.37,18.4,18.37,18.395,251
20100701|2010-06-08 13:30,8,18.39,18.4,18.26,18.29,888
20100701|2010-06-08 14:00,8,18.285,18.29,18.23,18.265,536
20100701|2010-06-08 14:30,8,18.265,18.29,18.25,18.265,282
20100701|2010-06-08 15:00,8,18.265,18.29,18.265,18.29,90
20100701|2010-06-08 15:30,8,18.29,18.29,18.245,18.285,120
20100701|2010-06-08 16:00,8,18.285,18.295,18.27,18.29,40
20100701|2010-06-08 17:00,9,18.325,18.325,18.24,18.28,158
20100701|2010-06-08 17:30,9,18.285,18.295,18.275,18.275,26
20100701|2010-06-08 18:00,9,18.275,18.31,18.27,18.31,78
20100701|2010-06-08 18:30,9,18.31,18.32,18.29,18.295,49
20100701|2010-06-08 19:00,9,18.3,18.34,18.3,18.34,75
20100701|2010-06-08 19:30,9,18.33,18.355,18.29,18.3,98
20100701|2010-06-08 20:00,9,18.305,18.32,18.285,18.31,48
20100701|2010-06-08 20:30,9,18.305,18.31,18.285,18.295,60
20100701|2010-06-08 21:00,9,18.29,18.3,18.285,18.29,14
20100701|2010-06-08 21:30,9,18.285,18.29,18.28,18.28,11
20100701|2010-06-08 22:00,9,18.285,18.3,18.28,18.28,45
20100701|2010-06-08 22:30,9,18.285,18.285,18.27,18.285,27
20100701|2010-06-08 23:00,9,18.285,18.33,18.27,18.305,118
20100701|2010-06-08 23:30,9,18.31,18.315,18.295,18.3,67
20100701|2010-06-09 00:00,9,18.295,18.305,18.28,18.285,57
20100701|2010-06-09 00:30,9,18.29,18.305,18.27,18.29,121
20100701|2010-06-09 01:00,9,18.3,18.32,18.295,18.315,176
20100701|2010-06-09 01:30,9,18.32,18.34,18.28,18.31,181
20100701|2010-06-09 02:00,9,18.305,18.315,18.28,18.28,214
20100701|2010-06-09 02:30,9,18.28,18.295,18.21,18.23,640
20100701|2010-06-09 03:00,9,18.22,18.25,18.2,18.245,508
20100701|2010-06-09 03:30,9,18.24,18.295,18.23,18.275,263
20100701|2010-06-09 04:00,9,18.265,18.29,18.255,18.255,130
20100701|2010-06-09 04:30,9,18.26,18.285,18.255,18.28,171
20100701|2010-06-09 05:00,9,18.275,18.3,18.265,18.285,163
20100701|2010-06-09 05:30,9,18.285,18.295,18.265,18.27,87
20100701|2010-06-09 06:00,9,18.27,18.29,18.26,18.285,296
20100701|2010-06-09 06:30,9,18.285,18.34,18.28,18.31,532
20100701|2010-06-09 07:00,9,18.31,18.345,18.28,18.3,794
20100701|2010-06-09 07:30,9,18.3,18.31,18.24,18.3,1049
20100701|2010-06-09 08:00,9,18.3,18.345,18.265,18.285,913
20100701|2010-06-09 08:30,9,18.28,18.375,18.28,18.325,1611
20100701|2010-06-09 09:00,9,18.325,18.335,18.265,18.315,1234
20100701|2010-06-09 09:30,9,18.315,18.355,18.255,18.28,1738
20100701|2010-06-09 10:00,9,18.28,18.285,18.095,18.195,4609
20100701|2010-06-09 10:30,9,18.2,18.205,18.125,18.18,1001
20100701|2010-06-09 11:00,9,18.175,18.225,18.17,18.19,882
20100701|2010-06-09 11:30,9,18.19,18.23,18.185,18.23,553
20100701|2010-06-09 12:00,9,18.225,18.23,18.18,18.18,814
20100701|2010-06-09 12:30,9,18.18,18.19,18.175,18.18,270
20100701|2010-06-09 13:00,9,18.18,18.19,18.13,18.15,310
20100701|2010-06-09 13:30,9,18.15,18.195,18.14,18.18,264
20100701|2010-06-09 14:00,9,18.18,18.18,18.125,18.15,303
20100701|2010-06-09 14:30,9,18.145,18.165,18.105,18.12,399
20100701|2010-06-09 15:00,9,18.12,18.145,18.105,18.145,136
20100701|2010-06-09 15:30,9,18.145,18.16,18.1,18.16,192
20100701|2010-06-09 16:00,9,18.14,18.145,18.11,18.11,29
20100701|2010-06-09 17:00,10,18.13,18.205,18.12,18.16,149
20100701|2010-06-09 17:30,10,18.16,18.16,18.115,18.145,84
20100701|2010-06-09 18:00,10,18.135,18.15,18.135,18.135,15
20100701|2010-06-09 18:30,10,18.135,18.17,18.135,18.155,77
20100701|2010-06-09 19:00,10,18.145,18.16,18.125,18.13,103
20100701|2010-06-09 19:30,10,18.13,18.13,18.06,18.085,194
20100701|2010-06-09 20:00,10,18.085,18.1,18.075,18.085,89
20100701|2010-06-09 20:30,10,18.085,18.125,18.085,18.125,54
20100701|2010-06-09 21:00,10,18.125,18.135,18.115,18.115,68
20100701|2010-06-09 21:30,10,18.135,18.14,18.13,18.13,23
20100701|2010-06-09 22:00,10,18.135,18.14,18.12,18.12,52
20100701|2010-06-09 22:30,10,18.12,18.17,18.095,18.145,195
20100701|2010-06-09 23:00,10,18.15,18.16,18.145,18.155,49
20100701|2010-06-09 23:30,10,18.155,18.2,18.155,18.165,192
20100701|2010-06-10 00:00,10,18.17,18.17,18.09,18.12,364
20100701|2010-06-10 00:30,10,18.125,18.15,18.12,18.15,95
20100701|2010-06-10 01:00,10,18.155,18.155,18.115,18.125,188
20100701|2010-06-10 01:30,10,18.13,18.155,18.12,18.135,129
20100701|2010-06-10 02:00,10,18.135,18.14,18.04,18.105,654
20100701|2010-06-10 02:30,10,18.1,18.105,18.07,18.07,175
20100701|2010-06-10 03:00,10,18.065,18.085,18.065,18.08,210
20100701|2010-06-10 03:30,10,18.085,18.085,17.905,17.945,1322
20100701|2010-06-10 04:00,10,17.945,17.995,17.935,17.985,290
20100701|2010-06-10 04:30,10,17.985,18.025,17.945,17.98,252
20100701|2010-06-10 05:00,10,17.98,18.055,17.97,18.05,178
20100701|2010-06-10 05:30,10,18.05,18.05,18,18,210
20100701|2010-06-10 06:00,10,18.005,18.045,17.965,18.025,487
20100701|2010-06-10 06:30,10,18.03,18.08,18.025,18.055,204
20100701|2010-06-10 07:00,10,18.05,18.08,18.005,18.075,730
20100701|2010-06-10 07:30,10,18.075,18.095,18.025,18.025,839
20100701|2010-06-10 08:00,10,18.025,18.05,17.97,17.99,1006
20100701|2010-06-10 08:30,10,17.995,18.24,17.98,18.205,3086
20100701|2010-06-10 09:00,10,18.205,18.325,18.2,18.24,2860
20100701|2010-06-10 09:30,10,18.235,18.275,18.195,18.23,1122
20100701|2010-06-10 10:00,10,18.23,18.34,18.215,18.27,1343
20100701|2010-06-10 10:30,10,18.27,18.42,18.245,18.41,1705
20100701|2010-06-10 11:00,10,18.41,18.445,18.345,18.43,2097
20100701|2010-06-10 11:30,10,18.43,18.43,18.33,18.34,746
20100701|2010-06-10 12:00,10,18.34,18.365,18.29,18.33,1182
20100701|2010-06-10 12:30,10,18.33,18.355,18.255,18.265,653
20100701|2010-06-10 13:00,10,18.27,18.3,18.265,18.285,166
20100701|2010-06-10 13:30,10,18.28,18.345,18.28,18.305,163
20100701|2010-06-10 14:00,10,18.31,18.315,18.275,18.3,154
20100701|2010-06-10 14:30,10,18.3,18.3,18.165,18.24,809
20100701|2010-06-10 15:00,10,18.245,18.27,18.22,18.25,57
20100701|2010-06-10 15:30,10,18.255,18.275,18.21,18.23,123
20100701|2010-06-10 16:00,10,18.23,18.26,18.22,18.26,25
20100701|2010-06-10 17:00,11,18.25,18.34,18.245,18.3,291
20100701|2010-06-10 17:30,11,18.305,18.315,18.3,18.305,17
20100701|2010-06-10 18:00,11,18.31,18.325,18.25,18.275,131
20100701|2010-06-10 18:30,11,18.275,18.295,18.255,18.275,33
20100701|2010-06-10 19:00,11,18.275,18.3,18.275,18.295,31
20100701|2010-06-10 19:30,11,18.285,18.3,18.28,18.28,33
20100701|2010-06-10 20:00,11,18.29,18.3,18.275,18.29,49
20100701|2010-06-10 20:30,11,18.3,18.315,18.3,18.31,47
20100701|2010-06-10 21:00,11,18.31,18.315,18.285,18.29,57
20100701|2010-06-10 21:30,11,18.295,18.3,18.275,18.275,54
20100701|2010-06-10 22:00,11,18.275,18.275,18.27,18.27,9
20100701|2010-06-10 22:30,11,18.285,18.305,18.285,18.305,50
20100701|2010-06-10 23:00,11,18.29,18.29,18.285,18.29,18
20100701|2010-06-10 23:30,11,18.295,18.3,18.23,18.25,121
20100701|2010-06-11 00:00,11,18.26,18.27,18.205,18.235,254
20100701|2010-06-11 00:30,11,18.24,18.3,18.24,18.295,83
20100701|2010-06-11 01:00,11,18.295,18.35,18.295,18.34,200
20100701|2010-06-11 01:30,11,18.33,18.365,18.305,18.365,210
20100701|2010-06-11 02:00,11,18.345,18.38,18.335,18.34,207
20100701|2010-06-11 02:30,11,18.34,18.345,18.28,18.29,315
20100701|2010-06-11 03:00,11,18.295,18.315,18.295,18.315,99
20100701|2010-06-11 03:30,11,18.305,18.32,18.3,18.305,96
20100701|2010-06-11 04:00,11,18.305,18.34,18.305,18.315,110
20100701|2010-06-11 04:30,11,18.31,18.325,18.3,18.315,87
20100701|2010-06-11 05:00,11,18.32,18.335,18.295,18.325,202
20100701|2010-06-11 05:30,11,18.325,18.33,18.3,18.305,169
20100701|2010-06-11 06:00,11,18.305,18.335,18.3,18.33,161
20100701|2010-06-11 06:30,11,18.325,18.375,18.325,18.365,163
20100701|2010-06-11 07:00,11,18.37,18.535,18.37,18.52,2307
20100701|2010-06-11 07:30,11,18.515,18.525,18.425,18.445,2020
20100701|2010-06-11 08:00,11,18.44,18.45,18.3,18.33,1805
20100701|2010-06-11 08:30,11,18.33,18.34,18.07,18.175,4304
20100701|2010-06-11 09:00,11,18.165,18.25,18.13,18.25,1225
20100701|2010-06-11 09:30,11,18.24,18.26,18.195,18.23,888
20100701|2010-06-11 10:00,11,18.225,18.255,18.215,18.225,815
20100701|2010-06-11 10:30,11,18.225,18.255,18.215,18.245,367
20100701|2010-06-11 11:00,11,18.25,18.325,18.25,18.31,646
20100701|2010-06-11 11:30,11,18.3,18.35,18.295,18.295,1152
20100701|2010-06-11 12:00,11,18.29,18.305,18.215,18.285,1194
20100701|2010-06-11 12:30,11,18.28,18.295,18.25,18.265,242
20100701|2010-06-11 13:00,11,18.265,18.33,18.255,18.28,524
20100701|2010-06-11 13:30,11,18.285,18.285,18.23,18.245,259
20100701|2010-06-11 14:00,11,18.235,18.26,18.235,18.25,36
20100701|2010-06-11 14:30,11,18.24,18.24,18.21,18.21,209
20100701|2010-06-11 15:00,11,18.21,18.25,18.205,18.23,77
20100701|2010-06-11 15:30,11,18.23,18.245,18.225,18.24,32
20100701|2010-06-11 16:00,11,18.23,18.24,18.23,18.235,61
20100701|2010-06-13 17:00,14,18.25,18.325,18.25,18.3,76
20100701|2010-06-13 17:30,14,18.3,18.3,18.265,18.3,29
20100701|2010-06-13 18:00,14,18.305,18.34,18.305,18.325,34
20100701|2010-06-13 18:30,14,18.325,18.345,18.3,18.33,53
20100701|2010-06-13 19:00,14,18.33,18.37,18.315,18.37,114
20100701|2010-06-13 19:30,14,18.365,18.37,18.345,18.36,42
20100701|2010-06-13 20:00,14,18.36,18.37,18.345,18.345,72
20100701|2010-06-13 20:30,14,18.34,18.345,18.32,18.33,36
20100701|2010-06-13 21:00,14,18.32,18.335,18.32,18.325,22
20100701|2010-06-13 21:30,14,18.32,18.33,18.32,18.33,19
20100701|2010-06-13 22:00,14,18.325,18.325,18.315,18.325,66
20100701|2010-06-13 22:30,14,18.325,18.33,18.315,18.315,34
20100701|2010-06-13 23:00,14,18.32,18.33,18.32,18.33,32
20100701|2010-06-13 23:30,14,18.33,18.39,18.325,18.38,183
20100701|2010-06-14 00:00,14,18.38,18.385,18.38,18.385,19
20100701|2010-06-14 00:30,14,18.375,18.39,18.375,18.375,36
20100701|2010-06-14 01:00,14,18.38,18.415,18.37,18.415,155
20100701|2010-06-14 01:30,14,18.42,18.485,18.42,18.465,527
20100701|2010-06-14 02:00,14,18.465,18.535,18.455,18.46,700
20100701|2010-06-14 02:30,14,18.46,18.46,18.435,18.44,292
20100701|2010-06-14 03:00,14,18.44,18.44,18.425,18.435,126
20100701|2010-06-14 03:30,14,18.44,18.45,18.415,18.435,160
20100701|2010-06-14 04:00,14,18.455,18.46,18.435,18.44,209
20100701|2010-06-14 04:30,14,18.435,18.455,18.425,18.445,211
20100701|2010-06-14 05:00,14,18.445,18.47,18.385,18.42,417
20100701|2010-06-14 05:30,14,18.415,18.445,18.395,18.415,256
20100701|2010-06-14 06:00,14,18.415,18.445,18.405,18.43,312
20100701|2010-06-14 06:30,14,18.42,18.435,18.395,18.42,203
20100701|2010-06-14 07:00,14,18.41,18.43,18.35,18.42,886
20100701|2010-06-14 07:30,14,18.42,18.48,18.375,18.46,1073
20100701|2010-06-14 08:00,14,18.46,18.49,18.425,18.455,883
20100701|2010-06-14 08:30,14,18.46,18.57,18.445,18.48,2351
20100701|2010-06-14 09:00,14,18.475,18.495,18.4,18.41,1299
20100701|2010-06-14 09:30,14,18.415,18.51,18.4,18.485,1164
20100701|2010-06-14 10:00,14,18.48,18.495,18.41,18.43,851
20100701|2010-06-14 10:30,14,18.425,18.445,18.365,18.42,938
20100701|2010-06-14 11:00,14,18.415,18.42,18.375,18.39,529
20100701|2010-06-14 11:30,14,18.39,18.45,18.39,18.41,479
20100701|2010-06-14 12:00,14,18.415,18.435,18.38,18.395,1095
20100701|2010-06-14 12:30,14,18.405,18.41,18.305,18.325,873
20100701|2010-06-14 13:00,14,18.33,18.33,18.225,18.25,739
20100701|2010-06-14 13:30,14,18.255,18.29,18.25,18.285,135
20100701|2010-06-14 14:00,14,18.28,18.315,18.28,18.315,102
20100701|2010-06-14 14:30,14,18.315,18.32,18.23,18.23,349
20100701|2010-06-14 15:00,14,18.245,18.245,18.23,18.245,61
20100701|2010-06-14 15:30,14,18.245,18.245,18.215,18.22,72
20100701|2010-06-14 16:00,14,18.215,18.225,18.2,18.205,93
20100701|2010-06-14 17:00,15,18.23,18.275,18.22,18.25,54
20100701|2010-06-14 17:30,15,18.25,18.255,18.24,18.25,19
20100701|2010-06-14 18:00,15,18.25,18.265,18.245,18.26,22
20100701|2010-06-14 18:30,15,18.27,18.28,18.26,18.26,25
20100701|2010-06-14 19:00,15,18.265,18.32,18.265,18.29,123
20100701|2010-06-14 19:30,15,18.285,18.3,18.28,18.285,43
20100701|2010-06-14 20:00,15,18.285,18.29,18.275,18.285,30
20100701|2010-06-14 20:30,15,18.28,18.29,18.275,18.275,20
20100701|2010-06-14 21:00,15,18.275,18.28,18.25,18.25,109
20100701|2010-06-14 21:30,15,18.255,18.285,18.255,18.285,43
20100701|2010-06-14 22:00,15,18.275,18.29,18.27,18.275,18
20100701|2010-06-14 22:30,15,18.275,18.29,18.275,18.28,22
20100701|2010-06-14 23:00,15,18.275,18.28,18.27,18.275,27
20100701|2010-06-14 23:30,15,18.275,18.32,18.275,18.32,169
20100701|2010-06-15 00:00,15,18.31,18.31,18.27,18.28,64
20100701|2010-06-15 00:30,15,18.275,18.3,18.275,18.29,74
20100701|2010-06-15 01:00,15,18.29,18.325,18.285,18.315,151
20100701|2010-06-15 01:30,15,18.315,18.325,18.29,18.3,167
20100701|2010-06-15 02:00,15,18.305,18.35,18.305,18.33,258
20100701|2010-06-15 02:30,15,18.325,18.34,18.295,18.315,145
20100701|2010-06-15 03:00,15,18.32,18.34,18.31,18.315,208
20100701|2010-06-15 03:30,15,18.305,18.345,18.305,18.345,106
20100701|2010-06-15 04:00,15,18.335,18.375,18.325,18.35,197
20100701|2010-06-15 04:30,15,18.355,18.465,18.355,18.43,663
20100701|2010-06-15 05:00,15,18.43,18.45,18.4,18.43,536
20100701|2010-06-15 05:30,15,18.42,18.445,18.415,18.425,150
20100701|2010-06-15 06:00,15,18.425,18.43,18.375,18.41,330
20100701|2010-06-15 06:30,15,18.4,18.43,18.38,18.425,250
20100701|2010-06-15 07:00,15,18.425,18.47,18.38,18.45,688
20100701|2010-06-15 07:30,15,18.46,18.48,18.4,18.425,821
20100701|2010-06-15 08:00,15,18.43,18.465,18.395,18.405,545
20100701|2010-06-15 08:30,15,18.405,18.415,18.32,18.375,1431
20100701|2010-06-15 09:00,15,18.375,18.42,18.36,18.41,1038
20100701|2010-06-15 09:30,15,18.405,18.44,18.405,18.415,722
20100701|2010-06-15 10:00,15,18.42,18.44,18.395,18.41,622
20100701|2010-06-15 10:30,15,18.41,18.575,18.385,18.555,2475
20100701|2010-06-15 11:00,15,18.56,18.575,18.53,18.535,1125
20100701|2010-06-15 11:30,15,18.535,18.685,18.535,18.61,2871
20100701|2010-06-15 12:00,15,18.61,18.62,18.55,18.58,1318
20100701|2010-06-15 12:30,15,18.58,18.59,18.555,18.59,407
20100701|2010-06-15 13:00,15,18.595,18.595,18.56,18.58,299
20100701|2010-06-15 13:30,15,18.575,18.59,18.57,18.585,217
20100701|2010-06-15 14:00,15,18.585,18.595,18.58,18.585,113
20100701|2010-06-15 14:30,15,18.59,18.625,18.575,18.575,294
20100701|2010-06-15 15:00,15,18.58,18.59,18.55,18.58,102
20100701|2010-06-15 15:30,15,18.58,18.595,18.555,18.555,61
20100701|2010-06-15 16:00,15,18.565,18.57,18.55,18.55,13
20100701|2010-06-15 17:00,16,18.585,18.59,18.55,18.575,54
20100701|2010-06-15 17:30,16,18.565,18.62,18.56,18.575,109
20100701|2010-06-15 18:00,16,18.575,18.575,18.56,18.56,56
20100701|2010-06-15 18:30,16,18.56,18.57,18.535,18.545,115
20100701|2010-06-15 19:00,16,18.545,18.565,18.545,18.55,145
20100701|2010-06-15 19:30,16,18.56,18.565,18.545,18.56,60
20100701|2010-06-15 20:00,16,18.57,18.575,18.555,18.565,38
20100701|2010-06-15 20:30,16,18.565,18.62,18.565,18.62,106
20100701|2010-06-15 21:00,16,18.62,18.62,18.595,18.605,31
20100701|2010-06-15 21:30,16,18.605,18.61,18.6,18.61,36
20100701|2010-06-15 22:00,16,18.605,18.605,18.58,18.595,23
20100701|2010-06-15 22:30,16,18.59,18.605,18.58,18.6,64
20100701|2010-06-15 23:00,16,18.59,18.6,18.59,18.6,3
20100701|2010-06-15 23:30,16,18.6,18.615,18.595,18.61,126
20100701|2010-06-16 00:00,16,18.615,18.625,18.6,18.61,83
20100701|2010-06-16 00:30,16,18.61,18.63,18.61,18.63,44
20100701|2010-06-16 01:00,16,18.63,18.63,18.61,18.61,122
20100701|2010-06-16 01:30,16,18.61,18.66,18.61,18.645,212
20100701|2010-06-16 02:00,16,18.64,18.64,18.57,18.59,230
20100701|2010-06-16 02:30,16,18.575,18.605,18.555,18.585,259
20100701|2010-06-16 03:00,16,18.59,18.65,18.57,18.64,361
20100701|2010-06-16 03:30,16,18.63,18.63,18.605,18.615,283
20100701|2010-06-16 04:00,16,18.61,18.615,18.59,18.595,79
20100701|2010-06-16 04:30,16,18.59,18.6,18.58,18.59,67
20100701|2010-06-16 05:00,16,18.6,18.6,18.58,18.585,59
20100701|2010-06-16 05:30,16,18.575,18.58,18.5,18.51,450
20100701|2010-06-16 06:00,16,18.51,18.54,18.485,18.52,443
20100701|2010-06-16 06:30,16,18.525,18.55,18.505,18.54,262
20100701|2010-06-16 07:00,16,18.55,18.605,18.53,18.535,944
20100701|2010-06-16 07:30,16,18.535,18.565,18.49,18.49,723
20100701|2010-06-16 08:00,16,18.485,18.535,18.43,18.525,1016
20100701|2010-06-16 08:30,16,18.525,18.56,18.505,18.55,601
20100701|2010-06-16 09:00,16,18.55,18.55,18.36,18.42,1916
20100701|2010-06-16 09:30,16,18.42,18.49,18.41,18.47,1024
20100701|2010-06-16 10:00,16,18.465,18.495,18.45,18.47,504
20100701|2010-06-16 10:30,16,18.475,18.51,18.46,18.485,491
20100701|2010-06-16 11:00,16,18.485,18.49,18.445,18.48,634
20100701|2010-06-16 11:30,16,18.48,18.48,18.4,18.435,1025
20100701|2010-06-16 12:00,16,18.435,18.45,18.4,18.435,702
20100701|2010-06-16 12:30,16,18.435,18.45,18.43,18.44,247
20100701|2010-06-16 13:00,16,18.445,18.49,18.425,18.485,332
20100701|2010-06-16 13:30,16,18.48,18.48,18.455,18.46,89
20100701|2010-06-16 14:00,16,18.46,18.47,18.425,18.44,144
20100701|2010-06-16 14:30,16,18.44,18.46,18.435,18.46,85
20100701|2010-06-16 15:00,16,18.45,18.485,18.445,18.485,48
20100701|2010-06-16 15:30,16,18.485,18.495,18.45,18.47,81
20100701|2010-06-16 16:00,16,18.465,18.465,18.43,18.445,62
20100701|2010-06-16 17:00,17,18.45,18.49,18.43,18.44,135
20100701|2010-06-16 17:30,17,18.445,18.46,18.41,18.435,96
20100701|2010-06-16 18:00,17,18.43,18.46,18.415,18.46,31
20100701|2010-06-16 18:30,17,18.46,18.465,18.46,18.465,21
20100701|2010-06-16 19:00,17,18.47,18.495,18.46,18.47,62
20100701|2010-06-16 19:30,17,18.465,18.47,18.46,18.47,11
20100701|2010-06-16 20:00,17,18.47,18.475,18.445,18.445,41
20100701|2010-06-16 20:30,17,18.44,18.44,18.37,18.38,253
20100701|2010-06-16 21:00,17,18.385,18.43,18.375,18.38,227
20100701|2010-06-16 21:30,17,18.39,18.415,18.385,18.41,29
20100701|2010-06-16 22:00,17,18.405,18.405,18.37,18.375,38
20100701|2010-06-16 22:30,17,18.39,18.44,18.375,18.43,89
20100701|2010-06-16 23:00,17,18.43,18.435,18.405,18.41,63
20100701|2010-06-16 23:30,17,18.425,18.44,18.41,18.44,99
20100701|2010-06-17 00:00,17,18.435,18.45,18.43,18.43,57
20100701|2010-06-17 00:30,17,18.44,18.44,18.42,18.435,42
20100701|2010-06-17 01:00,17,18.44,18.445,18.435,18.44,44
20100701|2010-06-17 01:30,17,18.45,18.455,18.435,18.44,65
20100701|2010-06-17 02:00,17,18.445,18.445,18.375,18.385,455
20100701|2010-06-17 02:30,17,18.39,18.405,18.315,18.335,526
20100701|2010-06-17 03:00,17,18.34,18.4,18.335,18.375,255
20100701|2010-06-17 03:30,17,18.38,18.41,18.38,18.38,170
20100701|2010-06-17 04:00,17,18.385,18.435,18.38,18.43,159
20100701|2010-06-17 04:30,17,18.425,18.475,18.425,18.46,261
20100701|2010-06-17 05:00,17,18.46,18.475,18.44,18.455,139
20100701|2010-06-17 05:30,17,18.45,18.515,18.445,18.5,373
20100701|2010-06-17 06:00,17,18.505,18.52,18.475,18.495,373
20100701|2010-06-17 06:30,17,18.495,18.515,18.46,18.465,211
20100701|2010-06-17 07:00,17,18.47,18.65,18.46,18.615,1761
20100701|2010-06-17 07:30,17,18.61,18.79,18.605,18.735,4545
20100701|2010-06-17 08:00,17,18.74,18.88,18.735,18.83,2703
20100701|2010-06-17 08:30,17,18.83,18.845,18.785,18.835,1468
20100701|2010-06-17 09:00,17,18.83,18.865,18.78,18.805,2460
20100701|2010-06-17 09:30,17,18.81,18.825,18.71,18.725,1421
20100701|2010-06-17 10:00,17,18.72,18.78,18.705,18.77,1265
20100701|2010-06-17 10:30,17,18.775,18.795,18.75,18.76,511
20100701|2010-06-17 11:00,17,18.76,18.865,18.76,18.825,1181
20100701|2010-06-17 11:30,17,18.825,18.825,18.725,18.77,914
20100701|2010-06-17 12:00,17,18.77,18.785,18.735,18.765,1068
20100701|2010-06-17 12:30,17,18.76,18.77,18.745,18.77,479
20100701|2010-06-17 13:00,17,18.77,18.77,18.685,18.705,451
20100701|2010-06-17 13:30,17,18.71,18.72,18.685,18.705,116
20100701|2010-06-17 14:00,17,18.7,18.72,18.695,18.7,115
20100701|2010-06-17 14:30,17,18.705,18.73,18.705,18.71,124
20100701|2010-06-17 15:00,17,18.71,18.745,18.705,18.74,83
20100701|2010-06-17 15:30,17,18.74,18.745,18.71,18.715,45
20100701|2010-06-17 16:00,17,18.71,18.72,18.7,18.72,13
20100701|2010-06-17 17:00,18,18.74,18.76,18.685,18.75,201
20100701|2010-06-17 17:30,18,18.755,18.81,18.74,18.765,85
20100701|2010-06-17 18:00,18,18.765,18.77,18.75,18.75,6
20100701|2010-06-17 18:30,18,18.745,18.75,18.72,18.75,16
20100701|2010-06-17 19:00,18,18.75,18.78,18.745,18.745,58
20100701|2010-06-17 19:30,18,18.755,18.77,18.725,18.73,22
20100701|2010-06-17 20:00,18,18.73,18.745,18.715,18.725,44
20100701|2010-06-17 20:30,18,18.72,18.73,18.72,18.73,19
20100701|2010-06-17 21:00,18,18.73,18.73,18.705,18.72,28
20100701|2010-06-17 21:30,18,18.735,18.745,18.72,18.73,30
20100701|2010-06-17 22:00,18,18.745,18.75,18.735,18.735,20
20100701|2010-06-17 22:30,18,18.735,18.76,18.735,18.75,19
20100701|2010-06-17 23:00,18,18.76,18.785,18.715,18.74,198
20100701|2010-06-17 23:30,18,18.74,18.775,18.74,18.76,134
20100701|2010-06-18 00:00,18,18.76,18.775,18.735,18.765,110
20100701|2010-06-18 00:30,18,18.77,18.77,18.73,18.74,108
20100701|2010-06-18 01:00,18,18.74,18.785,18.74,18.78,143
20100701|2010-06-18 01:30,18,18.775,18.78,18.745,18.765,76
20100701|2010-06-18 02:00,18,18.765,18.775,18.73,18.735,167
20100701|2010-06-18 02:30,18,18.74,18.765,18.735,18.745,100
20100701|2010-06-18 03:00,18,18.75,18.755,18.74,18.75,55
20100701|2010-06-18 03:30,18,18.755,18.76,18.745,18.755,143
20100701|2010-06-18 04:00,18,18.755,18.755,18.72,18.72,223
20100701|2010-06-18 04:30,18,18.725,18.735,18.715,18.72,133
20100701|2010-06-18 05:00,18,18.725,18.73,18.715,18.725,50
20100701|2010-06-18 05:30,18,18.73,18.77,18.7,18.77,291
20100701|2010-06-18 06:00,18,18.77,18.795,18.72,18.79,702
20100701|2010-06-18 06:30,18,18.795,18.955,18.79,18.915,1781
20100701|2010-06-18 07:00,18,18.92,19.065,18.895,19.035,2393
20100701|2010-06-18 07:30,18,19.035,19.135,19.025,19.105,2574
20100701|2010-06-18 08:00,18,19.105,19.13,19.065,19.09,1186
20100701|2010-06-18 08:30,18,19.09,19.095,19.045,19.055,1284
20100701|2010-06-18 09:00,18,19.055,19.115,19.035,19.115,1009
20100701|2010-06-18 09:30,18,19.11,19.145,19.095,19.11,1606
20100701|2010-06-18 10:00,18,19.12,19.24,19.095,19.225,2539
20100701|2010-06-18 10:30,18,19.22,19.275,19.195,19.255,1996
20100701|2010-06-18 11:00,18,19.26,19.27,19.215,19.23,1231
20100701|2010-06-18 11:30,18,19.225,19.225,19.175,19.18,920
20100701|2010-06-18 12:00,18,19.18,19.22,19.14,19.145,1804
20100701|2010-06-18 12:30,18,19.145,19.175,19.135,19.145,515
20100701|2010-06-18 13:00,18,19.145,19.165,19.14,19.165,199
20100701|2010-06-18 13:30,18,19.165,19.185,19.155,19.155,154
20100701|2010-06-18 14:00,18,19.165,19.175,19.15,19.17,93
20100701|2010-06-18 14:30,18,19.17,19.185,19.15,19.15,156
20100701|2010-06-18 15:00,18,19.15,19.185,19.15,19.185,64
20100701|2010-06-18 15:30,18,19.185,19.2,19.165,19.175,68
20100701|2010-06-18 16:00,18,19.185,19.185,19.16,19.175,30
20100701|2010-06-20 17:00,21,19.2,19.215,19.17,19.195,38
20100701|2010-06-20 17:30,21,19.2,19.23,19.19,19.23,53
20100701|2010-06-20 18:00,21,19.245,19.245,19.16,19.215,359
20100701|2010-06-20 18:30,21,19.22,19.23,19.18,19.215,72
20100701|2010-06-20 19:00,21,19.22,19.25,19.205,19.24,121
20100701|2010-06-20 19:30,21,19.24,19.25,19.215,19.22,119
20100701|2010-06-20 20:00,21,19.24,19.24,19.175,19.21,204
20100701|2010-06-20 20:30,21,19.205,19.205,19.18,19.18,54
20100701|2010-06-20 21:00,21,19.175,19.21,19.14,19.155,85
20100701|2010-06-20 21:30,21,19.155,19.17,19.14,19.165,40
20100701|2010-06-20 22:00,21,19.165,19.225,19.155,19.225,108
20100701|2010-06-20 22:30,21,19.225,19.235,19.2,19.23,89
20100701|2010-06-20 23:00,21,19.23,19.25,19.22,19.23,162
20100701|2010-06-20 23:30,21,19.23,19.305,19.225,19.285,435
20100701|2010-06-21 00:00,21,19.285,19.35,19.28,19.305,190
20100701|2010-06-21 00:30,21,19.315,19.405,19.305,19.365,296
20100701|2010-06-21 01:00,21,19.37,19.37,19.35,19.355,137
20100701|2010-06-21 01:30,21,19.355,19.395,19.35,19.375,412
20100701|2010-06-21 02:00,21,19.38,19.415,19.355,19.415,529
20100701|2010-06-21 02:30,21,19.42,19.445,19.405,19.43,507
20100701|2010-06-21 03:00,21,19.43,19.44,19.36,19.39,578
20100701|2010-06-21 03:30,21,19.38,19.385,19.34,19.34,396
20100701|2010-06-21 04:00,21,19.345,19.36,19.31,19.355,409
20100701|2010-06-21 04:30,21,19.355,19.355,19.325,19.34,161
20100701|2010-06-21 05:00,21,19.34,19.37,19.33,19.35,135
20100701|2010-06-21 05:30,21,19.355,19.39,19.345,19.37,308
20100701|2010-06-21 06:00,21,19.37,19.405,19.36,19.385,303
20100701|2010-06-21 06:30,21,19.4,19.46,19.39,19.43,925
20100701|2010-06-21 07:00,21,19.425,19.43,19.31,19.36,1468
20100701|2010-06-21 07:30,21,19.36,19.38,19.265,19.31,1435
20100701|2010-06-21 08:00,21,19.315,19.34,19.26,19.305,1178
20100701|2010-06-21 08:30,21,19.31,19.33,19.245,19.26,1567
20100701|2010-06-21 09:00,21,19.265,19.275,19.175,19.205,1726
20100701|2010-06-21 09:30,21,19.2,19.3,19.2,19.235,1201
20100701|2010-06-21 10:00,21,19.245,19.265,19.2,19.245,956
20100701|2010-06-21 10:30,21,19.25,19.255,19.18,19.195,682
20100701|2010-06-21 11:00,21,19.205,19.215,19.055,19.06,2310
20100701|2010-06-21 11:30,21,19.065,19.07,18.65,18.78,5454
20100701|2010-06-21 12:00,21,18.78,18.855,18.745,18.805,2054
20100701|2010-06-21 12:30,21,18.805,18.815,18.725,18.78,988
20100701|2010-06-21 13:00,21,18.775,18.83,18.735,18.8,536
20100701|2010-06-21 13:30,21,18.805,18.82,18.655,18.7,554
20100701|2010-06-21 14:00,21,18.7,18.765,18.675,18.74,418
20100701|2010-06-21 14:30,21,18.735,18.74,18.67,18.705,290
20100701|2010-06-21 15:00,21,18.7,18.735,18.685,18.725,97
20100701|2010-06-21 15:30,21,18.725,18.735,18.71,18.71,95
20100701|2010-06-21 16:00,21,18.725,18.725,18.71,18.71,38
20100701|2010-06-21 17:00,22,18.715,18.75,18.645,18.68,326
20100701|2010-06-21 17:30,22,18.68,18.71,18.675,18.705,48
20100701|2010-06-21 18:00,22,18.71,18.76,18.71,18.735,110
20100701|2010-06-21 18:30,22,18.745,18.775,18.735,18.77,93
20100701|2010-06-21 19:00,22,18.775,18.83,18.775,18.785,292
20100701|2010-06-21 19:30,22,18.775,18.78,18.71,18.755,145
20100701|2010-06-21 20:00,22,18.76,18.81,18.76,18.81,105
20100701|2010-06-21 20:30,22,18.81,18.835,18.785,18.81,139
20100701|2010-06-21 21:00,22,18.81,18.82,18.775,18.78,81
20100701|2010-06-21 21:30,22,18.785,18.785,18.77,18.77,36
20100701|2010-06-21 22:00,22,18.78,18.81,18.78,18.81,41
20100701|2010-06-21 22:30,22,18.81,18.845,18.8,18.83,73
20100701|2010-06-21 23:00,22,18.83,18.835,18.81,18.815,62
20100701|2010-06-21 23:30,22,18.81,18.825,18.785,18.795,149
20100701|2010-06-22 00:00,22,18.785,18.83,18.775,18.82,237
20100701|2010-06-22 00:30,22,18.815,18.815,18.78,18.78,53
20100701|2010-06-22 01:00,22,18.78,18.815,18.78,18.81,87
20100701|2010-06-22 01:30,22,18.8,18.8,18.68,18.715,475
20100701|2010-06-22 02:00,22,18.72,18.75,18.72,18.75,183
20100701|2010-06-22 02:30,22,18.755,18.78,18.745,18.755,266
20100701|2010-06-22 03:00,22,18.76,18.805,18.75,18.795,150
20100701|2010-06-22 03:30,22,18.775,18.83,18.76,18.825,291
20100701|2010-06-22 04:00,22,18.825,18.84,18.715,18.72,635
20100701|2010-06-22 04:30,22,18.715,18.745,18.69,18.69,250
20100701|2010-06-22 05:00,22,18.695,18.725,18.68,18.72,127
20100701|2010-06-22 05:30,22,18.71,18.73,18.675,18.675,442
20100701|2010-06-22 06:00,22,18.69,18.69,18.59,18.62,1399
20100701|2010-06-22 06:30,22,18.615,18.675,18.615,18.625,627
20100701|2010-06-22 07:00,22,18.625,18.73,18.625,18.7,1235
20100701|2010-06-22 07:30,22,18.695,18.82,18.695,18.795,1282
20100701|2010-06-22 08:00,22,18.79,18.925,18.775,18.905,1797
20100701|2010-06-22 08:30,22,18.9,18.925,18.825,18.825,1557
20100701|2010-06-22 09:00,22,18.835,18.945,18.785,18.94,1882
20100701|2010-06-22 09:30,22,18.94,18.985,18.915,18.955,1554
20100701|2010-06-22 10:00,22,18.96,18.98,18.88,18.95,1054
20100701|2010-06-22 10:30,22,18.945,18.98,18.84,18.855,992
20100701|2010-06-22 11:00,22,18.855,18.92,18.855,18.91,746
20100701|2010-06-22 11:30,22,18.9,18.935,18.885,18.91,435
20100701|2010-06-22 12:00,22,18.915,18.925,18.88,18.89,920
20100701|2010-06-22 12:30,22,18.895,18.905,18.885,18.895,180
20100701|2010-06-22 13:00,22,18.9,18.92,18.87,18.88,252
20100701|2010-06-22 13:30,22,18.875,18.88,18.765,18.775,375
20100701|2010-06-22 14:00,22,18.765,18.8,18.755,18.755,217
20100701|2010-06-22 14:30,22,18.75,18.845,18.735,18.81,361
20100701|2010-06-22 15:00,22,18.805,18.82,18.79,18.82,57
20100701|2010-06-22 15:30,22,18.81,18.825,18.805,18.82,33
20100701|2010-06-22 16:00,22,18.805,18.82,18.79,18.8,18
20100701|2010-06-22 17:00,23,18.805,18.85,18.785,18.835,60
20100701|2010-06-22 17:30,23,18.845,18.845,18.76,18.785,203
20100701|2010-06-22 18:00,23,18.785,18.845,18.785,18.81,86
20100701|2010-06-22 18:30,23,18.805,18.83,18.805,18.83,15
20100701|2010-06-22 19:00,23,18.81,18.825,18.795,18.805,95
20100701|2010-06-22 19:30,23,18.8,18.83,18.76,18.76,70
20100701|2010-06-22 20:00,23,18.78,18.785,18.765,18.78,15
20100701|2010-06-22 20:30,23,18.78,18.82,18.78,18.82,46
20100701|2010-06-22 21:00,23,18.82,18.835,18.82,18.835,12
20100701|2010-06-22 21:30,23,18.825,18.84,18.815,18.83,65
20100701|2010-06-22 22:00,23,18.825,18.84,18.77,18.78,91
20100701|2010-06-22 22:30,23,18.78,18.81,18.78,18.795,35
20100701|2010-06-22 23:00,23,18.795,18.825,18.76,18.785,195
20100701|2010-06-22 23:30,23,18.78,18.815,18.775,18.815,87
20100701|2010-06-23 00:00,23,18.815,18.83,18.815,18.825,66
20100701|2010-06-23 00:30,23,18.82,18.825,18.785,18.805,70
20100701|2010-06-23 01:00,23,18.805,18.81,18.775,18.78,166
20100701|2010-06-23 01:30,23,18.78,18.81,18.78,18.805,89
20100701|2010-06-23 02:00,23,18.81,18.875,18.81,18.83,489
20100701|2010-06-23 02:30,23,18.83,18.845,18.81,18.83,187
20100701|2010-06-23 03:00,23,18.83,18.865,18.81,18.84,138
20100701|2010-06-23 03:30,23,18.85,18.87,18.845,18.86,126
20100701|2010-06-23 04:00,23,18.86,18.875,18.83,18.845,98
20100701|2010-06-23 04:30,23,18.845,18.905,18.84,18.895,230
20100701|2010-06-23 05:00,23,18.9,18.96,18.89,18.895,336
20100701|2010-06-23 05:30,23,18.895,18.92,18.865,18.9,172
20100701|2010-06-23 06:00,23,18.895,18.95,18.89,18.935,309
20100701|2010-06-23 06:30,23,18.925,18.945,18.895,18.925,326
20100701|2010-06-23 07:00,23,18.92,18.925,18.85,18.855,482
20100701|2010-06-23 07:30,23,18.855,18.89,18.72,18.75,1513
20100701|2010-06-23 08:00,23,18.75,18.77,18.61,18.66,2384
20100701|2010-06-23 08:30,23,18.655,18.67,18.31,18.42,7066
20100701|2010-06-23 09:00,23,18.42,18.445,18.315,18.33,2630
20100701|2010-06-23 09:30,23,18.335,18.47,18.32,18.46,2025
20100701|2010-06-23 10:00,23,18.465,18.5,18.43,18.465,1245
20100701|2010-06-23 10:30,23,18.47,18.53,18.445,18.47,1035
20100701|2010-06-23 11:00,23,18.475,18.48,18.385,18.425,1014
20100701|2010-06-23 11:30,23,18.425,18.52,18.425,18.49,718
20100701|2010-06-23 12:00,23,18.495,18.525,18.43,18.45,1253
20100701|2010-06-23 12:30,23,18.455,18.5,18.445,18.5,321
20100701|2010-06-23 13:00,23,18.5,18.54,18.45,18.51,677
20100701|2010-06-23 13:30,23,18.51,18.56,18.45,18.47,593
20100701|2010-06-23 14:00,23,18.465,18.49,18.44,18.49,265
20100701|2010-06-23 14:30,23,18.49,18.54,18.465,18.535,263
20100701|2010-06-23 15:00,23,18.53,18.545,18.495,18.515,111
20100701|2010-06-23 15:30,23,18.52,18.54,18.51,18.51,58
20100701|2010-06-23 16:00,23,18.51,18.51,18.48,18.48,32
20100701|2010-06-23 17:00,24,18.5,18.59,18.47,18.52,246
20100701|2010-06-23 17:30,24,18.515,18.565,18.515,18.56,59
20100701|2010-06-23 18:00,24,18.56,18.59,18.56,18.565,104
20100701|2010-06-23 18:30,24,18.56,18.565,18.495,18.525,49
20100701|2010-06-23 19:00,24,18.545,18.575,18.54,18.54,87
20100701|2010-06-23 19:30,24,18.55,18.555,18.515,18.525,87
20100701|2010-06-23 20:00,24,18.535,18.565,18.525,18.565,75
20100701|2010-06-23 20:30,24,18.55,18.58,18.55,18.57,54
20100701|2010-06-23 21:00,24,18.57,18.57,18.555,18.57,14
20100701|2010-06-23 21:30,24,18.56,18.57,18.55,18.565,51
20100701|2010-06-23 22:00,24,18.565,18.61,18.565,18.585,99
20100701|2010-06-23 22:30,24,18.59,18.6,18.575,18.595,84
20100701|2010-06-23 23:00,24,18.59,18.595,18.565,18.595,41
20100701|2010-06-23 23:30,24,18.6,18.605,18.545,18.57,289
20100701|2010-06-24 00:00,24,18.57,18.585,18.57,18.57,41
20100701|2010-06-24 00:30,24,18.58,18.59,18.57,18.575,91
20100701|2010-06-24 01:00,24,18.57,18.58,18.57,18.57,64
20100701|2010-06-24 01:30,24,18.57,18.57,18.52,18.54,261
20100701|2010-06-24 02:00,24,18.545,18.55,18.385,18.44,861
20100701|2010-06-24 02:30,24,18.445,18.47,18.4,18.445,289
20100701|2010-06-24 03:00,24,18.45,18.47,18.44,18.45,154
20100701|2010-06-24 03:30,24,18.45,18.45,18.415,18.425,232
20100701|2010-06-24 04:00,24,18.435,18.435,18.36,18.415,474
20100701|2010-06-24 04:30,24,18.415,18.445,18.4,18.435,196
20100701|2010-06-24 05:00,24,18.44,18.46,18.415,18.45,229
20100701|2010-06-24 05:30,24,18.455,18.48,18.44,18.45,269
20100701|2010-06-24 06:00,24,18.45,18.45,18.37,18.4,391
20100701|2010-06-24 06:30,24,18.4,18.41,18.26,18.31,901
20100701|2010-06-24 07:00,24,18.31,18.34,18.17,18.225,1441
20100701|2010-06-24 07:30,24,18.225,18.415,18.17,18.38,2286
20100701|2010-06-24 08:00,24,18.38,18.39,18.33,18.36,781
20100701|2010-06-24 08:30,24,18.365,18.52,18.345,18.42,2954
20100701|2010-06-24 09:00,24,18.425,18.51,18.38,18.475,2197
20100701|2010-06-24 09:30,24,18.475,18.635,18.46,18.56,2824
20100701|2010-06-24 10:00,24,18.56,18.65,18.525,18.595,1510
20100701|2010-06-24 10:30,24,18.595,18.81,18.59,18.775,2988
20100701|2010-06-24 11:00,24,18.785,18.81,18.695,18.705,1011
20100701|2010-06-24 11:30,24,18.705,18.75,18.68,18.745,705
20100701|2010-06-24 12:00,24,18.74,18.785,18.705,18.71,1002
20100701|2010-06-24 12:30,24,18.71,18.72,18.69,18.72,392
20100701|2010-06-24 13:00,24,18.72,18.745,18.705,18.715,175
20100701|2010-06-24 13:30,24,18.72,18.725,18.655,18.67,280
20100701|2010-06-24 14:00,24,18.67,18.675,18.63,18.665,268
20100701|2010-06-24 14:30,24,18.665,18.675,18.61,18.61,369
20100701|2010-06-24 15:00,24,18.62,18.675,18.62,18.65,158
20100701|2010-06-24 15:30,24,18.66,18.695,18.66,18.69,57
20100701|2010-06-24 16:00,24,18.695,18.7,18.665,18.675,24
20100701|2010-06-24 17:00,25,18.67,18.8,18.67,18.75,335
20100701|2010-06-24 17:30,25,18.75,18.75,18.675,18.695,72
20100701|2010-06-24 18:00,25,18.685,18.715,18.68,18.7,17
20100701|2010-06-24 18:30,25,18.7,18.735,18.7,18.73,33
20100701|2010-06-24 19:00,25,18.735,18.74,18.705,18.715,29
20100701|2010-06-24 19:30,25,18.72,18.73,18.68,18.68,103
20100701|2010-06-24 20:00,25,18.69,18.705,18.67,18.7,112
20100701|2010-06-24 20:30,25,18.69,18.73,18.69,18.73,21
20100701|2010-06-24 21:00,25,18.725,18.745,18.715,18.735,41
20100701|2010-06-24 21:30,25,18.73,18.735,18.71,18.72,28
20100701|2010-06-24 22:00,25,18.725,18.725,18.68,18.69,72
20100701|2010-06-24 22:30,25,18.7,18.7,18.685,18.69,42
20100701|2010-06-24 23:00,25,18.685,18.695,18.68,18.685,46
20100701|2010-06-24 23:30,25,18.68,18.685,18.645,18.655,211
20100701|2010-06-25 00:00,25,18.655,18.675,18.65,18.675,43
20100701|2010-06-25 00:30,25,18.675,18.68,18.67,18.675,34
20100701|2010-06-25 01:00,25,18.67,18.675,18.65,18.65,56
20100701|2010-06-25 01:30,25,18.655,18.69,18.63,18.665,116
20100701|2010-06-25 02:00,25,18.67,18.725,18.665,18.725,285
20100701|2010-06-25 02:30,25,18.73,18.73,18.695,18.71,153
20100701|2010-06-25 03:00,25,18.71,18.72,18.67,18.67,358
20100701|2010-06-25 03:30,25,18.675,18.68,18.65,18.66,123
20100701|2010-06-25 04:00,25,18.65,18.67,18.595,18.63,207
20100701|2010-06-25 04:30,25,18.62,18.655,18.59,18.62,255
20100701|2010-06-25 05:00,25,18.62,18.635,18.615,18.63,117
20100701|2010-06-25 05:30,25,18.635,18.74,18.635,18.7,401
20100701|2010-06-25 06:00,25,18.7,18.72,18.59,18.66,679
20100701|2010-06-25 06:30,25,18.66,18.885,18.655,18.845,1160
20100701|2010-06-25 07:00,25,18.845,18.85,18.74,18.77,866
20100701|2010-06-25 07:30,25,18.765,18.85,18.765,18.79,820
20100701|2010-06-25 08:00,25,18.785,18.94,18.785,18.89,1726
20100701|2010-06-25 08:30,25,18.885,18.9,18.81,18.85,1342
20100701|2010-06-25 09:00,25,18.855,18.945,18.83,18.87,1405
20100701|2010-06-25 09:30,25,18.86,18.91,18.845,18.895,993
20100701|2010-06-25 10:00,25,18.9,18.92,18.87,18.915,733
20100701|2010-06-25 10:30,25,18.91,19.1,18.885,19.06,2839
20100701|2010-06-25 11:00,25,19.065,19.095,19.04,19.07,1255
20100701|2010-06-25 11:30,25,19.065,19.09,19.045,19.085,596
20100701|2010-06-25 12:00,25,19.085,19.13,19.05,19.105,1451
20100701|2010-06-25 12:30,25,19.105,19.105,19.055,19.07,429
20100701|2010-06-25 13:00,25,19.065,19.08,19.055,19.06,210
20100701|2010-06-25 13:30,25,19.065,19.065,19.04,19.04,135
20100701|2010-06-25 14:00,25,19.045,19.05,19.04,19.05,60
20100701|2010-06-25 14:30,25,19.05,19.06,19.03,19.045,150
20100701|2010-06-25 15:00,25,19.035,19.07,19.035,19.06,76
20100701|2010-06-25 15:30,25,19.06,19.08,19.05,19.08,54
20100701|2010-06-25 16:00,25,19.07,19.075,19.055,19.055,24
20100701|2010-06-27 17:00,28,19.085,19.13,19.05,19.12,135
20100701|2010-06-27 17:30,28,19.12,19.14,19.11,19.11,32
20100701|2010-06-27 18:00,28,19.11,19.12,19.075,19.12,39
20100701|2010-06-27 18:30,28,19.12,19.125,19.095,19.12,35
20100701|2010-06-27 19:00,28,19.12,19.155,19.115,19.125,55
20100701|2010-06-27 19:30,28,19.135,19.185,19.135,19.185,188
20100701|2010-06-27 20:00,28,19.165,19.17,19.12,19.135,74
20100701|2010-06-27 20:30,28,19.135,19.15,19.13,19.13,101
20100701|2010-06-27 21:00,28,19.13,19.135,19.125,19.135,7
20100701|2010-06-27 21:30,28,19.145,19.155,19.13,19.13,8
20100701|2010-06-27 22:00,28,19.13,19.14,19.115,19.115,23
20100701|2010-06-27 22:30,28,19.115,19.135,19.11,19.135,9
20100701|2010-06-27 23:00,28,19.135,19.135,19.115,19.125,39
20100701|2010-06-27 23:30,28,19.12,19.14,19.105,19.135,73
20100701|2010-06-28 00:00,28,19.135,19.135,19.115,19.12,36
20100701|2010-06-28 00:30,28,19.12,19.135,19.11,19.13,30
20100701|2010-06-28 01:00,28,19.13,19.135,19.115,19.13,66
20100701|2010-06-28 01:30,28,19.13,19.13,19.105,19.105,59
20100701|2010-06-28 02:00,28,19.1,19.12,19.08,19.09,101
20100701|2010-06-28 02:30,28,19.085,19.095,19.075,19.08,108
20100701|2010-06-28 03:00,28,19.08,19.085,19.065,19.065,61
20100701|2010-06-28 03:30,28,19.075,19.15,19.075,19.13,226
20100701|2010-06-28 04:00,28,19.13,19.14,19.12,19.12,53
20100701|2010-06-28 04:30,28,19.125,19.13,19.085,19.11,70
20100701|2010-06-28 05:00,28,19.115,19.175,19.095,19.115,234
20100701|2010-06-28 05:30,28,19.115,19.12,19.07,19.1,327
20100701|2010-06-28 06:00,28,19.1,19.11,19.085,19.085,151
20100701|2010-06-28 06:30,28,19.085,19.095,19.05,19.07,188
20100701|2010-06-28 07:00,28,19.07,19.09,19.02,19.06,437
20100701|2010-06-28 07:30,28,19.06,19.075,19.02,19.075,591
20100701|2010-06-28 08:00,28,19.075,19.12,19.035,19.105,534
20100701|2010-06-28 08:30,28,19.105,19.215,19.09,19.175,1150
20100701|2010-06-28 09:00,28,19.18,19.23,19.165,19.205,1111
20100701|2010-06-28 09:30,28,19.21,19.23,18.945,19.02,2515
20100701|2010-06-28 10:00,28,19.02,19.075,19,19.045,944
20100701|2010-06-28 10:30,28,19.05,19.105,18.735,18.765,2645
20100701|2010-06-28 11:00,28,18.76,18.84,18.68,18.835,1940
20100701|2010-06-28 11:30,28,18.84,18.845,18.71,18.73,1001
20100701|2010-06-28 12:00,28,18.735,18.74,18.625,18.675,1435
20100701|2010-06-28 12:30,28,18.68,18.74,18.675,18.73,313
20100701|2010-06-28 13:00,28,18.725,18.8,18.715,18.77,310
20100701|2010-06-28 13:30,28,18.775,18.785,18.755,18.765,69
20100701|2010-06-28 14:00,28,18.765,18.785,18.73,18.765,98
20100701|2010-06-28 14:30,28,18.755,18.78,18.735,18.755,128
20100701|2010-06-28 15:00,28,18.755,18.78,18.75,18.765,92
20100701|2010-06-28 15:30,28,18.765,18.775,18.745,18.75,128
20100701|2010-06-28 16:00,28,18.75,18.75,18.7,18.72,86
20100701|2010-06-28 17:00,29,18.73,18.77,18.73,18.77,33
20100701|2010-06-28 17:30,29,18.775,18.775,18.745,18.75,7
20100701|2010-06-28 18:00,29,18.74,18.74,18.695,18.71,6
20100701|2010-06-28 18:30,29,18.71,18.715,18.7,18.705,5
20100701|2010-06-28 19:00,29,18.735,18.75,18.715,18.715,12
20100701|2010-06-28 19:30,29,18.715,18.715,18.69,18.705,30
20100701|2010-06-28 20:00,29,18.7,18.7,18.66,18.66,31
20100701|2010-06-28 20:30,29,18.66,18.68,18.655,18.675,27
20100701|2010-06-28 21:00,29,18.68,18.68,18.68,18.68,5
20100701|2010-06-28 21:30,29,18.68,18.68,18.66,18.68,11
20100701|2010-06-28 22:00,29,18.68,18.68,18.655,18.655,8
20100701|2010-06-28 22:30,29,18.66,18.675,18.66,18.675,8
20100701|2010-06-28 23:00,29,18.66,18.66,18.64,18.65,10
20100701|2010-06-28 23:30,29,18.65,18.68,18.65,18.675,46
20100701|2010-06-29 00:00,29,18.675,18.675,18.66,18.66,15
20100701|2010-06-29 00:30,29,18.66,18.67,18.65,18.655,19
20100701|2010-06-29 01:00,29,18.655,18.655,18.52,18.56,105
20100701|2010-06-29 01:30,29,18.57,18.595,18.52,18.59,87
20100701|2010-06-29 02:00,29,18.595,18.615,18.535,18.575,132
20100701|2010-06-29 02:30,29,18.585,18.585,18.515,18.555,49
20100701|2010-06-29 03:00,29,18.565,18.565,18.47,18.47,293
20100701|2010-06-29 03:30,29,18.465,18.5,18.425,18.495,156
20100701|2010-06-29 04:00,29,18.505,18.53,18.505,18.525,33
20100701|2010-06-29 04:30,29,18.53,18.535,18.52,18.535,28
20100701|2010-06-29 05:00,29,18.525,18.59,18.52,18.58,179
20100701|2010-06-29 05:30,29,18.585,18.595,18.565,18.565,45
20100701|2010-06-29 06:00,29,18.56,18.585,18.54,18.55,70
20100701|2010-06-29 06:30,29,18.54,18.54,18.5,18.54,78
20100701|2010-06-29 07:00,29,18.56,18.62,18.48,18.565,169
20100701|2010-06-29 07:30,29,18.56,18.665,18.55,18.635,307
20100701|2010-06-29 08:00,29,18.64,18.66,18.6,18.64,223
20100701|2010-06-29 08:30,29,18.645,18.67,18.4,18.485,800
20100701|2010-06-29 09:00,29,18.48,18.5,18.375,18.395,609
20100701|2010-06-29 09:30,29,18.405,18.51,18.37,18.51,485
20100701|2010-06-29 10:00,29,18.51,18.515,18.455,18.48,179
20100701|2010-06-29 10:30,29,18.48,18.53,18.46,18.53,97
20100701|2010-06-29 11:00,29,18.525,18.645,18.52,18.595,143
20100701|2010-06-29 11:30,29,18.59,18.615,18.535,18.58,67
20100701|2010-06-29 12:00,29,18.58,18.605,18.555,18.605,84
20100701|2010-06-29 12:30,29,18.6,18.6,18.56,18.575,27
20100701|2010-06-29 13:00,29,18.6,18.605,18.57,18.57,15
20100701|2010-06-29 13:30,29,18.58,18.58,18.515,18.515,19
20100701|2010-06-29 14:00,29,18.53,18.53,18.46,18.46,34
20100701|2010-06-29 14:30,29,18.51,18.51,18.45,18.48,46
20100701|2010-06-29 15:00,29,18.485,18.485,18.475,18.48,5
20100701|2010-06-29 15:30,29,18.5,18.5,18.465,18.48,33
20100701|2010-06-29 16:00,29,18.475,18.5,18.47,18.5,11
20100701|2010-06-29 17:00,30,18.57,18.57,18.5,18.5,5
20100701|2010-06-29 17:30,30,18.485,18.485,18.48,18.48,3
20100701|2010-06-29 18:00,30,18.51,18.51,18.5,18.5,5
20100701|2010-06-29 18:30,30,18.475,18.48,18.47,18.47,10
20100701|2010-06-29 19:00,30,18.47,18.5,18.45,18.5,21
20100701|2010-06-29 19:30,30,18.5,18.515,18.5,18.515,22
20100701|2010-06-29 20:00,30,18.49,18.5,18.49,18.5,2
20100701|2010-06-29 20:30,30,18.5,18.5,18.5,18.5,1
20100701|2010-06-29 22:00,30,18.54,18.54,18.54,18.54,2
20100701|2010-06-29 22:30,30,18.515,18.515,18.515,18.515,1
20100701|2010-06-29 23:30,30,18.575,18.575,18.56,18.56,4
20100701|2010-06-30 00:00,30,18.56,18.56,18.54,18.54,3
20100701|2010-06-30 00:30,30,18.54,18.565,18.54,18.565,5
20100701|2010-06-30 01:00,30,18.55,18.55,18.55,18.55,5
20100701|2010-06-30 01:30,30,18.575,18.575,18.575,18.575,6
20100701|2010-06-30 02:00,30,18.605,18.605,18.605,18.605,2
20100701|2010-06-30 02:30,30,18.61,18.64,18.61,18.64,5
20100701|2010-06-30 03:30,30,18.605,18.605,18.605,18.605,2
20100701|2010-06-30 04:00,30,18.6,18.6,18.6,18.6,1
20100701|2010-06-30 04:30,30,18.61,18.73,18.61,18.73,17
20100701|2010-06-30 05:00,30,18.71,18.77,18.71,18.71,77
20100701|2010-06-30 05:30,30,18.71,18.715,18.7,18.7,26
20100701|2010-06-30 06:00,30,18.715,18.715,18.705,18.705,3
20100701|2010-06-30 06:30,30,18.67,18.68,18.67,18.68,11
20100701|2010-06-30 07:00,30,18.69,18.69,18.555,18.565,49
20100701|2010-06-30 07:30,30,18.54,18.61,18.54,18.61,37
20100701|2010-06-30 08:00,30,18.58,18.58,18.455,18.465,73
20100701|2010-06-30 08:30,30,18.495,18.635,18.465,18.595,30
20100701|2010-06-30 09:00,30,18.59,18.685,18.59,18.625,8
20100701|2010-06-30 09:30,30,18.665,18.665,18.5,18.5,54
20100701|2010-06-30 10:00,30,18.545,18.545,18.54,18.54,5
20100701|2010-06-30 10:30,30,18.58,18.62,18.57,18.59,12
20100701|2010-06-30 11:00,30,18.595,18.595,18.55,18.55,26
20100701|2010-06-30 11:30,30,18.55,18.55,18.525,18.525,4
20100701|2010-06-30 13:00,30,18.61,18.61,18.61,18.61,3
20100701|2010-06-30 13:30,30,18.605,18.615,18.605,18.615,2
20100701|2010-06-30 14:00,30,18.61,18.61,18.61,18.61,1
20100701|2010-06-30 14:30,30,18.58,18.6,18.58,18.6,8
20100701|2010-06-30 15:00,30,18.59,18.61,18.59,18.61,25
20100701|2010-06-30 19:00,1,18.585,18.595,18.575,18.575,5
20100701|2010-06-30 19:30,1,18.57,18.57,18.57,18.57,1
20100701|2010-06-30 20:00,1,18.555,18.555,18.555,18.555,1
20100701|2010-06-30 21:00,1,18.565,18.575,18.545,18.545,9
20100701|2010-06-30 22:00,1,18.505,18.505,18.505,18.505,2
20100701|2010-06-30 22:30,1,18.515,18.545,18.515,18.545,4
20100701|2010-06-30 23:00,1,18.525,18.525,18.51,18.51,2
20100701|2010-07-01 01:30,1,18.49,18.49,18.46,18.47,6
20100701|2010-07-01 02:30,1,18.515,18.53,18.515,18.515,3
20100701|2010-07-01 03:00,1,18.545,18.545,18.54,18.54,6
20100701|2010-07-01 03:30,1,18.54,18.545,18.525,18.525,12
20100701|2010-07-01 04:30,1,18.52,18.52,18.52,18.52,1
20100701|2010-07-01 05:30,1,18.65,18.66,18.65,18.66,2
20100701|2010-07-01 06:30,1,18.53,18.53,18.51,18.51,3
20100701|2010-07-01 07:00,1,18.5,18.5,18.5,18.5,4
20100701|2010-07-01 07:30,1,18.48,18.495,18.41,18.465,29
20100701|2010-07-01 08:00,1,18.47,18.485,18.35,18.38,39
20100701|2010-07-01 08:30,1,18.415,18.415,18.4,18.405,10
20100701|2010-07-01 09:00,1,18.36,18.36,18.23,18.235,45
20100701|2010-07-01 09:30,1,18.24,18.24,18,18.09,118
20100701|2010-07-01 10:00,1,18.08,18.08,17.9,18.005,36
20100701|2010-07-01 10:30,1,17.99,18.01,17.915,17.915,8
20100701|2010-07-01 11:00,1,17.9,17.9,17.75,17.75,14
20100701|2010-07-01 11:30,1,17.855,17.89,17.855,17.89,21
20100701|2010-07-01 12:00,1,17.8,17.835,17.74,17.76,67
20100701|2010-07-01 12:30,1,17.8,17.82,17.8,17.82,28
20100701|2010-07-01 13:00,1,17.85,17.85,17.74,17.74,9
20100701|2010-07-01 13:30,1,17.785,17.81,17.72,17.72,10
20100701|2010-07-01 14:00,1,17.825,17.825,17.825,17.825,1
20100701|2010-07-01 14:30,1,17.78,17.78,17.77,17.775,16
20100701|2010-07-01 15:00,1,17.775,17.835,17.775,17.835,57
20100701|2010-07-01 15:30,1,17.835,17.835,17.835,17.835,7
20100701|2010-07-01 17:00,2,17.81,17.81,17.81,17.81,1
20100701|2010-07-01 19:00,2,17.83,17.855,17.83,17.855,5
20100701|2010-07-01 21:30,2,17.93,17.93,17.92,17.925,3
20100701|2010-07-01 22:00,2,17.92,17.92,17.895,17.905,4
20100701|2010-07-01 22:30,2,17.89,17.89,17.875,17.875,2
20100701|2010-07-02 01:30,2,17.945,17.945,17.945,17.945,4
20100701|2010-07-02 02:00,2,17.98,17.98,17.98,17.98,1
20100701|2010-07-02 02:30,2,18.025,18.025,18.025,18.025,5
20100701|2010-07-02 03:00,2,18,18,18,18,1
20100701|2010-07-02 03:30,2,18.08,18.08,18.07,18.07,4
20100701|2010-07-02 06:00,2,17.955,17.955,17.935,17.935,10
20100701|2010-07-02 06:30,2,17.92,17.92,17.92,17.92,1
20100701|2010-07-02 07:00,2,17.895,17.895,17.76,17.76,17
20100701|2010-07-02 07:30,2,17.765,17.775,17.7,17.72,9
20100701|2010-07-02 08:00,2,17.8,17.885,17.8,17.885,2
20100701|2010-07-02 08:30,2,17.815,17.815,17.765,17.77,9
20100701|2010-07-02 09:00,2,17.695,17.695,17.62,17.66,54
20100701|2010-07-02 09:30,2,17.75,17.78,17.675,17.675,4
20100701|2010-07-02 10:00,2,17.68,17.735,17.68,17.68,32
20100701|2010-07-02 10:30,2,17.695,17.695,17.695,17.695,1
20100701|2010-07-02 13:30,2,17.765,17.765,17.765,17.765,1
20100701|2010-07-02 14:00,2,17.785,17.815,17.785,17.815,2
20100701|2010-07-02 15:00,2,17.82,17.82,17.82,17.82,1
20100701|2010-07-04 19:30,6,17.855,17.855,17.855,17.855,1
20100701|2010-07-04 21:30,6,17.9,17.9,17.9,17.9,2
20100701|2010-07-05 03:00,6,17.855,17.855,17.855,17.855,4
20100701|2010-07-05 08:00,6,17.765,17.765,17.765,17.765,1
20100701|2010-07-05 17:00,6,17.74,17.74,17.74,17.74,2
20100701|2010-07-05 18:30,6,17.74,17.74,17.74,17.74,8
20100701|2010-07-05 19:00,6,17.78,17.78,17.78,17.78,4
20100701|2010-07-05 19:30,6,17.765,17.765,17.695,17.72,13
20100701|2010-07-05 20:00,6,17.735,17.735,17.725,17.725,2
20100701|2010-07-05 21:00,6,17.745,17.745,17.745,17.745,1
20100701|2010-07-05 22:00,6,17.72,17.72,17.72,17.72,2
20100701|2010-07-05 22:30,6,17.765,17.765,17.765,17.765,5
20100701|2010-07-06 00:00,6,17.84,17.87,17.84,17.865,14
20100701|2010-07-06 01:00,6,17.84,17.84,17.84,17.84,3
20100701|2010-07-06 02:00,6,17.83,17.83,17.83,17.83,2
20100701|2010-07-06 05:00,6,17.86,17.86,17.86,17.86,3
20100701|2010-07-06 07:30,6,17.835,17.835,17.785,17.785,3
20100701|2010-07-06 08:30,6,17.685,17.685,17.6,17.65,31
20100701|2010-07-06 09:00,6,17.66,17.66,17.655,17.655,3
20100701|2010-07-06 09:30,6,17.74,17.74,17.715,17.74,8
20100701|2010-07-06 11:00,6,17.995,18,17.96,17.965,6
20100701|2010-07-06 12:00,6,17.845,17.845,17.845,17.845,4
20100701|2010-07-06 12:30,6,17.84,17.84,17.84,17.84,1
20100701|2010-07-06 15:30,6,17.815,17.83,17.815,17.83,6
20100701|2010-07-06 22:30,7,17.8,17.815,17.8,17.815,2
20100701|2010-07-06 23:00,7,17.775,17.78,17.775,17.78,2
20100701|2010-07-06 23:30,7,17.72,17.72,17.715,17.715,2
20100701|2010-07-07 03:30,7,17.64,17.64,17.64,17.64,1
20100701|2010-07-07 04:00,7,17.6,17.6,17.6,17.6,1
20100701|2010-07-07 04:30,7,17.555,17.555,17.555,17.555,1
20100701|2010-07-07 07:30,7,17.7,17.755,17.7,17.755,3
20100701|2010-07-07 08:00,7,17.74,17.74,17.74,17.74,1
20100701|2010-07-07 09:00,7,17.795,17.795,17.795,17.795,1
20100701|2010-07-07 09:30,7,17.93,17.93,17.915,17.915,10
20100701|2010-07-07 11:30,7,18,18.03,18,18.03,25
20100701|2010-07-07 12:00,7,18.045,18.045,18,18,3
20100701|2010-07-07 13:00,7,18.055,18.055,18.055,18.055,1
20100701|2010-07-07 15:30,7,18.025,18.025,18.025,18.025,1
20100701|2010-07-07 18:00,8,18.07,18.07,18.07,18.07,1
20100701|2010-07-07 19:30,8,18.105,18.14,18.105,18.125,15
20100701|2010-07-07 20:30,8,18.13,18.135,18.13,18.135,2
20100701|2010-07-07 21:00,8,18.15,18.165,18.145,18.155,8
20100701|2010-07-07 22:00,8,18.125,18.125,18.125,18.125,10
20100701|2010-07-07 22:30,8,18.12,18.12,18.115,18.115,2
20100701|2010-07-07 23:00,8,18.1,18.1,18.095,18.095,2
20100701|2010-07-07 23:30,8,18.075,18.08,18.075,18.08,2
20100701|2010-07-08 00:30,8,18.05,18.05,18.015,18.015,4
20100701|2010-07-08 01:00,8,18.115,18.125,18.115,18.125,2
20100701|2010-07-08 06:30,8,18.005,18.005,18.005,18.005,2
20100701|2010-07-08 07:00,8,18.02,18.02,18.02,18.02,10
20100701|2010-07-08 07:30,8,17.93,17.96,17.93,17.96,2
20100701|2010-07-08 08:30,8,18.04,18.04,17.795,17.81,9
20100701|2010-07-08 09:00,8,17.76,17.85,17.76,17.83,5
20100701|2010-07-08 09:30,8,17.845,17.845,17.74,17.765,4
20100701|2010-07-08 13:00,8,17.82,17.82,17.82,17.82,3
20100701|2010-07-08 14:00,8,17.93,17.94,17.925,17.94,3
20100701|2010-07-08 14:30,8,17.965,17.965,17.965,17.965,1
20100701|2010-07-08 19:30,9,17.925,17.925,17.925,17.925,1
20100701|2010-07-08 20:00,9,17.93,17.93,17.93,17.93,1
20100701|2010-07-08 20:30,9,17.935,17.94,17.935,17.94,4
20100701|2010-07-08 21:00,9,17.935,17.935,17.935,17.935,2
20100701|2010-07-08 22:00,9,17.925,17.94,17.925,17.94,10
20100701|2010-07-08 22:30,9,17.93,17.945,17.93,17.945,2
20100701|2010-07-08 23:00,9,17.92,17.92,17.92,17.92,3
20100701|2010-07-09 00:30,9,17.895,17.905,17.895,17.905,2
20100701|2010-07-09 01:00,9,17.91,17.91,17.91,17.91,1
20100701|2010-07-09 02:00,9,17.905,17.94,17.895,17.94,10
20100701|2010-07-09 03:00,9,17.87,17.885,17.865,17.885,6
20100701|2010-07-09 07:00,9,17.995,18.005,17.98,17.98,3
20100701|2010-07-09 07:30,9,18.03,18.03,18.03,18.03,1
20100701|2010-07-09 08:00,9,18.07,18.1,18.07,18.1,3
20100701|2010-07-09 08:30,9,18.095,18.1,18.095,18.1,15
20100701|2010-07-09 09:00,9,18.085,18.085,18.085,18.085,1
20100701|2010-07-09 09:30,9,18.17,18.205,18.135,18.135,9
20100701|2010-07-09 10:30,9,18.15,18.15,18.14,18.14,2
20100701|2010-07-09 12:00,9,18.05,18.05,18.05,18.05,1
20100701|2010-07-11 21:00,12,18.105,18.105,18.09,18.095,3
20100701|2010-07-11 22:00,12,18.09,18.09,18.09,18.09,2
20100701|2010-07-11 22:30,12,18.1,18.1,18.1,18.1,1
20100701|2010-07-11 23:00,12,18.105,18.105,18.105,18.105,1
20100701|2010-07-12 02:00,12,18.005,18.005,18,18,2
20100701|2010-07-12 02:30,12,17.965,18,17.965,18,4
20100701|2010-07-12 03:30,12,17.99,18,17.99,18,2
20100701|2010-07-12 09:00,12,17.99,17.99,17.99,17.99,3
20100701|2010-07-12 10:00,12,17.8,17.8,17.78,17.78,6
20100701|2010-07-12 21:00,13,17.92,17.92,17.915,17.915,2
20100701|2010-07-13 01:00,13,17.875,17.88,17.875,17.88,2
20100701|2010-07-13 01:30,13,17.885,17.885,17.885,17.885,2
20100701|2010-07-13 02:00,13,17.89,17.93,17.875,17.93,10
20100701|2010-07-13 02:30,13,17.92,17.92,17.92,17.92,4
20100701|2010-07-13 04:00,13,17.92,17.925,17.92,17.925,2
20100701|2010-07-13 06:30,13,18.095,18.1,18.075,18.075,3
20100701|2010-07-13 07:00,13,18.08,18.08,18.08,18.08,1
20100701|2010-07-13 07:30,13,18.2,18.33,18.2,18.325,12
20100701|2010-07-13 08:00,13,18.28,18.285,18.265,18.265,8
20100701|2010-07-13 09:30,13,18.265,18.265,18.265,18.265,1
20100701|2010-07-13 10:30,13,18.305,18.32,18.305,18.32,4
20100701|2010-07-13 12:00,13,18.235,18.235,18.21,18.21,2
20100701|2010-07-13 12:30,13,18.23,18.23,18.23,18.23,1
20100701|2010-07-13 13:00,13,18.245,18.25,18.245,18.25,3
20100701|2010-07-13 15:30,13,18.26,18.26,18.26,18.26,1
20100701|2010-07-13 22:30,14,18.245,18.245,18.24,18.24,2
20100701|2010-07-13 23:30,14,18.22,18.22,18.22,18.22,1
20100701|2010-07-14 00:00,14,18.2,18.2,18.2,18.2,1
20100701|2010-07-14 01:00,14,18.25,18.25,18.25,18.25,1
20100701|2010-07-14 01:30,14,18.23,18.23,18.225,18.225,17
20100701|2010-07-14 06:30,14,18.225,18.225,18.225,18.225,6
20100701|2010-07-14 07:00,14,18.105,18.13,18.105,18.13,11
20100701|2010-07-14 07:30,14,18.135,18.135,18.135,18.135,1
20100701|2010-07-14 08:00,14,18.245,18.25,18.245,18.245,25
20100701|2010-07-14 08:30,14,18.21,18.21,18.21,18.21,1
20100701|2010-07-14 10:00,14,18.35,18.35,18.35,18.35,1
20100701|2010-07-14 11:00,14,18.285,18.285,18.285,18.285,1
20100701|2010-07-14 14:30,14,18.33,18.33,18.33,18.33,1
20100701|2010-07-14 15:00,14,18.32,18.32,18.32,18.32,1
20100701|2010-07-14 19:30,15,18.3,18.3,18.3,18.3,1
20100701|2010-07-14 20:00,15,18.31,18.34,18.31,18.34,3
20100701|2010-07-14 20:30,15,18.37,18.37,18.37,18.37,2
20100701|2010-07-14 21:30,15,18.37,18.37,18.36,18.36,3
20100701|2010-07-14 22:00,15,18.34,18.34,18.34,18.34,1
20100701|2010-07-15 02:00,15,18.275,18.275,18.275,18.275,2
20100701|2010-07-15 02:30,15,18.285,18.315,18.285,18.3,4
20100701|2010-07-15 05:00,15,18.375,18.375,18.375,18.375,1
20100701|2010-07-15 05:30,15,18.42,18.42,18.42,18.42,2
20100701|2010-07-15 07:30,15,18.35,18.35,18.35,18.35,1
20100701|2010-07-15 09:00,15,18.29,18.295,18.195,18.195,12
20100701|2010-07-15 09:30,15,18.27,18.275,18.27,18.275,2
20100701|2010-07-15 11:00,15,18.315,18.315,18.31,18.31,2
20100701|2010-07-15 14:30,15,18.31,18.31,18.31,18.31,1
20100701|2010-07-15 15:00,15,18.315,18.315,18.315,18.315,1
20100701|2010-07-15 22:00,16,18.315,18.315,18.315,18.315,2
20100701|2010-07-15 23:30,16,18.28,18.28,18.28,18.28,1
20100701|2010-07-16 03:30,16,18.245,18.245,18.245,18.245,1
20100701|2010-07-16 07:00,16,18.195,18.195,18.15,18.155,20
20100701|2010-07-16 07:30,16,18.105,18.105,17.94,17.94,29
20100701|2010-07-16 08:00,16,17.855,17.865,17.825,17.865,4
20100701|2010-07-16 08:30,16,17.875,17.875,17.74,17.74,14
20100701|2010-07-16 09:00,16,17.8,17.835,17.78,17.82,8
20100701|2010-07-16 09:30,16,17.82,17.82,17.81,17.81,2
20100701|2010-07-16 10:30,16,17.785,17.79,17.775,17.775,15
20100701|2010-07-16 11:00,16,17.765,17.765,17.765,17.765,1
20100701|2010-07-18 18:00,19,17.86,17.865,17.86,17.865,4
20100701|2010-07-18 22:00,19,17.845,17.845,17.845,17.845,2
20100701|2010-07-19 01:30,19,17.765,17.765,17.765,17.765,1
20100701|2010-07-19 03:30,19,17.865,17.865,17.865,17.865,1
20100701|2010-07-19 07:00,19,17.74,17.74,17.725,17.725,2
20100701|2010-07-19 07:30,19,17.705,17.76,17.705,17.76,6
20100701|2010-07-19 08:30,19,17.66,17.66,17.65,17.65,3
20100701|2010-07-19 09:00,19,17.665,17.68,17.665,17.68,13
20100701|2010-07-19 09:30,19,17.62,17.62,17.495,17.495,13
20100701|2010-07-19 10:00,19,17.585,17.6,17.585,17.6,6
20100701|2010-07-19 12:00,19,17.635,17.635,17.635,17.635,1
20100701|2010-07-19 14:00,19,17.575,17.575,17.575,17.575,1
20100701|2010-07-20 02:00,20,17.69,17.69,17.69,17.69,2
20100701|2010-07-20 07:00,20,17.45,17.53,17.44,17.53,21
20100701|2010-07-20 07:30,20,17.53,17.53,17.53,17.53,10
20100701|2010-07-20 08:00,20,17.575,17.615,17.575,17.615,3
20100701|2010-07-20 08:30,20,17.555,17.555,17.54,17.555,5
20100701|2010-07-20 09:00,20,17.565,17.64,17.565,17.64,5
20100701|2010-07-20 10:00,20,17.725,17.765,17.725,17.765,8
20100701|2010-07-20 10:30,20,17.675,17.675,17.675,17.675,3
20100701|2010-07-20 12:00,20,17.695,17.695,17.695,17.695,1
20100701|2010-07-21 03:30,21,17.655,17.655,17.655,17.655,4
20100701|2010-07-21 06:00,21,17.89,17.895,17.85,17.855,6
20100701|2010-07-21 07:30,21,17.85,17.855,17.835,17.84,4
20100701|2010-07-21 12:30,21,17.82,17.82,17.82,17.82,2
20100701|2010-07-21 13:00,21,17.765,17.765,17.715,17.715,3
20100701|2010-07-22 01:30,22,17.665,17.67,17.665,17.67,2
20100701|2010-07-22 07:30,22,17.74,17.74,17.72,17.72,2
20100701|2010-07-22 08:30,22,17.86,18.15,17.845,18.15,7
20100701|2010-07-22 11:30,22,18.15,18.15,18.15,18.15,1
20100701|2010-07-23 08:30,23,18.11,18.11,18.09,18.09,5
20100701|2010-07-23 09:00,23,18.135,18.135,18.11,18.11,5
20100701|2010-07-23 09:30,23,18.17,18.17,18.17,18.17,4
20100701|2010-07-23 11:00,23,18.19,18.19,18.16,18.16,3
20100701|2010-07-23 11:30,23,18.12,18.12,18.12,18.12,2
20100701|2010-07-23 14:00,23,18.12,18.12,18.12,18.12,1
20100701|2010-07-26 06:00,26,18.03,18.05,18.025,18.05,8
20100701|2010-07-26 06:30,26,18.07,18.07,18.07,18.07,1
20100701|2010-07-26 07:00,26,18.04,18.04,18.04,18.04,3
20100701|2010-07-26 08:00,26,18.195,18.195,18.195,18.195,2
20100701|2010-07-26 11:00,26,18.18,18.18,18.18,18.18,1
20100701|2010-07-26 11:30,26,18.18,18.18,18.18,18.18,1
20100701|2010-07-26 13:30,26,18.18,18.18,18.17,18.17,3
20100701|2010-07-26 17:00,27,18.17,18.17,18.17,18.17,1
20100701|2010-07-27 03:00,27,18.21,18.21,18.21,18.21,7
20100701|2010-07-27 06:30,27,18.21,18.21,18.21,18.21,2
20100701|2010-07-27 07:30,27,18.21,18.21,18.21,18.21,1
20100701|2010-07-27 08:00,27,18.18,18.18,17.99,17.99,16
20100701|2010-07-27 08:30,27,17.935,17.96,17.93,17.96,14
20100701|2010-07-27 09:30,27,17.695,17.695,17.67,17.67,2
20100701|2010-07-27 11:00,27,17.6,17.6,17.6,17.6,1
20100701|2010-07-27 11:30,27,17.65,17.65,17.65,17.65,1
20100701|2010-07-27 12:30,27,17.65,17.65,17.65,17.65,1
20100701|2010-07-28 07:30,28,17.515,17.52,17.5,17.5,10
20100701|2010-07-28 08:30,28,17.43,17.47,17.43,17.45,3
20100701|2010-07-28 11:00,28,17.49,17.49,17.49,17.49,2
20100701|2010-07-28 12:00,28,17.49,17.49,17.49,17.49,1
20100801|2010-06-04 07:30,4,17.65,17.69,17.65,17.69,3
20100801|2010-06-04 10:00,4,17.58,17.58,17.475,17.475,2
20100801|2010-06-07 09:00,7,17.385,17.5,17.385,17.5,2
20100801|2010-06-07 09:30,7,17.575,17.575,17.575,17.575,1
20100801|2010-06-07 10:00,7,17.705,17.705,17.7,17.7,2
20100801|2010-06-07 10:30,7,17.81,17.825,17.81,17.825,2
20100801|2010-06-07 11:00,7,17.95,17.98,17.95,17.98,4
20100801|2010-06-07 11:30,7,18.14,18.14,18.13,18.13,14
20100801|2010-06-07 12:00,7,18.18,18.195,18.18,18.195,14
20100801|2010-06-07 14:30,7,18.24,18.24,18.24,18.24,1
20100801|2010-06-08 01:30,8,18.265,18.265,18.265,18.265,1
20100801|2010-06-08 02:00,8,18.255,18.255,18.255,18.255,1
20100801|2010-06-08 02:30,8,18.365,18.365,18.365,18.365,1
20100801|2010-06-08 03:00,8,18.425,18.425,18.425,18.425,1
20100801|2010-06-08 04:30,8,18.435,18.435,18.435,18.435,1
20100801|2010-06-08 09:00,8,18.415,18.415,18.36,18.4,6
20100801|2010-06-08 09:30,8,18.44,18.45,18.42,18.42,4
20100801|2010-06-08 10:00,8,18.355,18.355,18.355,18.355,3
20100801|2010-06-08 10:30,8,18.345,18.345,18.345,18.345,1
20100801|2010-06-08 12:00,8,18.47,18.47,18.46,18.46,4
20100801|2010-06-08 12:30,8,18.435,18.435,18.435,18.435,1
20100801|2010-06-08 14:00,8,18.3,18.3,18.275,18.275,5
20100801|2010-06-08 19:00,9,18.33,18.33,18.33,18.33,1
20100801|2010-06-08 19:30,9,18.32,18.32,18.32,18.32,1
20100801|2010-06-09 02:30,9,18.3,18.3,18.3,18.3,3
20100801|2010-06-09 03:00,9,18.265,18.265,18.265,18.265,1
20100801|2010-06-09 04:30,9,18.29,18.29,18.29,18.29,1
20100801|2010-06-09 07:30,9,18.27,18.27,18.27,18.27,1
20100801|2010-06-09 10:00,9,18.19,18.19,18.145,18.17,15
20100801|2010-06-09 15:30,9,18.185,18.185,18.185,18.185,1
20100801|2010-06-09 21:00,10,18.145,18.145,18.145,18.145,1
20100801|2010-06-09 22:30,10,18.185,18.185,18.185,18.185,1
20100801|2010-06-10 01:30,10,18.16,18.16,18.16,18.16,1
20100801|2010-06-10 08:30,10,18.255,18.255,18.255,18.255,1
20100801|2010-06-10 10:00,10,18.24,18.325,18.24,18.325,2
20100801|2010-06-10 10:30,10,18.29,18.42,18.29,18.42,3
20100801|2010-06-10 15:00,10,18.26,18.26,18.26,18.26,1
20100801|2010-06-10 20:00,11,18.31,18.31,18.31,18.31,1
20100801|2010-06-10 23:00,11,18.305,18.305,18.305,18.305,1
20100801|2010-06-11 08:00,11,18.37,18.37,18.34,18.34,2
20100801|2010-06-11 08:30,11,18.19,18.19,18.155,18.155,2
20100801|2010-06-11 09:00,11,18.16,18.215,18.16,18.215,2
20100801|2010-06-11 09:30,11,18.26,18.26,18.26,18.26,1
20100801|2010-06-14 08:30,14,18.575,18.58,18.525,18.525,9
20100801|2010-06-14 22:00,15,18.295,18.295,18.295,18.295,1
20100801|2010-06-15 11:00,15,18.585,18.585,18.57,18.57,10
20100801|2010-06-15 12:00,15,18.64,18.64,18.6,18.6,2
20100801|2010-06-15 12:30,15,18.6,18.6,18.6,18.6,5
20100801|2010-06-16 01:30,16,18.675,18.675,18.67,18.67,5
20100801|2010-06-16 02:00,16,18.645,18.645,18.64,18.64,2
20100801|2010-06-16 07:30,16,18.555,18.555,18.555,18.555,2
20100801|2010-06-16 08:00,16,18.51,18.51,18.51,18.51,4
20100801|2010-06-16 11:30,16,18.44,18.44,18.44,18.44,1
20100801|2010-06-16 12:00,16,18.44,18.44,18.44,18.44,3
20100801|2010-06-16 22:00,17,18.415,18.415,18.415,18.415,3
20100801|2010-06-16 23:30,17,18.445,18.45,18.445,18.45,7
20100801|2010-06-17 06:00,17,18.53,18.53,18.53,18.53,1
20100801|2010-06-17 06:30,17,18.53,18.53,18.515,18.515,2
20100801|2010-06-17 13:00,17,18.75,18.75,18.75,18.75,10
20100801|2010-06-17 22:30,18,18.76,18.76,18.76,18.76,1
20100801|2010-06-18 00:00,18,18.77,18.77,18.77,18.77,1
20100801|2010-06-18 04:30,18,18.755,18.755,18.755,18.755,1
20100801|2010-06-18 07:00,18,18.975,19.03,18.975,19.03,2
20100801|2010-06-18 07:30,18,19.13,19.15,19.12,19.12,4
20100801|2010-06-18 08:30,18,19.08,19.08,19.08,19.08,1
20100801|2010-06-18 09:30,18,19.155,19.155,19.14,19.14,3
20100801|2010-06-18 10:00,18,19.21,19.21,19.21,19.21,3
20100801|2010-06-18 10:30,18,19.255,19.275,19.225,19.275,3
20100801|2010-06-18 11:00,18,19.27,19.27,19.24,19.24,6
20100801|2010-06-18 11:30,18,19.215,19.215,19.215,19.215,1
20100801|2010-06-18 13:00,18,19.17,19.17,19.17,19.17,1
20100801|2010-06-18 13:30,18,19.21,19.21,19.21,19.21,1
20100801|2010-06-18 14:30,18,19.185,19.185,19.185,19.185,1
20100801|2010-06-20 18:30,21,19.24,19.245,19.24,19.245,2
20100801|2010-06-20 19:00,21,19.255,19.27,19.255,19.27,2
20100801|2010-06-20 23:00,21,19.265,19.265,19.265,19.265,1
20100801|2010-06-20 23:30,21,19.27,19.27,19.27,19.27,1
20100801|2010-06-21 00:30,21,19.395,19.395,19.395,19.395,1
20100801|2010-06-21 04:00,21,19.35,19.35,19.35,19.35,1
20100801|2010-06-21 04:30,21,19.37,19.37,19.37,19.37,1
20100801|2010-06-21 06:00,21,19.415,19.415,19.41,19.41,2
20100801|2010-06-21 06:30,21,19.46,19.46,19.46,19.46,1
20100801|2010-06-21 07:00,21,19.41,19.41,19.375,19.375,2
20100801|2010-06-21 07:30,21,19.325,19.325,19.325,19.325,1
20100801|2010-06-21 08:30,21,19.325,19.325,19.28,19.28,3
20100801|2010-06-21 09:30,21,19.315,19.315,19.26,19.275,7
20100801|2010-06-21 10:00,21,19.265,19.275,19.23,19.27,24
20100801|2010-06-21 10:30,21,19.275,19.28,19.225,19.225,28
20100801|2010-06-21 11:00,21,19.235,19.235,19.1,19.11,26
20100801|2010-06-21 11:30,21,19.08,19.08,18.77,18.77,7
20100801|2010-06-21 13:30,21,18.73,18.73,18.73,18.73,1
20100801|2010-06-21 14:00,21,18.7,18.75,18.7,18.75,3
20100801|2010-06-21 15:00,21,18.74,18.74,18.74,18.74,1
20100801|2010-06-21 17:00,22,18.755,18.755,18.755,18.755,1
20100801|2010-06-21 20:30,22,18.835,18.835,18.835,18.835,3
20100801|2010-06-21 21:00,22,18.825,18.825,18.825,18.825,2
20100801|2010-06-22 03:00,22,18.78,18.78,18.78,18.78,2
20100801|2010-06-22 08:00,22,18.91,18.91,18.91,18.91,1
20100801|2010-06-22 08:30,22,18.87,18.87,18.87,18.87,1
20100801|2010-06-22 09:00,22,18.835,18.835,18.815,18.815,8
20100801|2010-06-22 09:30,22,18.945,18.985,18.93,18.98,25
20100801|2010-06-22 10:00,22,18.97,18.97,18.965,18.965,22
20100801|2010-06-22 10:30,22,18.88,18.88,18.88,18.88,2
20100801|2010-06-22 11:00,22,18.9,18.9,18.9,18.9,10
20100801|2010-06-22 14:30,22,18.775,18.775,18.775,18.775,1
20100801|2010-06-23 00:00,23,18.845,18.845,18.845,18.845,1
20100801|2010-06-23 05:00,23,18.925,18.925,18.925,18.925,1
20100801|2010-06-23 06:00,23,18.965,18.965,18.96,18.96,2
20100801|2010-06-23 07:30,23,18.85,18.91,18.755,18.755,8
20100801|2010-06-23 08:00,23,18.755,18.795,18.755,18.795,5
20100801|2010-06-23 08:30,23,18.68,18.68,18.375,18.415,24
20100801|2010-06-23 09:00,23,18.445,18.45,18.375,18.385,9
20100801|2010-06-23 09:30,23,18.365,18.435,18.365,18.435,2
20100801|2010-06-23 10:00,23,18.485,18.51,18.46,18.46,15
20100801|2010-06-23 13:30,23,18.575,18.575,18.575,18.575,1
20100801|2010-06-23 14:00,23,18.5,18.5,18.5,18.5,2
20100801|2010-06-23 23:00,24,18.59,18.59,18.59,18.59,1
20100801|2010-06-24 02:00,24,18.56,18.56,18.45,18.45,2
20100801|2010-06-24 06:00,24,18.42,18.42,18.42,18.42,2
20100801|2010-06-24 06:30,24,18.39,18.39,18.35,18.35,4
20100801|2010-06-24 07:00,24,18.25,18.25,18.25,18.25,3
20100801|2010-06-24 07:30,24,18.395,18.395,18.395,18.395,2
20100801|2010-06-24 08:30,24,18.365,18.52,18.365,18.52,8
20100801|2010-06-24 09:00,24,18.425,18.425,18.425,18.425,10
20100801|2010-06-24 09:30,24,18.62,18.62,18.575,18.58,5
20100801|2010-06-24 10:00,24,18.64,18.64,18.635,18.635,3
20100801|2010-06-24 10:30,24,18.615,18.785,18.615,18.785,4
20100801|2010-06-24 11:00,24,18.745,18.745,18.725,18.725,2
20100801|2010-06-24 11:30,24,18.74,18.74,18.74,18.74,1
20100801|2010-06-24 12:00,24,18.75,18.76,18.75,18.76,2
20100801|2010-06-24 13:00,24,18.735,18.735,18.735,18.735,1
20100801|2010-06-24 13:30,24,18.72,18.72,18.72,18.72,2
20100801|2010-06-24 14:00,24,18.68,18.68,18.68,18.68,1
20100801|2010-06-24 16:00,24,18.69,18.69,18.69,18.69,1
20100801|2010-06-24 18:30,25,18.705,18.705,18.705,18.705,1
20100801|2010-06-24 23:00,25,18.71,18.71,18.71,18.71,1
20100801|2010-06-24 23:30,25,18.665,18.665,18.66,18.66,3
20100801|2010-06-25 02:00,25,18.71,18.71,18.71,18.71,2
20100801|2010-06-25 05:30,25,18.725,18.725,18.725,18.725,1
20100801|2010-06-25 06:00,25,18.7,18.705,18.655,18.705,4
20100801|2010-06-25 06:30,25,18.71,18.725,18.71,18.725,2
20100801|2010-06-25 07:00,25,18.805,18.805,18.76,18.76,8
20100801|2010-06-25 07:30,25,18.805,18.865,18.805,18.865,3
20100801|2010-06-25 08:00,25,18.805,18.93,18.8,18.92,12
20100801|2010-06-25 09:00,25,18.88,18.94,18.88,18.935,4
20100801|2010-06-25 10:00,25,18.91,18.91,18.91,18.91,5
20100801|2010-06-25 10:30,25,19.035,19.095,19.035,19.095,8
20100801|2010-06-25 11:00,25,19.085,19.09,19.085,19.09,4
20100801|2010-06-25 11:30,25,19.075,19.075,19.075,19.075,1
20100801|2010-06-25 12:30,25,19.085,19.085,19.085,19.085,2
20100801|2010-06-25 13:00,25,19.065,19.065,19.065,19.065,1
20100801|2010-06-25 14:30,25,19.04,19.04,19.04,19.04,1
20100801|2010-06-28 02:30,28,19.1,19.1,19.1,19.1,1
20100801|2010-06-28 03:00,28,19.09,19.095,19.09,19.095,2
20100801|2010-06-28 04:00,28,19.145,19.145,19.145,19.145,7
20100801|2010-06-28 04:30,28,19.145,19.145,19.145,19.145,1
20100801|2010-06-28 05:30,28,19.125,19.125,19.085,19.085,10
20100801|2010-06-28 06:00,28,19.11,19.11,19.11,19.11,1
20100801|2010-06-28 06:30,28,19.08,19.08,19.075,19.075,5
20100801|2010-06-28 07:30,28,19.05,19.05,19.05,19.05,2
20100801|2010-06-28 08:30,28,19.11,19.215,19.11,19.21,22
20100801|2010-06-28 09:00,28,19.24,19.24,19.24,19.24,1
20100801|2010-06-28 09:30,28,19.245,19.245,19,19.06,6
20100801|2010-06-28 10:00,28,19.03,19.045,19.03,19.045,3
20100801|2010-06-28 10:30,28,19.075,19.075,18.795,18.795,10
20100801|2010-06-28 11:00,28,18.75,18.75,18.71,18.73,11
20100801|2010-06-28 11:30,28,18.75,18.75,18.75,18.75,4
20100801|2010-06-28 12:00,28,18.695,18.715,18.66,18.71,5
20100801|2010-06-28 12:30,28,18.74,18.74,18.74,18.74,1
20100801|2010-06-28 13:00,28,18.795,18.795,18.795,18.795,1
20100801|2010-06-28 17:30,29,18.78,18.78,18.78,18.78,2
20100801|2010-06-28 19:00,29,18.76,18.76,18.76,18.76,1
20100801|2010-06-28 20:00,29,18.71,18.71,18.71,18.71,2
20100801|2010-06-28 21:00,29,18.7,18.7,18.7,18.7,1
20100801|2010-06-28 22:30,29,18.685,18.685,18.685,18.685,1
20100801|2010-06-29 01:00,29,18.65,18.66,18.64,18.64,3
20100801|2010-06-29 01:30,29,18.57,18.57,18.565,18.565,2
20100801|2010-06-29 02:00,29,18.595,18.595,18.585,18.585,2
20100801|2010-06-29 02:30,29,18.58,18.58,18.58,18.58,1
20100801|2010-06-29 03:00,29,18.555,18.56,18.495,18.5,9
20100801|2010-06-29 04:00,29,18.53,18.53,18.53,18.53,1
20100801|2010-06-29 05:30,29,18.58,18.58,18.58,18.58,10
20100801|2010-06-29 06:00,29,18.57,18.57,18.57,18.57,2
20100801|2010-06-29 06:30,29,18.555,18.555,18.545,18.55,19
20100801|2010-06-29 07:00,29,18.515,18.565,18.515,18.565,3
20100801|2010-06-29 07:30,29,18.66,18.66,18.66,18.66,6
20100801|2010-06-29 08:00,29,18.64,18.665,18.64,18.665,2
20100801|2010-06-29 08:30,29,18.635,18.635,18.42,18.51,23
20100801|2010-06-29 09:00,29,18.415,18.495,18.41,18.41,11
20100801|2010-06-29 09:30,29,18.455,18.525,18.42,18.525,11
20100801|2010-06-29 10:00,29,18.53,18.535,18.505,18.505,5
20100801|2010-06-29 10:30,29,18.49,18.515,18.49,18.515,14
20100801|2010-06-29 11:00,29,18.635,18.655,18.6,18.655,6
20100801|2010-06-29 11:30,29,18.635,18.635,18.59,18.59,9
20100801|2010-06-29 12:30,29,18.6,18.6,18.6,18.6,5
20100801|2010-06-29 13:00,29,18.61,18.62,18.595,18.595,13
20100801|2010-06-29 13:30,29,18.57,18.57,18.56,18.565,12
20100801|2010-06-29 14:30,29,18.495,18.495,18.495,18.495,5
20100801|2010-06-29 15:30,29,18.51,18.51,18.51,18.51,1
20100801|2010-06-29 20:30,30,18.535,18.535,18.535,18.535,1
20100801|2010-06-30 00:30,30,18.58,18.585,18.58,18.585,18
20100801|2010-06-30 01:00,30,18.585,18.585,18.57,18.57,10
20100801|2010-06-30 01:30,30,18.59,18.59,18.59,18.59,4
20100801|2010-06-30 03:00,30,18.655,18.655,18.655,18.655,2
20100801|2010-06-30 03:30,30,18.63,18.63,18.63,18.63,1
20100801|2010-06-30 04:00,30,18.6,18.6,18.6,18.6,9
20100801|2010-06-30 04:30,30,18.61,18.64,18.61,18.64,23
20100801|2010-06-30 05:00,30,18.77,18.78,18.77,18.78,20
20100801|2010-06-30 05:30,30,18.705,18.705,18.705,18.705,1
20100801|2010-06-30 07:00,30,18.695,18.695,18.695,18.695,1
20100801|2010-06-30 07:30,30,18.62,18.62,18.62,18.62,1
20100801|2010-06-30 08:00,30,18.56,18.56,18.515,18.515,3
20100801|2010-06-30 09:00,30,18.65,18.695,18.65,18.655,12
20100801|2010-06-30 09:30,30,18.65,18.65,18.5,18.5,6
20100801|2010-06-30 10:00,30,18.605,18.615,18.605,18.615,14
20100801|2010-06-30 10:30,30,18.605,18.605,18.605,18.605,2
20100801|2010-06-30 11:00,30,18.6,18.6,18.6,18.6,1
20100801|2010-06-30 12:00,30,18.65,18.65,18.65,18.65,1
20100801|2010-06-30 13:00,30,18.65,18.65,18.65,18.65,1
20100801|2010-06-30 18:00,1,18.62,18.62,18.62,18.62,1
20100801|2010-06-30 21:00,1,18.56,18.56,18.56,18.56,5
20100801|2010-07-01 02:00,1,18.485,18.485,18.485,18.485,2
20100801|2010-07-01 04:30,1,18.53,18.53,18.53,18.53,1
20100801|2010-07-01 05:30,1,18.635,18.635,18.635,18.635,1
20100801|2010-07-01 07:00,1,18.5,18.525,18.5,18.525,20
20100801|2010-07-01 07:30,1,18.53,18.53,18.45,18.49,10
20100801|2010-07-01 08:00,1,18.41,18.41,18.41,18.41,1
20100801|2010-07-01 09:00,1,18.4,18.4,18.27,18.27,9
20100801|2010-07-01 09:30,1,18.28,18.28,18.05,18.09,16
20100801|2010-07-01 10:00,1,18,18.035,17.915,18.02,74
20100801|2010-07-01 10:30,1,18.05,18.065,18,18,5
20100801|2010-07-01 11:00,1,17.8,17.81,17.76,17.77,17
20100801|2010-07-01 11:30,1,17.865,17.91,17.845,17.845,4
20100801|2010-07-01 12:00,1,17.81,17.86,17.77,17.79,5
20100801|2010-07-01 13:30,1,17.855,17.855,17.73,17.73,3
20100801|2010-07-01 14:30,1,17.82,17.82,17.82,17.82,3
20100801|2010-07-01 17:00,2,17.825,17.835,17.825,17.835,2
20100801|2010-07-01 18:00,2,17.91,17.91,17.91,17.91,2
20100801|2010-07-01 18:30,2,17.895,17.895,17.895,17.895,1
20100801|2010-07-01 19:00,2,17.9,17.905,17.9,17.905,5
20100801|2010-07-01 19:30,2,17.92,17.935,17.915,17.935,5
20100801|2010-07-01 20:30,2,17.92,17.945,17.92,17.945,4
20100801|2010-07-01 21:00,2,17.96,17.96,17.96,17.96,2
20100801|2010-07-02 01:30,2,17.95,17.95,17.95,17.95,1
20100801|2010-07-02 02:00,2,18.015,18.015,18.005,18.005,12
20100801|2010-07-02 02:30,2,18.01,18.055,18.01,18.055,14
20100801|2010-07-02 03:00,2,18.025,18.065,18.015,18.065,31
20100801|2010-07-02 03:30,2,18.06,18.06,18.06,18.06,4
20100801|2010-07-02 04:30,2,18.04,18.04,18.04,18.04,3
20100801|2010-07-02 05:00,2,18.035,18.035,18.035,18.035,1
20100801|2010-07-02 05:30,2,18.01,18.01,18.01,18.01,4
20100801|2010-07-02 06:00,2,17.92,17.92,17.92,17.92,1
20100801|2010-07-02 06:30,2,17.925,17.925,17.925,17.925,19
20100801|2010-07-02 07:00,2,17.8,17.8,17.745,17.745,5
20100801|2010-07-02 07:30,2,17.735,17.79,17.735,17.79,2
20100801|2010-07-02 08:00,2,17.775,17.8,17.775,17.8,2
20100801|2010-07-02 08:30,2,17.75,17.76,17.735,17.735,3
20100801|2010-07-02 09:00,2,17.725,17.725,17.715,17.715,10
20100801|2010-07-02 09:30,2,17.74,17.74,17.71,17.71,2
20100801|2010-07-02 10:00,2,17.71,17.71,17.71,17.71,1
20100801|2010-07-02 11:30,2,17.755,17.755,17.755,17.755,2
20100801|2010-07-02 12:00,2,17.765,17.765,17.71,17.71,2
20100801|2010-07-02 14:30,2,17.84,17.845,17.84,17.845,2
20100801|2010-07-02 15:00,2,17.855,17.855,17.85,17.85,2
20100801|2010-07-04 21:00,6,17.88,17.88,17.88,17.88,4
20100801|2010-07-04 23:00,6,17.88,17.88,17.88,17.88,2
20100801|2010-07-04 23:30,6,17.91,17.91,17.91,17.91,1
20100801|2010-07-05 01:00,6,17.885,17.885,17.885,17.885,1
20100801|2010-07-05 03:30,6,17.88,17.88,17.88,17.88,1
20100801|2010-07-05 04:00,6,17.88,17.88,17.88,17.88,1
20100801|2010-07-05 04:30,6,17.825,17.825,17.815,17.815,5
20100801|2010-07-05 07:00,6,17.815,17.815,17.815,17.815,1
20100801|2010-07-05 07:30,6,17.78,17.78,17.78,17.78,1
20100801|2010-07-05 08:30,6,17.785,17.785,17.785,17.785,1
20100801|2010-07-05 11:00,6,17.78,17.78,17.78,17.78,1
20100801|2010-07-06 00:30,6,17.815,17.815,17.815,17.815,1
20100801|2010-07-06 02:00,6,17.83,17.83,17.83,17.83,2
20100801|2010-07-06 03:30,6,17.92,17.93,17.92,17.93,11
20100801|2010-07-06 07:00,6,17.78,17.78,17.78,17.78,1
20100801|2010-07-06 07:30,6,17.745,17.84,17.745,17.79,15
20100801|2010-07-06 08:00,6,17.84,17.84,17.84,17.84,8
20100801|2010-07-06 08:30,6,17.695,17.695,17.62,17.69,70
20100801|2010-07-06 09:00,6,17.685,17.685,17.68,17.68,3
20100801|2010-07-06 09:30,6,17.71,17.71,17.71,17.71,1
20100801|2010-07-06 10:30,6,17.975,17.975,17.975,17.975,1
20100801|2010-07-06 11:30,6,17.965,17.965,17.965,17.965,1
20100801|2010-07-06 14:00,6,17.74,17.74,17.74,17.74,1
20100801|2010-07-06 15:00,6,17.835,17.835,17.835,17.835,1
20100801|2010-07-06 19:00,7,17.8,17.8,17.8,17.8,1
20100801|2010-07-06 19:30,7,17.845,17.845,17.845,17.845,4
20100801|2010-07-07 01:00,7,17.7,17.7,17.7,17.7,1
20100801|2010-07-07 02:30,7,17.66,17.66,17.66,17.66,2
20100801|2010-07-07 04:00,7,17.645,17.645,17.59,17.59,2
20100801|2010-07-07 06:00,7,17.685,17.685,17.685,17.685,2
20100801|2010-07-07 06:30,7,17.685,17.685,17.685,17.685,3
20100801|2010-07-07 07:30,7,17.745,17.775,17.745,17.775,20
20100801|2010-07-07 08:30,7,17.78,17.805,17.78,17.805,8
20100801|2010-07-07 09:00,7,17.8,17.805,17.8,17.805,8
20100801|2010-07-07 09:30,7,17.81,17.94,17.81,17.94,25
20100801|2010-07-07 10:00,7,17.865,17.915,17.865,17.915,7
20100801|2010-07-07 11:30,7,18.01,18.01,18,18,20
20100801|2010-07-07 12:00,7,18.05,18.05,18.05,18.05,1
20100801|2010-07-07 12:30,7,18.015,18.035,18.015,18.035,2
20100801|2010-07-08 01:00,8,18.09,18.11,18.09,18.11,3
20100801|2010-07-08 01:30,8,18.12,18.12,18.12,18.12,2
20100801|2010-07-08 02:00,8,18.08,18.08,18.065,18.065,2
20100801|2010-07-08 03:30,8,18.045,18.045,18.045,18.045,10
20100801|2010-07-08 04:00,8,18,18.03,18,18.03,4
20100801|2010-07-08 05:30,8,17.975,17.975,17.975,17.975,1
20100801|2010-07-08 06:00,8,18,18,18,18,1
20100801|2010-07-08 07:00,8,18.045,18.045,18.045,18.045,1
20100801|2010-07-08 07:30,8,17.96,17.96,17.96,17.96,1
20100801|2010-07-08 08:30,8,18.045,18.045,17.785,17.785,12
20100801|2010-07-08 09:00,8,17.78,17.82,17.78,17.82,3
20100801|2010-07-08 09:30,8,17.79,17.79,17.78,17.78,2
20100801|2010-07-08 10:00,8,17.77,17.79,17.77,17.79,2
20100801|2010-07-08 11:30,8,17.865,17.865,17.865,17.865,1
20100801|2010-07-08 12:00,8,17.82,17.87,17.82,17.845,3
20100801|2010-07-08 12:30,8,17.865,17.865,17.865,17.865,1
20100801|2010-07-08 14:30,8,17.95,17.95,17.95,17.95,1
20100801|2010-07-08 22:00,9,17.95,17.95,17.95,17.95,1
20100801|2010-07-09 00:00,9,17.895,17.895,17.895,17.895,1
20100801|2010-07-09 01:30,9,17.925,17.925,17.925,17.925,1
20100801|2010-07-09 05:00,9,17.865,17.865,17.865,17.865,2
20100801|2010-07-09 06:30,9,17.975,17.975,17.93,17.93,3
20100801|2010-07-09 07:00,9,17.985,17.985,17.985,17.985,2
20100801|2010-07-09 07:30,9,18,18.035,18,18.015,7
20100801|2010-07-09 08:30,9,18.075,18.085,18.075,18.085,20
20100801|2010-07-09 09:00,9,18.085,18.085,18.085,18.085,1
20100801|2010-07-09 09:30,9,18.19,18.19,18.19,18.19,1
20100801|2010-07-09 10:00,9,18.1,18.1,18.1,18.1,3
20100801|2010-07-09 11:30,9,18.1,18.1,18.1,18.1,21
20100801|2010-07-09 12:00,9,18.07,18.07,18.07,18.07,1
20100801|2010-07-11 23:00,12,18.105,18.105,18.105,18.105,1
20100801|2010-07-12 05:00,12,17.975,17.975,17.975,17.975,1
20100801|2010-07-12 07:00,12,17.985,17.985,17.985,17.985,1
20100801|2010-07-12 07:30,12,18.025,18.06,18.025,18.06,2
20100801|2010-07-12 08:00,12,17.98,17.98,17.98,17.98,2
20100801|2010-07-12 08:30,12,18.035,18.06,18.035,18.05,7
20100801|2010-07-12 09:00,12,18.055,18.055,18.055,18.055,1
20100801|2010-07-12 09:30,12,17.895,17.895,17.89,17.89,3
20100801|2010-07-12 10:00,12,17.825,17.86,17.825,17.86,3
20100801|2010-07-12 11:00,12,17.905,17.905,17.875,17.875,9
20100801|2010-07-13 02:30,13,17.955,17.955,17.955,17.955,1
20100801|2010-07-13 03:30,13,17.955,17.955,17.955,17.955,1
20100801|2010-07-13 06:30,13,18.055,18.055,18.055,18.055,2
20100801|2010-07-13 07:30,13,18.295,18.31,18.275,18.29,5
20100801|2010-07-13 08:00,13,18.29,18.29,18.265,18.265,3
20100801|2010-07-13 08:30,13,18.23,18.23,18.23,18.23,1
20100801|2010-07-13 10:30,13,18.31,18.31,18.31,18.31,1
20100801|2010-07-13 12:00,13,18.24,18.24,18.235,18.235,5
20100801|2010-07-13 23:00,14,18.255,18.255,18.255,18.255,1
20100801|2010-07-14 01:00,14,18.25,18.25,18.25,18.25,1
20100801|2010-07-14 02:00,14,18.27,18.27,18.27,18.27,1
20100801|2010-07-14 05:30,14,18.29,18.29,18.29,18.29,1
20100801|2010-07-14 06:30,14,18.18,18.185,18.18,18.18,3
20100801|2010-07-14 07:00,14,18.18,18.18,18.145,18.145,3
20100801|2010-07-14 07:30,14,18.13,18.18,18.13,18.145,6
20100801|2010-07-14 08:00,14,18.25,18.25,18.25,18.25,1
20100801|2010-07-14 08:30,14,18.195,18.195,18.195,18.195,1
20100801|2010-07-14 09:00,14,18.18,18.18,18.18,18.18,1
20100801|2010-07-14 09:30,14,18.2,18.2,18.2,18.2,1
20100801|2010-07-14 10:00,14,18.25,18.485,18.25,18.485,9
20100801|2010-07-14 10:30,14,18.45,18.45,18.45,18.45,1
20100801|2010-07-14 11:00,14,18.245,18.25,18.245,18.25,2
20100801|2010-07-14 11:30,14,18.24,18.24,18.24,18.24,5
20100801|2010-07-14 12:30,14,18.305,18.305,18.305,18.305,1
20100801|2010-07-14 13:00,14,18.28,18.295,18.26,18.295,4
20100801|2010-07-14 14:00,14,18.355,18.355,18.355,18.355,1
20100801|2010-07-15 09:00,15,18.24,18.26,18.155,18.26,29
20100801|2010-07-15 09:30,15,18.285,18.285,18.285,18.285,1
20100801|2010-07-15 10:00,15,18.31,18.35,18.31,18.35,2
20100801|2010-07-15 21:30,16,18.315,18.315,18.31,18.31,3
20100801|2010-07-15 23:00,16,18.265,18.265,18.265,18.265,1
20100801|2010-07-16 05:00,16,18.29,18.29,18.29,18.29,1
20100801|2010-07-16 06:30,16,18.265,18.265,18.265,18.265,1
20100801|2010-07-16 07:00,16,18.17,18.17,18.17,18.17,2
20100801|2010-07-16 07:30,16,18.03,18.03,17.935,17.935,15
20100801|2010-07-16 08:00,16,17.895,17.895,17.895,17.895,1
20100801|2010-07-16 08:30,16,17.87,17.87,17.75,17.75,25
20100801|2010-07-16 09:00,16,17.77,17.84,17.77,17.84,20
20100801|2010-07-16 09:30,16,17.815,17.845,17.815,17.83,22
20100801|2010-07-16 10:30,16,17.78,17.78,17.78,17.78,2
20100801|2010-07-16 11:00,16,17.845,17.85,17.825,17.83,6
20100801|2010-07-16 11:30,16,17.795,17.8,17.795,17.8,2
20100801|2010-07-16 12:00,16,17.805,17.81,17.805,17.81,2
20100801|2010-07-16 12:30,16,17.81,17.81,17.81,17.81,1
20100801|2010-07-16 14:00,16,17.845,17.845,17.845,17.845,1
20100801|2010-07-16 14:30,16,17.85,17.85,17.85,17.85,1
20100801|2010-07-19 07:30,19,17.755,17.755,17.755,17.755,1
20100801|2010-07-19 08:00,19,17.7,17.72,17.7,17.72,2
20100801|2010-07-19 08:30,19,17.7,17.705,17.7,17.705,2
20100801|2010-07-19 09:30,19,17.68,17.68,17.51,17.51,5
20100801|2010-07-19 10:00,19,17.53,17.58,17.53,17.58,2
20100801|2010-07-19 11:00,19,17.56,17.56,17.56,17.56,1
20100801|2010-07-19 12:30,19,17.565,17.565,17.565,17.565,1
20100801|2010-07-19 13:30,19,17.58,17.58,17.58,17.58,3
20100801|2010-07-19 19:00,20,17.6,17.6,17.6,17.6,1
20100801|2010-07-20 00:00,20,17.66,17.675,17.66,17.675,2
20100801|2010-07-20 02:00,20,17.675,17.675,17.675,17.675,2
20100801|2010-07-20 04:00,20,17.665,17.665,17.665,17.665,1
20100801|2010-07-20 07:00,20,17.46,17.46,17.46,17.46,1
20100801|2010-07-20 10:00,20,17.75,17.75,17.75,17.75,1
20100801|2010-07-20 11:30,20,17.68,17.68,17.68,17.68,9
20100801|2010-07-20 21:30,21,17.725,17.725,17.725,17.725,1
20100801|2010-07-21 03:30,21,17.67,17.67,17.67,17.67,1
20100801|2010-07-21 05:30,21,17.83,17.83,17.83,17.83,10
20100801|2010-07-21 06:30,21,17.84,17.84,17.84,17.84,2
20100801|2010-07-21 07:00,21,17.86,17.86,17.86,17.86,1
20100801|2010-07-21 07:30,21,17.79,17.79,17.78,17.78,12
20100801|2010-07-21 08:00,21,17.84,17.84,17.84,17.84,1
20100801|2010-07-21 08:30,21,17.855,17.855,17.855,17.855,2
20100801|2010-07-22 01:30,22,17.66,17.66,17.66,17.66,1
20100801|2010-07-22 08:30,22,17.985,18.15,17.95,18.15,4
20100801|2010-07-22 09:00,22,18.17,18.17,18.17,18.17,1
20100801|2010-07-22 09:30,22,18.16,18.16,18.16,18.16,5
20100801|2010-07-22 10:00,22,18.11,18.11,18.11,18.11,1
20100801|2010-07-22 11:30,22,18.11,18.12,18.11,18.12,4
20100801|2010-07-22 12:00,22,18.145,18.155,18.125,18.125,4
20100801|2010-07-22 13:00,22,18.11,18.11,18.11,18.11,1
20100801|2010-07-22 13:30,22,18.11,18.11,18.11,18.11,1
20100801|2010-07-22 14:00,22,18.12,18.12,18.12,18.12,1
20100801|2010-07-22 15:00,22,18.11,18.11,18.11,18.11,1
20100801|2010-07-22 21:00,23,18.14,18.14,18.14,18.14,1
20100801|2010-07-22 22:00,23,18.15,18.15,18.15,18.15,2
20100801|2010-07-23 01:00,23,18.165,18.165,18.165,18.165,2
20100801|2010-07-23 01:30,23,18.145,18.145,18.145,18.145,1
20100801|2010-07-23 08:30,23,18.15,18.17,18.15,18.17,3
20100801|2010-07-23 10:30,23,18.22,18.22,18.22,18.22,2
20100801|2010-07-23 13:30,23,18.105,18.105,18.105,18.105,1
20100801|2010-07-26 05:30,26,18,18,18,18,1
20100801|2010-07-26 07:30,26,18.135,18.135,18.135,18.135,3
20100801|2010-07-26 09:30,26,18.09,18.09,18.09,18.09,1
20100801|2010-07-26 10:00,26,18.075,18.075,18.075,18.075,1
20100801|2010-07-26 13:30,26,18.19,18.19,18.19,18.19,1
20100801|2010-07-26 21:30,27,18.18,18.18,18.18,18.18,1
20100801|2010-07-27 08:30,27,17.95,17.95,17.95,17.95,1
20100801|2010-07-27 09:00,27,17.81,17.82,17.785,17.785,7
20100801|2010-07-27 09:30,27,17.655,17.68,17.655,17.68,7
20100801|2010-07-27 10:00,27,17.68,17.68,17.68,17.68,4
20100801|2010-07-27 10:30,27,17.66,17.66,17.66,17.66,5
20100801|2010-07-27 11:30,27,17.645,17.645,17.645,17.645,1
20100801|2010-07-28 07:30,28,17.5,17.5,17.495,17.495,10
20100801|2010-07-28 08:00,28,17.41,17.41,17.4,17.4,2
20100801|2010-07-28 08:30,28,17.46,17.46,17.44,17.44,20
20100801|2010-07-28 10:30,28,17.47,17.47,17.47,17.47,1
20100801|2010-07-28 11:00,28,17.45,17.45,17.445,17.445,10
20100801|2010-07-28 11:30,28,17.51,17.515,17.51,17.515,4
20100801|2010-07-28 20:00,29,17.585,17.615,17.585,17.61,4
20100801|2010-07-28 22:30,29,17.59,17.59,17.59,17.59,1
20100801|2010-07-29 04:30,29,17.6,17.6,17.6,17.6,1
20100801|2010-07-29 05:30,29,17.575,17.575,17.575,17.575,1
20100801|2010-07-29 06:00,29,17.555,17.585,17.555,17.585,20
20100801|2010-07-29 08:30,29,17.59,17.59,17.59,17.59,1
20100801|2010-07-29 09:30,29,17.615,17.615,17.615,17.615,4
20100801|2010-07-29 10:30,29,17.57,17.57,17.57,17.57,1
20100801|2010-07-30 02:00,30,17.64,17.64,17.64,17.64,1
20100801|2010-08-03 08:00,3,18.435,18.435,18.435,18.435,1
20100801|2010-08-03 08:30,3,18.465,18.475,18.465,18.475,2
20100801|2010-08-13 00:30,13,18.13,18.13,18.13,18.13,1
20100801|2010-08-13 02:30,13,18.1,18.1,18.1,18.1,1
20100801|2010-08-16 14:00,16,18.375,18.375,18.375,18.375,1
20100801|2010-08-17 20:00,18,18.515,18.55,18.48,18.55,6
20100801|2010-08-20 05:00,20,18.195,18.195,18.195,18.195,2
20100801|2010-08-20 07:30,20,18.12,18.12,18.12,18.12,1
20100801|2010-08-23 12:00,23,17.925,17.925,17.925,17.925,1
20100801|2010-08-25 19:30,26,19,19,19,19,1
20100801|2010-08-25 20:00,26,19.06,19.06,19.06,19.06,1
20100901|2009-06-01 08:00,1,15.905,15.905,15.905,15.905,1
20100901|2009-06-02 11:30,2,15.98,15.98,15.98,15.98,1
20100901|2009-06-05 08:00,5,15.515,15.515,15.5,15.5,2
20100901|2009-06-09 07:30,9,15.425,15.425,15.425,15.425,1
20100901|2009-06-30 01:30,30,14.23,14.23,14.23,14.23,1
20100901|2009-07-20 11:00,20,13.79,13.79,13.79,13.79,1
20100901|2009-07-22 12:30,22,13.845,13.845,13.845,13.845,1
20100901|2009-07-24 12:00,24,13.965,13.965,13.965,13.965,4
20100901|2009-07-27 12:30,27,14.135,14.135,14.135,14.135,1
20100901|2009-07-29 09:00,29,13.59,13.59,13.59,13.59,1
20100901|2009-07-29 12:00,29,13.38,13.38,13.38,13.38,2
20100901|2009-07-30 11:30,30,13.61,13.61,13.61,13.61,1
20100901|2009-08-03 09:00,3,14.54,14.54,14.54,14.54,1
20100901|2009-08-06 15:00,6,14.675,14.675,14.67,14.67,5
20100901|2009-08-10 11:00,10,14.655,14.655,14.62,14.62,4
20100901|2009-08-14 13:30,14,14.8,14.8,14.8,14.8,1
20100901|2009-08-14 15:30,14,14.86,14.86,14.86,14.86,1
20100901|2009-08-17 07:00,17,14.18,14.18,14.18,14.18,1
20100901|2009-08-19 11:00,19,14.065,14.065,14.065,14.065,2
20100901|2009-08-19 12:00,19,14.005,14.005,14.005,14.005,1
20100901|2009-08-19 14:30,19,13.91,13.91,13.91,13.91,2
20100901|2009-08-26 10:00,26,14.38,14.38,14.38,14.38,1
20100901|2009-08-27 09:00,27,14.225,14.295,14.225,14.295,3
20100901|2009-08-27 09:30,27,14.29,14.29,14.29,14.29,1
20100901|2009-08-27 10:00,27,14.25,14.25,14.25,14.25,1
20100901|2009-08-27 12:00,27,14.335,14.34,14.335,14.34,7
20100901|2009-08-27 14:00,27,14.405,14.405,14.405,14.405,1
20100901|2009-08-28 04:30,28,14.57,14.575,14.57,14.575,3
20100901|2009-08-31 09:00,31,14.76,14.76,14.76,14.76,2
20100901|2009-08-31 12:00,31,15.01,15.01,15.01,15.01,1
20100901|2009-09-04 07:30,4,16.125,16.125,16.125,16.125,3
20100901|2009-09-04 11:30,4,16.38,16.38,16.38,16.38,1
20100901|2009-09-08 08:00,8,16.8,16.8,16.8,16.8,1
20100901|2009-09-09 04:00,9,16.46,16.46,16.46,16.46,1
20100901|2009-09-11 11:30,11,16.82,16.82,16.82,16.82,1
20100901|2009-09-11 12:30,11,16.855,16.855,16.855,16.855,1
20100901|2009-09-14 12:30,14,16.71,16.71,16.71,16.71,1
20100901|2009-09-16 04:30,16,17.415,17.415,17.415,17.415,1
20100901|2009-09-21 07:00,21,16.83,16.83,16.83,16.83,1
20100901|2009-09-21 09:00,21,16.795,16.795,16.795,16.795,1
20100901|2009-09-21 12:30,21,16.99,16.99,16.99,16.99,3
20100901|2009-09-22 09:30,22,17.23,17.23,17.23,17.23,3
20100901|2009-09-22 12:00,22,17.22,17.22,17.22,17.22,3
20100901|2009-09-23 09:30,23,16.915,16.915,16.915,16.915,2
20100901|2009-09-23 11:30,23,16.995,16.995,16.995,16.995,2
20100901|2009-09-23 12:00,23,16.995,16.995,16.995,16.995,1
20100901|2009-09-23 19:30,24,16.975,16.975,16.975,16.975,1
20100901|2009-09-25 10:30,25,16.29,16.29,16.29,16.29,2
20100901|2009-09-28 12:00,28,16.27,16.27,16.27,16.27,3
20100901|2009-09-29 12:00,29,16.25,16.25,16.25,16.25,2
20100901|2009-09-30 12:00,30,16.72,16.72,16.72,16.72,3
20100901|2009-10-05 06:00,5,16.305,16.305,16.305,16.305,6
20100901|2009-10-06 07:00,6,17.085,17.085,17.085,17.085,1
20100901|2009-10-08 09:30,8,17.815,17.815,17.815,17.815,2
20100901|2009-10-08 10:30,8,17.905,17.905,17.905,17.905,1
20100901|2009-10-16 06:30,16,17.315,17.315,17.315,17.315,1
20100901|2009-10-20 08:00,20,17.875,17.875,17.87,17.87,14
20100901|2009-10-21 10:00,21,17.75,17.75,17.75,17.75,1
20100901|2009-10-23 09:00,23,17.895,17.895,17.895,17.895,1
20100901|2009-10-23 10:00,23,17.7,17.7,17.7,17.7,2
20100901|2009-10-23 12:30,23,17.785,17.785,17.785,17.785,1
20100901|2009-10-26 12:30,26,17.24,17.24,17.24,17.24,1
20100901|2009-10-27 09:00,27,16.8,16.8,16.8,16.8,1
20100901|2009-10-28 09:30,28,16.495,16.495,16.495,16.495,1
20100901|2009-10-28 12:00,28,16.31,16.31,16.31,16.31,14
20100901|2009-10-29 12:00,29,16.72,16.735,16.72,16.735,7
20100901|2009-10-30 10:00,30,16.42,16.42,16.42,16.42,1
20100901|2009-10-30 12:00,30,16.32,16.32,16.32,16.32,7
20100901|2009-11-02 06:30,2,16.665,16.665,16.665,16.665,1
20100901|2009-11-02 07:00,2,16.63,16.63,16.63,16.63,1
20100901|2009-11-02 08:30,2,16.655,16.655,16.655,16.655,1
20100901|2009-11-02 09:30,2,16.72,16.72,16.72,16.72,1
20100901|2009-11-02 10:30,2,16.775,16.775,16.775,16.775,1
20100901|2009-11-03 10:30,3,16.95,16.99,16.95,16.99,2
20100901|2009-11-06 11:30,6,17.46,17.46,17.46,17.46,5
20100901|2009-11-08 17:00,9,17.575,17.58,17.575,17.58,10
20100901|2009-11-09 08:30,9,17.78,17.78,17.78,17.78,2
20100901|2009-11-09 09:00,9,17.75,17.75,17.75,17.75,5
20100901|2009-11-10 07:00,10,17.415,17.415,17.41,17.41,2
20100901|2009-11-11 20:00,12,17.815,17.815,17.815,17.815,1
20100901|2009-11-12 03:30,12,17.57,17.57,17.57,17.57,5
20100901|2009-11-12 08:00,12,17.53,17.53,17.53,17.53,1
20100901|2009-11-13 09:30,13,17.27,17.27,17.27,17.27,1
20100901|2009-11-13 11:00,13,17.5,17.51,17.5,17.51,2
20100901|2009-11-13 11:30,13,17.48,17.485,17.48,17.48,5
20100901|2009-11-16 07:00,16,17.845,17.845,17.845,17.845,2
20100901|2009-11-16 10:30,16,18.39,18.39,18.39,18.39,1
20100901|2009-11-17 12:00,17,18.42,18.42,18.42,18.42,4
20100901|2009-11-19 11:00,19,18.45,18.45,18.445,18.445,4
20100901|2009-11-19 13:30,19,18.615,18.615,18.615,18.615,1
20100901|2009-11-23 08:00,23,18.835,18.835,18.835,18.835,1
20100901|2009-11-23 08:30,23,18.98,18.98,18.98,18.98,2
20100901|2009-11-25 07:00,25,18.775,18.775,18.775,18.775,1
20100901|2009-11-27 00:00,27,18.12,18.12,18.12,18.12,5
20100901|2009-11-27 01:00,27,18.035,18.035,18.035,18.035,1
20100901|2009-11-27 07:00,27,18.205,18.205,18.205,18.205,1
20100901|2009-11-27 07:30,27,17.97,17.97,17.97,17.97,1
20100901|2009-11-27 10:00,27,18.48,18.48,18.435,18.435,2
20100901|2009-11-27 11:00,27,18.42,18.43,18.4,18.4,3
20100901|2009-11-27 12:00,27,18.415,18.415,18.415,18.415,2
20100901|2009-11-29 17:00,30,18.56,18.56,18.56,18.56,1
20100901|2009-11-29 23:00,30,18.48,18.48,18.48,18.48,1
20100901|2009-11-30 09:00,30,18.45,18.45,18.45,18.45,1
20100901|2009-11-30 10:00,30,18.39,18.39,18.39,18.39,1
20100901|2009-11-30 11:00,30,18.425,18.425,18.425,18.425,1
20100901|2009-11-30 12:00,30,18.58,18.58,18.58,18.58,14
20100901|2009-11-30 17:30,1,18.62,18.62,18.62,18.62,1
20100901|2009-11-30 23:00,1,18.48,18.48,18.48,18.48,1
20100901|2009-12-01 10:30,1,19.29,19.29,19.215,19.215,2
20100901|2009-12-01 11:30,1,19.235,19.24,19.195,19.195,6
20100901|2009-12-01 12:00,1,19.19,19.19,19.19,19.19,1
20100901|2009-12-01 20:30,2,19.36,19.36,19.36,19.36,1
20100901|2009-12-02 02:30,2,19.32,19.32,19.32,19.32,1
20100901|2009-12-03 00:00,3,19.28,19.28,19.28,19.28,1
20100901|2009-12-03 04:30,3,19.25,19.25,19.25,19.25,1
20100901|2009-12-03 08:00,3,19.11,19.11,19.11,19.11,1
20100901|2009-12-03 09:00,3,18.995,18.995,18.995,18.995,1
20100901|2009-12-03 09:30,3,19.04,19.04,19.04,19.04,1
20100901|2009-12-03 10:00,3,19.13,19.13,19.13,19.13,1
20100901|2009-12-03 12:00,3,19.15,19.15,19.15,19.15,1
20100901|2009-12-03 13:00,3,19.12,19.12,19.12,19.12,1
20100901|2009-12-03 14:30,3,19.03,19.03,19.03,19.03,1
20100901|2009-12-03 17:00,4,18.93,18.93,18.93,18.93,4
20100901|2009-12-03 22:30,4,18.86,18.86,18.86,18.86,1
20100901|2009-12-04 08:00,4,18.66,18.865,18.66,18.865,2
20100901|2009-12-04 09:30,4,18.55,18.55,18.53,18.53,3
20100901|2009-12-04 10:00,4,18.625,18.625,18.625,18.625,7
20100901|2009-12-04 13:00,4,18.545,18.545,18.545,18.545,1
20100901|2009-12-06 19:00,7,18.33,18.33,18.33,18.33,1
20100901|2009-12-06 21:30,7,18.36,18.36,18.36,18.36,1
20100901|2009-12-07 02:30,7,18.18,18.18,18.18,18.18,1
20100901|2009-12-07 04:00,7,18.24,18.24,18.24,18.24,1
20100901|2009-12-07 06:00,7,18.135,18.135,18.135,18.135,2
20100901|2009-12-07 07:30,7,18.19,18.19,18.19,18.19,1
20100901|2009-12-07 11:30,7,18.12,18.28,18.12,18.28,2
20100901|2009-12-07 12:00,7,18.35,18.39,18.31,18.35,4
20100901|2009-12-07 12:30,7,18.32,18.33,18.29,18.33,3
20100901|2009-12-07 17:30,8,18.36,18.36,18.36,18.36,1
20100901|2009-12-07 18:00,8,18.27,18.27,18.27,18.27,1
20100901|2009-12-07 18:30,8,18.39,18.39,18.39,18.39,1
20100901|2009-12-07 23:30,8,18.27,18.27,18.27,18.27,1
20100901|2009-12-08 02:00,8,18.18,18.18,18.18,18.18,1
20100901|2009-12-08 07:00,8,17.875,17.875,17.875,17.875,1
20100901|2009-12-08 12:00,8,17.88,17.88,17.88,17.88,1
20100901|2009-12-08 13:00,8,17.72,17.73,17.72,17.72,5
20100901|2009-12-08 18:00,9,17.76,17.76,17.76,17.76,1
20100901|2009-12-08 18:30,9,17.74,17.74,17.74,17.74,1
20100901|2009-12-09 03:00,9,17.815,17.815,17.815,17.815,1
20100901|2009-12-09 08:00,9,17.8,17.8,17.8,17.8,1
20100901|2009-12-09 12:30,9,17.205,17.205,17.205,17.205,2
20100901|2009-12-11 14:00,11,17.27,17.27,17.27,17.27,1
20100901|2009-12-14 09:00,14,17.3,17.3,17.3,17.3,5
20100901|2009-12-15 02:00,15,17.35,17.35,17.35,17.35,5
20100901|2009-12-17 02:00,17,17.64,17.64,17.64,17.64,4
20100901|2009-12-18 10:30,18,17.31,17.31,17.31,17.31,1
20100901|2009-12-21 11:00,21,17.17,17.17,17.16,17.16,3
20100901|2009-12-21 11:30,21,17.105,17.105,17.1,17.1,16
20100901|2009-12-22 03:00,22,17.16,17.16,17.16,17.16,1
20100901|2009-12-22 06:30,22,16.99,16.99,16.99,16.99,1
20100901|2009-12-22 07:30,22,17.075,17.075,17.075,17.075,1
20100901|2009-12-22 09:00,22,16.92,16.92,16.92,16.92,3
20100901|2009-12-22 09:30,22,16.9,16.9,16.9,16.9,1
20100901|2009-12-22 11:30,22,17.095,17.095,17.095,17.095,1
20100901|2009-12-22 20:00,23,17.08,17.08,17.08,17.08,1
20100901|2009-12-23 18:30,24,17.255,17.255,17.255,17.255,3
20100901|2009-12-28 06:00,28,17.64,17.64,17.64,17.64,2
20100901|2009-12-28 07:30,28,17.63,17.63,17.63,17.63,1
20100901|2009-12-28 08:00,28,17.64,17.64,17.64,17.64,1
20100901|2009-12-28 11:00,28,17.575,17.575,17.57,17.57,34
20100901|2009-12-29 12:00,29,17.17,17.17,17.17,17.17,0
20100901|2009-12-30 07:00,30,17.09,17.09,17.09,17.09,1
20100901|2009-12-30 10:30,30,16.94,16.955,16.94,16.955,2
20100901|2009-12-30 12:00,30,16.87,16.87,16.87,16.87,1
20100901|2009-12-30 13:00,30,16.905,16.905,16.885,16.885,6
20100901|2009-12-30 18:30,31,16.935,16.935,16.935,16.935,1
20100901|2009-12-31 12:00,31,16.955,16.955,16.955,16.955,1
20100901|2010-01-04 10:00,4,17.625,17.625,17.625,17.625,1
20100901|2010-01-04 11:30,4,17.51,17.51,17.51,17.51,1
20100901|2010-01-04 12:00,4,17.51,17.51,17.5,17.5,2
20100901|2010-01-04 13:00,4,17.53,17.53,17.53,17.53,1
20100901|2010-01-04 22:30,5,17.68,17.68,17.68,17.68,2
20100901|2010-01-05 13:00,5,17.74,17.74,17.74,17.74,1
20100901|2010-01-05 22:30,6,17.965,17.965,17.965,17.965,1
20100901|2010-01-06 07:30,6,18.06,18.06,18.06,18.06,1
20100901|2010-01-06 13:00,6,18.295,18.295,18.295,18.295,2
20100901|2010-01-07 10:00,7,18.305,18.305,18.305,18.305,9
20100901|2010-01-08 12:00,8,18.51,18.51,18.51,18.51,2
20100901|2010-01-11 04:30,11,18.86,18.86,18.86,18.86,1
20100901|2010-01-12 15:30,12,18.345,18.345,18.345,18.345,3
20100901|2010-01-12 18:00,13,18.37,18.37,18.37,18.37,2
20100901|2010-01-13 07:00,13,18.485,18.485,18.485,18.485,1
20100901|2010-01-13 11:00,13,18.645,18.645,18.645,18.645,3
20100901|2010-01-14 02:00,14,18.7,18.7,18.7,18.7,2
20100901|2010-01-15 01:30,15,18.615,18.615,18.61,18.61,30
20100901|2010-01-15 02:00,15,18.565,18.565,18.565,18.565,7
20100901|2010-01-15 03:30,15,18.635,18.64,18.635,18.64,5
20100901|2010-01-15 04:00,15,18.61,18.61,18.575,18.575,47
20100901|2010-01-15 04:30,15,18.575,18.575,18.56,18.56,70
20100901|2010-01-15 05:00,15,18.56,18.56,18.555,18.555,6
20100901|2010-01-15 06:30,15,18.635,18.635,18.615,18.63,22
20100901|2010-01-15 07:00,15,18.64,18.645,18.64,18.645,13
20100901|2010-01-15 14:30,15,18.5,18.5,18.495,18.495,2
20100901|2010-01-19 04:30,19,18.72,18.72,18.72,18.72,2
20100901|2010-01-19 08:30,19,18.705,18.705,18.705,18.705,1
20100901|2010-01-20 08:30,20,18.385,18.385,18.385,18.385,1
20100901|2010-01-20 11:30,20,17.975,17.975,17.975,17.975,1
20100901|2010-01-20 22:00,21,18.035,18.035,18.035,18.035,1
20100901|2010-01-21 09:00,21,17.905,17.905,17.905,17.905,1
20100901|2010-01-21 09:30,21,17.67,17.67,17.63,17.63,3
20100901|2010-01-22 07:00,22,17.435,17.435,17.435,17.435,1
20100901|2010-01-22 09:00,22,17.1,17.1,17.1,17.1,1
20100901|2010-01-22 11:30,22,17.13,17.13,17.1,17.1,3
20100901|2010-01-22 12:30,22,17.015,17.015,17.015,17.015,1
20100901|2010-01-22 14:30,22,17.1,17.1,17.1,17.1,2
20100901|2010-01-25 07:30,25,17.125,17.125,17.125,17.125,1
20100901|2010-01-25 08:30,25,17.12,17.12,17.12,17.12,2
20100901|2010-01-25 22:30,26,17.08,17.08,17.08,17.08,1
20100901|2010-01-26 07:00,26,16.59,16.59,16.59,16.59,1
20100901|2010-01-26 07:30,26,16.65,16.65,16.625,16.625,2
20100901|2010-01-26 09:00,26,16.665,16.665,16.665,16.665,1
20100901|2010-01-26 09:30,26,16.675,16.675,16.675,16.675,2
20100901|2010-01-26 10:00,26,16.705,16.705,16.705,16.705,1
20100901|2010-01-26 12:30,26,16.905,16.905,16.905,16.905,1
20100901|2010-01-26 13:30,26,16.84,16.84,16.84,16.84,1
20100901|2010-01-26 17:00,27,16.915,16.915,16.89,16.89,2
20100901|2010-01-27 12:00,27,16.5,16.5,16.5,16.5,1
20100901|2010-01-28 09:30,28,16.545,16.545,16.545,16.545,1
20100901|2010-01-28 10:30,28,16.42,16.42,16.42,16.42,1
20100901|2010-01-28 11:00,28,16.31,16.325,16.31,16.325,2
20100901|2010-01-28 11:30,28,16.1,16.15,16.1,16.15,2
20100901|2010-01-28 12:00,28,16.27,16.27,16.27,16.27,1
20100901|2010-01-28 12:30,28,16.35,16.35,16.35,16.35,1
20100901|2010-01-28 13:00,28,16.31,16.31,16.305,16.305,2
20100901|2010-01-28 14:30,28,16.315,16.315,16.315,16.315,2
20100901|2010-01-28 18:30,29,16.19,16.22,16.19,16.22,2
20100901|2010-01-29 05:30,29,16.325,16.325,16.325,16.325,1
20100901|2010-01-29 09:00,29,16.165,16.165,16.13,16.13,1
20100901|2010-01-29 09:30,29,16.285,16.285,16.205,16.205,2
20100901|2010-01-29 12:00,29,16.325,16.325,16.325,16.325,1
20100901|2010-01-29 14:30,29,16.24,16.24,16.24,16.24,1
20100901|2010-02-01 00:00,1,16.19,16.19,16.19,16.19,1
20100901|2010-02-01 06:30,1,16.4,16.4,16.4,16.4,1
20100901|2010-02-01 09:30,1,16.5,16.5,16.5,16.5,2
20100901|2010-02-01 12:00,1,16.68,16.68,16.68,16.68,1
20100901|2010-02-01 13:00,1,16.705,16.705,16.695,16.695,3
20100901|2010-02-02 00:00,2,16.73,16.73,16.73,16.73,2
20100901|2010-02-02 01:30,2,16.76,16.76,16.76,16.76,2
20100901|2010-02-02 02:30,2,16.65,16.65,16.65,16.65,1
20100901|2010-02-02 04:00,2,16.8,16.8,16.8,16.8,1
20100901|2010-02-03 03:00,3,16.98,16.98,16.94,16.94,2
20100901|2010-02-03 07:00,3,16.8,16.8,16.8,16.8,3
20100901|2010-02-03 07:30,3,16.62,16.62,16.62,16.62,1
20100901|2010-02-03 08:00,3,16.59,16.59,16.59,16.59,50
20100901|2010-02-03 08:30,3,16.68,16.68,16.68,16.68,1
20100901|2010-02-03 09:00,3,16.66,16.66,16.66,16.66,50
20100901|2010-02-03 09:30,3,16.56,16.56,16.535,16.535,51
20100901|2010-02-03 10:00,3,16.54,16.555,16.51,16.555,8
20100901|2010-02-03 10:30,3,16.45,16.49,16.445,16.465,8
20100901|2010-02-03 11:00,3,16.43,16.455,16.43,16.43,7
20100901|2010-02-03 11:30,3,16.395,16.435,16.35,16.35,27
20100901|2010-02-03 14:30,3,16.435,16.435,16.43,16.43,5
20100901|2010-02-03 18:30,4,16.4,16.4,16.38,16.38,7
20100901|2010-02-04 08:00,4,16.1,16.1,16.1,16.1,1
20100901|2010-02-04 08:30,4,15.965,15.965,15.965,15.965,1
20100901|2010-02-04 09:00,4,15.67,15.67,15.67,15.67,2
20100901|2010-02-04 09:30,4,15.675,15.71,15.67,15.71,10
20100901|2010-02-04 10:00,4,15.57,15.57,15.57,15.57,1
20100901|2010-02-04 14:00,4,15.375,15.375,15.375,15.375,3
20100901|2010-02-04 20:00,5,15.31,15.31,15.31,15.31,1
20100901|2010-02-05 00:00,5,15.335,15.335,15.335,15.335,2
20100901|2010-02-05 02:00,5,15.22,15.22,15.22,15.22,1
20100901|2010-02-05 06:00,5,15.245,15.245,15.245,15.245,1
20100901|2010-02-05 07:30,5,15.355,15.355,15.355,15.355,1
20100901|2010-02-05 08:00,5,15.18,15.18,15.18,15.18,40
20100901|2010-02-05 08:30,5,15.15,15.15,15.15,15.15,1
20100901|2010-02-05 09:00,5,14.975,15.025,14.975,15.025,3
20100901|2010-02-05 09:30,5,15.13,15.13,15.13,15.13,1
20100901|2010-02-05 10:00,5,15.06,15.06,15.06,15.06,1
20100901|2010-02-05 11:30,5,14.89,14.89,14.89,14.89,5
20100901|2010-02-05 13:30,5,15,15,15,15,2
20100901|2010-02-05 14:30,5,15.15,15.25,15.15,15.19,3
20100901|2010-02-08 07:00,8,15.07,15.07,15.07,15.07,2
20100901|2010-02-08 07:30,8,15.035,15.035,15.035,15.035,1
20100901|2010-02-08 18:00,9,15.095,15.095,15.095,15.095,1
20100901|2010-02-09 00:00,9,15.225,15.225,15.225,15.225,1
20100901|2010-02-09 08:00,9,15.28,15.28,15.28,15.28,1
20100901|2010-02-09 09:00,9,15.28,15.28,15.28,15.28,6
20100901|2010-02-09 11:00,9,15.63,15.645,15.63,15.645,2
20100901|2010-02-09 14:00,9,15.54,15.54,15.54,15.54,1
20100901|2010-02-09 15:00,9,15.53,15.53,15.525,15.525,5
20100901|2010-02-10 08:00,10,15.4,15.4,15.4,15.4,1
20100901|2010-02-10 09:00,10,15.2,15.2,15.2,15.2,4
20100901|2010-02-10 09:30,10,15.27,15.27,15.27,15.27,6
20100901|2010-02-10 14:30,10,15.3,15.3,15.3,15.3,4
20100901|2010-02-10 21:30,11,15.51,15.51,15.51,15.51,4
20100901|2010-02-11 00:30,11,15.5,15.505,15.5,15.505,4
20100901|2010-02-11 01:00,11,15.495,15.495,15.495,15.495,3
20100901|2010-02-11 12:00,11,15.62,15.62,15.62,15.62,4
20100901|2010-02-11 13:00,11,15.73,15.73,15.73,15.73,1
20100901|2010-02-11 19:00,12,15.66,15.66,15.66,15.66,1
20100901|2010-02-12 01:00,12,15.725,15.725,15.725,15.725,4
20100901|2010-02-12 04:00,12,15.42,15.42,15.42,15.42,1
20100901|2010-02-12 09:00,12,15.385,15.385,15.385,15.385,4
20100901|2010-02-12 10:00,12,15.5,15.5,15.5,15.5,1
20100901|2010-02-12 11:00,12,15.58,15.585,15.58,15.58,105
20100901|2010-02-15 04:00,16,15.66,15.66,15.66,15.66,6
20100901|2010-02-15 08:30,16,15.6,15.6,15.6,15.6,5
20100901|2010-02-15 09:00,16,15.58,15.58,15.58,15.58,1
20100901|2010-02-16 02:00,16,15.905,15.905,15.905,15.905,4
20100901|2010-02-16 08:30,16,15.875,15.875,15.875,15.875,1
20100901|2010-02-16 13:00,16,16.21,16.21,16.21,16.21,1
20100901|2010-02-17 00:30,17,16.295,16.295,16.295,16.295,4
20100901|2010-02-17 02:00,17,16.385,16.385,16.385,16.385,2
20100901|2010-02-17 09:30,17,16.28,16.28,16.22,16.22,2
20100901|2010-02-17 15:30,17,16,16,16,16,1
20100901|2010-02-18 08:00,18,16.17,16.17,16.17,16.17,1
20100901|2010-02-18 10:30,18,16.17,16.17,16.17,16.17,1
20100901|2010-02-19 07:30,19,16.19,16.19,16.19,16.19,5
20100901|2010-02-19 11:30,19,16.52,16.53,16.52,16.525,6
20100901|2010-02-19 12:30,19,16.47,16.47,16.47,16.47,1
20100901|2010-02-22 01:00,22,16.54,16.545,16.54,16.545,4
20100901|2010-02-22 10:30,22,16.245,16.245,16.245,16.245,4
20100901|2010-02-23 05:00,23,16.28,16.28,16.28,16.28,5
20100901|2010-02-23 05:30,23,16.17,16.17,16.17,16.17,5
20100901|2010-02-23 06:30,23,16.235,16.235,16.235,16.235,5
20100901|2010-02-23 07:30,23,16.085,16.09,16.085,16.09,5
20100901|2010-02-23 09:00,23,16.05,16.05,15.89,15.89,11
20100901|2010-02-23 10:00,23,15.94,15.94,15.94,15.94,1
20100901|2010-02-23 10:30,23,15.98,15.98,15.98,15.98,1
20100901|2010-02-23 11:30,23,15.85,15.85,15.85,15.85,1
20100901|2010-02-23 12:00,23,15.905,15.95,15.905,15.95,2
20100901|2010-02-23 21:30,24,15.99,15.99,15.99,15.99,1
20100901|2010-02-23 23:00,24,15.945,15.945,15.945,15.945,1
20100901|2010-02-24 02:30,24,15.865,15.865,15.865,15.865,1
20100901|2010-02-24 07:30,24,15.9,15.9,15.9,15.9,1
20100901|2010-02-24 12:00,24,15.96,16,15.96,16,4
20100901|2010-02-24 14:00,24,15.94,15.94,15.94,15.94,1
20100901|2010-02-25 19:00,26,16.24,16.24,16.24,16.24,1
20100901|2010-02-26 12:00,26,16.56,16.58,16.56,16.58,4
20100901|2010-02-26 14:30,26,16.52,16.52,16.52,16.52,1
20100901|2010-02-28 19:00,1,16.665,16.665,16.66,16.66,2
20100901|2010-03-01 01:00,1,16.645,16.645,16.645,16.645,1
20100901|2010-03-01 02:30,1,16.73,16.73,16.73,16.73,1
20100901|2010-03-01 07:00,1,16.58,16.58,16.58,16.58,2
20100901|2010-03-01 07:30,1,16.58,16.58,16.58,16.58,1
20100901|2010-03-01 10:30,1,16.61,16.61,16.61,16.61,1
20100901|2010-03-01 18:30,2,16.51,16.51,16.51,16.51,1
20100901|2010-03-01 20:00,2,16.5,16.5,16.5,16.5,1
20100901|2010-03-02 10:30,2,16.965,16.965,16.965,16.965,2
20100901|2010-03-02 11:00,2,16.955,16.97,16.92,16.97,70
20100901|2010-03-02 11:30,2,16.975,17.035,16.95,17.03,92
20100901|2010-03-02 12:00,2,17.025,17.135,17.025,17.09,34
20100901|2010-03-02 14:00,2,17,17,17,17,1
20100901|2010-03-02 15:30,2,17,17,17,17,1
20100901|2010-03-03 07:00,3,17.25,17.25,17.25,17.25,1
20100901|2010-03-03 07:30,3,17.29,17.29,17.29,17.29,1
20100901|2010-03-03 08:00,3,17.265,17.265,17.255,17.255,3
20100901|2010-03-03 08:30,3,17.28,17.28,17.28,17.28,8
20100901|2010-03-03 09:30,3,17.395,17.4,17.39,17.39,5
20100901|2010-03-03 12:00,3,17.315,17.39,17.315,17.39,6
20100901|2010-03-03 12:30,3,17.34,17.34,17.34,17.34,1
20100901|2010-03-04 05:00,4,17.32,17.32,17.315,17.315,2
20100901|2010-03-04 06:00,4,17.405,17.405,17.405,17.405,5
20100901|2010-03-04 06:30,4,17.36,17.36,17.36,17.36,1
20100901|2010-03-04 08:00,4,17.335,17.335,17.25,17.295,5
20100901|2010-03-04 08:30,4,17.325,17.325,17.325,17.325,1
20100901|2010-03-04 10:00,4,17.255,17.255,17.255,17.255,1
20100901|2010-03-04 12:00,4,17.285,17.285,17.285,17.285,1
20100901|2010-03-04 12:30,4,17.175,17.175,17.175,17.175,3
20100901|2010-03-05 03:30,5,17.35,17.35,17.35,17.35,1
20100901|2010-03-05 06:30,5,17.34,17.34,17.34,17.34,2
20100901|2010-03-05 07:00,5,17.32,17.32,17.32,17.32,2
20100901|2010-03-05 07:30,5,17.26,17.26,17.26,17.26,2
20100901|2010-03-05 08:30,5,17.4,17.4,17.4,17.4,1
20100901|2010-03-05 09:00,5,17.475,17.475,17.475,17.475,5
20100901|2010-03-05 12:00,5,17.465,17.47,17.43,17.43,3
20100901|2010-03-07 17:30,8,17.41,17.41,17.41,17.41,1
20100901|2010-03-07 18:00,8,17.42,17.42,17.42,17.42,2
20100901|2010-03-07 22:30,8,17.49,17.49,17.49,17.49,1
20100901|2010-03-07 23:00,8,17.51,17.51,17.51,17.51,1
20100901|2010-03-08 04:00,8,17.485,17.485,17.485,17.485,1
20100901|2010-03-08 05:30,8,17.43,17.43,17.43,17.43,1
20100901|2010-03-08 06:30,8,17.49,17.49,17.49,17.49,1
20100901|2010-03-08 08:30,8,17.425,17.425,17.425,17.425,1
20100901|2010-03-08 09:30,8,17.33,17.33,17.33,17.33,1
20100901|2010-03-08 11:30,8,17.33,17.33,17.33,17.33,1
20100901|2010-03-08 12:00,8,17.305,17.305,17.305,17.305,1
20100901|2010-03-08 17:00,9,17.3,17.3,17.3,17.3,1
20100901|2010-03-08 18:00,9,17.29,17.29,17.29,17.29,1
20100901|2010-03-08 21:00,9,17.23,17.23,17.23,17.23,1
20100901|2010-03-09 03:00,9,17.14,17.14,17.135,17.135,9
20100901|2010-03-09 08:00,9,17.045,17.07,17.045,17.055,3
20100901|2010-03-09 08:30,9,17.155,17.155,17.155,17.155,1
20100901|2010-03-09 09:00,9,17.21,17.21,17.21,17.21,1
20100901|2010-03-09 10:00,9,17.2,17.2,17.185,17.185,2
20100901|2010-03-09 11:00,9,17.4,17.435,17.385,17.41,9
20100901|2010-03-09 12:00,9,17.435,17.435,17.395,17.395,2
20100901|2010-03-09 14:00,9,17.325,17.325,17.325,17.325,1
20100901|2010-03-09 17:00,10,17.34,17.34,17.34,17.34,2
20100901|2010-03-09 18:30,10,17.325,17.325,17.32,17.32,2
20100901|2010-03-09 23:00,10,17.45,17.45,17.445,17.445,3
20100901|2010-03-09 23:30,10,17.51,17.51,17.51,17.51,1
20100901|2010-03-10 00:00,10,17.51,17.51,17.51,17.51,4
20100901|2010-03-10 00:30,10,17.455,17.455,17.455,17.455,1
20100901|2010-03-10 01:00,10,17.41,17.41,17.41,17.41,1
20100901|2010-03-10 02:00,10,17.355,17.39,17.35,17.39,3
20100901|2010-03-10 04:30,10,17.445,17.445,17.445,17.445,1
20100901|2010-03-10 05:00,10,17.47,17.47,17.47,17.47,2
20100901|2010-03-10 07:00,10,17.49,17.49,17.42,17.42,3
20100901|2010-03-10 07:30,10,17.41,17.45,17.41,17.45,2
20100901|2010-03-10 08:00,10,17.44,17.44,17.44,17.44,4
20100901|2010-03-10 08:30,10,17.425,17.425,17.41,17.41,2
20100901|2010-03-10 09:30,10,17.505,17.655,17.505,17.645,9
20100901|2010-03-10 10:00,10,17.61,17.61,17.555,17.56,25
20100901|2010-03-10 10:30,10,17.52,17.52,17.29,17.29,26
20100901|2010-03-10 11:00,10,17.28,17.28,17.05,17.05,5
20100901|2010-03-10 11:30,10,17.08,17.08,17.08,17.08,1
20100901|2010-03-10 13:00,10,17.15,17.15,17.15,17.15,5
20100901|2010-03-10 14:30,10,17.01,17.01,17.01,17.01,1
20100901|2010-03-10 15:00,10,17.03,17.08,17.03,17.08,2
20100901|2010-03-10 22:00,11,16.885,16.885,16.885,16.885,1
20100901|2010-03-10 23:00,11,16.95,16.95,16.95,16.95,1
20100901|2010-03-11 01:00,11,16.99,17.005,16.99,17,4
20100901|2010-03-11 02:30,11,17.07,17.07,17.07,17.07,2
20100901|2010-03-11 03:30,11,17.05,17.05,17.05,17.05,1
20100901|2010-03-11 06:00,11,16.98,16.985,16.98,16.985,2
20100901|2010-03-11 07:30,11,17.01,17.01,16.92,16.94,4
20100901|2010-03-11 08:00,11,16.94,17.03,16.93,17.03,4
20100901|2010-03-11 08:30,11,17,17,16.955,16.955,3
20100901|2010-03-11 09:00,11,17.14,17.16,17.13,17.16,7
20100901|2010-03-11 10:00,11,17.08,17.08,17.08,17.08,2
20100901|2010-03-11 11:00,11,17.13,17.13,17.13,17.13,1
20100901|2010-03-11 12:00,11,17.21,17.215,17.2,17.2,14
20100901|2010-03-11 12:30,11,17.2,17.2,17.2,17.2,1
20100901|2010-03-11 18:00,12,17.275,17.275,17.275,17.275,1
20100901|2010-03-11 20:00,12,17.195,17.195,17.195,17.195,1
20100901|2010-03-11 21:30,12,17.265,17.265,17.265,17.265,1
20100901|2010-03-12 03:00,12,17.32,17.325,17.32,17.325,2
20100901|2010-03-12 03:30,12,17.335,17.335,17.335,17.335,1
20100901|2010-03-12 04:00,12,17.38,17.38,17.38,17.38,1
20100901|2010-03-12 06:30,12,17.345,17.345,17.345,17.345,1
20100901|2010-03-12 07:00,12,17.35,17.35,17.35,17.35,2
20100901|2010-03-12 09:00,12,17.225,17.225,17.225,17.225,1
20100901|2010-03-12 10:30,12,17.135,17.15,17.135,17.15,2
20100901|2010-03-12 11:00,12,17.09,17.09,17.09,17.09,1
20100901|2010-03-12 11:30,12,17.08,17.09,17.08,17.09,2
20100901|2010-03-12 12:00,12,17.1,17.11,17.1,17.11,5
20100901|2010-03-15 04:00,15,17.045,17.045,17.045,17.045,2
20100901|2010-03-15 04:30,15,17.05,17.05,17.045,17.045,2
20100901|2010-03-15 05:00,15,17.06,17.06,17.06,17.06,1
20100901|2010-03-15 08:00,15,17.1,17.1,17.1,17.1,1
20100901|2010-03-15 08:30,15,17.08,17.15,17.08,17.15,28
20100901|2010-03-15 09:30,15,17.185,17.185,17.11,17.11,2
20100901|2010-03-15 20:00,16,17.22,17.22,17.22,17.22,1
20100901|2010-03-15 23:00,16,17.32,17.32,17.32,17.32,1
20100901|2010-03-16 03:30,16,17.34,17.34,17.34,17.34,1
20100901|2010-03-16 04:30,16,17.35,17.35,17.35,17.35,1
20100901|2010-03-16 07:00,16,17.3,17.31,17.3,17.31,2
20100901|2010-03-16 07:30,16,17.38,17.42,17.38,17.42,3
20100901|2010-03-16 08:00,16,17.45,17.495,17.45,17.485,7
20100901|2010-03-16 08:30,16,17.49,17.49,17.49,17.49,1
20100901|2010-03-16 09:00,16,17.5,17.5,17.5,17.5,1
20100901|2010-03-16 11:00,16,17.515,17.515,17.44,17.44,3
20100901|2010-03-16 11:30,16,17.415,17.415,17.415,17.415,1
20100901|2010-03-16 12:00,16,17.395,17.4,17.395,17.4,5
20100901|2010-03-16 14:30,16,17.49,17.49,17.49,17.49,1
20100901|2010-03-16 15:00,16,17.5,17.5,17.5,17.5,1
20100901|2010-03-16 21:00,17,17.495,17.495,17.495,17.495,1
20100901|2010-03-17 02:00,17,17.56,17.6,17.56,17.59,4
20100901|2010-03-17 05:00,17,17.61,17.63,17.61,17.63,75
20100901|2010-03-17 05:30,17,17.62,17.645,17.62,17.645,17
20100901|2010-03-17 06:00,17,17.62,17.62,17.615,17.615,3
20100901|2010-03-17 06:30,17,17.59,17.59,17.58,17.58,2
20100901|2010-03-17 07:00,17,17.55,17.55,17.55,17.55,1
20100901|2010-03-17 08:00,17,17.49,17.49,17.44,17.44,3
20100901|2010-03-17 08:30,17,17.5,17.5,17.5,17.5,2
20100901|2010-03-17 09:00,17,17.555,17.555,17.53,17.54,81
20100901|2010-03-17 09:30,17,17.505,17.505,17.505,17.505,1
20100901|2010-03-17 12:30,17,17.56,17.56,17.56,17.56,4
20100901|2010-03-17 13:00,17,17.56,17.56,17.56,17.56,1
20100901|2010-03-17 15:00,17,17.51,17.51,17.51,17.51,1
20100901|2010-03-17 15:30,17,17.51,17.51,17.51,17.51,1
20100901|2010-03-17 16:00,17,17.54,17.54,17.54,17.54,5
20100901|2010-03-18 03:00,18,17.46,17.46,17.46,17.46,1
20100901|2010-03-18 06:00,18,17.56,17.57,17.56,17.565,3
20100901|2010-03-18 12:00,18,17.47,17.47,17.47,17.47,9
20100901|2010-03-18 12:30,18,17.485,17.485,17.485,17.485,2
20100901|2010-03-18 19:30,19,17.38,17.38,17.38,17.38,1
20100901|2010-03-18 23:30,19,17.4,17.4,17.4,17.4,1
20100901|2010-03-19 07:30,19,17.33,17.33,17.325,17.325,2
20100901|2010-03-19 08:00,19,17.42,17.42,17.42,17.42,1
20100901|2010-03-19 08:30,19,17.42,17.425,17.415,17.415,3
20100901|2010-03-19 09:00,19,17.27,17.27,17.18,17.18,3
20100901|2010-03-19 09:30,19,17.125,17.185,17.125,17.185,6
20100901|2010-03-19 11:00,19,17.1,17.1,17.05,17.05,2
20100901|2010-03-19 11:30,19,17.1,17.1,17.1,17.1,1
20100901|2010-03-19 12:00,19,17.11,17.11,17.11,17.11,1
20100901|2010-03-21 17:00,22,16.99,16.99,16.99,16.99,1
20100901|2010-03-21 17:30,22,16.975,16.975,16.975,16.975,1
20100901|2010-03-22 06:30,22,16.9,16.9,16.855,16.855,4
20100901|2010-03-22 07:00,22,16.84,16.845,16.835,16.845,22
20100901|2010-03-22 07:30,22,16.875,16.875,16.875,16.875,1
20100901|2010-03-22 08:30,22,16.72,16.72,16.72,16.72,1
20100901|2010-03-22 09:00,22,16.71,16.71,16.71,16.71,1
20100901|2010-03-22 09:30,22,16.805,16.805,16.78,16.78,2
20100901|2010-03-22 10:00,22,16.805,16.835,16.805,16.835,26
20100901|2010-03-22 10:30,22,16.83,16.83,16.83,16.83,1
20100901|2010-03-22 11:00,22,16.9,16.925,16.9,16.92,3
20100901|2010-03-22 12:00,22,16.99,16.99,16.99,16.99,1
20100901|2010-03-22 14:00,22,17,17,17,17,1
20100901|2010-03-22 15:30,22,17.025,17.025,17.025,17.025,1
20100901|2010-03-22 21:00,23,16.985,16.985,16.985,16.985,1
20100901|2010-03-23 02:00,23,16.94,16.94,16.94,16.94,1
20100901|2010-03-23 06:00,23,16.885,16.885,16.885,16.885,1
20100901|2010-03-23 06:30,23,16.82,16.82,16.795,16.795,2
20100901|2010-03-23 08:00,23,16.925,16.925,16.87,16.87,7
20100901|2010-03-23 09:00,23,17.03,17.03,17.03,17.03,1
20100901|2010-03-23 09:30,23,17.1,17.135,17.09,17.09,3
20100901|2010-03-23 11:00,23,17.145,17.145,17.145,17.145,1
20100901|2010-03-23 12:00,23,17.06,17.06,17.06,17.06,2
20100901|2010-03-24 00:00,24,16.95,16.95,16.95,16.95,1
20100901|2010-03-24 03:00,24,16.935,16.935,16.935,16.935,1
20100901|2010-03-24 03:30,24,16.89,16.89,16.89,16.89,1
20100901|2010-03-24 05:00,24,16.795,16.795,16.795,16.795,1
20100901|2010-03-24 07:00,24,16.67,16.67,16.67,16.67,2
20100901|2010-03-24 08:00,24,16.68,16.68,16.68,16.68,1
20100901|2010-03-24 09:00,24,16.785,16.79,16.77,16.77,3
20100901|2010-03-24 11:30,24,16.735,16.735,16.735,16.735,1
20100901|2010-03-24 12:00,24,16.74,16.74,16.685,16.685,3
20100901|2010-03-24 12:30,24,16.65,16.65,16.65,16.65,3
20100901|2010-03-24 13:00,24,16.67,16.67,16.67,16.67,1
20100901|2010-03-24 14:00,24,16.645,16.645,16.645,16.645,1
20100901|2010-03-24 15:30,24,16.65,16.65,16.65,16.65,1
20100901|2010-03-24 16:00,24,16.61,16.61,16.61,16.61,1
20100901|2010-03-24 21:00,25,16.725,16.725,16.71,16.71,2
20100901|2010-03-25 00:00,25,16.685,16.685,16.685,16.685,1
20100901|2010-03-25 03:00,25,16.77,16.77,16.77,16.77,1
20100901|2010-03-25 05:00,25,16.81,16.81,16.81,16.81,1
20100901|2010-03-25 07:00,25,16.85,16.85,16.85,16.85,1
20100901|2010-03-25 07:30,25,16.85,16.85,16.85,16.85,1
20100901|2010-03-25 08:30,25,16.85,16.85,16.78,16.78,2
20100901|2010-03-25 09:00,25,16.785,16.785,16.785,16.785,1
20100901|2010-03-25 09:30,25,16.765,16.765,16.765,16.765,1
20100901|2010-03-25 12:30,25,16.75,16.75,16.665,16.665,5
20100901|2010-03-25 13:00,25,16.65,16.65,16.65,16.65,1
20100901|2010-03-25 13:30,25,16.695,16.71,16.695,16.71,2
20100901|2010-03-25 14:30,25,16.685,16.685,16.685,16.685,2
20100901|2010-03-25 15:30,25,16.685,16.685,16.685,16.685,1
20100901|2010-03-25 16:00,25,16.675,16.675,16.675,16.675,1
20100901|2010-03-25 18:30,26,16.675,16.675,16.675,16.675,1
20100901|2010-03-25 22:00,26,16.78,16.78,16.78,16.78,1
20100901|2010-03-26 00:30,26,16.82,16.82,16.82,16.82,1
20100901|2010-03-26 05:00,26,16.91,16.915,16.905,16.915,10
20100901|2010-03-26 05:30,26,16.895,16.895,16.895,16.895,1
20100901|2010-03-26 08:30,26,16.855,16.855,16.855,16.855,3
20100901|2010-03-26 11:00,26,16.95,16.95,16.95,16.95,1
20100901|2010-03-26 12:00,26,16.955,16.955,16.955,16.955,1
20100901|2010-03-26 12:30,26,16.945,16.945,16.92,16.92,2
20100901|2010-03-29 07:00,29,17.305,17.305,17.305,17.305,1
20100901|2010-03-29 08:30,29,17.315,17.345,17.315,17.345,3
20100901|2010-03-29 09:00,29,17.315,17.315,17.315,17.315,1
20100901|2010-03-29 09:30,29,17.36,17.415,17.36,17.415,3
20100901|2010-03-29 10:00,29,17.43,17.43,17.43,17.43,11
20100901|2010-03-29 10:30,29,17.41,17.43,17.41,17.43,2
20100901|2010-03-29 12:00,29,17.43,17.43,17.43,17.43,1
20100901|2010-03-29 19:00,30,17.395,17.395,17.395,17.395,1
20100901|2010-03-30 07:00,30,17.45,17.45,17.45,17.45,1
20100901|2010-03-30 10:00,30,17.31,17.31,17.31,17.31,1
20100901|2010-03-30 10:30,30,17.335,17.335,17.335,17.335,1
20100901|2010-03-30 12:30,30,17.385,17.39,17.385,17.39,7
20100901|2010-03-31 02:00,31,17.485,17.485,17.485,17.485,1
20100901|2010-03-31 06:30,31,17.565,17.565,17.565,17.565,1
20100901|2010-03-31 09:00,31,17.63,17.63,17.63,17.63,1
20100901|2010-03-31 09:30,31,17.58,17.58,17.58,17.58,1
20100901|2010-03-31 10:00,31,17.615,17.615,17.515,17.515,11
20100901|2010-03-31 10:30,31,17.615,17.615,17.615,17.615,1
20100901|2010-03-31 11:30,31,17.63,17.63,17.63,17.63,1
20100901|2010-03-31 12:30,31,17.58,17.58,17.58,17.58,2
20100901|2010-03-31 14:00,31,17.52,17.52,17.51,17.51,2
20100901|2010-04-01 01:30,1,17.59,17.59,17.59,17.59,1
20100901|2010-04-01 10:00,1,17.96,17.96,17.96,17.96,1
20100901|2010-04-01 12:00,1,17.94,17.94,17.94,17.94,1
20100901|2010-04-01 13:30,1,17.92,17.92,17.92,17.92,5
20100901|2010-04-01 15:00,1,17.95,17.95,17.95,17.95,2
20100901|2010-04-04 17:30,5,17.95,17.95,17.95,17.95,1
20100901|2010-04-05 00:00,5,18.05,18.05,18.05,18.05,1
20100901|2010-04-05 10:00,5,18.1,18.1,18.1,18.1,5
20100901|2010-04-05 11:00,5,18.155,18.155,18.155,18.155,1
20100901|2010-04-05 12:00,5,18.18,18.18,18.17,18.17,12
20100901|2010-04-05 19:30,6,18.04,18.04,18.04,18.04,1
20100901|2010-04-05 22:00,6,18.02,18.02,18.02,18.02,1
20100901|2010-04-06 02:00,6,18.01,18.01,18.01,18.01,1
20100901|2010-04-06 03:30,6,17.915,17.915,17.915,17.915,1
20100901|2010-04-06 07:00,6,18.03,18.04,18.03,18.04,2
20100901|2010-04-06 09:00,6,18.06,18.06,18.06,18.06,1
20100901|2010-04-06 12:00,6,18,18,17.98,17.98,2
20100901|2010-04-06 13:00,6,18.035,18.035,18.035,18.035,1
20100901|2010-04-06 13:30,6,18.025,18.025,18.025,18.025,2
20100901|2010-04-06 15:00,6,18.02,18.02,18.02,18.02,1
20100901|2010-04-06 21:30,7,18.06,18.06,18.06,18.06,4
20100901|2010-04-06 22:00,7,18.05,18.05,18.05,18.05,4
20100901|2010-04-07 07:30,7,18.005,18.005,18.005,18.005,1
20100901|2010-04-07 08:30,7,18.19,18.215,18.19,18.215,3
20100901|2010-04-07 09:00,7,18.215,18.215,18.21,18.21,5
20100901|2010-04-07 09:30,7,18.26,18.26,18.26,18.26,1
20100901|2010-04-07 10:30,7,18.26,18.26,18.26,18.26,1
20100901|2010-04-07 11:00,7,18.265,18.265,18.265,18.265,2
20100901|2010-04-07 12:00,7,18.24,18.27,18.24,18.27,2
20100901|2010-04-07 12:30,7,18.27,18.27,18.27,18.27,2
20100901|2010-04-07 13:00,7,18.27,18.27,18.27,18.27,5
20100901|2010-04-07 13:30,7,18.245,18.245,18.245,18.245,1
20100901|2010-04-07 19:30,8,18.165,18.165,18.165,18.165,1
20100901|2010-04-07 21:30,8,18.19,18.19,18.19,18.19,3
20100901|2010-04-07 22:00,8,18.19,18.19,18.175,18.175,6
20100901|2010-04-08 02:30,8,18.13,18.13,18.13,18.13,7
20100901|2010-04-08 06:30,8,18.085,18.085,18.085,18.085,1
20100901|2010-04-08 08:00,8,18,18,18,18,5
20100901|2010-04-08 12:00,8,18.185,18.185,18.18,18.185,16
20100901|2010-04-08 12:30,8,18.18,18.18,18.18,18.18,1
20100901|2010-04-08 13:30,8,18.15,18.15,18.15,18.15,15
20100901|2010-04-09 01:30,9,18.215,18.215,18.215,18.215,3
20100901|2010-04-09 03:00,9,18.275,18.275,18.275,18.275,1
20100901|2010-04-09 04:00,9,18.31,18.31,18.31,18.31,1
20100901|2010-04-09 04:30,9,18.385,18.385,18.385,18.385,2
20100901|2010-04-09 09:30,9,18.405,18.42,18.37,18.42,29
20100901|2010-04-09 10:00,9,18.465,18.465,18.465,18.465,8
20100901|2010-04-09 11:00,9,18.46,18.46,18.46,18.46,8
20100901|2010-04-09 12:00,9,18.425,18.425,18.405,18.41,10
20100901|2010-04-09 12:30,9,18.415,18.415,18.415,18.415,3
20100901|2010-04-09 14:00,9,18.43,18.43,18.43,18.43,1
20100901|2010-04-09 15:30,9,18.44,18.475,18.435,18.475,6
20100901|2010-04-12 04:30,12,18.57,18.57,18.57,18.57,1
20100901|2010-04-12 07:00,12,18.55,18.55,18.55,18.55,1
20100901|2010-04-12 07:30,12,18.4,18.4,18.4,18.4,2
20100901|2010-04-12 08:30,12,18.5,18.5,18.47,18.47,2
20100901|2010-04-12 09:30,12,18.47,18.47,18.445,18.455,7
20100901|2010-04-12 10:00,12,18.54,18.54,18.54,18.54,1
20100901|2010-04-12 12:00,12,18.465,18.475,18.465,18.47,48
20100901|2010-04-12 12:30,12,18.39,18.395,18.385,18.385,8
20100901|2010-04-12 13:00,12,18.33,18.33,18.255,18.255,9
20100901|2010-04-12 13:30,12,18.31,18.31,18.29,18.29,2
20100901|2010-04-12 14:00,12,18.23,18.23,18.23,18.23,2
20100901|2010-04-12 14:30,12,18.24,18.24,18.24,18.24,1
20100901|2010-04-12 15:00,12,18.27,18.27,18.27,18.27,3
20100901|2010-04-12 15:30,12,18.27,18.275,18.27,18.275,6
20100901|2010-04-12 16:00,12,18.305,18.305,18.305,18.305,1
20100901|2010-04-12 20:00,13,18.215,18.215,18.165,18.165,3
20100901|2010-04-12 23:30,13,18.18,18.18,18.18,18.18,1
20100901|2010-04-13 03:30,13,18.13,18.13,18.13,18.13,1
20100901|2010-04-13 04:00,13,18.15,18.15,18.15,18.15,2
20100901|2010-04-13 07:30,13,18.3,18.3,18.3,18.3,1
20100901|2010-04-13 08:00,13,18.35,18.36,18.335,18.335,79
20100901|2010-04-13 09:30,13,18.12,18.12,18.08,18.08,9
20100901|2010-04-13 10:00,13,18.03,18.1,18.025,18.1,27
20100901|2010-04-13 11:00,13,18.125,18.15,18.12,18.15,3
20100901|2010-04-13 11:30,13,18.135,18.15,18.135,18.15,2
20100901|2010-04-13 12:00,13,18.31,18.31,18.295,18.295,11
20100901|2010-04-13 14:30,13,18.295,18.295,18.295,18.295,1
20100901|2010-04-13 16:00,13,18.285,18.285,18.285,18.285,3
20100901|2010-04-13 20:00,14,18.335,18.335,18.335,18.335,3
20100901|2010-04-13 22:00,14,18.38,18.38,18.38,18.38,11
20100901|2010-04-13 22:30,14,18.37,18.37,18.37,18.37,1
20100901|2010-04-14 02:30,14,18.34,18.35,18.34,18.34,6
20100901|2010-04-14 03:00,14,18.375,18.45,18.375,18.45,12
20100901|2010-04-14 04:30,14,18.5,18.5,18.495,18.495,23
20100901|2010-04-14 05:00,14,18.45,18.45,18.45,18.45,1
20100901|2010-04-14 05:30,14,18.48,18.48,18.45,18.45,2
20100901|2010-04-14 06:00,14,18.455,18.48,18.455,18.48,35
20100901|2010-04-14 07:00,14,18.45,18.5,18.45,18.5,2
20100901|2010-04-14 07:30,14,18.525,18.54,18.52,18.54,44
20100901|2010-04-14 08:00,14,18.495,18.495,18.495,18.495,2
20100901|2010-04-14 08:30,14,18.45,18.45,18.435,18.435,2
20100901|2010-04-14 09:00,14,18.435,18.435,18.435,18.435,6
20100901|2010-04-14 09:30,14,18.505,18.505,18.505,18.505,7
20100901|2010-04-14 10:00,14,18.505,18.545,18.505,18.545,7
20100901|2010-04-14 11:00,14,18.49,18.49,18.49,18.49,1
20100901|2010-04-14 11:30,14,18.495,18.505,18.495,18.505,4
20100901|2010-04-14 12:00,14,18.47,18.475,18.465,18.475,12
20100901|2010-04-14 12:30,14,18.475,18.475,18.475,18.475,2
20100901|2010-04-14 13:30,14,18.495,18.495,18.495,18.495,2
20100901|2010-04-14 15:00,14,18.5,18.5,18.5,18.5,2
20100901|2010-04-14 15:30,14,18.515,18.515,18.515,18.515,1
20100901|2010-04-14 16:00,14,18.495,18.495,18.495,18.495,2
20100901|2010-04-15 02:00,15,18.41,18.41,18.41,18.41,1
20100901|2010-04-15 04:30,15,18.34,18.34,18.34,18.34,1
20100901|2010-04-15 07:00,15,18.375,18.375,18.375,18.375,1
20100901|2010-04-15 07:30,15,18.35,18.35,18.35,18.35,1
20100901|2010-04-15 08:30,15,18.425,18.425,18.425,18.425,1
20100901|2010-04-15 09:00,15,18.475,18.475,18.475,18.475,4
20100901|2010-04-15 09:30,15,18.475,18.505,18.475,18.505,4
20100901|2010-04-15 10:00,15,18.545,18.57,18.51,18.51,4
20100901|2010-04-15 10:30,15,18.49,18.49,18.485,18.485,2
20100901|2010-04-15 12:00,15,18.485,18.485,18.485,18.485,2
20100901|2010-04-15 12:30,15,18.48,18.48,18.48,18.48,2
20100901|2010-04-15 14:30,15,18.47,18.47,18.47,18.47,1
20100901|2010-04-15 16:00,15,18.465,18.465,18.465,18.465,1
20100901|2010-04-15 21:00,16,18.37,18.385,18.37,18.385,3
20100901|2010-04-16 04:00,16,18.465,18.465,18.465,18.465,1
20100901|2010-04-16 07:30,16,18.33,18.33,18.33,18.33,1
20100901|2010-04-16 08:00,16,18.24,18.245,18.24,18.245,2
20100901|2010-04-16 08:30,16,18.25,18.25,18.25,18.25,1
20100901|2010-04-16 09:30,16,18.32,18.32,18.13,18.13,27
20100901|2010-04-16 10:00,16,18,18.005,17.95,17.99,11
20100901|2010-04-16 10:30,16,17.98,17.98,17.87,17.885,64
20100901|2010-04-16 11:00,16,17.77,17.77,17.76,17.76,36
20100901|2010-04-16 11:30,16,17.74,17.81,17.695,17.805,76
20100901|2010-04-16 12:00,16,17.725,17.725,17.72,17.72,4
20100901|2010-04-16 12:30,16,17.7,17.705,17.665,17.665,4
20100901|2010-04-16 14:00,16,17.75,17.75,17.75,17.75,1
20100901|2010-04-16 15:30,16,17.78,17.78,17.78,17.78,3
20100901|2010-04-18 22:00,19,17.7,17.7,17.7,17.7,1
20100901|2010-04-19 02:00,19,17.635,17.635,17.625,17.625,2
20100901|2010-04-19 02:30,19,17.625,17.625,17.625,17.625,1
20100901|2010-04-19 03:30,19,17.585,17.585,17.585,17.585,1
20100901|2010-04-19 04:00,19,17.545,17.55,17.545,17.55,3
20100901|2010-04-19 06:30,19,17.65,17.65,17.65,17.65,2
20100901|2010-04-19 09:00,19,17.78,17.81,17.77,17.77,12
20100901|2010-04-19 09:30,19,17.755,17.755,17.755,17.755,4
20100901|2010-04-19 11:00,19,17.65,17.65,17.65,17.65,2
20100901|2010-04-19 11:30,19,17.675,17.675,17.675,17.675,4
20100901|2010-04-19 12:00,19,17.7,17.785,17.7,17.78,11
20100901|2010-04-19 12:30,19,17.78,17.78,17.78,17.78,1
20100901|2010-04-19 13:30,19,17.795,17.8,17.795,17.795,7
20100901|2010-04-19 19:30,20,17.85,17.85,17.85,17.85,4
20100901|2010-04-19 20:00,20,17.85,17.85,17.85,17.85,1
20100901|2010-04-20 02:00,20,17.895,17.895,17.895,17.895,1
20100901|2010-04-20 02:30,20,17.975,17.975,17.975,17.975,2
20100901|2010-04-20 03:00,20,17.96,17.96,17.96,17.96,4
20100901|2010-04-20 05:30,20,18.03,18.03,18.03,18.03,1
20100901|2010-04-20 08:00,20,18.005,18.02,18.005,18.02,3
20100901|2010-04-20 09:30,20,18.01,18.01,18.01,18.01,4
20100901|2010-04-20 10:00,20,18.07,18.07,18.06,18.06,2
20100901|2010-04-20 11:30,20,17.965,17.965,17.95,17.95,4
20100901|2010-04-20 12:00,20,17.88,17.88,17.875,17.875,12
20100901|2010-04-21 01:00,21,18.045,18.045,18.045,18.045,10
20100901|2010-04-21 01:30,21,18.06,18.06,18.06,18.06,1
20100901|2010-04-21 03:00,21,18.005,18.005,18.005,18.005,2
20100901|2010-04-21 07:30,21,17.865,17.865,17.865,17.865,1
20100901|2010-04-21 08:30,21,18.01,18.01,18.01,18.01,2
20100901|2010-04-21 09:30,21,17.96,17.96,17.96,17.96,3
20100901|2010-04-21 11:00,21,18.045,18.045,18.045,18.045,3
20100901|2010-04-21 11:30,21,18.045,18.15,18.045,18.15,23
20100901|2010-04-21 12:00,21,18.14,18.14,18.14,18.14,2
20100901|2010-04-21 12:30,21,18.18,18.18,18.18,18.18,2
20100901|2010-04-22 05:30,22,18.045,18.05,18.045,18.05,2
20100901|2010-04-22 06:00,22,18,18,18,18,2
20100901|2010-04-22 06:30,22,18,18,18,18,1
20100901|2010-04-22 07:30,22,17.965,17.965,17.965,17.965,2
20100901|2010-04-22 08:30,22,17.94,17.94,17.85,17.85,36
20100901|2010-04-22 09:00,22,17.865,17.865,17.865,17.865,1
20100901|2010-04-22 09:30,22,17.905,17.905,17.905,17.905,3
20100901|2010-04-22 10:30,22,17.94,17.94,17.94,17.94,1
20100901|2010-04-22 11:30,22,18.045,18.045,18.035,18.035,6
20100901|2010-04-22 12:00,22,18.07,18.07,18.055,18.055,4
20100901|2010-04-22 15:30,22,18.02,18.02,18.02,18.02,1
20100901|2010-04-22 21:30,23,18.015,18.015,18.015,18.015,1
20100901|2010-04-23 00:00,23,17.995,17.995,17.995,17.995,1
20100901|2010-04-23 01:00,23,18.015,18.015,18.015,18.015,1
20100901|2010-04-23 08:30,23,17.95,17.95,17.95,17.95,2
20100901|2010-04-23 09:30,23,18.11,18.2,18.11,18.175,8
20100901|2010-04-23 10:00,23,18.2,18.2,18.17,18.17,7
20100901|2010-04-23 11:00,23,18.24,18.29,18.24,18.29,3
20100901|2010-04-23 12:00,23,18.255,18.255,18.25,18.25,6
20100901|2010-04-23 12:30,23,18.255,18.28,18.255,18.28,3
20100901|2010-04-23 13:00,23,18.3,18.3,18.3,18.3,1
20100901|2010-04-23 13:30,23,18.29,18.29,18.29,18.29,1
20100901|2010-04-25 17:00,26,18.4,18.4,18.4,18.4,1
20100901|2010-04-25 19:30,26,18.44,18.44,18.44,18.44,1
20100901|2010-04-25 20:30,26,18.44,18.44,18.44,18.44,1
20100901|2010-04-25 21:30,26,18.43,18.43,18.43,18.43,2
20100901|2010-04-25 23:00,26,18.435,18.435,18.435,18.435,1
20100901|2010-04-26 00:30,26,18.44,18.44,18.44,18.44,1
20100901|2010-04-26 03:30,26,18.385,18.42,18.385,18.42,2
20100901|2010-04-26 04:00,26,18.395,18.395,18.385,18.385,2
20100901|2010-04-26 04:30,26,18.35,18.35,18.35,18.35,3
20100901|2010-04-26 08:00,26,18.375,18.375,18.3,18.3,7
20100901|2010-04-26 08:30,26,18.34,18.34,18.34,18.34,1
20100901|2010-04-26 09:00,26,18.38,18.4,18.38,18.4,3
20100901|2010-04-26 09:30,26,18.405,18.405,18.405,18.405,2
20100901|2010-04-26 10:30,26,18.38,18.38,18.375,18.375,4
20100901|2010-04-26 11:00,26,18.325,18.325,18.325,18.325,1
20100901|2010-04-26 12:00,26,18.395,18.395,18.375,18.38,5
20100901|2010-04-26 12:30,26,18.37,18.37,18.37,18.37,2
20100901|2010-04-27 04:30,27,18.3,18.3,18.3,18.3,1
20100901|2010-04-27 07:00,27,18.2,18.2,18.2,18.2,1
20100901|2010-04-27 08:00,27,18.165,18.245,18.165,18.245,2
20100901|2010-04-27 09:00,27,18.305,18.305,18.305,18.305,3
20100901|2010-04-27 09:30,27,18.305,18.375,18.305,18.365,9
20100901|2010-04-27 12:00,27,18.175,18.175,18.17,18.17,5
20100901|2010-04-27 12:30,27,18.16,18.16,18.16,18.16,1
20100901|2010-04-27 13:00,27,18.16,18.17,18.15,18.16,63
20100901|2010-04-27 14:30,27,18.27,18.27,18.27,18.27,1
20100901|2010-04-27 17:00,28,18.275,18.275,18.275,18.275,1
20100901|2010-04-27 18:00,28,18.275,18.275,18.275,18.275,1
20100901|2010-04-28 01:00,28,18.19,18.215,18.19,18.215,2
20100901|2010-04-28 01:30,28,18.205,18.205,18.205,18.205,2
20100901|2010-04-28 02:00,28,18.17,18.175,18.165,18.165,7
20100901|2010-04-28 03:00,28,18.18,18.18,18.18,18.18,1
20100901|2010-04-28 03:30,28,18.205,18.205,18.13,18.13,2
20100901|2010-04-28 04:30,28,18.06,18.06,17.965,17.965,4
20100901|2010-04-28 07:00,28,18.055,18.08,17.93,17.975,19
20100901|2010-04-28 07:30,28,17.99,17.99,17.99,17.99,1
20100901|2010-04-28 08:00,28,18.025,18.08,18.025,18.035,5
20100901|2010-04-28 08:30,28,18.035,18.035,17.95,17.95,13
20100901|2010-04-28 09:00,28,17.88,17.925,17.88,17.925,3
20100901|2010-04-28 09:30,28,17.935,18.045,17.92,18.045,10
20100901|2010-04-28 10:00,28,18.05,18.05,18.05,18.05,1
20100901|2010-04-28 10:30,28,18.27,18.27,18.18,18.18,5
20100901|2010-04-28 11:00,28,18.14,18.14,18.14,18.14,5
20100901|2010-04-28 12:00,28,18.165,18.175,18.16,18.16,8
20100901|2010-04-28 16:00,28,18.14,18.14,18.14,18.14,2
20100901|2010-04-28 17:00,29,18.14,18.14,18.14,18.14,3
20100901|2010-04-28 19:30,29,18.185,18.185,18.185,18.185,1
20100901|2010-04-29 01:00,29,18.135,18.135,18.13,18.13,8
20100901|2010-04-29 05:00,29,18.215,18.215,18.175,18.175,7
20100901|2010-04-29 06:30,29,18.205,18.205,18.205,18.205,1
20100901|2010-04-29 07:00,29,18.185,18.185,18.185,18.185,2
20100901|2010-04-29 07:30,29,18.205,18.205,18.15,18.15,4
20100901|2010-04-29 08:00,29,18.185,18.185,18.17,18.17,3
20100901|2010-04-29 09:00,29,18.29,18.38,18.27,18.38,11
20100901|2010-04-29 09:30,29,18.38,18.38,18.38,18.38,1
20100901|2010-04-29 10:00,29,18.34,18.34,18.34,18.34,1
20100901|2010-04-29 10:30,29,18.345,18.36,18.345,18.36,3
20100901|2010-04-29 12:00,29,18.44,18.6,18.44,18.595,7
20100901|2010-04-29 12:30,29,18.555,18.555,18.555,18.555,1
20100901|2010-04-29 13:00,29,18.545,18.55,18.54,18.55,5
20100901|2010-04-29 13:30,29,18.55,18.55,18.55,18.55,3
20100901|2010-04-29 14:00,29,18.555,18.555,18.555,18.555,1
20100901|2010-04-29 20:00,30,18.61,18.625,18.6,18.6,5
20100901|2010-04-30 00:30,30,18.52,18.53,18.52,18.53,3
20100901|2010-04-30 01:00,30,18.54,18.54,18.54,18.54,2
20100901|2010-04-30 03:00,30,18.575,18.625,18.575,18.625,4
20100901|2010-04-30 06:30,30,18.705,18.705,18.7,18.7,2
20100901|2010-04-30 07:00,30,18.725,18.725,18.725,18.725,1
20100901|2010-04-30 07:30,30,18.72,18.72,18.72,18.72,1
20100901|2010-04-30 08:00,30,18.74,18.78,18.735,18.78,6
20100901|2010-04-30 08:30,30,18.79,18.795,18.75,18.75,5
20100901|2010-04-30 09:00,30,18.7,18.725,18.69,18.725,23
20100901|2010-04-30 09:30,30,18.81,18.81,18.81,18.81,1
20100901|2010-04-30 10:00,30,18.78,18.78,18.745,18.745,3
20100901|2010-04-30 12:00,30,18.65,18.665,18.65,18.665,6
20100901|2010-04-30 12:30,30,18.67,18.67,18.67,18.67,1
20100901|2010-04-30 13:00,30,18.69,18.7,18.69,18.7,2
20100901|2010-04-30 13:30,30,18.71,18.71,18.71,18.71,1
20100901|2010-04-30 14:30,30,18.71,18.71,18.68,18.68,9
20100901|2010-04-30 15:00,30,18.68,18.7,18.68,18.7,13
20100901|2010-05-02 22:00,3,18.595,18.595,18.595,18.595,1
20100901|2010-05-02 23:30,3,18.61,18.61,18.61,18.61,2
20100901|2010-05-03 01:30,3,18.63,18.635,18.63,18.635,2
20100901|2010-05-03 02:30,3,18.605,18.605,18.605,18.605,2
20100901|2010-05-03 03:00,3,18.63,18.63,18.63,18.63,1
20100901|2010-05-03 03:30,3,18.645,18.645,18.645,18.645,2
20100901|2010-05-03 06:00,3,18.77,18.77,18.765,18.765,3
20100901|2010-05-03 07:00,3,18.71,18.71,18.71,18.71,1
20100901|2010-05-03 07:30,3,18.735,18.735,18.735,18.735,1
20100901|2010-05-03 08:00,3,18.83,18.845,18.83,18.83,6
20100901|2010-05-03 08:30,3,18.88,18.88,18.84,18.84,2
20100901|2010-05-03 09:30,3,18.825,18.825,18.69,18.695,5
20100901|2010-05-03 10:30,3,18.755,18.755,18.755,18.755,3
20100901|2010-05-03 11:00,3,18.8,18.915,18.8,18.9,3
20100901|2010-05-03 12:00,3,18.85,18.91,18.85,18.91,4
20100901|2010-05-03 12:30,3,18.885,18.9,18.885,18.885,4
20100901|2010-05-03 13:00,3,18.845,18.845,18.845,18.845,1
20100901|2010-05-03 14:00,3,18.87,18.87,18.87,18.87,4
20100901|2010-05-03 14:30,3,18.87,18.87,18.87,18.87,2
20100901|2010-05-03 15:30,3,18.845,18.845,18.845,18.845,2
20100901|2010-05-04 01:00,4,18.78,18.78,18.78,18.78,1
20100901|2010-05-04 01:30,4,18.775,18.775,18.76,18.76,3
20100901|2010-05-04 02:00,4,18.755,18.755,18.755,18.755,1
20100901|2010-05-04 03:30,4,18.7,18.7,18.7,18.7,1
20100901|2010-05-04 04:30,4,18.8,18.8,18.8,18.8,1
20100901|2010-05-04 06:30,4,18.71,18.71,18.71,18.71,2
20100901|2010-05-04 08:00,4,18.705,18.705,18.645,18.645,2
20100901|2010-05-04 08:30,4,18.59,18.59,18.39,18.39,12
20100901|2010-05-04 09:00,4,18.425,18.425,18.415,18.415,7
20100901|2010-05-04 09:30,4,18.31,18.31,18.155,18.155,7
20100901|2010-05-04 10:00,4,18.15,18.15,18.04,18.07,12
20100901|2010-05-04 10:30,4,18.05,18.05,18.05,18.05,4
20100901|2010-05-04 11:00,4,18.115,18.115,17.95,17.95,32
20100901|2010-05-04 11:30,4,17.975,17.975,17.86,17.86,4
20100901|2010-05-04 12:00,4,17.895,17.91,17.855,17.89,13
20100901|2010-05-04 12:30,4,17.91,17.995,17.91,17.995,6
20100901|2010-05-04 13:30,4,17.93,17.93,17.93,17.93,1
20100901|2010-05-04 14:30,4,17.97,17.98,17.97,17.98,2
20100901|2010-05-04 15:30,4,17.95,17.95,17.95,17.95,1
20100901|2010-05-04 16:00,4,17.905,17.905,17.905,17.905,1
20100901|2010-05-04 19:00,5,17.795,17.795,17.635,17.635,44
20100901|2010-05-04 19:30,5,17.68,17.68,17.68,17.68,1
20100901|2010-05-04 20:00,5,17.69,17.69,17.69,17.69,1
20100901|2010-05-05 01:00,5,17.78,17.865,17.78,17.865,8
20100901|2010-05-05 01:30,5,17.855,17.865,17.835,17.835,4
20100901|2010-05-05 02:30,5,17.725,17.725,17.725,17.725,3
20100901|2010-05-05 03:00,5,17.715,17.715,17.715,17.715,2
20100901|2010-05-05 03:30,5,17.78,17.78,17.78,17.78,1
20100901|2010-05-05 04:00,5,17.895,17.895,17.865,17.865,3
20100901|2010-05-05 04:30,5,17.895,17.895,17.895,17.895,1
20100901|2010-05-05 05:00,5,17.79,17.79,17.79,17.79,3
20100901|2010-05-05 05:30,5,17.765,17.765,17.765,17.765,1
20100901|2010-05-05 06:00,5,17.72,17.72,17.615,17.655,5
20100901|2010-05-05 06:30,5,17.71,17.745,17.71,17.745,2
20100901|2010-05-05 07:00,5,17.74,17.76,17.74,17.76,2
20100901|2010-05-05 07:30,5,17.57,17.57,17.39,17.395,29
20100901|2010-05-05 08:00,5,17.375,17.38,17.19,17.215,22
20100901|2010-05-05 08:30,5,17.215,17.29,17.15,17.285,19
20100901|2010-05-05 09:00,5,17.34,17.345,17.27,17.345,7
20100901|2010-05-05 09:30,5,17.33,17.5,17.325,17.475,20
20100901|2010-05-05 10:00,5,17.465,17.535,17.46,17.535,24
20100901|2010-05-05 10:30,5,17.565,17.6,17.565,17.6,14
20100901|2010-05-05 11:00,5,17.645,17.655,17.565,17.565,7
20100901|2010-05-05 11:30,5,17.565,17.565,17.5,17.5,8
20100901|2010-05-05 12:00,5,17.47,17.565,17.465,17.565,6
20100901|2010-05-05 12:30,5,17.555,17.58,17.555,17.58,4
20100901|2010-05-05 13:30,5,17.51,17.51,17.51,17.51,2
20100901|2010-05-05 15:00,5,17.49,17.49,17.49,17.49,4
20100901|2010-05-05 15:30,5,17.52,17.52,17.52,17.52,4
20100901|2010-05-05 16:00,5,17.505,17.505,17.505,17.505,2
20100901|2010-05-05 17:00,6,17.6,17.6,17.6,17.6,1
20100901|2010-05-05 17:30,6,17.595,17.595,17.595,17.595,1
20100901|2010-05-05 19:00,6,17.6,17.6,17.6,17.6,1
20100901|2010-05-05 21:00,6,17.595,17.595,17.595,17.595,1
20100901|2010-05-06 01:00,6,17.46,17.46,17.43,17.43,3
20100901|2010-05-06 01:30,6,17.405,17.405,17.405,17.405,2
20100901|2010-05-06 02:00,6,17.4,17.405,17.4,17.405,3
20100901|2010-05-06 02:30,6,17.465,17.525,17.465,17.525,2
20100901|2010-05-06 03:00,6,17.49,17.49,17.49,17.49,1
20100901|2010-05-06 04:00,6,17.575,17.575,17.575,17.575,10
20100901|2010-05-06 05:30,6,17.78,17.78,17.78,17.78,1
20100901|2010-05-06 06:30,6,17.66,17.66,17.66,17.66,1
20100901|2010-05-06 07:00,6,17.66,17.66,17.55,17.55,24
20100901|2010-05-06 07:30,6,17.495,17.53,17.495,17.53,5
20100901|2010-05-06 08:00,6,17.48,17.55,17.465,17.55,6
20100901|2010-05-06 08:30,6,17.56,17.655,17.56,17.655,9
20100901|2010-05-06 09:00,6,17.665,17.665,17.665,17.665,2
20100901|2010-05-06 09:30,6,17.54,17.54,17.45,17.46,53
20100901|2010-05-06 10:00,6,17.38,17.38,17.38,17.38,1
20100901|2010-05-06 11:00,6,17.625,17.63,17.61,17.61,24
20100901|2010-05-06 11:30,6,17.53,17.59,17.53,17.59,11
20100901|2010-05-06 12:00,6,17.6,17.6,17.6,17.6,1
20100901|2010-05-06 12:30,6,17.52,17.52,17.52,17.52,1
20100901|2010-05-06 13:00,6,17.55,17.55,17.3,17.315,35
20100901|2010-05-06 13:30,6,17.36,17.39,17.36,17.39,2
20100901|2010-05-06 14:30,6,17.61,17.645,17.565,17.645,25
20100901|2010-05-06 15:00,6,17.715,17.715,17.675,17.675,3
20100901|2010-05-06 20:30,7,17.63,17.63,17.63,17.63,1
20100901|2010-05-07 00:30,7,17.6,17.6,17.58,17.58,12
20100901|2010-05-07 01:00,7,17.67,17.67,17.655,17.655,2
20100901|2010-05-07 01:30,7,17.685,17.685,17.685,17.685,1
20100901|2010-05-07 02:00,7,17.75,17.75,17.75,17.75,2
20100901|2010-05-07 02:30,7,17.81,17.81,17.81,17.81,1
20100901|2010-05-07 03:00,7,17.785,17.785,17.785,17.785,1
20100901|2010-05-07 03:30,7,17.69,17.69,17.69,17.69,2
20100901|2010-05-07 05:00,7,17.78,17.78,17.78,17.78,2
20100901|2010-05-07 05:30,7,17.785,17.785,17.785,17.785,1
20100901|2010-05-07 06:00,7,17.825,17.825,17.68,17.68,2
20100901|2010-05-07 06:30,7,17.73,17.73,17.73,17.73,2
20100901|2010-05-07 07:00,7,17.66,17.66,17.66,17.66,1
20100901|2010-05-07 07:30,7,17.69,17.69,17.65,17.65,2
20100901|2010-05-07 08:00,7,17.7,17.7,17.7,17.7,1
20100901|2010-05-07 08:30,7,17.755,17.775,17.745,17.775,4
20100901|2010-05-07 09:00,7,17.745,17.745,17.595,17.605,5
20100901|2010-05-07 09:30,7,17.575,17.605,17.55,17.55,18
20100901|2010-05-07 10:00,7,17.545,17.76,17.545,17.71,10
20100901|2010-05-07 10:30,7,17.71,17.77,17.71,17.755,6
20100901|2010-05-07 11:00,7,17.79,18.22,17.79,18.18,15
20100901|2010-05-07 11:30,7,18.2,18.7,18.195,18.6,90
20100901|2010-05-07 12:00,7,18.545,18.545,18.425,18.44,54
20100901|2010-05-07 12:30,7,18.41,18.41,18.385,18.41,3
20100901|2010-05-07 13:00,7,18.4,18.41,18.4,18.41,2
20100901|2010-05-07 14:00,7,18.44,18.46,18.44,18.46,2
20100901|2010-05-07 14:30,7,18.445,18.445,18.445,18.445,2
20100901|2010-05-07 15:00,7,18.38,18.38,18.38,18.38,8
20100901|2010-05-07 15:30,7,18.46,18.46,18.46,18.46,2
20100901|2010-05-09 17:00,10,18.58,18.58,18.46,18.46,2
20100901|2010-05-09 19:30,10,18.47,18.47,18.36,18.36,9
20100901|2010-05-09 20:30,10,18.35,18.36,18.35,18.36,9
20100901|2010-05-09 21:30,10,18.41,18.41,18.41,18.41,1
20100901|2010-05-09 22:00,10,18.41,18.41,18.41,18.41,4
20100901|2010-05-09 23:30,10,18.465,18.48,18.465,18.48,2
20100901|2010-05-10 00:00,10,18.48,18.48,18.48,18.48,4
20100901|2010-05-10 00:30,10,18.53,18.53,18.53,18.53,1
20100901|2010-05-10 01:00,10,18.53,18.545,18.46,18.46,4
20100901|2010-05-10 01:30,10,18.45,18.45,18.45,18.45,3
20100901|2010-05-10 02:00,10,18.385,18.385,18.375,18.375,3
20100901|2010-05-10 02:30,10,18.405,18.405,18.32,18.32,4
20100901|2010-05-10 03:00,10,18.315,18.36,18.26,18.36,13
20100901|2010-05-10 03:30,10,18.4,18.465,18.39,18.465,5
20100901|2010-05-10 04:00,10,18.46,18.46,18.46,18.46,1
20100901|2010-05-10 06:00,10,18.51,18.52,18.51,18.52,2
20100901|2010-05-10 06:30,10,18.505,18.505,18.485,18.485,4
20100901|2010-05-10 07:00,10,18.475,18.555,18.475,18.55,5
20100901|2010-05-10 08:00,10,18.64,18.655,18.64,18.655,16
20100901|2010-05-10 08:30,10,18.65,18.685,18.515,18.515,24
20100901|2010-05-10 09:00,10,18.505,18.58,18.5,18.58,10
20100901|2010-05-10 09:30,10,18.57,18.62,18.57,18.62,6
20100901|2010-05-10 10:00,10,18.585,18.59,18.585,18.59,2
20100901|2010-05-10 10:30,10,18.545,18.55,18.545,18.55,2
20100901|2010-05-10 12:00,10,18.575,18.59,18.575,18.585,8
20100901|2010-05-10 12:30,10,18.575,18.575,18.575,18.575,3
20100901|2010-05-10 13:00,10,18.59,18.59,18.585,18.585,5
20100901|2010-05-10 13:30,10,18.55,18.55,18.55,18.55,1
20100901|2010-05-10 16:00,10,18.56,18.56,18.56,18.56,1
20100901|2010-05-10 17:00,11,18.575,18.575,18.575,18.575,1
20100901|2010-05-10 18:00,11,18.56,18.56,18.56,18.56,1
20100901|2010-05-10 19:00,11,18.53,18.53,18.53,18.53,1
20100901|2010-05-10 19:30,11,18.545,18.545,18.54,18.54,2
20100901|2010-05-10 20:00,11,18.56,18.56,18.56,18.56,1
20100901|2010-05-11 00:30,11,18.46,18.47,18.46,18.47,2
20100901|2010-05-11 01:00,11,18.53,18.545,18.505,18.505,5
20100901|2010-05-11 01:30,11,18.49,18.515,18.49,18.495,5
20100901|2010-05-11 02:00,11,18.485,18.485,18.485,18.485,1
20100901|2010-05-11 03:00,11,18.47,18.47,18.47,18.47,1
20100901|2010-05-11 04:30,11,18.45,18.45,18.45,18.45,1
20100901|2010-05-11 05:00,11,18.49,18.49,18.49,18.49,1
20100901|2010-05-11 06:00,11,18.45,18.535,18.45,18.535,10
20100901|2010-05-11 07:00,11,18.58,18.9,18.565,18.9,54
20100901|2010-05-11 07:30,11,18.945,19.1,18.945,19.09,15
20100901|2010-05-11 08:00,11,19.2,19.2,19.1,19.1,7
20100901|2010-05-11 08:30,11,19.135,19.2,19.135,19.2,42
20100901|2010-05-11 09:00,11,19.2,19.2,19.2,19.2,2
20100901|2010-05-11 09:30,11,19.14,19.195,19.14,19.18,4
20100901|2010-05-11 10:00,11,19.21,19.29,19.21,19.27,5
20100901|2010-05-11 10:30,11,19.145,19.145,19.145,19.145,2
20100901|2010-05-11 11:00,11,19.33,19.34,19.33,19.34,4
20100901|2010-05-11 11:30,11,19.35,19.37,19.335,19.34,21
20100901|2010-05-11 12:00,11,19.345,19.345,19.31,19.325,14
20100901|2010-05-11 12:30,11,19.31,19.31,19.31,19.31,10
20100901|2010-05-11 13:00,11,19.315,19.315,19.315,19.315,1
20100901|2010-05-11 13:30,11,19.325,19.355,19.325,19.355,6
20100901|2010-05-11 14:00,11,19.4,19.45,19.4,19.45,6
20100901|2010-05-11 14:30,11,19.39,19.39,19.38,19.38,6
20100901|2010-05-11 15:00,11,19.395,19.395,19.395,19.395,1
20100901|2010-05-11 16:00,11,19.36,19.36,19.36,19.36,1
20100901|2010-05-11 17:30,12,19.385,19.385,19.385,19.385,1
20100901|2010-05-11 19:30,12,19.36,19.36,19.36,19.36,1
20100901|2010-05-11 20:00,12,19.315,19.325,19.315,19.325,2
20100901|2010-05-11 21:00,12,19.33,19.335,19.33,19.335,2
20100901|2010-05-11 22:00,12,19.3,19.3,19.27,19.27,3
20100901|2010-05-11 22:30,12,19.265,19.265,19.265,19.265,1
20100901|2010-05-11 23:00,12,19.265,19.3,19.265,19.3,6
20100901|2010-05-12 00:30,12,19.345,19.345,19.345,19.345,2
20100901|2010-05-12 01:00,12,19.345,19.345,19.34,19.34,2
20100901|2010-05-12 01:30,12,19.35,19.35,19.33,19.33,5
20100901|2010-05-12 02:00,12,19.275,19.465,19.2,19.465,11
20100901|2010-05-12 03:00,12,19.35,19.35,19.34,19.34,2
20100901|2010-05-12 03:30,12,19.4,19.57,19.4,19.56,8
20100901|2010-05-12 04:00,12,19.52,19.58,19.52,19.52,4
20100901|2010-05-12 04:30,12,19.65,19.685,19.64,19.64,13
20100901|2010-05-12 05:30,12,19.59,19.63,19.59,19.63,4
20100901|2010-05-12 06:00,12,19.58,19.58,19.575,19.575,3
20100901|2010-05-12 06:30,12,19.585,19.585,19.585,19.585,1
20100901|2010-05-12 07:00,12,19.595,19.61,19.565,19.61,19
20100901|2010-05-12 07:30,12,19.5,19.51,19.49,19.51,3
20100901|2010-05-12 08:00,12,19.48,19.545,19.48,19.545,9
20100901|2010-05-12 08:30,12,19.565,19.655,19.56,19.615,13
20100901|2010-05-12 09:00,12,19.595,19.76,19.595,19.76,29
20100901|2010-05-12 09:30,12,19.74,19.74,19.645,19.71,10
20100901|2010-05-12 10:00,12,19.64,19.67,19.625,19.625,16
20100901|2010-05-12 10:30,12,19.64,19.64,19.6,19.625,5
20100901|2010-05-12 11:00,12,19.67,19.745,19.67,19.705,22
20100901|2010-05-12 11:30,12,19.675,19.73,19.67,19.73,8
20100901|2010-05-12 12:00,12,19.725,19.725,19.69,19.69,8
20100901|2010-05-12 12:30,12,19.69,19.7,19.68,19.68,5
20100901|2010-05-12 13:00,12,19.68,19.685,19.68,19.685,5
20100901|2010-05-12 13:30,12,19.75,19.75,19.7,19.725,8
20100901|2010-05-12 14:00,12,19.635,19.64,19.63,19.64,11
20100901|2010-05-12 14:30,12,19.55,19.55,19.55,19.55,1
20100901|2010-05-12 16:00,12,19.585,19.595,19.585,19.595,3
20100901|2010-05-12 19:00,13,19.595,19.595,19.595,19.595,1
20100901|2010-05-12 20:00,13,19.49,19.49,19.49,19.49,1
20100901|2010-05-12 20:30,13,19.505,19.505,19.505,19.505,1
20100901|2010-05-12 21:30,13,19.525,19.545,19.525,19.545,2
20100901|2010-05-12 22:30,13,19.515,19.515,19.515,19.515,2
20100901|2010-05-12 23:30,13,19.58,19.58,19.58,19.58,2
20100901|2010-05-13 01:00,13,19.56,19.56,19.555,19.555,2
20100901|2010-05-13 01:30,13,19.58,19.58,19.58,19.58,2
20100901|2010-05-13 02:00,13,19.535,19.54,19.535,19.54,3
20100901|2010-05-13 02:30,13,19.5,19.5,19.45,19.45,6
20100901|2010-05-13 04:30,13,19.45,19.45,19.45,19.45,1
20100901|2010-05-13 06:30,13,19.455,19.455,19.455,19.455,2
20100901|2010-05-13 07:00,13,19.48,19.6,19.48,19.6,13
20100901|2010-05-13 07:30,13,19.66,19.69,19.625,19.635,11
20100901|2010-05-13 08:00,13,19.64,19.705,19.625,19.705,27
20100901|2010-05-13 08:30,13,19.605,19.605,19.59,19.595,5
20100901|2010-05-13 09:00,13,19.685,19.685,19.655,19.655,2
20100901|2010-05-13 09:30,13,19.66,19.71,19.66,19.675,7
20100901|2010-05-13 10:00,13,19.745,19.865,19.745,19.86,46
20100901|2010-05-13 10:30,13,19.85,19.85,19.74,19.74,7
20100901|2010-05-13 11:00,13,19.755,19.755,19.55,19.55,14
20100901|2010-05-13 11:30,13,19.53,19.6,19.41,19.535,11
20100901|2010-05-13 12:00,13,19.405,19.565,19.395,19.51,22
20100901|2010-05-13 12:30,13,19.55,19.55,19.545,19.545,3
20100901|2010-05-13 13:30,13,19.555,19.555,19.555,19.555,1
20100901|2010-05-13 14:30,13,19.475,19.475,19.41,19.475,3
20100901|2010-05-13 15:00,13,19.52,19.52,19.52,19.52,1
20100901|2010-05-13 16:00,13,19.505,19.505,19.48,19.48,2
20100901|2010-05-13 17:30,14,19.475,19.5,19.475,19.5,2
20100901|2010-05-13 18:30,14,19.51,19.51,19.51,19.51,1
20100901|2010-05-13 21:30,14,19.555,19.56,19.555,19.56,3
20100901|2010-05-14 00:00,14,19.57,19.57,19.54,19.54,2
20100901|2010-05-14 00:30,14,19.5,19.5,19.5,19.5,2
20100901|2010-05-14 01:00,14,19.515,19.515,19.515,19.515,1
20100901|2010-05-14 01:30,14,19.5,19.5,19.5,19.5,1
20100901|2010-05-14 02:30,14,19.62,19.635,19.62,19.635,3
20100901|2010-05-14 03:00,14,19.65,19.68,19.65,19.68,2
20100901|2010-05-14 04:30,14,19.63,19.63,19.54,19.54,4
20100901|2010-05-14 05:00,14,19.665,19.665,19.665,19.665,1
20100901|2010-05-14 06:00,14,19.71,19.725,19.675,19.685,5
20100901|2010-05-14 06:30,14,19.7,19.7,19.66,19.66,2
20100901|2010-05-14 07:00,14,19.635,19.655,19.635,19.655,12
20100901|2010-05-14 07:30,14,19.665,19.68,19.665,19.665,3
20100901|2010-05-14 08:00,14,19.69,19.705,19.67,19.68,14
20100901|2010-05-14 08:30,14,19.65,19.65,19.44,19.45,31
20100901|2010-05-14 09:00,14,19.505,19.525,19.415,19.455,41
20100901|2010-05-14 09:30,14,19.5,19.5,19.25,19.25,36
20100901|2010-05-14 10:00,14,19.055,19.22,19.015,19.22,55
20100901|2010-05-14 10:30,14,19.255,19.345,19.215,19.345,19
20100901|2010-05-14 11:00,14,19.29,19.345,19.25,19.25,22
20100901|2010-05-14 11:30,14,19.24,19.255,19.15,19.16,6
20100901|2010-05-14 12:00,14,19.22,19.255,19.22,19.255,10
20100901|2010-05-14 13:30,14,19.295,19.295,19.295,19.295,1
20100901|2010-05-14 14:00,14,19.295,19.335,19.295,19.335,2
20100901|2010-05-14 14:30,14,19.37,19.37,19.37,19.37,1
20100901|2010-05-14 16:00,14,19.385,19.385,19.385,19.385,1
20100901|2010-05-16 17:00,17,19.35,19.35,19.34,19.34,4
20100901|2010-05-16 17:30,17,19.3,19.3,19.29,19.29,3
20100901|2010-05-16 18:00,17,19.265,19.28,19.255,19.28,10
20100901|2010-05-16 18:30,17,19.335,19.38,19.335,19.38,11
20100901|2010-05-16 19:00,17,19.36,19.36,19.35,19.35,10
20100901|2010-05-16 20:00,17,19.37,19.37,19.37,19.37,1
20100901|2010-05-16 21:30,17,19.4,19.4,19.4,19.4,1
20100901|2010-05-16 23:30,17,19.4,19.4,19.4,19.4,1
20100901|2010-05-17 00:00,17,19.34,19.34,19.33,19.33,6
20100901|2010-05-17 00:30,17,19.34,19.34,19.335,19.335,5
20100901|2010-05-17 01:00,17,19.3,19.3,19.3,19.3,1
20100901|2010-05-17 01:30,17,19.285,19.285,19.285,19.285,2
20100901|2010-05-17 02:30,17,19.21,19.21,19.21,19.21,6
20100901|2010-05-17 03:00,17,19.235,19.235,19.235,19.235,1
20100901|2010-05-17 03:30,17,19.24,19.24,19.225,19.225,7
20100901|2010-05-17 04:30,17,19.155,19.155,19.14,19.14,7
20100901|2010-05-17 05:30,17,19.13,19.15,19.13,19.15,2
20100901|2010-05-17 07:00,17,19.11,19.12,19.105,19.12,17
20100901|2010-05-17 07:30,17,19.23,19.26,19.225,19.26,54
20100901|2010-05-17 08:00,17,19.34,19.38,19.34,19.38,4
20100901|2010-05-17 08:30,17,19.38,19.38,19.34,19.38,12
20100901|2010-05-17 09:00,17,19.38,19.38,19.37,19.37,3
20100901|2010-05-17 09:30,17,19.345,19.35,19.235,19.235,7
20100901|2010-05-17 10:30,17,19.05,19.05,18.8,18.855,72
20100901|2010-05-17 11:00,17,18.935,18.955,18.865,18.9,9
20100901|2010-05-17 11:30,17,18.86,18.955,18.86,18.955,7
20100901|2010-05-17 12:00,17,18.91,18.91,18.88,18.88,3
20100901|2010-05-17 14:00,17,18.98,18.98,18.98,18.98,1
20100901|2010-05-17 14:30,17,18.95,18.95,18.95,18.95,1
20100901|2010-05-17 15:30,17,18.955,18.955,18.955,18.955,1
20100901|2010-05-17 18:30,18,19,19,19,19,1
20100901|2010-05-17 23:30,18,18.955,18.955,18.955,18.955,2
20100901|2010-05-18 00:30,18,19,19,19,19,1
20100901|2010-05-18 01:00,18,18.985,18.985,18.985,18.985,1
20100901|2010-05-18 01:30,18,18.98,18.98,18.965,18.965,6
20100901|2010-05-18 02:00,18,18.89,18.895,18.89,18.895,2
20100901|2010-05-18 02:30,18,18.88,18.88,18.88,18.88,1
20100901|2010-05-18 03:00,18,18.82,18.82,18.81,18.82,11
20100901|2010-05-18 05:30,18,18.945,18.945,18.925,18.925,10
20100901|2010-05-18 06:00,18,18.8,18.8,18.69,18.71,8
20100901|2010-05-18 06:30,18,18.75,18.75,18.75,18.75,3
20100901|2010-05-18 07:00,18,18.795,18.795,18.775,18.795,10
20100901|2010-05-18 07:30,18,18.8,18.95,18.8,18.95,36
20100901|2010-05-18 08:30,18,18.95,18.95,18.95,18.95,10
20100901|2010-05-18 09:00,18,18.945,19.085,18.945,19.085,14
20100901|2010-05-18 09:30,18,19.08,19.115,19.02,19.06,20
20100901|2010-05-18 10:00,18,19.12,19.12,19.12,19.12,10
20100901|2010-05-18 10:30,18,19.06,19.06,19.06,19.06,3
20100901|2010-05-18 11:00,18,19.06,19.06,18.995,18.995,12
20100901|2010-05-18 12:00,18,18.9,18.95,18.89,18.915,13
20100901|2010-05-18 12:30,18,18.915,18.915,18.91,18.91,11
20100901|2010-05-18 13:00,18,18.89,19.11,18.89,19.06,5
20100901|2010-05-18 13:30,18,19.115,19.115,19.05,19.115,28
20100901|2010-05-18 14:00,18,19,19,19,19,1
20100901|2010-05-18 14:30,18,19.025,19.025,19,19,11
20100901|2010-05-18 15:30,18,19.065,19.065,19.065,19.065,5
20100901|2010-05-18 17:30,19,18.99,18.99,18.99,18.99,1
20100901|2010-05-18 21:00,19,18.78,18.78,18.755,18.755,2
20100901|2010-05-18 21:30,19,18.77,18.77,18.77,18.77,1
20100901|2010-05-18 23:00,19,18.735,18.735,18.71,18.71,4
20100901|2010-05-18 23:30,19,18.655,18.655,18.58,18.58,9
20100901|2010-05-19 00:30,19,18.74,18.74,18.74,18.74,1
20100901|2010-05-19 01:00,19,18.71,18.71,18.705,18.705,2
20100901|2010-05-19 01:30,19,18.665,18.71,18.665,18.71,5
20100901|2010-05-19 02:00,19,18.74,18.775,18.685,18.775,3
20100901|2010-05-19 02:30,19,18.8,18.83,18.8,18.83,6
20100901|2010-05-19 03:00,19,18.785,18.785,18.785,18.785,1
20100901|2010-05-19 03:30,19,18.68,18.68,18.595,18.595,14
20100901|2010-05-19 04:00,19,18.58,18.64,18.515,18.64,12
20100901|2010-05-19 04:30,19,18.605,18.605,18.51,18.545,5
20100901|2010-05-19 05:00,19,18.5,18.555,18.455,18.555,6
20100901|2010-05-19 05:30,19,18.52,18.52,18.52,18.52,10
20100901|2010-05-19 06:00,19,18.55,18.55,18.55,18.55,1
20100901|2010-05-19 06:30,19,18.53,18.53,18.515,18.515,2
20100901|2010-05-19 07:00,19,18.57,18.615,18.5,18.5,10
20100901|2010-05-19 07:30,19,18.64,18.725,18.585,18.585,55
20100901|2010-05-19 08:00,19,18.7,18.715,18.7,18.715,2
20100901|2010-05-19 08:30,19,18.615,18.62,18.545,18.545,13
20100901|2010-05-19 09:00,19,18.52,18.52,18.26,18.3,40
20100901|2010-05-19 09:30,19,18.3,18.37,18.3,18.305,29
20100901|2010-05-19 10:00,19,18.31,18.34,18.22,18.25,21
20100901|2010-05-19 10:30,19,18.225,18.225,18.1,18.12,18
20100901|2010-05-19 11:00,19,18.1,18.135,18,18.13,30
20100901|2010-05-19 11:30,19,18.13,18.2,18.1,18.2,21
20100901|2010-05-19 12:00,19,18.2,18.2,18.14,18.14,10
20100901|2010-05-19 12:30,19,18.175,18.175,18.17,18.17,3
20100901|2010-05-19 13:00,19,18.2,18.21,18.2,18.21,12
20100901|2010-05-19 13:30,19,18.225,18.27,18.225,18.27,25
20100901|2010-05-19 14:00,19,18.23,18.23,18.2,18.23,9
20100901|2010-05-19 14:30,19,18.23,18.24,18.23,18.24,12
20100901|2010-05-19 15:00,19,18.24,18.24,18.225,18.225,5
20100901|2010-05-19 15:30,19,18.22,18.22,18.21,18.21,2
20100901|2010-05-19 17:30,20,18.255,18.255,18.25,18.25,4
20100901|2010-05-19 18:30,20,18.29,18.29,18.29,18.29,1
20100901|2010-05-19 19:30,20,18.315,18.315,18.3,18.3,5
20100901|2010-05-19 23:00,20,18.33,18.33,18.33,18.33,2
20100901|2010-05-20 00:00,20,18.28,18.28,18.205,18.205,9
20100901|2010-05-20 00:30,20,18.105,18.105,18.07,18.07,4
20100901|2010-05-20 01:00,20,18.1,18.1,17.985,17.985,10
20100901|2010-05-20 01:30,20,18,18.085,17.975,18.085,8
20100901|2010-05-20 02:00,20,18.14,18.14,18.08,18.08,21
20100901|2010-05-20 02:30,20,18.14,18.175,18.14,18.175,3
20100901|2010-05-20 03:00,20,18.1,18.14,18.1,18.11,3
20100901|2010-05-20 03:30,20,18.105,18.165,18.1,18.165,3
20100901|2010-05-20 04:00,20,18.12,18.145,18.12,18.145,2
20100901|2010-05-20 04:30,20,18.085,18.085,18.085,18.085,1
20100901|2010-05-20 05:30,20,18.015,18.015,18.015,18.015,1
20100901|2010-05-20 06:00,20,17.98,17.98,17.855,17.86,5
20100901|2010-05-20 06:30,20,17.83,17.83,17.83,17.83,1
20100901|2010-05-20 07:00,20,17.75,17.76,17.535,17.535,36
20100901|2010-05-20 07:30,20,17.56,17.73,17.56,17.73,8
20100901|2010-05-20 08:00,20,17.775,17.82,17.755,17.755,10
20100901|2010-05-20 08:30,20,17.75,17.79,17.7,17.79,9
20100901|2010-05-20 09:00,20,17.7,17.73,17.615,17.615,8
20100901|2010-05-20 09:30,20,17.685,17.73,17.675,17.68,36
20100901|2010-05-20 10:00,20,17.76,17.845,17.735,17.845,6
20100901|2010-05-20 10:30,20,17.99,18,17.91,17.91,4
20100901|2010-05-20 11:00,20,17.88,17.88,17.81,17.81,5
20100901|2010-05-20 11:30,20,17.76,17.76,17.715,17.745,16
20100901|2010-05-20 12:00,20,17.69,17.76,17.665,17.75,14
20100901|2010-05-20 12:30,20,17.785,17.785,17.745,17.75,4
20100901|2010-05-20 13:00,20,17.745,17.855,17.705,17.855,12
20100901|2010-05-20 13:30,20,17.895,17.895,17.865,17.865,5
20100901|2010-05-20 14:00,20,17.795,17.815,17.78,17.78,5
20100901|2010-05-20 14:30,20,17.75,17.75,17.735,17.735,2
20100901|2010-05-20 15:00,20,17.675,17.675,17.675,17.675,1
20100901|2010-05-20 17:00,21,17.665,17.735,17.665,17.735,4
20100901|2010-05-20 20:30,21,17.85,17.85,17.7,17.7,2
20100901|2010-05-20 22:30,21,17.82,17.82,17.77,17.77,2
20100901|2010-05-21 00:00,21,17.65,17.7,17.65,17.7,2
20100901|2010-05-21 02:30,21,17.705,17.705,17.705,17.705,1
20100901|2010-05-21 03:30,21,17.64,17.725,17.635,17.725,14
20100901|2010-05-21 04:30,21,17.78,17.78,17.725,17.725,11
20100901|2010-05-21 06:00,21,17.75,17.75,17.7,17.7,4
20100901|2010-05-21 06:30,21,17.76,17.76,17.76,17.76,2
20100901|2010-05-21 07:00,21,17.75,17.755,17.67,17.675,12
20100901|2010-05-21 07:30,21,17.6,17.61,17.51,17.59,69
20100901|2010-05-21 08:00,21,17.62,17.64,17.57,17.57,15
20100901|2010-05-21 08:30,21,17.52,17.7,17.485,17.695,32
20100901|2010-05-21 09:00,21,17.665,17.685,17.6,17.6,9
20100901|2010-05-21 09:30,21,17.61,17.61,17.59,17.595,23
20100901|2010-05-21 10:00,21,17.69,17.81,17.69,17.805,8
20100901|2010-05-21 10:30,21,17.785,17.905,17.785,17.82,20
20100901|2010-05-21 11:00,21,17.82,17.825,17.765,17.795,13
20100901|2010-05-21 11:30,21,17.755,17.755,17.695,17.705,7
20100901|2010-05-21 12:00,21,17.72,17.72,17.675,17.685,20
20100901|2010-05-21 13:00,21,17.7,17.7,17.7,17.7,1
20100901|2010-05-21 13:30,21,17.645,17.645,17.645,17.645,3
20100901|2010-05-21 14:00,21,17.61,17.63,17.61,17.63,5
20100901|2010-05-21 14:30,21,17.615,17.64,17.615,17.64,3
20100901|2010-05-21 15:00,21,17.675,17.68,17.675,17.68,4
20100901|2010-05-21 16:00,21,17.695,17.695,17.695,17.695,2
20100901|2010-05-23 17:00,24,17.67,17.67,17.67,17.67,1
20100901|2010-05-23 17:30,24,17.745,17.745,17.745,17.745,1
20100901|2010-05-23 18:30,24,17.75,17.75,17.75,17.75,1
20100901|2010-05-23 19:00,24,17.785,17.785,17.785,17.785,1
20100901|2010-05-23 19:30,24,17.825,17.83,17.825,17.83,2
20100901|2010-05-23 20:00,24,17.835,17.84,17.835,17.84,5
20100901|2010-05-23 21:00,24,17.85,17.85,17.85,17.85,1
20100901|2010-05-23 21:30,24,17.89,17.955,17.89,17.955,2
20100901|2010-05-23 22:30,24,17.965,17.965,17.965,17.965,3
20100901|2010-05-23 23:30,24,17.95,17.95,17.95,17.95,1
20100901|2010-05-24 00:00,24,17.975,17.975,17.975,17.975,1
20100901|2010-05-24 01:00,24,17.985,17.985,17.985,17.985,5
20100901|2010-05-24 01:30,24,18.025,18.025,18.025,18.025,1
20100901|2010-05-24 02:00,24,18.025,18.025,18.02,18.02,3
20100901|2010-05-24 02:30,24,18.02,18.02,18.02,18.02,2
20100901|2010-05-24 03:00,24,18.02,18.02,17.94,17.95,6
20100901|2010-05-24 03:30,24,17.95,17.95,17.93,17.93,5
20100901|2010-05-24 04:30,24,17.93,17.93,17.93,17.93,4
20100901|2010-05-24 05:00,24,17.88,17.88,17.88,17.88,1
20100901|2010-05-24 06:00,24,17.82,17.82,17.82,17.82,3
20100901|2010-05-24 07:00,24,17.86,17.86,17.81,17.81,11
20100901|2010-05-24 07:30,24,17.885,17.885,17.885,17.885,2
20100901|2010-05-24 08:00,24,17.875,17.875,17.875,17.875,3
20100901|2010-05-24 08:30,24,17.85,17.85,17.825,17.835,16
20100901|2010-05-24 09:00,24,17.825,17.89,17.825,17.885,6
20100901|2010-05-24 09:30,24,17.935,17.965,17.9,17.9,28
20100901|2010-05-24 10:00,24,17.925,18.03,17.925,18,17
20100901|2010-05-24 10:30,24,17.995,18,17.98,17.98,7
20100901|2010-05-24 11:00,24,17.985,18.075,17.985,18.03,11
20100901|2010-05-24 11:30,24,18.015,18.07,18.015,18.07,16
20100901|2010-05-24 12:00,24,18.115,18.115,18.09,18.09,4
20100901|2010-05-24 12:30,24,18.05,18.05,18.04,18.04,8
20100901|2010-05-24 13:30,24,18.06,18.075,18.06,18.07,3
20100901|2010-05-24 14:00,24,18.02,18.02,18.02,18.02,2
20100901|2010-05-24 15:30,24,17.95,17.95,17.95,17.95,1
20100901|2010-05-24 18:30,25,17.955,17.955,17.955,17.955,1
20100901|2010-05-24 19:00,25,17.93,17.93,17.93,17.93,1
20100901|2010-05-24 19:30,25,17.875,17.875,17.635,17.635,12
20100901|2010-05-24 20:00,25,17.73,17.775,17.73,17.775,10
20100901|2010-05-24 20:30,25,17.79,17.79,17.79,17.79,2
20100901|2010-05-24 22:00,25,17.85,17.85,17.85,17.85,2
20100901|2010-05-24 22:30,25,17.83,17.83,17.83,17.83,2
20100901|2010-05-24 23:00,25,17.79,17.79,17.79,17.79,1
20100901|2010-05-25 00:00,25,17.785,17.785,17.785,17.785,3
20100901|2010-05-25 01:00,25,17.685,17.685,17.68,17.68,2
20100901|2010-05-25 01:30,25,17.64,17.695,17.635,17.65,13
20100901|2010-05-25 02:00,25,17.655,17.67,17.615,17.615,5
20100901|2010-05-25 03:00,25,17.715,17.715,17.715,17.715,2
20100901|2010-05-25 04:00,25,17.73,17.73,17.73,17.73,3
20100901|2010-05-25 04:30,25,17.74,17.74,17.74,17.74,1
20100901|2010-05-25 05:30,25,17.675,17.675,17.675,17.675,1
20100901|2010-05-25 06:00,25,17.71,17.805,17.71,17.805,3
20100901|2010-05-25 06:30,25,17.745,17.745,17.745,17.745,1
20100901|2010-05-25 07:30,25,17.68,17.7,17.63,17.63,21
20100901|2010-05-25 08:00,25,17.68,17.68,17.61,17.61,10
20100901|2010-05-25 08:30,25,17.655,17.655,17.585,17.635,26
20100901|2010-05-25 09:00,25,17.665,17.75,17.665,17.7,19
20100901|2010-05-25 09:30,25,17.7,17.7,17.67,17.67,11
20100901|2010-05-25 10:00,25,17.71,17.71,17.71,17.71,1
20100901|2010-05-25 10:30,25,17.73,17.73,17.715,17.715,2
20100901|2010-05-25 11:00,25,17.735,17.735,17.735,17.735,2
20100901|2010-05-25 11:30,25,17.825,17.83,17.755,17.77,11
20100901|2010-05-25 12:00,25,17.75,17.86,17.75,17.86,21
20100901|2010-05-25 12:30,25,17.855,17.855,17.845,17.845,3
20100901|2010-05-25 13:00,25,17.82,17.88,17.815,17.88,10
20100901|2010-05-25 13:30,25,17.88,17.91,17.88,17.905,10
20100901|2010-05-25 14:00,25,17.905,17.905,17.88,17.885,4
20100901|2010-05-25 14:30,25,17.935,17.935,17.935,17.935,1
20100901|2010-05-25 15:00,25,17.94,17.94,17.94,17.94,2
20100901|2010-05-25 17:00,26,18.05,18.06,18.05,18.055,3
20100901|2010-05-25 18:00,26,18.08,18.08,18.08,18.08,3
20100901|2010-05-25 18:30,26,18.09,18.165,18.09,18.165,7
20100901|2010-05-25 19:00,26,18.18,18.18,18.16,18.16,2
20100901|2010-05-25 19:30,26,18.135,18.135,18.135,18.135,1
20100901|2010-05-25 21:00,26,18.055,18.055,18.055,18.055,1
20100901|2010-05-26 00:30,26,18.075,18.075,18.075,18.075,2
20100901|2010-05-26 01:00,26,18.105,18.105,18.07,18.07,4
20100901|2010-05-26 01:30,26,18.155,18.155,18.155,18.155,2
20100901|2010-05-26 02:00,26,18.12,18.13,18.12,18.13,2
20100901|2010-05-26 02:30,26,18.14,18.18,18.14,18.18,4
20100901|2010-05-26 03:00,26,18.215,18.29,18.215,18.27,4
20100901|2010-05-26 03:30,26,18.27,18.29,18.265,18.28,5
20100901|2010-05-26 04:00,26,18.285,18.29,18.285,18.29,2
20100901|2010-05-26 04:30,26,18.32,18.345,18.32,18.345,2
20100901|2010-05-26 05:00,26,18.3,18.3,18.285,18.285,4
20100901|2010-05-26 05:30,26,18.305,18.305,18.305,18.305,8
20100901|2010-05-26 06:00,26,18.32,18.32,18.32,18.32,1
20100901|2010-05-26 06:30,26,18.3,18.3,18.3,18.3,1
20100901|2010-05-26 07:00,26,18.305,18.34,18.3,18.335,35
20100901|2010-05-26 07:30,26,18.335,18.335,18.24,18.24,6
20100901|2010-05-26 08:00,26,18.25,18.25,18.245,18.245,3
20100901|2010-05-26 08:30,26,18.235,18.25,18.23,18.23,25
20100901|2010-05-26 09:00,26,18.275,18.355,18.275,18.355,9
20100901|2010-05-26 09:30,26,18.35,18.45,18.33,18.41,106
20100901|2010-05-26 10:00,26,18.39,18.39,18.27,18.27,15
20100901|2010-05-26 10:30,26,18.25,18.25,18.2,18.215,9
20100901|2010-05-26 11:00,26,18.22,18.31,18.22,18.31,5
20100901|2010-05-26 11:30,26,18.31,18.31,18.31,18.31,1
20100901|2010-05-26 12:00,26,18.325,18.345,18.325,18.345,13
20100901|2010-05-26 13:00,26,18.32,18.32,18.28,18.28,16
20100901|2010-05-26 13:30,26,18.24,18.24,18.225,18.225,8
20100901|2010-05-26 14:00,26,18.215,18.215,18.15,18.15,7
20100901|2010-05-26 14:30,26,18.155,18.155,18.145,18.145,2
20100901|2010-05-26 15:00,26,18.15,18.15,18.13,18.13,5
20100901|2010-05-26 15:30,26,18.11,18.11,18.105,18.105,2
20100901|2010-05-26 16:00,26,18.1,18.1,18.1,18.1,1
20100901|2010-05-26 17:00,27,18.095,18.14,18.055,18.13,5
20100901|2010-05-26 17:30,27,18.1,18.17,18.1,18.17,2
20100901|2010-05-26 19:00,27,18.15,18.15,18.15,18.15,1
20100901|2010-05-26 20:00,27,18.225,18.225,18.225,18.225,1
20100901|2010-05-26 22:30,27,18.3,18.3,18.3,18.3,1
20100901|2010-05-27 00:00,27,18.315,18.315,18.315,18.315,1
20100901|2010-05-27 02:00,27,18.325,18.325,18.325,18.325,17
20100901|2010-05-27 02:30,27,18.305,18.33,18.29,18.33,22
20100901|2010-05-27 03:00,27,18.34,18.375,18.32,18.32,162
20100901|2010-05-27 04:30,27,18.385,18.39,18.385,18.39,2
20100901|2010-05-27 06:00,27,18.395,18.395,18.375,18.38,5
20100901|2010-05-27 07:00,27,18.325,18.325,18.24,18.24,37
20100901|2010-05-27 07:30,27,18.255,18.3,18.255,18.295,7
20100901|2010-05-27 08:00,27,18.32,18.32,18.32,18.32,2
20100901|2010-05-27 08:30,27,18.355,18.425,18.355,18.42,13
20100901|2010-05-27 09:00,27,18.395,18.445,18.365,18.445,6
20100901|2010-05-27 09:30,27,18.5,18.53,18.48,18.48,25
20100901|2010-05-27 10:00,27,18.57,18.6,18.515,18.53,11
20100901|2010-05-27 10:30,27,18.535,18.56,18.535,18.56,3
20100901|2010-05-27 11:00,27,18.5,18.5,18.495,18.495,2
20100901|2010-05-27 11:30,27,18.52,18.52,18.47,18.47,21
20100901|2010-05-27 12:00,27,18.48,18.52,18.465,18.505,13
20100901|2010-05-27 13:00,27,18.525,18.525,18.525,18.525,2
20100901|2010-05-27 13:30,27,18.51,18.51,18.51,18.51,1
20100901|2010-05-27 14:30,27,18.48,18.48,18.48,18.48,1
20100901|2010-05-27 15:00,27,18.51,18.51,18.51,18.51,1
20100901|2010-05-27 15:30,27,18.56,18.565,18.545,18.545,4
20100901|2010-05-27 16:00,27,18.565,18.565,18.565,18.565,1
20100901|2010-05-27 17:00,28,18.6,18.6,18.6,18.6,3
20100901|2010-05-27 18:00,28,18.55,18.55,18.55,18.55,1
20100901|2010-05-27 18:30,28,18.565,18.6,18.56,18.6,12
20100901|2010-05-27 20:30,28,18.54,18.54,18.535,18.535,2
20100901|2010-05-27 21:00,28,18.495,18.495,18.495,18.495,2
20100901|2010-05-27 23:00,28,18.49,18.49,18.49,18.49,1
20100901|2010-05-28 01:00,28,18.52,18.52,18.52,18.52,1
20100901|2010-05-28 01:30,28,18.545,18.565,18.54,18.545,13
20100901|2010-05-28 02:00,28,18.555,18.555,18.525,18.53,4
20100901|2010-05-28 03:00,28,18.59,18.59,18.59,18.59,1
20100901|2010-05-28 03:30,28,18.66,18.66,18.65,18.65,12
20100901|2010-05-28 04:00,28,18.64,18.655,18.615,18.615,4
20100901|2010-05-28 04:30,28,18.625,18.625,18.625,18.625,1
20100901|2010-05-28 05:00,28,18.6,18.6,18.6,18.6,2
20100901|2010-05-28 05:30,28,18.6,18.6,18.57,18.57,2
20100901|2010-05-28 06:00,28,18.59,18.59,18.59,18.59,2
20100901|2010-05-28 07:00,28,18.56,18.56,18.44,18.44,18
20100901|2010-05-28 07:30,28,18.43,18.43,18.395,18.43,19
20100901|2010-05-28 08:00,28,18.46,18.46,18.375,18.375,8
20100901|2010-05-28 08:30,28,18.35,18.37,18.34,18.35,6
20100901|2010-05-28 09:00,28,18.325,18.425,18.325,18.425,2
20100901|2010-05-28 09:30,28,18.425,18.44,18.38,18.38,32
20100901|2010-05-28 10:00,28,18.37,18.37,18.28,18.32,17
20100901|2010-05-28 11:00,28,18.38,18.38,18.35,18.35,7
20100901|2010-05-28 11:30,28,18.335,18.35,18.29,18.31,12
20100901|2010-05-28 12:00,28,18.345,18.48,18.345,18.43,79
20100901|2010-05-28 13:00,28,18.41,18.435,18.41,18.435,5
20100901|2010-05-28 13:30,28,18.435,18.435,18.435,18.435,1
20100901|2010-05-28 14:00,28,18.45,18.45,18.45,18.45,1
20100901|2010-05-28 14:30,28,18.43,18.43,18.43,18.43,1
20100901|2010-05-28 15:00,28,18.425,18.425,18.425,18.425,1
20100901|2010-05-30 18:00,1,18.47,18.47,18.47,18.47,1
20100901|2010-05-30 18:30,1,18.4,18.4,18.4,18.4,1
20100901|2010-05-30 19:30,1,18.42,18.42,18.42,18.42,4
20100901|2010-05-30 20:30,1,18.405,18.405,18.405,18.405,1
20100901|2010-05-30 21:30,1,18.425,18.425,18.425,18.425,1
20100901|2010-05-31 01:00,1,18.485,18.485,18.485,18.485,1
20100901|2010-05-31 01:30,1,18.44,18.44,18.44,18.44,3
20100901|2010-05-31 02:00,1,18.44,18.44,18.43,18.43,10
20100901|2010-05-31 03:30,1,18.495,18.495,18.495,18.495,1
20100901|2010-05-31 05:30,1,18.505,18.505,18.5,18.5,9
20100901|2010-05-31 06:30,1,18.515,18.515,18.51,18.51,10
20100901|2010-05-31 07:00,1,18.53,18.535,18.525,18.535,9
20100901|2010-05-31 07:30,1,18.555,18.555,18.555,18.555,1
20100901|2010-05-31 08:00,1,18.56,18.56,18.56,18.56,1
20100901|2010-05-31 08:30,1,18.58,18.58,18.58,18.58,2
20100901|2010-05-31 09:00,1,18.575,18.595,18.575,18.595,5
20100901|2010-05-31 09:30,1,18.61,18.635,18.61,18.625,9
20100901|2010-05-31 10:30,1,18.61,18.61,18.605,18.605,8
20100901|2010-05-31 11:00,1,18.61,18.61,18.61,18.61,1
20100901|2010-05-31 17:00,1,18.57,18.625,18.57,18.625,3
20100901|2010-05-31 17:30,1,18.65,18.655,18.575,18.645,6
20100901|2010-05-31 18:00,1,18.62,18.62,18.595,18.595,18
20100901|2010-05-31 19:30,1,18.68,18.68,18.68,18.68,1
20100901|2010-05-31 21:30,1,18.56,18.56,18.56,18.56,1
20100901|2010-05-31 22:00,1,18.58,18.625,18.58,18.625,4
20100901|2010-05-31 22:30,1,18.59,18.59,18.59,18.59,1
20100901|2010-05-31 23:00,1,18.56,18.56,18.56,18.56,1
20100901|2010-05-31 23:30,1,18.535,18.535,18.535,18.535,4
20100901|2010-06-01 00:30,1,18.57,18.57,18.565,18.565,7
20100901|2010-06-01 01:30,1,18.61,18.61,18.61,18.61,1
20100901|2010-06-01 02:00,1,18.54,18.54,18.54,18.54,1
20100901|2010-06-01 02:30,1,18.45,18.475,18.45,18.475,2
20100901|2010-06-01 03:00,1,18.435,18.435,18.42,18.42,6
20100901|2010-06-01 03:30,1,18.39,18.39,18.32,18.32,2
20100901|2010-06-01 05:30,1,18.41,18.41,18.41,18.41,2
20100901|2010-06-01 06:00,1,18.37,18.445,18.37,18.445,8
20100901|2010-06-01 06:30,1,18.44,18.465,18.44,18.465,6
20100901|2010-06-01 07:00,1,18.49,18.51,18.49,18.51,7
20100901|2010-06-01 07:30,1,18.48,18.52,18.48,18.52,6
20100901|2010-06-01 08:00,1,18.52,18.62,18.52,18.605,21
20100901|2010-06-01 08:30,1,18.63,18.64,18.61,18.62,11
20100901|2010-06-01 09:00,1,18.68,18.775,18.65,18.775,26
20100901|2010-06-01 09:30,1,18.72,18.72,18.665,18.7,34
20100901|2010-06-01 10:00,1,18.675,18.715,18.675,18.7,7
20100901|2010-06-01 10:30,1,18.635,18.635,18.545,18.59,7
20100901|2010-06-01 11:00,1,18.53,18.56,18.52,18.56,13
20100901|2010-06-01 11:30,1,18.56,18.565,18.545,18.545,18
20100901|2010-06-01 12:00,1,18.535,18.605,18.535,18.605,19
20100901|2010-06-01 13:00,1,18.585,18.585,18.51,18.52,4
20100901|2010-06-01 14:00,1,18.5,18.5,18.5,18.5,1
20100901|2010-06-01 14:30,1,18.485,18.485,18.48,18.48,5
20100901|2010-06-01 15:00,1,18.47,18.515,18.47,18.515,5
20100901|2010-06-01 19:30,2,18.52,18.52,18.51,18.51,6
20100901|2010-06-01 20:30,2,18.495,18.495,18.495,18.495,2
20100901|2010-06-01 22:00,2,18.505,18.525,18.505,18.525,8
20100901|2010-06-02 01:00,2,18.465,18.465,18.46,18.46,2
20100901|2010-06-02 01:30,2,18.425,18.425,18.405,18.405,6
20100901|2010-06-02 03:30,2,18.39,18.39,18.35,18.35,14
20100901|2010-06-02 04:00,2,18.45,18.45,18.45,18.45,3
20100901|2010-06-02 04:30,2,18.42,18.49,18.415,18.465,12
20100901|2010-06-02 05:00,2,18.45,18.48,18.45,18.48,10
20100901|2010-06-02 05:30,2,18.48,18.505,18.48,18.505,10
20100901|2010-06-02 06:30,2,18.415,18.415,18.41,18.41,8
20100901|2010-06-02 07:00,2,18.43,18.43,18.285,18.285,47
20100901|2010-06-02 07:30,2,18.265,18.29,18.15,18.15,23
20100901|2010-06-02 08:00,2,18.15,18.23,18.15,18.23,14
20100901|2010-06-02 08:30,2,18.28,18.28,18.165,18.25,16
20100901|2010-06-02 09:00,2,18.19,18.275,18.15,18.25,17
20100901|2010-06-02 09:30,2,18.26,18.26,18.22,18.23,13
20100901|2010-06-02 10:00,2,18.21,18.235,18.21,18.235,3
20100901|2010-06-02 10:30,2,18.325,18.325,18.325,18.325,5
20100901|2010-06-02 11:00,2,18.34,18.34,18.34,18.34,2
20100901|2010-06-02 11:30,2,18.35,18.35,18.35,18.35,10
20100901|2010-06-02 12:00,2,18.355,18.355,18.345,18.345,8
20100901|2010-06-02 12:30,2,18.335,18.335,18.33,18.33,11
20100901|2010-06-02 13:00,2,18.32,18.32,18.32,18.32,1
20100901|2010-06-02 14:00,2,18.385,18.41,18.385,18.41,3
20100901|2010-06-02 14:30,2,18.365,18.365,18.365,18.365,3
20100901|2010-06-02 17:30,3,18.45,18.45,18.45,18.45,11
20100901|2010-06-02 18:00,3,18.47,18.47,18.46,18.47,4
20100901|2010-06-02 18:30,3,18.47,18.47,18.47,18.47,2
20100901|2010-06-02 21:30,3,18.43,18.43,18.43,18.43,1
20100901|2010-06-02 23:30,3,18.4,18.4,18.4,18.4,1
20100901|2010-06-03 00:00,3,18.405,18.405,18.405,18.405,4
20100901|2010-06-03 00:30,3,18.44,18.44,18.44,18.44,1
20100901|2010-06-03 01:00,3,18.435,18.46,18.435,18.445,7
20100901|2010-06-03 02:00,3,18.47,18.47,18.47,18.47,10
20100901|2010-06-03 03:00,3,18.455,18.455,18.45,18.45,6
20100901|2010-06-03 04:00,3,18.41,18.41,18.405,18.405,2
20100901|2010-06-03 04:30,3,18.34,18.37,18.34,18.36,8
20100901|2010-06-03 05:00,3,18.33,18.33,18.33,18.33,1
20100901|2010-06-03 06:00,3,18.3,18.3,18.3,18.3,1
20100901|2010-06-03 06:30,3,18.28,18.28,18.28,18.28,1
20100901|2010-06-03 07:30,3,18.39,18.39,18.38,18.38,2
20100901|2010-06-03 08:00,3,18.4,18.4,18.37,18.37,12
20100901|2010-06-03 08:30,3,18.36,18.36,18.305,18.305,7
20100901|2010-06-03 09:30,3,18.295,18.295,18.105,18.115,29
20100901|2010-06-03 10:00,3,18.16,18.205,18.08,18.1,31
20100901|2010-06-03 10:30,3,18.045,18.1,18.04,18.07,16
20100901|2010-06-03 11:00,3,18.07,18.09,17.87,17.89,83
20100901|2010-06-03 11:30,3,17.89,17.975,17.89,17.97,24
20100901|2010-06-03 12:00,3,17.97,18,17.95,17.97,30
20100901|2010-06-03 12:30,3,18,18,17.985,17.985,2
20100901|2010-06-03 13:00,3,18,18,18,18,1
20100901|2010-06-03 13:30,3,18.055,18.055,18.055,18.055,1
20100901|2010-06-03 14:00,3,18.045,18.045,18.02,18.02,15
20100901|2010-06-03 14:30,3,18.02,18.02,18.02,18.02,2
20100901|2010-06-03 18:30,4,17.96,17.96,17.96,17.96,1
20100901|2010-06-03 19:00,4,17.965,17.965,17.9,17.935,9
20100901|2010-06-03 19:30,4,17.985,17.985,17.985,17.985,12
20100901|2010-06-03 22:00,4,17.985,17.985,17.98,17.98,3
20100901|2010-06-03 23:00,4,17.98,17.98,17.98,17.98,1
20100901|2010-06-03 23:30,4,18.005,18.005,17.98,17.98,5
20100901|2010-06-04 00:00,4,17.945,17.945,17.945,17.945,2
20100901|2010-06-04 02:00,4,17.985,17.985,17.985,17.985,1
20100901|2010-06-04 03:00,4,17.97,17.97,17.96,17.96,5
20100901|2010-06-04 03:30,4,17.995,17.995,17.995,17.995,1
20100901|2010-06-04 04:00,4,17.92,17.92,17.92,17.92,1
20100901|2010-06-04 04:30,4,17.91,17.91,17.885,17.89,6
20100901|2010-06-04 05:00,4,17.86,17.87,17.8,17.8,14
20100901|2010-06-04 05:30,4,17.825,17.825,17.825,17.825,1
20100901|2010-06-04 06:00,4,17.795,17.835,17.795,17.825,15
20100901|2010-06-04 06:30,4,17.815,17.88,17.815,17.88,8
20100901|2010-06-04 07:00,4,17.86,17.86,17.76,17.82,19
20100901|2010-06-04 07:30,4,17.805,17.84,17.64,17.64,55
20100901|2010-06-04 08:00,4,17.64,17.665,17.58,17.665,22
20100901|2010-06-04 08:30,4,17.665,17.695,17.535,17.535,42
20100901|2010-06-04 09:00,4,17.52,17.625,17.5,17.625,43
20100901|2010-06-04 09:30,4,17.625,17.65,17.605,17.615,18
20100901|2010-06-04 10:00,4,17.585,17.585,17.425,17.485,39
20100901|2010-06-04 10:30,4,17.47,17.59,17.465,17.59,6
20100901|2010-06-04 11:00,4,17.63,17.66,17.575,17.575,15
20100901|2010-06-04 11:30,4,17.62,17.65,17.57,17.58,20
20100901|2010-06-04 12:00,4,17.57,17.57,17.325,17.4,199
20100901|2010-06-04 12:30,4,17.405,17.465,17.365,17.455,167
20100901|2010-06-04 13:00,4,17.465,17.485,17.46,17.465,9
20100901|2010-06-04 13:30,4,17.47,17.475,17.4,17.4,13
20100901|2010-06-04 14:00,4,17.4,17.435,17.4,17.435,10
20100901|2010-06-04 14:30,4,17.44,17.44,17.41,17.41,13
20100901|2010-06-04 15:00,4,17.46,17.46,17.45,17.45,2
20100901|2010-06-06 18:00,7,17.55,17.55,17.55,17.55,20
20100901|2010-06-06 18:30,7,17.545,17.56,17.545,17.56,2
20100901|2010-06-06 19:00,7,17.5,17.5,17.485,17.485,3
20100901|2010-06-06 19:30,7,17.43,17.43,17.23,17.23,14
20100901|2010-06-06 20:00,7,17.34,17.415,17.34,17.375,27
20100901|2010-06-06 20:30,7,17.345,17.385,17.345,17.385,8
20100901|2010-06-06 21:30,7,17.46,17.49,17.46,17.49,10
20100901|2010-06-06 22:00,7,17.46,17.46,17.46,17.46,1
20100901|2010-06-06 23:00,7,17.49,17.51,17.49,17.51,2
20100901|2010-06-07 01:30,7,17.475,17.475,17.46,17.46,2
20100901|2010-06-07 02:30,7,17.45,17.45,17.41,17.445,16
20100901|2010-06-07 03:00,7,17.46,17.46,17.46,17.46,3
20100901|2010-06-07 03:30,7,17.445,17.455,17.445,17.455,6
20100901|2010-06-07 04:00,7,17.435,17.435,17.385,17.385,2
20100901|2010-06-07 04:30,7,17.37,17.38,17.36,17.36,4
20100901|2010-06-07 05:00,7,17.415,17.465,17.415,17.465,6
20100901|2010-06-07 05:30,7,17.47,17.475,17.42,17.42,8
20100901|2010-06-07 06:00,7,17.42,17.42,17.41,17.41,3
20100901|2010-06-07 07:00,7,17.38,17.45,17.375,17.45,76
20100901|2010-06-07 07:30,7,17.435,17.45,17.435,17.45,4
20100901|2010-06-07 08:00,7,17.39,17.395,17.37,17.375,14
20100901|2010-06-07 08:30,7,17.37,17.41,17.36,17.41,8
20100901|2010-06-07 09:00,7,17.435,17.545,17.415,17.54,36
20100901|2010-06-07 09:30,7,17.57,17.75,17.55,17.685,81
20100901|2010-06-07 10:00,7,17.68,17.755,17.655,17.755,31
20100901|2010-06-07 10:30,7,17.74,17.99,17.72,17.99,61
20100901|2010-06-07 11:00,7,17.975,18.18,17.95,18.14,48
20100901|2010-06-07 11:30,7,18.15,18.19,18.11,18.14,43
20100901|2010-06-07 12:00,7,18.145,18.21,18.135,18.2,48
20100901|2010-06-07 12:30,7,18.205,18.24,18.17,18.2,26
20100901|2010-06-07 13:00,7,18.205,18.21,18.205,18.21,4
20100901|2010-06-07 13:30,7,18.215,18.215,18.21,18.21,6
20100901|2010-06-07 14:00,7,18.24,18.29,18.2,18.2,5
20100901|2010-06-07 14:30,7,18.28,18.28,18.25,18.25,5
20100901|2010-06-07 15:00,7,18.24,18.24,18.24,18.24,6
20100901|2010-06-07 17:00,8,18.24,18.24,18.24,18.24,1
20100901|2010-06-07 17:30,8,18.18,18.18,18.18,18.18,1
20100901|2010-06-07 19:00,8,18.15,18.15,18.15,18.15,5
20100901|2010-06-07 19:30,8,18.165,18.165,18.165,18.165,2
20100901|2010-06-07 20:00,8,18.175,18.175,18.15,18.15,14
20100901|2010-06-07 20:30,8,18.14,18.14,18.14,18.14,1
20100901|2010-06-07 21:00,8,18.155,18.165,18.155,18.165,2
20100901|2010-06-07 22:30,8,18.17,18.17,18.17,18.17,2
20100901|2010-06-08 00:00,8,18.14,18.14,18.14,18.14,1
20100901|2010-06-08 00:30,8,18.14,18.14,18.14,18.14,1
20100901|2010-06-08 01:00,8,18.15,18.165,18.15,18.165,2
20100901|2010-06-08 01:30,8,18.205,18.27,18.205,18.27,6
20100901|2010-06-08 02:00,8,18.265,18.31,18.26,18.31,37
20100901|2010-06-08 02:30,8,18.31,18.41,18.31,18.41,14
20100901|2010-06-08 03:00,8,18.405,18.44,18.405,18.42,19
20100901|2010-06-08 03:30,8,18.4,18.41,18.38,18.385,4
20100901|2010-06-08 04:00,8,18.36,18.45,18.36,18.45,11
20100901|2010-06-08 04:30,8,18.415,18.48,18.415,18.43,22
20100901|2010-06-08 05:00,8,18.38,18.38,18.37,18.37,3
20100901|2010-06-08 06:00,8,18.395,18.395,18.395,18.395,1
20100901|2010-06-08 06:30,8,18.34,18.34,18.34,18.34,1
20100901|2010-06-08 07:00,8,18.355,18.395,18.315,18.325,52
20100901|2010-06-08 07:30,8,18.305,18.32,18.3,18.3,11
20100901|2010-06-08 08:00,8,18.385,18.385,18.37,18.37,4
20100901|2010-06-08 08:30,8,18.41,18.41,18.38,18.41,13
20100901|2010-06-08 09:00,8,18.43,18.47,18.395,18.395,23
20100901|2010-06-08 09:30,8,18.44,18.485,18.395,18.405,50
20100901|2010-06-08 10:00,8,18.395,18.43,18.38,18.38,53
20100901|2010-06-08 10:30,8,18.34,18.38,18.33,18.38,4
20100901|2010-06-08 11:00,8,18.4,18.43,18.4,18.43,18
20100901|2010-06-08 11:30,8,18.4,18.46,18.4,18.455,4
20100901|2010-06-08 12:00,8,18.45,18.535,18.45,18.475,169
20100901|2010-06-08 12:30,8,18.45,18.45,18.425,18.425,12
20100901|2010-06-08 13:00,8,18.425,18.425,18.425,18.425,1
20100901|2010-06-08 13:30,8,18.4,18.4,18.31,18.33,21
20100901|2010-06-08 14:00,8,18.31,18.325,18.29,18.31,20
20100901|2010-06-08 14:30,8,18.31,18.315,18.305,18.315,28
20100901|2010-06-08 15:00,8,18.32,18.32,18.32,18.32,3
20100901|2010-06-08 17:00,9,18.35,18.35,18.3,18.3,2
20100901|2010-06-08 18:30,9,18.35,18.35,18.35,18.35,1
20100901|2010-06-08 19:30,9,18.39,18.39,18.385,18.385,3
20100901|2010-06-08 23:00,9,18.35,18.35,18.35,18.35,2
20100901|2010-06-09 00:30,9,18.325,18.325,18.325,18.325,1
20100901|2010-06-09 01:00,9,18.335,18.335,18.335,18.335,1
20100901|2010-06-09 01:30,9,18.355,18.355,18.355,18.355,1
20100901|2010-06-09 02:00,9,18.34,18.36,18.33,18.36,40
20100901|2010-06-09 02:30,9,18.32,18.32,18.265,18.265,10
20100901|2010-06-09 03:00,9,18.265,18.275,18.255,18.275,5
20100901|2010-06-09 03:30,9,18.305,18.33,18.305,18.305,18
20100901|2010-06-09 04:00,9,18.325,18.33,18.31,18.31,3
20100901|2010-06-09 04:30,9,18.3,18.315,18.3,18.315,3
20100901|2010-06-09 05:00,9,18.32,18.34,18.32,18.33,3
20100901|2010-06-09 05:30,9,18.32,18.32,18.32,18.32,5
20100901|2010-06-09 06:00,9,18.32,18.32,18.32,18.32,13
20100901|2010-06-09 06:30,9,18.325,18.385,18.325,18.37,33
20100901|2010-06-09 07:00,9,18.35,18.37,18.345,18.355,24
20100901|2010-06-09 07:30,9,18.32,18.32,18.32,18.32,10
20100901|2010-06-09 08:00,9,18.365,18.375,18.31,18.33,9
20100901|2010-06-09 08:30,9,18.37,18.41,18.37,18.41,36
20100901|2010-06-09 09:00,9,18.355,18.36,18.355,18.355,33
20100901|2010-06-09 09:30,9,18.38,18.385,18.31,18.31,54
20100901|2010-06-09 10:00,9,18.315,18.315,18.165,18.245,115
20100901|2010-06-09 10:30,9,18.235,18.24,18.17,18.17,6
20100901|2010-06-09 11:00,9,18.23,18.25,18.23,18.24,38
20100901|2010-06-09 11:30,9,18.245,18.255,18.245,18.255,11
20100901|2010-06-09 12:00,9,18.26,18.26,18.22,18.22,50
20100901|2010-06-09 12:30,9,18.225,18.23,18.215,18.215,7
20100901|2010-06-09 13:00,9,18.22,18.22,18.17,18.185,21
20100901|2010-06-09 13:30,9,18.185,18.23,18.185,18.23,3
20100901|2010-06-09 14:00,9,18.17,18.17,18.17,18.17,1
20100901|2010-06-09 14:30,9,18.205,18.21,18.16,18.165,12
20100901|2010-06-09 15:30,9,18.15,18.15,18.15,18.15,1
20100901|2010-06-09 17:00,10,18.235,18.24,18.235,18.24,2
20100901|2010-06-09 18:30,10,18.21,18.21,18.195,18.195,6
20100901|2010-06-09 19:00,10,18.195,18.195,18.195,18.195,8
20100901|2010-06-09 19:30,10,18.17,18.17,18.135,18.135,10
20100901|2010-06-09 21:00,10,18.18,18.18,18.175,18.175,4
20100901|2010-06-09 22:30,10,18.21,18.21,18.21,18.21,1
20100901|2010-06-09 23:30,10,18.215,18.215,18.215,18.215,1
20100901|2010-06-10 00:00,10,18.15,18.15,18.15,18.15,2
20100901|2010-06-10 00:30,10,18.19,18.19,18.19,18.19,20
20100901|2010-06-10 01:00,10,18.19,18.19,18.175,18.175,64
20100901|2010-06-10 01:30,10,18.17,18.175,18.17,18.17,24
20100901|2010-06-10 02:00,10,18.17,18.17,18.09,18.11,160
20100901|2010-06-10 02:30,10,18.14,18.14,18.125,18.125,2
20100901|2010-06-10 03:00,10,18.12,18.13,18.12,18.12,30
20100901|2010-06-10 03:30,10,18.08,18.08,17.96,17.995,52
20100901|2010-06-10 04:00,10,18.02,18.02,17.995,18.02,13
20100901|2010-06-10 05:00,10,18.05,18.08,18.05,18.08,8
20100901|2010-06-10 05:30,10,18.09,18.09,18.09,18.09,1
20100901|2010-06-10 07:00,10,18.06,18.09,18.055,18.09,14
20100901|2010-06-10 07:30,10,18.12,18.13,18.085,18.085,8
20100901|2010-06-10 08:00,10,18.08,18.08,18.015,18.015,14
20100901|2010-06-10 08:30,10,18.105,18.27,18.105,18.27,37
20100901|2010-06-10 09:00,10,18.29,18.345,18.265,18.285,59
20100901|2010-06-10 09:30,10,18.275,18.3,18.25,18.275,41
20100901|2010-06-10 10:00,10,18.265,18.35,18.265,18.33,9
20100901|2010-06-10 10:30,10,18.31,18.46,18.31,18.455,50
20100901|2010-06-10 11:00,10,18.455,18.465,18.425,18.45,9
20100901|2010-06-10 11:30,10,18.415,18.425,18.4,18.4,5
20100901|2010-06-10 12:00,10,18.375,18.405,18.35,18.395,71
20100901|2010-06-10 12:30,10,18.4,18.4,18.315,18.315,6
20100901|2010-06-10 13:00,10,18.325,18.335,18.32,18.32,4
20100901|2010-06-10 13:30,10,18.38,18.38,18.38,18.38,1
20100901|2010-06-10 14:00,10,18.34,18.34,18.33,18.33,3
20100901|2010-06-10 14:30,10,18.335,18.335,18.205,18.22,17
20100901|2010-06-10 15:00,10,18.28,18.28,18.28,18.28,1
20100901|2010-06-10 15:30,10,18.28,18.32,18.28,18.32,2
20100901|2010-06-10 17:00,11,18.295,18.295,18.295,18.295,1
20100901|2010-06-10 18:00,11,18.315,18.315,18.315,18.315,1
20100901|2010-06-10 19:00,11,18.34,18.34,18.34,18.34,1
20100901|2010-06-10 20:30,11,18.35,18.35,18.35,18.35,1
20100901|2010-06-10 21:30,11,18.34,18.34,18.325,18.325,2
20100901|2010-06-11 00:00,11,18.29,18.3,18.25,18.25,53
20100901|2010-06-11 01:00,11,18.355,18.355,18.355,18.355,2
20100901|2010-06-11 01:30,11,18.37,18.38,18.37,18.38,4
20100901|2010-06-11 02:00,11,18.41,18.41,18.395,18.395,6
20100901|2010-06-11 03:00,11,18.35,18.35,18.35,18.35,1
20100901|2010-06-11 03:30,11,18.35,18.355,18.35,18.355,12
20100901|2010-06-11 04:00,11,18.365,18.365,18.345,18.36,9
20100901|2010-06-11 04:30,11,18.35,18.355,18.345,18.355,6
20100901|2010-06-11 05:00,11,18.36,18.375,18.36,18.365,4
20100901|2010-06-11 05:30,11,18.35,18.35,18.35,18.35,1
20100901|2010-06-11 06:00,11,18.36,18.36,18.36,18.36,2
20100901|2010-06-11 06:30,11,18.41,18.415,18.41,18.415,3
20100901|2010-06-11 07:00,11,18.43,18.58,18.43,18.555,119
20100901|2010-06-11 07:30,11,18.54,18.54,18.48,18.51,22
20100901|2010-06-11 08:00,11,18.485,18.485,18.35,18.36,12
20100901|2010-06-11 08:30,11,18.37,18.37,18.12,18.22,90
20100901|2010-06-11 09:00,11,18.195,18.29,18.18,18.29,18
20100901|2010-06-11 09:30,11,18.295,18.295,18.26,18.26,8
20100901|2010-06-11 10:00,11,18.29,18.29,18.26,18.27,28
20100901|2010-06-11 10:30,11,18.27,18.295,18.26,18.29,21
20100901|2010-06-11 11:00,11,18.31,18.355,18.31,18.355,4
20100901|2010-06-11 11:30,11,18.345,18.39,18.335,18.34,108
20100901|2010-06-11 12:00,11,18.325,18.33,18.25,18.25,57
20100901|2010-06-11 12:30,11,18.32,18.32,18.32,18.32,1
20100901|2010-06-11 13:00,11,18.32,18.365,18.32,18.365,60
20100901|2010-06-11 14:00,11,18.305,18.305,18.295,18.295,3
20100901|2010-06-11 14:30,11,18.28,18.28,18.26,18.26,4
20100901|2010-06-11 15:00,11,18.275,18.275,18.275,18.275,2
20100901|2010-06-11 15:30,11,18.275,18.275,18.275,18.275,2
20100901|2010-06-13 17:00,14,18.325,18.36,18.325,18.36,4
20100901|2010-06-13 17:30,14,18.335,18.335,18.33,18.33,7
20100901|2010-06-13 18:00,14,18.37,18.375,18.37,18.375,3
20100901|2010-06-13 18:30,14,18.37,18.37,18.37,18.37,1
20100901|2010-06-13 19:00,14,18.4,18.415,18.4,18.415,2
20100901|2010-06-13 20:00,14,18.41,18.41,18.41,18.41,1
20100901|2010-06-13 21:30,14,18.36,18.36,18.36,18.36,1
20100901|2010-06-13 22:00,14,18.355,18.355,18.355,18.355,1
20100901|2010-06-13 23:00,14,18.375,18.375,18.375,18.375,1
20100901|2010-06-13 23:30,14,18.4,18.4,18.4,18.4,1
20100901|2010-06-14 00:30,14,18.415,18.425,18.415,18.425,3
20100901|2010-06-14 01:00,14,18.44,18.45,18.44,18.45,32
20100901|2010-06-14 01:30,14,18.465,18.51,18.465,18.51,40
20100901|2010-06-14 02:00,14,18.51,18.555,18.5,18.51,105
20100901|2010-06-14 02:30,14,18.5,18.5,18.47,18.48,153
20100901|2010-06-14 03:30,14,18.48,18.48,18.475,18.475,3
20100901|2010-06-14 04:00,14,18.495,18.495,18.495,18.495,1
20100901|2010-06-14 04:30,14,18.48,18.5,18.475,18.48,10
20100901|2010-06-14 05:00,14,18.495,18.495,18.435,18.45,13
20100901|2010-06-14 05:30,14,18.455,18.485,18.455,18.485,14
20100901|2010-06-14 06:00,14,18.475,18.475,18.455,18.475,23
20100901|2010-06-14 06:30,14,18.455,18.455,18.44,18.45,49
20100901|2010-06-14 07:00,14,18.445,18.455,18.4,18.44,48
20100901|2010-06-14 07:30,14,18.45,18.525,18.435,18.505,67
20100901|2010-06-14 08:00,14,18.51,18.535,18.47,18.49,85
20100901|2010-06-14 08:30,14,18.495,18.615,18.49,18.55,109
20100901|2010-06-14 09:00,14,18.52,18.52,18.45,18.45,54
20100901|2010-06-14 09:30,14,18.455,18.55,18.45,18.55,24
20100901|2010-06-14 10:00,14,18.525,18.53,18.46,18.46,20
20100901|2010-06-14 10:30,14,18.475,18.48,18.425,18.47,21
20100901|2010-06-14 11:00,14,18.45,18.45,18.44,18.445,10
20100901|2010-06-14 11:30,14,18.45,18.48,18.45,18.465,15
20100901|2010-06-14 12:00,14,18.455,18.475,18.425,18.455,93
20100901|2010-06-14 12:30,14,18.435,18.44,18.35,18.36,86
20100901|2010-06-14 13:00,14,18.36,18.36,18.27,18.295,46
20100901|2010-06-14 13:30,14,18.305,18.33,18.305,18.325,6
20100901|2010-06-14 14:00,14,18.34,18.34,18.34,18.34,1
20100901|2010-06-14 14:30,14,18.36,18.36,18.3,18.3,11
20100901|2010-06-14 15:00,14,18.27,18.27,18.27,18.27,2
20100901|2010-06-14 15:30,14,18.29,18.29,18.265,18.265,5
20100901|2010-06-14 16:00,14,18.25,18.25,18.25,18.25,2
20100901|2010-06-14 17:00,15,18.26,18.29,18.26,18.29,4
20100901|2010-06-14 17:30,15,18.29,18.29,18.29,18.29,2
20100901|2010-06-14 18:00,15,18.285,18.3,18.285,18.3,5
20100901|2010-06-14 19:00,15,18.34,18.35,18.34,18.35,3
20100901|2010-06-14 19:30,15,18.335,18.335,18.335,18.335,3
20100901|2010-06-14 20:00,15,18.33,18.33,18.33,18.33,1
20100901|2010-06-14 21:30,15,18.295,18.32,18.295,18.32,2
20100901|2010-06-14 22:00,15,18.315,18.315,18.315,18.315,1
20100901|2010-06-14 23:00,15,18.32,18.32,18.32,18.32,10
20100901|2010-06-15 00:00,15,18.32,18.32,18.32,18.32,2
20100901|2010-06-15 00:30,15,18.325,18.33,18.325,18.33,2
20100901|2010-06-15 02:00,15,18.365,18.385,18.365,18.385,3
20100901|2010-06-15 02:30,15,18.345,18.345,18.345,18.345,3
20100901|2010-06-15 03:00,15,18.365,18.365,18.36,18.36,4
20100901|2010-06-15 03:30,15,18.35,18.385,18.35,18.385,6
20100901|2010-06-15 04:00,15,18.38,18.41,18.37,18.41,7
20100901|2010-06-15 04:30,15,18.415,18.5,18.415,18.48,28
20100901|2010-06-15 05:00,15,18.465,18.475,18.445,18.475,8
20100901|2010-06-15 05:30,15,18.475,18.475,18.47,18.475,6
20100901|2010-06-15 06:00,15,18.46,18.465,18.46,18.465,14
20100901|2010-06-15 06:30,15,18.435,18.45,18.435,18.45,2
20100901|2010-06-15 07:00,15,18.46,18.485,18.45,18.485,17
20100901|2010-06-15 07:30,15,18.51,18.51,18.46,18.465,19
20100901|2010-06-15 08:00,15,18.5,18.5,18.46,18.46,13
20100901|2010-06-15 08:30,15,18.455,18.455,18.36,18.385,52
20100901|2010-06-15 09:00,15,18.425,18.455,18.415,18.455,10
20100901|2010-06-15 09:30,15,18.45,18.48,18.45,18.48,10
20100901|2010-06-15 10:00,15,18.465,18.485,18.44,18.46,18
20100901|2010-06-15 10:30,15,18.45,18.625,18.445,18.625,110
20100901|2010-06-15 11:00,15,18.58,18.61,18.58,18.585,18
20100901|2010-06-15 11:30,15,18.595,18.72,18.595,18.67,192
20100901|2010-06-15 12:00,15,18.65,18.65,18.6,18.63,147
20100901|2010-06-15 12:30,15,18.615,18.63,18.605,18.625,26
20100901|2010-06-15 13:00,15,18.635,18.64,18.635,18.64,17
20100901|2010-06-15 13:30,15,18.62,18.62,18.62,18.62,2
20100901|2010-06-15 14:00,15,18.625,18.64,18.625,18.63,6
20100901|2010-06-15 14:30,15,18.64,18.665,18.64,18.66,8
20100901|2010-06-15 15:00,15,18.605,18.62,18.605,18.61,8
20100901|2010-06-15 15:30,15,18.62,18.62,18.62,18.62,3
20100901|2010-06-15 17:00,16,18.63,18.63,18.615,18.615,3
20100901|2010-06-15 17:30,16,18.625,18.625,18.625,18.625,1
20100901|2010-06-15 18:30,16,18.6,18.6,18.585,18.585,4
20100901|2010-06-15 19:00,16,18.59,18.605,18.59,18.605,5
20100901|2010-06-15 19:30,16,18.605,18.605,18.605,18.605,1
20100901|2010-06-15 20:00,16,18.62,18.62,18.6,18.6,10
20100901|2010-06-15 21:00,16,18.65,18.65,18.65,18.65,1
20100901|2010-06-15 21:30,16,18.65,18.65,18.65,18.65,5
20100901|2010-06-15 22:00,16,18.64,18.64,18.64,18.64,9
20100901|2010-06-15 22:30,16,18.64,18.64,18.64,18.64,11
20100901|2010-06-15 23:00,16,18.64,18.64,18.64,18.64,1
20100901|2010-06-15 23:30,16,18.645,18.66,18.645,18.66,8
20100901|2010-06-16 00:00,16,18.665,18.665,18.665,18.665,1
20100901|2010-06-16 00:30,16,18.655,18.68,18.655,18.68,5
20100901|2010-06-16 01:00,16,18.67,18.67,18.66,18.66,8
20100901|2010-06-16 01:30,16,18.68,18.7,18.68,18.685,7
20100901|2010-06-16 02:00,16,18.68,18.68,18.655,18.655,10
20100901|2010-06-16 02:30,16,18.64,18.645,18.62,18.625,46
20100901|2010-06-16 03:00,16,18.64,18.69,18.63,18.69,27
20100901|2010-06-16 03:30,16,18.665,18.675,18.66,18.675,40
20100901|2010-06-16 04:00,16,18.65,18.65,18.65,18.65,1
20100901|2010-06-16 04:30,16,18.64,18.64,18.64,18.64,4
20100901|2010-06-16 05:00,16,18.625,18.625,18.625,18.625,3
20100901|2010-06-16 05:30,16,18.62,18.62,18.555,18.555,38
20100901|2010-06-16 06:00,16,18.565,18.565,18.55,18.565,91
20100901|2010-06-16 06:30,16,18.58,18.58,18.58,18.58,3
20100901|2010-06-16 07:00,16,18.595,18.635,18.59,18.6,41
20100901|2010-06-16 07:30,16,18.595,18.595,18.575,18.58,26
20100901|2010-06-16 08:00,16,18.52,18.585,18.495,18.585,79
20100901|2010-06-16 08:30,16,18.58,18.595,18.55,18.595,48
20100901|2010-06-16 09:00,16,18.59,18.595,18.44,18.475,96
20100901|2010-06-16 09:30,16,18.465,18.535,18.46,18.515,84
20100901|2010-06-16 10:00,16,18.515,18.535,18.5,18.52,25
20100901|2010-06-16 10:30,16,18.535,18.55,18.53,18.54,34
20100901|2010-06-16 11:00,16,18.525,18.54,18.5,18.53,59
20100901|2010-06-16 11:30,16,18.52,18.52,18.45,18.475,61
20100901|2010-06-16 12:00,16,18.48,18.5,18.45,18.48,89
20100901|2010-06-16 12:30,16,18.475,18.49,18.47,18.485,52
20100901|2010-06-16 13:00,16,18.48,18.53,18.48,18.515,28
20100901|2010-06-16 13:30,16,18.515,18.52,18.505,18.505,7
20100901|2010-06-16 14:00,16,18.51,18.51,18.465,18.465,3
20100901|2010-06-16 14:30,16,18.49,18.49,18.49,18.49,1
20100901|2010-06-16 15:00,16,18.505,18.51,18.505,18.51,2
20100901|2010-06-16 15:30,16,18.52,18.52,18.5,18.5,5
20100901|2010-06-16 16:00,16,18.49,18.49,18.49,18.49,2
20100901|2010-06-16 17:00,17,18.485,18.485,18.485,18.485,4
20100901|2010-06-16 19:00,17,18.52,18.52,18.52,18.52,2
20100901|2010-06-16 20:00,17,18.505,18.505,18.505,18.505,1
20100901|2010-06-16 20:30,17,18.48,18.48,18.435,18.44,9
20100901|2010-06-16 22:00,17,18.45,18.45,18.415,18.42,8
20100901|2010-06-16 23:30,17,18.48,18.48,18.48,18.48,2
20100901|2010-06-17 00:00,17,18.495,18.495,18.495,18.495,1
20100901|2010-06-17 00:30,17,18.485,18.485,18.48,18.48,6
20100901|2010-06-17 01:30,17,18.49,18.5,18.49,18.5,2
20100901|2010-06-17 02:00,17,18.46,18.46,18.43,18.43,7
20100901|2010-06-17 02:30,17,18.43,18.43,18.37,18.375,74
20100901|2010-06-17 03:00,17,18.385,18.435,18.385,18.42,24
20100901|2010-06-17 03:30,17,18.435,18.46,18.435,18.46,3
20100901|2010-06-17 04:00,17,18.445,18.475,18.445,18.47,7
20100901|2010-06-17 04:30,17,18.48,18.52,18.48,18.51,15
20100901|2010-06-17 05:00,17,18.515,18.515,18.495,18.495,11
20100901|2010-06-17 05:30,17,18.5,18.54,18.495,18.54,7
20100901|2010-06-17 06:00,17,18.555,18.555,18.52,18.53,24
20100901|2010-06-17 06:30,17,18.555,18.555,18.52,18.52,7
20100901|2010-06-17 07:00,17,18.52,18.69,18.52,18.66,134
20100901|2010-06-17 07:30,17,18.655,18.84,18.655,18.785,343
20100901|2010-06-17 08:00,17,18.81,18.925,18.79,18.88,264
20100901|2010-06-17 08:30,17,18.88,18.885,18.84,18.87,72
20100901|2010-06-17 09:00,17,18.87,18.91,18.825,18.86,81
20100901|2010-06-17 09:30,17,18.85,18.87,18.76,18.76,118
20100901|2010-06-17 10:00,17,18.78,18.825,18.76,18.815,53
20100901|2010-06-17 10:30,17,18.825,18.84,18.8,18.825,60
20100901|2010-06-17 11:00,17,18.81,18.915,18.81,18.87,70
20100901|2010-06-17 11:30,17,18.875,18.875,18.78,18.815,70
20100901|2010-06-17 12:00,17,18.81,18.835,18.785,18.8,129
20100901|2010-06-17 12:30,17,18.805,18.82,18.8,18.81,18
20100901|2010-06-17 13:00,17,18.805,18.805,18.735,18.74,17
20100901|2010-06-17 13:30,17,18.745,18.745,18.74,18.745,4
20100901|2010-06-17 14:00,17,18.745,18.765,18.74,18.75,23
20100901|2010-06-17 14:30,17,18.755,18.77,18.755,18.765,16
20100901|2010-06-17 15:00,17,18.77,18.785,18.77,18.785,13
20100901|2010-06-17 15:30,17,18.77,18.77,18.77,18.77,2
20100901|2010-06-17 16:00,17,18.755,18.755,18.755,18.755,1
20100901|2010-06-17 17:00,18,18.8,18.8,18.785,18.79,10
20100901|2010-06-17 17:30,18,18.85,18.85,18.82,18.82,4
20100901|2010-06-17 18:00,18,18.82,18.82,18.8,18.8,2
20100901|2010-06-17 18:30,18,18.795,18.795,18.795,18.795,1
20100901|2010-06-17 19:00,18,18.795,18.82,18.795,18.82,8
20100901|2010-06-17 19:30,18,18.8,18.8,18.8,18.8,1
20100901|2010-06-17 20:00,18,18.785,18.785,18.78,18.78,2
20100901|2010-06-17 20:30,18,18.78,18.78,18.78,18.78,1
20100901|2010-06-17 21:00,18,18.76,18.76,18.755,18.755,2
20100901|2010-06-17 21:30,18,18.78,18.795,18.77,18.77,14
20100901|2010-06-17 22:00,18,18.78,18.78,18.78,18.78,4
20100901|2010-06-17 22:30,18,18.785,18.81,18.785,18.81,12
20100901|2010-06-17 23:00,18,18.83,18.83,18.83,18.83,5
20100901|2010-06-17 23:30,18,18.805,18.815,18.805,18.815,5
20100901|2010-06-18 00:00,18,18.795,18.8,18.795,18.8,2
20100901|2010-06-18 00:30,18,18.8,18.805,18.775,18.785,29
20100901|2010-06-18 01:00,18,18.8,18.83,18.8,18.825,11
20100901|2010-06-18 01:30,18,18.805,18.81,18.805,18.81,7
20100901|2010-06-18 02:00,18,18.82,18.82,18.78,18.785,6
20100901|2010-06-18 02:30,18,18.785,18.81,18.785,18.795,39
20100901|2010-06-18 03:00,18,18.795,18.8,18.79,18.795,18
20100901|2010-06-18 03:30,18,18.805,18.805,18.79,18.805,42
20100901|2010-06-18 04:00,18,18.8,18.8,18.78,18.78,38
20100901|2010-06-18 04:30,18,18.78,18.78,18.78,18.78,1
20100901|2010-06-18 05:00,18,18.775,18.78,18.775,18.775,5
20100901|2010-06-18 05:30,18,18.765,18.775,18.75,18.775,17
20100901|2010-06-18 06:00,18,18.82,18.825,18.775,18.825,48
20100901|2010-06-18 06:30,18,18.85,18.99,18.85,18.935,141
20100901|2010-06-18 07:00,18,18.965,19.11,18.945,19.09,174
20100901|2010-06-18 07:30,18,19.085,19.18,19.07,19.15,228
20100901|2010-06-18 08:00,18,19.16,19.17,19.12,19.16,57
20100901|2010-06-18 08:30,18,19.14,19.14,19.095,19.095,86
20100901|2010-06-18 09:00,18,19.1,19.165,19.085,19.155,109
20100901|2010-06-18 09:30,18,19.16,19.19,19.15,19.16,176
20100901|2010-06-18 10:00,18,19.155,19.28,19.15,19.27,191
20100901|2010-06-18 10:30,18,19.265,19.31,19.245,19.305,183
20100901|2010-06-18 11:00,18,19.31,19.315,19.265,19.265,131
20100901|2010-06-18 11:30,18,19.27,19.27,19.225,19.24,97
20100901|2010-06-18 12:00,18,19.225,19.265,19.195,19.2,402
20100901|2010-06-18 12:30,18,19.195,19.225,19.19,19.19,125
20100901|2010-06-18 13:00,18,19.205,19.21,19.19,19.21,95
20100901|2010-06-18 13:30,18,19.215,19.225,19.21,19.21,17
20100901|2010-06-18 14:00,18,19.215,19.225,19.2,19.215,34
20100901|2010-06-18 14:30,18,19.235,19.235,19.205,19.205,45
20100901|2010-06-18 15:00,18,19.2,19.23,19.195,19.23,10
20100901|2010-06-18 15:30,18,19.24,19.24,19.24,19.24,1
20100901|2010-06-18 16:00,18,19.235,19.235,19.21,19.21,2
20100901|2010-06-20 17:00,21,19.255,19.255,19.23,19.23,5
20100901|2010-06-20 17:30,21,19.24,19.275,19.24,19.275,24
20100901|2010-06-20 18:00,21,19.295,19.295,19.225,19.29,42
20100901|2010-06-20 18:30,21,19.275,19.275,19.225,19.265,7
20100901|2010-06-20 19:00,21,19.285,19.295,19.265,19.265,37
20100901|2010-06-20 19:30,21,19.29,19.29,19.285,19.285,34
20100901|2010-06-20 20:00,21,19.26,19.26,19.22,19.255,43
20100901|2010-06-20 20:30,21,19.25,19.25,19.225,19.225,22
20100901|2010-06-20 21:00,21,19.225,19.25,19.2,19.2,14
20100901|2010-06-20 21:30,21,19.2,19.21,19.19,19.21,18
20100901|2010-06-20 22:00,21,19.275,19.275,19.275,19.275,4
20100901|2010-06-20 22:30,21,19.27,19.27,19.26,19.27,11
20100901|2010-06-20 23:00,21,19.285,19.295,19.285,19.29,14
20100901|2010-06-20 23:30,21,19.28,19.35,19.275,19.33,111
20100901|2010-06-21 00:00,21,19.33,19.39,19.325,19.37,31
20100901|2010-06-21 00:30,21,19.355,19.43,19.35,19.41,44
20100901|2010-06-21 01:00,21,19.41,19.41,19.4,19.41,18
20100901|2010-06-21 01:30,21,19.405,19.44,19.4,19.42,29
20100901|2010-06-21 02:00,21,19.415,19.46,19.415,19.46,28
20100901|2010-06-21 02:30,21,19.46,19.48,19.46,19.475,101
20100901|2010-06-21 03:00,21,19.485,19.485,19.41,19.41,18
20100901|2010-06-21 03:30,21,19.425,19.435,19.395,19.395,141
20100901|2010-06-21 04:00,21,19.37,19.4,19.365,19.4,36
20100901|2010-06-21 04:30,21,19.395,19.395,19.39,19.39,5
20100901|2010-06-21 05:00,21,19.385,19.42,19.385,19.4,43
20100901|2010-06-21 05:30,21,19.4,19.44,19.395,19.44,37
20100901|2010-06-21 06:00,21,19.41,19.445,19.41,19.44,36
20100901|2010-06-21 06:30,21,19.445,19.5,19.44,19.48,98
20100901|2010-06-21 07:00,21,19.475,19.48,19.36,19.39,268
20100901|2010-06-21 07:30,21,19.42,19.425,19.315,19.355,112
20100901|2010-06-21 08:00,21,19.355,19.39,19.305,19.36,141
20100901|2010-06-21 08:30,21,19.36,19.36,19.29,19.315,159
20100901|2010-06-21 09:00,21,19.305,19.32,19.225,19.255,148
20100901|2010-06-21 09:30,21,19.26,19.35,19.26,19.285,220
20100901|2010-06-21 10:00,21,19.29,19.31,19.25,19.285,89
20100901|2010-06-21 10:30,21,19.3,19.3,19.235,19.245,78
20100901|2010-06-21 11:00,21,19.245,19.26,19.105,19.105,204
20100901|2010-06-21 11:30,21,19.115,19.115,18.7,18.835,538
20100901|2010-06-21 12:00,21,18.84,18.9,18.8,18.855,298
20100901|2010-06-21 12:30,21,18.85,18.855,18.795,18.82,113
20100901|2010-06-21 13:00,21,18.815,18.87,18.78,18.835,85
20100901|2010-06-21 13:30,21,18.85,18.85,18.705,18.725,71
20100901|2010-06-21 14:00,21,18.745,18.805,18.72,18.785,65
20100901|2010-06-21 14:30,21,18.785,18.785,18.73,18.74,27
20100901|2010-06-21 15:00,21,18.755,18.78,18.75,18.75,18
20100901|2010-06-21 15:30,21,18.76,18.77,18.75,18.765,27
20100901|2010-06-21 16:00,21,18.77,18.77,18.755,18.755,5
20100901|2010-06-21 17:00,22,18.75,18.755,18.7,18.7,28
20100901|2010-06-21 17:30,22,18.745,18.745,18.745,18.745,1
20100901|2010-06-21 18:00,22,18.79,18.81,18.78,18.79,16
20100901|2010-06-21 18:30,22,18.8,18.82,18.775,18.82,8
20100901|2010-06-21 19:00,22,18.83,18.88,18.83,18.83,42
20100901|2010-06-21 19:30,22,18.805,18.805,18.77,18.77,3
20100901|2010-06-21 20:00,22,18.815,18.855,18.815,18.855,10
20100901|2010-06-21 20:30,22,18.855,18.86,18.825,18.85,9
20100901|2010-06-21 21:00,22,18.855,18.86,18.85,18.85,24
20100901|2010-06-21 21:30,22,18.82,18.82,18.81,18.81,12
20100901|2010-06-21 22:00,22,18.825,18.84,18.825,18.84,3
20100901|2010-06-21 22:30,22,18.85,18.88,18.85,18.87,3
20100901|2010-06-21 23:00,22,18.88,18.88,18.86,18.86,13
20100901|2010-06-21 23:30,22,18.86,18.87,18.83,18.84,34
20100901|2010-06-22 00:00,22,18.83,18.865,18.825,18.855,45
20100901|2010-06-22 00:30,22,18.855,18.855,18.825,18.83,10
20100901|2010-06-22 01:00,22,18.83,18.86,18.83,18.85,30
20100901|2010-06-22 01:30,22,18.84,18.84,18.725,18.745,43
20100901|2010-06-22 02:00,22,18.765,18.795,18.765,18.795,18
20100901|2010-06-22 02:30,22,18.795,18.82,18.795,18.795,31
20100901|2010-06-22 03:00,22,18.805,18.83,18.79,18.825,18
20100901|2010-06-22 03:30,22,18.82,18.87,18.82,18.865,37
20100901|2010-06-22 04:00,22,18.87,18.885,18.775,18.775,99
20100901|2010-06-22 04:30,22,18.765,18.79,18.74,18.74,43
20100901|2010-06-22 05:00,22,18.735,18.765,18.72,18.75,20
20100901|2010-06-22 05:30,22,18.755,18.775,18.715,18.715,24
20100901|2010-06-22 06:00,22,18.705,18.72,18.635,18.67,91
20100901|2010-06-22 06:30,22,18.68,18.715,18.67,18.67,34
20100901|2010-06-22 07:00,22,18.665,18.77,18.665,18.74,144
20100901|2010-06-22 07:30,22,18.735,18.86,18.735,18.84,169
20100901|2010-06-22 08:00,22,18.835,18.97,18.82,18.955,178
20100901|2010-06-22 08:30,22,18.945,18.965,18.87,18.87,134
20100901|2010-06-22 09:00,22,18.86,18.985,18.83,18.975,230
20100901|2010-06-22 09:30,22,18.985,19.02,18.955,19.005,110
20100901|2010-06-22 10:00,22,18.995,19.01,18.93,18.995,72
20100901|2010-06-22 10:30,22,18.995,19.02,18.89,18.905,95
20100901|2010-06-22 11:00,22,18.91,18.965,18.91,18.95,56
20100901|2010-06-22 11:30,22,18.945,18.97,18.925,18.96,68
20100901|2010-06-22 12:00,22,18.96,18.97,18.925,18.935,267
20100901|2010-06-22 12:30,22,18.94,18.94,18.925,18.935,39
20100901|2010-06-22 13:00,22,18.94,18.96,18.91,18.92,63
20100901|2010-06-22 13:30,22,18.92,18.92,18.805,18.815,112
20100901|2010-06-22 14:00,22,18.83,18.83,18.795,18.795,66
20100901|2010-06-22 14:30,22,18.8,18.875,18.78,18.845,55
20100901|2010-06-22 15:00,22,18.855,18.855,18.84,18.85,8
20100901|2010-06-22 15:30,22,18.85,18.87,18.845,18.845,6
20100901|2010-06-22 16:00,22,18.85,18.85,18.85,18.85,1
20100901|2010-06-22 17:00,23,18.865,18.89,18.86,18.88,10
20100901|2010-06-22 17:30,23,18.865,18.865,18.825,18.825,9
20100901|2010-06-22 18:00,23,18.835,18.835,18.835,18.835,2
20100901|2010-06-22 18:30,23,18.86,18.875,18.86,18.875,2
20100901|2010-06-22 19:00,23,18.84,18.875,18.84,18.84,8
20100901|2010-06-22 19:30,23,18.86,18.86,18.815,18.815,5
20100901|2010-06-22 20:00,23,18.83,18.83,18.815,18.815,3
20100901|2010-06-22 20:30,23,18.835,18.86,18.835,18.86,8
20100901|2010-06-22 21:00,23,18.885,18.885,18.885,18.885,1
20100901|2010-06-22 21:30,23,18.875,18.875,18.86,18.86,4
20100901|2010-06-22 22:00,23,18.84,18.84,18.815,18.815,7
20100901|2010-06-22 22:30,23,18.83,18.83,18.83,18.83,1
20100901|2010-06-22 23:00,23,18.82,18.83,18.82,18.82,10
20100901|2010-06-22 23:30,23,18.835,18.85,18.835,18.84,7
20100901|2010-06-23 00:00,23,18.86,18.88,18.86,18.87,5
20100901|2010-06-23 00:30,23,18.87,18.87,18.835,18.845,5
20100901|2010-06-23 01:00,23,18.835,18.84,18.825,18.825,10
20100901|2010-06-23 01:30,23,18.83,18.85,18.825,18.85,19
20100901|2010-06-23 02:00,23,18.86,18.915,18.86,18.875,91
20100901|2010-06-23 02:30,23,18.88,18.89,18.86,18.865,19
20100901|2010-06-23 03:00,23,18.86,18.91,18.86,18.9,19
20100901|2010-06-23 03:30,23,18.9,18.915,18.89,18.9,27
20100901|2010-06-23 04:00,23,18.925,18.925,18.89,18.89,15
20100901|2010-06-23 04:30,23,18.905,18.935,18.9,18.935,20
20100901|2010-06-23 05:00,23,18.945,19.01,18.945,18.945,51
20100901|2010-06-23 05:30,23,18.94,18.945,18.93,18.945,13
20100901|2010-06-23 06:00,23,18.95,18.99,18.95,18.965,35
20100901|2010-06-23 06:30,23,18.97,18.985,18.945,18.96,34
20100901|2010-06-23 07:00,23,18.97,18.97,18.9,18.9,74
20100901|2010-06-23 07:30,23,18.905,18.935,18.775,18.795,191
20100901|2010-06-23 08:00,23,18.8,18.82,18.665,18.69,304
20100901|2010-06-23 08:30,23,18.705,18.715,18.35,18.45,1337
20100901|2010-06-23 09:00,23,18.45,18.485,18.36,18.37,608
20100901|2010-06-23 09:30,23,18.375,18.51,18.365,18.505,505
20100901|2010-06-23 10:00,23,18.505,18.545,18.475,18.485,245
20100901|2010-06-23 10:30,23,18.515,18.57,18.505,18.53,111
20100901|2010-06-23 11:00,23,18.515,18.53,18.435,18.475,119
20100901|2010-06-23 11:30,23,18.48,18.56,18.48,18.54,76
20100901|2010-06-23 12:00,23,18.545,18.57,18.475,18.51,384
20100901|2010-06-23 12:30,23,18.5,18.55,18.495,18.55,108
20100901|2010-06-23 13:00,23,18.55,18.58,18.505,18.555,94
20100901|2010-06-23 13:30,23,18.56,18.61,18.505,18.51,57
20100901|2010-06-23 14:00,23,18.52,18.52,18.49,18.52,106
20100901|2010-06-23 14:30,23,18.53,18.58,18.53,18.575,37
20100901|2010-06-23 15:00,23,18.585,18.585,18.545,18.55,8
20100901|2010-06-23 15:30,23,18.585,18.585,18.585,18.585,4
20100901|2010-06-23 16:00,23,18.545,18.545,18.535,18.535,3
20100901|2010-06-23 17:00,24,18.53,18.6,18.53,18.6,12
20100901|2010-06-23 17:30,24,18.57,18.61,18.57,18.61,3
20100901|2010-06-23 18:00,24,18.61,18.64,18.605,18.62,23
20100901|2010-06-23 18:30,24,18.605,18.605,18.585,18.585,7
20100901|2010-06-23 19:00,24,18.62,18.62,18.595,18.61,3
20100901|2010-06-23 19:30,24,18.595,18.595,18.57,18.575,16
20100901|2010-06-23 20:00,24,18.61,18.61,18.61,18.61,1
20100901|2010-06-23 20:30,24,18.62,18.625,18.62,18.625,10
20100901|2010-06-23 21:00,24,18.615,18.62,18.6,18.6,5
20100901|2010-06-23 21:30,24,18.595,18.615,18.595,18.615,9
20100901|2010-06-23 22:00,24,18.615,18.66,18.615,18.63,13
20100901|2010-06-23 22:30,24,18.63,18.645,18.63,18.64,6
20100901|2010-06-23 23:00,24,18.63,18.63,18.61,18.615,8
20100901|2010-06-23 23:30,24,18.645,18.65,18.59,18.6,24
20100901|2010-06-24 00:00,24,18.625,18.635,18.62,18.625,9
20100901|2010-06-24 00:30,24,18.635,18.64,18.615,18.62,26
20100901|2010-06-24 01:00,24,18.62,18.62,18.615,18.615,21
20100901|2010-06-24 01:30,24,18.61,18.61,18.58,18.585,20
20100901|2010-06-24 02:00,24,18.58,18.58,18.435,18.485,119
20100901|2010-06-24 02:30,24,18.495,18.51,18.45,18.51,28
20100901|2010-06-24 03:00,24,18.505,18.51,18.48,18.505,18
20100901|2010-06-24 03:30,24,18.485,18.49,18.46,18.47,40
20100901|2010-06-24 04:00,24,18.46,18.47,18.415,18.47,38
20100901|2010-06-24 04:30,24,18.465,18.47,18.46,18.47,17
20100901|2010-06-24 05:00,24,18.485,18.495,18.46,18.495,26
20100901|2010-06-24 05:30,24,18.5,18.525,18.49,18.51,40
20100901|2010-06-24 06:00,24,18.48,18.48,18.415,18.445,45
20100901|2010-06-24 06:30,24,18.44,18.44,18.305,18.36,206
20100901|2010-06-24 07:00,24,18.355,18.375,18.21,18.26,310
20100901|2010-06-24 07:30,24,18.275,18.455,18.22,18.43,305
20100901|2010-06-24 08:00,24,18.425,18.425,18.375,18.405,228
20100901|2010-06-24 08:30,24,18.4,18.56,18.39,18.465,561
20100901|2010-06-24 09:00,24,18.47,18.55,18.425,18.515,484
20100901|2010-06-24 09:30,24,18.52,18.68,18.5,18.6,433
20100901|2010-06-24 10:00,24,18.6,18.69,18.565,18.645,269
20100901|2010-06-24 10:30,24,18.635,18.845,18.635,18.815,662
20100901|2010-06-24 11:00,24,18.82,18.845,18.735,18.745,298
20100901|2010-06-24 11:30,24,18.75,18.795,18.725,18.785,185
20100901|2010-06-24 12:00,24,18.785,18.825,18.75,18.75,287
20100901|2010-06-24 12:30,24,18.75,18.765,18.735,18.765,84
20100901|2010-06-24 13:00,24,18.77,18.78,18.75,18.755,30
20100901|2010-06-24 13:30,24,18.77,18.77,18.695,18.71,64
20100901|2010-06-24 14:00,24,18.71,18.72,18.675,18.69,59
20100901|2010-06-24 14:30,24,18.7,18.71,18.655,18.66,62
20100901|2010-06-24 15:00,24,18.66,18.71,18.66,18.71,37
20100901|2010-06-24 15:30,24,18.705,18.73,18.705,18.725,36
20100901|2010-06-24 16:00,24,18.73,18.735,18.7,18.72,9
20100901|2010-06-24 17:00,25,18.85,18.85,18.74,18.79,203
20100901|2010-06-24 17:30,25,18.745,18.745,18.72,18.74,10
20100901|2010-06-24 18:00,25,18.755,18.755,18.72,18.75,4
20100901|2010-06-24 18:30,25,18.745,18.78,18.745,18.77,6
20100901|2010-06-24 19:00,25,18.78,18.785,18.75,18.75,8
20100901|2010-06-24 19:30,25,18.765,18.765,18.735,18.735,11
20100901|2010-06-24 20:00,25,18.735,18.74,18.72,18.72,9
20100901|2010-06-24 20:30,25,18.72,18.775,18.72,18.775,19
20100901|2010-06-24 21:00,25,18.76,18.775,18.76,18.775,5
20100901|2010-06-24 21:30,25,18.77,18.77,18.75,18.75,11
20100901|2010-06-24 22:00,25,18.75,18.75,18.73,18.73,11
20100901|2010-06-24 22:30,25,18.73,18.73,18.725,18.725,4
20100901|2010-06-24 23:00,25,18.725,18.725,18.725,18.725,1
20100901|2010-06-24 23:30,25,18.72,18.72,18.68,18.7,43
20100901|2010-06-25 00:00,25,18.695,18.71,18.69,18.71,13
20100901|2010-06-25 00:30,25,18.72,18.725,18.715,18.725,11
20100901|2010-06-25 01:00,25,18.71,18.715,18.69,18.7,30
20100901|2010-06-25 01:30,25,18.7,18.725,18.68,18.71,59
20100901|2010-06-25 02:00,25,18.71,18.75,18.71,18.745,64
20100901|2010-06-25 02:30,25,18.75,18.765,18.745,18.75,49
20100901|2010-06-25 03:00,25,18.75,18.755,18.715,18.715,209
20100901|2010-06-25 03:30,25,18.72,18.72,18.7,18.71,43
20100901|2010-06-25 04:00,25,18.7,18.7,18.63,18.665,84
20100901|2010-06-25 04:30,25,18.66,18.685,18.63,18.66,58
20100901|2010-06-25 05:00,25,18.66,18.67,18.65,18.67,35
20100901|2010-06-25 05:30,25,18.685,18.775,18.68,18.73,105
20100901|2010-06-25 06:00,25,18.745,18.745,18.635,18.705,205
20100901|2010-06-25 06:30,25,18.69,18.925,18.69,18.89,327
20100901|2010-06-25 07:00,25,18.88,18.885,18.785,18.805,400
20100901|2010-06-25 07:30,25,18.805,18.885,18.805,18.82,199
20100901|2010-06-25 08:00,25,18.83,18.985,18.83,18.935,571
20100901|2010-06-25 08:30,25,18.935,18.945,18.855,18.88,481
20100901|2010-06-25 09:00,25,18.895,18.99,18.875,18.915,459
20100901|2010-06-25 09:30,25,18.905,18.95,18.895,18.94,280
20100901|2010-06-25 10:00,25,18.94,18.96,18.915,18.96,333
20100901|2010-06-25 10:30,25,18.945,19.14,18.93,19.105,960
20100901|2010-06-25 11:00,25,19.105,19.14,19.085,19.115,362
20100901|2010-06-25 11:30,25,19.115,19.13,19.09,19.125,196
20100901|2010-06-25 12:00,25,19.13,19.18,19.09,19.15,871
20100901|2010-06-25 12:30,25,19.155,19.155,19.1,19.11,153
20100901|2010-06-25 13:00,25,19.11,19.125,19.095,19.105,69
20100901|2010-06-25 13:30,25,19.11,19.11,19.085,19.085,48
20100901|2010-06-25 14:00,25,19.085,19.095,19.08,19.09,31
20100901|2010-06-25 14:30,25,19.095,19.1,19.07,19.09,47
20100901|2010-06-25 15:00,25,19.075,19.11,19.075,19.105,43
20100901|2010-06-25 15:30,25,19.095,19.12,19.09,19.115,16
20100901|2010-06-25 16:00,25,19.11,19.12,19.1,19.1,12
20100901|2010-06-27 17:00,28,19.135,19.17,19.09,19.165,152
20100901|2010-06-27 17:30,28,19.16,19.19,19.155,19.185,50
20100901|2010-06-27 18:00,28,19.16,19.16,19.12,19.16,23
20100901|2010-06-27 18:30,28,19.165,19.165,19.13,19.155,24
20100901|2010-06-27 19:00,28,19.165,19.2,19.155,19.175,86
20100901|2010-06-27 19:30,28,19.18,19.23,19.18,19.22,139
20100901|2010-06-27 20:00,28,19.205,19.205,19.165,19.17,60
20100901|2010-06-27 20:30,28,19.175,19.185,19.17,19.17,81
20100901|2010-06-27 21:00,28,19.165,19.18,19.165,19.175,27
20100901|2010-06-27 21:30,28,19.18,19.18,19.17,19.17,6
20100901|2010-06-27 22:00,28,19.17,19.17,19.145,19.15,23
20100901|2010-06-27 22:30,28,19.16,19.175,19.155,19.155,32
20100901|2010-06-27 23:00,28,19.17,19.18,19.16,19.16,27
20100901|2010-06-27 23:30,28,19.16,19.18,19.145,19.17,64
20100901|2010-06-28 00:00,28,19.17,19.17,19.155,19.155,36
20100901|2010-06-28 00:30,28,19.16,19.17,19.15,19.165,66
20100901|2010-06-28 01:00,28,19.17,19.17,19.155,19.17,60
20100901|2010-06-28 01:30,28,19.17,19.17,19.15,19.15,136
20100901|2010-06-28 02:00,28,19.145,19.165,19.125,19.135,138
20100901|2010-06-28 02:30,28,19.13,19.135,19.115,19.12,138
20100901|2010-06-28 03:00,28,19.12,19.12,19.105,19.11,107
20100901|2010-06-28 03:30,28,19.12,19.195,19.12,19.18,260
20100901|2010-06-28 04:00,28,19.17,19.18,19.16,19.16,70
20100901|2010-06-28 04:30,28,19.16,19.17,19.125,19.15,70
20100901|2010-06-28 05:00,28,19.155,19.22,19.14,19.16,221
20100901|2010-06-28 05:30,28,19.16,19.165,19.115,19.14,284
20100901|2010-06-28 06:00,28,19.14,19.15,19.12,19.125,162
20100901|2010-06-28 06:30,28,19.125,19.13,19.085,19.12,96
20100901|2010-06-28 07:00,28,19.105,19.125,19.06,19.095,363
20100901|2010-06-28 07:30,28,19.095,19.115,19.06,19.11,409
20100901|2010-06-28 08:00,28,19.105,19.16,19.075,19.145,496
20100901|2010-06-28 08:30,28,19.145,19.255,19.135,19.215,1031
20100901|2010-06-28 09:00,28,19.22,19.27,19.21,19.245,827
20100901|2010-06-28 09:30,28,19.25,19.27,18.995,19.06,1899
20100901|2010-06-28 10:00,28,19.06,19.11,19.04,19.085,606
20100901|2010-06-28 10:30,28,19.09,19.145,18.775,18.8,2527
20100901|2010-06-28 11:00,28,18.8,18.88,18.72,18.88,1682
20100901|2010-06-28 11:30,28,18.88,18.88,18.755,18.77,874
20100901|2010-06-28 12:00,28,18.775,18.78,18.665,18.715,1436
20100901|2010-06-28 12:30,28,18.72,18.78,18.72,18.775,235
20100901|2010-06-28 13:00,28,18.77,18.84,18.755,18.815,260
20100901|2010-06-28 13:30,28,18.81,18.825,18.795,18.81,72
20100901|2010-06-28 14:00,28,18.815,18.825,18.77,18.8,94
20100901|2010-06-28 14:30,28,18.795,18.82,18.775,18.8,79
20100901|2010-06-28 15:00,28,18.795,18.82,18.785,18.815,120
20100901|2010-06-28 15:30,28,18.805,18.815,18.785,18.79,106
20100901|2010-06-28 16:00,28,18.79,18.795,18.745,18.76,67
20100901|2010-06-28 17:00,29,18.77,18.815,18.77,18.815,59
20100901|2010-06-28 17:30,29,18.815,18.82,18.785,18.79,32
20100901|2010-06-28 18:00,29,18.79,18.795,18.74,18.765,80
20100901|2010-06-28 18:30,29,18.755,18.775,18.74,18.775,33
20100901|2010-06-28 19:00,29,18.78,18.795,18.75,18.75,65
20100901|2010-06-28 19:30,29,18.75,18.76,18.735,18.735,69
20100901|2010-06-28 20:00,29,18.74,18.745,18.7,18.71,98
20100901|2010-06-28 20:30,29,18.705,18.725,18.7,18.715,106
20100901|2010-06-28 21:00,29,18.715,18.73,18.715,18.72,46
20100901|2010-06-28 21:30,29,18.72,18.72,18.69,18.71,49
20100901|2010-06-28 22:00,29,18.725,18.725,18.685,18.685,51
20100901|2010-06-28 22:30,29,18.695,18.72,18.695,18.7,64
20100901|2010-06-28 23:00,29,18.705,18.715,18.67,18.695,31
20100901|2010-06-28 23:30,29,18.695,18.73,18.69,18.715,136
20100901|2010-06-29 00:00,29,18.715,18.725,18.695,18.705,125
20100901|2010-06-29 00:30,29,18.705,18.71,18.69,18.69,69
20100901|2010-06-29 01:00,29,18.69,18.695,18.565,18.6,585
20100901|2010-06-29 01:30,29,18.6,18.635,18.57,18.63,275
20100901|2010-06-29 02:00,29,18.635,18.66,18.58,18.615,332
20100901|2010-06-29 02:30,29,18.625,18.625,18.565,18.6,174
20100901|2010-06-29 03:00,29,18.595,18.61,18.515,18.52,479
20100901|2010-06-29 03:30,29,18.52,18.545,18.46,18.545,656
20100901|2010-06-29 04:00,29,18.545,18.58,18.545,18.565,155
20100901|2010-06-29 04:30,29,18.57,18.585,18.56,18.58,234
20100901|2010-06-29 05:00,29,18.58,18.635,18.565,18.625,369
20100901|2010-06-29 05:30,29,18.625,18.635,18.6,18.6,209
20100901|2010-06-29 06:00,29,18.6,18.625,18.57,18.59,502
20100901|2010-06-29 06:30,29,18.585,18.59,18.545,18.585,460
20100901|2010-06-29 07:00,29,18.585,18.66,18.525,18.605,994
20100901|2010-06-29 07:30,29,18.61,18.71,18.585,18.675,1471
20100901|2010-06-29 08:00,29,18.68,18.71,18.64,18.685,877
20100901|2010-06-29 08:30,29,18.685,18.715,18.44,18.52,3965
20100901|2010-06-29 09:00,29,18.52,18.545,18.41,18.44,2950
20100901|2010-06-29 09:30,29,18.445,18.57,18.415,18.57,1980
20100901|2010-06-29 10:00,29,18.56,18.565,18.5,18.525,1031
20100901|2010-06-29 10:30,29,18.525,18.58,18.505,18.57,680
20100901|2010-06-29 11:00,29,18.57,18.695,18.56,18.64,1990
20100901|2010-06-29 11:30,29,18.645,18.665,18.58,18.625,692
20100901|2010-06-29 12:00,29,18.625,18.65,18.6,18.635,912
20100901|2010-06-29 12:30,29,18.64,18.65,18.595,18.64,342
20100901|2010-06-29 13:00,29,18.635,18.65,18.605,18.62,186
20100901|2010-06-29 13:30,29,18.615,18.62,18.56,18.575,267
20100901|2010-06-29 14:00,29,18.57,18.58,18.505,18.515,396
20100901|2010-06-29 14:30,29,18.515,18.555,18.48,18.525,585
20100901|2010-06-29 15:00,29,18.53,18.54,18.51,18.535,205
20100901|2010-06-29 15:30,29,18.54,18.54,18.51,18.525,52
20100901|2010-06-29 16:00,29,18.515,18.54,18.515,18.54,34
20100901|2010-06-29 17:00,30,18.53,18.54,18.525,18.535,31
20100901|2010-06-29 17:30,30,18.54,18.54,18.525,18.525,29
20100901|2010-06-29 18:00,30,18.525,18.58,18.525,18.55,82
20100901|2010-06-29 18:30,30,18.555,18.555,18.475,18.51,108
20100901|2010-06-29 19:00,30,18.515,18.545,18.49,18.54,124
20100901|2010-06-29 19:30,30,18.545,18.555,18.525,18.55,57
20100901|2010-06-29 20:00,30,18.555,18.555,18.53,18.54,88
20100901|2010-06-29 20:30,30,18.54,18.55,18.54,18.545,16
20100901|2010-06-29 21:00,30,18.535,18.55,18.535,18.55,36
20100901|2010-06-29 21:30,30,18.55,18.56,18.55,18.56,18
20100901|2010-06-29 22:00,30,18.56,18.59,18.55,18.57,75
20100901|2010-06-29 22:30,30,18.57,18.595,18.555,18.585,43
20100901|2010-06-29 23:00,30,18.585,18.61,18.585,18.61,59
20100901|2010-06-29 23:30,30,18.61,18.62,18.6,18.6,89
20100901|2010-06-30 00:00,30,18.605,18.61,18.585,18.585,74
20100901|2010-06-30 00:30,30,18.585,18.61,18.575,18.61,77
20100901|2010-06-30 01:00,30,18.6,18.61,18.59,18.595,60
20100901|2010-06-30 01:30,30,18.595,18.62,18.595,18.61,98
20100901|2010-06-30 02:00,30,18.615,18.66,18.59,18.65,253
20100901|2010-06-30 02:30,30,18.65,18.685,18.63,18.675,181
20100901|2010-06-30 03:00,30,18.67,18.695,18.645,18.66,239
20100901|2010-06-30 03:30,30,18.655,18.66,18.625,18.63,82
20100901|2010-06-30 04:00,30,18.63,18.67,18.62,18.625,328
20100901|2010-06-30 04:30,30,18.625,18.82,18.62,18.775,1017
20100901|2010-06-30 05:00,30,18.775,18.805,18.745,18.755,812
20100901|2010-06-30 05:30,30,18.755,18.765,18.73,18.74,233
20100901|2010-06-30 06:00,30,18.74,18.78,18.725,18.755,338
20100901|2010-06-30 06:30,30,18.755,18.755,18.675,18.715,335
20100901|2010-06-30 07:00,30,18.715,18.735,18.575,18.6,1478
20100901|2010-06-30 07:30,30,18.595,18.65,18.56,18.63,929
20100901|2010-06-30 08:00,30,18.62,18.625,18.49,18.525,1623
20100901|2010-06-30 08:30,30,18.525,18.68,18.5,18.63,1648
20100901|2010-06-30 09:00,30,18.63,18.73,18.625,18.675,1560
20100901|2010-06-30 09:30,30,18.675,18.705,18.51,18.52,1825
20100901|2010-06-30 10:00,30,18.515,18.63,18.51,18.62,1105
20100901|2010-06-30 10:30,30,18.61,18.675,18.6,18.625,532
20100901|2010-06-30 11:00,30,18.62,18.64,18.565,18.59,483
20100901|2010-06-30 11:30,30,18.59,18.605,18.545,18.57,500
20100901|2010-06-30 12:00,30,18.57,18.725,18.56,18.705,2549
20100901|2010-06-30 12:30,30,18.7,18.705,18.645,18.655,850
20100901|2010-06-30 13:00,30,18.66,18.675,18.635,18.64,271
20100901|2010-06-30 13:30,30,18.645,18.66,18.63,18.66,248
20100901|2010-06-30 14:00,30,18.66,18.66,18.615,18.615,201
20100901|2010-06-30 14:30,30,18.615,18.64,18.605,18.63,351
20100901|2010-06-30 15:00,30,18.625,18.645,18.61,18.635,97
20100901|2010-06-30 15:30,30,18.635,18.66,18.625,18.64,99
20100901|2010-06-30 16:00,30,18.645,18.65,18.63,18.635,15
20100901|2010-06-30 17:00,1,18.65,18.665,18.625,18.64,57
20100901|2010-06-30 17:30,1,18.625,18.655,18.625,18.65,15
20100901|2010-06-30 18:00,1,18.645,18.655,18.64,18.64,15
20100901|2010-06-30 18:30,1,18.64,18.655,18.61,18.64,112
20100901|2010-06-30 19:00,1,18.64,18.65,18.6,18.625,62
20100901|2010-06-30 19:30,1,18.625,18.625,18.605,18.605,11
20100901|2010-06-30 20:00,1,18.605,18.625,18.59,18.61,75
20100901|2010-06-30 20:30,1,18.605,18.61,18.595,18.595,22
20100901|2010-06-30 21:00,1,18.59,18.605,18.575,18.575,74
20100901|2010-06-30 21:30,1,18.575,18.59,18.56,18.565,41
20100901|2010-06-30 22:00,1,18.56,18.57,18.53,18.55,90
20100901|2010-06-30 22:30,1,18.55,18.575,18.55,18.56,23
20100901|2010-06-30 23:00,1,18.555,18.575,18.535,18.54,27
20100901|2010-06-30 23:30,1,18.55,18.58,18.55,18.57,110
20100901|2010-07-01 00:00,1,18.57,18.595,18.565,18.575,95
20100901|2010-07-01 00:30,1,18.58,18.585,18.555,18.575,202
20100901|2010-07-01 01:00,1,18.57,18.57,18.515,18.545,255
20100901|2010-07-01 01:30,1,18.545,18.55,18.47,18.5,395
20100901|2010-07-01 02:00,1,18.51,18.52,18.505,18.52,179
20100901|2010-07-01 02:30,1,18.525,18.57,18.515,18.565,296
20100901|2010-07-01 03:00,1,18.565,18.59,18.56,18.58,227
20100901|2010-07-01 03:30,1,18.58,18.59,18.555,18.555,134
20100901|2010-07-01 04:00,1,18.56,18.57,18.52,18.525,193
20100901|2010-07-01 04:30,1,18.53,18.575,18.53,18.57,105
20100901|2010-07-01 05:00,1,18.57,18.675,18.56,18.65,587
20100901|2010-07-01 05:30,1,18.65,18.69,18.62,18.635,541
20100901|2010-07-01 06:00,1,18.635,18.67,18.605,18.61,462
20100901|2010-07-01 06:30,1,18.61,18.625,18.52,18.54,820
20100901|2010-07-01 07:00,1,18.535,18.57,18.51,18.555,1073
20100901|2010-07-01 07:30,1,18.55,18.57,18.435,18.5,2562
20100901|2010-07-01 08:00,1,18.495,18.525,18.37,18.455,2608
20100901|2010-07-01 08:30,1,18.455,18.465,18.415,18.44,1629
20100901|2010-07-01 09:00,1,18.435,18.44,18.25,18.31,4470
20100901|2010-07-01 09:30,1,18.315,18.315,18.02,18.115,5758
20100901|2010-07-01 10:00,1,18.11,18.12,17.925,18.005,4661
20100901|2010-07-01 10:30,1,18.01,18.115,17.935,17.975,1930
20100901|2010-07-01 11:00,1,17.98,17.985,17.755,17.78,3837
20100901|2010-07-01 11:30,1,17.775,17.945,17.765,17.835,2026
20100901|2010-07-01 12:00,1,17.83,17.915,17.75,17.775,2906
20100901|2010-07-01 12:30,1,17.78,17.855,17.77,17.85,690
20100901|2010-07-01 13:00,1,17.85,17.9,17.765,17.77,568
20100901|2010-07-01 13:30,1,17.775,17.895,17.735,17.745,842
20100901|2010-07-01 14:00,1,17.745,17.89,17.74,17.865,464
20100901|2010-07-01 14:30,1,17.865,17.865,17.775,17.815,610
20100901|2010-07-01 15:00,1,17.82,17.86,17.795,17.86,189
20100901|2010-07-01 15:30,1,17.855,17.87,17.78,17.79,129
20100901|2010-07-01 16:00,1,17.78,17.81,17.775,17.785,61
20100901|2010-07-01 17:00,2,17.815,17.87,17.765,17.87,172
20100901|2010-07-01 17:30,2,17.87,17.92,17.86,17.905,165
20100901|2010-07-01 18:00,2,17.91,17.92,17.89,17.9,52
20100901|2010-07-01 18:30,2,17.91,17.92,17.85,17.87,197
20100901|2010-07-01 19:00,2,17.86,17.915,17.86,17.91,96
20100901|2010-07-01 19:30,2,17.905,17.955,17.905,17.94,123
20100901|2010-07-01 20:00,2,17.94,17.96,17.9,17.92,195
20100901|2010-07-01 20:30,2,17.92,17.965,17.92,17.965,95
20100901|2010-07-01 21:00,2,17.965,17.98,17.955,17.98,187
20100901|2010-07-01 21:30,2,17.975,17.98,17.945,17.955,51
20100901|2010-07-01 22:00,2,17.96,17.96,17.91,17.925,204
20100901|2010-07-01 22:30,2,17.94,17.94,17.905,17.92,127
20100901|2010-07-01 23:00,2,17.915,17.92,17.88,17.9,105
20100901|2010-07-01 23:30,2,17.905,17.93,17.865,17.91,251
20100901|2010-07-02 00:00,2,17.905,17.915,17.885,17.89,93
20100901|2010-07-02 00:30,2,17.89,17.95,17.89,17.925,165
20100901|2010-07-02 01:00,2,17.92,17.98,17.92,17.97,189
20100901|2010-07-02 01:30,2,17.965,17.99,17.955,17.98,157
20100901|2010-07-02 02:00,2,17.97,18.065,17.97,18.065,687
20100901|2010-07-02 02:30,2,18.05,18.08,18.015,18.06,523
20100901|2010-07-02 03:00,2,18.055,18.09,18.02,18.075,543
20100901|2010-07-02 03:30,2,18.075,18.115,18.07,18.08,460
20100901|2010-07-02 04:00,2,18.08,18.085,18.055,18.055,113
20100901|2010-07-02 04:30,2,18.055,18.07,18.035,18.065,199
20100901|2010-07-02 05:00,2,18.06,18.075,18.05,18.05,125
20100901|2010-07-02 05:30,2,18.045,18.065,17.965,17.965,446
20100901|2010-07-02 06:00,2,17.965,17.995,17.93,17.935,522
20100901|2010-07-02 06:30,2,17.935,17.975,17.895,17.945,713
20100901|2010-07-02 07:00,2,17.94,17.945,17.73,17.73,2144
20100901|2010-07-02 07:30,2,17.735,17.835,17.72,17.795,3183
20100901|2010-07-02 08:00,2,17.79,17.945,17.735,17.93,2076
20100901|2010-07-02 08:30,2,17.925,17.93,17.72,17.765,1975
20100901|2010-07-02 09:00,2,17.76,17.78,17.635,17.775,3371
20100901|2010-07-02 09:30,2,17.77,17.835,17.66,17.7,1825
20100901|2010-07-02 10:00,2,17.71,17.78,17.695,17.77,1033
20100901|2010-07-02 10:30,2,17.765,17.795,17.695,17.795,686
20100901|2010-07-02 11:00,2,17.79,17.845,17.78,17.805,1344
20100901|2010-07-02 11:30,2,17.805,17.825,17.765,17.765,423
20100901|2010-07-02 12:00,2,17.765,17.785,17.705,17.72,1602
20100901|2010-07-02 12:30,2,17.72,17.785,17.715,17.78,407
20100901|2010-07-02 13:00,2,17.785,17.785,17.73,17.775,361
20100901|2010-07-02 13:30,2,17.775,17.805,17.765,17.79,146
20100901|2010-07-02 14:00,2,17.79,17.87,17.785,17.855,351
20100901|2010-07-02 14:30,2,17.845,17.885,17.835,17.835,160
20100901|2010-07-02 15:00,2,17.835,17.895,17.835,17.89,80
20100901|2010-07-04 17:00,6,17.87,17.87,17.84,17.85,27
20100901|2010-07-04 17:30,6,17.85,17.87,17.85,17.855,22
20100901|2010-07-04 18:00,6,17.85,17.855,17.815,17.84,76
20100901|2010-07-04 18:30,6,17.82,17.88,17.82,17.88,16
20100901|2010-07-04 19:00,6,17.86,17.88,17.825,17.83,34
20100901|2010-07-04 19:30,6,17.83,17.87,17.83,17.86,14
20100901|2010-07-04 20:00,6,17.855,17.885,17.84,17.885,41
20100901|2010-07-04 20:30,6,17.875,17.915,17.87,17.895,51
20100901|2010-07-04 21:00,6,17.895,17.915,17.89,17.915,46
20100901|2010-07-04 21:30,6,17.91,17.92,17.9,17.9,51
20100901|2010-07-04 22:00,6,17.9,17.91,17.895,17.9,35
20100901|2010-07-04 22:30,6,17.905,17.92,17.9,17.905,46
20100901|2010-07-04 23:00,6,17.905,17.93,17.88,17.915,41
20100901|2010-07-04 23:30,6,17.91,17.93,17.89,17.895,94
20100901|2010-07-05 00:00,6,17.895,17.91,17.89,17.895,53
20100901|2010-07-05 00:30,6,17.9,17.91,17.89,17.91,46
20100901|2010-07-05 01:00,6,17.9,17.92,17.885,17.895,99
20100901|2010-07-05 01:30,6,17.895,17.91,17.87,17.895,104
20100901|2010-07-05 02:00,6,17.89,17.92,17.85,17.865,214
20100901|2010-07-05 02:30,6,17.865,17.885,17.85,17.87,141
20100901|2010-07-05 03:00,6,17.87,17.89,17.86,17.89,119
20100901|2010-07-05 03:30,6,17.88,17.9,17.865,17.88,137
20100901|2010-07-05 04:00,6,17.885,17.905,17.85,17.855,118
20100901|2010-07-05 04:30,6,17.85,17.885,17.835,17.86,161
20100901|2010-07-05 05:00,6,17.86,17.87,17.84,17.86,185
20100901|2010-07-05 05:30,6,17.86,17.86,17.83,17.835,157
20100901|2010-07-05 06:00,6,17.83,17.86,17.82,17.835,378
20100901|2010-07-05 06:30,6,17.835,17.86,17.835,17.845,96
20100901|2010-07-05 07:00,6,17.84,17.84,17.805,17.82,136
20100901|2010-07-05 07:30,6,17.815,17.815,17.785,17.805,107
20100901|2010-07-05 08:00,6,17.8,17.805,17.76,17.77,162
20100901|2010-07-05 08:30,6,17.77,17.8,17.77,17.785,86
20100901|2010-07-05 09:00,6,17.79,17.795,17.775,17.795,68
20100901|2010-07-05 09:30,6,17.795,17.81,17.78,17.785,104
20100901|2010-07-05 10:00,6,17.785,17.785,17.76,17.775,80
20100901|2010-07-05 10:30,6,17.775,17.8,17.755,17.8,74
20100901|2010-07-05 11:00,6,17.785,17.805,17.785,17.79,44
20100901|2010-07-05 11:30,6,17.79,17.83,17.79,17.83,75
20100901|2010-07-05 12:00,6,17.83,17.83,17.825,17.83,20
20100901|2010-07-05 17:00,6,17.78,17.84,17.78,17.84,100
20100901|2010-07-05 17:30,6,17.825,17.845,17.8,17.83,33
20100901|2010-07-05 18:00,6,17.825,17.825,17.78,17.8,62
20100901|2010-07-05 18:30,6,17.79,17.81,17.74,17.81,127
20100901|2010-07-05 19:00,6,17.805,17.84,17.785,17.795,56
20100901|2010-07-05 19:30,6,17.78,17.78,17.71,17.735,161
20100901|2010-07-05 20:00,6,17.735,17.755,17.71,17.72,75
20100901|2010-07-05 20:30,6,17.71,17.745,17.67,17.745,155
20100901|2010-07-05 21:00,6,17.735,17.775,17.735,17.775,60
20100901|2010-07-05 21:30,6,17.765,17.775,17.73,17.75,81
20100901|2010-07-05 22:00,6,17.73,17.76,17.73,17.745,29
20100901|2010-07-05 22:30,6,17.745,17.785,17.745,17.785,52
20100901|2010-07-05 23:00,6,17.77,17.785,17.77,17.785,18
20100901|2010-07-05 23:30,6,17.785,17.85,17.775,17.845,146
20100901|2010-07-06 00:00,6,17.835,17.88,17.835,17.86,178
20100901|2010-07-06 00:30,6,17.855,17.855,17.815,17.825,97
20100901|2010-07-06 01:00,6,17.82,17.87,17.82,17.86,167
20100901|2010-07-06 01:30,6,17.855,17.88,17.835,17.865,115
20100901|2010-07-06 02:00,6,17.865,17.87,17.82,17.85,250
20100901|2010-07-06 02:30,6,17.85,17.9,17.845,17.875,193
20100901|2010-07-06 03:00,6,17.88,17.945,17.875,17.935,357
20100901|2010-07-06 03:30,6,17.94,17.97,17.905,17.935,407
20100901|2010-07-06 04:00,6,17.935,17.945,17.9,17.905,242
20100901|2010-07-06 04:30,6,17.905,17.925,17.895,17.91,183
20100901|2010-07-06 05:00,6,17.91,17.91,17.87,17.9,125
20100901|2010-07-06 05:30,6,17.9,17.905,17.875,17.88,107
20100901|2010-07-06 06:00,6,17.88,17.88,17.86,17.865,171
20100901|2010-07-06 06:30,6,17.865,17.87,17.82,17.825,260
20100901|2010-07-06 07:00,6,17.825,17.85,17.785,17.79,868
20100901|2010-07-06 07:30,6,17.79,17.86,17.745,17.785,1355
20100901|2010-07-06 08:00,6,17.79,17.89,17.75,17.865,1044
20100901|2010-07-06 08:30,6,17.87,17.88,17.615,17.665,3021
20100901|2010-07-06 09:00,6,17.675,17.765,17.645,17.715,1593
20100901|2010-07-06 09:30,6,17.715,17.8,17.7,17.755,1104
20100901|2010-07-06 10:00,6,17.755,17.79,17.745,17.775,586
20100901|2010-07-06 10:30,6,17.77,17.99,17.72,17.935,2532
20100901|2010-07-06 11:00,6,17.935,18.035,17.925,17.96,1715
20100901|2010-07-06 11:30,6,17.96,17.985,17.88,17.89,881
20100901|2010-07-06 12:00,6,17.89,17.935,17.83,17.86,1403
20100901|2010-07-06 12:30,6,17.86,17.865,17.8,17.81,500
20100901|2010-07-06 13:00,6,17.805,17.845,17.775,17.82,248
20100901|2010-07-06 13:30,6,17.815,17.845,17.805,17.805,65
20100901|2010-07-06 14:00,6,17.8,17.8,17.725,17.775,316
20100901|2010-07-06 14:30,6,17.775,17.82,17.775,17.815,76
20100901|2010-07-06 15:00,6,17.815,17.86,17.81,17.845,90
20100901|2010-07-06 15:30,6,17.845,17.855,17.825,17.85,46
20100901|2010-07-06 16:00,6,17.84,17.85,17.84,17.85,7
20100901|2010-07-06 17:00,7,17.83,17.85,17.82,17.85,28
20100901|2010-07-06 17:30,7,17.85,17.855,17.84,17.845,36
20100901|2010-07-06 18:00,7,17.84,17.845,17.81,17.835,23
20100901|2010-07-06 18:30,7,17.845,17.85,17.82,17.84,25
20100901|2010-07-06 19:00,7,17.825,17.85,17.805,17.85,37
20100901|2010-07-06 19:30,7,17.845,17.86,17.845,17.845,57
20100901|2010-07-06 20:00,7,17.845,17.85,17.805,17.82,30
20100901|2010-07-06 20:30,7,17.815,17.84,17.81,17.83,26
20100901|2010-07-06 21:00,7,17.83,17.83,17.8,17.8,31
20100901|2010-07-06 21:30,7,17.805,17.83,17.795,17.825,55
20100901|2010-07-06 22:00,7,17.82,17.82,17.81,17.82,14
20100901|2010-07-06 22:30,7,17.82,17.835,17.815,17.835,34
20100901|2010-07-06 23:00,7,17.835,17.835,17.79,17.81,45
20100901|2010-07-06 23:30,7,17.81,17.82,17.73,17.735,115
20100901|2010-07-07 00:00,7,17.735,17.79,17.73,17.78,184
20100901|2010-07-07 00:30,7,17.78,17.785,17.73,17.73,113
20100901|2010-07-07 01:00,7,17.74,17.77,17.7,17.71,268
20100901|2010-07-07 01:30,7,17.7,17.75,17.695,17.72,210
20100901|2010-07-07 02:00,7,17.71,17.74,17.695,17.725,242
20100901|2010-07-07 02:30,7,17.715,17.715,17.67,17.695,589
20100901|2010-07-07 03:00,7,17.69,17.72,17.69,17.7,184
20100901|2010-07-07 03:30,7,17.695,17.695,17.645,17.665,375
20100901|2010-07-07 04:00,7,17.665,17.675,17.565,17.59,864
20100901|2010-07-07 04:30,7,17.59,17.665,17.565,17.655,643
20100901|2010-07-07 05:00,7,17.655,17.67,17.635,17.665,144
20100901|2010-07-07 05:30,7,17.65,17.73,17.64,17.66,389
20100901|2010-07-07 06:00,7,17.665,17.72,17.65,17.7,374
20100901|2010-07-07 06:30,7,17.695,17.725,17.635,17.635,413
20100901|2010-07-07 07:00,7,17.635,17.7,17.62,17.665,935
20100901|2010-07-07 07:30,7,17.665,17.795,17.665,17.76,1782
20100901|2010-07-07 08:00,7,17.76,17.785,17.745,17.77,494
20100901|2010-07-07 08:30,7,17.765,17.85,17.745,17.81,1433
20100901|2010-07-07 09:00,7,17.815,17.84,17.77,17.815,685
20100901|2010-07-07 09:30,7,17.82,17.98,17.82,17.92,3310
20100901|2010-07-07 10:00,7,17.92,17.96,17.855,17.93,1022
20100901|2010-07-07 10:30,7,17.93,17.96,17.84,17.87,922
20100901|2010-07-07 11:00,7,17.87,17.94,17.86,17.915,521
20100901|2010-07-07 11:30,7,17.92,18.07,17.905,18.055,2407
20100901|2010-07-07 12:00,7,18.06,18.09,17.98,18.015,1949
20100901|2010-07-07 12:30,7,18.015,18.085,18,18.06,562
20100901|2010-07-07 13:00,7,18.07,18.09,18.055,18.055,532
20100901|2010-07-07 13:30,7,18.055,18.095,18.04,18.09,247
20100901|2010-07-07 14:00,7,18.085,18.11,18.045,18.055,322
20100901|2010-07-07 14:30,7,18.055,18.07,18.015,18.035,213
20100901|2010-07-07 15:00,7,18.04,18.07,18.035,18.065,49
20100901|2010-07-07 15:30,7,18.05,18.08,18.05,18.06,60
20100901|2010-07-07 16:00,7,18.065,18.07,18.055,18.07,22
20100901|2010-07-07 17:00,8,18.065,18.08,18.03,18.055,49
20100901|2010-07-07 17:30,8,18.055,18.07,18.05,18.06,27
20100901|2010-07-07 18:00,8,18.06,18.1,18.06,18.09,66
20100901|2010-07-07 18:30,8,18.08,18.11,18.04,18.11,153
20100901|2010-07-07 19:00,8,18.11,18.2,18.11,18.13,334
20100901|2010-07-07 19:30,8,18.125,18.16,18.125,18.145,33
20100901|2010-07-07 20:00,8,18.14,18.155,18.135,18.14,47
20100901|2010-07-07 20:30,8,18.145,18.17,18.14,18.145,108
20100901|2010-07-07 21:00,8,18.15,18.185,18.15,18.165,113
20100901|2010-07-07 21:30,8,18.155,18.165,18.145,18.16,61
20100901|2010-07-07 22:00,8,18.15,18.155,18.145,18.155,23
20100901|2010-07-07 22:30,8,18.155,18.16,18.13,18.13,82
20100901|2010-07-07 23:00,8,18.13,18.135,18.105,18.105,60
20100901|2010-07-07 23:30,8,18.105,18.115,18.085,18.1,214
20100901|2010-07-08 00:00,8,18.1,18.105,18.085,18.105,166
20100901|2010-07-08 00:30,8,18.105,18.105,18.035,18.07,211
20100901|2010-07-08 01:00,8,18.075,18.15,18.07,18.145,185
20100901|2010-07-08 01:30,8,18.145,18.15,18.11,18.11,112
20100901|2010-07-08 02:00,8,18.105,18.11,18.05,18.085,187
20100901|2010-07-08 02:30,8,18.08,18.125,18.08,18.09,196
20100901|2010-07-08 03:00,8,18.09,18.09,18.015,18.04,260
20100901|2010-07-08 03:30,8,18.045,18.06,18.01,18.05,203
20100901|2010-07-08 04:00,8,18.035,18.05,18,18.02,170
20100901|2010-07-08 04:30,8,18.02,18.02,17.995,18.015,238
20100901|2010-07-08 05:00,8,18.015,18.015,17.99,18,116
20100901|2010-07-08 05:30,8,17.995,18,17.965,17.985,267
20100901|2010-07-08 06:00,8,17.985,18.04,17.985,18.01,326
20100901|2010-07-08 06:30,8,18.015,18.06,18.015,18.035,141
20100901|2010-07-08 07:00,8,18.03,18.1,17.94,17.965,1002
20100901|2010-07-08 07:30,8,17.975,18.05,17.935,18.015,858
20100901|2010-07-08 08:00,8,18.01,18.07,17.965,18.065,530
20100901|2010-07-08 08:30,8,18.065,18.08,17.78,17.84,3602
20100901|2010-07-08 09:00,8,17.835,17.9,17.765,17.885,1760
20100901|2010-07-08 09:30,8,17.885,17.885,17.725,17.78,1689
20100901|2010-07-08 10:00,8,17.785,17.84,17.76,17.8,1159
20100901|2010-07-08 10:30,8,17.805,17.825,17.77,17.81,625
20100901|2010-07-08 11:00,8,17.805,17.94,17.8,17.93,1074
20100901|2010-07-08 11:30,8,17.93,17.935,17.805,17.835,617
20100901|2010-07-08 12:00,8,17.83,17.92,17.825,17.875,719
20100901|2010-07-08 12:30,8,17.87,17.89,17.87,17.89,294
20100901|2010-07-08 13:00,8,17.88,17.89,17.83,17.86,176
20100901|2010-07-08 13:30,8,17.865,17.98,17.855,17.96,251
20100901|2010-07-08 14:00,8,17.955,17.97,17.905,17.955,216
20100901|2010-07-08 14:30,8,17.945,18,17.945,17.985,238
20100901|2010-07-08 15:00,8,17.98,17.99,17.965,17.99,88
20100901|2010-07-08 15:30,8,17.98,17.995,17.965,17.985,27
20100901|2010-07-08 16:00,8,17.975,17.98,17.965,17.97,28
20100901|2010-07-08 17:00,9,17.955,18.07,17.905,17.955,417
20100901|2010-07-08 17:30,9,17.955,17.955,17.88,17.94,67
20100901|2010-07-08 18:00,9,17.94,17.97,17.94,17.96,17
20100901|2010-07-08 18:30,9,17.96,17.96,17.92,17.92,40
20100901|2010-07-08 19:00,9,17.91,17.955,17.91,17.945,64
20100901|2010-07-08 19:30,9,17.93,17.95,17.92,17.95,32
20100901|2010-07-08 20:00,9,17.945,17.955,17.93,17.935,15
20100901|2010-07-08 20:30,9,17.935,17.96,17.935,17.955,57
20100901|2010-07-08 21:00,9,17.95,17.96,17.94,17.94,26
20100901|2010-07-08 21:30,9,17.945,17.955,17.945,17.95,9
20100901|2010-07-08 22:00,9,17.95,17.965,17.945,17.955,103
20100901|2010-07-08 22:30,9,17.955,17.97,17.945,17.95,76
20100901|2010-07-08 23:00,9,17.945,17.96,17.93,17.945,33
20100901|2010-07-08 23:30,9,17.95,17.95,17.905,17.915,145
20100901|2010-07-09 00:00,9,17.9,17.92,17.9,17.915,59
20100901|2010-07-09 00:30,9,17.915,17.935,17.915,17.925,60
20100901|2010-07-09 01:00,9,17.915,17.94,17.915,17.915,73
20100901|2010-07-09 01:30,9,17.915,17.93,17.905,17.91,126
20100901|2010-07-09 02:00,9,17.92,17.965,17.91,17.935,178
20100901|2010-07-09 02:30,9,17.935,17.935,17.88,17.89,159
20100901|2010-07-09 03:00,9,17.885,17.915,17.88,17.91,168
20100901|2010-07-09 03:30,9,17.905,17.905,17.87,17.87,134
20100901|2010-07-09 04:00,9,17.875,17.895,17.83,17.88,437
20100901|2010-07-09 04:30,9,17.885,17.895,17.87,17.885,129
20100901|2010-07-09 05:00,9,17.885,17.915,17.86,17.875,167
20100901|2010-07-09 05:30,9,17.875,17.9,17.865,17.87,146
20100901|2010-07-09 06:00,9,17.88,17.915,17.87,17.91,216
20100901|2010-07-09 06:30,9,17.905,18,17.905,17.945,389
20100901|2010-07-09 07:00,9,17.955,18.03,17.925,17.98,1112
20100901|2010-07-09 07:30,9,17.98,18.075,17.97,17.99,1218
20100901|2010-07-09 08:00,9,17.995,18.14,17.995,18.07,1959
20100901|2010-07-09 08:30,9,18.07,18.125,18.035,18.085,958
20100901|2010-07-09 09:00,9,18.09,18.195,18.08,18.17,1920
20100901|2010-07-09 09:30,9,18.17,18.235,18.13,18.155,1637
20100901|2010-07-09 10:00,9,18.155,18.18,18.11,18.125,550
20100901|2010-07-09 10:30,9,18.13,18.2,18.13,18.17,482
20100901|2010-07-09 11:00,9,18.165,18.17,18.115,18.13,539
20100901|2010-07-09 11:30,9,18.135,18.135,18.085,18.12,495
20100901|2010-07-09 12:00,9,18.115,18.17,18.06,18.09,882
20100901|2010-07-09 12:30,9,18.09,18.13,18.075,18.11,337
20100901|2010-07-09 13:00,9,18.11,18.125,18.09,18.105,70
20100901|2010-07-09 13:30,9,18.1,18.13,18.095,18.13,55
20100901|2010-07-09 14:00,9,18.13,18.13,18.1,18.1,36
20100901|2010-07-09 14:30,9,18.115,18.125,18.1,18.125,88
20100901|2010-07-09 15:00,9,18.125,18.13,18.105,18.125,62
20100901|2010-07-09 15:30,9,18.13,18.16,18.13,18.14,59
20100901|2010-07-09 16:00,9,18.14,18.165,18.14,18.165,32
20100901|2010-07-11 17:00,12,18.11,18.155,18.075,18.095,145
20100901|2010-07-11 17:30,12,18.09,18.1,18.08,18.085,16
20100901|2010-07-11 18:00,12,18.09,18.125,18.09,18.125,17
20100901|2010-07-11 18:30,12,18.12,18.12,18.065,18.12,123
20100901|2010-07-11 19:00,12,18.1,18.115,18.065,18.09,54
20100901|2010-07-11 19:30,12,18.11,18.11,18.075,18.08,47
20100901|2010-07-11 20:00,12,18.08,18.12,18.08,18.12,39
20100901|2010-07-11 20:30,12,18.12,18.155,18.12,18.14,76
20100901|2010-07-11 21:00,12,18.135,18.14,18.115,18.12,39
20100901|2010-07-11 21:30,12,18.12,18.125,18.1,18.11,14
20100901|2010-07-11 22:00,12,18.115,18.12,18.115,18.115,17
20100901|2010-07-11 22:30,12,18.11,18.115,18.11,18.115,7
20100901|2010-07-11 23:00,12,18.115,18.135,18.115,18.135,12
20100901|2010-07-11 23:30,12,18.12,18.12,18.09,18.09,77
20100901|2010-07-12 00:00,12,18.095,18.105,18.09,18.1,60
20100901|2010-07-12 00:30,12,18.09,18.095,18.085,18.095,50
20100901|2010-07-12 01:00,12,18.1,18.105,18.06,18.06,67
20100901|2010-07-12 01:30,12,18.055,18.08,18.05,18.07,125
20100901|2010-07-12 02:00,12,18.065,18.075,18.01,18.025,243
20100901|2010-07-12 02:30,12,18.02,18.025,17.975,18.015,388
20100901|2010-07-12 03:00,12,18.01,18.04,18.01,18.02,138
20100901|2010-07-12 03:30,12,18.015,18.02,17.97,17.985,238
20100901|2010-07-12 04:00,12,17.98,18.02,17.955,17.99,336
20100901|2010-07-12 04:30,12,17.98,17.985,17.905,17.98,689
20100901|2010-07-12 05:00,12,17.98,17.985,17.93,17.96,143
20100901|2010-07-12 05:30,12,17.96,18.03,17.96,18.02,191
20100901|2010-07-12 06:00,12,18.02,18.075,18.02,18.035,499
20100901|2010-07-12 06:30,12,18.03,18.06,17.97,18,311
20100901|2010-07-12 07:00,12,18,18.02,17.94,17.985,834
20100901|2010-07-12 07:30,12,17.985,18.065,17.95,18.055,819
20100901|2010-07-12 08:00,12,18.055,18.075,17.975,18.01,516
20100901|2010-07-12 08:30,12,18.01,18.095,17.99,18.08,1362
20100901|2010-07-12 09:00,12,18.08,18.09,17.985,18.02,927
20100901|2010-07-12 09:30,12,18.02,18.04,17.845,17.875,2273
20100901|2010-07-12 10:00,12,17.88,17.895,17.775,17.89,2465
20100901|2010-07-12 10:30,12,17.89,17.915,17.845,17.895,465
20100901|2010-07-12 11:00,12,17.895,17.965,17.89,17.89,720
20100901|2010-07-12 11:30,12,17.89,18.015,17.87,17.9,1063
20100901|2010-07-12 12:00,12,17.9,17.995,17.89,17.93,835
20100901|2010-07-12 12:30,12,17.93,17.97,17.915,17.96,227
20100901|2010-07-12 13:00,12,17.96,17.965,17.925,17.93,178
20100901|2010-07-12 13:30,12,17.925,17.945,17.925,17.94,40
20100901|2010-07-12 14:00,12,17.945,17.95,17.935,17.94,38
20100901|2010-07-12 14:30,12,17.94,17.98,17.935,17.98,77
20100901|2010-07-12 15:00,12,17.98,18.005,17.96,17.99,86
20100901|2010-07-12 15:30,12,17.995,18.015,17.955,17.96,128
20100901|2010-07-12 16:00,12,17.96,17.96,17.915,17.915,38
20100901|2010-07-12 17:00,13,17.94,17.985,17.88,17.905,256
20100901|2010-07-12 17:30,13,17.905,17.92,17.895,17.92,16
20100901|2010-07-12 18:00,13,17.92,17.945,17.9,17.94,19
20100901|2010-07-12 18:30,13,17.94,17.98,17.905,17.91,84
20100901|2010-07-12 19:00,13,17.91,17.935,17.905,17.905,101
20100901|2010-07-12 19:30,13,17.91,17.95,17.905,17.945,52
20100901|2010-07-12 20:00,13,17.95,17.975,17.95,17.97,85
20100901|2010-07-12 20:30,13,17.97,17.97,17.945,17.965,27
20100901|2010-07-12 21:00,13,17.96,17.96,17.93,17.95,98
20100901|2010-07-12 21:30,13,17.945,17.95,17.925,17.925,30
20100901|2010-07-12 22:00,13,17.925,17.935,17.915,17.93,48
20100901|2010-07-12 22:30,13,17.92,17.94,17.92,17.925,31
20100901|2010-07-12 23:00,13,17.915,17.925,17.915,17.92,19
20100901|2010-07-12 23:30,13,17.925,17.93,17.915,17.92,65
20100901|2010-07-13 00:00,13,17.92,17.925,17.92,17.92,16
20100901|2010-07-13 00:30,13,17.92,17.935,17.92,17.935,44
20100901|2010-07-13 01:00,13,17.925,17.925,17.88,17.89,105
20100901|2010-07-13 01:30,13,17.89,17.93,17.87,17.9,200
20100901|2010-07-13 02:00,13,17.905,17.96,17.89,17.945,332
20100901|2010-07-13 02:30,13,17.945,17.985,17.94,17.945,299
20100901|2010-07-13 03:00,13,17.945,17.97,17.94,17.95,147
20100901|2010-07-13 03:30,13,17.95,17.975,17.945,17.945,166
20100901|2010-07-13 04:00,13,17.94,17.97,17.925,17.97,168
20100901|2010-07-13 04:30,13,17.97,18.02,17.97,18.01,400
20100901|2010-07-13 05:00,13,18.015,18.02,18,18.005,221
20100901|2010-07-13 05:30,13,18.005,18.045,18,18.01,276
20100901|2010-07-13 06:00,13,18.015,18.03,17.985,18.02,257
20100901|2010-07-13 06:30,13,18.02,18.14,18.015,18.095,917
20100901|2010-07-13 07:00,13,18.095,18.165,18.08,18.155,1321
20100901|2010-07-13 07:30,13,18.16,18.355,18.145,18.31,4247
20100901|2010-07-13 08:00,13,18.315,18.34,18.255,18.265,1180
20100901|2010-07-13 08:30,13,18.27,18.31,18.245,18.285,1225
20100901|2010-07-13 09:00,13,18.29,18.32,18.26,18.28,810
20100901|2010-07-13 09:30,13,18.285,18.32,18.235,18.28,824
20100901|2010-07-13 10:00,13,18.275,18.33,18.27,18.305,806
20100901|2010-07-13 10:30,13,18.3,18.345,18.27,18.295,891
20100901|2010-07-13 11:00,13,18.295,18.325,18.29,18.305,399
20100901|2010-07-13 11:30,13,18.305,18.32,18.29,18.305,348
20100901|2010-07-13 12:00,13,18.3,18.305,18.225,18.26,1354
20100901|2010-07-13 12:30,13,18.26,18.28,18.235,18.255,485
20100901|2010-07-13 13:00,13,18.255,18.27,18.25,18.25,101
20100901|2010-07-13 13:30,13,18.255,18.28,18.255,18.28,121
20100901|2010-07-13 14:00,13,18.28,18.29,18.275,18.28,63
20100901|2010-07-13 14:30,13,18.275,18.275,18.215,18.22,258
20100901|2010-07-13 15:00,13,18.215,18.24,18.215,18.24,46
20100901|2010-07-13 15:30,13,18.24,18.275,18.235,18.275,70
20100901|2010-07-13 16:00,13,18.255,18.27,18.25,18.255,17
20100901|2010-07-13 17:00,14,18.28,18.345,18.2,18.3,328
20100901|2010-07-13 17:30,14,18.295,18.295,18.255,18.27,85
20100901|2010-07-13 18:00,14,18.27,18.275,18.26,18.265,95
20100901|2010-07-13 18:30,14,18.27,18.28,18.27,18.27,52
20100901|2010-07-13 19:00,14,18.27,18.29,18.265,18.275,45
20100901|2010-07-13 19:30,14,18.27,18.285,18.265,18.28,33
20100901|2010-07-13 20:00,14,18.27,18.285,18.265,18.285,17
20100901|2010-07-13 20:30,14,18.275,18.275,18.265,18.265,5
20100901|2010-07-13 21:00,14,18.27,18.27,18.255,18.27,95
20100901|2010-07-13 21:30,14,18.27,18.275,18.265,18.265,11
20100901|2010-07-13 22:00,14,18.265,18.265,18.26,18.26,3
20100901|2010-07-13 22:30,14,18.26,18.26,18.245,18.255,14
20100901|2010-07-13 23:00,14,18.255,18.26,18.25,18.26,7
20100901|2010-07-13 23:30,14,18.25,18.26,18.215,18.22,110
20100901|2010-07-14 00:00,14,18.215,18.26,18.215,18.255,29
20100901|2010-07-14 00:30,14,18.255,18.27,18.25,18.265,60
20100901|2010-07-14 01:00,14,18.27,18.27,18.23,18.26,234
20100901|2010-07-14 01:30,14,18.26,18.295,18.21,18.285,260
20100901|2010-07-14 02:00,14,18.285,18.29,18.25,18.285,119
20100901|2010-07-14 02:30,14,18.275,18.3,18.275,18.29,97
20100901|2010-07-14 03:00,14,18.28,18.32,18.275,18.295,175
20100901|2010-07-14 03:30,14,18.29,18.295,18.25,18.27,145
20100901|2010-07-14 04:00,14,18.26,18.275,18.25,18.25,115
20100901|2010-07-14 04:30,14,18.26,18.275,18.24,18.275,211
20100901|2010-07-14 05:00,14,18.275,18.305,18.265,18.27,255
20100901|2010-07-14 05:30,14,18.265,18.3,18.26,18.29,158
20100901|2010-07-14 06:00,14,18.29,18.3,18.255,18.26,365
20100901|2010-07-14 06:30,14,18.265,18.28,18.17,18.195,663
20100901|2010-07-14 07:00,14,18.195,18.215,18.115,18.155,1175
20100901|2010-07-14 07:30,14,18.15,18.195,18.125,18.175,1562
20100901|2010-07-14 08:00,14,18.175,18.265,18.155,18.23,1390
20100901|2010-07-14 08:30,14,18.23,18.255,18.18,18.2,1035
20100901|2010-07-14 09:00,14,18.2,18.245,18.145,18.22,1086
20100901|2010-07-14 09:30,14,18.22,18.24,18.195,18.24,742
20100901|2010-07-14 10:00,14,18.24,18.49,18.23,18.44,4400
20100901|2010-07-14 10:30,14,18.44,18.48,18.36,18.375,1505
20100901|2010-07-14 11:00,14,18.38,18.395,18.235,18.3,2894
20100901|2010-07-14 11:30,14,18.3,18.325,18.22,18.245,1289
20100901|2010-07-14 12:00,14,18.245,18.315,18.23,18.31,772
20100901|2010-07-14 12:30,14,18.31,18.32,18.28,18.295,373
20100901|2010-07-14 13:00,14,18.3,18.32,18.245,18.3,474
20100901|2010-07-14 13:30,14,18.305,18.35,18.295,18.34,240
20100901|2010-07-14 14:00,14,18.345,18.375,18.335,18.35,188
20100901|2010-07-14 14:30,14,18.35,18.37,18.345,18.345,96
20100901|2010-07-14 15:00,14,18.345,18.355,18.315,18.32,149
20100901|2010-07-14 15:30,14,18.32,18.325,18.305,18.305,25
20100901|2010-07-14 16:00,14,18.305,18.315,18.29,18.29,35
20100901|2010-07-14 17:00,15,18.32,18.34,18.23,18.31,322
20100901|2010-07-14 17:30,15,18.315,18.32,18.31,18.31,60
20100901|2010-07-14 18:00,15,18.305,18.345,18.295,18.33,105
20100901|2010-07-14 18:30,15,18.32,18.34,18.31,18.325,33
20100901|2010-07-14 19:00,15,18.34,18.34,18.31,18.315,47
20100901|2010-07-14 19:30,15,18.32,18.33,18.315,18.32,18
20100901|2010-07-14 20:00,15,18.32,18.365,18.32,18.365,118
20100901|2010-07-14 20:30,15,18.37,18.39,18.35,18.35,80
20100901|2010-07-14 21:00,15,18.355,18.41,18.35,18.37,123
20100901|2010-07-14 21:30,15,18.38,18.38,18.37,18.37,24
20100901|2010-07-14 22:00,15,18.36,18.365,18.345,18.35,24
20100901|2010-07-14 22:30,15,18.36,18.37,18.355,18.355,18
20100901|2010-07-14 23:00,15,18.355,18.37,18.35,18.365,11
20100901|2010-07-14 23:30,15,18.36,18.365,18.34,18.345,202
20100901|2010-07-15 00:00,15,18.34,18.345,18.33,18.34,89
20100901|2010-07-15 00:30,15,18.345,18.355,18.34,18.345,47
20100901|2010-07-15 01:00,15,18.34,18.345,18.285,18.3,208
20100901|2010-07-15 01:30,15,18.295,18.305,18.275,18.29,150
20100901|2010-07-15 02:00,15,18.3,18.305,18.285,18.295,76
20100901|2010-07-15 02:30,15,18.295,18.34,18.29,18.335,155
20100901|2010-07-15 03:00,15,18.335,18.405,18.32,18.385,328
20100901|2010-07-15 03:30,15,18.385,18.42,18.38,18.395,266
20100901|2010-07-15 04:00,15,18.39,18.41,18.365,18.37,251
20100901|2010-07-15 04:30,15,18.36,18.365,18.33,18.365,228
20100901|2010-07-15 05:00,15,18.36,18.405,18.355,18.4,98
20100901|2010-07-15 05:30,15,18.405,18.455,18.375,18.395,573
20100901|2010-07-15 06:00,15,18.39,18.435,18.385,18.415,401
20100901|2010-07-15 06:30,15,18.42,18.425,18.355,18.39,320
20100901|2010-07-15 07:00,15,18.39,18.47,18.38,18.41,730
20100901|2010-07-15 07:30,15,18.405,18.535,18.34,18.455,2774
20100901|2010-07-15 08:00,15,18.46,18.5,18.41,18.435,1171
20100901|2010-07-15 08:30,15,18.44,18.44,18.295,18.365,2267
20100901|2010-07-15 09:00,15,18.36,18.36,18.17,18.27,3642
20100901|2010-07-15 09:30,15,18.27,18.305,18.22,18.285,1290
20100901|2010-07-15 10:00,15,18.285,18.41,18.245,18.36,1891
20100901|2010-07-15 10:30,15,18.36,18.385,18.325,18.345,596
20100901|2010-07-15 11:00,15,18.345,18.35,18.29,18.325,618
20100901|2010-07-15 11:30,15,18.325,18.365,18.315,18.335,456
20100901|2010-07-15 12:00,15,18.33,18.39,18.315,18.325,850
20100901|2010-07-15 12:30,15,18.325,18.35,18.27,18.33,740
20100901|2010-07-15 13:00,15,18.33,18.36,18.31,18.355,279
20100901|2010-07-15 13:30,15,18.355,18.365,18.32,18.33,135
20100901|2010-07-15 14:00,15,18.335,18.34,18.32,18.335,71
20100901|2010-07-15 14:30,15,18.33,18.35,18.315,18.335,301
20100901|2010-07-15 15:00,15,18.33,18.345,18.325,18.345,39
20100901|2010-07-15 15:30,15,18.345,18.355,18.335,18.355,16
20100901|2010-07-15 16:00,15,18.36,18.36,18.345,18.345,23
20100901|2010-07-15 17:00,16,18.355,18.39,18.245,18.355,349
20100901|2010-07-15 17:30,16,18.34,18.345,18.34,18.345,10
20100901|2010-07-15 18:00,16,18.335,18.355,18.325,18.34,15
20100901|2010-07-15 18:30,16,18.355,18.36,18.335,18.355,21
20100901|2010-07-15 19:00,16,18.355,18.36,18.335,18.355,75
20100901|2010-07-15 19:30,16,18.35,18.365,18.35,18.355,22
20100901|2010-07-15 20:00,16,18.365,18.365,18.34,18.34,19
20100901|2010-07-15 20:30,16,18.34,18.34,18.32,18.33,7
20100901|2010-07-15 21:00,16,18.32,18.34,18.32,18.34,10
20100901|2010-07-15 21:30,16,18.34,18.34,18.315,18.325,32
20100901|2010-07-15 22:00,16,18.325,18.33,18.315,18.315,15
20100901|2010-07-15 22:30,16,18.315,18.315,18.205,18.27,342
20100901|2010-07-15 23:00,16,18.265,18.275,18.24,18.275,39
20100901|2010-07-15 23:30,16,18.275,18.3,18.27,18.29,191
20100901|2010-07-16 00:00,16,18.285,18.29,18.255,18.28,45
20100901|2010-07-16 00:30,16,18.275,18.315,18.275,18.275,141
20100901|2010-07-16 01:00,16,18.275,18.295,18.265,18.295,58
20100901|2010-07-16 01:30,16,18.29,18.3,18.25,18.25,144
20100901|2010-07-16 02:00,16,18.25,18.31,18.25,18.305,199
20100901|2010-07-16 02:30,16,18.3,18.325,18.3,18.315,168
20100901|2010-07-16 03:00,16,18.315,18.315,18.24,18.26,507
20100901|2010-07-16 03:30,16,18.255,18.325,18.235,18.285,570
20100901|2010-07-16 04:00,16,18.285,18.305,18.265,18.295,179
20100901|2010-07-16 04:30,16,18.295,18.305,18.275,18.3,126
20100901|2010-07-16 05:00,16,18.3,18.315,18.295,18.3,71
20100901|2010-07-16 05:30,16,18.3,18.325,18.275,18.275,212
20100901|2010-07-16 06:00,16,18.275,18.3,18.245,18.255,341
20100901|2010-07-16 06:30,16,18.25,18.28,18.22,18.265,396
20100901|2010-07-16 07:00,16,18.255,18.31,18.13,18.17,1957
20100901|2010-07-16 07:30,16,18.165,18.175,17.905,17.92,6481
20100901|2010-07-16 08:00,16,17.92,17.945,17.82,17.925,3385
20100901|2010-07-16 08:30,16,17.93,17.93,17.73,17.795,3368
20100901|2010-07-16 09:00,16,17.79,17.86,17.77,17.835,1824
20100901|2010-07-16 09:30,16,17.83,17.86,17.805,17.84,1242
20100901|2010-07-16 10:00,16,17.845,17.845,17.81,17.825,760
20100901|2010-07-16 10:30,16,17.82,17.845,17.765,17.78,981
20100901|2010-07-16 11:00,16,17.775,17.875,17.775,17.83,807
20100901|2010-07-16 11:30,16,17.83,17.845,17.81,17.815,398
20100901|2010-07-16 12:00,16,17.81,17.845,17.78,17.805,1139
20100901|2010-07-16 12:30,16,17.8,17.85,17.8,17.85,441
20100901|2010-07-16 13:00,16,17.85,17.885,17.835,17.85,234
20100901|2010-07-16 13:30,16,17.855,17.88,17.85,17.865,115
20100901|2010-07-16 14:00,16,17.86,17.87,17.82,17.83,119
20100901|2010-07-16 14:30,16,17.835,17.875,17.83,17.875,127
20100901|2010-07-16 15:00,16,17.88,17.89,17.85,17.85,60
20100901|2010-07-16 15:30,16,17.845,17.87,17.84,17.855,58
20100901|2010-07-16 16:00,16,17.87,17.875,17.86,17.87,24
20100901|2010-07-18 17:00,19,17.84,17.85,17.8,17.82,61
20100901|2010-07-18 17:30,19,17.83,17.87,17.83,17.855,48
20100901|2010-07-18 18:00,19,17.85,17.875,17.835,17.835,29
20100901|2010-07-18 18:30,19,17.835,17.84,17.81,17.825,23
20100901|2010-07-18 19:00,19,17.84,17.865,17.84,17.855,39
20100901|2010-07-18 19:30,19,17.85,17.85,17.82,17.84,33
20100901|2010-07-18 20:00,19,17.845,17.885,17.845,17.885,76
20100901|2010-07-18 20:30,19,17.88,17.885,17.84,17.865,105
20100901|2010-07-18 21:00,19,17.86,17.875,17.855,17.865,50
20100901|2010-07-18 21:30,19,17.86,17.875,17.86,17.865,60
20100901|2010-07-18 22:00,19,17.86,17.865,17.84,17.86,70
20100901|2010-07-18 22:30,19,17.865,17.865,17.825,17.825,86
20100901|2010-07-18 23:00,19,17.82,17.835,17.82,17.825,16
20100901|2010-07-18 23:30,19,17.835,17.855,17.835,17.845,141
20100901|2010-07-19 00:00,19,17.845,17.85,17.84,17.845,72
20100901|2010-07-19 00:30,19,17.845,17.85,17.845,17.845,45
20100901|2010-07-19 01:00,19,17.85,17.85,17.8,17.8,126
20100901|2010-07-19 01:30,19,17.81,17.825,17.785,17.785,161
20100901|2010-07-19 02:00,19,17.795,17.81,17.785,17.8,126
20100901|2010-07-19 02:30,19,17.8,17.845,17.795,17.84,220
20100901|2010-07-19 03:00,19,17.845,17.865,17.83,17.855,128
20100901|2010-07-19 03:30,19,17.855,17.92,17.855,17.88,468
20100901|2010-07-19 04:00,19,17.88,17.88,17.82,17.83,338
20100901|2010-07-19 04:30,19,17.82,17.845,17.795,17.83,422
20100901|2010-07-19 05:00,19,17.835,17.84,17.825,17.825,137
20100901|2010-07-19 05:30,19,17.82,17.835,17.79,17.805,238
20100901|2010-07-19 06:00,19,17.8,17.815,17.79,17.805,389
20100901|2010-07-19 06:30,19,17.8,17.81,17.75,17.755,391
20100901|2010-07-19 07:00,19,17.76,17.795,17.705,17.775,1429
20100901|2010-07-19 07:30,19,17.775,17.795,17.67,17.7,2143
20100901|2010-07-19 08:00,19,17.69,17.775,17.655,17.69,1827
20100901|2010-07-19 08:30,19,17.685,17.77,17.635,17.665,2566
20100901|2010-07-19 09:00,19,17.66,17.72,17.625,17.675,1823
20100901|2010-07-19 09:30,19,17.67,17.705,17.44,17.52,4545
20100901|2010-07-19 10:00,19,17.515,17.65,17.515,17.6,1852
20100901|2010-07-19 10:30,19,17.6,17.615,17.565,17.595,820
20100901|2010-07-19 11:00,19,17.6,17.61,17.52,17.575,770
20100901|2010-07-19 11:30,19,17.58,17.655,17.58,17.63,748
20100901|2010-07-19 12:00,19,17.63,17.645,17.525,17.57,1162
20100901|2010-07-19 12:30,19,17.57,17.6,17.555,17.595,426
20100901|2010-07-19 13:00,19,17.595,17.625,17.59,17.6,295
20100901|2010-07-19 13:30,19,17.6,17.61,17.56,17.56,158
20100901|2010-07-19 14:00,19,17.565,17.59,17.55,17.57,191
20100901|2010-07-19 14:30,19,17.575,17.63,17.565,17.63,223
20100901|2010-07-19 15:00,19,17.63,17.635,17.61,17.615,66
20100901|2010-07-19 15:30,19,17.605,17.625,17.585,17.595,78
20100901|2010-07-19 16:00,19,17.585,17.625,17.585,17.61,21
20100901|2010-07-19 17:00,20,17.615,17.645,17.585,17.59,80
20100901|2010-07-19 17:30,20,17.585,17.595,17.575,17.58,31
20100901|2010-07-19 18:00,20,17.59,17.635,17.58,17.625,51
20100901|2010-07-19 18:30,20,17.62,17.63,17.585,17.6,96
20100901|2010-07-19 19:00,20,17.6,17.62,17.595,17.62,101
20100901|2010-07-19 19:30,20,17.615,17.63,17.59,17.61,108
20100901|2010-07-19 20:00,20,17.615,17.615,17.595,17.6,101
20100901|2010-07-19 20:30,20,17.605,17.625,17.6,17.625,76
20100901|2010-07-19 21:00,20,17.625,17.64,17.62,17.64,51
20100901|2010-07-19 21:30,20,17.64,17.655,17.635,17.655,123
20100901|2010-07-19 22:00,20,17.65,17.655,17.635,17.65,46
20100901|2010-07-19 22:30,20,17.65,17.685,17.64,17.67,104
20100901|2010-07-19 23:00,20,17.675,17.69,17.66,17.67,137
20100901|2010-07-19 23:30,20,17.67,17.68,17.665,17.68,115
20100901|2010-07-20 00:00,20,17.675,17.675,17.665,17.675,140
20100901|2010-07-20 00:30,20,17.68,17.68,17.66,17.67,58
20100901|2010-07-20 01:00,20,17.675,17.75,17.675,17.725,558
20100901|2010-07-20 01:30,20,17.725,17.725,17.695,17.7,149
20100901|2010-07-20 02:00,20,17.705,17.71,17.68,17.695,161
20100901|2010-07-20 02:30,20,17.685,17.695,17.67,17.685,139
20100901|2010-07-20 03:00,20,17.68,17.68,17.655,17.665,138
20100901|2010-07-20 03:30,20,17.66,17.68,17.66,17.675,115
20100901|2010-07-20 04:00,20,17.67,17.67,17.61,17.62,223
20100901|2010-07-20 04:30,20,17.615,17.62,17.55,17.555,497
20100901|2010-07-20 05:00,20,17.555,17.57,17.51,17.525,452
20100901|2010-07-20 05:30,20,17.525,17.575,17.5,17.555,411
20100901|2010-07-20 06:00,20,17.555,17.565,17.51,17.52,417
20100901|2010-07-20 06:30,20,17.53,17.54,17.45,17.5,901
20100901|2010-07-20 07:00,20,17.505,17.56,17.45,17.53,1617
20100901|2010-07-20 07:30,20,17.525,17.6,17.525,17.565,1389
20100901|2010-07-20 08:00,20,17.565,17.635,17.545,17.585,1652
20100901|2010-07-20 08:30,20,17.585,17.61,17.545,17.595,1426
20100901|2010-07-20 09:00,20,17.595,17.685,17.55,17.645,2144
20100901|2010-07-20 09:30,20,17.65,17.74,17.63,17.695,2107
20100901|2010-07-20 10:00,20,17.69,17.78,17.69,17.71,1987
20100901|2010-07-20 10:30,20,17.71,17.715,17.645,17.68,936
20100901|2010-07-20 11:00,20,17.68,17.72,17.655,17.675,602
20100901|2010-07-20 11:30,20,17.675,17.705,17.665,17.68,468
20100901|2010-07-20 12:00,20,17.68,17.715,17.665,17.7,914
20100901|2010-07-20 12:30,20,17.695,17.735,17.68,17.73,607
20100901|2010-07-20 13:00,20,17.73,17.735,17.685,17.705,256
20100901|2010-07-20 13:30,20,17.695,17.705,17.69,17.7,52
20100901|2010-07-20 14:00,20,17.7,17.725,17.7,17.715,52
20100901|2010-07-20 14:30,20,17.72,17.725,17.705,17.71,93
20100901|2010-07-20 15:00,20,17.705,17.725,17.685,17.695,121
20100901|2010-07-20 15:30,20,17.695,17.7,17.69,17.7,39
20100901|2010-07-20 16:00,20,17.695,17.7,17.69,17.695,33
20100901|2010-07-20 17:00,21,17.685,17.71,17.685,17.71,29
20100901|2010-07-20 17:30,21,17.72,17.72,17.7,17.7,28
20100901|2010-07-20 18:00,21,17.695,17.725,17.695,17.72,14
20100901|2010-07-20 18:30,21,17.72,17.795,17.72,17.79,172
20100901|2010-07-20 19:00,21,17.79,17.795,17.75,17.755,228
20100901|2010-07-20 19:30,21,17.755,17.78,17.755,17.755,95
20100901|2010-07-20 20:00,21,17.755,17.76,17.735,17.76,107
20100901|2010-07-20 20:30,21,17.76,17.76,17.74,17.74,25
20100901|2010-07-20 21:00,21,17.745,17.75,17.74,17.74,31
20100901|2010-07-20 21:30,21,17.735,17.75,17.735,17.74,23
20100901|2010-07-20 22:00,21,17.74,17.75,17.735,17.74,25
20100901|2010-07-20 22:30,21,17.735,17.735,17.695,17.695,78
20100901|2010-07-20 23:00,21,17.695,17.695,17.645,17.67,203
20100901|2010-07-20 23:30,21,17.665,17.67,17.65,17.665,98
20100901|2010-07-21 00:00,21,17.665,17.67,17.66,17.66,49
20100901|2010-07-21 00:30,21,17.66,17.685,17.66,17.675,51
20100901|2010-07-21 01:00,21,17.675,17.685,17.665,17.68,70
20100901|2010-07-21 01:30,21,17.685,17.7,17.68,17.69,111
20100901|2010-07-21 02:00,21,17.69,17.74,17.685,17.725,377
20100901|2010-07-21 02:30,21,17.72,17.725,17.695,17.695,143
20100901|2010-07-21 03:00,21,17.7,17.705,17.645,17.67,419
20100901|2010-07-21 03:30,21,17.665,17.725,17.66,17.705,315
20100901|2010-07-21 04:00,21,17.7,17.76,17.7,17.735,256
20100901|2010-07-21 04:30,21,17.74,17.795,17.73,17.745,336
20100901|2010-07-21 05:00,21,17.75,17.78,17.74,17.775,240
20100901|2010-07-21 05:30,21,17.78,17.86,17.765,17.835,1067
20100901|2010-07-21 06:00,21,17.84,17.88,17.83,17.84,892
20100901|2010-07-21 06:30,21,17.835,17.845,17.825,17.84,180
20100901|2010-07-21 07:00,21,17.83,17.885,17.8,17.815,633
20100901|2010-07-21 07:30,21,17.815,17.87,17.77,17.835,1338
20100901|2010-07-21 08:00,21,17.84,17.885,17.82,17.85,835
20100901|2010-07-21 08:30,21,17.845,17.9,17.76,17.8,2562
20100901|2010-07-21 09:00,21,17.795,17.84,17.77,17.825,988
20100901|2010-07-21 09:30,21,17.815,17.85,17.775,17.795,1014
20100901|2010-07-21 10:00,21,17.8,17.84,17.74,17.75,1133
20100901|2010-07-21 10:30,21,17.755,17.84,17.735,17.84,826
20100901|2010-07-21 11:00,21,17.84,17.86,17.815,17.84,627
20100901|2010-07-21 11:30,21,17.84,17.87,17.795,17.805,601
20100901|2010-07-21 12:00,21,17.805,17.82,17.785,17.81,935
20100901|2010-07-21 12:30,21,17.81,17.825,17.78,17.82,357
20100901|2010-07-21 13:00,21,17.815,17.845,17.645,17.67,1486
20100901|2010-07-21 13:30,21,17.675,17.675,17.575,17.615,1011
20100901|2010-07-21 14:00,21,17.615,17.665,17.615,17.65,296
20100901|2010-07-21 14:30,21,17.645,17.69,17.635,17.665,318
20100901|2010-07-21 15:00,21,17.67,17.68,17.655,17.655,47
20100901|2010-07-21 15:30,21,17.655,17.665,17.64,17.665,53
20100901|2010-07-21 16:00,21,17.665,17.675,17.655,17.675,15
20100901|2010-07-21 17:00,22,17.66,17.67,17.65,17.66,22
20100901|2010-07-21 17:30,22,17.66,17.66,17.635,17.65,29
20100901|2010-07-21 18:00,22,17.64,17.645,17.635,17.645,15
20100901|2010-07-21 18:30,22,17.65,17.66,17.65,17.66,48
20100901|2010-07-21 19:00,22,17.66,17.69,17.65,17.675,101
20100901|2010-07-21 19:30,22,17.68,17.685,17.665,17.68,23
20100901|2010-07-21 20:00,22,17.675,17.685,17.67,17.67,45
20100901|2010-07-21 20:30,22,17.675,17.68,17.67,17.675,25
20100901|2010-07-21 21:00,22,17.68,17.685,17.67,17.67,27
20100901|2010-07-21 21:30,22,17.675,17.675,17.645,17.655,43
20100901|2010-07-21 22:00,22,17.655,17.66,17.64,17.65,80
20100901|2010-07-21 22:30,22,17.65,17.665,17.65,17.66,69
20100901|2010-07-21 23:00,22,17.655,17.675,17.65,17.675,62
20100901|2010-07-21 23:30,22,17.675,17.7,17.675,17.7,191
20100901|2010-07-22 00:00,22,17.695,17.705,17.67,17.695,136
20100901|2010-07-22 00:30,22,17.69,17.69,17.635,17.67,278
20100901|2010-07-22 01:00,22,17.67,17.675,17.635,17.64,139
20100901|2010-07-22 01:30,22,17.65,17.68,17.64,17.675,123
20100901|2010-07-22 02:00,22,17.685,17.72,17.685,17.71,202
20100901|2010-07-22 02:30,22,17.705,17.75,17.7,17.735,402
20100901|2010-07-22 03:00,22,17.735,17.74,17.705,17.715,212
20100901|2010-07-22 03:30,22,17.715,17.8,17.715,17.79,447
20100901|2010-07-22 04:00,22,17.79,17.79,17.755,17.785,263
20100901|2010-07-22 04:30,22,17.78,17.82,17.775,17.79,299
20100901|2010-07-22 05:00,22,17.795,17.825,17.78,17.81,155
20100901|2010-07-22 05:30,22,17.815,17.85,17.815,17.82,326
20100901|2010-07-22 06:00,22,17.825,17.83,17.785,17.79,330
20100901|2010-07-22 06:30,22,17.795,17.825,17.78,17.785,315
20100901|2010-07-22 07:00,22,17.785,17.82,17.745,17.75,726
20100901|2010-07-22 07:30,22,17.75,17.77,17.7,17.755,1487
20100901|2010-07-22 08:00,22,17.755,17.81,17.745,17.8,1346
20100901|2010-07-22 08:30,22,17.795,18.195,17.795,18.175,9042
20100901|2010-07-22 09:00,22,18.18,18.2,18.135,18.155,2776
20100901|2010-07-22 09:30,22,18.16,18.18,18.115,18.145,1585
20100901|2010-07-22 10:00,22,18.145,18.155,18.1,18.135,961
20100901|2010-07-22 10:30,22,18.14,18.145,18.105,18.12,546
20100901|2010-07-22 11:00,22,18.12,18.145,18.1,18.105,615
20100901|2010-07-22 11:30,22,18.105,18.165,18.1,18.16,777
20100901|2010-07-22 12:00,22,18.16,18.165,18.11,18.12,1025
20100901|2010-07-22 12:30,22,18.115,18.135,18.1,18.115,363
20100901|2010-07-22 13:00,22,18.11,18.16,18.11,18.15,301
20100901|2010-07-22 13:30,22,18.15,18.15,18.115,18.12,120
20100901|2010-07-22 14:00,22,18.12,18.13,18.12,18.125,35
20100901|2010-07-22 14:30,22,18.12,18.12,18.08,18.09,328
20100901|2010-07-22 15:00,22,18.085,18.12,18.08,18.12,93
20100901|2010-07-22 15:30,22,18.11,18.12,18.09,18.1,46
20100901|2010-07-22 16:00,22,18.11,18.115,18.1,18.115,11
20100901|2010-07-22 17:00,23,18.135,18.16,18.12,18.16,43
20100901|2010-07-22 17:30,23,18.155,18.16,18.15,18.155,10
20100901|2010-07-22 18:00,23,18.145,18.15,18.135,18.135,20
20100901|2010-07-22 18:30,23,18.135,18.135,18.12,18.13,20
20100901|2010-07-22 19:00,23,18.13,18.13,18.1,18.12,95
20100901|2010-07-22 19:30,23,18.12,18.145,18.12,18.12,29
20100901|2010-07-22 20:00,23,18.12,18.125,18.105,18.11,68
20100901|2010-07-22 20:30,23,18.11,18.145,18.11,18.145,176
20100901|2010-07-22 21:00,23,18.145,18.15,18.12,18.145,208
20100901|2010-07-22 21:30,23,18.15,18.165,18.145,18.16,97
20100901|2010-07-22 22:00,23,18.155,18.2,18.155,18.155,275
20100901|2010-07-22 22:30,23,18.165,18.175,18.16,18.165,83
20100901|2010-07-22 23:00,23,18.165,18.185,18.165,18.17,56
20100901|2010-07-22 23:30,23,18.17,18.18,18.15,18.15,132
20100901|2010-07-23 00:00,23,18.145,18.175,18.145,18.16,91
20100901|2010-07-23 00:30,23,18.155,18.16,18.115,18.13,148
20100901|2010-07-23 01:00,23,18.13,18.17,18.125,18.155,157
20100901|2010-07-23 01:30,23,18.15,18.17,18.135,18.165,103
20100901|2010-07-23 02:00,23,18.165,18.2,18.155,18.185,435
20100901|2010-07-23 02:30,23,18.185,18.25,18.175,18.245,643
20100901|2010-07-23 03:00,23,18.245,18.275,18.245,18.26,532
20100901|2010-07-23 03:30,23,18.26,18.265,18.2,18.215,488
20100901|2010-07-23 04:00,23,18.21,18.21,18.175,18.185,200
20100901|2010-07-23 04:30,23,18.185,18.21,18.18,18.19,240
20100901|2010-07-23 05:00,23,18.185,18.19,18.155,18.18,216
20100901|2010-07-23 05:30,23,18.175,18.2,18.175,18.185,123
20100901|2010-07-23 06:00,23,18.185,18.185,18.13,18.15,349
20100901|2010-07-23 06:30,23,18.15,18.235,18.135,18.23,356
20100901|2010-07-23 07:00,23,18.23,18.28,18.19,18.2,1431
20100901|2010-07-23 07:30,23,18.195,18.22,18.13,18.145,1118
20100901|2010-07-23 08:00,23,18.145,18.22,18.135,18.185,1154
20100901|2010-07-23 08:30,23,18.18,18.245,18.095,18.1,2442
20100901|2010-07-23 09:00,23,18.09,18.16,18.06,18.16,3045
20100901|2010-07-23 09:30,23,18.16,18.2,18.14,18.14,1264
20100901|2010-07-23 10:00,23,18.14,18.19,18.135,18.18,558
20100901|2010-07-23 10:30,23,18.185,18.24,18.18,18.195,979
20100901|2010-07-23 11:00,23,18.185,18.25,18.1,18.155,2072
20100901|2010-07-23 11:30,23,18.16,18.16,18.1,18.13,1227
20100901|2010-07-23 12:00,23,18.13,18.145,18.09,18.115,917
20100901|2010-07-23 12:30,23,18.12,18.145,18.105,18.145,378
20100901|2010-07-23 13:00,23,18.15,18.16,18.1,18.1,253
20100901|2010-07-23 13:30,23,18.1,18.12,18.1,18.12,142
20100901|2010-07-23 14:00,23,18.11,18.13,18.1,18.105,41
20100901|2010-07-23 14:30,23,18.1,18.12,18.08,18.1,224
20100901|2010-07-23 15:00,23,18.105,18.12,18.095,18.1,93
20100901|2010-07-23 15:30,23,18.105,18.12,18.1,18.11,46
20100901|2010-07-23 16:00,23,18.11,18.125,18.105,18.125,27
20100901|2010-07-25 17:00,26,18.1,18.17,18.1,18.135,80
20100901|2010-07-25 17:30,26,18.14,18.14,18.12,18.12,15
20100901|2010-07-25 18:00,26,18.125,18.175,18.11,18.11,80
20100901|2010-07-25 18:30,26,18.12,18.17,18.11,18.165,53
20100901|2010-07-25 19:00,26,18.175,18.185,18.125,18.18,133
20100901|2010-07-25 19:30,26,18.185,18.2,18.175,18.185,42
20100901|2010-07-25 20:00,26,18.185,18.21,18.175,18.2,69
20100901|2010-07-25 20:30,26,18.19,18.195,18.18,18.195,34
20100901|2010-07-25 21:00,26,18.195,18.2,18.185,18.185,9
20100901|2010-07-25 21:30,26,18.19,18.19,18.185,18.185,5
20100901|2010-07-25 22:00,26,18.19,18.195,18.19,18.195,26
20100901|2010-07-25 22:30,26,18.185,18.195,18.17,18.195,71
20100901|2010-07-25 23:00,26,18.19,18.21,18.185,18.19,17
20100901|2010-07-25 23:30,26,18.195,18.215,18.19,18.19,67
20100901|2010-07-26 00:00,26,18.185,18.19,18.17,18.17,50
20100901|2010-07-26 00:30,26,18.17,18.17,18.16,18.165,52
20100901|2010-07-26 01:00,26,18.17,18.205,18.17,18.195,156
20100901|2010-07-26 01:30,26,18.19,18.255,18.19,18.23,453
20100901|2010-07-26 02:00,26,18.23,18.24,18.215,18.24,200
20100901|2010-07-26 02:30,26,18.235,18.245,18.17,18.185,391
20100901|2010-07-26 03:00,26,18.18,18.195,18.15,18.155,169
20100901|2010-07-26 03:30,26,18.16,18.17,18.14,18.165,159
20100901|2010-07-26 04:00,26,18.16,18.175,18.145,18.155,165
20100901|2010-07-26 04:30,26,18.155,18.155,18.125,18.135,141
20100901|2010-07-26 05:00,26,18.135,18.14,18.12,18.14,177
20100901|2010-07-26 05:30,26,18.14,18.15,17.975,18.055,1301
20100901|2010-07-26 06:00,26,18.05,18.05,18.02,18.04,435
20100901|2010-07-26 06:30,26,18.035,18.09,18.025,18.03,264
20100901|2010-07-26 07:00,26,18.03,18.095,18.01,18.09,890
20100901|2010-07-26 07:30,26,18.09,18.21,18.09,18.195,1467
20100901|2010-07-26 08:00,26,18.2,18.27,18.19,18.195,1628
20100901|2010-07-26 08:30,26,18.195,18.215,18.11,18.17,1660
20100901|2010-07-26 09:00,26,18.18,18.215,18.07,18.09,2261
20100901|2010-07-26 09:30,26,18.095,18.11,18.07,18.09,957
20100901|2010-07-26 10:00,26,18.09,18.14,18.05,18.12,1109
20100901|2010-07-26 10:30,26,18.115,18.2,18.115,18.18,985
20100901|2010-07-26 11:00,26,18.185,18.215,18.175,18.205,625
20100901|2010-07-26 11:30,26,18.205,18.21,18.155,18.19,626
20100901|2010-07-26 12:00,26,18.195,18.21,18.17,18.195,832
20100901|2010-07-26 12:30,26,18.19,18.21,18.185,18.205,310
20100901|2010-07-26 13:00,26,18.2,18.215,18.19,18.195,212
20100901|2010-07-26 13:30,26,18.2,18.2,18.165,18.18,108
20100901|2010-07-26 14:00,26,18.175,18.185,18.15,18.175,119
20100901|2010-07-26 14:30,26,18.17,18.185,18.17,18.17,113
20100901|2010-07-26 15:00,26,18.17,18.175,18.16,18.175,83
20100901|2010-07-26 15:30,26,18.17,18.18,18.17,18.18,18
20100901|2010-07-26 16:00,26,18.175,18.18,18.16,18.16,19
20100901|2010-07-26 17:00,27,18.17,18.2,18.17,18.2,40
20100901|2010-07-26 17:30,27,18.185,18.195,18.16,18.165,33
20100901|2010-07-26 18:00,27,18.165,18.17,18.15,18.15,42
20100901|2010-07-26 18:30,27,18.16,18.17,18.155,18.17,19
20100901|2010-07-26 19:00,27,18.16,18.18,18.16,18.18,10
20100901|2010-07-26 19:30,27,18.18,18.195,18.18,18.19,42
20100901|2010-07-26 20:00,27,18.19,18.21,18.19,18.21,32
20100901|2010-07-26 20:30,27,18.2,18.205,18.185,18.19,41
20100901|2010-07-26 21:00,27,18.19,18.205,18.185,18.2,40
20100901|2010-07-26 21:30,27,18.2,18.205,18.19,18.2,11
20100901|2010-07-26 22:00,27,18.2,18.2,18.16,18.165,59
20100901|2010-07-26 22:30,27,18.17,18.175,18.155,18.155,40
20100901|2010-07-26 23:00,27,18.155,18.17,18.155,18.16,30
20100901|2010-07-26 23:30,27,18.17,18.19,18.17,18.185,44
20100901|2010-07-27 00:00,27,18.19,18.195,18.185,18.19,49
20100901|2010-07-27 00:30,27,18.19,18.195,18.18,18.19,43
20100901|2010-07-27 01:00,27,18.19,18.195,18.18,18.185,105
20100901|2010-07-27 01:30,27,18.185,18.19,18.175,18.185,80
20100901|2010-07-27 02:00,27,18.18,18.195,18.18,18.18,56
20100901|2010-07-27 02:30,27,18.19,18.205,18.185,18.195,153
20100901|2010-07-27 03:00,27,18.2,18.22,18.195,18.205,175
20100901|2010-07-27 03:30,27,18.21,18.215,18.18,18.195,78
20100901|2010-07-27 04:00,27,18.195,18.2,18.17,18.17,131
20100901|2010-07-27 04:30,27,18.175,18.185,18.15,18.175,270
20100901|2010-07-27 05:00,27,18.18,18.18,18.16,18.17,154
20100901|2010-07-27 05:30,27,18.175,18.18,18.155,18.17,195
20100901|2010-07-27 06:00,27,18.17,18.235,18.165,18.21,455
20100901|2010-07-27 06:30,27,18.205,18.23,18.185,18.23,281
20100901|2010-07-27 07:00,27,18.23,18.235,18.14,18.195,757
20100901|2010-07-27 07:30,27,18.19,18.235,18.165,18.2,896
20100901|2010-07-27 08:00,27,18.2,18.215,17.945,17.995,4280
20100901|2010-07-27 08:30,27,17.99,18.01,17.865,17.88,3955
20100901|2010-07-27 09:00,27,17.875,17.9,17.655,17.735,6150
20100901|2010-07-27 09:30,27,17.73,17.73,17.58,17.685,3988
20100901|2010-07-27 10:00,27,17.68,17.685,17.59,17.62,2207
20100901|2010-07-27 10:30,27,17.625,17.66,17.605,17.635,1338
20100901|2010-07-27 11:00,27,17.635,17.705,17.6,17.69,1375
20100901|2010-07-27 11:30,27,17.69,17.69,17.625,17.625,821
20100901|2010-07-27 12:00,27,17.625,17.645,17.605,17.625,1510
20100901|2010-07-27 12:30,27,17.625,17.705,17.625,17.68,1197
20100901|2010-07-27 13:00,27,17.685,17.7,17.66,17.665,276
20100901|2010-07-27 13:30,27,17.665,17.67,17.625,17.63,190
20100901|2010-07-27 14:00,27,17.64,17.655,17.625,17.64,165
20100901|2010-07-27 14:30,27,17.64,17.67,17.635,17.67,179
20100901|2010-07-27 15:00,27,17.665,17.67,17.65,17.66,79
20100901|2010-07-27 15:30,27,17.66,17.675,17.655,17.655,31
20100901|2010-07-27 16:00,27,17.65,17.65,17.635,17.645,28
20100901|2010-07-27 17:00,28,17.64,17.695,17.63,17.645,88
20100901|2010-07-27 17:30,28,17.645,17.65,17.63,17.645,34
20100901|2010-07-27 18:00,28,17.65,17.655,17.65,17.655,2
20100901|2010-07-28 06:30,28,17.635,17.655,17.63,17.635,143
20100901|2010-07-28 07:00,28,17.63,17.65,17.51,17.545,1697
20100901|2010-07-28 07:30,28,17.545,17.575,17.325,17.375,5518
20100901|2010-07-28 08:00,28,17.37,17.48,17.36,17.465,2817
20100901|2010-07-28 08:30,28,17.47,17.545,17.43,17.455,2929
20100901|2010-07-28 09:00,28,17.45,17.535,17.42,17.53,1393
20100901|2010-07-28 09:30,28,17.525,17.59,17.445,17.54,1659
20100901|2010-07-28 10:00,28,17.545,17.555,17.46,17.485,977
20100901|2010-07-28 10:30,28,17.48,17.51,17.455,17.475,838
20100901|2010-07-28 11:00,28,17.47,17.49,17.455,17.475,566
20100901|2010-07-28 11:30,28,17.475,17.525,17.475,17.525,453
20100901|2010-07-28 12:00,28,17.515,17.53,17.43,17.455,1120
20100901|2010-07-28 12:30,28,17.46,17.54,17.455,17.54,457
20100901|2010-07-28 13:00,28,17.545,17.545,17.475,17.475,268
20100901|2010-07-28 13:30,28,17.475,17.505,17.47,17.49,120
20100901|2010-07-28 14:00,28,17.495,17.5,17.48,17.5,49
20100901|2010-07-28 14:30,28,17.5,17.525,17.495,17.52,172
20100901|2010-07-28 15:00,28,17.52,17.535,17.505,17.515,65
20100901|2010-07-28 15:30,28,17.505,17.515,17.49,17.49,46
20100901|2010-07-28 16:00,28,17.5,17.5,17.48,17.485,24
20100901|2010-07-28 17:00,29,17.5,17.525,17.5,17.52,31
20100901|2010-07-28 17:30,29,17.515,17.52,17.515,17.52,7
20100901|2010-07-28 18:00,29,17.52,17.535,17.52,17.535,14
20100901|2010-07-28 18:30,29,17.535,17.545,17.52,17.53,20
20100901|2010-07-28 19:00,29,17.525,17.555,17.525,17.55,78
20100901|2010-07-28 19:30,29,17.55,17.585,17.55,17.56,188
20100901|2010-07-28 20:00,29,17.56,17.63,17.56,17.615,239
20100901|2010-07-28 20:30,29,17.615,17.615,17.58,17.58,82
20100901|2010-07-28 21:00,29,17.59,17.59,17.575,17.575,71
20100901|2010-07-28 21:30,29,17.575,17.59,17.575,17.585,21
20100901|2010-07-28 22:00,29,17.585,17.61,17.585,17.61,31
20100901|2010-07-28 22:30,29,17.605,17.62,17.595,17.62,73
20100901|2010-07-28 23:00,29,17.62,17.62,17.595,17.595,46
20100901|2010-07-28 23:30,29,17.595,17.61,17.59,17.595,89
20100901|2010-07-29 00:00,29,17.6,17.6,17.565,17.57,72
20100901|2010-07-29 00:30,29,17.575,17.6,17.57,17.595,86
20100901|2010-07-29 01:00,29,17.59,17.64,17.59,17.64,138
20100901|2010-07-29 01:30,29,17.63,17.66,17.605,17.645,239
20100901|2010-07-29 02:00,29,17.63,17.635,17.585,17.585,229
20100901|2010-07-29 02:30,29,17.595,17.6,17.565,17.575,144
20100901|2010-07-29 03:00,29,17.575,17.63,17.575,17.615,179
20100901|2010-07-29 03:30,29,17.615,17.63,17.59,17.605,151
20100901|2010-07-29 04:00,29,17.6,17.615,17.595,17.595,141
20100901|2010-07-29 04:30,29,17.595,17.635,17.595,17.63,350
20100901|2010-07-29 05:00,29,17.62,17.64,17.62,17.625,114
20100901|2010-07-29 05:30,29,17.63,17.64,17.565,17.565,439
20100901|2010-07-29 06:00,29,17.57,17.65,17.565,17.61,688
20100901|2010-07-29 06:30,29,17.61,17.61,17.535,17.555,454
20100901|2010-07-29 07:00,29,17.56,17.605,17.48,17.535,1222
20100901|2010-07-29 07:30,29,17.535,17.655,17.49,17.64,1686
20100901|2010-07-29 08:00,29,17.635,17.635,17.505,17.58,1270
20100901|2010-07-29 08:30,29,17.575,17.67,17.555,17.595,2167
20100901|2010-07-29 09:00,29,17.6,17.675,17.6,17.625,1485
20100901|2010-07-29 09:30,29,17.625,17.695,17.61,17.675,1136
20100901|2010-07-29 10:00,29,17.68,17.68,17.585,17.595,1280
20100901|2010-07-29 10:30,29,17.595,17.61,17.535,17.55,1440
20100901|2010-07-29 11:00,29,17.55,17.585,17.52,17.565,808
20100901|2010-07-29 11:30,29,17.575,17.58,17.525,17.58,585
20100901|2010-07-29 12:00,29,17.575,17.64,17.56,17.63,1442
20100901|2010-07-29 12:30,29,17.635,17.64,17.6,17.615,398
20100901|2010-07-29 13:00,29,17.61,17.615,17.58,17.61,149
20100901|2010-07-29 13:30,29,17.615,17.62,17.61,17.615,132
20100901|2010-07-29 14:00,29,17.61,17.615,17.61,17.61,57
20100901|2010-07-29 14:30,29,17.61,17.62,17.585,17.61,183
20100901|2010-07-29 15:00,29,17.605,17.63,17.6,17.625,139
20100901|2010-07-29 15:30,29,17.625,17.63,17.61,17.625,40
20100901|2010-07-29 16:00,29,17.63,17.635,17.615,17.625,15
20100901|2010-07-29 17:00,30,17.635,17.64,17.615,17.62,135
20100901|2010-07-29 17:30,30,17.615,17.615,17.53,17.555,160
20100901|2010-07-29 18:00,30,17.56,17.56,17.53,17.555,36
20100901|2010-07-29 18:30,30,17.55,17.58,17.55,17.58,15
20100901|2010-07-29 19:00,30,17.57,17.58,17.565,17.565,113
20100901|2010-07-29 19:30,30,17.565,17.575,17.54,17.54,65
20100901|2010-07-29 20:00,30,17.565,17.58,17.555,17.58,48
20100901|2010-07-29 20:30,30,17.57,17.57,17.55,17.55,21
20100901|2010-07-29 21:00,30,17.545,17.59,17.54,17.58,73
20100901|2010-07-29 21:30,30,17.58,17.59,17.565,17.57,38
20100901|2010-07-29 22:00,30,17.575,17.595,17.57,17.58,96
20100901|2010-07-29 22:30,30,17.595,17.605,17.585,17.6,60
20100901|2010-07-29 23:00,30,17.605,17.62,17.6,17.62,45
20100901|2010-07-29 23:30,30,17.615,17.63,17.595,17.605,135
20100901|2010-07-30 00:00,30,17.605,17.635,17.6,17.63,74
20100901|2010-07-30 00:30,30,17.63,17.635,17.62,17.62,56
20100901|2010-07-30 01:00,30,17.62,17.62,17.61,17.62,41
20100901|2010-07-30 01:30,30,17.62,17.655,17.62,17.64,185
20100901|2010-07-30 02:00,30,17.645,17.65,17.6,17.605,172
20100901|2010-07-30 02:30,30,17.605,17.615,17.58,17.61,205
20100901|2010-07-30 03:00,30,17.605,17.61,17.58,17.59,110
20100901|2010-07-30 03:30,30,17.6,17.615,17.59,17.615,89
20100901|2010-07-30 04:00,30,17.615,17.615,17.575,17.585,86
20100901|2010-07-30 04:30,30,17.585,17.645,17.58,17.63,180
20100901|2010-07-30 05:00,30,17.63,17.655,17.62,17.625,182
20100901|2010-07-30 05:30,30,17.63,17.7,17.625,17.665,599
20100901|2010-07-30 06:00,30,17.67,17.675,17.635,17.66,308
20100901|2010-07-30 06:30,30,17.65,17.665,17.645,17.66,104
20100901|2010-07-30 07:00,30,17.66,17.97,17.655,17.9,4184
20100901|2010-07-30 07:30,30,17.905,17.985,17.845,17.895,3978
20100901|2010-07-30 08:00,30,17.9,17.915,17.855,17.86,1121
20100901|2010-07-30 08:30,30,17.86,17.875,17.76,17.815,2459
20100901|2010-07-30 09:00,30,17.815,17.91,17.81,17.88,1445
20100901|2010-07-30 09:30,30,17.88,18.02,17.88,17.975,2352
20100901|2010-07-30 10:00,30,17.975,18,17.93,17.945,979
20100901|2010-07-30 10:30,30,17.96,18.005,17.94,17.965,987
20100901|2010-07-30 11:00,30,17.97,18.06,17.965,18.035,2034
20100901|2010-07-30 11:30,30,18.03,18.125,18.02,18.1,1720
20100901|2010-07-30 12:00,30,18.105,18.12,17.975,17.985,3127
20100901|2010-07-30 12:30,30,17.985,18.01,17.95,17.955,704
20100901|2010-07-30 13:00,30,17.965,18.045,17.95,18.025,492
20100901|2010-07-30 13:30,30,18.02,18.05,18.02,18.025,121
20100901|2010-07-30 14:00,30,18.02,18.055,18.02,18.035,140
20100901|2010-07-30 14:30,30,18.035,18.04,17.98,17.98,152
20100901|2010-07-30 15:00,30,17.975,18.015,17.97,17.99,79
20100901|2010-07-30 15:30,30,17.99,18.025,17.99,18.025,52
20100901|2010-07-30 16:00,30,18.02,18.02,17.975,18,42
20100901|2010-08-01 17:00,2,18,18.025,17.975,17.995,97
20100901|2010-08-01 17:30,2,17.99,18,17.98,17.995,28
20100901|2010-08-01 18:00,2,18,18,17.985,17.985,4
20100901|2010-08-01 18:30,2,17.99,18.015,17.99,17.995,16
20100901|2010-08-01 19:00,2,18,18.04,17.995,18.035,158
20100901|2010-08-01 19:30,2,18.04,18.085,18.04,18.055,192
20100901|2010-08-01 20:00,2,18.055,18.08,18.055,18.065,211
20100901|2010-08-01 20:30,2,18.06,18.08,18.06,18.065,78
20100901|2010-08-01 21:00,2,18.06,18.08,18.06,18.075,152
20100901|2010-08-01 21:30,2,18.075,18.195,18.07,18.165,563
20100901|2010-08-01 22:00,2,18.165,18.175,18.14,18.17,210
20100901|2010-08-01 22:30,2,18.165,18.165,18.145,18.155,42
20100901|2010-08-01 23:00,2,18.155,18.185,18.15,18.155,110
20100901|2010-08-01 23:30,2,18.15,18.155,18.135,18.14,233
20100901|2010-08-02 00:00,2,18.14,18.175,18.135,18.175,129
20100901|2010-08-02 00:30,2,18.17,18.175,18.125,18.125,183
20100901|2010-08-02 01:00,2,18.13,18.16,18.12,18.155,203
20100901|2010-08-02 01:30,2,18.15,18.155,18.105,18.105,177
20100901|2010-08-02 02:00,2,18.1,18.14,18.1,18.13,273
20100901|2010-08-02 02:30,2,18.13,18.18,18.13,18.17,174
20100901|2010-08-02 03:00,2,18.17,18.26,18.15,18.225,771
20100901|2010-08-02 03:30,2,18.225,18.245,18.165,18.17,447
20100901|2010-08-02 04:00,2,18.17,18.17,18.12,18.14,311
20100901|2010-08-02 04:30,2,18.145,18.16,18.12,18.13,185
20100901|2010-08-02 05:00,2,18.13,18.15,18.12,18.145,110
20100901|2010-08-02 05:30,2,18.125,18.14,18.09,18.12,442
20100901|2010-08-02 06:00,2,18.12,18.125,18.095,18.095,237
20100901|2010-08-02 06:30,2,18.1,18.12,18.075,18.11,316
20100901|2010-08-02 07:00,2,18.115,18.175,18.09,18.15,1138
20100901|2010-08-02 07:30,2,18.155,18.375,18.135,18.345,4666
20100901|2010-08-02 08:00,2,18.35,18.49,18.35,18.405,3636
20100901|2010-08-02 08:30,2,18.41,18.445,18.365,18.44,1829
20100901|2010-08-02 09:00,2,18.44,18.575,18.435,18.475,3225
20100901|2010-08-02 09:30,2,18.48,18.515,18.45,18.46,1432
20100901|2010-08-02 10:00,2,18.46,18.485,18.425,18.445,1060
20100901|2010-08-02 10:30,2,18.45,18.45,18.365,18.38,992
20100901|2010-08-02 11:00,2,18.38,18.385,18.33,18.33,769
20100901|2010-08-02 11:30,2,18.34,18.37,18.33,18.355,750
20100901|2010-08-02 12:00,2,18.36,18.46,18.36,18.38,2075
20100901|2010-08-02 12:30,2,18.375,18.42,18.365,18.41,416
20100901|2010-08-02 13:00,2,18.41,18.44,18.4,18.425,193
20100901|2010-08-02 13:30,2,18.42,18.425,18.4,18.41,94
20100901|2010-08-02 14:00,2,18.4,18.42,18.39,18.4,61
20100901|2010-08-02 14:30,2,18.4,18.4,18.36,18.36,73
20100901|2010-08-02 15:00,2,18.36,18.385,18.36,18.37,62
20100901|2010-08-02 15:30,2,18.37,18.39,18.355,18.355,88
20100901|2010-08-02 16:00,2,18.375,18.38,18.355,18.355,38
20100901|2010-08-02 17:00,3,18.38,18.39,18.375,18.38,77
20100901|2010-08-02 17:30,3,18.38,18.39,18.375,18.385,67
20100901|2010-08-02 18:00,3,18.375,18.42,18.375,18.42,85
20100901|2010-08-02 18:30,3,18.405,18.405,18.385,18.405,23
20100901|2010-08-02 19:00,3,18.405,18.425,18.39,18.39,41
20100901|2010-08-02 19:30,3,18.395,18.415,18.39,18.405,35
20100901|2010-08-02 20:00,3,18.395,18.41,18.385,18.39,48
20100901|2010-08-02 20:30,3,18.39,18.4,18.385,18.395,28
20100901|2010-08-02 21:00,3,18.395,18.405,18.385,18.385,63
20100901|2010-08-02 21:30,3,18.385,18.385,18.375,18.38,87
20100901|2010-08-02 22:00,3,18.375,18.375,18.355,18.36,56
20100901|2010-08-02 22:30,3,18.36,18.37,18.36,18.365,9
20100901|2010-08-02 23:00,3,18.37,18.375,18.36,18.36,57
20100901|2010-08-02 23:30,3,18.355,18.355,18.33,18.34,162
20100901|2010-08-03 00:00,3,18.34,18.355,18.335,18.355,68
20100901|2010-08-03 00:30,3,18.355,18.36,18.345,18.345,58
20100901|2010-08-03 01:00,3,18.345,18.37,18.345,18.35,64
20100901|2010-08-03 01:30,3,18.345,18.38,18.345,18.355,34
20100901|2010-08-03 02:00,3,18.365,18.37,18.355,18.365,129
20100901|2010-08-03 02:30,3,18.36,18.4,18.36,18.39,205
20100901|2010-08-03 03:00,3,18.385,18.395,18.315,18.34,489
20100901|2010-08-03 03:30,3,18.34,18.385,18.34,18.385,164
20100901|2010-08-03 04:00,3,18.38,18.39,18.32,18.345,250
20100901|2010-08-03 04:30,3,18.345,18.4,18.345,18.4,195
20100901|2010-08-03 05:00,3,18.4,18.45,18.4,18.415,364
20100901|2010-08-03 05:30,3,18.415,18.44,18.41,18.44,209
20100901|2010-08-03 06:00,3,18.445,18.45,18.395,18.405,334
20100901|2010-08-03 06:30,3,18.41,18.425,18.365,18.395,284
20100901|2010-08-03 07:00,3,18.395,18.51,18.355,18.495,1690
20100901|2010-08-03 07:30,3,18.49,18.49,18.41,18.455,1283
20100901|2010-08-03 08:00,3,18.455,18.46,18.375,18.435,1061
20100901|2010-08-03 08:30,3,18.435,18.505,18.42,18.47,1319
20100901|2010-08-03 09:00,3,18.47,18.475,18.385,18.44,1686
20100901|2010-08-03 09:30,3,18.435,18.47,18.425,18.455,842
20100901|2010-08-03 10:00,3,18.45,18.61,18.445,18.57,2797
20100901|2010-08-03 10:30,3,18.575,18.61,18.53,18.57,1267
20100901|2010-08-03 11:00,3,18.565,18.57,18.53,18.54,640
20100901|2010-08-03 11:30,3,18.54,18.55,18.525,18.535,463
20100901|2010-08-03 12:00,3,18.54,18.54,18.4,18.435,1950
20100901|2010-08-03 12:30,3,18.435,18.465,18.435,18.455,255
20100901|2010-08-03 13:00,3,18.46,18.465,18.435,18.465,122
20100901|2010-08-03 13:30,3,18.46,18.485,18.455,18.46,62
20100901|2010-08-03 14:00,3,18.455,18.475,18.445,18.445,61
20100901|2010-08-03 14:30,3,18.445,18.45,18.39,18.41,321
20100901|2010-08-03 15:00,3,18.41,18.42,18.395,18.395,37
20100901|2010-08-03 15:30,3,18.4,18.4,18.38,18.385,36
20100901|2010-08-03 16:00,3,18.395,18.395,18.39,18.39,11
20100901|2010-08-03 17:00,4,18.4,18.41,18.385,18.405,43
20100901|2010-08-03 17:30,4,18.41,18.435,18.41,18.435,24
20100901|2010-08-03 18:00,4,18.425,18.52,18.415,18.49,186
20100901|2010-08-03 18:30,4,18.5,18.5,18.475,18.48,54
20100901|2010-08-03 19:00,4,18.475,18.475,18.465,18.465,60
20100901|2010-08-03 19:30,4,18.47,18.495,18.465,18.47,140
20100901|2010-08-03 20:00,4,18.46,18.55,18.46,18.53,277
20100901|2010-08-03 20:30,4,18.535,18.62,18.53,18.59,412
20100901|2010-08-03 21:00,4,18.595,18.63,18.57,18.615,234
20100901|2010-08-03 21:30,4,18.61,18.61,18.58,18.585,39
20100901|2010-08-03 22:00,4,18.58,18.585,18.565,18.575,63
20100901|2010-08-03 22:30,4,18.575,18.59,18.56,18.56,56
20100901|2010-08-03 23:00,4,18.555,18.56,18.53,18.53,48
20100901|2010-08-03 23:30,4,18.525,18.535,18.495,18.535,207
20100901|2010-08-04 00:00,4,18.53,18.535,18.515,18.515,52
20100901|2010-08-04 00:30,4,18.52,18.53,18.5,18.52,74
20100901|2010-08-04 01:00,4,18.52,18.525,18.495,18.515,103
20100901|2010-08-04 01:30,4,18.51,18.565,18.505,18.555,260
20100901|2010-08-04 02:00,4,18.55,18.56,18.52,18.53,154
20100901|2010-08-04 02:30,4,18.525,18.535,18.51,18.52,114
20100901|2010-08-04 03:00,4,18.525,18.595,18.52,18.545,596
20100901|2010-08-04 03:30,4,18.54,18.555,18.52,18.55,121
20100901|2010-08-04 04:00,4,18.54,18.585,18.54,18.555,175
20100901|2010-08-04 04:30,4,18.56,18.565,18.525,18.545,147
20100901|2010-08-04 05:00,4,18.545,18.555,18.525,18.545,103
20100901|2010-08-04 05:30,4,18.535,18.565,18.525,18.53,174
20100901|2010-08-04 06:00,4,18.535,18.55,18.505,18.525,481
20100901|2010-08-04 06:30,4,18.52,18.555,18.515,18.55,157
20100901|2010-08-04 07:00,4,18.545,18.62,18.51,18.615,1316
20100901|2010-08-04 07:30,4,18.62,18.67,18.565,18.635,2061
20100901|2010-08-04 08:00,4,18.635,18.69,18.615,18.65,1311
20100901|2010-08-04 08:30,4,18.645,18.7,18.63,18.67,1409
20100901|2010-08-04 09:00,4,18.675,18.695,18.46,18.505,3163
20100901|2010-08-04 09:30,4,18.51,18.545,18.485,18.545,894
20100901|2010-08-04 10:00,4,18.545,18.63,18.535,18.605,1108
20100901|2010-08-04 10:30,4,18.605,18.61,18.535,18.545,712
20100901|2010-08-04 11:00,4,18.54,18.575,18.535,18.555,463
20100901|2010-08-04 11:30,4,18.55,18.56,18.455,18.465,872
20100901|2010-08-04 12:00,4,18.455,18.48,18.23,18.27,4819
20100901|2010-08-04 12:30,4,18.27,18.35,18.27,18.31,585
20100901|2010-08-04 13:00,4,18.315,18.325,18.225,18.28,727
20100901|2010-08-04 13:30,4,18.28,18.315,18.275,18.295,140
20100901|2010-08-04 14:00,4,18.295,18.33,18.28,18.32,182
20100901|2010-08-04 14:30,4,18.32,18.33,18.3,18.31,160
20100901|2010-08-04 15:00,4,18.31,18.325,18.285,18.285,77
20100901|2010-08-04 15:30,4,18.3,18.3,18.275,18.285,42
20100901|2010-08-04 16:00,4,18.28,18.3,18.275,18.3,47
20100901|2010-08-04 17:00,5,18.305,18.325,18.305,18.315,27
20100901|2010-08-04 17:30,5,18.33,18.335,18.32,18.33,27
20100901|2010-08-04 18:00,5,18.335,18.34,18.315,18.33,49
20100901|2010-08-04 18:30,5,18.335,18.35,18.32,18.335,73
20100901|2010-08-04 19:00,5,18.33,18.37,18.325,18.35,125
20100901|2010-08-04 19:30,5,18.35,18.36,18.345,18.345,26
20100901|2010-08-04 20:00,5,18.345,18.355,18.34,18.355,42
20100901|2010-08-04 20:30,5,18.355,18.365,18.35,18.365,23
20100901|2010-08-04 21:00,5,18.345,18.345,18.315,18.33,61
20100901|2010-08-04 21:30,5,18.335,18.335,18.315,18.32,24
20100901|2010-08-04 22:00,5,18.315,18.32,18.31,18.31,11
20100901|2010-08-04 22:30,5,18.315,18.315,18.3,18.3,55
20100901|2010-08-04 23:00,5,18.3,18.305,18.3,18.305,13
20100901|2010-08-04 23:30,5,18.31,18.31,18.255,18.27,289
20100901|2010-08-05 00:00,5,18.27,18.295,18.245,18.29,287
20100901|2010-08-05 00:30,5,18.29,18.305,18.285,18.295,82
20100901|2010-08-05 01:00,5,18.295,18.305,18.26,18.265,167
20100901|2010-08-05 01:30,5,18.265,18.315,18.265,18.31,171
20100901|2010-08-05 02:00,5,18.315,18.33,18.31,18.33,169
20100901|2010-08-05 02:30,5,18.33,18.375,18.33,18.365,262
20100901|2010-08-05 03:00,5,18.37,18.37,18.345,18.355,128
20100901|2010-08-05 03:30,5,18.355,18.39,18.355,18.375,108
20100901|2010-08-05 04:00,5,18.375,18.38,18.335,18.34,206
20100901|2010-08-05 04:30,5,18.34,18.355,18.33,18.355,113
20100901|2010-08-05 05:00,5,18.36,18.37,18.355,18.36,140
20100901|2010-08-05 05:30,5,18.36,18.385,18.35,18.35,232
20100901|2010-08-05 06:00,5,18.355,18.36,18.305,18.315,274
20100901|2010-08-05 06:30,5,18.31,18.33,18.285,18.315,226
20100901|2010-08-05 07:00,5,18.32,18.46,18.305,18.43,1463
20100901|2010-08-05 07:30,5,18.415,18.48,18.39,18.39,1541
20100901|2010-08-05 08:00,5,18.39,18.4,18.365,18.385,632
20100901|2010-08-05 08:30,5,18.385,18.395,18.29,18.31,1833
20100901|2010-08-05 09:00,5,18.31,18.41,18.275,18.375,1672
20100901|2010-08-05 09:30,5,18.37,18.395,18.185,18.23,2547
20100901|2010-08-05 10:00,5,18.23,18.355,18.22,18.305,1801
20100901|2010-08-05 10:30,5,18.31,18.355,18.27,18.33,689
20100901|2010-08-05 11:00,5,18.33,18.355,18.305,18.32,406
20100901|2010-08-05 11:30,5,18.315,18.39,18.31,18.36,794
20100901|2010-08-05 12:00,5,18.365,18.365,18.29,18.355,776
20100901|2010-08-05 12:30,5,18.345,18.375,18.345,18.37,134
20100901|2010-08-05 13:00,5,18.37,18.37,18.335,18.345,144
20100901|2010-08-05 13:30,5,18.35,18.355,18.34,18.345,79
20100901|2010-08-05 14:00,5,18.35,18.36,18.34,18.35,53
20100901|2010-08-05 14:30,5,18.35,18.36,18.335,18.35,61
20100901|2010-08-05 15:00,5,18.35,18.37,18.35,18.37,68
20100901|2010-08-05 15:30,5,18.365,18.365,18.335,18.335,25
20100901|2010-08-05 16:00,5,18.335,18.34,18.315,18.335,47
20100901|2010-08-05 17:00,6,18.34,18.345,18.33,18.345,10
20100901|2010-08-05 17:30,6,18.345,18.36,18.345,18.355,4
20100901|2010-08-05 18:00,6,18.36,18.365,18.35,18.35,11
20100901|2010-08-05 18:30,6,18.35,18.355,18.34,18.34,7
20100901|2010-08-05 19:00,6,18.34,18.34,18.29,18.31,91
20100901|2010-08-05 19:30,6,18.315,18.35,18.315,18.33,46
20100901|2010-08-05 20:00,6,18.335,18.35,18.335,18.35,5
20100901|2010-08-05 20:30,6,18.35,18.355,18.345,18.345,34
20100901|2010-08-05 21:00,6,18.355,18.355,18.335,18.335,50
20100901|2010-08-05 21:30,6,18.335,18.34,18.33,18.34,29
20100901|2010-08-05 22:00,6,18.34,18.345,18.335,18.345,37
20100901|2010-08-05 22:30,6,18.34,18.36,18.34,18.355,36
20100901|2010-08-05 23:00,6,18.35,18.355,18.33,18.35,55
20100901|2010-08-05 23:30,6,18.355,18.37,18.35,18.36,129
20100901|2010-08-06 00:00,6,18.355,18.36,18.35,18.36,21
20100901|2010-08-06 00:30,6,18.36,18.375,18.36,18.365,79
20100901|2010-08-06 01:00,6,18.375,18.385,18.37,18.375,156
20100901|2010-08-06 01:30,6,18.38,18.425,18.375,18.42,353
20100901|2010-08-06 02:00,6,18.425,18.425,18.395,18.405,115
20100901|2010-08-06 02:30,6,18.415,18.44,18.405,18.425,241
20100901|2010-08-06 03:00,6,18.42,18.425,18.385,18.385,145
20100901|2010-08-06 03:30,6,18.38,18.385,18.37,18.375,120
20100901|2010-08-06 04:00,6,18.375,18.375,18.33,18.345,249
20100901|2010-08-06 04:30,6,18.345,18.365,18.32,18.35,143
20100901|2010-08-06 05:00,6,18.35,18.35,18.33,18.345,133
20100901|2010-08-06 05:30,6,18.34,18.355,18.335,18.35,99
20100901|2010-08-06 06:00,6,18.345,18.35,18.315,18.345,455
20100901|2010-08-06 06:30,6,18.35,18.36,18.33,18.33,142
20100901|2010-08-06 07:00,6,18.34,18.36,18.31,18.335,469
20100901|2010-08-06 07:30,6,18.35,18.535,18.31,18.5,4342
20100901|2010-08-06 08:00,6,18.5,18.52,18.425,18.49,1476
20100901|2010-08-06 08:30,6,18.485,18.585,18.48,18.545,1978
20100901|2010-08-06 09:00,6,18.545,18.575,18.5,18.545,1356
20100901|2010-08-06 09:30,6,18.545,18.545,18.445,18.445,1355
20100901|2010-08-06 10:00,6,18.445,18.53,18.43,18.52,976
20100901|2010-08-06 10:30,6,18.52,18.525,18.46,18.485,542
20100901|2010-08-06 11:00,6,18.485,18.5,18.46,18.47,305
20100901|2010-08-06 11:30,6,18.47,18.485,18.435,18.455,499
20100901|2010-08-06 12:00,6,18.46,18.495,18.425,18.435,1120
20100901|2010-08-06 12:30,6,18.43,18.47,18.415,18.46,309
20100901|2010-08-06 13:00,6,18.465,18.47,18.455,18.465,107
20100901|2010-08-06 13:30,6,18.465,18.47,18.46,18.47,45
20100901|2010-08-06 14:00,6,18.47,18.475,18.455,18.475,60
20100901|2010-08-06 14:30,6,18.475,18.48,18.46,18.46,126
20100901|2010-08-06 15:00,6,18.465,18.475,18.46,18.47,63
20100901|2010-08-06 15:30,6,18.47,18.48,18.465,18.465,48
20100901|2010-08-06 16:00,6,18.475,18.48,18.455,18.455,29
20100901|2010-08-08 17:00,9,18.5,18.5,18.39,18.43,116
20100901|2010-08-08 17:30,9,18.435,18.45,18.395,18.395,37
20100901|2010-08-08 18:00,9,18.415,18.455,18.415,18.425,33
20100901|2010-08-08 18:30,9,18.44,18.445,18.42,18.42,25
20100901|2010-08-08 19:00,9,18.425,18.43,18.41,18.43,24
20100901|2010-08-08 19:30,9,18.44,18.475,18.43,18.455,81
20100901|2010-08-08 20:00,9,18.46,18.485,18.445,18.445,88
20100901|2010-08-08 20:30,9,18.445,18.445,18.42,18.425,98
20100901|2010-08-08 21:00,9,18.425,18.445,18.425,18.445,87
20100901|2010-08-08 21:30,9,18.45,18.45,18.44,18.44,12
20100901|2010-08-08 22:00,9,18.445,18.445,18.435,18.445,8
20100901|2010-08-08 22:30,9,18.44,18.445,18.44,18.445,5
20100901|2010-08-08 23:00,9,18.445,18.455,18.445,18.45,59
20100901|2010-08-08 23:30,9,18.45,18.495,18.445,18.475,163
20100901|2010-08-09 00:00,9,18.485,18.52,18.485,18.51,91
20100901|2010-08-09 00:30,9,18.505,18.555,18.5,18.54,212
20100901|2010-08-09 01:00,9,18.54,18.55,18.52,18.545,172
20100901|2010-08-09 01:30,9,18.54,18.55,18.535,18.54,80
20100901|2010-08-09 02:00,9,18.54,18.545,18.52,18.545,123
20100901|2010-08-09 02:30,9,18.545,18.56,18.525,18.525,137
20100901|2010-08-09 03:00,9,18.53,18.535,18.51,18.52,108
20100901|2010-08-09 03:30,9,18.525,18.54,18.52,18.535,75
20100901|2010-08-09 04:00,9,18.535,18.535,18.485,18.49,175
20100901|2010-08-09 04:30,9,18.49,18.505,18.475,18.505,101
20100901|2010-08-09 05:00,9,18.5,18.505,18.48,18.485,55
20100901|2010-08-09 05:30,9,18.49,18.52,18.485,18.49,181
20100901|2010-08-09 06:00,9,18.485,18.5,18.485,18.495,149
20100901|2010-08-09 06:30,9,18.495,18.51,18.445,18.48,334
20100901|2010-08-09 07:00,9,18.48,18.575,18.48,18.5,874
20100901|2010-08-09 07:30,9,18.5,18.505,18.445,18.47,610
20100901|2010-08-09 08:00,9,18.48,18.49,18.35,18.415,1612
20100901|2010-08-09 08:30,9,18.42,18.435,18.26,18.33,2289
20100901|2010-08-09 09:00,9,18.325,18.395,18.3,18.315,1369
20100901|2010-08-09 09:30,9,18.315,18.345,18.305,18.33,619
20100901|2010-08-09 10:00,9,18.325,18.37,18.315,18.35,461
20100901|2010-08-09 10:30,9,18.36,18.38,18.345,18.36,294
20100901|2010-08-09 11:00,9,18.36,18.36,18.255,18.26,676
20100901|2010-08-09 11:30,9,18.265,18.33,18.25,18.3,671
20100901|2010-08-09 12:00,9,18.295,18.32,18.22,18.29,1427
20100901|2010-08-09 12:30,9,18.29,18.29,18.27,18.28,234
20100901|2010-08-09 13:00,9,18.28,18.32,18.28,18.32,139
20100901|2010-08-09 13:30,9,18.32,18.335,18.32,18.325,93
20100901|2010-08-09 14:00,9,18.325,18.345,18.315,18.34,110
20100901|2010-08-09 14:30,9,18.345,18.35,18.32,18.33,100
20100901|2010-08-09 15:00,9,18.33,18.35,18.3,18.35,71
20100901|2010-08-09 15:30,9,18.345,18.345,18.33,18.34,47
20100901|2010-08-09 16:00,9,18.34,18.34,18.33,18.33,18
20100901|2010-08-09 17:00,10,18.325,18.35,18.325,18.335,30
20100901|2010-08-09 17:30,10,18.335,18.43,18.335,18.385,178
20100901|2010-08-09 18:00,10,18.39,18.39,18.37,18.375,45
20100901|2010-08-09 18:30,10,18.38,18.395,18.365,18.365,39
20100901|2010-08-09 19:00,10,18.36,18.375,18.355,18.365,63
20100901|2010-08-09 19:30,10,18.365,18.365,18.35,18.355,41
20100901|2010-08-09 20:00,10,18.355,18.36,18.33,18.34,64
20100901|2010-08-09 20:30,10,18.33,18.345,18.315,18.33,52
20100901|2010-08-09 21:00,10,18.335,18.335,18.315,18.325,67
20100901|2010-08-09 21:30,10,18.33,18.335,18.315,18.315,68
20100901|2010-08-09 22:00,10,18.33,18.33,18.32,18.325,25
20100901|2010-08-09 22:30,10,18.325,18.34,18.32,18.335,66
20100901|2010-08-09 23:00,10,18.335,18.335,18.32,18.32,11
20100901|2010-08-09 23:30,10,18.32,18.325,18.3,18.305,61
20100901|2010-08-10 00:00,10,18.3,18.32,18.3,18.32,227
20100901|2010-08-10 00:30,10,18.315,18.315,18.29,18.3,107
20100901|2010-08-10 01:00,10,18.3,18.3,18.22,18.235,522
20100901|2010-08-10 01:30,10,18.235,18.255,18.22,18.23,302
20100901|2010-08-10 02:00,10,18.23,18.27,18.23,18.24,248
20100901|2010-08-10 02:30,10,18.245,18.245,18.155,18.175,815
20100901|2010-08-10 03:00,10,18.18,18.19,18.155,18.18,240
20100901|2010-08-10 03:30,10,18.185,18.22,18.185,18.215,198
20100901|2010-08-10 04:00,10,18.21,18.21,18.165,18.175,249
20100901|2010-08-10 04:30,10,18.175,18.18,18.115,18.135,789
20100901|2010-08-10 05:00,10,18.13,18.145,18.075,18.125,681
20100901|2010-08-10 05:30,10,18.12,18.185,18.115,18.145,421
20100901|2010-08-10 06:00,10,18.14,18.145,18.09,18.125,588
20100901|2010-08-10 06:30,10,18.125,18.13,18.07,18.095,550
20100901|2010-08-10 07:00,10,18.1,18.115,17.985,18.075,2452
20100901|2010-08-10 07:30,10,18.07,18.075,17.96,18.05,2804
20100901|2010-08-10 08:00,10,18.045,18.065,18.01,18.04,1016
20100901|2010-08-10 08:30,10,18.045,18.1,18,18.09,1613
20100901|2010-08-10 09:00,10,18.095,18.16,18.08,18.115,1509
20100901|2010-08-10 09:30,10,18.12,18.125,18.065,18.11,1023
20100901|2010-08-10 10:00,10,18.11,18.16,18.11,18.145,717
20100901|2010-08-10 10:30,10,18.15,18.245,18.145,18.23,1366
20100901|2010-08-10 11:00,10,18.225,18.31,18.215,18.285,1441
20100901|2010-08-10 11:30,10,18.29,18.29,18.18,18.215,774
20100901|2010-08-10 12:00,10,18.22,18.24,18.15,18.175,865
20100901|2010-08-10 12:30,10,18.17,18.21,18.17,18.205,222
20100901|2010-08-10 13:00,10,18.2,18.42,18.2,18.365,1801
20100901|2010-08-10 13:30,10,18.37,18.475,18.36,18.395,1243
20100901|2010-08-10 14:00,10,18.39,18.4,18.325,18.37,283
20100901|2010-08-10 14:30,10,18.37,18.385,18.345,18.355,122
20100901|2010-08-10 15:00,10,18.36,18.36,18.345,18.355,21
20100901|2010-08-10 15:30,10,18.355,18.355,18.325,18.33,68
20100901|2010-08-10 16:00,10,18.33,18.33,18.3,18.31,56
20100901|2010-08-10 17:00,11,18.3,18.35,18.26,18.29,216
20100901|2010-08-10 17:30,11,18.29,18.325,18.27,18.305,80
20100901|2010-08-10 18:00,11,18.295,18.31,18.29,18.31,16
20100901|2010-08-10 18:30,11,18.315,18.325,18.3,18.31,35
20100901|2010-08-10 19:00,11,18.315,18.355,18.295,18.295,173
20100901|2010-08-10 19:30,11,18.3,18.33,18.285,18.3,112
20100901|2010-08-10 20:00,11,18.295,18.32,18.29,18.29,79
20100901|2010-08-10 20:30,11,18.29,18.315,18.29,18.31,37
20100901|2010-08-10 21:00,11,18.305,18.33,18.305,18.32,39
20100901|2010-08-10 21:30,11,18.33,18.33,18.31,18.31,20
20100901|2010-08-10 22:00,11,18.305,18.31,18.3,18.31,14
20100901|2010-08-10 22:30,11,18.31,18.31,18.285,18.305,16
20100901|2010-08-10 23:00,11,18.295,18.3,18.275,18.285,65
20100901|2010-08-10 23:30,11,18.275,18.28,18.26,18.27,117
20100901|2010-08-11 00:00,11,18.265,18.285,18.26,18.27,45
20100901|2010-08-11 00:30,11,18.275,18.275,18.22,18.225,187
20100901|2010-08-11 01:00,11,18.23,18.235,18.185,18.19,276
20100901|2010-08-11 01:30,11,18.185,18.19,18.14,18.17,335
20100901|2010-08-11 02:00,11,18.17,18.205,18.165,18.18,232
20100901|2010-08-11 02:30,11,18.175,18.22,18.16,18.205,276
20100901|2010-08-11 03:00,11,18.2,18.205,18.17,18.175,206
20100901|2010-08-11 03:30,11,18.175,18.2,18.17,18.195,104
20100901|2010-08-11 04:00,11,18.19,18.195,18.165,18.165,84
20100901|2010-08-11 04:30,11,18.165,18.175,18.105,18.125,483
20100901|2010-08-11 05:00,11,18.115,18.15,18.09,18.14,303
20100901|2010-08-11 05:30,11,18.14,18.155,18.105,18.12,304
20100901|2010-08-11 06:00,11,18.12,18.185,18.12,18.16,541
20100901|2010-08-11 06:30,11,18.155,18.175,18.105,18.175,518
20100901|2010-08-11 07:00,11,18.175,18.28,18.155,18.25,1130
20100901|2010-08-11 07:30,11,18.245,18.28,18.185,18.21,2123
20100901|2010-08-11 08:00,11,18.205,18.22,18.045,18.085,3315
20100901|2010-08-11 08:30,11,18.09,18.135,18.03,18.11,1856
20100901|2010-08-11 09:00,11,18.11,18.15,18.095,18.14,754
20100901|2010-08-11 09:30,11,18.14,18.14,18.03,18.05,1407
20100901|2010-08-11 10:00,11,18.045,18.06,17.795,17.86,5861
20100901|2010-08-11 10:30,11,17.86,17.885,17.84,17.87,1270
20100901|2010-08-11 11:00,11,17.865,17.885,17.83,17.865,991
20100901|2010-08-11 11:30,11,17.86,17.925,17.81,17.915,1144
20100901|2010-08-11 12:00,11,17.905,17.945,17.875,17.91,1413
20100901|2010-08-11 12:30,11,17.91,17.935,17.885,17.905,471
20100901|2010-08-11 13:00,11,17.915,17.945,17.88,17.895,251
20100901|2010-08-11 13:30,11,17.895,17.91,17.86,17.87,148
20100901|2010-08-11 14:00,11,17.88,17.915,17.875,17.885,90
20100901|2010-08-11 14:30,11,17.88,17.895,17.85,17.89,232
20100901|2010-08-11 15:00,11,17.885,17.92,17.86,17.91,179
20100901|2010-08-11 15:30,11,17.9,17.915,17.895,17.9,35
20100901|2010-08-11 16:00,11,17.895,17.9,17.875,17.895,14
20100901|2010-08-11 17:00,12,17.885,17.92,17.88,17.92,16
20100901|2010-08-11 17:30,12,17.915,17.94,17.91,17.915,46
20100901|2010-08-11 18:00,12,17.915,17.95,17.915,17.94,21
20100901|2010-08-11 18:30,12,17.945,17.965,17.925,17.965,46
20100901|2010-08-11 19:00,12,17.95,17.96,17.91,17.915,84
20100901|2010-08-11 19:30,12,17.91,17.935,17.91,17.925,22
20100901|2010-08-11 20:00,12,17.93,17.935,17.895,17.93,71
20100901|2010-08-11 20:30,12,17.925,17.925,17.875,17.875,120
20100901|2010-08-11 21:00,12,17.875,17.9,17.875,17.895,50
20100901|2010-08-11 21:30,12,17.895,17.905,17.885,17.895,100
20100901|2010-08-11 22:00,12,17.9,17.905,17.895,17.905,24
20100901|2010-08-11 22:30,12,17.905,17.91,17.895,17.895,26
20100901|2010-08-11 23:00,12,17.89,17.915,17.85,17.875,188
20100901|2010-08-11 23:30,12,17.87,17.9,17.865,17.88,166
20100901|2010-08-12 00:00,12,17.88,17.88,17.865,17.875,134
20100901|2010-08-12 00:30,12,17.875,17.915,17.86,17.915,145
20100901|2010-08-12 01:00,12,17.91,17.91,17.88,17.89,70
20100901|2010-08-12 01:30,12,17.89,17.91,17.88,17.9,141
20100901|2010-08-12 02:00,12,17.9,17.955,17.9,17.93,299
20100901|2010-08-12 02:30,12,17.93,17.955,17.905,17.94,269
20100901|2010-08-12 03:00,12,17.94,17.945,17.88,17.9,208
20100901|2010-08-12 03:30,12,17.9,17.91,17.86,17.875,391
20100901|2010-08-12 04:00,12,17.88,17.91,17.86,17.885,260
20100901|2010-08-12 04:30,12,17.88,17.915,17.875,17.91,213
20100901|2010-08-12 05:00,12,17.91,17.93,17.905,17.925,151
20100901|2010-08-12 05:30,12,17.925,17.96,17.9,17.935,359
20100901|2010-08-12 06:00,12,17.935,18,17.925,17.98,657
20100901|2010-08-12 06:30,12,17.98,17.98,17.93,17.95,336
20100901|2010-08-12 07:00,12,17.95,17.99,17.915,17.97,819
20100901|2010-08-12 07:30,12,17.96,18.05,17.915,17.985,3243
20100901|2010-08-12 08:00,12,17.985,18.015,17.945,17.97,1061
20100901|2010-08-12 08:30,12,17.97,18.045,17.955,18,1447
20100901|2010-08-12 09:00,12,18.01,18.085,18.01,18.035,1737
20100901|2010-08-12 09:30,12,18.04,18.085,18.03,18.065,1058
20100901|2010-08-12 10:00,12,18.065,18.105,18.015,18.03,1583
20100901|2010-08-12 10:30,12,18.03,18.055,18.015,18.025,477
20100901|2010-08-12 11:00,12,18.025,18.065,18.025,18.05,452
20100901|2010-08-12 11:30,12,18.045,18.065,18.04,18.06,370
20100901|2010-08-12 12:00,12,18.065,18.075,18.025,18.05,901
20100901|2010-08-12 12:30,12,18.05,18.065,18.025,18.035,409
20100901|2010-08-12 13:00,12,18.035,18.045,18.01,18.025,209
20100901|2010-08-12 13:30,12,18.025,18.035,18.015,18.025,120
20100901|2010-08-12 14:00,12,18.025,18.045,18.025,18.04,73
20100901|2010-08-12 14:30,12,18.035,18.07,18.035,18.065,249
20100901|2010-08-12 15:00,12,18.07,18.07,18.05,18.05,37
20100901|2010-08-12 15:30,12,18.045,18.065,18.035,18.055,43
20100901|2010-08-12 16:00,12,18.06,18.07,18.05,18.07,21
20100901|2010-08-12 17:00,13,18.07,18.08,18.04,18.065,40
20100901|2010-08-12 17:30,13,18.065,18.12,18.065,18.115,144
20100901|2010-08-12 18:00,13,18.115,18.125,18.11,18.11,28
20100901|2010-08-12 18:30,13,18.105,18.12,18.1,18.105,128
20100901|2010-08-12 19:00,13,18.115,18.115,18.06,18.07,106
20100901|2010-08-12 19:30,13,18.06,18.08,18.055,18.08,16
20100901|2010-08-12 20:00,13,18.08,18.09,18.075,18.075,14
20100901|2010-08-12 20:30,13,18.09,18.15,18.09,18.125,191
20100901|2010-08-12 21:00,13,18.115,18.135,18.11,18.12,33
20100901|2010-08-12 21:30,13,18.125,18.145,18.125,18.14,60
20100901|2010-08-12 22:00,13,18.14,18.145,18.13,18.14,50
20100901|2010-08-12 22:30,13,18.135,18.14,18.13,18.13,17
20100901|2010-08-12 23:00,13,18.135,18.135,18.12,18.12,27
20100901|2010-08-12 23:30,13,18.13,18.14,18.125,18.13,92
20100901|2010-08-13 00:00,13,18.115,18.13,18.1,18.125,61
20100901|2010-08-13 00:30,13,18.125,18.15,18.105,18.145,137
20100901|2010-08-13 01:00,13,18.145,18.18,18.14,18.17,236
20100901|2010-08-13 01:30,13,18.165,18.17,18.15,18.15,134
20100901|2010-08-13 02:00,13,18.155,18.175,18.135,18.155,263
20100901|2010-08-13 02:30,13,18.15,18.155,18.12,18.13,162
20100901|2010-08-13 03:00,13,18.13,18.145,18.105,18.135,142
20100901|2010-08-13 03:30,13,18.135,18.145,18.125,18.13,95
20100901|2010-08-13 04:00,13,18.135,18.14,18.115,18.125,146
20100901|2010-08-13 04:30,13,18.125,18.145,18.12,18.12,172
20100901|2010-08-13 05:00,13,18.12,18.125,18.08,18.085,268
20100901|2010-08-13 05:30,13,18.085,18.11,18.075,18.08,269
20100901|2010-08-13 06:00,13,18.08,18.085,18.055,18.08,384
20100901|2010-08-13 06:30,13,18.08,18.11,18.065,18.1,206
20100901|2010-08-13 07:00,13,18.105,18.11,18.06,18.075,634
20100901|2010-08-13 07:30,13,18.07,18.145,17.99,17.995,2416
20100901|2010-08-13 08:00,13,17.985,18.065,17.965,18.065,1146
20100901|2010-08-13 08:30,13,18.065,18.11,18.05,18.105,894
20100901|2010-08-13 09:00,13,18.105,18.135,18.055,18.07,1501
20100901|2010-08-13 09:30,13,18.065,18.09,17.96,17.995,1463
20100901|2010-08-13 10:00,13,17.99,18.02,17.975,17.99,794
20100901|2010-08-13 10:30,13,17.99,18.08,17.975,18.065,887
20100901|2010-08-13 11:00,13,18.06,18.085,18.05,18.085,350
20100901|2010-08-13 11:30,13,18.08,18.11,18.07,18.1,557
20100901|2010-08-13 12:00,13,18.105,18.13,18.07,18.125,858
20100901|2010-08-13 12:30,13,18.125,18.125,18.09,18.11,172
20100901|2010-08-13 13:00,13,18.105,18.105,18.08,18.1,119
20100901|2010-08-13 13:30,13,18.1,18.105,18.09,18.105,54
20100901|2010-08-13 14:00,13,18.11,18.12,18.09,18.11,92
20100901|2010-08-13 14:30,13,18.105,18.125,18.105,18.12,96
20100901|2010-08-13 15:00,13,18.115,18.14,18.11,18.13,50
20100901|2010-08-13 15:30,13,18.135,18.145,18.13,18.145,18
20100901|2010-08-13 16:00,13,18.145,18.15,18.13,18.14,33
20100901|2010-08-15 17:00,16,18.12,18.16,18.1,18.13,71
20100901|2010-08-15 17:30,16,18.14,18.14,18.135,18.14,5
20100901|2010-08-15 18:00,16,18.14,18.14,18.13,18.13,6
20100901|2010-08-15 18:30,16,18.14,18.145,18.14,18.14,8
20100901|2010-08-15 19:00,16,18.145,18.315,18.145,18.235,663
20100901|2010-08-15 19:30,16,18.24,18.245,18.2,18.225,102
20100901|2010-08-15 20:00,16,18.225,18.23,18.195,18.2,88
20100901|2010-08-15 20:30,16,18.21,18.25,18.21,18.215,120
20100901|2010-08-15 21:00,16,18.22,18.245,18.215,18.235,52
20100901|2010-08-15 21:30,16,18.235,18.245,18.225,18.23,44
20100901|2010-08-15 22:00,16,18.23,18.24,18.225,18.225,22
20100901|2010-08-15 22:30,16,18.22,18.23,18.21,18.21,40
20100901|2010-08-15 23:00,16,18.215,18.23,18.21,18.22,24
20100901|2010-08-15 23:30,16,18.215,18.215,18.185,18.19,138
20100901|2010-08-16 00:00,16,18.19,18.205,18.185,18.2,68
20100901|2010-08-16 00:30,16,18.2,18.235,18.2,18.235,117
20100901|2010-08-16 01:00,16,18.23,18.24,18.21,18.225,103
20100901|2010-08-16 01:30,16,18.22,18.22,18.19,18.19,96
20100901|2010-08-16 02:00,16,18.195,18.21,18.18,18.195,78
20100901|2010-08-16 02:30,16,18.195,18.2,18.18,18.185,64
20100901|2010-08-16 03:00,16,18.18,18.19,18.17,18.17,117
20100901|2010-08-16 03:30,16,18.175,18.25,18.175,18.235,683
20100901|2010-08-16 04:00,16,18.22,18.24,18.205,18.23,266
20100901|2010-08-16 04:30,16,18.23,18.235,18.21,18.225,109
20100901|2010-08-16 05:00,16,18.23,18.235,18.21,18.22,79
20100901|2010-08-16 05:30,16,18.22,18.235,18.21,18.21,128
20100901|2010-08-16 06:00,16,18.21,18.225,18.19,18.205,338
20100901|2010-08-16 06:30,16,18.2,18.215,18.195,18.205,144
20100901|2010-08-16 07:00,16,18.205,18.35,18.2,18.31,1578
20100901|2010-08-16 07:30,16,18.31,18.49,18.31,18.42,4642
20100901|2010-08-16 08:00,16,18.42,18.435,18.39,18.41,1260
20100901|2010-08-16 08:30,16,18.41,18.425,18.36,18.36,1738
20100901|2010-08-16 09:00,16,18.36,18.445,18.35,18.425,1549
20100901|2010-08-16 09:30,16,18.43,18.45,18.395,18.435,974
20100901|2010-08-16 10:00,16,18.435,18.445,18.39,18.41,559
20100901|2010-08-16 10:30,16,18.415,18.435,18.39,18.415,549
20100901|2010-08-16 11:00,16,18.415,18.42,18.365,18.39,531
20100901|2010-08-16 11:30,16,18.395,18.435,18.375,18.42,453
20100901|2010-08-16 12:00,16,18.42,18.44,18.385,18.42,1103
20100901|2010-08-16 12:30,16,18.42,18.43,18.405,18.42,346
20100901|2010-08-16 13:00,16,18.415,18.415,18.38,18.4,266
20100901|2010-08-16 13:30,16,18.395,18.42,18.395,18.405,116
20100901|2010-08-16 14:00,16,18.405,18.42,18.395,18.4,96
20100901|2010-08-16 14:30,16,18.405,18.415,18.39,18.39,122
20100901|2010-08-16 15:00,16,18.395,18.405,18.39,18.395,54
20100901|2010-08-16 15:30,16,18.4,18.405,18.39,18.405,40
20100901|2010-08-16 16:00,16,18.405,18.405,18.385,18.4,17
20100901|2010-08-16 17:00,17,18.405,18.42,18.39,18.415,41
20100901|2010-08-16 17:30,17,18.415,18.425,18.35,18.41,87
20100901|2010-08-16 18:00,17,18.4,18.415,18.385,18.39,32
20100901|2010-08-16 18:30,17,18.405,18.405,18.39,18.39,24
20100901|2010-08-16 19:00,17,18.39,18.39,18.375,18.39,72
20100901|2010-08-16 19:30,17,18.395,18.395,18.375,18.39,31
20100901|2010-08-16 20:00,17,18.385,18.395,18.375,18.385,111
20100901|2010-08-16 20:30,17,18.38,18.4,18.38,18.39,29
20100901|2010-08-16 21:00,17,18.395,18.415,18.395,18.41,32
20100901|2010-08-16 21:30,17,18.405,18.42,18.4,18.4,22
20100901|2010-08-16 22:00,17,18.4,18.405,18.385,18.385,106
20100901|2010-08-16 22:30,17,18.385,18.395,18.38,18.39,35
20100901|2010-08-16 23:00,17,18.395,18.405,18.39,18.405,9
20100901|2010-08-16 23:30,17,18.405,18.42,18.4,18.415,52
20100901|2010-08-17 00:00,17,18.415,18.415,18.395,18.405,88
20100901|2010-08-17 00:30,17,18.405,18.43,18.4,18.43,58
20100901|2010-08-17 01:00,17,18.435,18.455,18.43,18.435,212
20100901|2010-08-17 01:30,17,18.435,18.46,18.43,18.445,120
20100901|2010-08-17 02:00,17,18.44,18.535,18.435,18.51,853
20100901|2010-08-17 02:30,17,18.51,18.535,18.5,18.5,306
20100901|2010-08-17 03:00,17,18.5,18.58,18.49,18.565,895
20100901|2010-08-17 03:30,17,18.565,18.57,18.55,18.565,331
20100901|2010-08-17 04:00,17,18.56,18.585,18.535,18.535,450
20100901|2010-08-17 04:30,17,18.535,18.555,18.53,18.545,138
20100901|2010-08-17 05:00,17,18.54,18.56,18.54,18.55,160
20100901|2010-08-17 05:30,17,18.545,18.575,18.535,18.565,302
20100901|2010-08-17 06:00,17,18.56,18.575,18.535,18.54,408
20100901|2010-08-17 06:30,17,18.545,18.62,18.54,18.58,686
20100901|2010-08-17 07:00,17,18.575,18.6,18.495,18.555,1438
20100901|2010-08-17 07:30,17,18.55,18.605,18.515,18.535,1698
20100901|2010-08-17 08:00,17,18.54,18.555,18.45,18.5,1934
20100901|2010-08-17 08:30,17,18.5,18.525,18.45,18.52,1261
20100901|2010-08-17 09:00,17,18.52,18.54,18.5,18.5,847
20100901|2010-08-17 09:30,17,18.505,18.575,18.49,18.555,1293
20100901|2010-08-17 10:00,17,18.555,18.615,18.52,18.53,1480
20100901|2010-08-17 10:30,17,18.53,18.565,18.53,18.545,522
20100901|2010-08-17 11:00,17,18.55,18.575,18.53,18.53,564
20100901|2010-08-17 11:30,17,18.525,18.56,18.52,18.555,487
20100901|2010-08-17 12:00,17,18.555,18.605,18.555,18.58,1270
20100901|2010-08-17 12:30,17,18.575,18.585,18.545,18.545,352
20100901|2010-08-17 13:00,17,18.545,18.555,18.53,18.54,228
20100901|2010-08-17 13:30,17,18.545,18.56,18.545,18.56,69
20100901|2010-08-17 14:00,17,18.56,18.565,18.545,18.555,110
20100901|2010-08-17 14:30,17,18.555,18.56,18.505,18.505,137
20100901|2010-08-17 15:00,17,18.51,18.53,18.51,18.52,27
20100901|2010-08-17 15:30,17,18.515,18.53,18.51,18.52,30
20100901|2010-08-17 16:00,17,18.53,18.53,18.505,18.505,17
20100901|2010-08-17 17:00,18,18.505,18.575,18.46,18.505,211
20100901|2010-08-17 17:30,18,18.495,18.505,18.475,18.5,36
20100901|2010-08-17 18:00,18,18.495,18.505,18.495,18.495,13
20100901|2010-08-17 18:30,18,18.5,18.505,18.5,18.5,10
20100901|2010-08-17 19:00,18,18.5,18.515,18.5,18.51,18
20100901|2010-08-17 19:30,18,18.51,18.57,18.51,18.535,121
20100901|2010-08-17 20:00,18,18.54,18.55,18.51,18.55,187
20100901|2010-08-17 20:30,18,18.545,18.545,18.515,18.525,58
20100901|2010-08-17 21:00,18,18.53,18.535,18.52,18.525,81
20100901|2010-08-17 21:30,18,18.53,18.535,18.52,18.52,18
20100901|2010-08-17 22:00,18,18.53,18.53,18.515,18.52,38
20100901|2010-08-17 22:30,18,18.51,18.53,18.51,18.53,41
20100901|2010-08-17 23:00,18,18.525,18.53,18.52,18.52,31
20100901|2010-08-17 23:30,18,18.525,18.55,18.525,18.545,185
20100901|2010-08-18 00:00,18,18.545,18.55,18.535,18.55,55
20100901|2010-08-18 00:30,18,18.545,18.545,18.525,18.525,78
20100901|2010-08-18 01:00,18,18.525,18.55,18.525,18.545,56
20100901|2010-08-18 01:30,18,18.535,18.54,18.505,18.51,235
20100901|2010-08-18 02:00,18,18.51,18.51,18.46,18.475,326
20100901|2010-08-18 02:30,18,18.475,18.475,18.43,18.45,240
20100901|2010-08-18 03:00,18,18.45,18.475,18.445,18.45,136
20100901|2010-08-18 03:30,18,18.445,18.48,18.425,18.45,277
20100901|2010-08-18 04:00,18,18.445,18.49,18.425,18.435,459
20100901|2010-08-18 04:30,18,18.435,18.445,18.385,18.435,352
20100901|2010-08-18 05:00,18,18.435,18.45,18.43,18.435,146
20100901|2010-08-18 05:30,18,18.445,18.46,18.37,18.385,394
20100901|2010-08-18 06:00,18,18.385,18.405,18.36,18.405,666
20100901|2010-08-18 06:30,18,18.405,18.43,18.39,18.42,270
20100901|2010-08-18 07:00,18,18.42,18.45,18.395,18.42,787
20100901|2010-08-18 07:30,18,18.42,18.46,18.4,18.435,998
20100901|2010-08-18 08:00,18,18.435,18.435,18.165,18.2,5720
20100901|2010-08-18 08:30,18,18.19,18.235,18.17,18.235,2639
20100901|2010-08-18 09:00,18,18.23,18.285,18.22,18.26,2111
20100901|2010-08-18 09:30,18,18.265,18.28,18.225,18.26,949
20100901|2010-08-18 10:00,18,18.265,18.345,18.245,18.33,1989
20100901|2010-08-18 10:30,18,18.335,18.38,18.33,18.35,1016
20100901|2010-08-18 11:00,18,18.355,18.475,18.355,18.45,2168
20100901|2010-08-18 11:30,18,18.45,18.455,18.42,18.44,811
20100901|2010-08-18 12:00,18,18.44,18.475,18.395,18.41,1469
20100901|2010-08-18 12:30,18,18.415,18.445,18.405,18.415,350
20100901|2010-08-18 13:00,18,18.405,18.42,18.38,18.405,226
20100901|2010-08-18 13:30,18,18.41,18.41,18.385,18.395,148
20100901|2010-08-18 14:00,18,18.395,18.405,18.39,18.4,59
20100901|2010-08-18 14:30,18,18.395,18.41,18.395,18.41,78
20100901|2010-08-18 15:00,18,18.4,18.41,18.365,18.365,96
20100901|2010-08-18 15:30,18,18.365,18.375,18.36,18.375,38
20100901|2010-08-18 16:00,18,18.365,18.375,18.365,18.365,20
20100901|2010-08-18 17:00,19,18.365,18.445,18.365,18.42,137
20100901|2010-08-18 17:30,19,18.435,18.48,18.435,18.475,221
20100901|2010-08-18 18:00,19,18.48,18.53,18.48,18.485,160
20100901|2010-08-18 18:30,19,18.485,18.49,18.46,18.46,56
20100901|2010-08-18 19:00,19,18.45,18.46,18.44,18.46,99
20100901|2010-08-18 19:30,19,18.46,18.505,18.455,18.49,202
20100901|2010-08-18 20:00,19,18.49,18.49,18.465,18.475,53
20100901|2010-08-18 20:30,19,18.47,18.49,18.465,18.465,62
20100901|2010-08-18 21:00,19,18.465,18.475,18.445,18.45,81
20100901|2010-08-18 21:30,19,18.45,18.455,18.45,18.45,4
20100901|2010-08-18 22:00,19,18.46,18.465,18.45,18.46,24
20100901|2010-08-18 22:30,19,18.455,18.46,18.455,18.455,16
20100901|2010-08-18 23:00,19,18.455,18.46,18.455,18.455,12
20100901|2010-08-18 23:30,19,18.455,18.46,18.42,18.425,105
20100901|2010-08-19 00:00,19,18.425,18.435,18.39,18.395,99
20100901|2010-08-19 00:30,19,18.4,18.415,18.4,18.415,82
20100901|2010-08-19 01:00,19,18.415,18.425,18.405,18.42,43
20100901|2010-08-19 01:30,19,18.415,18.495,18.415,18.495,264
20100901|2010-08-19 02:00,19,18.495,18.51,18.455,18.46,254
20100901|2010-08-19 02:30,19,18.455,18.465,18.43,18.44,182
20100901|2010-08-19 03:00,19,18.445,18.46,18.415,18.445,134
20100901|2010-08-19 03:30,19,18.45,18.47,18.45,18.46,163
20100901|2010-08-19 04:00,19,18.46,18.46,18.42,18.43,164
20100901|2010-08-19 04:30,19,18.43,18.43,18.39,18.405,290
20100901|2010-08-19 05:00,19,18.41,18.44,18.41,18.43,187
20100901|2010-08-19 05:30,19,18.425,18.435,18.42,18.425,105
20100901|2010-08-19 06:00,19,18.425,18.485,18.425,18.475,413
20100901|2010-08-19 06:30,19,18.47,18.485,18.45,18.48,176
20100901|2010-08-19 07:00,19,18.48,18.58,18.475,18.54,1146
20100901|2010-08-19 07:30,19,18.545,18.56,18.505,18.535,1713
20100901|2010-08-19 08:00,19,18.53,18.59,18.51,18.53,1608
20100901|2010-08-19 08:30,19,18.535,18.575,18.495,18.53,1334
20100901|2010-08-19 09:00,19,18.535,18.54,18.455,18.48,2164
20100901|2010-08-19 09:30,19,18.49,18.505,18.44,18.465,1452
20100901|2010-08-19 10:00,19,18.465,18.47,18.325,18.39,2661
20100901|2010-08-19 10:30,19,18.385,18.4,18.22,18.285,2922
20100901|2010-08-19 11:00,19,18.28,18.32,18.24,18.315,1067
20100901|2010-08-19 11:30,19,18.315,18.36,18.315,18.345,589
20100901|2010-08-19 12:00,19,18.35,18.36,18.305,18.34,779
20100901|2010-08-19 12:30,19,18.335,18.345,18.305,18.32,347
20100901|2010-08-19 13:00,19,18.315,18.32,18.285,18.285,220
20100901|2010-08-19 13:30,19,18.29,18.3,18.285,18.3,103
20100901|2010-08-19 14:00,19,18.295,18.335,18.29,18.33,104
20100901|2010-08-19 14:30,19,18.33,18.33,18.3,18.305,97
20100901|2010-08-19 15:00,19,18.3,18.305,18.285,18.295,34
20100901|2010-08-19 15:30,19,18.29,18.295,18.285,18.285,17
20100901|2010-08-19 16:00,19,18.29,18.3,18.28,18.285,19
20100901|2010-08-19 17:00,20,18.295,18.32,18.265,18.305,38
20100901|2010-08-19 17:30,20,18.31,18.31,18.275,18.295,25
20100901|2010-08-19 18:00,20,18.3,18.325,18.3,18.325,40
20100901|2010-08-19 18:30,20,18.33,18.34,18.325,18.33,36
20100901|2010-08-19 19:00,20,18.32,18.325,18.31,18.325,30
20100901|2010-08-19 19:30,20,18.325,18.335,18.32,18.33,49
20100901|2010-08-19 20:00,20,18.33,18.33,18.3,18.31,41
20100901|2010-08-19 20:30,20,18.31,18.31,18.285,18.29,24
20100901|2010-08-19 21:00,20,18.285,18.3,18.275,18.295,37
20100901|2010-08-19 21:30,20,18.29,18.29,18.25,18.265,166
20100901|2010-08-19 22:00,20,18.27,18.27,18.255,18.265,15
20100901|2010-08-19 22:30,20,18.27,18.275,18.265,18.265,55
20100901|2010-08-19 23:00,20,18.275,18.275,18.265,18.275,21
20100901|2010-08-19 23:30,20,18.275,18.3,18.275,18.295,160
20100901|2010-08-20 00:00,20,18.3,18.305,18.295,18.3,56
20100901|2010-08-20 00:30,20,18.3,18.305,18.29,18.3,58
20100901|2010-08-20 01:00,20,18.29,18.3,18.27,18.27,54
20100901|2010-08-20 01:30,20,18.275,18.285,18.25,18.25,158
20100901|2010-08-20 02:00,20,18.255,18.29,18.25,18.28,147
20100901|2010-08-20 02:30,20,18.27,18.275,18.26,18.265,147
20100901|2010-08-20 03:00,20,18.265,18.305,18.265,18.3,211
20100901|2010-08-20 03:30,20,18.295,18.295,18.265,18.265,154
20100901|2010-08-20 04:00,20,18.27,18.295,18.26,18.28,79
20100901|2010-08-20 04:30,20,18.27,18.29,18.215,18.25,328
20100901|2010-08-20 05:00,20,18.24,18.245,18.18,18.185,467
20100901|2010-08-20 05:30,20,18.19,18.215,18.13,18.16,612
20100901|2010-08-20 06:00,20,18.155,18.205,18.135,18.195,470
20100901|2010-08-20 06:30,20,18.2,18.27,18.19,18.265,348
20100901|2010-08-20 07:00,20,18.265,18.265,18.135,18.155,1048
20100901|2010-08-20 07:30,20,18.15,18.165,18.01,18.065,4192
20100901|2010-08-20 08:00,20,18.065,18.11,18.06,18.1,1022
20100901|2010-08-20 08:30,20,18.105,18.105,17.92,17.95,4248
20100901|2010-08-20 09:00,20,17.95,17.97,17.92,17.955,2406
20100901|2010-08-20 09:30,20,17.95,17.975,17.93,17.935,1911
20100901|2010-08-20 10:00,20,17.935,17.94,17.845,17.9,3123
20100901|2010-08-20 10:30,20,17.9,17.945,17.885,17.945,1059
20100901|2010-08-20 11:00,20,17.94,17.98,17.93,17.97,1163
20100901|2010-08-20 11:30,20,17.97,18.015,17.94,17.96,907
20100901|2010-08-20 12:00,20,17.965,18.005,17.925,17.97,1312
20100901|2010-08-20 12:30,20,17.975,17.985,17.955,17.955,260
20100901|2010-08-20 13:00,20,17.96,17.97,17.95,17.95,123
20100901|2010-08-20 13:30,20,17.955,17.99,17.955,17.98,161
20100901|2010-08-20 14:00,20,17.98,17.98,17.965,17.97,91
20100901|2010-08-20 14:30,20,17.97,17.985,17.955,17.965,409
20100901|2010-08-20 15:00,20,17.96,18.01,17.955,18,130
20100901|2010-08-20 15:30,20,17.995,18.015,17.995,18.005,51
20100901|2010-08-20 16:00,20,18.01,18.01,17.985,17.995,26
20100901|2010-08-22 17:00,23,18.01,18.03,17.98,18.01,64
20100901|2010-08-22 17:30,23,18.01,18.04,18.005,18.02,59
20100901|2010-08-22 18:00,23,18.02,18.035,17.985,17.985,63
20100901|2010-08-22 18:30,23,17.985,17.995,17.93,17.95,112
20100901|2010-08-22 19:00,23,17.95,17.97,17.92,17.955,127
20100901|2010-08-22 19:30,23,17.955,17.955,17.93,17.935,50
20100901|2010-08-22 20:00,23,17.96,17.96,17.92,17.945,142
20100901|2010-08-22 20:30,23,17.94,17.98,17.935,17.98,78
20100901|2010-08-22 21:00,23,17.98,18.005,17.97,17.985,116
20100901|2010-08-22 21:30,23,17.98,17.985,17.975,17.98,36
20100901|2010-08-22 22:00,23,17.98,18.005,17.98,17.99,46
20100901|2010-08-22 22:30,23,17.985,18,17.985,17.995,14
20100901|2010-08-22 23:00,23,17.99,18.02,17.99,18.015,49
20100901|2010-08-22 23:30,23,18.015,18.07,18.01,18.06,259
20100901|2010-08-23 00:00,23,18.065,18.065,18.03,18.03,123
20100901|2010-08-23 00:30,23,18.025,18.035,18.01,18.02,83
20100901|2010-08-23 01:00,23,18.025,18.06,18.02,18.05,137
20100901|2010-08-23 01:30,23,18.05,18.065,18.03,18.03,179
20100901|2010-08-23 02:00,23,18.04,18.07,18.02,18.025,296
20100901|2010-08-23 02:30,23,18.025,18.045,17.98,18,275
20100901|2010-08-23 03:00,23,18,18.015,17.99,18.005,134
20100901|2010-08-23 03:30,23,18.01,18.03,18.01,18.025,77
20100901|2010-08-23 04:00,23,18.025,18.03,18,18.005,48
20100901|2010-08-23 04:30,23,18.005,18.005,17.97,17.99,196
20100901|2010-08-23 05:00,23,17.99,18,17.98,17.995,174
20100901|2010-08-23 05:30,23,17.995,18.015,17.965,17.97,156
20100901|2010-08-23 06:00,23,17.965,17.965,17.93,17.945,470
20100901|2010-08-23 06:30,23,17.935,17.955,17.91,17.95,394
20100901|2010-08-23 07:00,23,17.955,18.005,17.94,17.96,735
20100901|2010-08-23 07:30,23,17.96,17.99,17.925,17.935,970
20100901|2010-08-23 08:00,23,17.935,17.985,17.905,17.955,932
20100901|2010-08-23 08:30,23,17.96,18.045,17.915,18.025,1401
20100901|2010-08-23 09:00,23,18.02,18.025,17.94,17.96,1026
20100901|2010-08-23 09:30,23,17.955,17.98,17.925,17.94,1236
20100901|2010-08-23 10:00,23,17.945,17.98,17.89,17.96,1238
20100901|2010-08-23 10:30,23,17.96,18.01,17.95,17.97,684
20100901|2010-08-23 11:00,23,17.965,18.005,17.96,17.965,415
20100901|2010-08-23 11:30,23,17.97,18.03,17.96,18.015,510
20100901|2010-08-23 12:00,23,18.015,18.035,17.985,18.01,836
20100901|2010-08-23 12:30,23,18.015,18.015,17.96,17.975,413
20100901|2010-08-23 13:00,23,17.98,18.015,17.97,18,123
20100901|2010-08-23 13:30,23,18,18.02,18,18.01,71
20100901|2010-08-23 14:00,23,18.005,18.02,18,18.005,51
20100901|2010-08-23 14:30,23,18.005,18.01,17.97,17.985,135
20100901|2010-08-23 15:00,23,17.98,17.985,17.975,17.975,16
20100901|2010-08-23 15:30,23,17.98,17.985,17.975,17.98,22
20100901|2010-08-23 16:00,23,17.98,17.98,17.97,17.975,6
20100901|2010-08-23 17:00,24,17.98,17.99,17.97,17.98,15
20100901|2010-08-23 17:30,24,17.97,17.97,17.96,17.96,22
20100901|2010-08-23 18:00,24,17.96,17.96,17.94,17.955,23
20100901|2010-08-23 18:30,24,17.94,17.94,17.91,17.915,72
20100901|2010-08-23 19:00,24,17.91,17.945,17.88,17.94,170
20100901|2010-08-23 19:30,24,17.94,17.945,17.9,17.905,62
20100901|2010-08-23 20:00,24,17.905,17.935,17.905,17.925,50
20100901|2010-08-23 20:30,24,17.92,17.925,17.9,17.91,76
20100901|2010-08-23 21:00,24,17.905,17.915,17.89,17.895,48
20100901|2010-08-23 21:30,24,17.9,17.915,17.89,17.91,54
20100901|2010-08-23 22:00,24,17.92,17.925,17.895,17.9,79
20100901|2010-08-23 22:30,24,17.905,17.905,17.89,17.89,38
20100901|2010-08-23 23:00,24,17.895,17.91,17.885,17.91,32
20100901|2010-08-23 23:30,24,17.91,17.915,17.9,17.905,113
20100901|2010-08-24 00:00,24,17.91,17.915,17.9,17.9,45
20100901|2010-08-24 00:30,24,17.91,17.915,17.9,17.905,45
20100901|2010-08-24 01:00,24,17.905,17.91,17.885,17.895,82
20100901|2010-08-24 01:30,24,17.9,17.905,17.87,17.88,198
20100901|2010-08-24 02:00,24,17.88,17.9,17.875,17.875,165
20100901|2010-08-24 02:30,24,17.875,17.88,17.76,17.845,1047
20100901|2010-08-24 03:00,24,17.845,17.87,17.815,17.85,471
20100901|2010-08-24 03:30,24,17.855,17.895,17.855,17.875,316
20100901|2010-08-24 04:00,24,17.875,17.89,17.86,17.865,204
20100901|2010-08-24 04:30,24,17.865,17.88,17.845,17.865,577
20100901|2010-08-24 05:00,24,17.865,17.915,17.865,17.9,312
20100901|2010-08-24 05:30,24,17.9,17.9,17.87,17.875,317
20100901|2010-08-24 06:00,24,17.88,17.925,17.87,17.9,406
20100901|2010-08-24 06:30,24,17.9,17.915,17.835,17.84,353
20100901|2010-08-24 07:00,24,17.84,17.855,17.735,17.78,2488
20100901|2010-08-24 07:30,24,17.78,17.825,17.75,17.795,1565
20100901|2010-08-24 08:00,24,17.79,17.88,17.79,17.855,1213
20100901|2010-08-24 08:30,24,17.855,18.3,17.845,18.255,9853
20100901|2010-08-24 09:00,24,18.245,18.48,18.165,18.395,8409
20100901|2010-08-24 09:30,24,18.395,18.46,18.37,18.415,3012
20100901|2010-08-24 10:00,24,18.42,18.45,18.395,18.42,2227
20100901|2010-08-24 10:30,24,18.42,18.42,18.37,18.405,1369
20100901|2010-08-24 11:00,24,18.41,18.425,18.385,18.42,1048
20100901|2010-08-24 11:30,24,18.415,18.44,18.36,18.42,1161
20100901|2010-08-24 12:00,24,18.42,18.445,18.37,18.405,1168
20100901|2010-08-24 12:30,24,18.405,18.42,18.37,18.415,477
20100901|2010-08-24 13:00,24,18.41,18.415,18.385,18.385,142
20100901|2010-08-24 13:30,24,18.38,18.395,18.37,18.385,139
20100901|2010-08-24 14:00,24,18.39,18.395,18.37,18.38,150
20100901|2010-08-24 14:30,24,18.37,18.38,18.36,18.365,160
20100901|2010-08-24 15:00,24,18.365,18.38,18.36,18.37,96
20100901|2010-08-24 15:30,24,18.36,18.37,18.355,18.36,56
20100901|2010-08-24 16:00,24,18.36,18.37,18.355,18.37,19
20100901|2010-08-24 17:00,25,18.365,18.375,18.36,18.365,36
20100901|2010-08-24 17:30,25,18.365,18.37,18.355,18.355,26
20100901|2010-08-24 18:00,25,18.365,18.375,18.345,18.375,63
20100901|2010-08-24 18:30,25,18.365,18.375,18.345,18.37,65
20100901|2010-08-24 19:00,25,18.37,18.38,18.345,18.36,46
20100901|2010-08-24 19:30,25,18.36,18.37,18.35,18.355,21
20100901|2010-08-24 20:00,25,18.365,18.41,18.35,18.395,94
20100901|2010-08-24 20:30,25,18.4,18.405,18.39,18.395,37
20100901|2010-08-24 21:00,25,18.39,18.4,18.39,18.39,23
20100901|2010-08-24 21:30,25,18.39,18.395,18.38,18.395,52
20100901|2010-08-24 22:00,25,18.395,18.415,18.395,18.405,119
20100901|2010-08-24 22:30,25,18.4,18.41,18.395,18.4,32
20100901|2010-08-24 23:00,25,18.395,18.405,18.39,18.4,27
20100901|2010-08-24 23:30,25,18.395,18.45,18.385,18.45,235
20100901|2010-08-25 00:00,25,18.445,18.49,18.43,18.465,318
20100901|2010-08-25 00:30,25,18.455,18.49,18.45,18.49,91
20100901|2010-08-25 01:00,25,18.48,18.5,18.47,18.47,206
20100901|2010-08-25 01:30,25,18.47,18.47,18.41,18.435,222
20100901|2010-08-25 02:00,25,18.43,18.435,18.38,18.395,331
20100901|2010-08-25 02:30,25,18.4,18.42,18.375,18.405,208
20100901|2010-08-25 03:00,25,18.405,18.44,18.405,18.42,224
20100901|2010-08-25 03:30,25,18.425,18.68,18.425,18.59,2298
20100901|2010-08-25 04:00,25,18.585,18.605,18.565,18.585,436
20100901|2010-08-25 04:30,25,18.58,18.59,18.555,18.56,305
20100901|2010-08-25 05:00,25,18.565,18.59,18.555,18.575,206
20100901|2010-08-25 05:30,25,18.58,18.66,18.58,18.63,641
20100901|2010-08-25 06:00,25,18.625,18.635,18.565,18.565,350
20100901|2010-08-25 06:30,25,18.565,18.585,18.55,18.575,334
20100901|2010-08-25 07:00,25,18.575,18.78,18.555,18.75,2613
20100901|2010-08-25 07:30,25,18.75,18.755,18.625,18.675,3679
20100901|2010-08-25 08:00,25,18.68,18.81,18.675,18.74,3332
20100901|2010-08-25 08:30,25,18.74,18.755,18.675,18.705,1836
20100901|2010-08-25 09:00,25,18.7,18.89,18.68,18.775,4706
20100901|2010-08-25 09:30,25,18.77,18.8,18.685,18.72,1689
20100901|2010-08-25 10:00,25,18.72,18.785,18.695,18.775,1202
20100901|2010-08-25 10:30,25,18.77,18.8,18.76,18.79,568
20100901|2010-08-25 11:00,25,18.79,18.8,18.775,18.79,554
20100901|2010-08-25 11:30,25,18.795,18.85,18.79,18.84,1065
20100901|2010-08-25 12:00,25,18.845,19.04,18.84,18.975,4789
20100901|2010-08-25 12:30,25,18.975,18.975,18.925,18.925,712
20100901|2010-08-25 13:00,25,18.925,18.95,18.92,18.94,395
20100901|2010-08-25 13:30,25,18.945,18.99,18.945,18.97,219
20100901|2010-08-25 14:00,25,18.975,18.975,18.91,18.925,227
20100901|2010-08-25 14:30,25,18.92,18.96,18.905,18.905,237
20100901|2010-08-25 15:00,25,18.91,18.94,18.905,18.935,39
20100901|2010-08-25 15:30,25,18.93,18.945,18.92,18.925,29
20100901|2010-08-25 16:00,25,18.925,18.945,18.92,18.94,49
20100901|2010-08-25 17:00,26,18.955,18.975,18.91,18.915,73
20100901|2010-08-25 17:30,26,18.92,18.94,18.915,18.925,17
20100901|2010-08-25 18:00,26,18.925,18.935,18.92,18.925,26
20100901|2010-08-25 18:30,26,18.92,18.98,18.91,18.965,75
20100901|2010-08-25 19:00,26,18.975,18.98,18.955,18.955,60
20100901|2010-08-25 19:30,26,18.965,19.105,18.965,19.08,492
20100901|2010-08-25 20:00,26,19.075,19.085,19.02,19.03,250
20100901|2010-08-25 20:30,26,19.04,19.04,18.99,19,152
20100901|2010-08-25 21:00,26,19,19.015,18.995,19,73
20100901|2010-08-25 21:30,26,19.005,19.02,19,19.01,51
20100901|2010-08-25 22:00,26,19.01,19.01,18.98,18.98,65
20100901|2010-08-25 22:30,26,18.98,18.995,18.965,18.995,100
20100901|2010-08-25 23:00,26,18.995,19,18.985,18.99,29
20100901|2010-08-25 23:30,26,18.995,19.02,18.975,19.01,158
20100901|2010-08-26 00:00,26,19.015,19.08,19.015,19.05,263
20100901|2010-08-26 00:30,26,19.045,19.06,19.035,19.05,125
20100901|2010-08-26 01:00,26,19.05,19.05,18.99,19.005,202
20100901|2010-08-26 01:30,26,19,19.025,18.975,19.01,244
20100901|2010-08-26 02:00,26,19.005,19.065,19,19.055,286
20100901|2010-08-26 02:30,26,19.05,19.06,19.025,19.03,204
20100901|2010-08-26 03:00,26,19.04,19.04,19,19.01,175
20100901|2010-08-26 03:30,26,19.01,19.02,18.995,19.015,236
20100901|2010-08-26 04:00,26,19.015,19.02,18.965,18.98,143
20100901|2010-08-26 04:30,26,18.975,19.01,18.96,19.01,312
20100901|2010-08-26 05:00,26,19.01,19.09,19.01,19.075,555
20100901|2010-08-26 05:30,26,19.075,19.085,19.05,19.07,358
20100901|2010-08-26 06:00,26,19.075,19.12,19.03,19.04,820
20100901|2010-08-26 06:30,26,19.035,19.08,19.035,19.08,450
20100901|2010-08-26 07:00,26,19.075,19.165,19.065,19.115,1811
20100901|2010-08-26 07:30,26,19.12,19.14,19.01,19.05,2283
20100901|2010-08-26 08:00,26,19.05,19.09,18.99,19.08,1814
20100901|2010-08-26 08:30,26,19.075,19.145,19.045,19.115,1954
20100901|2010-08-26 09:00,26,19.11,19.13,19.07,19.115,1267
20100901|2010-08-26 09:30,26,19.115,19.13,19.07,19.09,1000
20100901|2010-08-26 10:00,26,19.09,19.15,19.085,19.12,916
20100901|2010-08-26 10:30,26,19.125,19.155,19.115,19.14,774
20100901|2010-08-26 11:00,26,19.13,19.14,19.07,19.075,720
20100901|2010-08-26 11:30,26,19.08,19.085,19.025,19.03,816
20100901|2010-08-26 12:00,26,19.04,19.04,18.97,18.975,1118
20100901|2010-08-26 12:30,26,18.98,18.98,18.9,18.965,844
20100901|2010-08-26 13:00,26,18.965,18.985,18.945,18.97,404
20100901|2010-08-26 13:30,26,18.965,18.98,18.95,18.955,156
20100901|2010-08-26 14:00,26,18.95,18.96,18.94,18.955,205
20100901|2010-08-26 14:30,26,18.955,18.98,18.955,18.975,250
20100901|2010-08-26 15:00,26,18.975,18.975,18.96,18.965,102
20100901|2010-08-26 15:30,26,18.96,18.965,18.925,18.93,88
20100901|2010-08-26 16:00,26,18.94,18.94,18.925,18.93,31
20100901|2010-08-26 17:00,27,18.965,18.965,18.91,18.92,86
20100901|2010-08-26 17:30,27,18.915,18.925,18.905,18.915,14
20100901|2010-08-26 18:00,27,18.915,18.95,18.915,18.935,30
20100901|2010-08-26 18:30,27,18.93,18.93,18.905,18.92,20
20100901|2010-08-26 19:00,27,18.915,18.925,18.905,18.915,14
20100901|2010-08-26 19:30,27,18.91,18.95,18.91,18.95,44
20100901|2010-08-26 20:00,27,18.95,18.955,18.935,18.955,82
20100901|2010-08-26 20:30,27,18.95,18.95,18.935,18.945,29
20100901|2010-08-26 21:00,27,18.945,18.945,18.94,18.94,12
20100901|2010-08-26 21:30,27,18.94,18.945,18.925,18.93,25
20100901|2010-08-26 22:00,27,18.93,18.94,18.92,18.92,33
20100901|2010-08-26 22:30,27,18.925,18.925,18.9,18.91,28
20100901|2010-08-26 23:00,27,18.905,18.92,18.905,18.91,21
20100901|2010-08-26 23:30,27,18.915,18.96,18.915,18.955,127
20100901|2010-08-27 00:00,27,18.945,18.985,18.945,18.97,135
20100901|2010-08-27 00:30,27,18.96,18.975,18.94,18.97,47
20100901|2010-08-27 01:00,27,18.97,18.99,18.965,18.975,68
20100901|2010-08-27 01:30,27,18.975,18.975,18.94,18.94,57
20100901|2010-08-27 02:00,27,18.94,18.99,18.94,18.97,358
20100901|2010-08-27 02:30,27,18.97,18.995,18.97,18.98,89
20100901|2010-08-27 03:00,27,18.975,18.98,18.955,18.955,45
20100901|2010-08-27 03:30,27,18.975,18.975,18.96,18.96,26
20100901|2010-08-27 04:00,27,18.96,18.96,18.9,18.915,119
20100901|2010-08-27 04:30,27,18.92,18.95,18.91,18.945,101
20100901|2010-08-27 05:00,27,18.945,18.97,18.935,18.97,53
20100901|2010-08-27 05:30,27,18.965,19.015,18.965,19.005,185
20100901|2010-08-27 06:00,27,19.005,19.03,18.99,19.005,161
20100901|2010-08-27 06:30,27,19.005,19.01,18.97,18.975,147
20100901|2010-08-27 07:00,27,18.98,19.07,18.975,19.065,732
20100901|2010-08-27 07:30,27,19.06,19.135,19,19.065,2668
20100901|2010-08-27 08:00,27,19.07,19.145,19.045,19.125,856
20100901|2010-08-27 08:30,27,19.125,19.125,19.06,19.07,985
20100901|2010-08-27 09:00,27,19.07,19.095,18.945,19.085,2482
20100901|2010-08-27 09:30,27,19.085,19.31,19.08,19.235,2563
20100901|2010-08-27 10:00,27,19.235,19.34,19.225,19.255,1171
20100901|2010-08-27 10:30,27,19.26,19.28,19.245,19.255,517
20100901|2010-08-27 11:00,27,19.26,19.26,19.15,19.165,578
20100901|2010-08-27 11:30,27,19.165,19.185,19.03,19.04,770
20100901|2010-08-27 12:00,27,19.045,19.075,18.995,19.05,1102
20100901|2010-08-27 12:30,27,19.045,19.08,19.03,19.04,390
20100901|2010-08-27 13:00,27,19.04,19.065,19.02,19.03,228
20100901|2010-08-27 13:30,27,19.04,19.065,19.04,19.065,88
20100901|2010-08-27 14:00,27,19.06,19.07,19.055,19.06,32
20100901|2010-08-27 14:30,27,19.065,19.095,19.065,19.09,163
20100901|2010-08-27 15:00,27,19.085,19.095,19.08,19.09,69
20100901|2010-08-27 15:30,27,19.085,19.1,19.08,19.095,33
20100901|2010-08-27 16:00,27,19.095,19.11,19.09,19.105,30
20100901|2010-08-29 17:00,30,19.07,19.115,19.055,19.11,35
20100901|2010-08-29 17:30,30,19.115,19.24,19.115,19.175,31
20100901|2010-08-29 18:00,30,19.185,19.185,19.155,19.155,16
20100901|2010-08-29 18:30,30,19.14,19.14,19.085,19.085,7
20100901|2010-08-29 19:00,30,19.12,19.15,19.105,19.15,8
20100901|2010-08-29 19:30,30,19.12,19.125,19.12,19.125,2
20100901|2010-08-29 20:00,30,19.12,19.12,19.105,19.105,12
20100901|2010-08-29 20:30,30,19.105,19.125,19.1,19.125,8
20100901|2010-08-29 21:00,30,19.125,19.125,19.105,19.115,16
20100901|2010-08-29 21:30,30,19.115,19.125,19.115,19.115,5
20100901|2010-08-29 22:00,30,19.11,19.12,19.105,19.12,19
20100901|2010-08-29 22:30,30,19.125,19.135,19.105,19.11,13
20100901|2010-08-29 23:00,30,19.105,19.12,19.1,19.115,8
20100901|2010-08-29 23:30,30,19.11,19.16,19.11,19.145,70
20100901|2010-08-30 00:00,30,19.155,19.155,19.125,19.13,77
20100901|2010-08-30 00:30,30,19.13,19.14,19.125,19.14,37
20100901|2010-08-30 01:00,30,19.145,19.145,19.13,19.135,49
20100901|2010-08-30 01:30,30,19.14,19.15,19.14,19.15,8
20100901|2010-08-30 02:00,30,19.15,19.15,19.13,19.135,24
20100901|2010-08-30 02:30,30,19.16,19.17,19.15,19.15,48
20100901|2010-08-30 03:00,30,19.145,19.15,19.13,19.14,31
20100901|2010-08-30 03:30,30,19.125,19.125,19.105,19.105,44
20100901|2010-08-30 04:00,30,19.105,19.105,19.08,19.08,45
20100901|2010-08-30 04:30,30,19.08,19.1,19.075,19.09,15
20100901|2010-08-30 05:00,30,19.09,19.115,19.085,19.115,29
20100901|2010-08-30 05:30,30,19.115,19.12,19.1,19.1,10
20100901|2010-08-30 06:00,30,19.1,19.13,19.1,19.13,28
20100901|2010-08-30 06:30,30,19.135,19.15,19.125,19.13,65
20100901|2010-08-30 07:00,30,19.135,19.205,19.135,19.18,159
20100901|2010-08-30 07:30,30,19.175,19.175,19.03,19.03,317
20100901|2010-08-30 08:00,30,19.035,19.09,18.985,19.08,368
20100901|2010-08-30 08:30,30,19.075,19.145,19.07,19.105,116
20100901|2010-08-30 09:00,30,19.105,19.14,19.02,19.04,159
20100901|2010-08-30 09:30,30,19.035,19.09,19.02,19.065,83
20100901|2010-08-30 10:00,30,19.07,19.07,19.02,19.05,168
20100901|2010-08-30 10:30,30,19.055,19.065,19.035,19.05,70
20100901|2010-08-30 11:00,30,19.05,19.07,19.05,19.07,49
20100901|2010-08-30 11:30,30,19.07,19.095,19.07,19.08,53
20100901|2010-08-30 12:00,30,19.075,19.08,19,19.05,164
20100901|2010-08-30 12:30,30,19.045,19.045,19,19.035,123
20100901|2010-08-30 13:00,30,19.04,19.045,19.02,19.03,19
20100901|2010-08-30 13:30,30,19.03,19.035,19.02,19.025,15
20100901|2010-08-30 14:00,30,19.02,19.035,19.005,19.03,19
20100901|2010-08-30 14:30,30,19.03,19.035,19.01,19.025,41
20100901|2010-08-30 15:00,30,19.015,19.03,19.01,19.01,11
20100901|2010-08-30 15:30,30,19.02,19.025,19.01,19.01,9
20100901|2010-08-30 16:00,30,19.005,19.03,18.99,19.005,28
20100901|2010-08-30 17:00,31,19.025,19.025,19.025,19.025,7
20100901|2010-08-30 17:30,31,19.04,19.04,19.04,19.04,1
20100901|2010-08-30 18:00,31,19.045,19.095,19.045,19.095,8
20100901|2010-08-30 18:30,31,19.045,19.045,19.025,19.035,5
20100901|2010-08-30 19:00,31,19.025,19.03,19.02,19.03,7
20100901|2010-08-30 19:30,31,19.04,19.04,19.04,19.04,1
20100901|2010-08-30 20:00,31,19.025,19.03,19.01,19.01,13
20100901|2010-08-30 20:30,31,19.015,19.015,19.015,19.015,1
20100901|2010-08-30 21:00,31,19.01,19.025,19.01,19.025,6
20100901|2010-08-30 21:30,31,19.025,19.025,19.025,19.025,1
20100901|2010-08-30 22:30,31,19.05,19.06,19.04,19.055,13
20100901|2010-08-30 23:00,31,19.015,19.015,19,19,7
20100901|2010-08-30 23:30,31,18.995,19.015,18.97,18.97,22
20100901|2010-08-31 00:00,31,18.965,18.97,18.915,18.93,60
20100901|2010-08-31 00:30,31,18.935,18.94,18.93,18.93,7
20100901|2010-08-31 01:00,31,18.93,18.93,18.85,18.89,38
20100901|2010-08-31 01:30,31,18.895,18.915,18.895,18.915,21
20100901|2010-08-31 02:00,31,18.915,18.94,18.9,18.93,25
20100901|2010-08-31 02:30,31,18.935,18.935,18.91,18.91,16
20100901|2010-08-31 03:00,31,18.915,18.915,18.915,18.915,1
20100901|2010-08-31 03:30,31,18.925,18.925,18.925,18.925,1
20100901|2010-08-31 04:00,31,18.905,18.905,18.9,18.9,23
20100901|2010-08-31 04:30,31,18.91,18.91,18.88,18.9,8
20100901|2010-08-31 05:00,31,18.915,18.915,18.9,18.9,11
20100901|2010-08-31 05:30,31,18.91,18.91,18.89,18.89,6
20100901|2010-08-31 06:00,31,18.875,18.895,18.83,18.845,76
20100901|2010-08-31 06:30,31,18.86,18.885,18.86,18.885,16
20100901|2010-08-31 07:00,31,18.92,19.01,18.92,18.975,61
20100901|2010-08-31 07:30,31,19.035,19.17,19.035,19.14,126
20100901|2010-08-31 08:00,31,19.155,19.285,19.14,19.23,90
20100901|2010-08-31 08:30,31,19.255,19.27,19.215,19.215,18
20100901|2010-08-31 09:00,31,19.215,19.245,19.2,19.22,19
20100901|2010-08-31 09:30,31,19.24,19.26,19.24,19.25,5
20100901|2010-08-31 10:00,31,19.26,19.29,19.255,19.275,11
20100901|2010-08-31 10:30,31,19.32,19.37,19.3,19.36,21
20100901|2010-08-31 11:00,31,19.35,19.37,19.315,19.315,9
20100901|2010-08-31 11:30,31,19.31,19.355,19.31,19.35,10
20100901|2010-08-31 12:00,31,19.36,19.395,19.35,19.385,21
20100901|2010-08-31 12:30,31,19.38,19.4,19.38,19.39,20
20100901|2010-08-31 13:00,31,19.36,19.365,19.32,19.32,7
20100901|2010-08-31 14:00,31,19.355,19.355,19.345,19.345,2
20100901|2010-08-31 14:30,31,19.35,19.35,19.34,19.34,2
20100901|2010-08-31 15:00,31,19.34,19.34,19.335,19.335,2
20100901|2010-08-31 15:30,31,19.37,19.37,19.37,19.37,1
20100901|2010-08-31 16:00,31,19.39,19.39,19.39,19.39,1
20100901|2010-08-31 17:00,1,19.385,19.39,19.385,19.39,4
20100901|2010-08-31 19:30,1,19.3,19.3,19.3,19.3,2
20100901|2010-08-31 20:00,1,19.3,19.34,19.3,19.34,11
20100901|2010-08-31 20:30,1,19.35,19.36,19.335,19.335,11
20100901|2010-08-31 23:00,1,19.355,19.355,19.355,19.355,1
20100901|2010-09-01 01:30,1,19.415,19.415,19.395,19.4,10
20100901|2010-09-01 02:00,1,19.355,19.355,19.355,19.355,1
20100901|2010-09-01 03:00,1,19.43,19.455,19.43,19.455,13
20100901|2010-09-01 04:00,1,19.455,19.455,19.455,19.455,1
20100901|2010-09-01 06:00,1,19.465,19.465,19.465,19.465,5
20100901|2010-09-01 07:30,1,19.425,19.495,19.385,19.405,61
20100901|2010-09-01 08:00,1,19.39,19.405,19.33,19.36,14
20100901|2010-09-01 08:30,1,19.35,19.355,19.35,19.355,10
20100901|2010-09-01 09:00,1,19.325,19.35,19.305,19.31,15
20100901|2010-09-01 09:30,1,19.37,19.37,19.325,19.325,22
20100901|2010-09-01 10:00,1,19.345,19.365,19.345,19.365,15
20100901|2010-09-01 11:00,1,19.34,19.34,19.34,19.34,2
20100901|2010-09-01 11:30,1,19.345,19.345,19.345,19.345,1
20100901|2010-09-01 12:00,1,19.355,19.355,19.355,19.355,1
20100901|2010-09-01 13:30,1,19.37,19.37,19.37,19.37,3
20100901|2010-09-01 14:00,1,19.355,19.355,19.355,19.355,1
20100901|2010-09-01 14:30,1,19.355,19.355,19.355,19.355,1
20100901|2010-09-01 15:00,1,19.375,19.375,19.375,19.375,1
20100901|2010-09-01 17:30,2,19.37,19.37,19.355,19.355,5
20100901|2010-09-01 18:30,2,19.365,19.375,19.365,19.375,4
20100901|2010-09-01 20:00,2,19.35,19.35,19.35,19.35,1
20100901|2010-09-01 20:30,2,19.345,19.36,19.345,19.36,4
20100901|2010-09-01 21:30,2,19.34,19.34,19.34,19.34,2
20100901|2010-09-01 22:00,2,19.33,19.33,19.33,19.33,2
20100901|2010-09-01 22:30,2,19.325,19.33,19.32,19.33,3
20100901|2010-09-02 00:00,2,19.33,19.33,19.33,19.33,1
20100901|2010-09-02 01:30,2,19.37,19.37,19.37,19.37,1
20100901|2010-09-02 02:00,2,19.37,19.445,19.37,19.44,23
20100901|2010-09-02 02:30,2,19.44,19.44,19.44,19.44,1
20100901|2010-09-02 03:00,2,19.44,19.45,19.44,19.45,4
20100901|2010-09-02 03:30,2,19.44,19.44,19.44,19.44,2
20100901|2010-09-02 04:00,2,19.45,19.5,19.45,19.5,22
20100901|2010-09-02 04:30,2,19.485,19.485,19.455,19.455,3
20100901|2010-09-02 06:30,2,19.45,19.45,19.45,19.45,20
20100901|2010-09-02 07:30,2,19.475,19.48,19.475,19.48,2
20100901|2010-09-02 08:00,2,19.5,19.65,19.5,19.65,8
20100901|2010-09-02 08:30,2,19.6,19.6,19.6,19.6,2
20100901|2010-09-02 09:00,2,19.55,19.59,19.55,19.59,4
20100901|2010-09-02 09:30,2,19.585,19.625,19.57,19.625,31
20100901|2010-09-02 10:30,2,19.555,19.555,19.5,19.52,7
20100901|2010-09-02 11:00,2,19.515,19.515,19.515,19.515,1
20100901|2010-09-02 11:30,2,19.55,19.55,19.55,19.55,1
20100901|2010-09-02 12:00,2,19.63,19.655,19.63,19.635,12
20100901|2010-09-02 12:30,2,19.615,19.635,19.615,19.635,8
20100901|2010-09-02 13:00,2,19.67,19.67,19.645,19.645,5
20100901|2010-09-02 13:30,2,19.63,19.63,19.63,19.63,1
20100901|2010-09-02 14:00,2,19.64,19.64,19.64,19.64,1
20100901|2010-09-02 15:00,2,19.665,19.665,19.665,19.665,4
20100901|2010-09-02 15:30,2,19.66,19.66,19.66,19.66,6
20100901|2010-09-02 19:30,3,19.6,19.64,19.6,19.635,16
20100901|2010-09-02 22:00,3,19.595,19.595,19.595,19.595,1
20100901|2010-09-02 22:30,3,19.605,19.605,19.605,19.605,1
20100901|2010-09-02 23:30,3,19.615,19.62,19.605,19.605,7
20100901|2010-09-03 01:00,3,19.6,19.6,19.55,19.565,7
20100901|2010-09-03 01:30,3,19.61,19.61,19.61,19.61,5
20100901|2010-09-03 07:00,3,19.585,19.585,19.57,19.57,6
20100901|2010-09-03 07:30,3,19.57,19.57,19.49,19.545,36
20100901|2010-09-03 08:00,3,19.56,19.59,19.54,19.58,9
20100901|2010-09-03 08:30,3,19.58,19.58,19.58,19.58,1
20100901|2010-09-03 10:00,3,19.685,19.75,19.685,19.75,16
20100901|2010-09-03 10:30,3,19.8,19.93,19.8,19.865,29
20100901|2010-09-03 11:00,3,19.855,19.855,19.845,19.845,9
20100901|2010-09-03 11:30,3,19.865,19.865,19.865,19.865,1
20100901|2010-09-03 12:00,3,19.865,19.865,19.865,19.865,1
20100901|2010-09-03 13:00,3,19.9,19.9,19.9,19.9,1
20100901|2010-09-03 13:30,3,19.875,19.875,19.875,19.875,1
20100901|2010-09-03 14:30,3,19.88,19.88,19.87,19.87,3
20100901|2010-09-05 18:30,7,19.87,19.87,19.87,19.87,8
20100901|2010-09-05 19:30,7,19.825,19.855,19.825,19.855,5
20100901|2010-09-05 20:00,7,19.84,19.84,19.825,19.825,2
20100901|2010-09-05 20:30,7,19.835,19.835,19.835,19.835,1
20100901|2010-09-05 21:00,7,19.83,19.83,19.83,19.83,1
20100901|2010-09-05 22:30,7,19.855,19.86,19.855,19.855,4
20100901|2010-09-06 00:00,7,19.905,19.91,19.905,19.91,2
20100901|2010-09-06 02:00,7,19.91,19.91,19.9,19.9,5
20100901|2010-09-06 10:00,7,19.92,19.92,19.92,19.92,1
20100901|2010-09-06 18:00,7,19.85,19.85,19.85,19.85,4
20100901|2010-09-06 19:00,7,19.805,19.835,19.775,19.825,15
20100901|2010-09-06 19:30,7,19.835,19.855,19.825,19.855,9
20100901|2010-09-06 20:00,7,19.86,19.86,19.835,19.835,10
20100901|2010-09-06 21:00,7,19.83,19.845,19.825,19.845,4
20100901|2010-09-06 21:30,7,19.845,19.845,19.84,19.845,7
20100901|2010-09-06 22:00,7,19.835,19.835,19.835,19.835,1
20100901|2010-09-06 23:30,7,19.85,19.85,19.85,19.85,1
20100901|2010-09-07 00:00,7,19.845,19.845,19.845,19.845,1
20100901|2010-09-07 00:30,7,19.855,19.855,19.845,19.845,2
20100901|2010-09-07 01:00,7,19.86,19.86,19.85,19.855,3
20100901|2010-09-07 01:30,7,19.875,19.92,19.87,19.92,19
20100901|2010-09-07 02:00,7,19.905,19.905,19.835,19.84,13
20100901|2010-09-07 02:30,7,19.84,19.84,19.84,19.84,1
20100901|2010-09-07 03:00,7,19.805,19.815,19.8,19.8,5
20100901|2010-09-07 03:30,7,19.765,19.765,19.7,19.7,34
20100901|2010-09-07 04:00,7,19.66,19.66,19.615,19.615,6
20100901|2010-09-07 04:30,7,19.6,19.605,19.6,19.6,6
20100901|2010-09-07 05:00,7,19.585,19.585,19.585,19.585,1
20100901|2010-09-07 06:00,7,19.61,19.655,19.61,19.64,13
20100901|2010-09-07 06:30,7,19.67,19.67,19.67,19.67,1
20100901|2010-09-07 07:00,7,19.71,19.86,19.7,19.86,15
20100901|2010-09-07 07:30,7,19.85,20,19.845,19.965,32
20100901|2010-09-07 09:00,7,19.93,19.95,19.93,19.95,2
20100901|2010-09-07 09:30,7,19.905,19.905,19.88,19.88,8
20100901|2010-09-07 10:00,7,19.86,19.86,19.74,19.75,14
20100901|2010-09-07 10:30,7,19.765,19.765,19.765,19.765,1
20100901|2010-09-07 11:00,7,19.81,19.81,19.81,19.81,4
20100901|2010-09-07 11:30,7,19.865,19.865,19.865,19.865,1
20100901|2010-09-07 12:00,7,19.86,19.87,19.86,19.86,4
20100901|2010-09-07 13:00,7,19.905,19.905,19.905,19.905,1
20100901|2010-09-07 14:30,7,19.805,19.805,19.805,19.805,1
20100901|2010-09-07 20:30,8,19.86,19.86,19.86,19.86,2
20100901|2010-09-07 21:00,8,19.865,19.875,19.865,19.875,2
20100901|2010-09-08 01:00,8,19.925,19.93,19.905,19.905,4
20100901|2010-09-08 01:30,8,19.955,19.955,19.955,19.955,1
20100901|2010-09-08 02:00,8,19.97,19.97,19.97,19.97,1
20100901|2010-09-08 05:30,8,19.96,19.96,19.96,19.96,5
20100901|2010-09-08 06:00,8,20,20.03,20,20.03,20
20100901|2010-09-08 07:00,8,20.015,20.11,20.015,20.05,41
20100901|2010-09-08 07:30,8,20.055,20.055,19.91,19.92,103
20100901|2010-09-08 08:00,8,19.985,19.985,19.88,19.88,2
20100901|2010-09-08 08:30,8,19.955,20.015,19.955,19.96,42
20100901|2010-09-08 09:00,8,19.935,19.935,19.92,19.92,10
20100901|2010-09-08 09:30,8,19.98,19.985,19.98,19.985,2
20100901|2010-09-08 11:00,8,19.98,19.985,19.975,19.985,11
20100901|2010-09-08 11:30,8,19.94,19.94,19.915,19.915,44
20100901|2010-09-08 14:30,8,19.925,19.925,19.925,19.925,1
20100901|2010-09-08 19:00,9,19.82,19.82,19.82,19.82,1
20100901|2010-09-08 23:30,9,19.905,19.905,19.905,19.905,2
20100901|2010-09-09 01:00,9,19.875,19.875,19.875,19.875,1
20100901|2010-09-09 06:00,9,19.955,20.015,19.955,20.015,24
20100901|2010-09-09 06:30,9,19.96,19.96,19.96,19.96,4
20100901|2010-09-09 07:00,9,20.01,20.01,20.01,20.01,10
20100901|2010-09-09 07:30,9,19.995,20.03,19.89,19.89,21
20100901|2010-09-09 08:00,9,19.915,19.95,19.915,19.94,29
20100901|2010-09-09 08:30,9,20.01,20.03,20.01,20.03,21
20100901|2010-09-09 09:30,9,19.96,19.96,19.89,19.89,2
20100901|2010-09-09 10:00,9,19.9,19.9,19.79,19.825,93
20100901|2010-09-09 10:30,9,19.835,19.835,19.75,19.76,54
20100901|2010-09-09 11:00,9,19.725,19.83,19.725,19.825,42
20100901|2010-09-09 11:30,9,19.83,19.85,19.78,19.8,60
20100901|2010-09-09 12:00,9,19.82,19.82,19.81,19.815,22
20100901|2010-09-09 13:00,9,19.815,19.815,19.785,19.785,35
20100901|2010-09-09 13:30,9,19.79,19.79,19.77,19.77,21
20100901|2010-09-09 14:00,9,19.805,19.81,19.79,19.79,11
20100901|2010-09-09 14:30,9,19.77,19.77,19.77,19.77,5
20100901|2010-09-09 15:30,9,19.705,19.705,19.65,19.65,3
20100901|2010-09-09 21:00,10,19.675,19.675,19.675,19.675,1
20100901|2010-09-09 22:00,10,19.71,19.71,19.71,19.71,1
20100901|2010-09-10 01:30,10,19.785,19.785,19.785,19.785,2
20100901|2010-09-10 05:30,10,19.91,19.91,19.91,19.91,11
20100901|2010-09-10 07:00,10,19.8,19.8,19.8,19.8,1
20100901|2010-09-10 07:30,10,19.75,19.815,19.75,19.8,25
20100901|2010-09-10 08:00,10,19.8,19.84,19.8,19.84,60
20100901|2010-09-10 08:30,10,19.9,19.9,19.9,19.9,20
20100901|2010-09-10 09:00,10,19.945,19.98,19.94,19.98,53
20100901|2010-09-10 09:30,10,20,20,19.94,19.95,22
20100901|2010-09-10 10:00,10,19.94,20.005,19.94,19.99,22
20100901|2010-09-10 11:00,10,19.85,19.885,19.85,19.86,51
20100901|2010-09-10 11:30,10,19.85,19.85,19.8,19.8,27
20100901|2010-09-10 15:00,10,19.855,19.86,19.855,19.86,2
20100901|2010-09-10 15:30,10,19.86,19.86,19.86,19.86,1
20100901|2010-09-13 08:30,13,20,20,19.99,19.99,3
20100901|2010-09-13 09:00,13,20.15,20.18,20.15,20.18,3
20100901|2010-09-13 09:30,13,20.13,20.13,20.13,20.13,1
20100901|2010-09-13 11:00,13,20.11,20.11,20.11,20.11,1
20100901|2010-09-13 11:30,13,20.11,20.11,20.11,20.11,3
20100901|2010-09-13 14:30,13,20.085,20.085,20.085,20.085,1
20100901|2010-09-13 15:00,13,20.005,20.005,20.005,20.005,1
20100901|2010-09-13 22:30,14,20.15,20.15,20.15,20.15,1
20100901|2010-09-14 02:30,14,20.35,20.35,20.35,20.35,1
20100901|2010-09-14 03:00,14,20.335,20.335,20.335,20.335,1
20100901|2010-09-14 03:30,14,20.35,20.35,20.35,20.35,1
20100901|2010-09-14 06:00,14,20.35,20.35,20.31,20.31,12
20100901|2010-09-14 08:00,14,20.25,20.255,20.25,20.255,2
20100901|2010-09-14 08:30,14,20.32,20.32,20.32,20.32,1
20100901|2010-09-14 09:30,14,20.4,20.45,20.4,20.45,5
20100901|2010-09-14 10:30,14,20.43,20.435,20.43,20.435,3
20100901|2010-09-14 11:00,14,20.45,20.45,20.435,20.435,2
20100901|2010-09-14 14:00,14,20.45,20.45,20.45,20.45,1
20100901|2010-09-14 15:00,14,20.45,20.45,20.45,20.45,2
20100901|2010-09-14 21:00,15,20.46,20.46,20.46,20.46,1
20100901|2010-09-14 22:00,15,20.395,20.395,20.38,20.38,2
20100901|2010-09-15 03:00,15,20.49,20.495,20.49,20.495,20
20100901|2010-09-15 07:30,15,20.32,20.32,20.32,20.32,3
20100901|2010-09-15 08:00,15,20.435,20.435,20.435,20.435,6
20100901|2010-09-15 08:30,15,20.445,20.465,20.445,20.465,11
20100901|2010-09-15 09:30,15,20.55,20.55,20.55,20.55,7
20100901|2010-09-15 11:00,15,20.515,20.515,20.515,20.515,1
20100901|2010-09-16 00:30,16,20.5,20.5,20.5,20.5,2
20100901|2010-09-16 08:00,16,20.655,20.655,20.655,20.655,1
20100901|2010-09-16 21:00,17,20.775,20.775,20.775,20.775,1
20100901|2010-09-17 02:30,17,20.96,20.96,20.96,20.96,1
20100901|2010-09-17 04:30,17,20.905,20.905,20.905,20.905,3
20100901|2010-09-17 08:30,17,20.735,20.735,20.735,20.735,1
20100901|2010-09-17 09:00,17,20.665,20.665,20.635,20.665,3
20100901|2010-09-17 09:30,17,20.77,20.77,20.77,20.77,5
20100901|2010-09-17 10:00,17,20.77,20.77,20.77,20.77,5
20100901|2010-09-17 10:30,17,20.77,20.77,20.77,20.77,1
20100901|2010-09-17 11:30,17,20.86,20.86,20.86,20.86,1
20100901|2010-09-17 14:30,17,20.725,20.725,20.725,20.725,1
20100901|2010-09-19 23:30,20,20.9,20.9,20.9,20.9,2
20100901|2010-09-20 08:30,20,20.815,20.815,20.815,20.815,2
20100901|2010-09-20 09:30,20,20.905,20.905,20.905,20.905,1
20100901|2010-09-20 10:00,20,20.9,20.9,20.9,20.9,1
20100901|2010-09-20 11:30,20,20.77,20.77,20.77,20.77,11
20100901|2010-09-20 14:30,20,20.74,20.74,20.74,20.74,9
20100901|2010-09-21 06:30,21,20.6,20.6,20.55,20.55,2
20100901|2010-09-21 09:00,21,20.62,20.65,20.62,20.65,5
20100901|2010-09-21 13:00,21,20.635,20.83,20.615,20.83,8
20100901|2010-09-22 04:30,22,21.08,21.08,21.08,21.08,1
20100901|2010-09-22 11:00,22,20.99,20.99,20.99,20.99,1
20100901|2010-09-22 12:00,22,20.975,20.975,20.975,20.975,1
20100901|2010-09-22 13:30,22,21.135,21.135,21.135,21.135,1
20100901|2010-09-22 14:00,22,21.12,21.12,21.12,21.12,1
20100901|2010-09-22 20:00,23,21.205,21.205,21.205,21.205,1
20100901|2010-09-23 01:30,23,21.165,21.165,21.165,21.165,1
20100901|2010-09-23 09:30,23,21.12,21.12,21.12,21.12,1
20100901|2010-09-24 08:30,24,21.355,21.355,21.355,21.355,2
20100901|2010-09-24 09:00,24,21.43,21.43,21.43,21.43,1
20100901|2010-09-24 10:00,24,21.415,21.415,21.415,21.415,1
20100901|2010-09-24 11:00,24,21.4,21.4,21.4,21.4,1
20100901|2010-09-24 14:30,24,21.44,21.44,21.44,21.44,1
20100901|2010-09-27 06:30,27,21.57,21.57,21.57,21.57,2
20100901|2010-09-27 07:30,27,21.49,21.49,21.48,21.48,5
20100901|2010-09-27 08:00,27,21.535,21.535,21.535,21.535,2
20100901|2010-09-27 08:30,27,21.495,21.5,21.4,21.4,11
20100901|2010-09-27 09:30,27,21.4,21.4,21.4,21.4,2
20100901|2010-09-27 10:30,27,21.41,21.43,21.41,21.41,8
20100901|2010-09-27 11:30,27,21.46,21.46,21.435,21.435,3
20100901|2010-09-27 12:00,27,21.42,21.465,21.42,21.465,2
20100901|2010-09-27 12:30,27,21.45,21.45,21.45,21.45,6
20100901|2010-09-27 13:30,27,21.465,21.465,21.465,21.465,1
20100901|2010-09-27 14:00,27,21.485,21.485,21.485,21.485,6
20100901|2010-09-27 14:30,27,21.47,21.47,21.47,21.47,3
20100901|2010-09-27 18:00,28,21.35,21.35,21.35,21.35,1
20100901|2010-09-28 08:00,28,21.31,21.315,21.31,21.315,2
20100901|2010-09-28 10:30,28,21.655,21.655,21.655,21.655,2
20100901|2010-09-28 11:00,28,21.65,21.65,21.65,21.65,1
20101001|2010-07-30 07:30,30,17.94,17.94,17.88,17.88,2
20101001|2010-08-01 17:00,2,18.025,18.025,18.025,18.025,2
20101001|2010-08-02 08:00,2,18.47,18.47,18.47,18.47,1
20101001|2010-08-02 09:30,2,18.5,18.5,18.5,18.5,1
20101001|2010-08-02 13:00,2,18.425,18.425,18.425,18.425,2
20101001|2010-08-03 08:00,3,18.47,18.47,18.47,18.47,1
20101001|2010-08-03 08:30,3,18.45,18.45,18.45,18.45,1
20101001|2010-08-04 11:00,4,18.555,18.57,18.555,18.57,2
20101001|2010-08-05 14:00,5,18.37,18.375,18.37,18.375,2
20101001|2010-08-06 07:30,6,18.345,18.475,18.345,18.46,6
20101001|2010-08-06 14:30,6,18.485,18.485,18.485,18.485,4
20101001|2010-08-09 07:30,9,18.505,18.505,18.505,18.505,1
20101001|2010-08-10 02:30,10,18.19,18.19,18.19,18.19,5
20101001|2010-08-10 06:00,10,18.13,18.13,18.13,18.13,2
20101001|2010-08-10 07:30,10,18.065,18.065,18.065,18.065,1
20101001|2010-08-10 10:30,10,18.22,18.22,18.22,18.22,10
20101001|2010-08-10 12:00,10,18.245,18.245,18.22,18.22,2
20101001|2010-08-10 13:00,10,18.235,18.34,18.235,18.34,2
20101001|2010-08-10 13:30,10,18.4,18.4,18.4,18.4,1
20101001|2010-08-10 14:00,10,18.395,18.395,18.395,18.395,2
20101001|2010-08-10 23:30,11,18.28,18.28,18.28,18.28,1
20101001|2010-08-11 03:00,11,18.21,18.21,18.2,18.2,2
20101001|2010-08-11 04:30,11,18.13,18.13,18.125,18.125,10
20101001|2010-08-11 07:00,11,18.185,18.215,18.185,18.215,5
20101001|2010-08-11 07:30,11,18.25,18.25,18.21,18.21,5
20101001|2010-08-11 08:00,11,18.085,18.105,18.075,18.08,16
20101001|2010-08-11 10:00,11,18.005,18.005,18.005,18.005,4
20101001|2010-08-11 10:30,11,17.885,17.885,17.885,17.885,1
20101001|2010-08-11 12:30,11,17.915,17.915,17.915,17.915,4
20101001|2010-08-11 14:00,11,17.9,17.9,17.9,17.9,1
20101001|2010-08-12 03:30,12,17.915,17.915,17.915,17.915,4
20101001|2010-08-12 05:00,12,17.945,17.945,17.945,17.945,1
20101001|2010-08-12 09:00,12,18.06,18.06,18.06,18.06,1
20101001|2010-08-16 02:00,16,18.215,18.215,18.21,18.21,15
20101001|2010-08-16 08:30,16,18.405,18.405,18.405,18.405,2
20101001|2010-08-16 22:00,17,18.41,18.41,18.41,18.41,20
20101001|2010-08-17 07:30,17,18.54,18.54,18.54,18.54,20
20101001|2010-08-17 08:30,17,18.54,18.54,18.54,18.54,1
20101001|2010-08-17 10:00,17,18.58,18.58,18.58,18.58,1
20101001|2010-08-17 14:30,17,18.54,18.54,18.54,18.54,2
20101001|2010-08-17 22:00,18,18.53,18.53,18.53,18.53,1
20101001|2010-08-17 22:30,18,18.535,18.535,18.535,18.535,1
20101001|2010-08-18 00:00,18,18.56,18.56,18.56,18.56,2
20101001|2010-08-18 09:30,18,18.275,18.275,18.27,18.27,2
20101001|2010-08-18 10:00,18,18.28,18.28,18.28,18.28,1
20101001|2010-08-18 10:30,18,18.375,18.375,18.375,18.375,1
20101001|2010-08-18 14:00,18,18.41,18.41,18.41,18.41,1
20101001|2010-08-19 07:00,19,18.5,18.5,18.5,18.5,1
20101001|2010-08-19 08:00,19,18.575,18.575,18.555,18.555,3
20101001|2010-08-19 08:30,19,18.54,18.54,18.54,18.54,1
20101001|2010-08-19 09:30,19,18.495,18.495,18.495,18.495,1
20101001|2010-08-19 10:00,19,18.4,18.4,18.4,18.4,1
20101001|2010-08-19 11:30,19,18.355,18.355,18.355,18.355,1
20101001|2010-08-19 12:30,19,18.34,18.34,18.34,18.34,1
20101001|2010-08-19 13:30,19,18.315,18.315,18.315,18.315,1
20101001|2010-08-19 14:30,19,18.34,18.34,18.325,18.325,6
20101001|2010-08-20 03:00,20,18.305,18.32,18.305,18.32,2
20101001|2010-08-20 03:30,20,18.3,18.3,18.3,18.3,1
20101001|2010-08-20 04:00,20,18.295,18.295,18.295,18.295,5
20101001|2010-08-20 04:30,20,18.26,18.26,18.26,18.26,1
20101001|2010-08-20 05:00,20,18.21,18.21,18.2,18.205,7
20101001|2010-08-20 05:30,20,18.21,18.21,18.21,18.21,6
20101001|2010-08-20 07:30,20,18.1,18.1,18.075,18.075,4
20101001|2010-08-20 08:00,20,18.1,18.1,18.1,18.1,4
20101001|2010-08-20 08:30,20,17.975,17.975,17.975,17.975,1
20101001|2010-08-20 09:00,20,17.965,17.965,17.965,17.965,1
20101001|2010-08-20 10:00,20,17.875,17.89,17.875,17.89,2
20101001|2010-08-20 11:30,20,17.98,17.98,17.98,17.98,1
20101001|2010-08-22 19:00,23,17.945,17.945,17.945,17.945,1
20101001|2010-08-22 21:00,23,18.005,18.005,18.005,18.005,1
20101001|2010-08-23 03:00,23,18.03,18.03,18.01,18.01,15
20101001|2010-08-23 05:00,23,18.01,18.02,18.01,18.02,2
20101001|2010-08-23 06:30,23,17.94,17.94,17.93,17.94,20
20101001|2010-08-23 09:30,23,17.955,17.96,17.955,17.96,10
20101001|2010-08-23 10:00,23,17.94,17.94,17.94,17.94,5
20101001|2010-08-24 05:30,24,17.915,17.915,17.915,17.915,1
20101001|2010-08-24 07:00,24,17.81,17.81,17.81,17.81,1
20101001|2010-08-24 07:30,24,17.785,17.785,17.785,17.785,1
20101001|2010-08-24 09:00,24,18.2,18.45,18.2,18.45,10
20101001|2010-08-24 11:00,24,18.44,18.44,18.435,18.435,2
20101001|2010-08-24 11:30,24,18.395,18.435,18.395,18.435,3
20101001|2010-08-24 12:00,24,18.43,18.43,18.43,18.43,1
20101001|2010-08-25 02:00,25,18.445,18.445,18.445,18.445,1
20101001|2010-08-25 03:30,25,18.615,18.615,18.59,18.59,10
20101001|2010-08-25 05:00,25,18.58,18.58,18.58,18.58,1
20101001|2010-08-25 07:00,25,18.595,18.6,18.59,18.6,3
20101001|2010-08-25 07:30,25,18.68,18.68,18.68,18.68,1
20101001|2010-08-25 08:00,25,18.765,18.785,18.75,18.75,7
20101001|2010-08-25 08:30,25,18.73,18.73,18.7,18.7,3
20101001|2010-08-25 09:00,25,18.71,18.85,18.71,18.83,7
20101001|2010-08-25 09:30,25,18.76,18.76,18.76,18.76,1
20101001|2010-08-25 11:00,25,18.81,18.81,18.8,18.8,2
20101001|2010-08-25 12:00,25,18.95,18.95,18.95,18.95,1
20101001|2010-08-25 13:30,25,18.96,18.96,18.96,18.96,1
20101001|2010-08-25 15:30,25,18.935,18.935,18.935,18.935,1
20101001|2010-08-25 21:30,26,19.02,19.02,19.02,19.02,3
20101001|2010-08-25 23:00,26,19.01,19.01,19.01,19.01,1
20101001|2010-08-26 00:00,26,19.08,19.08,19.08,19.08,2
20101001|2010-08-26 02:00,26,19.035,19.035,19.035,19.035,1
20101001|2010-08-26 05:30,26,19.065,19.065,19.065,19.065,1
20101001|2010-08-26 08:30,26,19.08,19.135,19.08,19.135,2
20101001|2010-08-26 12:00,26,19.005,19.005,19.005,19.005,2
20101001|2010-08-26 12:30,26,18.985,18.985,18.965,18.965,3
20101001|2010-08-26 13:00,26,18.965,18.965,18.965,18.965,1
20101001|2010-08-26 14:00,26,18.965,18.965,18.965,18.965,1
20101001|2010-08-26 15:00,26,18.975,18.975,18.975,18.975,1
20101001|2010-08-26 17:30,27,18.935,18.935,18.92,18.92,2
20101001|2010-08-26 23:30,27,18.97,18.97,18.97,18.97,4
20101001|2010-08-27 00:00,27,18.99,18.99,18.985,18.985,3
20101001|2010-08-27 00:30,27,18.95,18.95,18.95,18.95,4
20101001|2010-08-27 01:00,27,19.005,19.005,19.005,19.005,6
20101001|2010-08-27 04:30,27,18.955,18.955,18.955,18.955,1
20101001|2010-08-27 05:30,27,18.995,18.995,18.995,18.995,1
20101001|2010-08-27 06:00,27,19.015,19.015,19,19,5
20101001|2010-08-27 06:30,27,18.995,18.995,18.995,18.995,1
20101001|2010-08-27 07:30,27,19.02,19.1,19.02,19.1,2
20101001|2010-08-27 08:00,27,19.135,19.135,19.135,19.135,2
20101001|2010-08-27 08:30,27,19.1,19.1,19.065,19.08,4
20101001|2010-08-27 09:00,27,19.04,19.04,18.965,18.965,2
20101001|2010-08-27 09:30,27,19.25,19.315,19.23,19.28,11
20101001|2010-08-27 10:00,27,19.29,19.3,19.29,19.3,2
20101001|2010-08-27 11:00,27,19.225,19.225,19.165,19.165,2
20101001|2010-08-27 11:30,27,19.135,19.135,19.065,19.065,2
20101001|2010-08-27 12:30,27,19.045,19.045,19.045,19.045,3
20101001|2010-08-27 13:00,27,19.06,19.06,19.06,19.06,1
20101001|2010-08-27 13:30,27,19.06,19.06,19.06,19.06,3
20101001|2010-08-27 14:30,27,19.09,19.09,19.075,19.075,2
20101001|2010-08-27 15:00,27,19.105,19.105,19.1,19.1,3
20101001|2010-08-29 17:00,30,19.085,19.085,19.085,19.085,1
20101001|2010-08-29 18:30,30,19.14,19.14,19.14,19.14,1
20101001|2010-08-29 20:00,30,19.115,19.115,19.115,19.115,1
20101001|2010-08-29 23:00,30,19.13,19.13,19.13,19.13,1
20101001|2010-08-29 23:30,30,19.165,19.165,19.165,19.165,1
20101001|2010-08-30 00:30,30,19.13,19.13,19.13,19.13,1
20101001|2010-08-30 03:30,30,19.125,19.125,19.125,19.125,1
20101001|2010-08-30 05:00,30,19.105,19.105,19.105,19.105,1
20101001|2010-08-30 06:00,30,19.12,19.12,19.12,19.12,2
20101001|2010-08-30 07:30,30,19.06,19.06,19.06,19.06,1
20101001|2010-08-30 08:00,30,19.005,19.08,19.005,19.08,2
20101001|2010-08-30 08:30,30,19.08,19.13,19.08,19.13,3
20101001|2010-08-30 10:30,30,19.055,19.055,19.055,19.055,1
20101001|2010-08-30 12:00,30,19.015,19.015,19.015,19.015,4
20101001|2010-08-30 12:30,30,19.035,19.05,19.035,19.05,2
20101001|2010-08-30 13:30,30,19.025,19.025,19.025,19.025,1
20101001|2010-08-30 15:30,30,19.025,19.025,19.025,19.025,1
20101001|2010-08-30 18:30,31,19.04,19.04,19.04,19.04,1
20101001|2010-08-31 00:00,31,18.925,18.925,18.925,18.925,1
20101001|2010-08-31 03:00,31,18.935,18.935,18.935,18.935,1
20101001|2010-08-31 04:00,31,18.91,18.91,18.91,18.91,2
20101001|2010-08-31 06:00,31,18.88,18.88,18.88,18.88,1
20101001|2010-08-31 07:30,31,19.09,19.165,19.09,19.165,7
20101001|2010-08-31 08:00,31,19.235,19.27,19.235,19.27,8
20101001|2010-08-31 08:30,31,19.275,19.275,19.245,19.25,5
20101001|2010-08-31 09:30,31,19.26,19.26,19.24,19.24,2
20101001|2010-08-31 10:00,31,19.27,19.27,19.25,19.25,4
20101001|2010-08-31 10:30,31,19.285,19.38,19.28,19.36,22
20101001|2010-08-31 11:00,31,19.355,19.395,19.35,19.395,12
20101001|2010-08-31 11:30,31,19.345,19.345,19.345,19.345,7
20101001|2010-08-31 12:00,31,19.37,19.405,19.37,19.405,9
20101001|2010-08-31 13:00,31,19.37,19.37,19.35,19.35,4
20101001|2010-08-31 13:30,31,19.335,19.335,19.33,19.33,4
20101001|2010-08-31 14:00,31,19.34,19.34,19.34,19.34,1
20101001|2010-08-31 14:30,31,19.35,19.35,19.35,19.35,1
20101001|2010-08-31 15:30,31,19.365,19.365,19.365,19.365,1
20101001|2010-08-31 17:00,1,19.38,19.38,19.36,19.36,9
20101001|2010-08-31 23:30,1,19.385,19.385,19.385,19.385,1
20101001|2010-09-01 01:30,1,19.4,19.42,19.4,19.42,3
20101001|2010-09-01 03:00,1,19.455,19.455,19.445,19.445,2
20101001|2010-09-01 03:30,1,19.45,19.45,19.45,19.45,1
20101001|2010-09-01 04:30,1,19.47,19.47,19.47,19.47,1
20101001|2010-09-01 05:00,1,19.48,19.48,19.48,19.48,3
20101001|2010-09-01 07:30,1,19.48,19.48,19.415,19.415,2
20101001|2010-09-01 08:00,1,19.385,19.385,19.385,19.385,1
20101001|2010-09-01 08:30,1,19.36,19.36,19.32,19.33,11
20101001|2010-09-01 09:00,1,19.35,19.35,19.32,19.32,6
20101001|2010-09-01 09:30,1,19.365,19.365,19.35,19.35,2
20101001|2010-09-01 12:00,1,19.37,19.375,19.37,19.375,4
20101001|2010-09-01 12:30,1,19.35,19.35,19.35,19.35,4
20101001|2010-09-01 14:30,1,19.365,19.365,19.365,19.365,1
20101001|2010-09-01 22:00,2,19.34,19.34,19.34,19.34,1
20101001|2010-09-02 02:00,2,19.445,19.445,19.445,19.445,1
20101001|2010-09-02 03:30,2,19.45,19.45,19.45,19.45,1
20101001|2010-09-02 04:00,2,19.485,19.505,19.48,19.5,4
20101001|2010-09-02 05:30,2,19.48,19.48,19.48,19.48,1
20101001|2010-09-02 07:00,2,19.51,19.51,19.51,19.51,1
20101001|2010-09-02 07:30,2,19.49,19.49,19.485,19.485,2
20101001|2010-09-02 08:00,2,19.48,19.55,19.48,19.55,3
20101001|2010-09-02 08:30,2,19.62,19.64,19.62,19.64,2
20101001|2010-09-02 09:00,2,19.58,19.58,19.58,19.58,1
20101001|2010-09-02 09:30,2,19.595,19.645,19.595,19.64,17
20101001|2010-09-02 11:30,2,19.6,19.6,19.6,19.6,1
20101001|2010-09-02 12:30,2,19.66,19.66,19.66,19.66,1
20101001|2010-09-02 13:00,2,19.69,19.69,19.69,19.69,1
20101001|2010-09-02 13:30,2,19.645,19.645,19.645,19.645,1
20101001|2010-09-02 14:30,2,19.675,19.69,19.67,19.67,8
20101001|2010-09-02 22:30,3,19.625,19.625,19.625,19.625,10
20101001|2010-09-02 23:30,3,19.63,19.63,19.625,19.625,15
20101001|2010-09-03 02:00,3,19.63,19.63,19.63,19.63,10
20101001|2010-09-03 07:30,3,19.605,19.605,19.52,19.545,18
20101001|2010-09-03 08:00,3,19.59,19.635,19.575,19.575,5
20101001|2010-09-03 08:30,3,19.6,19.615,19.6,19.615,22
20101001|2010-09-03 09:00,3,19.58,19.62,19.56,19.56,23
20101001|2010-09-03 09:30,3,19.535,19.56,19.535,19.56,15
20101001|2010-09-03 10:00,3,19.62,19.65,19.62,19.65,17
20101001|2010-09-03 10:30,3,19.86,19.875,19.86,19.86,17
20101001|2010-09-03 12:00,3,19.87,19.87,19.87,19.87,15
20101001|2010-09-03 12:30,3,19.91,19.91,19.91,19.91,1
20101001|2010-09-03 13:00,3,19.91,19.92,19.91,19.92,2
20101001|2010-09-03 13:30,3,19.89,19.905,19.885,19.905,11
20101001|2010-09-03 14:30,3,19.86,19.86,19.86,19.86,5
20101001|2010-09-05 22:30,7,19.87,19.87,19.87,19.87,1
20101001|2010-09-06 00:00,7,19.92,19.92,19.92,19.92,1
20101001|2010-09-06 00:30,7,19.885,19.885,19.885,19.885,1
20101001|2010-09-06 03:30,7,19.895,19.895,19.88,19.88,14
20101001|2010-09-07 03:30,7,19.75,19.75,19.75,19.75,1
20101001|2010-09-07 04:00,7,19.665,19.665,19.625,19.665,8
20101001|2010-09-07 05:00,7,19.62,19.63,19.605,19.63,5
20101001|2010-09-07 05:30,7,19.635,19.635,19.635,19.635,2
20101001|2010-09-07 06:30,7,19.68,19.685,19.68,19.685,2
20101001|2010-09-07 07:00,7,19.715,19.815,19.715,19.815,9
20101001|2010-09-07 07:30,7,19.86,19.99,19.86,19.96,12
20101001|2010-09-07 08:00,7,19.945,19.99,19.94,19.965,7
20101001|2010-09-07 08:30,7,19.93,19.93,19.93,19.93,1
20101001|2010-09-07 09:00,7,19.96,19.96,19.96,19.96,1
20101001|2010-09-07 09:30,7,19.9,19.9,19.9,19.9,1
20101001|2010-09-07 10:00,7,19.855,19.855,19.735,19.775,8
20101001|2010-09-07 10:30,7,19.785,19.81,19.785,19.81,3
20101001|2010-09-07 11:00,7,19.825,19.86,19.825,19.86,2
20101001|2010-09-07 13:00,7,19.915,19.915,19.915,19.915,1
20101001|2010-09-07 14:30,7,19.855,19.855,19.835,19.835,2
20101001|2010-09-07 15:00,7,19.8,19.825,19.8,19.825,2
20101001|2010-09-07 16:00,7,19.805,19.805,19.805,19.805,1
20101001|2010-09-07 18:00,8,19.87,19.87,19.87,19.87,1
20101001|2010-09-07 18:30,8,19.865,19.865,19.865,19.865,1
20101001|2010-09-07 22:30,8,19.885,19.885,19.885,19.885,1
20101001|2010-09-07 23:30,8,19.915,19.915,19.905,19.905,2
20101001|2010-09-08 00:00,8,19.88,19.88,19.88,19.88,1
20101001|2010-09-08 01:00,8,19.93,19.935,19.925,19.925,3
20101001|2010-09-08 01:30,8,19.96,19.96,19.96,19.96,1
20101001|2010-09-08 02:00,8,19.97,19.985,19.97,19.975,3
20101001|2010-09-08 05:00,8,19.94,19.96,19.94,19.96,14
20101001|2010-09-08 06:30,8,20.015,20.015,20.015,20.015,1
20101001|2010-09-08 07:00,8,20.08,20.1,20.06,20.07,15
20101001|2010-09-08 07:30,8,20.01,20.04,19.95,19.95,4
20101001|2010-09-08 08:00,8,20,20,19.9,19.93,5
20101001|2010-09-08 08:30,8,20.02,20.02,20,20,8
20101001|2010-09-08 09:00,8,19.915,19.995,19.91,19.995,3
20101001|2010-09-08 09:30,8,20,20,20,20,1
20101001|2010-09-08 10:00,8,19.99,19.99,19.99,19.99,1
20101001|2010-09-08 11:30,8,19.91,19.925,19.91,19.925,4
20101001|2010-09-08 12:00,8,19.965,19.985,19.965,19.985,2
20101001|2010-09-08 12:30,8,19.975,19.975,19.965,19.965,6
20101001|2010-09-08 13:00,8,19.97,19.985,19.97,19.985,3
20101001|2010-09-08 13:30,8,19.955,19.955,19.955,19.955,1
20101001|2010-09-08 15:00,8,19.93,19.93,19.93,19.93,2
20101001|2010-09-08 19:00,9,19.93,19.93,19.85,19.85,2
20101001|2010-09-08 20:30,9,19.83,19.83,19.825,19.825,3
20101001|2010-09-08 23:00,9,19.84,19.84,19.83,19.83,2
20101001|2010-09-09 00:00,9,19.875,19.875,19.87,19.875,3
20101001|2010-09-09 01:00,9,19.88,19.88,19.88,19.88,1
20101001|2010-09-09 03:30,9,19.875,19.875,19.875,19.875,2
20101001|2010-09-09 04:30,9,19.87,19.87,19.87,19.87,1
20101001|2010-09-09 05:00,9,19.905,19.925,19.905,19.925,2
20101001|2010-09-09 06:00,9,19.99,20.015,19.985,20,14
20101001|2010-09-09 06:30,9,19.99,19.99,19.96,19.96,3
20101001|2010-09-09 07:00,9,19.99,20.01,19.99,20.01,2
20101001|2010-09-09 07:30,9,19.995,20.06,19.95,19.95,6
20101001|2010-09-09 08:00,9,19.94,19.94,19.94,19.94,1
20101001|2010-09-09 08:30,9,19.965,20.02,19.965,20.02,5
20101001|2010-09-09 09:00,9,19.99,20.01,19.99,20.01,4
20101001|2010-09-09 09:30,9,20,20,19.905,19.905,3
20101001|2010-09-09 10:00,9,19.87,19.87,19.815,19.815,4
20101001|2010-09-09 10:30,9,19.83,19.83,19.81,19.81,27
20101001|2010-09-09 11:00,9,19.805,19.85,19.805,19.83,3
20101001|2010-09-09 13:30,9,19.79,19.79,19.79,19.79,4
20101001|2010-09-09 14:30,9,19.78,19.78,19.78,19.78,5
20101001|2010-09-09 15:00,9,19.76,19.76,19.76,19.76,2
20101001|2010-09-09 22:30,10,19.715,19.715,19.715,19.715,1
20101001|2010-09-10 05:30,10,19.945,19.945,19.9,19.9,2
20101001|2010-09-10 06:30,10,19.895,19.895,19.895,19.895,1
20101001|2010-09-10 07:00,10,19.875,19.875,19.875,19.875,1
20101001|2010-09-10 07:30,10,19.79,19.795,19.79,19.795,2
20101001|2010-09-10 08:00,10,19.82,19.875,19.82,19.875,2
20101001|2010-09-10 08:30,10,19.905,20.015,19.905,20.015,7
20101001|2010-09-10 09:00,10,19.95,20.005,19.95,20.005,3
20101001|2010-09-10 10:00,10,19.97,20.01,19.97,20.01,3
20101001|2010-09-10 10:30,10,19.815,19.815,19.815,19.815,1
20101001|2010-09-12 18:30,13,19.835,19.835,19.835,19.835,1
20101001|2010-09-13 01:00,13,19.955,19.97,19.955,19.97,2
20101001|2010-09-13 02:00,13,19.92,19.92,19.92,19.92,1
20101001|2010-09-13 02:30,13,19.95,19.95,19.95,19.95,1
20101001|2010-09-13 04:30,13,19.905,19.905,19.905,19.905,1
20101001|2010-09-13 08:30,13,20.03,20.03,20.015,20.015,2
20101001|2010-09-13 09:00,13,20.19,20.19,20.19,20.19,1
20101001|2010-09-13 14:30,13,20.01,20.01,20.01,20.01,2
20101001|2010-09-13 20:00,14,20.11,20.11,20.11,20.11,1
20101001|2010-09-13 23:00,14,20.165,20.165,20.165,20.165,1
20101001|2010-09-14 01:30,14,20.2,20.2,20.2,20.2,1
20101001|2010-09-14 02:00,14,20.29,20.29,20.29,20.29,13
20101001|2010-09-14 02:30,14,20.35,20.35,20.35,20.35,1
20101001|2010-09-14 03:00,14,20.36,20.36,20.36,20.36,2
20101001|2010-09-14 07:00,14,20.31,20.31,20.31,20.31,1
20101001|2010-09-14 08:00,14,20.28,20.28,20.26,20.26,2
20101001|2010-09-14 09:00,14,20.38,20.38,20.365,20.375,3
20101001|2010-09-14 09:30,14,20.42,20.42,20.42,20.42,1
20101001|2010-09-14 10:00,14,20.475,20.475,20.47,20.47,9
20101001|2010-09-14 11:00,14,20.45,20.45,20.45,20.45,1
20101001|2010-09-14 11:30,14,20.39,20.395,20.39,20.395,2
20101001|2010-09-14 22:00,15,20.4,20.4,20.4,20.4,1
20101001|2010-09-15 05:30,15,20.465,20.465,20.465,20.465,1
20101001|2010-09-15 06:00,15,20.435,20.45,20.435,20.445,10
20101001|2010-09-15 07:30,15,20.36,20.36,20.35,20.35,3
20101001|2010-09-15 08:30,15,20.46,20.51,20.46,20.51,4
20101001|2010-09-15 09:00,15,20.5,20.54,20.5,20.54,4
20101001|2010-09-15 09:30,15,20.57,20.61,20.57,20.61,6
20101001|2010-09-15 10:00,15,20.585,20.585,20.535,20.585,10
20101001|2010-09-15 10:30,15,20.585,20.585,20.48,20.48,7
20101001|2010-09-15 11:30,15,20.54,20.56,20.54,20.56,3
20101001|2010-09-15 12:00,15,20.545,20.545,20.545,20.545,1
20101001|2010-09-15 12:30,15,20.55,20.55,20.55,20.55,2
20101001|2010-09-15 13:00,15,20.565,20.565,20.565,20.565,1
20101001|2010-09-15 15:00,15,20.6,20.6,20.6,20.6,2
20101001|2010-09-15 18:00,16,20.62,20.62,20.615,20.615,2
20101001|2010-09-15 18:30,16,20.605,20.605,20.605,20.605,1
20101001|2010-09-16 01:00,16,20.49,20.49,20.49,20.49,1
20101001|2010-09-16 02:00,16,20.565,20.565,20.565,20.565,1
20101001|2010-09-16 03:00,16,20.57,20.57,20.57,20.57,1
20101001|2010-09-16 03:30,16,20.59,20.595,20.59,20.595,2
20101001|2010-09-16 04:00,16,20.595,20.595,20.595,20.595,19
20101001|2010-09-16 05:00,16,20.635,20.66,20.635,20.66,2
20101001|2010-09-16 05:30,16,20.705,20.705,20.705,20.705,2
20101001|2010-09-16 06:30,16,20.695,20.695,20.695,20.695,2
20101001|2010-09-16 07:30,16,20.665,20.665,20.665,20.665,1
20101001|2010-09-16 08:30,16,20.66,20.66,20.64,20.64,2
20101001|2010-09-16 09:00,16,20.67,20.735,20.67,20.735,3
20101001|2010-09-16 09:30,16,20.66,20.66,20.66,20.66,1
20101001|2010-09-16 10:00,16,20.76,20.76,20.76,20.76,1
20101001|2010-09-16 10:30,16,20.77,20.77,20.77,20.77,1
20101001|2010-09-16 11:30,16,20.75,20.75,20.75,20.75,1
20101001|2010-09-16 12:00,16,20.79,20.79,20.755,20.755,3
20101001|2010-09-16 14:00,16,20.8,20.8,20.795,20.795,3
20101001|2010-09-16 17:00,17,20.75,20.75,20.75,20.75,1
20101001|2010-09-16 23:00,17,20.83,20.83,20.83,20.83,2
20101001|2010-09-17 02:00,17,20.95,20.95,20.95,20.95,1
20101001|2010-09-17 07:00,17,20.895,20.895,20.84,20.86,11
20101001|2010-09-17 07:30,17,20.79,20.79,20.79,20.79,2
20101001|2010-09-17 08:00,17,20.75,20.81,20.75,20.81,2
20101001|2010-09-17 08:30,17,20.655,20.655,20.65,20.655,4
20101001|2010-09-17 09:00,17,20.64,20.64,20.64,20.64,2
20101001|2010-09-17 09:30,17,20.72,20.72,20.72,20.72,1
20101001|2010-09-17 10:30,17,20.77,20.77,20.77,20.77,1
20101001|2010-09-17 11:00,17,20.835,20.835,20.835,20.835,1
20101001|2010-09-17 11:30,17,20.85,20.85,20.85,20.85,1
20101001|2010-09-17 12:00,17,20.8,20.8,20.79,20.79,2
20101001|2010-09-17 12:30,17,20.8,20.805,20.785,20.785,4
20101001|2010-09-17 13:00,17,20.815,20.815,20.815,20.815,1
20101001|2010-09-17 14:30,17,20.74,20.74,20.74,20.74,1
20101001|2010-09-19 18:30,20,20.75,20.75,20.75,20.75,1
20101001|2010-09-19 19:00,20,20.795,20.795,20.795,20.795,1
20101001|2010-09-19 21:30,20,20.9,20.905,20.83,20.83,6
20101001|2010-09-20 01:30,20,20.94,20.94,20.94,20.94,1
20101001|2010-09-20 02:00,20,20.92,20.92,20.92,20.92,1
20101001|2010-09-20 05:30,20,20.895,20.895,20.895,20.895,1
20101001|2010-09-20 06:00,20,20.93,20.93,20.93,20.93,1
20101001|2010-09-20 07:00,20,20.885,20.885,20.885,20.885,1
20101001|2010-09-20 07:30,20,20.81,20.81,20.81,20.81,1
20101001|2010-09-20 08:00,20,20.815,20.815,20.795,20.815,3
20101001|2010-09-20 08:30,20,20.775,20.845,20.775,20.845,3
20101001|2010-09-20 09:00,20,20.845,20.885,20.845,20.885,2
20101001|2010-09-20 09:30,20,20.915,20.915,20.915,20.915,1
20101001|2010-09-20 10:00,20,20.9,20.91,20.9,20.91,2
20101001|2010-09-20 11:00,20,20.75,20.75,20.75,20.75,2
20101001|2010-09-20 11:30,20,20.755,20.755,20.755,20.755,1
20101001|2010-09-20 12:00,20,20.79,20.79,20.79,20.79,1
20101001|2010-09-20 13:00,20,20.82,20.82,20.82,20.82,1
20101001|2010-09-21 00:00,21,20.695,20.695,20.685,20.685,2
20101001|2010-09-21 07:30,21,20.655,20.685,20.655,20.685,4
20101001|2010-09-21 08:30,21,20.63,20.665,20.63,20.665,2
20101001|2010-09-21 09:00,21,20.635,20.635,20.635,20.635,1
20101001|2010-09-21 13:00,21,20.69,20.69,20.69,20.69,3
20101001|2010-09-21 13:30,21,20.785,20.945,20.785,20.94,5
20101001|2010-09-21 14:00,21,20.885,20.885,20.88,20.88,6
20101001|2010-09-21 14:30,21,20.89,20.93,20.89,20.93,3
20101001|2010-09-21 15:00,21,21.015,21.015,21.01,21.01,6
20101001|2010-09-21 20:00,22,20.94,20.94,20.94,20.94,1
20101001|2010-09-21 23:00,22,20.93,20.93,20.93,20.93,1
20101001|2010-09-22 00:30,22,20.94,20.94,20.94,20.94,1
20101001|2010-09-22 01:30,22,21.06,21.06,21.06,21.06,1
20101001|2010-09-22 05:00,22,21.095,21.11,21.095,21.11,15
20101001|2010-09-22 05:30,22,21.055,21.055,21.055,21.055,1
20101001|2010-09-22 06:30,22,21.09,21.09,21.09,21.09,1
20101001|2010-09-22 07:00,22,21.02,21.055,21.02,21.055,2
20101001|2010-09-22 08:30,22,21.16,21.17,21.16,21.17,5
20101001|2010-09-22 09:30,22,21.025,21.025,21.015,21.015,2
20101001|2010-09-22 10:30,22,20.955,21.005,20.95,20.95,5
20101001|2010-09-22 11:00,22,20.98,20.98,20.98,20.98,1
20101001|2010-09-22 11:30,22,21.01,21.01,21.01,21.01,1
20101001|2010-09-22 12:00,22,20.99,20.99,20.985,20.985,3
20101001|2010-09-22 14:30,22,21.16,21.16,21.16,21.16,1
20101001|2010-09-22 19:30,23,21.205,21.205,21.205,21.205,1
20101001|2010-09-22 20:30,23,21.225,21.225,21.225,21.225,2
20101001|2010-09-22 21:00,23,21.19,21.19,21.19,21.19,1
20101001|2010-09-23 03:30,23,21.07,21.07,21.07,21.07,1
20101001|2010-09-23 06:00,23,21.045,21.045,21.045,21.045,5
20101001|2010-09-23 06:30,23,20.99,20.99,20.99,20.99,2
20101001|2010-09-23 07:00,23,20.9,20.93,20.9,20.93,15
20101001|2010-09-23 09:00,23,20.98,20.98,20.98,20.98,1
20101001|2010-09-23 09:30,23,21.1,21.145,21.1,21.145,3
20101001|2010-09-23 10:00,23,21.13,21.2,21.13,21.2,2
20101001|2010-09-23 10:30,23,21.18,21.18,21.18,21.18,1
20101001|2010-09-23 11:00,23,21.215,21.215,21.215,21.215,1
20101001|2010-09-23 12:00,23,21.225,21.225,21.225,21.225,1
20101001|2010-09-23 12:30,23,21.18,21.18,21.18,21.18,1
20101001|2010-09-23 13:00,23,21.205,21.205,21.205,21.205,1
20101001|2010-09-23 18:30,24,21.15,21.18,21.15,21.18,5
20101001|2010-09-24 03:00,24,21.37,21.41,21.37,21.41,7
20101001|2010-09-24 04:00,24,21.37,21.37,21.37,21.37,7
20101001|2010-09-24 06:00,24,21.4,21.405,21.4,21.405,2
20101001|2010-09-24 06:30,24,21.39,21.39,21.385,21.385,2
20101001|2010-09-24 07:00,24,21.365,21.365,21.365,21.365,1
20101001|2010-09-24 08:00,24,21.385,21.385,21.385,21.385,2
20101001|2010-09-24 08:30,24,21.38,21.38,21.38,21.38,1
20101001|2010-09-24 10:00,24,21.32,21.32,21.315,21.315,6
20101001|2010-09-24 11:00,24,21.4,21.4,21.4,21.4,2
20101001|2010-09-24 11:30,24,21.385,21.385,21.385,21.385,1
20101001|2010-09-27 00:30,27,21.57,21.57,21.57,21.57,1
20101001|2010-09-27 07:30,27,21.52,21.545,21.52,21.545,2
20101001|2010-09-27 08:30,27,21.49,21.49,21.445,21.445,2
20101001|2010-09-27 09:00,27,21.42,21.42,21.375,21.375,4
20101001|2010-09-27 09:30,27,21.4,21.41,21.4,21.41,2
20101001|2010-09-27 10:00,27,21.4,21.4,21.4,21.4,2
20101001|2010-09-27 10:30,27,21.41,21.41,21.405,21.405,4
20101001|2010-09-27 11:00,27,21.455,21.455,21.455,21.455,1
20101001|2010-09-27 15:30,27,21.455,21.455,21.445,21.445,2
20101001|2010-09-27 17:00,28,21.375,21.395,21.375,21.395,2
20101001|2010-09-27 21:30,28,21.3,21.3,21.3,21.3,8
20101001|2010-09-28 01:00,28,21.31,21.31,21.31,21.31,1
20101001|2010-09-28 04:00,28,21.15,21.15,21.15,21.15,1
20101001|2010-09-28 07:30,28,21.15,21.15,21.15,21.15,1
20101001|2010-09-28 08:00,28,21.32,21.325,21.32,21.325,31
20101001|2010-09-28 08:30,28,21.275,21.275,21.245,21.245,24
20101001|2010-09-28 09:00,28,21.19,21.19,21.19,21.19,15
20101001|2010-09-28 09:30,28,21.53,21.53,21.53,21.53,1
20101001|2010-09-28 10:00,28,21.605,21.605,21.605,21.605,6
20101001|2010-09-28 19:00,29,21.71,21.71,21.71,21.71,1
20101001|2010-09-28 19:30,29,21.75,21.75,21.75,21.75,1
20101001|2010-09-30 08:30,30,21.88,21.88,21.88,21.88,1
20101001|2010-09-30 11:30,30,21.72,21.72,21.72,21.72,1
20101001|2010-09-30 12:30,30,21.715,21.715,21.715,21.715,1
20101001|2010-10-01 07:30,1,21.96,21.96,21.96,21.96,1
20101001|2010-10-04 05:30,4,22.005,22.025,22.005,22.025,6
20101001|2010-10-04 12:00,4,22,22,22,22,3
20101001|2010-10-05 07:00,5,22.33,22.33,22.33,22.33,5
20101001|2010-10-05 07:30,5,22.34,22.34,22.34,22.34,5
20101001|2010-10-05 14:00,5,22.86,22.86,22.86,22.86,1
20101001|2010-10-06 02:00,6,23.05,23.05,23.05,23.05,1
20101001|2010-10-06 10:30,6,23.025,23.025,23.025,23.025,1
20101001|2010-10-06 13:30,6,23.05,23.05,23.05,23.05,2
20101001|2010-10-08 11:00,8,23.245,23.245,23.245,23.245,1
20101001|2010-10-10 17:00,11,23.365,23.4,23.365,23.4,3
20101001|2010-10-10 19:30,11,23.505,23.505,23.505,23.505,1
20101001|2010-10-12 07:00,12,23.17,23.17,23.17,23.17,1
20101001|2010-10-12 08:00,12,23.205,23.205,23.205,23.205,1
20101001|2010-10-12 10:00,12,23.165,23.165,23.165,23.165,1
20101001|2010-10-15 09:00,15,24.075,24.075,24.075,24.075,1
20101001|2010-10-15 11:00,15,24.315,24.315,24.315,24.315,2
20101001|2010-10-15 11:30,15,24.35,24.35,24.35,24.35,1
20101001|2010-10-15 12:00,15,24.26,24.26,24.26,24.26,2
20101001|2010-10-15 13:30,15,24.205,24.205,24.205,24.205,1
20101001|2010-10-15 15:30,15,24.29,24.29,24.29,24.29,1
20101001|2010-10-17 17:00,18,24.23,24.23,24.23,24.23,1
20101001|2010-10-18 01:30,18,23.915,23.915,23.915,23.915,1
20101001|2010-10-18 02:00,18,23.975,23.975,23.975,23.975,1
20101001|2010-10-18 05:00,18,23.995,23.995,23.995,23.995,1
20101001|2010-10-18 07:30,18,24.115,24.115,24.115,24.115,8
20101001|2010-10-18 15:30,18,24.435,24.435,24.435,24.435,1
20101001|2010-10-19 01:30,19,24.305,24.305,24.305,24.305,1
20101001|2010-10-19 07:30,19,23.75,23.75,23.75,23.75,1
20101001|2010-10-19 08:30,19,23.66,23.66,23.66,23.66,5
20101001|2010-10-19 09:00,19,23.82,23.82,23.82,23.82,2
20101001|2010-10-19 10:30,19,23.74,23.74,23.74,23.74,5
20101001|2010-10-19 12:00,19,23.755,23.755,23.755,23.755,6
20101001|2010-10-19 13:30,19,23.58,23.6,23.58,23.6,5
20101001|2010-10-19 14:00,19,23.535,23.535,23.535,23.535,1
20101001|2010-10-21 07:30,21,23.735,23.735,23.735,23.735,5
20101001|2010-10-21 09:30,21,23.845,23.845,23.845,23.845,10
20101001|2010-10-21 10:00,21,23.755,23.755,23.755,23.755,1
20101001|2010-10-24 17:00,25,23.34,23.45,23.34,23.45,7
20101001|2010-10-26 17:00,27,23.97,23.97,23.97,23.97,1
20101001|2010-10-27 04:30,27,23.72,23.72,23.72,23.72,1
20101101|2010-08-31 08:00,31,19.2,19.2,19.2,19.2,3
20101101|2010-09-01 08:00,1,19.36,19.36,19.36,19.36,2
20101101|2010-09-01 08:30,1,19.375,19.375,19.375,19.375,2
20101101|2010-09-01 14:30,1,19.37,19.37,19.37,19.37,1
20101101|2010-09-01 17:30,2,19.39,19.39,19.39,19.39,1
20101101|2010-09-02 04:00,2,19.5,19.5,19.5,19.5,1
20101101|2010-09-02 08:00,2,19.595,19.68,19.595,19.655,11
20101101|2010-09-02 08:30,2,19.62,19.62,19.62,19.62,2
20101101|2010-09-02 09:00,2,19.55,19.55,19.55,19.55,2
20101101|2010-09-02 09:30,2,19.65,19.65,19.65,19.65,2
20101101|2010-09-02 10:00,2,19.61,19.61,19.585,19.59,17
20101101|2010-09-02 10:30,2,19.58,19.58,19.58,19.58,2
20101101|2010-09-02 11:30,2,19.58,19.58,19.58,19.58,2
20101101|2010-09-02 12:00,2,19.58,19.68,19.58,19.68,9
20101101|2010-09-02 13:00,2,19.67,19.68,19.67,19.675,11
20101101|2010-09-03 01:00,3,19.61,19.61,19.61,19.61,2
20101101|2010-09-03 07:00,3,19.63,19.63,19.63,19.63,2
20101101|2010-09-03 07:30,3,19.54,19.54,19.53,19.53,3
20101101|2010-09-03 08:00,3,19.61,19.61,19.59,19.6,3
20101101|2010-09-03 09:00,3,19.61,19.61,19.55,19.55,6
20101101|2010-09-03 10:00,3,19.63,19.77,19.63,19.77,6
20101101|2010-09-03 10:30,3,19.82,19.92,19.82,19.88,5
20101101|2010-09-03 11:00,3,19.865,19.865,19.865,19.865,1
20101101|2010-09-03 12:30,3,19.9,19.9,19.9,19.9,3
20101101|2010-09-03 13:30,3,19.905,19.905,19.905,19.905,2
20101101|2010-09-05 21:00,7,19.875,19.875,19.875,19.875,1
20101101|2010-09-06 18:30,7,19.84,19.84,19.84,19.84,1
20101101|2010-09-07 03:30,7,19.78,19.78,19.69,19.69,4
20101101|2010-09-07 04:00,7,19.675,19.69,19.675,19.68,3
20101101|2010-09-07 05:30,7,19.61,19.63,19.585,19.63,3
20101101|2010-09-07 06:00,7,19.665,19.665,19.665,19.665,1
20101101|2010-09-07 07:30,7,19.89,19.99,19.89,19.99,8
20101101|2010-09-07 09:00,7,19.97,19.98,19.97,19.98,2
20101101|2010-09-07 10:00,7,19.86,19.86,19.75,19.8,8
20101101|2010-09-07 10:30,7,19.79,19.79,19.79,19.79,2
20101101|2010-09-07 11:30,7,19.9,19.9,19.9,19.9,1
20101101|2010-09-07 12:00,7,19.88,19.88,19.88,19.88,1
20101101|2010-09-07 12:30,7,19.89,19.905,19.89,19.905,2
20101101|2010-09-07 14:00,7,19.89,19.89,19.89,19.89,1
20101101|2010-09-07 19:30,8,19.91,19.91,19.91,19.91,1
20101101|2010-09-08 01:30,8,19.95,19.95,19.95,19.95,2
20101101|2010-09-08 02:30,8,20.005,20.005,19.945,19.945,2
20101101|2010-09-08 05:00,8,19.96,19.96,19.96,19.96,1
20101101|2010-09-08 06:00,8,20.02,20.03,20.02,20.03,7
20101101|2010-09-08 07:00,8,20.07,20.16,20.07,20.16,15
20101101|2010-09-08 07:30,8,20.06,20.06,19.95,19.95,7
20101101|2010-09-09 06:00,9,20.02,20.02,20.02,20.02,2
20101101|2010-09-09 07:30,9,20.035,20.035,20.035,20.035,2
20101101|2010-09-09 08:00,9,19.95,19.95,19.95,19.95,1
20101101|2010-09-09 09:30,9,19.925,19.925,19.91,19.91,20
20101101|2010-09-09 10:00,9,19.92,19.92,19.82,19.82,7
20101101|2010-09-09 11:00,9,19.85,19.85,19.85,19.85,3
20101101|2010-09-09 12:30,9,19.855,19.86,19.855,19.86,10
20101101|2010-09-09 14:30,9,19.76,19.76,19.76,19.76,3
20101101|2010-09-09 15:30,9,19.715,19.715,19.715,19.715,1
20101101|2010-09-10 02:00,10,19.83,19.85,19.83,19.85,8
20101101|2010-09-10 05:00,10,19.94,19.94,19.94,19.94,10
20101101|2010-09-10 07:30,10,19.755,19.755,19.74,19.74,20
20101101|2010-09-10 08:00,10,19.88,19.88,19.88,19.88,3
20101101|2010-09-10 08:30,10,19.9,20.01,19.9,20,16
20101101|2010-09-10 09:00,10,20,20.01,20,20.01,3
20101101|2010-09-10 13:30,10,19.84,19.84,19.84,19.84,5
20101101|2010-09-12 22:00,13,19.93,19.93,19.93,19.93,1
20101101|2010-09-13 07:00,13,19.965,19.965,19.965,19.965,3
20101101|2010-09-13 08:00,13,19.95,20,19.95,20,6
20101101|2010-09-13 09:00,13,20.14,20.14,20.14,20.14,2
20101101|2010-09-13 13:00,13,20.1,20.1,20.1,20.1,2
20101101|2010-09-13 14:30,13,20,20,20,20,1
20101101|2010-09-14 00:30,14,20.195,20.195,20.195,20.195,1
20101101|2010-09-14 02:00,14,20.25,20.25,20.25,20.25,2
20101101|2010-09-14 02:30,14,20.35,20.35,20.35,20.35,2
20101101|2010-09-14 07:00,14,20.33,20.33,20.29,20.29,3
20101101|2010-09-14 08:30,14,20.345,20.4,20.345,20.38,4
20101101|2010-09-14 09:00,14,20.375,20.375,20.375,20.375,4
20101101|2010-09-14 09:30,14,20.45,20.45,20.45,20.45,1
20101101|2010-09-14 10:00,14,20.48,20.48,20.48,20.48,2
20101101|2010-09-14 11:00,14,20.485,20.485,20.485,20.485,1
20101101|2010-09-14 20:30,15,20.515,20.515,20.515,20.515,1
20101101|2010-09-14 21:30,15,20.47,20.47,20.47,20.47,1
20101101|2010-09-15 05:30,15,20.47,20.475,20.47,20.475,2
20101101|2010-09-15 07:00,15,20.37,20.37,20.37,20.37,2
20101101|2010-09-15 08:30,15,20.5,20.5,20.5,20.5,2
20101101|2010-09-15 09:00,15,20.49,20.49,20.49,20.49,1
20101101|2010-09-15 09:30,15,20.63,20.63,20.63,20.63,2
20101101|2010-09-15 10:00,15,20.56,20.56,20.56,20.56,1
20101101|2010-09-15 10:30,15,20.51,20.51,20.51,20.51,2
20101101|2010-09-15 13:00,15,20.57,20.57,20.57,20.57,1
20101101|2010-09-16 06:30,16,20.735,20.735,20.72,20.72,6
20101101|2010-09-16 07:00,16,20.725,20.76,20.725,20.76,11
20101101|2010-09-16 07:30,16,20.68,20.68,20.68,20.68,1
20101101|2010-09-16 09:00,16,20.76,20.76,20.755,20.755,2
20101101|2010-09-16 10:00,16,20.795,20.795,20.79,20.79,2
20101101|2010-09-16 23:00,17,20.835,20.835,20.835,20.835,1
20101101|2010-09-17 00:00,17,20.94,20.94,20.94,20.94,1
20101101|2010-09-17 02:00,17,20.975,21,20.975,21,2
20101101|2010-09-17 04:30,17,20.925,20.925,20.925,20.925,1
20101101|2010-09-17 08:30,17,20.75,20.75,20.75,20.75,1
20101101|2010-09-17 09:00,17,20.705,20.705,20.68,20.68,11
20101101|2010-09-17 10:00,17,20.775,20.775,20.775,20.775,1
20101101|2010-09-17 15:00,17,20.74,20.74,20.74,20.74,1
20101101|2010-09-19 21:00,20,20.865,20.89,20.865,20.89,2
20101101|2010-09-19 21:30,20,20.9,20.9,20.9,20.9,1
20101101|2010-09-20 01:30,20,20.97,20.97,20.97,20.97,1
20101101|2010-09-20 02:00,20,20.93,20.93,20.93,20.93,1
20101101|2010-09-20 07:00,20,20.915,20.915,20.915,20.915,1
20101101|2010-09-20 09:00,20,20.88,20.88,20.88,20.88,1
20101101|2010-09-20 09:30,20,20.93,20.93,20.93,20.93,1
20101101|2010-09-20 11:30,20,20.74,20.74,20.74,20.74,1
20101101|2010-09-20 13:30,20,20.79,20.79,20.79,20.79,1
20101101|2010-09-21 07:30,21,20.675,20.705,20.675,20.705,5
20101101|2010-09-21 08:00,21,20.665,20.68,20.665,20.68,3
20101101|2010-09-21 09:30,21,20.61,20.61,20.61,20.61,15
20101101|2010-09-21 13:30,21,20.905,20.92,20.9,20.92,3
20101101|2010-09-21 14:30,21,20.94,20.97,20.94,20.97,2
20101101|2010-09-22 01:00,22,20.98,20.98,20.98,20.98,1
20101101|2010-09-22 02:30,22,21.035,21.035,21.035,21.035,1
20101101|2010-09-22 03:00,22,21.01,21.01,21.01,21.01,3
20101101|2010-09-22 03:30,22,21.055,21.055,21.055,21.055,1
20101101|2010-09-22 04:00,22,21.085,21.12,21.085,21.12,3
20101101|2010-09-22 06:00,22,21.085,21.085,21.085,21.085,2
20101101|2010-09-22 07:30,22,21.11,21.115,21.095,21.095,6
20101101|2010-09-22 08:00,22,21.16,21.16,21.15,21.15,2
20101101|2010-09-22 08:30,22,21.155,21.155,21.12,21.12,2
20101101|2010-09-22 09:00,22,21.09,21.09,21.09,21.09,1
20101101|2010-09-22 09:30,22,21.05,21.05,21.05,21.05,1
20101101|2010-09-22 11:00,22,20.98,20.98,20.98,20.98,1
20101101|2010-09-22 12:00,22,21.04,21.045,21.04,21.045,10
20101101|2010-09-22 13:30,22,21.14,21.14,21.14,21.14,4
20101101|2010-09-23 01:30,23,21.16,21.16,21.16,21.16,3
20101101|2010-09-23 03:00,23,21.13,21.13,21.13,21.13,5
20101101|2010-09-23 06:00,23,21.05,21.05,20.985,20.985,6
20101101|2010-09-23 06:30,23,20.995,20.995,20.995,20.995,1
20101101|2010-09-23 07:00,23,20.98,20.98,20.93,20.93,4
20101101|2010-09-23 08:30,23,21,21.005,21,21.005,3
20101101|2010-09-23 09:30,23,21.12,21.12,21.12,21.12,2
20101101|2010-09-23 10:00,23,21.12,21.185,21.12,21.185,2
20101101|2010-09-23 10:30,23,21.235,21.235,21.21,21.21,2
20101101|2010-09-23 19:00,24,21.15,21.15,21.15,21.15,4
20101101|2010-09-24 02:00,24,21.235,21.3,21.235,21.27,4
20101101|2010-09-24 02:30,24,21.35,21.355,21.32,21.33,4
20101101|2010-09-24 03:00,24,21.37,21.405,21.37,21.39,4
20101101|2010-09-24 03:30,24,21.355,21.355,21.355,21.355,1
20101101|2010-09-24 04:30,24,21.39,21.39,21.39,21.39,1
20101101|2010-09-24 06:30,24,21.395,21.395,21.395,21.395,1
20101101|2010-09-24 08:30,24,21.35,21.385,21.35,21.385,7
20101101|2010-09-24 09:00,24,21.41,21.445,21.41,21.42,5
20101101|2010-09-24 10:00,24,21.365,21.365,21.365,21.365,2
20101101|2010-09-24 12:00,24,21.4,21.4,21.4,21.4,3
20101101|2010-09-24 12:30,24,21.41,21.41,21.41,21.41,3
20101101|2010-09-26 20:00,27,21.425,21.425,21.425,21.425,1
20101101|2010-09-27 02:00,27,21.62,21.62,21.62,21.62,1
20101101|2010-09-27 02:30,27,21.58,21.58,21.58,21.58,1
20101101|2010-09-27 06:00,27,21.56,21.56,21.56,21.56,2
20101101|2010-09-27 07:30,27,21.535,21.535,21.535,21.535,1
20101101|2010-09-27 08:30,27,21.49,21.49,21.49,21.49,1
20101101|2010-09-27 09:30,27,21.435,21.435,21.435,21.435,1
20101101|2010-09-27 10:00,27,21.41,21.41,21.41,21.41,2
20101101|2010-09-27 17:00,28,21.4,21.4,21.4,21.4,1
20101101|2010-09-28 02:00,28,21.22,21.22,21.13,21.13,12
20101101|2010-09-28 02:30,28,21.16,21.16,21.16,21.16,5
20101101|2010-09-28 04:30,28,21.23,21.235,21.23,21.235,15
20101101|2010-09-28 08:00,28,21.3,21.3,21.3,21.3,1
20101101|2010-09-28 09:00,28,21.3,21.3,21.3,21.3,1
20101101|2010-09-28 09:30,28,21.55,21.565,21.55,21.565,2
20101101|2010-09-28 10:00,28,21.575,21.65,21.575,21.65,6
20101101|2010-09-28 10:30,28,21.645,21.645,21.645,21.645,1
20101101|2010-09-28 11:30,28,21.66,21.7,21.66,21.7,4
20101101|2010-09-28 12:00,28,21.735,21.735,21.73,21.73,2
20101101|2010-09-28 14:00,28,21.745,21.75,21.745,21.75,2
20101101|2010-09-28 14:30,28,21.755,21.755,21.755,21.755,1
20101101|2010-09-28 19:00,29,21.72,21.72,21.72,21.72,5
20101101|2010-09-28 22:00,29,21.805,21.83,21.805,21.83,4
20101101|2010-09-29 00:30,29,21.865,21.865,21.865,21.865,1
20101101|2010-09-29 02:30,29,21.9,21.9,21.9,21.9,5
20101101|2010-09-29 03:00,29,21.85,21.85,21.85,21.85,1
20101101|2010-09-29 04:00,29,21.71,21.71,21.71,21.71,1
20101101|2010-09-29 05:30,29,21.875,21.875,21.875,21.875,15
20101101|2010-09-29 06:00,29,21.91,21.91,21.91,21.91,1
20101101|2010-09-29 06:30,29,21.85,21.85,21.85,21.85,1
20101101|2010-09-29 07:30,29,21.75,21.76,21.75,21.76,15
20101101|2010-09-29 08:00,29,21.795,21.795,21.795,21.795,5
20101101|2010-09-29 08:30,29,21.8,21.8,21.8,21.8,1
20101101|2010-09-29 10:30,29,21.86,21.875,21.86,21.865,4
20101101|2010-09-29 11:00,29,21.885,21.955,21.885,21.955,5
20101101|2010-09-29 11:30,29,21.93,21.93,21.93,21.93,1
20101101|2010-09-29 12:00,29,21.95,21.955,21.95,21.955,2
20101101|2010-09-29 13:30,29,21.9,21.9,21.9,21.9,1
20101101|2010-09-29 14:30,29,21.855,21.855,21.855,21.855,2
20101101|2010-09-29 18:30,30,21.915,21.915,21.915,21.915,1
20101101|2010-09-30 02:30,30,21.965,22.015,21.96,22.015,5
20101101|2010-09-30 03:30,30,21.97,21.97,21.97,21.97,1
20101101|2010-09-30 05:00,30,22.025,22.065,22.025,22.065,3
20101101|2010-09-30 05:30,30,22.055,22.055,22.055,22.055,1
20101101|2010-09-30 06:00,30,22.07,22.07,22.07,22.07,2
20101101|2010-09-30 08:30,30,21.99,21.99,21.99,21.99,1
20101101|2010-09-30 09:00,30,21.88,21.88,21.82,21.835,7
20101101|2010-09-30 09:30,30,21.83,21.83,21.79,21.79,2
20101101|2010-09-30 10:30,30,21.65,21.65,21.65,21.65,1
20101101|2010-09-30 11:00,30,21.67,21.71,21.67,21.71,4
20101101|2010-09-30 11:30,30,21.82,21.835,21.82,21.835,2
20101101|2010-09-30 12:00,30,21.81,21.81,21.81,21.81,2
20101101|2010-09-30 12:30,30,21.72,21.72,21.72,21.72,1
20101101|2010-09-30 14:30,30,21.77,21.77,21.77,21.77,1
20101101|2010-10-01 03:00,1,21.94,21.94,21.935,21.935,3
20101101|2010-10-01 03:30,1,21.96,21.96,21.96,21.96,1
20101101|2010-10-01 04:00,1,21.96,21.96,21.96,21.96,2
20101101|2010-10-01 04:30,1,21.975,22,21.975,22,3
20101101|2010-10-01 05:30,1,22.01,22.01,22.01,22.01,1
20101101|2010-10-01 08:30,1,22.01,22.07,22.01,22.045,4
20101101|2010-10-01 09:00,1,22.07,22.07,22.07,22.07,1
20101101|2010-10-01 10:00,1,22.15,22.15,22.15,22.15,1
20101101|2010-10-01 10:30,1,22.08,22.135,22.08,22.135,2
20101101|2010-10-01 11:00,1,22.08,22.08,22.08,22.08,1
20101101|2010-10-01 12:00,1,22.1,22.105,22.08,22.08,3
20101101|2010-10-01 14:30,1,22.085,22.085,22.085,22.085,1
20101101|2010-10-04 01:30,4,22.165,22.165,22.165,22.165,1
20101101|2010-10-04 02:30,4,22.075,22.075,22.075,22.075,2
20101101|2010-10-04 04:30,4,21.955,21.955,21.955,21.955,5
20101101|2010-10-04 07:00,4,22.065,22.065,22.065,22.065,1
20101101|2010-10-04 09:00,4,22.03,22.03,22.03,22.03,1
20101101|2010-10-04 09:30,4,21.98,21.98,21.915,21.915,3
20101101|2010-10-04 10:00,4,21.965,22.005,21.965,22.005,3
20101101|2010-10-04 10:30,4,22.04,22.04,22.035,22.035,3
20101101|2010-10-04 11:00,4,22.035,22.035,22.035,22.035,1
20101101|2010-10-04 11:30,4,22.025,22.025,22.025,22.025,1
20101101|2010-10-04 14:00,4,22,22,21.985,21.985,3
20101101|2010-10-04 17:00,5,21.86,21.86,21.86,21.86,1
20101101|2010-10-05 00:30,5,21.965,21.98,21.965,21.98,3
20101101|2010-10-05 02:30,5,22.04,22.225,22.04,22.225,5
20101101|2010-10-05 06:30,5,22.26,22.26,22.26,22.26,1
20101101|2010-10-05 07:00,5,22.31,22.31,22.31,22.31,1
20101101|2010-10-05 07:30,5,22.31,22.31,22.31,22.31,2
20101101|2010-10-05 09:30,5,22.4,22.52,22.4,22.52,3
20101101|2010-10-05 10:00,5,22.58,22.66,22.58,22.61,10
20101101|2010-10-05 10:30,5,22.655,22.655,22.655,22.655,1
20101101|2010-10-05 11:00,5,22.675,22.725,22.675,22.68,3
20101101|2010-10-05 12:30,5,22.73,22.73,22.725,22.725,5
20101101|2010-10-05 13:00,5,22.755,22.755,22.755,22.755,3
20101101|2010-10-05 13:30,5,22.775,22.85,22.775,22.85,5
20101101|2010-10-05 14:00,5,22.895,22.895,22.895,22.895,1
20101101|2010-10-05 15:00,5,22.835,22.835,22.835,22.835,1
20101101|2010-10-05 19:00,6,22.935,22.935,22.935,22.935,1
20101101|2010-10-05 21:00,6,22.855,22.855,22.855,22.855,2
20101101|2010-10-05 23:00,6,22.9,22.905,22.9,22.905,2
20101101|2010-10-06 02:30,6,23,23,23,23,9
20101101|2010-10-06 03:00,6,23.005,23.005,22.925,22.925,7
20101101|2010-10-06 04:30,6,22.92,22.92,22.92,22.92,1
20101101|2010-10-06 06:00,6,22.87,22.87,22.87,22.87,1
20101101|2010-10-06 07:30,6,22.77,22.77,22.77,22.77,5
20101101|2010-10-06 08:30,6,22.89,22.905,22.89,22.905,2
20101101|2010-10-06 10:00,6,22.89,22.995,22.89,22.985,3
20101101|2010-10-06 10:30,6,23.015,23.055,23.015,23.055,5
20101101|2010-10-06 11:00,6,23.055,23.055,23.055,23.055,1
20101101|2010-10-06 12:00,6,23.04,23.04,23.04,23.04,1
20101101|2010-10-06 12:30,6,23.045,23.045,23.045,23.045,1
20101101|2010-10-06 13:30,6,23.045,23.17,23.045,23.17,3
20101101|2010-10-06 20:00,7,23.23,23.23,23.23,23.23,1
20101101|2010-10-06 20:30,7,23.21,23.21,23.21,23.21,1
20101101|2010-10-06 21:00,7,23.225,23.23,23.225,23.23,2
20101101|2010-10-07 02:00,7,23.325,23.325,23.325,23.325,2
20101101|2010-10-07 02:30,7,23.365,23.38,23.335,23.335,3
20101101|2010-10-07 03:00,7,23.445,23.505,23.445,23.505,8
20101101|2010-10-07 04:00,7,23.42,23.42,23.42,23.42,1
20101101|2010-10-07 06:00,7,23.47,23.47,23.47,23.47,1
20101101|2010-10-07 06:30,7,23.455,23.455,23.45,23.45,3
20101101|2010-10-07 07:00,7,23.3,23.3,23.3,23.3,1
20101101|2010-10-07 08:00,7,23.335,23.365,23.335,23.365,2
20101101|2010-10-07 08:30,7,23.23,23.265,23.2,23.2,6
20101101|2010-10-07 09:00,7,22.99,22.99,22.99,22.99,2
20101101|2010-10-07 09:30,7,23.005,23.035,23.005,23.035,2
20101101|2010-10-07 10:00,7,22.68,22.68,22.68,22.68,4
20101101|2010-10-07 11:00,7,22.735,22.735,22.735,22.735,1
20101101|2010-10-07 11:30,7,22.57,22.57,22.57,22.57,2
20101101|2010-10-07 12:00,7,22.65,22.65,22.57,22.57,7
20101101|2010-10-07 13:00,7,22.645,22.66,22.645,22.66,2
20101101|2010-10-07 14:30,7,22.6,22.6,22.6,22.6,1
20101101|2010-10-07 17:30,8,22.58,22.58,22.58,22.58,1
20101101|2010-10-07 19:30,8,22.56,22.56,22.56,22.56,1
20101101|2010-10-07 22:30,8,22.55,22.55,22.55,22.55,1
20101101|2010-10-08 00:30,8,22.55,22.55,22.55,22.55,1
20101101|2010-10-08 05:00,8,22.46,22.46,22.46,22.46,25
20101101|2010-10-08 06:00,8,22.395,22.47,22.39,22.47,27
20101101|2010-10-08 07:00,8,22.61,22.61,22.61,22.61,4
20101101|2010-10-08 07:30,8,22.87,22.87,22.63,22.635,5
20101101|2010-10-08 09:00,8,22.91,22.96,22.91,22.91,3
20101101|2010-10-08 09:30,8,23.01,23.01,23.01,23.01,1
20101101|2010-10-08 10:00,8,23.27,23.27,23.24,23.245,5
20101101|2010-10-08 10:30,8,23.27,23.27,23.21,23.21,41
20101101|2010-10-08 11:00,8,23.26,23.26,23.215,23.215,2
20101101|2010-10-08 14:00,8,23.2,23.2,23.2,23.2,2
20101101|2010-10-10 17:00,11,23.38,23.38,23.38,23.38,1
20101101|2010-10-10 18:00,11,23.48,23.48,23.48,23.48,1
20101101|2010-10-11 00:30,11,23.415,23.415,23.415,23.415,2
20101101|2010-10-11 01:30,11,23.34,23.34,23.34,23.34,1
20101101|2010-10-11 02:30,11,23.21,23.21,23.21,23.21,25
20101101|2010-10-11 03:30,11,23.305,23.305,23.305,23.305,1
20101101|2010-10-11 05:30,11,23.25,23.25,23.25,23.25,1
20101101|2010-10-11 06:00,11,23.255,23.36,23.255,23.36,9
20101101|2010-10-11 06:30,11,23.375,23.375,23.375,23.375,1
20101101|2010-10-11 07:00,11,23.22,23.22,23.12,23.12,8
20101101|2010-10-11 07:30,11,23.1,23.125,23.095,23.125,27
20101101|2010-10-11 08:00,11,23.19,23.255,23.165,23.165,7
20101101|2010-10-11 08:30,11,23.24,23.24,23.23,23.23,2
20101101|2010-10-11 09:00,11,23.31,23.32,23.29,23.295,18
20101101|2010-10-11 09:30,11,23.26,23.26,23.205,23.205,4
20101101|2010-10-11 10:00,11,23.16,23.245,23.16,23.245,3
20101101|2010-10-11 10:30,11,23.215,23.215,23.215,23.215,1
20101101|2010-10-11 11:00,11,23.235,23.305,23.235,23.285,6
20101101|2010-10-11 11:30,11,23.285,23.31,23.285,23.31,5
20101101|2010-10-11 12:00,11,23.355,23.355,23.32,23.32,6
20101101|2010-10-11 13:30,11,23.365,23.365,23.31,23.31,2
20101101|2010-10-11 14:00,11,23.305,23.305,23.305,23.305,1
20101101|2010-10-11 14:30,11,23.255,23.3,23.255,23.3,2
20101101|2010-10-11 20:00,12,23.13,23.13,23.13,23.13,1
20101101|2010-10-11 21:30,12,23.135,23.135,23.135,23.135,1
20101101|2010-10-12 00:30,12,23.14,23.14,23.04,23.04,2
20101101|2010-10-12 01:00,12,23.05,23.05,23.05,23.05,1
20101101|2010-10-12 01:30,12,23.05,23.05,23.05,23.05,1
20101101|2010-10-12 02:00,12,23.095,23.115,23.095,23.115,3
20101101|2010-10-12 02:30,12,23.085,23.085,23.085,23.085,1
20101101|2010-10-12 03:00,12,23.025,23.025,23.025,23.025,1
20101101|2010-10-12 03:30,12,23.025,23.025,22.97,22.97,52
20101101|2010-10-12 04:00,12,22.97,23.025,22.97,23.02,7
20101101|2010-10-12 06:00,12,23.04,23.04,23.04,23.04,5
20101101|2010-10-12 06:30,12,23.1,23.205,23.1,23.2,31
20101101|2010-10-12 07:00,12,23.2,23.22,23.125,23.125,10
20101101|2010-10-12 07:30,12,23.155,23.28,23.15,23.22,37
20101101|2010-10-12 08:00,12,23.23,23.25,23.23,23.25,2
20101101|2010-10-12 08:30,12,23.17,23.17,23.035,23.135,147
20101101|2010-10-12 09:00,12,23.17,23.19,23.17,23.19,3
20101101|2010-10-12 09:30,12,23.11,23.22,23.06,23.22,62
20101101|2010-10-12 10:00,12,23.235,23.235,23.18,23.21,4
20101101|2010-10-12 10:30,12,23.235,23.24,23.145,23.145,55
20101101|2010-10-12 11:00,12,23.175,23.175,23.175,23.175,1
20101101|2010-10-12 12:00,12,23.135,23.135,23.135,23.135,1
20101101|2010-10-12 12:30,12,23.16,23.195,23.16,23.195,3
20101101|2010-10-12 13:00,12,23.245,23.47,23.24,23.47,10
20101101|2010-10-12 13:30,12,23.37,23.37,23.29,23.345,4
20101101|2010-10-12 20:00,13,23.465,23.465,23.445,23.445,3
20101101|2010-10-12 20:30,13,23.475,23.48,23.475,23.48,2
20101101|2010-10-12 21:30,13,23.515,23.515,23.515,23.515,2
20101101|2010-10-13 02:30,13,23.565,23.58,23.565,23.58,2
20101101|2010-10-13 04:30,13,23.575,23.575,23.575,23.575,1
20101101|2010-10-13 05:30,13,23.535,23.535,23.535,23.535,1
20101101|2010-10-13 06:30,13,23.565,23.565,23.565,23.565,1
20101101|2010-10-13 07:00,13,23.52,23.55,23.52,23.545,3
20101101|2010-10-13 07:30,13,23.55,23.55,23.48,23.48,5
20101101|2010-10-13 08:00,13,23.51,23.525,23.47,23.525,8
20101101|2010-10-13 08:30,13,23.5,23.5,23.5,23.5,2
20101101|2010-10-13 09:00,13,23.615,23.635,23.615,23.635,3
20101101|2010-10-13 09:30,13,23.86,23.86,23.85,23.85,6
20101101|2010-10-13 10:00,13,23.81,23.81,23.81,23.81,1
20101101|2010-10-13 10:30,13,23.76,23.76,23.76,23.76,1
20101101|2010-10-13 11:00,13,23.825,23.825,23.825,23.825,3
20101101|2010-10-13 11:30,13,23.93,23.93,23.915,23.915,2
20101101|2010-10-13 12:00,13,23.945,23.945,23.92,23.92,3
20101101|2010-10-13 13:00,13,23.945,23.96,23.915,23.915,4
20101101|2010-10-13 13:30,13,23.895,23.895,23.895,23.895,1
20101101|2010-10-13 14:00,13,23.91,23.96,23.91,23.96,2
20101101|2010-10-13 14:30,13,23.96,24,23.96,24,3
20101101|2010-10-13 19:00,14,24.225,24.225,24.2,24.21,4
20101101|2010-10-13 20:00,14,24.225,24.25,24.225,24.25,3
20101101|2010-10-14 01:30,14,24.39,24.905,24.39,24.775,14
20101101|2010-10-14 02:00,14,24.75,24.855,24.705,24.705,28
20101101|2010-10-14 02:30,14,24.7,24.76,24.7,24.735,6
20101101|2010-10-14 03:00,14,24.675,24.675,24.63,24.63,3
20101101|2010-10-14 04:00,14,24.585,24.585,24.57,24.57,6
20101101|2010-10-14 04:30,14,24.57,24.57,24.55,24.55,3
20101101|2010-10-14 05:00,14,24.41,24.435,24.41,24.43,33
20101101|2010-10-14 05:30,14,24.295,24.41,24.295,24.41,21
20101101|2010-10-14 06:00,14,24.46,24.475,24.435,24.435,3
20101101|2010-10-14 06:30,14,24.545,24.545,24.545,24.545,2
20101101|2010-10-14 07:00,14,24.48,24.5,24.34,24.35,13
20101101|2010-10-14 07:30,14,24.355,24.425,24.235,24.425,27
20101101|2010-10-14 08:00,14,24.3,24.3,24.06,24.095,39
20101101|2010-10-14 08:30,14,24.1,24.33,24.1,24.33,17
20101101|2010-10-14 09:00,14,24.25,24.435,24.25,24.435,8
20101101|2010-10-14 09:30,14,24.425,24.57,24.425,24.565,15
20101101|2010-10-14 10:00,14,24.545,24.545,24.395,24.395,3
20101101|2010-10-14 10:30,14,24.32,24.355,24.32,24.355,2
20101101|2010-10-14 11:00,14,24.415,24.415,24.365,24.38,63
20101101|2010-10-14 11:30,14,24.46,24.46,24.46,24.46,1
20101101|2010-10-14 12:00,14,24.44,24.44,24.44,24.44,1
20101101|2010-10-14 12:30,14,24.45,24.56,24.45,24.56,2
20101101|2010-10-14 14:00,14,24.375,24.385,24.375,24.385,4
20101101|2010-10-14 14:30,14,24.5,24.5,24.5,24.5,1
20101101|2010-10-14 15:00,14,24.59,24.635,24.59,24.635,3
20101101|2010-10-14 17:30,15,24.8,24.8,24.8,24.8,1
20101101|2010-10-14 22:00,15,24.81,24.81,24.81,24.81,1
20101101|2010-10-15 01:00,15,24.735,24.735,24.735,24.735,1
20101101|2010-10-15 02:30,15,24.59,24.59,24.515,24.515,26
20101101|2010-10-15 03:00,15,24.62,24.62,24.62,24.62,1
20101101|2010-10-15 03:30,15,24.59,24.59,24.59,24.59,1
20101101|2010-10-15 06:00,15,24.42,24.42,24.42,24.42,1
20101101|2010-10-15 06:30,15,24.44,24.48,24.44,24.48,6
20101101|2010-10-15 07:00,15,24.505,24.68,24.505,24.68,23
20101101|2010-10-15 07:30,15,24.47,24.47,24.37,24.37,49
20101101|2010-10-15 08:00,15,24.37,24.49,24.315,24.465,64
20101101|2010-10-15 08:30,15,24.475,24.475,24.32,24.4,9
20101101|2010-10-15 09:00,15,24.21,24.21,24.135,24.17,8
20101101|2010-10-15 09:30,15,24.175,24.245,24.175,24.245,7
20101101|2010-10-15 10:00,15,24.295,24.395,24.295,24.38,11
20101101|2010-10-15 10:30,15,24.44,24.46,24.285,24.285,4
20101101|2010-10-15 11:00,15,24.32,24.335,24.24,24.24,10
20101101|2010-10-15 13:00,15,24.2,24.22,24.18,24.18,8
20101101|2010-10-15 14:00,15,24.2,24.2,24.2,24.2,5
20101101|2010-10-15 14:30,15,24.26,24.3,24.26,24.3,11
20101101|2010-10-15 15:30,15,24.3,24.3,24.3,24.3,1
20101101|2010-10-17 18:30,18,24.115,24.115,24.115,24.115,1
20101101|2010-10-18 00:30,18,23.98,23.98,23.98,23.98,1
20101101|2010-10-18 02:00,18,23.925,23.925,23.925,23.925,20
20101101|2010-10-18 02:30,18,23.935,23.935,23.925,23.925,30
20101101|2010-10-18 03:00,18,23.845,23.845,23.845,23.845,25
20101101|2010-10-18 05:30,18,24.055,24.06,24.015,24.015,75
20101101|2010-10-18 07:00,18,24.025,24.065,24.025,24.065,100
20101101|2010-10-18 08:30,18,24.085,24.095,24.08,24.095,11
20101101|2010-10-18 09:30,18,24.325,24.325,24.3,24.32,3
20101101|2010-10-18 10:30,18,24.285,24.29,24.285,24.29,3
20101101|2010-10-18 11:00,18,24.445,24.445,24.445,24.445,1
20101101|2010-10-18 12:00,18,24.415,24.435,24.4,24.42,4
20101101|2010-10-18 12:30,18,24.4,24.4,24.4,24.4,1
20101101|2010-10-18 13:00,18,24.415,24.425,24.415,24.425,3
20101101|2010-10-18 14:00,18,24.47,24.47,24.47,24.47,2
20101101|2010-10-18 14:30,18,24.47,24.47,24.47,24.47,1
20101101|2010-10-18 15:30,18,24.425,24.425,24.315,24.315,3
20101101|2010-10-18 21:30,19,24.35,24.35,24.35,24.35,1
20101101|2010-10-18 22:00,19,24.355,24.355,24.355,24.355,1
20101101|2010-10-19 05:00,19,24.255,24.255,24.245,24.245,25
20101101|2010-10-19 05:30,19,24.3,24.3,24.3,24.3,1
20101101|2010-10-19 06:00,19,24.2,24.2,24.045,24.045,30
20101101|2010-10-19 06:30,19,23.95,23.975,23.915,23.915,58
20101101|2010-10-19 07:00,19,23.92,23.955,23.9,23.955,52
20101101|2010-10-19 07:30,19,23.94,23.96,23.65,23.695,13
20101101|2010-10-19 08:00,19,23.645,23.645,23.46,23.495,10
20101101|2010-10-19 08:30,19,23.5,23.685,23.5,23.675,9
20101101|2010-10-19 09:30,19,23.795,23.795,23.73,23.74,4
20101101|2010-10-19 10:00,19,23.7,23.75,23.675,23.695,244
20101101|2010-10-19 10:30,19,23.735,23.905,23.735,23.875,7
20101101|2010-10-19 11:00,19,23.955,23.975,23.91,23.92,7
20101101|2010-10-19 12:00,19,23.71,23.71,23.71,23.71,1
20101101|2010-10-19 12:30,19,23.75,23.75,23.685,23.685,3
20101101|2010-10-19 13:00,19,23.675,23.675,23.56,23.56,2
20101101|2010-10-19 15:00,19,23.37,23.37,23.36,23.37,4
20101101|2010-10-19 17:00,20,23.415,23.415,23.415,23.415,1
20101101|2010-10-19 18:30,20,23.355,23.355,23.355,23.355,1
20101101|2010-10-19 19:30,20,23.42,23.42,23.42,23.42,1
20101101|2010-10-19 23:30,20,23.735,23.735,23.735,23.735,1
20101101|2010-10-20 01:30,20,23.7,23.7,23.65,23.65,2
20101101|2010-10-20 02:00,20,23.72,23.72,23.72,23.72,1
20101101|2010-10-20 02:30,20,23.68,23.71,23.68,23.71,2
20101101|2010-10-20 03:00,20,23.8,23.8,23.8,23.8,1
20101101|2010-10-20 03:30,20,23.7,23.735,23.7,23.735,2
20101101|2010-10-20 06:30,20,23.75,23.75,23.75,23.75,1
20101101|2010-10-20 07:00,20,23.72,23.73,23.72,23.73,3
20101101|2010-10-20 07:30,20,23.625,23.625,23.625,23.625,1
20101101|2010-10-20 09:00,20,23.68,23.68,23.68,23.68,1
20101101|2010-10-20 09:30,20,23.84,23.855,23.805,23.805,19
20101101|2010-10-20 10:00,20,23.83,23.87,23.815,23.835,27
20101101|2010-10-20 10:30,20,23.82,23.82,23.735,23.735,29
20101101|2010-10-20 11:00,20,23.76,23.855,23.76,23.855,18
20101101|2010-10-20 11:30,20,23.795,23.82,23.795,23.81,6
20101101|2010-10-20 12:00,20,23.845,23.845,23.845,23.845,1
20101101|2010-10-20 13:00,20,23.85,23.85,23.85,23.85,2
20101101|2010-10-20 15:30,20,23.88,23.92,23.88,23.92,2
20101101|2010-10-20 17:30,21,24.01,24.01,24.01,24.01,1
20101101|2010-10-20 21:00,21,23.91,23.91,23.91,23.91,2
20101101|2010-10-20 22:00,21,23.85,23.85,23.85,23.85,1
20101101|2010-10-20 23:30,21,23.73,23.73,23.73,23.73,1
20101101|2010-10-21 00:30,21,23.75,23.75,23.75,23.75,1
20101101|2010-10-21 01:30,21,23.75,23.75,23.75,23.75,1
20101101|2010-10-21 02:00,21,23.725,23.725,23.725,23.725,15
20101101|2010-10-21 02:30,21,23.75,23.77,23.75,23.77,15
20101101|2010-10-21 03:30,21,23.895,23.895,23.895,23.895,2
20101101|2010-10-21 04:00,21,23.84,23.84,23.83,23.83,28
20101101|2010-10-21 04:30,21,23.84,23.84,23.84,23.84,2
20101101|2010-10-21 06:30,21,23.9,23.9,23.885,23.885,25
20101101|2010-10-21 07:30,21,23.735,23.735,23.73,23.73,55
20101101|2010-10-21 08:30,21,23.95,23.95,23.89,23.94,44
20101101|2010-10-21 09:00,21,23.875,23.98,23.875,23.98,25
20101101|2010-10-21 09:30,21,23.905,23.905,23.835,23.84,21
20101101|2010-10-21 10:00,21,23.81,23.81,23.715,23.735,35
20101101|2010-10-21 10:30,21,23.76,23.77,23.5,23.545,38
20101101|2010-10-21 11:00,21,23.51,23.51,23.51,23.51,1
20101101|2010-10-21 11:30,21,23.345,23.345,23.14,23.15,8
20101101|2010-10-21 12:00,21,23.24,23.25,23.125,23.25,38
20101101|2010-10-21 12:30,21,23.09,23.1,23.035,23.095,20
20101101|2010-10-21 13:00,21,23.16,23.2,23.085,23.2,56
20101101|2010-10-21 13:30,21,23.16,23.16,23.16,23.16,1
20101101|2010-10-21 14:00,21,23.225,23.225,23.205,23.205,5
20101101|2010-10-21 14:30,21,23.145,23.145,23.075,23.075,8
20101101|2010-10-22 02:30,22,22.935,22.95,22.84,22.94,50
20101101|2010-10-22 03:00,22,22.95,22.95,22.84,22.84,61
20101101|2010-10-22 05:00,22,22.965,22.965,22.965,22.965,3
20101101|2010-10-22 08:00,22,23.255,23.26,23.165,23.165,252
20101101|2010-10-22 08:30,22,23.17,23.18,23.095,23.095,270
20101101|2010-10-22 09:00,22,23.175,23.185,23.175,23.185,50
20101101|2010-10-22 09:30,22,23.12,23.12,23.1,23.12,33
20101101|2010-10-22 10:00,22,23.11,23.115,23.11,23.115,17
20101101|2010-10-22 10:30,22,23.125,23.155,23.1,23.11,83
20101101|2010-10-22 11:30,22,23.165,23.165,23.11,23.11,3
20101101|2010-10-22 12:00,22,23.1,23.1,23.1,23.1,1
20101101|2010-10-22 12:30,22,23.16,23.165,23.16,23.165,5
20101101|2010-10-22 13:00,22,23.165,23.24,23.165,23.21,12
20101101|2010-10-22 14:00,22,23.225,23.225,23.225,23.225,1
20101101|2010-10-24 17:30,25,23.39,23.39,23.39,23.39,1
20101101|2010-10-24 23:30,25,23.55,23.55,23.55,23.55,1
20101101|2010-10-25 00:30,25,23.65,23.65,23.65,23.65,1
20101101|2010-10-25 01:30,25,23.695,23.7,23.695,23.7,3
20101101|2010-10-25 04:00,25,23.705,23.705,23.705,23.705,1
20101101|2010-10-25 07:00,25,23.78,23.78,23.75,23.75,2
20101101|2010-10-25 09:00,25,23.73,23.73,23.73,23.73,1
20101101|2010-10-25 09:30,25,23.59,23.59,23.56,23.56,17
20101101|2010-10-25 10:00,25,23.495,23.495,23.48,23.48,16
20101101|2010-10-25 10:30,25,23.575,23.575,23.545,23.56,31
20101101|2010-10-25 12:00,25,23.45,23.45,23.45,23.45,1
20101101|2010-10-26 00:00,26,23.635,23.635,23.635,23.635,1
20101101|2010-10-26 00:30,26,23.61,23.61,23.61,23.61,1
20101101|2010-10-26 03:00,26,23.485,23.485,23.435,23.45,17
20101101|2010-10-26 05:00,26,23.555,23.565,23.555,23.565,15
20101101|2010-10-26 06:00,26,23.475,23.475,23.42,23.42,3
20101101|2010-10-26 06:30,26,23.37,23.375,23.35,23.35,28
20101101|2010-10-26 07:00,26,23.235,23.245,23.21,23.21,25
20101101|2010-10-26 07:30,26,23.325,23.325,23.32,23.32,10
20101101|2010-10-26 08:00,26,23.29,23.305,23.23,23.26,53
20101101|2010-10-26 08:30,26,23.275,23.295,23.21,23.295,18
20101101|2010-10-26 09:00,26,23.3,23.565,23.3,23.565,10
20101101|2010-10-26 09:30,26,23.605,23.635,23.57,23.635,20
20101101|2010-10-26 10:00,26,23.53,23.53,23.5,23.51,8
20101101|2010-10-26 11:00,26,23.89,23.93,23.86,23.86,16
20101101|2010-10-26 11:30,26,23.88,23.88,23.815,23.84,20
20101101|2010-10-26 12:00,26,23.865,23.88,23.825,23.825,4
20101101|2010-10-26 12:30,26,23.845,23.845,23.825,23.825,3
20101101|2010-10-26 13:00,26,23.81,23.81,23.74,23.8,14
20101101|2010-10-26 13:30,26,23.77,23.775,23.72,23.725,9
20101101|2010-10-26 14:30,26,23.81,23.81,23.81,23.81,3
20101101|2010-10-26 17:00,27,23.97,23.97,23.97,23.97,1
20101101|2010-10-26 19:00,27,24.09,24.14,24.09,24.14,2
20101101|2010-10-26 20:30,27,24,24,24,24,1
20101101|2010-10-26 22:00,27,23.9,23.9,23.9,23.9,1
20101101|2010-10-27 01:00,27,23.775,23.775,23.775,23.775,1
20101101|2010-10-27 02:00,27,23.545,23.57,23.545,23.57,2
20101101|2010-10-27 03:30,27,23.7,23.7,23.7,23.7,1
20101101|2010-10-27 04:30,27,23.72,23.72,23.715,23.715,4
20101101|2010-10-27 08:30,27,23.655,23.655,23.655,23.655,8
20101101|2010-10-27 09:00,27,23.53,23.605,23.53,23.605,7
20101101|2010-10-27 11:00,27,23.535,23.535,23.535,23.535,1
20101101|2010-10-27 12:30,27,23.44,23.44,23.44,23.44,4
20101101|2010-10-28 15:00,28,24,24,24,24,1
20101101|2010-10-29 01:00,29,23.875,23.875,23.875,23.875,1
20101101|2010-10-29 04:00,29,23.805,23.805,23.805,23.805,2
20101101|2010-10-29 06:30,29,24.06,24.06,24.06,24.06,1
20101101|2010-10-29 10:00,29,24.21,24.21,24.21,24.21,2
20101101|2010-10-29 10:30,29,24.205,24.205,24.205,24.205,1
20101101|2010-10-29 11:00,29,24.22,24.22,24.22,24.22,1
20101101|2010-10-29 11:30,29,24.42,24.49,24.42,24.49,2
20101101|2010-10-29 15:00,29,24.7,24.7,24.7,24.7,1
20101101|2010-10-31 17:30,1,24.865,24.885,24.865,24.885,2
20101101|2010-11-01 09:00,1,24.78,24.86,24.78,24.86,2
20101101|2010-11-01 09:30,1,24.725,24.725,24.685,24.685,2
20101101|2010-11-01 10:00,1,24.62,24.62,24.62,24.62,1
20101101|2010-11-01 17:00,2,24.615,24.615,24.615,24.615,1
20101101|2010-11-01 23:30,2,24.73,24.73,24.73,24.73,1
20101101|2010-11-02 01:00,2,24.755,24.755,24.755,24.755,1
20101101|2010-11-02 03:30,2,24.715,24.715,24.715,24.715,1
20101101|2010-11-02 09:30,2,24.71,24.71,24.71,24.71,1
20101101|2010-11-02 13:00,2,24.84,24.84,24.84,24.84,1
20101101|2010-11-03 09:30,3,24.715,24.715,24.515,24.515,30
20101101|2010-11-03 10:30,3,24.115,24.115,24.115,24.115,1
20101101|2010-11-04 07:30,4,25.53,25.53,25.53,25.53,1
20101101|2010-11-04 08:00,4,25.49,25.49,25.49,25.49,20
20101101|2010-11-04 11:00,4,25.68,25.68,25.68,25.68,1
20101101|2010-11-04 11:30,4,25.75,25.75,25.75,25.75,1
20101101|2010-11-04 12:30,4,25.88,25.88,25.88,25.88,8
20101101|2010-11-04 17:00,5,26.32,26.32,26.315,26.315,7
20101101|2010-11-04 18:00,5,26.2,26.2,26.2,26.2,10
20101101|2010-11-04 19:00,5,26.14,26.14,26.14,26.14,1
20101101|2010-11-04 22:00,5,26.505,26.57,26.505,26.57,2
20101101|2010-11-04 22:30,5,26.56,26.56,26.56,26.56,1
20101101|2010-11-05 04:00,5,26.1,26.1,26.1,26.1,5
20101101|2010-11-05 07:30,5,26.08,26.08,26.08,26.08,1
20101101|2010-11-05 08:00,5,26.07,26.07,26.07,26.07,20
20101101|2010-11-05 08:30,5,26.205,26.205,26.205,26.205,1
20101101|2010-11-05 09:00,5,26.325,26.51,26.325,26.51,6
20101101|2010-11-05 10:00,5,26.82,26.82,26.82,26.82,1
20101101|2010-11-05 10:30,5,26.645,26.645,26.645,26.645,2
20101101|2010-11-05 11:00,5,26.465,26.5,26.4,26.45,10
20101101|2010-11-05 11:30,5,26.76,26.76,26.65,26.7,7
20101101|2010-11-07 20:00,8,26.59,26.59,26.59,26.59,5
20101101|2010-11-07 22:30,8,26.645,26.645,26.645,26.645,2
20101101|2010-11-08 02:00,8,26.695,26.695,26.695,26.695,2
20101101|2010-11-08 09:30,8,26.745,26.745,26.745,26.745,1
20101101|2010-11-08 10:30,8,27.36,27.36,27.36,27.36,20
20101101|2010-11-08 11:30,8,27.5,27.5,27.47,27.47,2
20101101|2010-11-08 12:30,8,27.385,27.385,27.385,27.385,1
20101101|2010-11-09 02:30,9,27.76,27.76,27.76,27.76,10
20101101|2010-11-09 07:00,9,28.3,28.3,28.3,28.3,60
20101101|2010-11-09 07:30,9,28.07,28.07,28.07,28.07,1
20101101|2010-11-09 08:30,9,28.39,28.43,28.39,28.41,7
20101101|2010-11-09 10:30,9,28.67,28.67,28.65,28.65,2
20101101|2010-11-09 12:00,9,28.88,28.88,28.76,28.76,25
20101101|2010-11-09 12:30,9,28.145,28.16,27.805,27.805,29
20101101|2010-11-09 13:00,9,27.92,27.92,27.91,27.91,2
20101101|2010-11-09 13:30,9,27.905,27.905,27.9,27.9,2
20101101|2010-11-09 14:00,9,27.515,27.515,27.515,27.515,10
20101101|2010-11-09 15:30,9,26.925,26.925,26.925,26.925,2
20101101|2010-11-09 17:00,10,26.955,26.955,26.955,26.955,1
20101101|2010-11-10 08:00,10,27.655,27.655,27.655,27.655,1
20101101|2010-11-11 08:30,11,26.985,27.025,26.985,27.025,2
20101101|2010-11-11 20:30,12,26.96,26.96,26.96,26.96,2
20101101|2010-11-11 21:00,12,26.82,26.82,26.81,26.81,10
20101101|2010-11-12 07:30,12,26.98,26.98,26.98,26.98,10
20101101|2010-11-12 10:00,12,26.145,26.145,26.145,26.145,1
20101101|2010-11-12 11:00,12,26.035,26.035,26.035,26.035,3
20101101|2010-11-14 18:30,15,26.4,26.4,26.35,26.35,2
20101101|2010-11-14 19:00,15,26.38,26.38,26.38,26.38,1
20101101|2010-11-14 20:00,15,26.33,26.33,26.33,26.33,1
20101101|2010-11-15 04:00,15,26.12,26.18,26.115,26.18,4
20101101|2010-11-15 08:30,15,26.07,26.07,26.07,26.07,1
20101101|2010-11-15 09:00,15,25.97,25.97,25.97,25.97,1
20101101|2010-11-15 14:30,15,25.5,25.5,25.5,25.5,1
20101101|2010-11-16 07:00,16,25.31,25.31,25.305,25.305,4
20101101|2010-11-16 09:00,16,25.365,25.365,25.365,25.365,2
20101101|2010-11-16 10:30,16,25.1,25.1,25.1,25.1,3
20101101|2010-11-17 01:30,17,25.175,25.175,25.175,25.175,8
20101101|2010-11-17 02:00,17,25.055,25.055,25.055,25.055,8
20101101|2010-11-17 08:00,17,25.545,25.545,25.545,25.545,1
20101101|2010-11-17 12:00,17,25.475,25.475,25.475,25.475,3
20101101|2010-11-18 05:30,18,26.48,26.48,26.48,26.48,2
20101101|2010-11-18 08:00,18,26.39,26.39,26.39,26.39,5
20101101|2010-11-18 08:30,18,26.405,26.405,26.405,26.405,1
20101101|2010-11-18 09:00,18,26.34,26.34,26.34,26.34,1
20101101|2010-11-18 10:00,18,26.79,26.83,26.79,26.83,4
20101101|2010-11-18 10:30,18,26.86,26.87,26.86,26.87,3
20101101|2010-11-18 11:30,18,26.7,26.7,26.695,26.695,2
20101101|2010-11-18 13:30,18,26.88,26.88,26.88,26.88,1
20101101|2010-11-18 14:00,18,26.93,26.935,26.93,26.935,3
20101101|2010-11-19 07:00,19,26.8,26.8,26.75,26.75,35
20101101|2010-11-19 08:00,19,26.475,26.475,26.475,26.475,1
20101101|2010-11-22 03:30,22,27.525,27.525,27.525,27.525,1
20101101|2010-11-22 08:00,22,27.175,27.175,27.175,27.175,1
20101101|2010-11-24 02:30,24,27.42,27.47,27.42,27.47,6
20101101|2010-11-24 08:00,24,27.38,27.38,27.38,27.38,1
20101101|2010-11-24 17:00,26,27.39,27.39,27.39,27.39,2
20101201|2010-06-29 08:00,29,18.76,18.76,18.71,18.755,10
20101201|2010-06-29 08:30,29,18.765,18.775,18.505,18.62,27
20101201|2010-06-29 09:00,29,18.575,18.58,18.495,18.495,36
20101201|2010-06-29 09:30,29,18.55,18.6,18.5,18.6,65
20101201|2010-06-29 10:00,29,18.615,18.615,18.565,18.575,120
20101201|2010-06-29 10:30,29,18.575,18.64,18.575,18.64,3
20101201|2010-06-29 11:00,29,18.67,18.72,18.67,18.72,12
20101201|2010-06-29 11:30,29,18.715,18.72,18.65,18.7,9
20101201|2010-06-29 12:00,29,18.715,18.715,18.685,18.705,24
20101201|2010-06-29 12:30,29,18.7,18.7,18.66,18.66,8
20101201|2010-06-29 13:30,29,18.66,18.66,18.63,18.63,16
20101201|2010-06-29 14:00,29,18.63,18.63,18.605,18.615,8
20101201|2010-06-29 14:30,29,18.57,18.57,18.57,18.57,2
20101201|2010-06-29 15:00,29,18.59,18.59,18.59,18.59,1
20101201|2010-06-29 16:00,29,18.59,18.59,18.59,18.59,1
20101201|2010-06-29 19:00,30,18.555,18.61,18.555,18.61,3
20101201|2010-06-29 19:30,30,18.61,18.615,18.61,18.615,5
20101201|2010-06-29 20:00,30,18.605,18.61,18.605,18.61,4
20101201|2010-06-29 21:30,30,18.62,18.62,18.62,18.62,1
20101201|2010-06-29 22:00,30,18.64,18.64,18.64,18.64,3
20101201|2010-06-29 23:00,30,18.65,18.65,18.65,18.65,2
20101201|2010-06-30 00:00,30,18.665,18.665,18.665,18.665,2
20101201|2010-06-30 01:00,30,18.665,18.665,18.665,18.665,1
20101201|2010-06-30 02:00,30,18.665,18.715,18.665,18.715,4
20101201|2010-06-30 02:30,30,18.71,18.71,18.71,18.71,1
20101201|2010-06-30 04:00,30,18.685,18.715,18.68,18.715,3
20101201|2010-06-30 04:30,30,18.73,18.88,18.73,18.84,6
20101201|2010-06-30 05:00,30,18.825,18.825,18.825,18.825,1
20101201|2010-06-30 05:30,30,18.815,18.815,18.8,18.8,2
20101201|2010-06-30 06:00,30,18.795,18.795,18.795,18.795,1
20101201|2010-06-30 06:30,30,18.8,18.81,18.8,18.81,2
20101201|2010-06-30 07:00,30,18.73,18.73,18.7,18.7,10
20101201|2010-06-30 07:30,30,18.67,18.695,18.67,18.695,24
20101201|2010-06-30 08:00,30,18.61,18.64,18.565,18.58,12
20101201|2010-06-30 08:30,30,18.62,18.72,18.605,18.7,11
20101201|2010-06-30 09:00,30,18.76,18.76,18.725,18.725,2
20101201|2010-06-30 09:30,30,18.745,18.745,18.58,18.58,19
20101201|2010-06-30 10:00,30,18.595,18.685,18.595,18.685,2
20101201|2010-06-30 10:30,30,18.665,18.67,18.665,18.67,3
20101201|2010-06-30 11:30,30,18.665,18.665,18.62,18.62,5
20101201|2010-06-30 12:00,30,18.75,18.785,18.735,18.775,73
20101201|2010-06-30 12:30,30,18.765,18.765,18.715,18.715,38
20101201|2010-06-30 13:00,30,18.715,18.725,18.715,18.725,2
20101201|2010-06-30 14:00,30,18.685,18.685,18.68,18.68,6
20101201|2010-06-30 14:30,30,18.675,18.69,18.675,18.69,8
20101201|2010-06-30 18:30,1,18.69,18.705,18.69,18.705,2
20101201|2010-06-30 20:30,1,18.655,18.655,18.655,18.655,5
20101201|2010-06-30 21:00,1,18.65,18.65,18.645,18.645,6
20101201|2010-07-01 01:00,1,18.59,18.59,18.59,18.59,4
20101201|2010-07-01 01:30,1,18.555,18.56,18.555,18.56,2
20101201|2010-07-01 02:30,1,18.605,18.605,18.605,18.605,1
20101201|2010-07-01 03:00,1,18.635,18.635,18.63,18.635,7
20101201|2010-07-01 03:30,1,18.64,18.64,18.64,18.64,1
20101201|2010-07-01 04:00,1,18.63,18.63,18.62,18.62,4
20101201|2010-07-01 05:00,1,18.635,18.71,18.635,18.71,11
20101201|2010-07-01 05:30,1,18.75,18.75,18.71,18.71,2
20101201|2010-07-01 06:00,1,18.715,18.725,18.715,18.725,4
20101201|2010-07-01 07:00,1,18.62,18.63,18.59,18.63,12
20101201|2010-07-01 07:30,1,18.615,18.615,18.51,18.53,16
20101201|2010-07-01 08:00,1,18.545,18.545,18.45,18.52,14
20101201|2010-07-01 08:30,1,18.51,18.51,18.5,18.5,7
20101201|2010-07-01 09:00,1,18.46,18.505,18.33,18.37,30
20101201|2010-07-01 09:30,1,18.37,18.37,18.085,18.165,110
20101201|2010-07-01 10:00,1,18.155,18.155,17.985,18.09,82
20101201|2010-07-01 10:30,1,18.075,18.14,18,18,18
20101201|2010-07-01 11:00,1,18.04,18.04,17.825,17.845,56
20101201|2010-07-01 11:30,1,17.845,18.01,17.845,17.9,50
20101201|2010-07-01 12:00,1,17.89,17.9,17.83,17.85,91
20101201|2010-07-01 12:30,1,17.89,17.91,17.88,17.91,5
20101201|2010-07-01 13:00,1,17.965,17.965,17.85,17.85,6
20101201|2010-07-01 13:30,1,17.87,17.94,17.795,17.8,31
20101201|2010-07-01 14:00,1,17.84,17.925,17.83,17.915,18
20101201|2010-07-01 14:30,1,17.905,17.905,17.9,17.9,2
20101201|2010-07-01 15:00,1,17.895,17.925,17.885,17.925,11
20101201|2010-07-01 15:30,1,17.92,17.92,17.92,17.92,1
20101201|2010-07-01 17:00,2,17.89,17.89,17.89,17.89,10
20101201|2010-07-01 18:00,2,17.965,17.97,17.965,17.97,3
20101201|2010-07-01 18:30,2,17.955,17.955,17.955,17.955,1
20101201|2010-07-01 19:00,2,17.92,17.92,17.92,17.92,27
20101201|2010-07-01 19:30,2,17.99,18,17.99,18,2
20101201|2010-07-01 20:00,2,18,18,17.98,17.98,2
20101201|2010-07-01 20:30,2,17.995,17.995,17.995,17.995,1
20101201|2010-07-01 21:00,2,18.02,18.025,18.02,18.025,2
20101201|2010-07-01 21:30,2,18.015,18.015,18.015,18.015,1
20101201|2010-07-01 22:00,2,18.01,18.01,18.005,18.005,2
20101201|2010-07-01 22:30,2,17.99,17.995,17.99,17.995,2
20101201|2010-07-01 23:00,2,17.98,17.98,17.98,17.98,2
20101201|2010-07-02 00:30,2,18.01,18.01,18.01,18.01,3
20101201|2010-07-02 01:00,2,17.995,18.03,17.995,18.03,4
20101201|2010-07-02 01:30,2,18.03,18.05,18.03,18.05,3
20101201|2010-07-02 02:00,2,18.1,18.1,18.1,18.1,4
20101201|2010-07-02 02:30,2,18.1,18.1,18.1,18.1,2
20101201|2010-07-02 03:00,2,18.125,18.135,18.125,18.135,14
20101201|2010-07-02 03:30,2,18.145,18.145,18.14,18.14,2
20101201|2010-07-02 04:00,2,18.14,18.14,18.125,18.125,7
20101201|2010-07-02 05:00,2,18.12,18.12,18.12,18.12,1
20101201|2010-07-02 07:00,2,17.95,17.95,17.795,17.795,98
20101201|2010-07-02 07:30,2,17.805,17.86,17.8,17.855,21
20101201|2010-07-02 08:00,2,17.805,17.985,17.805,17.985,59
20101201|2010-07-02 08:30,2,17.9,17.9,17.815,17.815,10
20101201|2010-07-02 09:00,2,17.795,17.82,17.695,17.82,123
20101201|2010-07-02 09:30,2,17.815,17.88,17.72,17.72,49
20101201|2010-07-02 10:00,2,17.755,17.83,17.755,17.83,12
20101201|2010-07-02 10:30,2,17.795,17.795,17.76,17.79,14
20101201|2010-07-02 11:00,2,17.845,17.9,17.845,17.865,10
20101201|2010-07-02 11:30,2,17.865,17.87,17.855,17.86,8
20101201|2010-07-02 12:00,2,17.835,17.835,17.765,17.78,147
20101201|2010-07-02 12:30,2,17.8,17.84,17.785,17.84,42
20101201|2010-07-02 13:00,2,17.82,17.835,17.82,17.835,6
20101201|2010-07-02 13:30,2,17.84,17.855,17.82,17.855,42
20101201|2010-07-02 14:00,2,17.87,17.87,17.87,17.87,2
20101201|2010-07-02 14:30,2,17.9,17.9,17.9,17.9,2
20101201|2010-07-02 15:00,2,17.935,17.935,17.935,17.935,1
20101201|2010-07-04 17:00,6,17.92,17.93,17.92,17.93,3
20101201|2010-07-04 18:00,6,17.885,17.885,17.885,17.885,2
20101201|2010-07-04 19:30,6,17.905,17.905,17.905,17.905,1
20101201|2010-07-04 23:00,6,17.98,17.98,17.98,17.98,2
20101201|2010-07-05 01:30,6,17.95,17.95,17.95,17.95,2
20101201|2010-07-05 02:00,6,17.955,17.955,17.91,17.91,2
20101201|2010-07-05 03:00,6,17.945,17.945,17.945,17.945,1
20101201|2010-07-05 03:30,6,17.935,17.955,17.935,17.955,2
20101201|2010-07-05 07:30,6,17.875,17.875,17.875,17.875,1
20101201|2010-07-05 10:00,6,17.83,17.83,17.83,17.83,1
20101201|2010-07-05 11:00,6,17.87,17.87,17.87,17.87,1
20101201|2010-07-05 11:30,6,17.875,17.875,17.875,17.875,4
20101201|2010-07-05 18:30,6,17.835,17.835,17.83,17.83,12
20101201|2010-07-05 19:00,6,17.89,17.895,17.89,17.895,12
20101201|2010-07-05 19:30,6,17.79,17.79,17.79,17.79,1
20101201|2010-07-05 20:00,6,17.8,17.8,17.77,17.77,5
20101201|2010-07-05 20:30,6,17.75,17.77,17.75,17.77,3
20101201|2010-07-05 22:00,6,17.79,17.79,17.79,17.79,1
20101201|2010-07-05 23:00,6,17.835,17.835,17.835,17.835,1
20101201|2010-07-05 23:30,6,17.85,17.85,17.85,17.85,1
20101201|2010-07-06 00:00,6,17.935,17.935,17.935,17.935,1
20101201|2010-07-06 01:30,6,17.915,17.915,17.91,17.91,2
20101201|2010-07-06 03:00,6,18,18,18,18,3
20101201|2010-07-06 04:00,6,17.97,17.97,17.96,17.96,2
20101201|2010-07-06 05:30,6,17.95,17.95,17.95,17.95,2
20101201|2010-07-06 06:30,6,17.9,17.9,17.885,17.885,2
20101201|2010-07-06 07:30,6,17.825,17.845,17.825,17.845,3
20101201|2010-07-06 08:00,6,17.82,17.92,17.81,17.92,5
20101201|2010-07-06 08:30,6,17.815,17.815,17.68,17.725,41
20101201|2010-07-06 09:00,6,17.715,17.795,17.7,17.74,36
20101201|2010-07-06 09:30,6,17.81,17.825,17.765,17.825,18
20101201|2010-07-06 10:00,6,17.815,17.845,17.815,17.815,5
20101201|2010-07-06 10:30,6,17.84,18.03,17.84,18.03,59
20101201|2010-07-06 11:00,6,18.015,18.09,18.005,18.005,57
20101201|2010-07-06 11:30,6,18.04,18.04,17.945,17.945,6
20101201|2010-07-06 12:00,6,17.94,17.98,17.9,17.92,72
20101201|2010-07-06 12:30,6,17.89,17.89,17.865,17.865,13
20101201|2010-07-06 13:00,6,17.85,17.89,17.845,17.89,4
20101201|2010-07-06 13:30,6,17.89,17.89,17.89,17.89,1
20101201|2010-07-06 14:00,6,17.845,17.845,17.82,17.82,12
20101201|2010-07-07 02:30,7,17.735,17.735,17.735,17.735,1
20101201|2010-07-07 03:00,7,17.765,17.765,17.755,17.76,17
20101201|2010-07-07 03:30,7,17.745,17.745,17.72,17.72,7
20101201|2010-07-07 04:00,7,17.735,17.735,17.65,17.65,37
20101201|2010-07-07 04:30,7,17.645,17.665,17.64,17.665,82
20101201|2010-07-07 05:00,7,17.71,17.725,17.71,17.725,17
20101201|2010-07-07 05:30,7,17.75,17.75,17.75,17.75,2
20101201|2010-07-07 06:00,7,17.765,17.765,17.765,17.765,1
20101201|2010-07-07 06:30,7,17.715,17.715,17.715,17.715,1
20101201|2010-07-07 07:00,7,17.69,17.735,17.685,17.715,15
20101201|2010-07-07 07:30,7,17.765,17.835,17.765,17.805,10
20101201|2010-07-07 08:00,7,17.815,17.835,17.815,17.835,3
20101201|2010-07-07 08:30,7,17.82,17.9,17.815,17.845,5
20101201|2010-07-07 09:00,7,17.865,17.865,17.865,17.865,1
20101201|2010-07-07 09:30,7,17.945,18.03,17.92,17.98,31
20101201|2010-07-07 10:00,7,17.975,17.975,17.935,17.97,10
20101201|2010-07-07 10:30,7,17.955,17.955,17.91,17.915,7
20101201|2010-07-07 11:00,7,17.965,17.965,17.965,17.965,1
20101201|2010-07-07 11:30,7,17.975,18.085,17.975,18.07,23
20101201|2010-07-07 12:00,7,18.125,18.14,18.045,18.07,22
20101201|2010-07-07 12:30,7,18.06,18.13,18.06,18.105,6
20101201|2010-07-07 13:00,7,18.13,18.14,18.13,18.14,3
20101201|2010-07-07 13:30,7,18.11,18.11,18.11,18.11,1
20101201|2010-07-07 14:00,7,18.125,18.145,18.11,18.125,6
20101201|2010-07-07 14:30,7,18.105,18.13,18.09,18.13,6
20101201|2010-07-07 15:30,7,18.115,18.115,18.115,18.115,1
20101201|2010-07-07 17:00,8,18.105,18.105,18.105,18.105,1
20101201|2010-07-07 18:30,8,18.12,18.12,18.12,18.12,5
20101201|2010-07-07 19:00,8,18.17,18.255,18.17,18.18,64
20101201|2010-07-07 22:30,8,18.205,18.205,18.205,18.205,3
20101201|2010-07-07 23:00,8,18.2,18.2,18.2,18.2,1
20101201|2010-07-07 23:30,8,18.165,18.165,18.15,18.15,12
20101201|2010-07-08 00:00,8,18.155,18.155,18.155,18.155,5
20101201|2010-07-08 01:00,8,18.14,18.19,18.14,18.19,2
20101201|2010-07-08 03:30,8,18.1,18.1,18.085,18.085,11
20101201|2010-07-08 04:00,8,18.07,18.07,18.065,18.065,2
20101201|2010-07-08 05:00,8,18.06,18.06,18.06,18.06,1
20101201|2010-07-08 07:00,8,18.085,18.14,18.005,18.005,15
20101201|2010-07-08 07:30,8,18.03,18.08,18.03,18.08,2
20101201|2010-07-08 08:00,8,18.065,18.13,18.065,18.13,10
20101201|2010-07-08 08:30,8,18.115,18.115,17.845,17.845,19
20101201|2010-07-08 09:00,8,17.865,17.95,17.845,17.895,21
20101201|2010-07-08 09:30,8,17.935,17.935,17.79,17.84,31
20101201|2010-07-08 10:00,8,17.83,17.89,17.83,17.87,15
20101201|2010-07-08 10:30,8,17.855,17.875,17.84,17.87,13
20101201|2010-07-08 11:00,8,17.87,17.99,17.87,17.99,13
20101201|2010-07-08 11:30,8,17.99,17.99,17.88,17.89,8
20101201|2010-07-08 12:00,8,17.935,17.94,17.92,17.93,25
20101201|2010-07-08 12:30,8,17.94,17.94,17.94,17.94,1
20101201|2010-07-08 13:00,8,17.935,17.935,17.895,17.895,2
20101201|2010-07-08 13:30,8,18,18.03,18,18.03,4
20101201|2010-07-08 14:00,8,18.02,18.02,17.975,18.01,6
20101201|2010-07-08 14:30,8,18.04,18.045,18.035,18.045,57
20101201|2010-07-08 15:00,8,18.03,18.04,18.03,18.04,12
20101201|2010-07-08 17:00,9,18.07,18.07,17.97,17.97,5
20101201|2010-07-08 18:30,9,18,18,18,18,4
20101201|2010-07-08 19:00,9,17.985,17.985,17.985,17.985,1
20101201|2010-07-08 20:00,9,18.005,18.005,18.005,18.005,1
20101201|2010-07-09 02:00,9,17.98,17.98,17.98,17.98,1
20101201|2010-07-09 02:30,9,17.95,17.95,17.95,17.95,4
20101201|2010-07-09 03:00,9,17.945,17.96,17.945,17.96,2
20101201|2010-07-09 03:30,9,17.935,17.935,17.935,17.935,1
20101201|2010-07-09 04:30,9,17.93,17.93,17.93,17.93,2
20101201|2010-07-09 06:00,9,17.95,17.95,17.95,17.95,3
20101201|2010-07-09 06:30,9,17.985,17.985,17.985,17.985,1
20101201|2010-07-09 07:00,9,18.045,18.09,18.03,18.09,30
20101201|2010-07-09 07:30,9,18.1,18.115,18.05,18.05,5
20101201|2010-07-09 08:00,9,18.14,18.185,18.11,18.11,16
20101201|2010-07-09 08:30,9,18.1,18.175,18.1,18.175,8
20101201|2010-07-09 09:00,9,18.155,18.22,18.145,18.22,22
20101201|2010-07-09 09:30,9,18.235,18.285,18.22,18.25,53
20101201|2010-07-09 10:00,9,18.22,18.22,18.17,18.17,8
20101201|2010-07-09 10:30,9,18.225,18.225,18.215,18.215,2
20101201|2010-07-09 11:00,9,18.18,18.18,18.18,18.18,1
20101201|2010-07-09 11:30,9,18.15,18.185,18.15,18.185,6
20101201|2010-07-09 12:00,9,18.145,18.16,18.125,18.135,36
20101201|2010-07-09 12:30,9,18.15,18.18,18.15,18.18,11
20101201|2010-07-09 13:00,9,18.155,18.16,18.155,18.16,2
20101201|2010-07-09 14:00,9,18.185,18.185,18.185,18.185,1
20101201|2010-07-09 15:00,9,18.17,18.17,18.17,18.17,7
20101201|2010-07-09 15:30,9,18.205,18.22,18.205,18.22,2
20101201|2010-07-11 17:00,12,18.21,18.21,18.155,18.155,2
20101201|2010-07-11 22:00,12,18.17,18.17,18.17,18.17,6
20101201|2010-07-11 22:30,12,18.17,18.18,18.17,18.18,3
20101201|2010-07-11 23:00,12,18.2,18.2,18.2,18.2,5
20101201|2010-07-12 01:30,12,18.13,18.13,18.125,18.13,7
20101201|2010-07-12 04:30,12,18.01,18.01,17.97,17.98,5
20101201|2010-07-12 05:00,12,18.02,18.02,18.02,18.02,1
20101201|2010-07-12 06:00,12,18.125,18.125,18.125,18.125,1
20101201|2010-07-12 07:00,12,18.055,18.055,18.005,18.03,7
20101201|2010-07-12 07:30,12,18.03,18.115,18.03,18.1,34
20101201|2010-07-12 08:00,12,18.115,18.115,18.06,18.06,2
20101201|2010-07-12 08:30,12,18.06,18.155,18.06,18.155,8
20101201|2010-07-12 09:00,12,18.125,18.125,18.05,18.055,9
20101201|2010-07-12 09:30,12,18.07,18.07,17.91,17.935,53
20101201|2010-07-12 10:00,12,17.905,17.925,17.855,17.915,34
20101201|2010-07-12 10:30,12,17.92,17.96,17.92,17.96,5
20101201|2010-07-12 11:00,12,17.95,17.99,17.95,17.99,3
20101201|2010-07-12 11:30,12,17.95,18.065,17.95,18.03,6
20101201|2010-07-12 12:00,12,17.95,18.045,17.95,17.965,10
20101201|2010-07-12 13:00,12,18,18,17.995,17.995,32
20101201|2010-07-12 13:30,12,18,18.005,17.995,17.995,7
20101201|2010-07-12 14:00,12,18.01,18.01,17.995,17.995,6
20101201|2010-07-12 14:30,12,18.03,18.03,18.02,18.02,10
20101201|2010-07-12 15:00,12,18.04,18.04,18.04,18.04,2
20101201|2010-07-12 15:30,12,18.06,18.07,18.06,18.07,4
20101201|2010-07-12 17:00,13,17.97,17.97,17.97,17.97,3
20101201|2010-07-12 18:00,13,17.97,17.97,17.97,17.97,2
20101201|2010-07-12 18:30,13,18.02,18.02,18.02,18.02,2
20101201|2010-07-12 21:00,13,18.01,18.01,18.01,18.01,50
20101201|2010-07-13 00:00,13,17.98,17.98,17.98,17.98,1
20101201|2010-07-13 00:30,13,17.98,17.995,17.975,17.995,7
20101201|2010-07-13 02:30,13,18.015,18.015,18.015,18.015,1
20101201|2010-07-13 03:30,13,18.01,18.01,18.01,18.01,1
20101201|2010-07-13 04:00,13,17.995,17.995,17.995,17.995,1
20101201|2010-07-13 04:30,13,18.07,18.07,18.07,18.07,1
20101201|2010-07-13 05:00,13,18.06,18.06,18.06,18.06,8
20101201|2010-07-13 05:30,13,18.08,18.1,18.08,18.1,48
20101201|2010-07-13 06:30,13,18.115,18.18,18.115,18.155,7
20101201|2010-07-13 07:00,13,18.145,18.21,18.145,18.21,5
20101201|2010-07-13 07:30,13,18.25,18.41,18.215,18.4,48
20101201|2010-07-13 08:00,13,18.38,18.38,18.345,18.345,45
20101201|2010-07-13 08:30,13,18.33,18.35,18.32,18.35,10
20101201|2010-07-13 09:00,13,18.385,18.385,18.34,18.34,9
20101201|2010-07-13 09:30,13,18.345,18.355,18.31,18.355,7
20101201|2010-07-13 10:00,13,18.35,18.38,18.35,18.38,3
20101201|2010-07-13 10:30,13,18.39,18.4,18.385,18.385,6
20101201|2010-07-13 11:00,13,18.38,18.38,18.38,18.38,1
20101201|2010-07-13 11:30,13,18.36,18.365,18.36,18.365,5
20101201|2010-07-13 12:00,13,18.36,18.36,18.315,18.32,94
20101201|2010-07-13 12:30,13,18.305,18.305,18.305,18.305,1
20101201|2010-07-13 13:00,13,18.32,18.33,18.32,18.32,10
20101201|2010-07-13 13:30,13,18.32,18.325,18.32,18.325,4
20101201|2010-07-13 14:00,13,18.355,18.355,18.355,18.355,2
20101201|2010-07-13 14:30,13,18.32,18.32,18.275,18.275,13
20101201|2010-07-13 15:00,13,18.28,18.28,18.28,18.28,3
20101201|2010-07-13 17:00,14,18.275,18.275,18.275,18.275,1
20101201|2010-07-13 18:00,14,18.325,18.325,18.325,18.325,2
20101201|2010-07-13 18:30,14,18.345,18.345,18.345,18.345,1
20101201|2010-07-13 22:30,14,18.325,18.325,18.325,18.325,2
20101201|2010-07-13 23:30,14,18.32,18.32,18.32,18.32,1
20101201|2010-07-14 01:00,14,18.325,18.325,18.325,18.325,1
20101201|2010-07-14 02:30,14,18.34,18.34,18.34,18.34,1
20101201|2010-07-14 03:00,14,18.35,18.35,18.35,18.35,2
20101201|2010-07-14 03:30,14,18.315,18.315,18.315,18.315,1
20101201|2010-07-14 06:30,14,18.33,18.33,18.27,18.27,12
20101201|2010-07-14 07:00,14,18.23,18.23,18.185,18.2,9
20101201|2010-07-14 07:30,14,18.225,18.25,18.2,18.25,48
20101201|2010-07-14 08:00,14,18.245,18.32,18.215,18.32,10
20101201|2010-07-14 08:30,14,18.295,18.295,18.25,18.25,5
20101201|2010-07-14 09:00,14,18.23,18.27,18.23,18.255,3
20101201|2010-07-14 09:30,14,18.285,18.285,18.26,18.275,6
20101201|2010-07-14 10:00,14,18.33,18.525,18.33,18.515,85
20101201|2010-07-14 10:30,14,18.5,18.53,18.485,18.485,12
20101201|2010-07-14 11:00,14,18.415,18.415,18.305,18.36,7
20101201|2010-07-14 11:30,14,18.37,18.37,18.285,18.29,5
20101201|2010-07-14 12:00,14,18.36,18.36,18.345,18.345,5
20101201|2010-07-14 12:30,14,18.385,18.385,18.385,18.385,1
20101201|2010-07-14 13:30,14,18.41,18.41,18.41,18.41,1
20101201|2010-07-14 14:00,14,18.42,18.43,18.42,18.43,3
20101201|2010-07-14 14:30,14,18.415,18.415,18.415,18.415,1
20101201|2010-07-14 20:00,15,18.405,18.405,18.405,18.405,1
20101201|2010-07-14 21:00,15,18.425,18.425,18.425,18.425,2
20101201|2010-07-14 21:30,15,18.445,18.45,18.445,18.45,2
20101201|2010-07-14 22:00,15,18.42,18.42,18.42,18.42,3
20101201|2010-07-15 02:00,15,18.345,18.345,18.345,18.345,2
20101201|2010-07-15 03:00,15,18.43,18.45,18.43,18.45,2
20101201|2010-07-15 07:00,15,18.47,18.475,18.46,18.46,5
20101201|2010-07-15 07:30,15,18.49,18.59,18.49,18.525,19
20101201|2010-07-15 08:00,15,18.535,18.555,18.48,18.48,9
20101201|2010-07-15 08:30,15,18.435,18.44,18.435,18.44,5
20101201|2010-07-15 09:00,15,18.35,18.395,18.245,18.3,27
20101201|2010-07-15 09:30,15,18.315,18.315,18.3,18.31,9
20101201|2010-07-15 10:00,15,18.345,18.455,18.345,18.45,10
20101201|2010-07-15 10:30,15,18.405,18.405,18.405,18.405,1
20101201|2010-07-15 11:30,15,18.38,18.38,18.38,18.38,1
20101201|2010-07-15 12:00,15,18.385,18.435,18.38,18.38,16
20101201|2010-07-15 12:30,15,18.355,18.39,18.335,18.39,7
20101201|2010-07-15 13:00,15,18.415,18.415,18.405,18.405,2
20101201|2010-07-15 13:30,15,18.405,18.405,18.405,18.405,1
20101201|2010-07-15 14:30,15,18.39,18.39,18.39,18.39,2
20101201|2010-07-15 15:00,15,18.39,18.39,18.39,18.39,1
20101201|2010-07-15 17:00,16,18.325,18.325,18.32,18.32,5
20101201|2010-07-15 21:30,16,18.37,18.37,18.37,18.37,2
20101201|2010-07-15 22:30,16,18.32,18.32,18.265,18.265,4
20101201|2010-07-16 02:30,16,18.365,18.39,18.365,18.39,3
20101201|2010-07-16 03:00,16,18.315,18.315,18.315,18.315,1
20101201|2010-07-16 03:30,16,18.3,18.38,18.3,18.38,5
20101201|2010-07-16 07:00,16,18.265,18.265,18.195,18.225,16
20101201|2010-07-16 07:30,16,18.105,18.11,17.965,17.995,95
20101201|2010-07-16 08:00,16,17.99,17.99,17.89,17.99,66
20101201|2010-07-16 08:30,16,17.935,17.955,17.8,17.85,69
20101201|2010-07-16 09:00,16,17.86,17.9,17.835,17.9,16
20101201|2010-07-16 09:30,16,17.885,17.91,17.88,17.905,13
20101201|2010-07-16 10:00,16,17.895,17.895,17.88,17.89,10
20101201|2010-07-16 10:30,16,17.855,17.865,17.825,17.835,17
20101201|2010-07-16 11:00,16,17.83,17.925,17.83,17.895,57
20101201|2010-07-16 11:30,16,17.885,17.885,17.885,17.885,3
20101201|2010-07-16 12:00,16,17.865,17.9,17.85,17.86,19
20101201|2010-07-16 12:30,16,17.9,17.905,17.89,17.9,5
20101201|2010-07-16 13:00,16,17.92,17.935,17.9,17.91,10
20101201|2010-07-16 13:30,16,17.915,17.915,17.915,17.915,1
20101201|2010-07-16 14:00,16,17.915,17.915,17.885,17.885,3
20101201|2010-07-16 14:30,16,17.9,17.9,17.9,17.9,1
20101201|2010-07-16 15:00,16,17.915,17.915,17.91,17.91,2
20101201|2010-07-16 15:30,16,17.895,17.915,17.895,17.91,5
20101201|2010-07-18 18:30,19,17.88,17.88,17.88,17.88,1
20101201|2010-07-18 19:00,19,17.905,17.905,17.905,17.905,1
20101201|2010-07-18 20:00,19,17.945,17.945,17.945,17.945,4
20101201|2010-07-18 20:30,19,17.94,17.945,17.935,17.935,4
20101201|2010-07-18 21:00,19,17.92,17.92,17.92,17.92,1
20101201|2010-07-18 22:00,19,17.915,17.915,17.915,17.915,1
20101201|2010-07-18 23:00,19,17.885,17.885,17.885,17.885,2
20101201|2010-07-18 23:30,19,17.895,17.895,17.895,17.895,1
20101201|2010-07-19 01:00,19,17.87,17.87,17.86,17.86,2
20101201|2010-07-19 01:30,19,17.88,17.88,17.84,17.84,3
20101201|2010-07-19 03:00,19,17.925,17.925,17.925,17.925,17
20101201|2010-07-19 03:30,19,17.955,17.955,17.955,17.955,1
20101201|2010-07-19 04:30,19,17.865,17.89,17.86,17.89,6
20101201|2010-07-19 05:00,19,17.895,17.895,17.895,17.895,1
20101201|2010-07-19 06:00,19,17.86,17.865,17.855,17.855,5
20101201|2010-07-19 06:30,19,17.855,17.855,17.82,17.82,3
20101201|2010-07-19 07:00,19,17.815,17.845,17.77,17.845,74
20101201|2010-07-19 07:30,19,17.815,17.815,17.815,17.815,1
20101201|2010-07-19 08:00,19,17.785,17.81,17.72,17.72,35
20101201|2010-07-19 08:30,19,17.735,17.82,17.695,17.73,25
20101201|2010-07-19 09:00,19,17.695,17.77,17.695,17.75,15
20101201|2010-07-19 09:30,19,17.755,17.755,17.5,17.57,212
20101201|2010-07-19 10:00,19,17.585,17.675,17.585,17.675,21
20101201|2010-07-19 10:30,19,17.665,17.665,17.64,17.645,11
20101201|2010-07-19 11:00,19,17.66,17.66,17.645,17.645,2
20101201|2010-07-19 11:30,19,17.65,17.705,17.65,17.705,8
20101201|2010-07-19 12:00,19,17.675,17.675,17.585,17.63,11
20101201|2010-07-19 12:30,19,17.61,17.65,17.61,17.65,18
20101201|2010-07-19 13:00,19,17.66,17.66,17.66,17.66,1
20101201|2010-07-19 14:00,19,17.64,17.64,17.64,17.64,1
20101201|2010-07-19 14:30,19,17.635,17.655,17.635,17.655,4
20101201|2010-07-19 15:30,19,17.67,17.67,17.665,17.67,9
20101201|2010-07-19 17:00,20,17.645,17.67,17.645,17.665,9
20101201|2010-07-19 17:30,20,17.65,17.65,17.65,17.65,1
20101201|2010-07-19 18:00,20,17.67,17.695,17.67,17.695,3
20101201|2010-07-19 19:00,20,17.68,17.68,17.68,17.68,1
20101201|2010-07-19 19:30,20,17.67,17.67,17.67,17.67,2
20101201|2010-07-19 23:00,20,17.73,17.74,17.715,17.72,25
20101201|2010-07-19 23:30,20,17.73,17.74,17.73,17.74,4
20101201|2010-07-20 00:00,20,17.73,17.73,17.73,17.73,1
20101201|2010-07-20 01:00,20,17.75,17.81,17.75,17.78,21
20101201|2010-07-20 01:30,20,17.78,17.78,17.75,17.75,3
20101201|2010-07-20 02:00,20,17.77,17.77,17.74,17.76,6
20101201|2010-07-20 02:30,20,17.75,17.75,17.75,17.75,1
20101201|2010-07-20 03:00,20,17.735,17.74,17.73,17.73,3
20101201|2010-07-20 04:00,20,17.68,17.68,17.68,17.68,1
20101201|2010-07-20 04:30,20,17.645,17.645,17.615,17.62,7
20101201|2010-07-20 05:00,20,17.61,17.61,17.6,17.6,2
20101201|2010-07-20 06:00,20,17.61,17.61,17.61,17.61,1
20101201|2010-07-20 06:30,20,17.55,17.56,17.525,17.56,7
20101201|2010-07-20 07:00,20,17.555,17.61,17.525,17.565,36
20101201|2010-07-20 07:30,20,17.58,17.64,17.58,17.61,36
20101201|2010-07-20 08:00,20,17.62,17.69,17.62,17.62,7
20101201|2010-07-20 08:30,20,17.635,17.65,17.635,17.65,4
20101201|2010-07-20 09:00,20,17.61,17.72,17.61,17.705,35
20101201|2010-07-20 09:30,20,17.7,17.79,17.7,17.78,20
20101201|2010-07-20 10:00,20,17.76,17.83,17.76,17.785,62
20101201|2010-07-20 10:30,20,17.76,17.76,17.755,17.755,3
20101201|2010-07-20 11:00,20,17.75,17.75,17.725,17.725,3
20101201|2010-07-20 11:30,20,17.74,17.76,17.74,17.76,3
20101201|2010-07-20 12:00,20,17.75,17.765,17.735,17.765,19
20101201|2010-07-20 12:30,20,17.76,17.785,17.76,17.785,7
20101201|2010-07-20 13:00,20,17.785,17.79,17.75,17.75,12
20101201|2010-07-20 13:30,20,17.76,17.76,17.76,17.76,1
20101201|2010-07-20 14:00,20,17.77,17.77,17.77,17.77,1
20101201|2010-07-20 14:30,20,17.775,17.78,17.76,17.76,6
20101201|2010-07-20 15:00,20,17.74,17.74,17.74,17.74,1
20101201|2010-07-20 15:30,20,17.755,17.755,17.755,17.755,3
20101201|2010-07-20 18:30,21,17.79,17.82,17.79,17.82,15
20101201|2010-07-20 19:30,21,17.815,17.815,17.81,17.81,3
20101201|2010-07-20 21:00,21,17.8,17.8,17.8,17.8,5
20101201|2010-07-20 22:00,21,17.805,17.805,17.805,17.805,1
20101201|2010-07-20 22:30,21,17.795,17.795,17.79,17.79,2
20101201|2010-07-21 01:30,21,17.75,17.755,17.75,17.75,14
20101201|2010-07-21 02:00,21,17.75,17.75,17.75,17.75,1
20101201|2010-07-21 04:00,21,17.805,17.805,17.805,17.805,10
20101201|2010-07-21 05:30,21,17.9,17.9,17.88,17.885,5
20101201|2010-07-21 07:00,21,17.92,17.93,17.88,17.88,12
20101201|2010-07-21 07:30,21,17.87,17.895,17.83,17.89,8
20101201|2010-07-21 08:00,21,17.895,17.935,17.885,17.905,24
20101201|2010-07-21 08:30,21,17.91,17.925,17.815,17.815,10
20101201|2010-07-21 09:00,21,17.845,17.865,17.835,17.855,6
20101201|2010-07-21 09:30,21,17.865,17.885,17.865,17.885,5
20101201|2010-07-21 10:00,21,17.86,17.86,17.795,17.8,6
20101201|2010-07-21 10:30,21,17.8,17.86,17.795,17.86,7
20101201|2010-07-21 11:30,21,17.915,17.915,17.915,17.915,1
20101201|2010-07-21 12:00,21,17.87,17.87,17.86,17.865,142
20101201|2010-07-21 13:00,21,17.89,17.89,17.72,17.74,12
20101201|2010-07-21 13:30,21,17.735,17.735,17.655,17.67,29
20101201|2010-07-21 14:00,21,17.725,17.725,17.7,17.71,12
20101201|2010-07-21 14:30,21,17.71,17.73,17.7,17.725,19
20101201|2010-07-21 15:30,21,17.715,17.715,17.715,17.715,3
20101201|2010-07-21 18:30,22,17.705,17.705,17.705,17.705,3
20101201|2010-07-21 20:00,22,17.72,17.72,17.72,17.72,10
20101201|2010-07-21 21:30,22,17.7,17.7,17.7,17.7,1
20101201|2010-07-22 02:00,22,17.765,17.765,17.755,17.755,8
20101201|2010-07-22 02:30,22,17.79,17.79,17.79,17.79,12
20101201|2010-07-22 03:30,22,17.8,17.8,17.8,17.8,1
20101201|2010-07-22 05:00,22,17.855,17.855,17.855,17.855,7
20101201|2010-07-22 06:30,22,17.855,17.855,17.855,17.855,1
20101201|2010-07-22 07:00,22,17.83,17.855,17.81,17.81,8
20101201|2010-07-22 07:30,22,17.78,17.8,17.78,17.8,8
20101201|2010-07-22 08:00,22,17.84,17.86,17.805,17.86,7
20101201|2010-07-22 08:30,22,17.91,18.25,17.91,18.22,125
20101201|2010-07-22 09:00,22,18.21,18.26,18.195,18.2,54
20101201|2010-07-22 09:30,22,18.195,18.225,18.19,18.215,14
20101201|2010-07-22 10:00,22,18.175,18.195,18.165,18.195,7
20101201|2010-07-22 10:30,22,18.195,18.195,18.165,18.17,10
20101201|2010-07-22 11:00,22,18.18,18.195,18.16,18.16,4
20101201|2010-07-22 11:30,22,18.185,18.21,18.17,18.21,8
20101201|2010-07-22 12:00,22,18.19,18.205,18.175,18.195,22
20101201|2010-07-22 13:00,22,18.17,18.195,18.17,18.195,16
20101201|2010-07-22 13:30,22,18.185,18.185,18.175,18.18,5
20101201|2010-07-22 14:00,22,18.19,18.19,18.18,18.18,7
20101201|2010-07-22 14:30,22,18.15,18.15,18.135,18.15,9
20101201|2010-07-22 15:00,22,18.15,18.15,18.15,18.15,2
20101201|2010-07-22 17:00,23,18.2,18.2,18.2,18.2,1
20101201|2010-07-22 18:00,23,18.21,18.21,18.19,18.19,2
20101201|2010-07-22 18:30,23,18.18,18.18,18.18,18.18,5
20101201|2010-07-22 20:00,23,18.17,18.17,18.17,18.17,1
20101201|2010-07-22 20:30,23,18.18,18.2,18.18,18.2,51
20101201|2010-07-22 21:00,23,18.2,18.2,18.195,18.2,153
20101201|2010-07-22 21:30,23,18.21,18.22,18.21,18.22,46
20101201|2010-07-22 22:00,23,18.22,18.23,18.22,18.23,53
20101201|2010-07-22 22:30,23,18.225,18.23,18.225,18.23,51
20101201|2010-07-23 00:30,23,18.215,18.215,18.17,18.17,3
20101201|2010-07-23 01:00,23,18.22,18.22,18.22,18.22,1
20101201|2010-07-23 02:00,23,18.25,18.25,18.25,18.25,5
20101201|2010-07-23 02:30,23,18.3,18.31,18.285,18.285,12
20101201|2010-07-23 03:00,23,18.33,18.33,18.31,18.31,7
20101201|2010-07-23 03:30,23,18.31,18.31,18.275,18.275,5
20101201|2010-07-23 04:00,23,18.24,18.24,18.24,18.24,3
20101201|2010-07-23 06:00,23,18.2,18.2,18.2,18.2,1
20101201|2010-07-23 06:30,23,18.2,18.28,18.2,18.28,9
20101201|2010-07-23 07:00,23,18.28,18.335,18.275,18.315,32
20101201|2010-07-23 07:30,23,18.26,18.26,18.19,18.195,17
20101201|2010-07-23 08:00,23,18.19,18.27,18.19,18.245,13
20101201|2010-07-23 08:30,23,18.21,18.285,18.155,18.155,10
20101201|2010-07-23 09:00,23,18.145,18.21,18.115,18.21,14
20101201|2010-07-23 09:30,23,18.23,18.245,18.21,18.22,19
20101201|2010-07-23 10:00,23,18.215,18.215,18.215,18.215,1
20101201|2010-07-23 10:30,23,18.235,18.29,18.235,18.265,4
20101201|2010-07-23 11:00,23,18.22,18.23,18.22,18.23,11
20101201|2010-07-23 11:30,23,18.21,18.21,18.155,18.155,4
20101201|2010-07-23 12:00,23,18.17,18.195,18.15,18.17,28
20101201|2010-07-23 12:30,23,18.17,18.195,18.17,18.17,28
20101201|2010-07-23 13:00,23,18.195,18.195,18.165,18.165,3
20101201|2010-07-23 13:30,23,18.165,18.165,18.165,18.165,1
20101201|2010-07-23 14:00,23,18.165,18.165,18.165,18.165,1
20101201|2010-07-23 14:30,23,18.15,18.15,18.15,18.15,2
20101201|2010-07-23 15:00,23,18.165,18.165,18.16,18.16,3
20101201|2010-07-25 17:00,26,18.2,18.2,18.2,18.2,3
20101201|2010-07-25 18:00,26,18.21,18.21,18.21,18.21,1
20101201|2010-07-25 21:30,26,18.25,18.25,18.25,18.25,1
20101201|2010-07-26 00:00,26,18.24,18.24,18.24,18.24,1
20101201|2010-07-26 01:00,26,18.24,18.24,18.24,18.24,2
20101201|2010-07-26 01:30,26,18.255,18.255,18.255,18.255,1
20101201|2010-07-26 02:30,26,18.29,18.29,18.26,18.26,2
20101201|2010-07-26 03:00,26,18.23,18.23,18.22,18.22,2
20101201|2010-07-26 04:30,26,18.2,18.2,18.195,18.195,6
20101201|2010-07-26 05:00,26,18.195,18.195,18.195,18.195,1
20101201|2010-07-26 05:30,26,18.18,18.18,18.03,18.1,19
20101201|2010-07-26 06:00,26,18.085,18.1,18.08,18.1,8
20101201|2010-07-26 06:30,26,18.095,18.095,18.09,18.09,11
20101201|2010-07-26 07:00,26,18.075,18.145,18.065,18.145,15
20101201|2010-07-26 07:30,26,18.155,18.26,18.155,18.245,9
20101201|2010-07-26 08:00,26,18.26,18.315,18.255,18.28,12
20101201|2010-07-26 08:30,26,18.255,18.26,18.185,18.23,45
20101201|2010-07-26 09:00,26,18.26,18.275,18.14,18.145,43
20101201|2010-07-26 09:30,26,18.14,18.15,18.14,18.15,7
20101201|2010-07-26 10:00,26,18.125,18.17,18.125,18.17,6
20101201|2010-07-26 10:30,26,18.225,18.24,18.22,18.235,11
20101201|2010-07-26 11:00,26,18.24,18.27,18.24,18.265,15
20101201|2010-07-26 11:30,26,18.24,18.24,18.22,18.22,2
20101201|2010-07-26 12:00,26,18.245,18.255,18.235,18.25,10
20101201|2010-07-26 12:30,26,18.25,18.25,18.25,18.25,3
20101201|2010-07-26 13:00,26,18.255,18.275,18.25,18.255,10
20101201|2010-07-26 13:30,26,18.23,18.23,18.23,18.23,1
20101201|2010-07-26 14:00,26,18.225,18.24,18.225,18.24,2
20101201|2010-07-26 14:30,26,18.23,18.23,18.23,18.23,1
20101201|2010-07-26 15:00,26,18.225,18.225,18.22,18.22,2
20101201|2010-07-26 17:00,27,18.23,18.23,18.23,18.23,2
20101201|2010-07-26 19:30,27,18.25,18.25,18.25,18.25,2
20101201|2010-07-26 20:30,27,18.245,18.245,18.245,18.245,2
20101201|2010-07-26 22:30,27,18.22,18.22,18.22,18.22,3
20101201|2010-07-26 23:00,27,18.23,18.23,18.23,18.23,1
20101201|2010-07-27 02:00,27,18.24,18.24,18.24,18.24,1
20101201|2010-07-27 04:00,27,18.235,18.235,18.225,18.225,6
20101201|2010-07-27 04:30,27,18.225,18.225,18.225,18.225,1
20101201|2010-07-27 06:00,27,18.28,18.28,18.28,18.28,1
20101201|2010-07-27 06:30,27,18.26,18.28,18.26,18.28,3
20101201|2010-07-27 07:00,27,18.24,18.24,18.21,18.21,2
20101201|2010-07-27 07:30,27,18.27,18.285,18.27,18.275,28
20101201|2010-07-27 08:00,27,18.23,18.23,18.01,18.04,78
20101201|2010-07-27 08:30,27,18.05,18.05,17.935,17.935,103
20101201|2010-07-27 09:00,27,17.955,17.955,17.73,17.79,115
20101201|2010-07-27 09:30,27,17.775,17.78,17.65,17.74,95
20101201|2010-07-27 10:00,27,17.705,17.705,17.655,17.67,23
20101201|2010-07-27 10:30,27,17.685,17.71,17.665,17.665,13
20101201|2010-07-27 11:00,27,17.67,17.76,17.65,17.76,18
20101201|2010-07-27 11:30,27,17.7,17.71,17.7,17.71,4
20101201|2010-07-27 12:00,27,17.69,17.705,17.675,17.675,16
20101201|2010-07-27 12:30,27,17.68,17.76,17.68,17.75,26
20101201|2010-07-27 13:00,27,17.745,17.745,17.74,17.74,20
20101201|2010-07-27 13:30,27,17.715,17.715,17.705,17.705,5
20101201|2010-07-27 14:00,27,17.695,17.695,17.695,17.695,1
20101201|2010-07-27 14:30,27,17.72,17.72,17.72,17.72,1
20101201|2010-07-27 15:00,27,17.71,17.71,17.71,17.71,5
20101201|2010-07-27 15:30,27,17.725,17.725,17.725,17.725,1
20101201|2010-07-27 17:00,28,17.74,17.74,17.7,17.7,54
20101201|2010-07-27 17:30,28,17.7,17.7,17.7,17.7,10
20101201|2010-07-27 18:00,28,17.71,17.71,17.71,17.71,1
20101201|2010-07-28 06:30,28,17.69,17.69,17.69,17.69,2
20101201|2010-07-28 07:00,28,17.7,17.7,17.565,17.605,86
20101201|2010-07-28 07:30,28,17.59,17.605,17.4,17.42,154
20101201|2010-07-28 08:00,28,17.455,17.525,17.445,17.515,90
20101201|2010-07-28 08:30,28,17.53,17.59,17.485,17.51,286
20101201|2010-07-28 09:00,28,17.5,17.56,17.5,17.555,8
20101201|2010-07-28 09:30,28,17.575,17.64,17.51,17.615,45
20101201|2010-07-28 10:00,28,17.61,17.61,17.53,17.54,27
20101201|2010-07-28 10:30,28,17.54,17.56,17.51,17.535,16
20101201|2010-07-28 11:00,28,17.52,17.54,17.52,17.525,7
20101201|2010-07-28 11:30,28,17.55,17.57,17.55,17.57,3
20101201|2010-07-28 12:00,28,17.5,17.51,17.485,17.51,23
20101201|2010-07-28 12:30,28,17.53,17.595,17.53,17.58,12
20101201|2010-07-28 13:00,28,17.59,17.59,17.545,17.545,12
20101201|2010-07-28 13:30,28,17.54,17.54,17.54,17.54,1
20101201|2010-07-28 14:00,28,17.54,17.54,17.54,17.54,2
20101201|2010-07-28 14:30,28,17.555,17.575,17.555,17.575,5
20101201|2010-07-28 15:00,28,17.575,17.575,17.575,17.575,1
20101201|2010-07-28 15:30,28,17.55,17.55,17.54,17.54,16
20101201|2010-07-28 19:00,29,17.595,17.595,17.595,17.595,1
20101201|2010-07-28 19:30,29,17.625,17.625,17.625,17.625,5
20101201|2010-07-28 20:00,29,17.64,17.665,17.64,17.66,5
20101201|2010-07-28 20:30,29,17.65,17.65,17.65,17.65,2
20101201|2010-07-28 22:00,29,17.655,17.655,17.65,17.655,12
20101201|2010-07-28 22:30,29,17.65,17.65,17.65,17.65,1
20101201|2010-07-28 23:00,29,17.675,17.675,17.655,17.655,2
20101201|2010-07-28 23:30,29,17.645,17.645,17.645,17.645,1
20101201|2010-07-29 00:00,29,17.62,17.62,17.62,17.62,2
20101201|2010-07-29 00:30,29,17.635,17.635,17.635,17.635,1
20101201|2010-07-29 01:30,29,17.7,17.7,17.7,17.7,4
20101201|2010-07-29 02:00,29,17.68,17.68,17.68,17.68,1
20101201|2010-07-29 03:00,29,17.635,17.68,17.635,17.68,3
20101201|2010-07-29 05:30,29,17.64,17.64,17.64,17.64,1
20101201|2010-07-29 06:00,29,17.645,17.665,17.645,17.665,4
20101201|2010-07-29 06:30,29,17.66,17.66,17.6,17.6,10
20101201|2010-07-29 07:00,29,17.65,17.65,17.53,17.545,74
20101201|2010-07-29 07:30,29,17.625,17.7,17.625,17.685,8
20101201|2010-07-29 08:00,29,17.61,17.64,17.61,17.64,8
20101201|2010-07-29 08:30,29,17.645,17.695,17.64,17.645,15
20101201|2010-07-29 09:00,29,17.665,17.715,17.665,17.675,10
20101201|2010-07-29 09:30,29,17.68,17.74,17.68,17.735,25
20101201|2010-07-29 10:00,29,17.705,17.715,17.65,17.665,32
20101201|2010-07-29 10:30,29,17.66,17.66,17.6,17.6,34
20101201|2010-07-29 11:00,29,17.59,17.615,17.58,17.615,5
20101201|2010-07-29 11:30,29,17.615,17.635,17.575,17.635,149
20101201|2010-07-29 12:00,29,17.63,17.685,17.63,17.68,80
20101201|2010-07-29 13:00,29,17.65,17.65,17.65,17.65,2
20101201|2010-07-29 14:00,29,17.66,17.66,17.66,17.66,30
20101201|2010-07-29 14:30,29,17.665,17.675,17.645,17.645,3
20101201|2010-07-29 15:00,29,17.665,17.665,17.665,17.665,1
20101201|2010-07-29 15:30,29,17.68,17.68,17.68,17.68,1
20101201|2010-07-29 16:00,29,17.68,17.68,17.67,17.67,2
20101201|2010-07-29 17:30,30,17.605,17.61,17.59,17.61,6
20101201|2010-07-29 18:00,30,17.61,17.61,17.61,17.61,1
20101201|2010-07-29 18:30,30,17.61,17.61,17.61,17.61,4
20101201|2010-07-29 19:30,30,17.615,17.615,17.615,17.615,1
20101201|2010-07-29 20:00,30,17.615,17.615,17.615,17.615,1
20101201|2010-07-29 21:30,30,17.625,17.625,17.625,17.625,1
20101201|2010-07-29 23:30,30,17.68,17.68,17.67,17.67,14
20101201|2010-07-30 01:00,30,17.67,17.67,17.67,17.67,1
20101201|2010-07-30 01:30,30,17.695,17.7,17.68,17.68,8
20101201|2010-07-30 02:30,30,17.65,17.65,17.64,17.64,10
20101201|2010-07-30 03:00,30,17.64,17.64,17.64,17.64,1
20101201|2010-07-30 04:30,30,17.65,17.65,17.65,17.65,2
20101201|2010-07-30 05:00,30,17.685,17.71,17.685,17.685,4
20101201|2010-07-30 05:30,30,17.74,17.74,17.74,17.74,1
20101201|2010-07-30 06:30,30,17.705,17.705,17.705,17.705,3
20101201|2010-07-30 07:00,30,17.74,18.015,17.735,17.95,68
20101201|2010-07-30 07:30,30,17.95,18.035,17.905,17.95,68
20101201|2010-07-30 08:00,30,17.945,17.965,17.93,17.935,16
20101201|2010-07-30 08:30,30,17.855,17.9,17.82,17.87,30
20101201|2010-07-30 09:00,30,17.87,17.95,17.87,17.95,20
20101201|2010-07-30 09:30,30,17.955,18.07,17.955,18.03,33
20101201|2010-07-30 10:00,30,18.015,18.045,17.98,18.005,35
20101201|2010-07-30 10:30,30,17.995,18.045,17.995,18.03,8
20101201|2010-07-30 11:00,30,18.05,18.1,18.05,18.09,46
20101201|2010-07-30 11:30,30,18.085,18.17,18.085,18.165,45
20101201|2010-07-30 12:00,30,18.125,18.13,18.025,18.04,174
20101201|2010-07-30 12:30,30,18.05,18.05,18.04,18.04,22
20101201|2010-07-30 13:00,30,18.02,18.06,18.02,18.06,4
20101201|2010-07-30 13:30,30,18.08,18.085,18.07,18.085,6
20101201|2010-07-30 14:30,30,18.05,18.05,18.05,18.05,1
20101201|2010-07-30 15:00,30,18.03,18.045,18.03,18.045,3
20101201|2010-07-30 15:30,30,18.07,18.07,18.07,18.07,1
20101201|2010-08-01 17:00,2,18.07,18.07,18.07,18.07,1
20101201|2010-08-01 19:00,2,18.085,18.085,18.07,18.07,17
20101201|2010-08-01 19:30,2,18.12,18.14,18.12,18.135,44
20101201|2010-08-01 20:00,2,18.12,18.12,18.115,18.12,40
20101201|2010-08-01 20:30,2,18.135,18.135,18.11,18.12,32
20101201|2010-08-01 21:00,2,18.12,18.135,18.12,18.13,82
20101201|2010-08-01 21:30,2,18.13,18.25,18.125,18.22,150
20101201|2010-08-01 22:00,2,18.22,18.22,18.2,18.2,62
20101201|2010-08-01 23:00,2,18.205,18.205,18.205,18.205,1
20101201|2010-08-01 23:30,2,18.2,18.2,18.2,18.2,1
20101201|2010-08-02 00:30,2,18.2,18.2,18.195,18.195,7
20101201|2010-08-02 02:00,2,18.175,18.185,18.175,18.175,34
20101201|2010-08-02 02:30,2,18.185,18.185,18.185,18.185,6
20101201|2010-08-02 03:00,2,18.225,18.27,18.205,18.27,40
20101201|2010-08-02 03:30,2,18.29,18.295,18.24,18.24,51
20101201|2010-08-02 04:00,2,18.205,18.205,18.2,18.2,4
20101201|2010-08-02 04:30,2,18.205,18.205,18.18,18.18,2
20101201|2010-08-02 05:00,2,18.195,18.195,18.195,18.195,2
20101201|2010-08-02 05:30,2,18.175,18.175,18.17,18.175,3
20101201|2010-08-02 06:00,2,18.16,18.18,18.155,18.155,15
20101201|2010-08-02 06:30,2,18.155,18.165,18.135,18.165,9
20101201|2010-08-02 07:00,2,18.145,18.225,18.145,18.2,87
20101201|2010-08-02 07:30,2,18.205,18.425,18.19,18.395,142
20101201|2010-08-02 08:00,2,18.425,18.525,18.41,18.46,94
20101201|2010-08-02 08:30,2,18.46,18.5,18.43,18.48,52
20101201|2010-08-02 09:00,2,18.5,18.62,18.48,18.535,99
20101201|2010-08-02 09:30,2,18.52,18.56,18.505,18.505,53
20101201|2010-08-02 10:00,2,18.51,18.54,18.475,18.485,35
20101201|2010-08-02 10:30,2,18.505,18.505,18.43,18.435,29
20101201|2010-08-02 11:00,2,18.43,18.44,18.39,18.395,54
20101201|2010-08-02 11:30,2,18.4,18.415,18.39,18.41,56
20101201|2010-08-02 12:00,2,18.42,18.51,18.42,18.435,83
20101201|2010-08-02 12:30,2,18.43,18.46,18.425,18.455,11
20101201|2010-08-02 13:00,2,18.465,18.49,18.455,18.49,20
20101201|2010-08-02 13:30,2,18.47,18.475,18.455,18.46,11
20101201|2010-08-02 14:00,2,18.45,18.45,18.45,18.45,5
20101201|2010-08-02 14:30,2,18.45,18.45,18.42,18.42,11
20101201|2010-08-02 15:00,2,18.42,18.435,18.42,18.42,4
20101201|2010-08-02 15:30,2,18.44,18.44,18.41,18.41,15
20101201|2010-08-02 16:00,2,18.43,18.43,18.415,18.415,12
20101201|2010-08-02 17:00,3,18.435,18.435,18.435,18.435,2
20101201|2010-08-02 17:30,3,18.435,18.435,18.43,18.435,7
20101201|2010-08-02 18:00,3,18.43,18.45,18.43,18.45,6
20101201|2010-08-02 19:00,3,18.455,18.47,18.44,18.44,9
20101201|2010-08-02 19:30,3,18.455,18.455,18.455,18.455,1
20101201|2010-08-02 20:00,3,18.45,18.45,18.44,18.44,4
20101201|2010-08-02 20:30,3,18.455,18.455,18.455,18.455,1
20101201|2010-08-02 21:00,3,18.445,18.445,18.44,18.44,10
20101201|2010-08-02 21:30,3,18.435,18.435,18.425,18.425,7
20101201|2010-08-02 22:00,3,18.425,18.425,18.415,18.415,8
20101201|2010-08-02 22:30,3,18.42,18.42,18.42,18.42,1
20101201|2010-08-02 23:00,3,18.425,18.425,18.425,18.425,1
20101201|2010-08-02 23:30,3,18.41,18.41,18.39,18.395,16
20101201|2010-08-03 00:00,3,18.39,18.39,18.39,18.39,2
20101201|2010-08-03 00:30,3,18.405,18.405,18.405,18.405,1
20101201|2010-08-03 01:00,3,18.405,18.405,18.4,18.4,4
20101201|2010-08-03 02:00,3,18.415,18.415,18.415,18.415,1
20101201|2010-08-03 02:30,3,18.435,18.445,18.435,18.445,2
20101201|2010-08-03 03:00,3,18.385,18.385,18.37,18.37,15
20101201|2010-08-03 03:30,3,18.405,18.405,18.405,18.405,1
20101201|2010-08-03 04:00,3,18.445,18.445,18.4,18.405,64
20101201|2010-08-03 04:30,3,18.4,18.45,18.4,18.45,11
20101201|2010-08-03 05:00,3,18.47,18.505,18.46,18.505,14
20101201|2010-08-03 05:30,3,18.475,18.475,18.47,18.47,4
20101201|2010-08-03 06:00,3,18.475,18.495,18.475,18.495,3
20101201|2010-08-03 06:30,3,18.44,18.445,18.44,18.445,2
20101201|2010-08-03 07:00,3,18.455,18.55,18.42,18.55,73
20101201|2010-08-03 07:30,3,18.525,18.53,18.47,18.51,45
20101201|2010-08-03 08:00,3,18.505,18.505,18.45,18.48,16
20101201|2010-08-03 08:30,3,18.5,18.55,18.485,18.52,23
20101201|2010-08-03 09:00,3,18.5,18.505,18.48,18.49,5
20101201|2010-08-03 09:30,3,18.495,18.5,18.49,18.5,12
20101201|2010-08-03 10:00,3,18.51,18.66,18.505,18.63,134
20101201|2010-08-03 10:30,3,18.635,18.66,18.59,18.62,26
20101201|2010-08-03 11:00,3,18.62,18.62,18.59,18.59,10
20101201|2010-08-03 11:30,3,18.59,18.595,18.59,18.595,16
20101201|2010-08-03 12:00,3,18.595,18.595,18.455,18.505,96
20101201|2010-08-03 12:30,3,18.505,18.515,18.5,18.51,31
20101201|2010-08-03 13:00,3,18.505,18.515,18.5,18.515,6
20101201|2010-08-03 13:30,3,18.525,18.53,18.515,18.515,6
20101201|2010-08-03 14:00,3,18.525,18.525,18.505,18.505,7
20101201|2010-08-03 14:30,3,18.5,18.5,18.45,18.465,25
20101201|2010-08-03 15:00,3,18.48,18.48,18.455,18.455,20
20101201|2010-08-03 15:30,3,18.455,18.455,18.445,18.445,7
20101201|2010-08-03 16:00,3,18.45,18.45,18.45,18.45,5
20101201|2010-08-03 17:30,4,18.47,18.485,18.47,18.485,5
20101201|2010-08-03 18:00,4,18.5,18.575,18.5,18.575,15
20101201|2010-08-03 18:30,4,18.55,18.55,18.55,18.55,1
20101201|2010-08-03 19:00,4,18.53,18.53,18.53,18.53,2
20101201|2010-08-03 19:30,4,18.53,18.545,18.53,18.545,4
20101201|2010-08-03 20:00,4,18.56,18.6,18.56,18.6,9
20101201|2010-08-03 20:30,4,18.595,18.68,18.595,18.68,81
20101201|2010-08-03 21:00,4,18.63,18.69,18.63,18.69,11
20101201|2010-08-03 21:30,4,18.635,18.635,18.635,18.635,1
20101201|2010-08-03 22:00,4,18.62,18.62,18.62,18.62,1
20101201|2010-08-03 23:00,4,18.6,18.6,18.6,18.6,6
20101201|2010-08-03 23:30,4,18.565,18.565,18.565,18.565,1
20101201|2010-08-04 00:30,4,18.58,18.585,18.57,18.585,7
20101201|2010-08-04 01:00,4,18.555,18.555,18.555,18.555,1
20101201|2010-08-04 01:30,4,18.58,18.615,18.58,18.615,5
20101201|2010-08-04 02:00,4,18.615,18.615,18.6,18.6,2
20101201|2010-08-04 02:30,4,18.565,18.565,18.565,18.565,1
20101201|2010-08-04 03:00,4,18.58,18.635,18.58,18.635,8
20101201|2010-08-04 03:30,4,18.59,18.59,18.575,18.59,7
20101201|2010-08-04 04:30,4,18.61,18.61,18.59,18.59,3
20101201|2010-08-04 05:00,4,18.59,18.59,18.585,18.585,2
20101201|2010-08-04 05:30,4,18.595,18.625,18.58,18.585,37
20101201|2010-08-04 06:00,4,18.59,18.6,18.565,18.58,55
20101201|2010-08-04 06:30,4,18.585,18.615,18.585,18.615,4
20101201|2010-08-04 07:00,4,18.575,18.665,18.575,18.665,15
20101201|2010-08-04 07:30,4,18.675,18.72,18.63,18.69,52
20101201|2010-08-04 08:00,4,18.7,18.74,18.685,18.705,56
20101201|2010-08-04 08:30,4,18.695,18.75,18.685,18.735,179
20101201|2010-08-04 09:00,4,18.725,18.75,18.53,18.555,165
20101201|2010-08-04 09:30,4,18.56,18.595,18.55,18.595,30
20101201|2010-08-04 10:00,4,18.6,18.69,18.59,18.66,81
20101201|2010-08-04 10:30,4,18.625,18.625,18.595,18.595,5
20101201|2010-08-04 11:00,4,18.61,18.63,18.6,18.615,13
20101201|2010-08-04 11:30,4,18.605,18.615,18.515,18.515,185
20101201|2010-08-04 12:00,4,18.525,18.535,18.29,18.35,541
20101201|2010-08-04 12:30,4,18.335,18.4,18.335,18.365,28
20101201|2010-08-04 13:00,4,18.345,18.35,18.29,18.335,85
20101201|2010-08-04 13:30,4,18.33,18.365,18.33,18.355,23
20101201|2010-08-04 14:00,4,18.36,18.38,18.36,18.38,18
20101201|2010-08-04 14:30,4,18.36,18.365,18.36,18.365,7
20101201|2010-08-04 15:00,4,18.345,18.345,18.345,18.345,2
20101201|2010-08-04 15:30,4,18.335,18.335,18.335,18.335,1
20101201|2010-08-04 17:30,5,18.38,18.38,18.38,18.38,2
20101201|2010-08-04 18:00,5,18.39,18.39,18.38,18.38,3
20101201|2010-08-04 18:30,5,18.38,18.39,18.38,18.39,4
20101201|2010-08-04 19:00,5,18.4,18.415,18.4,18.415,4
20101201|2010-08-04 20:30,5,18.41,18.41,18.41,18.41,1
20101201|2010-08-04 21:00,5,18.4,18.4,18.38,18.38,7
20101201|2010-08-04 22:30,5,18.365,18.365,18.355,18.355,4
20101201|2010-08-04 23:30,5,18.365,18.365,18.31,18.31,46
20101201|2010-08-05 00:00,5,18.32,18.32,18.3,18.3,7
20101201|2010-08-05 00:30,5,18.335,18.335,18.335,18.335,1
20101201|2010-08-05 01:00,5,18.325,18.33,18.315,18.315,6
20101201|2010-08-05 01:30,5,18.325,18.36,18.325,18.36,3
20101201|2010-08-05 02:00,5,18.375,18.375,18.375,18.375,2
20101201|2010-08-05 02:30,5,18.39,18.42,18.39,18.41,20
20101201|2010-08-05 03:30,5,18.43,18.43,18.43,18.43,1
20101201|2010-08-05 04:00,5,18.42,18.42,18.4,18.4,5
20101201|2010-08-05 05:00,5,18.405,18.41,18.405,18.41,7
20101201|2010-08-05 06:00,5,18.395,18.395,18.395,18.395,1
20101201|2010-08-05 06:30,5,18.35,18.35,18.35,18.35,1
20101201|2010-08-05 07:00,5,18.45,18.51,18.39,18.475,26
20101201|2010-08-05 07:30,5,18.485,18.525,18.455,18.455,35
20101201|2010-08-05 08:00,5,18.445,18.45,18.43,18.445,19
20101201|2010-08-05 08:30,5,18.435,18.435,18.35,18.385,30
20101201|2010-08-05 09:00,5,18.35,18.45,18.34,18.435,40
20101201|2010-08-05 09:30,5,18.43,18.445,18.235,18.285,83
20101201|2010-08-05 10:00,5,18.28,18.405,18.28,18.405,65
20101201|2010-08-05 10:30,5,18.36,18.405,18.34,18.405,14
20101201|2010-08-05 11:00,5,18.39,18.41,18.37,18.37,11
20101201|2010-08-05 11:30,5,18.385,18.44,18.385,18.415,33
20101201|2010-08-05 12:00,5,18.41,18.41,18.355,18.395,67
20101201|2010-08-05 12:30,5,18.4,18.42,18.4,18.42,15
20101201|2010-08-05 13:00,5,18.405,18.405,18.405,18.405,1
20101201|2010-08-05 13:30,5,18.405,18.405,18.4,18.405,6
20101201|2010-08-05 14:00,5,18.405,18.405,18.39,18.405,5
20101201|2010-08-05 14:30,5,18.41,18.41,18.41,18.41,2
20101201|2010-08-05 15:00,5,18.41,18.41,18.405,18.405,3
20101201|2010-08-05 15:30,5,18.405,18.41,18.405,18.41,3
20101201|2010-08-05 19:00,6,18.4,18.4,18.345,18.345,17
20101201|2010-08-05 19:30,6,18.39,18.39,18.39,18.39,1
20101201|2010-08-05 20:00,6,18.405,18.405,18.405,18.405,1
20101201|2010-08-05 20:30,6,18.41,18.41,18.41,18.41,1
20101201|2010-08-05 21:30,6,18.385,18.385,18.385,18.385,1
20101201|2010-08-05 22:00,6,18.405,18.405,18.405,18.405,2
20101201|2010-08-05 22:30,6,18.405,18.405,18.405,18.405,5
20101201|2010-08-05 23:00,6,18.405,18.405,18.405,18.405,1
20101201|2010-08-05 23:30,6,18.415,18.42,18.415,18.42,3
20101201|2010-08-06 00:30,6,18.425,18.43,18.425,18.43,2
20101201|2010-08-06 01:00,6,18.435,18.435,18.435,18.435,2
20101201|2010-08-06 01:30,6,18.44,18.48,18.44,18.48,9
20101201|2010-08-06 02:00,6,18.48,18.48,18.465,18.465,8
20101201|2010-08-06 02:30,6,18.47,18.49,18.47,18.49,3
20101201|2010-08-06 03:00,6,18.46,18.46,18.46,18.46,2
20101201|2010-08-06 03:30,6,18.425,18.425,18.425,18.425,1
20101201|2010-08-06 04:00,6,18.42,18.42,18.41,18.41,3
20101201|2010-08-06 04:30,6,18.39,18.42,18.385,18.42,10
20101201|2010-08-06 05:00,6,18.4,18.4,18.4,18.4,2
20101201|2010-08-06 06:00,6,18.38,18.385,18.375,18.385,15
20101201|2010-08-06 06:30,6,18.405,18.41,18.405,18.41,3
20101201|2010-08-06 07:00,6,18.41,18.41,18.37,18.405,13
20101201|2010-08-06 07:30,6,18.395,18.59,18.375,18.55,110
20101201|2010-08-06 08:00,6,18.555,18.57,18.5,18.57,54
20101201|2010-08-06 08:30,6,18.545,18.645,18.545,18.595,45
20101201|2010-08-06 09:00,6,18.6,18.61,18.56,18.6,52
20101201|2010-08-06 09:30,6,18.595,18.595,18.505,18.51,38
20101201|2010-08-06 10:00,6,18.505,18.565,18.505,18.555,13
20101201|2010-08-06 10:30,6,18.54,18.545,18.54,18.545,10
20101201|2010-08-06 11:00,6,18.55,18.55,18.54,18.545,8
20101201|2010-08-06 11:30,6,18.535,18.535,18.5,18.5,10
20101201|2010-08-06 12:00,6,18.53,18.545,18.495,18.5,66
20101201|2010-08-06 12:30,6,18.485,18.52,18.485,18.52,6
20101201|2010-08-06 13:00,6,18.52,18.525,18.515,18.515,8
20101201|2010-08-06 13:30,6,18.525,18.525,18.525,18.525,1
20101201|2010-08-06 14:00,6,18.515,18.53,18.515,18.53,12
20101201|2010-08-06 14:30,6,18.525,18.53,18.52,18.53,4
20101201|2010-08-06 15:00,6,18.525,18.525,18.52,18.52,20
20101201|2010-08-08 17:00,9,18.475,18.475,18.47,18.47,4
20101201|2010-08-08 17:30,9,18.505,18.505,18.505,18.505,1
20101201|2010-08-08 18:30,9,18.49,18.49,18.49,18.49,6
20101201|2010-08-08 20:30,9,18.49,18.49,18.49,18.49,21
20101201|2010-08-08 21:00,9,18.485,18.505,18.485,18.505,60
20101201|2010-08-08 22:00,9,18.495,18.495,18.495,18.495,2
20101201|2010-08-09 00:30,9,18.565,18.565,18.565,18.565,1
20101201|2010-08-09 01:30,9,18.595,18.595,18.59,18.59,3
20101201|2010-08-09 02:00,9,18.595,18.595,18.595,18.595,2
20101201|2010-08-09 02:30,9,18.61,18.61,18.6,18.6,2
20101201|2010-08-09 03:00,9,18.59,18.59,18.58,18.58,5
20101201|2010-08-09 03:30,9,18.58,18.58,18.58,18.58,2
20101201|2010-08-09 04:00,9,18.585,18.585,18.55,18.55,9
20101201|2010-08-09 04:30,9,18.54,18.545,18.54,18.54,6
20101201|2010-08-09 05:00,9,18.565,18.565,18.545,18.545,4
20101201|2010-08-09 05:30,9,18.55,18.555,18.55,18.555,2
20101201|2010-08-09 06:00,9,18.55,18.55,18.55,18.55,2
20101201|2010-08-09 06:30,9,18.55,18.55,18.54,18.54,3
20101201|2010-08-09 07:00,9,18.61,18.61,18.55,18.55,4
20101201|2010-08-09 07:30,9,18.555,18.555,18.515,18.545,6
20101201|2010-08-09 08:00,9,18.54,18.54,18.43,18.43,53
20101201|2010-08-09 08:30,9,18.47,18.47,18.325,18.39,42
20101201|2010-08-09 09:00,9,18.39,18.43,18.365,18.365,12
20101201|2010-08-09 09:30,9,18.375,18.395,18.365,18.39,8
20101201|2010-08-09 10:00,9,18.38,18.43,18.38,18.42,10
20101201|2010-08-09 10:30,9,18.435,18.435,18.42,18.42,4
20101201|2010-08-09 11:00,9,18.41,18.41,18.31,18.315,39
20101201|2010-08-09 11:30,9,18.36,18.37,18.36,18.36,11
20101201|2010-08-09 12:00,9,18.35,18.37,18.285,18.31,49
20101201|2010-08-09 12:30,9,18.34,18.345,18.34,18.345,4
20101201|2010-08-09 13:00,9,18.375,18.375,18.375,18.375,2
20101201|2010-08-09 13:30,9,18.38,18.39,18.38,18.39,17
20101201|2010-08-09 14:00,9,18.38,18.395,18.38,18.395,3
20101201|2010-08-09 14:30,9,18.4,18.405,18.39,18.39,10
20101201|2010-08-09 15:00,9,18.39,18.39,18.385,18.385,2
20101201|2010-08-09 17:00,10,18.405,18.405,18.405,18.405,1
20101201|2010-08-09 17:30,10,18.435,18.45,18.435,18.45,14
20101201|2010-08-09 19:00,10,18.425,18.43,18.42,18.43,4
20101201|2010-08-09 20:30,10,18.405,18.405,18.405,18.405,2
20101201|2010-08-09 21:00,10,18.39,18.39,18.39,18.39,19
20101201|2010-08-09 21:30,10,18.39,18.39,18.39,18.39,4
20101201|2010-08-10 00:00,10,18.375,18.375,18.37,18.37,5
20101201|2010-08-10 00:30,10,18.355,18.355,18.355,18.355,3
20101201|2010-08-10 01:00,10,18.35,18.35,18.28,18.28,10
20101201|2010-08-10 01:30,10,18.305,18.305,18.29,18.29,7
20101201|2010-08-10 02:00,10,18.3,18.325,18.3,18.305,19
20101201|2010-08-10 02:30,10,18.305,18.305,18.22,18.225,95
20101201|2010-08-10 03:00,10,18.235,18.235,18.235,18.235,1
20101201|2010-08-10 03:30,10,18.27,18.27,18.27,18.27,3
20101201|2010-08-10 04:30,10,18.215,18.215,18.185,18.19,20
20101201|2010-08-10 05:00,10,18.18,18.18,18.145,18.175,30
20101201|2010-08-10 05:30,10,18.225,18.225,18.22,18.22,2
20101201|2010-08-10 06:00,10,18.165,18.165,18.16,18.16,3
20101201|2010-08-10 06:30,10,18.175,18.175,18.155,18.165,10
20101201|2010-08-10 07:00,10,18.14,18.14,18.035,18.12,41
20101201|2010-08-10 07:30,10,18.09,18.11,18.015,18.105,39
20101201|2010-08-10 08:00,10,18.095,18.115,18.06,18.06,33
20101201|2010-08-10 08:30,10,18.105,18.14,18.065,18.14,13
20101201|2010-08-10 09:00,10,18.15,18.205,18.14,18.17,26
20101201|2010-08-10 09:30,10,18.165,18.165,18.125,18.15,29
20101201|2010-08-10 10:00,10,18.165,18.21,18.165,18.2,61
20101201|2010-08-10 10:30,10,18.21,18.3,18.205,18.285,37
20101201|2010-08-10 11:00,10,18.275,18.36,18.275,18.36,41
20101201|2010-08-10 11:30,10,18.34,18.34,18.24,18.275,87
20101201|2010-08-10 12:00,10,18.275,18.3,18.205,18.235,70
20101201|2010-08-10 12:30,10,18.26,18.26,18.26,18.26,1
20101201|2010-08-10 13:00,10,18.28,18.47,18.28,18.425,76
20101201|2010-08-10 13:30,10,18.44,18.52,18.43,18.445,43
20101201|2010-08-10 14:00,10,18.445,18.445,18.395,18.395,5
20101201|2010-08-10 14:30,10,18.425,18.445,18.425,18.43,24
20101201|2010-08-10 15:00,10,18.405,18.405,18.405,18.405,1
20101201|2010-08-10 15:30,10,18.4,18.4,18.4,18.4,1
20101201|2010-08-10 16:00,10,18.36,18.36,18.36,18.36,1
20101201|2010-08-10 17:00,11,18.395,18.395,18.335,18.35,20
20101201|2010-08-10 17:30,11,18.36,18.36,18.36,18.36,1
20101201|2010-08-10 18:30,11,18.37,18.37,18.37,18.37,1
20101201|2010-08-10 19:00,11,18.41,18.415,18.385,18.385,9
20101201|2010-08-10 19:30,11,18.365,18.365,18.35,18.35,4
20101201|2010-08-10 20:00,11,18.355,18.355,18.355,18.355,1
20101201|2010-08-10 21:00,11,18.385,18.385,18.38,18.38,2
20101201|2010-08-10 23:30,11,18.33,18.33,18.33,18.33,1
20101201|2010-08-11 00:30,11,18.32,18.32,18.28,18.29,9
20101201|2010-08-11 01:00,11,18.28,18.28,18.24,18.24,11
20101201|2010-08-11 01:30,11,18.24,18.24,18.2,18.2,18
20101201|2010-08-11 02:00,11,18.235,18.24,18.235,18.24,4
20101201|2010-08-11 02:30,11,18.23,18.27,18.225,18.27,34
20101201|2010-08-11 03:00,11,18.24,18.25,18.24,18.25,11
20101201|2010-08-11 03:30,11,18.24,18.255,18.24,18.255,2
20101201|2010-08-11 04:00,11,18.25,18.25,18.24,18.24,3
20101201|2010-08-11 04:30,11,18.175,18.175,18.17,18.17,3
20101201|2010-08-11 05:00,11,18.18,18.205,18.18,18.19,4
20101201|2010-08-11 05:30,11,18.21,18.21,18.21,18.21,2
20101201|2010-08-11 06:00,11,18.18,18.245,18.18,18.22,51
20101201|2010-08-11 06:30,11,18.21,18.215,18.2,18.215,18
20101201|2010-08-11 07:00,11,18.24,18.31,18.24,18.31,34
20101201|2010-08-11 07:30,11,18.3,18.33,18.26,18.28,48
20101201|2010-08-11 08:00,11,18.27,18.27,18.11,18.15,61
20101201|2010-08-11 08:30,11,18.125,18.195,18.09,18.185,59
20101201|2010-08-11 09:00,11,18.175,18.205,18.16,18.185,32
20101201|2010-08-11 09:30,11,18.165,18.165,18.1,18.1,123
20101201|2010-08-11 10:00,11,18.1,18.115,17.855,17.92,493
20101201|2010-08-11 10:30,11,17.92,17.94,17.9,17.93,62
20101201|2010-08-11 11:00,11,17.925,17.94,17.89,17.925,42
20101201|2010-08-11 11:30,11,17.92,17.97,17.88,17.965,58
20101201|2010-08-11 12:00,11,17.955,18,17.935,17.95,71
20101201|2010-08-11 12:30,11,17.96,17.99,17.95,17.97,33
20101201|2010-08-11 13:00,11,17.98,17.98,17.96,17.965,12
20101201|2010-08-11 13:30,11,17.95,17.95,17.95,17.95,1
20101201|2010-08-11 14:00,11,17.96,17.96,17.94,17.94,10
20101201|2010-08-11 14:30,11,17.94,17.94,17.93,17.935,18
20101201|2010-08-11 15:00,11,17.94,17.94,17.925,17.94,11
20101201|2010-08-11 15:30,11,17.97,17.97,17.96,17.96,3
20101201|2010-08-11 16:00,11,17.95,17.95,17.935,17.935,3
20101201|2010-08-11 17:00,12,17.94,17.97,17.94,17.97,3
20101201|2010-08-11 17:30,12,17.985,17.99,17.985,17.99,22
20101201|2010-08-11 18:00,12,17.98,18,17.98,18,4
20101201|2010-08-11 18:30,12,17.995,18.02,17.995,18.02,11
20101201|2010-08-11 19:00,12,18.01,18.02,17.965,17.965,32
20101201|2010-08-11 19:30,12,17.995,17.995,17.995,17.995,1
20101201|2010-08-11 20:00,12,17.99,17.995,17.955,17.985,22
20101201|2010-08-11 20:30,12,17.95,17.955,17.94,17.945,24
20101201|2010-08-11 21:00,12,17.935,17.96,17.935,17.955,9
20101201|2010-08-11 21:30,12,17.955,17.96,17.94,17.955,11
20101201|2010-08-11 22:00,12,17.955,17.96,17.955,17.955,9
20101201|2010-08-11 22:30,12,17.955,17.955,17.955,17.955,1
20101201|2010-08-11 23:00,12,17.935,17.935,17.93,17.93,2
20101201|2010-08-11 23:30,12,17.95,17.95,17.95,17.95,4
20101201|2010-08-12 00:00,12,17.935,17.94,17.93,17.935,10
20101201|2010-08-12 00:30,12,17.935,17.955,17.935,17.955,6
20101201|2010-08-12 01:00,12,17.94,17.945,17.94,17.945,8
20101201|2010-08-12 02:00,12,17.96,18.015,17.955,18.015,9
20101201|2010-08-12 02:30,12,17.985,18.005,17.985,17.99,13
20101201|2010-08-12 03:00,12,17.955,17.955,17.94,17.94,15
20101201|2010-08-12 03:30,12,17.95,17.95,17.915,17.92,20
20101201|2010-08-12 04:00,12,17.925,17.925,17.92,17.92,2
20101201|2010-08-12 04:30,12,17.965,17.965,17.965,17.965,1
20101201|2010-08-12 05:00,12,17.98,17.98,17.97,17.97,21
20101201|2010-08-12 05:30,12,18.01,18.01,18,18.005,3
20101201|2010-08-12 06:00,12,18.01,18.05,18.01,18.035,36
20101201|2010-08-12 06:30,12,18.015,18.015,18.005,18.015,9
20101201|2010-08-12 07:00,12,18.01,18.05,18,18.005,93
20101201|2010-08-12 07:30,12,18.04,18.11,18.025,18.055,63
20101201|2010-08-12 08:00,12,18.05,18.07,18.015,18.045,23
20101201|2010-08-12 08:30,12,18.06,18.095,18.015,18.075,21
20101201|2010-08-12 09:00,12,18.075,18.14,18.075,18.1,61
20101201|2010-08-12 09:30,12,18.11,18.145,18.095,18.115,76
20101201|2010-08-12 10:00,12,18.13,18.16,18.08,18.08,21
20101201|2010-08-12 10:30,12,18.11,18.11,18.095,18.095,6
20101201|2010-08-12 11:00,12,18.105,18.12,18.095,18.11,11
20101201|2010-08-12 11:30,12,18.11,18.125,18.1,18.115,27
20101201|2010-08-12 12:00,12,18.125,18.13,18.085,18.105,60
20101201|2010-08-12 12:30,12,18.12,18.12,18.09,18.09,6
20101201|2010-08-12 13:00,12,18.085,18.095,18.075,18.08,43
20101201|2010-08-12 13:30,12,18.08,18.08,18.08,18.08,21
20101201|2010-08-12 14:30,12,18.12,18.12,18.12,18.12,2
20101201|2010-08-12 15:00,12,18.12,18.12,18.12,18.12,4
20101201|2010-08-12 15:30,12,18.1,18.105,18.1,18.105,3
20101201|2010-08-12 17:00,13,18.12,18.12,18.12,18.12,2
20101201|2010-08-12 18:00,13,18.18,18.18,18.17,18.17,10
20101201|2010-08-12 18:30,13,18.165,18.165,18.165,18.165,1
20101201|2010-08-12 19:00,13,18.14,18.14,18.125,18.125,2
20101201|2010-08-12 19:30,13,18.135,18.135,18.135,18.135,1
20101201|2010-08-12 20:00,13,18.135,18.135,18.135,18.135,2
20101201|2010-08-12 20:30,13,18.18,18.18,18.18,18.18,3
20101201|2010-08-12 21:30,13,18.185,18.205,18.185,18.205,13
20101201|2010-08-12 22:00,13,18.205,18.205,18.205,18.205,1
20101201|2010-08-12 22:30,13,18.195,18.2,18.19,18.19,5
20101201|2010-08-12 23:00,13,18.185,18.185,18.18,18.18,5
20101201|2010-08-12 23:30,13,18.195,18.195,18.195,18.195,6
20101201|2010-08-13 00:00,13,18.18,18.18,18.18,18.18,2
20101201|2010-08-13 01:00,13,18.21,18.23,18.21,18.23,8
20101201|2010-08-13 01:30,13,18.225,18.225,18.21,18.22,14
20101201|2010-08-13 02:00,13,18.215,18.23,18.205,18.215,14
20101201|2010-08-13 02:30,13,18.205,18.205,18.205,18.205,1
20101201|2010-08-13 03:00,13,18.17,18.19,18.17,18.19,34
20101201|2010-08-13 03:30,13,18.2,18.2,18.2,18.2,3
20101201|2010-08-13 04:00,13,18.185,18.185,18.18,18.18,14
20101201|2010-08-13 04:30,13,18.18,18.2,18.175,18.19,32
20101201|2010-08-13 05:00,13,18.18,18.18,18.15,18.15,3
20101201|2010-08-13 05:30,13,18.155,18.155,18.155,18.155,22
20101201|2010-08-13 06:00,13,18.135,18.145,18.115,18.115,27
20101201|2010-08-13 06:30,13,18.135,18.16,18.12,18.16,6
20101201|2010-08-13 07:00,13,18.165,18.165,18.12,18.12,54
20101201|2010-08-13 07:30,13,18.125,18.2,18.05,18.05,324
20101201|2010-08-13 08:00,13,18.04,18.085,18.03,18.065,20
20101201|2010-08-13 08:30,13,18.115,18.16,18.105,18.16,27
20101201|2010-08-13 09:00,13,18.16,18.18,18.16,18.16,19
20101201|2010-08-13 09:30,13,18.12,18.125,18.03,18.04,61
20101201|2010-08-13 10:00,13,18.05,18.075,18.03,18.045,38
20101201|2010-08-13 10:30,13,18.045,18.125,18.04,18.125,19
20101201|2010-08-13 11:00,13,18.12,18.14,18.12,18.14,13
20101201|2010-08-13 11:30,13,18.14,18.17,18.14,18.16,35
20101201|2010-08-13 12:00,13,18.165,18.18,18.135,18.175,183
20101201|2010-08-13 12:30,13,18.165,18.165,18.15,18.165,27
20101201|2010-08-13 13:00,13,18.165,18.165,18.135,18.15,62
20101201|2010-08-13 13:30,13,18.155,18.165,18.155,18.165,13
20101201|2010-08-13 14:00,13,18.155,18.175,18.15,18.17,12
20101201|2010-08-13 14:30,13,18.17,18.175,18.17,18.175,3
20101201|2010-08-13 15:00,13,18.175,18.2,18.165,18.2,4
20101201|2010-08-13 15:30,13,18.195,18.195,18.19,18.19,6
20101201|2010-08-13 16:00,13,18.2,18.2,18.2,18.2,6
20101201|2010-08-15 17:00,16,18.16,18.22,18.16,18.19,16
20101201|2010-08-15 17:30,16,18.2,18.2,18.2,18.2,1
20101201|2010-08-15 18:00,16,18.19,18.19,18.19,18.19,3
20101201|2010-08-15 19:00,16,18.2,18.37,18.2,18.32,34
20101201|2010-08-15 19:30,16,18.3,18.305,18.27,18.27,12
20101201|2010-08-15 20:00,16,18.285,18.285,18.255,18.265,17
20101201|2010-08-15 20:30,16,18.265,18.285,18.265,18.285,5
20101201|2010-08-15 21:00,16,18.285,18.285,18.285,18.285,3
20101201|2010-08-15 21:30,16,18.28,18.305,18.28,18.305,17
20101201|2010-08-15 22:00,16,18.29,18.29,18.29,18.29,2
20101201|2010-08-15 22:30,16,18.28,18.29,18.27,18.27,7
20101201|2010-08-15 23:30,16,18.27,18.27,18.255,18.26,7
20101201|2010-08-16 00:30,16,18.265,18.265,18.265,18.265,1
20101201|2010-08-16 01:00,16,18.29,18.29,18.28,18.28,3
20101201|2010-08-16 01:30,16,18.275,18.275,18.26,18.26,5
20101201|2010-08-16 02:00,16,18.255,18.255,18.245,18.255,8
20101201|2010-08-16 03:00,16,18.235,18.235,18.235,18.235,1
20101201|2010-08-16 03:30,16,18.25,18.29,18.25,18.28,38
20101201|2010-08-16 04:00,16,18.275,18.29,18.275,18.28,8
20101201|2010-08-16 04:30,16,18.285,18.285,18.275,18.285,12
20101201|2010-08-16 05:00,16,18.285,18.285,18.28,18.28,2
20101201|2010-08-16 05:30,16,18.295,18.295,18.275,18.275,34
20101201|2010-08-16 06:00,16,18.26,18.275,18.25,18.26,20
20101201|2010-08-16 06:30,16,18.26,18.275,18.26,18.26,11
20101201|2010-08-16 07:00,16,18.255,18.405,18.255,18.37,129
20101201|2010-08-16 07:30,16,18.375,18.55,18.375,18.485,311
20101201|2010-08-16 08:00,16,18.48,18.495,18.455,18.49,134
20101201|2010-08-16 08:30,16,18.465,18.475,18.42,18.42,252
20101201|2010-08-16 09:00,16,18.42,18.5,18.41,18.475,85
20101201|2010-08-16 09:30,16,18.485,18.5,18.465,18.5,57
20101201|2010-08-16 10:00,16,18.495,18.495,18.46,18.48,20
20101201|2010-08-16 10:30,16,18.47,18.5,18.45,18.46,26
20101201|2010-08-16 11:00,16,18.46,18.47,18.425,18.435,11
20101201|2010-08-16 11:30,16,18.445,18.495,18.44,18.485,16
20101201|2010-08-16 12:00,16,18.485,18.5,18.45,18.475,224
20101201|2010-08-16 12:30,16,18.47,18.485,18.465,18.465,27
20101201|2010-08-16 13:00,16,18.47,18.47,18.44,18.455,59
20101201|2010-08-16 13:30,16,18.45,18.475,18.45,18.46,11
20101201|2010-08-16 14:00,16,18.46,18.465,18.455,18.46,5
20101201|2010-08-16 14:30,16,18.465,18.465,18.45,18.45,6
20101201|2010-08-16 15:00,16,18.45,18.45,18.45,18.45,1
20101201|2010-08-16 16:00,16,18.45,18.45,18.45,18.45,2
20101201|2010-08-16 17:00,17,18.465,18.465,18.465,18.465,1
20101201|2010-08-16 17:30,17,18.48,18.48,18.48,18.48,2
20101201|2010-08-16 18:30,17,18.455,18.465,18.455,18.46,10
20101201|2010-08-16 19:00,17,18.435,18.435,18.43,18.43,2
20101201|2010-08-16 20:00,17,18.43,18.445,18.43,18.445,18
20101201|2010-08-16 20:30,17,18.44,18.44,18.44,18.44,1
20101201|2010-08-16 21:00,17,18.46,18.46,18.46,18.46,2
20101201|2010-08-16 21:30,17,18.46,18.47,18.46,18.47,3
20101201|2010-08-16 22:00,17,18.45,18.45,18.45,18.45,2
20101201|2010-08-16 22:30,17,18.45,18.45,18.45,18.45,1
20101201|2010-08-16 23:00,17,18.45,18.455,18.45,18.455,2
20101201|2010-08-16 23:30,17,18.465,18.465,18.465,18.465,1
20101201|2010-08-17 00:00,17,18.465,18.465,18.45,18.46,12
20101201|2010-08-17 00:30,17,18.465,18.47,18.465,18.47,5
20101201|2010-08-17 01:00,17,18.495,18.51,18.495,18.505,11
20101201|2010-08-17 01:30,17,18.49,18.52,18.49,18.505,68
20101201|2010-08-17 02:00,17,18.51,18.585,18.51,18.565,66
20101201|2010-08-17 02:30,17,18.565,18.59,18.56,18.57,14
20101201|2010-08-17 03:00,17,18.57,18.64,18.545,18.63,58
20101201|2010-08-17 03:30,17,18.615,18.63,18.605,18.615,28
20101201|2010-08-17 04:00,17,18.615,18.645,18.605,18.605,20
20101201|2010-08-17 04:30,17,18.585,18.615,18.585,18.595,20
20101201|2010-08-17 05:00,17,18.605,18.61,18.595,18.61,26
20101201|2010-08-17 05:30,17,18.6,18.63,18.59,18.615,22
20101201|2010-08-17 06:00,17,18.62,18.62,18.595,18.595,24
20101201|2010-08-17 06:30,17,18.61,18.675,18.61,18.66,24
20101201|2010-08-17 07:00,17,18.63,18.65,18.56,18.615,126
20101201|2010-08-17 07:30,17,18.615,18.66,18.575,18.575,140
20101201|2010-08-17 08:00,17,18.6,18.605,18.515,18.54,117
20101201|2010-08-17 08:30,17,18.555,18.575,18.52,18.57,31
20101201|2010-08-17 09:00,17,18.575,18.59,18.56,18.57,64
20101201|2010-08-17 09:30,17,18.55,18.625,18.55,18.625,137
20101201|2010-08-17 10:00,17,18.63,18.67,18.575,18.585,34
20101201|2010-08-17 10:30,17,18.585,18.615,18.585,18.61,29
20101201|2010-08-17 11:00,17,18.615,18.62,18.575,18.585,61
20101201|2010-08-17 11:30,17,18.58,18.61,18.57,18.605,52
20101201|2010-08-17 12:00,17,18.61,18.655,18.61,18.625,206
20101201|2010-08-17 12:30,17,18.64,18.64,18.6,18.6,10
20101201|2010-08-17 13:00,17,18.6,18.605,18.595,18.595,11
20101201|2010-08-17 13:30,17,18.6,18.615,18.6,18.615,9
20101201|2010-08-17 14:00,17,18.615,18.62,18.6,18.62,5
20101201|2010-08-17 14:30,17,18.605,18.615,18.555,18.555,19
20101201|2010-08-17 15:30,17,18.575,18.575,18.575,18.575,1
20101201|2010-08-17 17:00,18,18.595,18.595,18.535,18.535,31
20101201|2010-08-17 17:30,18,18.545,18.555,18.53,18.53,4
20101201|2010-08-17 18:30,18,18.555,18.56,18.555,18.56,6
20101201|2010-08-17 19:00,18,18.565,18.565,18.565,18.565,1
20101201|2010-08-17 19:30,18,18.59,18.625,18.59,18.61,9
20101201|2010-08-17 20:00,18,18.605,18.605,18.57,18.6,6
20101201|2010-08-17 20:30,18,18.575,18.58,18.575,18.58,12
20101201|2010-08-17 21:00,18,18.585,18.585,18.575,18.585,18
20101201|2010-08-17 21:30,18,18.59,18.59,18.59,18.59,10
20101201|2010-08-17 22:30,18,18.575,18.575,18.575,18.575,5
20101201|2010-08-17 23:00,18,18.58,18.58,18.575,18.575,3
20101201|2010-08-17 23:30,18,18.58,18.595,18.58,18.595,23
20101201|2010-08-18 00:00,18,18.59,18.59,18.59,18.59,5
20101201|2010-08-18 00:30,18,18.6,18.6,18.585,18.585,3
20101201|2010-08-18 01:00,18,18.585,18.6,18.585,18.6,6
20101201|2010-08-18 01:30,18,18.59,18.59,18.56,18.565,34
20101201|2010-08-18 02:00,18,18.565,18.565,18.515,18.515,35
20101201|2010-08-18 02:30,18,18.53,18.53,18.48,18.515,22
20101201|2010-08-18 03:00,18,18.515,18.515,18.515,18.515,1
20101201|2010-08-18 03:30,18,18.515,18.53,18.485,18.485,14
20101201|2010-08-18 04:00,18,18.515,18.53,18.485,18.485,35
20101201|2010-08-18 04:30,18,18.475,18.495,18.44,18.495,33
20101201|2010-08-18 05:00,18,18.49,18.5,18.48,18.5,12
20101201|2010-08-18 05:30,18,18.5,18.5,18.43,18.43,60
20101201|2010-08-18 06:00,18,18.425,18.45,18.42,18.45,47
20101201|2010-08-18 06:30,18,18.46,18.475,18.44,18.46,22
20101201|2010-08-18 07:00,18,18.48,18.5,18.45,18.475,48
20101201|2010-08-18 07:30,18,18.475,18.5,18.47,18.49,63
20101201|2010-08-18 08:00,18,18.48,18.48,18.23,18.25,510
20101201|2010-08-18 08:30,18,18.245,18.29,18.23,18.275,639
20101201|2010-08-18 09:00,18,18.285,18.34,18.28,18.31,229
20101201|2010-08-18 09:30,18,18.315,18.335,18.295,18.31,205
20101201|2010-08-18 10:00,18,18.3,18.395,18.3,18.385,177
20101201|2010-08-18 10:30,18,18.385,18.43,18.38,18.4,132
20101201|2010-08-18 11:00,18,18.41,18.52,18.41,18.505,236
20101201|2010-08-18 11:30,18,18.49,18.505,18.48,18.495,62
20101201|2010-08-18 12:00,18,18.5,18.52,18.45,18.46,105
20101201|2010-08-18 12:30,18,18.47,18.495,18.45,18.465,68
20101201|2010-08-18 13:00,18,18.465,18.47,18.43,18.465,18
20101201|2010-08-18 13:30,18,18.46,18.46,18.445,18.445,9
20101201|2010-08-18 14:00,18,18.445,18.46,18.445,18.45,13
20101201|2010-08-18 14:30,18,18.45,18.465,18.445,18.465,17
20101201|2010-08-18 15:00,18,18.455,18.455,18.42,18.42,16
20101201|2010-08-18 16:00,18,18.425,18.425,18.415,18.415,4
20101201|2010-08-18 17:00,19,18.43,18.48,18.43,18.48,12
20101201|2010-08-18 17:30,19,18.5,18.535,18.5,18.525,27
20101201|2010-08-18 18:00,19,18.545,18.58,18.54,18.54,7
20101201|2010-08-18 18:30,19,18.535,18.535,18.53,18.53,20
20101201|2010-08-18 19:00,19,18.5,18.505,18.49,18.505,7
20101201|2010-08-18 19:30,19,18.515,18.55,18.515,18.55,3
20101201|2010-08-18 20:00,19,18.515,18.515,18.515,18.515,2
20101201|2010-08-18 21:00,19,18.515,18.515,18.5,18.5,2
20101201|2010-08-18 21:30,19,18.51,18.51,18.51,18.51,1
20101201|2010-08-18 22:30,19,18.515,18.515,18.51,18.51,13
20101201|2010-08-18 23:00,19,18.51,18.51,18.51,18.51,1
20101201|2010-08-18 23:30,19,18.505,18.505,18.495,18.495,18
20101201|2010-08-19 00:00,19,18.475,18.475,18.45,18.45,8
20101201|2010-08-19 00:30,19,18.46,18.47,18.46,18.47,4
20101201|2010-08-19 01:00,19,18.47,18.475,18.465,18.475,8
20101201|2010-08-19 01:30,19,18.475,18.545,18.475,18.545,13
20101201|2010-08-19 02:00,19,18.545,18.565,18.51,18.51,17
20101201|2010-08-19 02:30,19,18.505,18.52,18.49,18.52,8
20101201|2010-08-19 03:00,19,18.475,18.51,18.47,18.505,9
20101201|2010-08-19 03:30,19,18.51,18.52,18.51,18.51,10
20101201|2010-08-19 04:00,19,18.505,18.505,18.48,18.48,11
20101201|2010-08-19 04:30,19,18.46,18.47,18.45,18.46,65
20101201|2010-08-19 05:00,19,18.48,18.48,18.465,18.47,20
20101201|2010-08-19 05:30,19,18.48,18.485,18.48,18.485,7
20101201|2010-08-19 06:00,19,18.495,18.54,18.495,18.53,14
20101201|2010-08-19 06:30,19,18.525,18.54,18.505,18.54,36
20101201|2010-08-19 07:00,19,18.54,18.62,18.53,18.59,119
20101201|2010-08-19 07:30,19,18.58,18.595,18.56,18.585,163
20101201|2010-08-19 08:00,19,18.59,18.64,18.565,18.59,91
20101201|2010-08-19 08:30,19,18.575,18.625,18.55,18.595,124
20101201|2010-08-19 09:00,19,18.565,18.59,18.515,18.555,136
20101201|2010-08-19 09:30,19,18.52,18.56,18.5,18.53,145
20101201|2010-08-19 10:00,19,18.51,18.51,18.38,18.44,199
20101201|2010-08-19 10:30,19,18.445,18.45,18.27,18.33,361
20101201|2010-08-19 11:00,19,18.345,18.37,18.29,18.36,137
20101201|2010-08-19 11:30,19,18.37,18.415,18.37,18.39,40
20101201|2010-08-19 12:00,19,18.41,18.415,18.355,18.4,123
20101201|2010-08-19 12:30,19,18.385,18.385,18.36,18.375,32
20101201|2010-08-19 13:00,19,18.365,18.375,18.34,18.34,72
20101201|2010-08-19 13:30,19,18.34,18.35,18.34,18.35,14
20101201|2010-08-19 14:00,19,18.34,18.39,18.34,18.385,19
20101201|2010-08-19 14:30,19,18.385,18.385,18.35,18.365,15
20101201|2010-08-19 15:00,19,18.35,18.35,18.35,18.35,10
20101201|2010-08-19 15:30,19,18.33,18.34,18.33,18.34,3
20101201|2010-08-19 16:00,19,18.335,18.34,18.335,18.34,3
20101201|2010-08-19 17:00,20,18.365,18.37,18.36,18.36,7
20101201|2010-08-19 17:30,20,18.36,18.36,18.35,18.35,3
20101201|2010-08-19 18:00,20,18.355,18.38,18.355,18.38,21
20101201|2010-08-19 18:30,20,18.38,18.395,18.38,18.385,14
20101201|2010-08-19 19:00,20,18.37,18.375,18.365,18.375,11
20101201|2010-08-19 19:30,20,18.38,18.38,18.38,18.38,10
20101201|2010-08-19 20:00,20,18.385,18.385,18.35,18.35,26
20101201|2010-08-19 20:30,20,18.355,18.355,18.355,18.355,4
20101201|2010-08-19 21:00,20,18.325,18.325,18.325,18.325,1
20101201|2010-08-19 21:30,20,18.335,18.335,18.3,18.32,56
20101201|2010-08-19 22:30,20,18.32,18.325,18.32,18.32,3
20101201|2010-08-19 23:30,20,18.345,18.355,18.345,18.355,6
20101201|2010-08-20 00:00,20,18.355,18.36,18.355,18.36,10
20101201|2010-08-20 00:30,20,18.355,18.355,18.35,18.35,25
20101201|2010-08-20 01:00,20,18.345,18.35,18.325,18.325,27
20101201|2010-08-20 01:30,20,18.325,18.34,18.3,18.3,53
20101201|2010-08-20 02:00,20,18.32,18.335,18.32,18.335,9
20101201|2010-08-20 02:30,20,18.315,18.32,18.31,18.315,21
20101201|2010-08-20 03:00,20,18.34,18.355,18.34,18.35,10
20101201|2010-08-20 03:30,20,18.35,18.35,18.315,18.315,10
20101201|2010-08-20 04:00,20,18.32,18.32,18.32,18.32,2
20101201|2010-08-20 04:30,20,18.335,18.345,18.28,18.285,35
20101201|2010-08-20 05:00,20,18.28,18.29,18.23,18.24,64
20101201|2010-08-20 05:30,20,18.26,18.265,18.2,18.2,53
20101201|2010-08-20 06:00,20,18.2,18.255,18.185,18.24,113
20101201|2010-08-20 06:30,20,18.25,18.315,18.245,18.315,17
20101201|2010-08-20 07:00,20,18.305,18.305,18.185,18.215,57
20101201|2010-08-20 07:30,20,18.205,18.21,18.065,18.115,383
20101201|2010-08-20 08:00,20,18.11,18.165,18.11,18.155,92
20101201|2010-08-20 08:30,20,18.13,18.13,17.975,17.99,355
20101201|2010-08-20 09:00,20,18.005,18.02,17.97,18.005,258
20101201|2010-08-20 09:30,20,18,18.02,17.985,17.99,170
20101201|2010-08-20 10:00,20,17.99,17.995,17.895,17.95,549
20101201|2010-08-20 10:30,20,17.95,17.99,17.94,17.99,129
20101201|2010-08-20 11:00,20,17.995,18.035,17.98,18.015,121
20101201|2010-08-20 11:30,20,18.01,18.055,17.995,18.015,83
20101201|2010-08-20 12:00,20,18.02,18.055,17.985,18.025,287
20101201|2010-08-20 12:30,20,18.03,18.03,18.01,18.01,68
20101201|2010-08-20 13:00,20,18.02,18.02,18,18,45
20101201|2010-08-20 13:30,20,18.01,18.04,18.01,18.035,29
20101201|2010-08-20 14:00,20,18.035,18.035,18.015,18.015,12
20101201|2010-08-20 14:30,20,18.02,18.03,18.01,18.025,45
20101201|2010-08-20 15:00,20,18.01,18.065,18.01,18.065,63
20101201|2010-08-20 15:30,20,18.07,18.07,18.06,18.06,5
20101201|2010-08-20 16:00,20,18.055,18.055,18.04,18.04,5
20101201|2010-08-22 17:00,23,18.075,18.075,18.01,18.06,11
20101201|2010-08-22 17:30,23,18.065,18.095,18.055,18.095,36
20101201|2010-08-22 18:00,23,18.07,18.07,18.035,18.035,24
20101201|2010-08-22 18:30,23,18.035,18.04,17.99,17.99,17
20101201|2010-08-22 19:00,23,17.995,18.01,17.975,18.01,8
20101201|2010-08-22 19:30,23,17.99,18.005,17.99,17.99,15
20101201|2010-08-22 20:00,23,18.015,18.015,17.985,18,101
20101201|2010-08-22 20:30,23,17.995,18.015,17.99,18.01,38
20101201|2010-08-22 21:00,23,18.05,18.06,18.035,18.045,32
20101201|2010-08-22 21:30,23,18.03,18.04,18.03,18.04,4
20101201|2010-08-22 22:00,23,18.035,18.06,18.035,18.04,8
20101201|2010-08-22 22:30,23,18.035,18.055,18.035,18.055,4
20101201|2010-08-22 23:00,23,18.07,18.075,18.07,18.075,11
20101201|2010-08-22 23:30,23,18.07,18.115,18.07,18.11,35
20101201|2010-08-23 00:00,23,18.11,18.11,18.085,18.085,28
20101201|2010-08-23 00:30,23,18.08,18.08,18.055,18.075,17
20101201|2010-08-23 01:00,23,18.075,18.115,18.075,18.1,33
20101201|2010-08-23 01:30,23,18.1,18.12,18.085,18.09,24
20101201|2010-08-23 02:00,23,18.095,18.13,18.075,18.075,58
20101201|2010-08-23 02:30,23,18.075,18.095,18.03,18.07,71
20101201|2010-08-23 03:00,23,18.065,18.075,18.05,18.06,28
20101201|2010-08-23 03:30,23,18.065,18.085,18.065,18.085,17
20101201|2010-08-23 04:00,23,18.06,18.06,18.06,18.06,4
20101201|2010-08-23 04:30,23,18.055,18.055,18.025,18.035,15
20101201|2010-08-23 05:00,23,18.05,18.055,18.045,18.055,6
20101201|2010-08-23 05:30,23,18.055,18.07,18.03,18.03,11
20101201|2010-08-23 06:00,23,18.015,18.015,17.99,17.99,88
20101201|2010-08-23 06:30,23,17.98,18.005,17.965,18,95
20101201|2010-08-23 07:00,23,18,18.055,17.995,18.01,91
20101201|2010-08-23 07:30,23,18.015,18.035,17.97,17.98,177
20101201|2010-08-23 08:00,23,17.98,18.035,17.96,18.005,140
20101201|2010-08-23 08:30,23,18.005,18.1,17.965,18.08,169
20101201|2010-08-23 09:00,23,18.08,18.08,18,18.005,135
20101201|2010-08-23 09:30,23,18.005,18.025,17.98,17.99,200
20101201|2010-08-23 10:00,23,18,18.02,17.935,18.02,145
20101201|2010-08-23 10:30,23,18.02,18.055,18.005,18.02,75
20101201|2010-08-23 11:00,23,18.02,18.05,18.01,18.015,70
20101201|2010-08-23 11:30,23,18.02,18.08,18.02,18.08,110
20101201|2010-08-23 12:00,23,18.07,18.075,18.03,18.06,306
20101201|2010-08-23 12:30,23,18.065,18.065,18.025,18.025,17
20101201|2010-08-23 13:00,23,18.025,18.06,18.025,18.06,7
20101201|2010-08-23 13:30,23,18.06,18.075,18.06,18.065,14
20101201|2010-08-23 14:00,23,18.06,18.065,18.055,18.06,12
20101201|2010-08-23 14:30,23,18.06,18.06,18.015,18.02,17
20101201|2010-08-23 15:00,23,18.035,18.035,18.03,18.03,3
20101201|2010-08-23 15:30,23,18.03,18.03,18.03,18.03,2
20101201|2010-08-23 16:00,23,18.03,18.035,18.02,18.02,7
20101201|2010-08-23 17:00,24,18.02,18.03,18.02,18.025,8
20101201|2010-08-23 17:30,24,18.025,18.025,18.025,18.025,1
20101201|2010-08-23 18:00,24,18.01,18.01,18,18,5
20101201|2010-08-23 18:30,24,17.985,17.985,17.96,17.97,32
20101201|2010-08-23 19:00,24,17.95,17.995,17.93,17.995,65
20101201|2010-08-23 19:30,24,17.97,17.97,17.94,17.94,28
20101201|2010-08-23 20:00,24,17.95,17.98,17.95,17.97,18
20101201|2010-08-23 20:30,24,17.97,17.97,17.95,17.95,28
20101201|2010-08-23 21:00,24,17.96,17.96,17.945,17.945,4
20101201|2010-08-23 21:30,24,17.95,17.965,17.94,17.965,23
20101201|2010-08-23 22:00,24,17.965,17.97,17.94,17.94,73
20101201|2010-08-23 22:30,24,17.95,17.95,17.94,17.94,2
20101201|2010-08-23 23:00,24,17.95,17.95,17.94,17.945,4
20101201|2010-08-23 23:30,24,17.96,17.96,17.95,17.955,43
20101201|2010-08-24 00:00,24,17.96,17.96,17.95,17.95,16
20101201|2010-08-24 00:30,24,17.955,17.965,17.955,17.955,15
20101201|2010-08-24 01:00,24,17.96,17.96,17.93,17.93,17
20101201|2010-08-24 01:30,24,17.95,17.955,17.92,17.925,35
20101201|2010-08-24 02:00,24,17.925,17.945,17.925,17.925,60
20101201|2010-08-24 02:30,24,17.92,17.92,17.81,17.89,203
20101201|2010-08-24 03:00,24,17.89,17.915,17.88,17.905,97
20101201|2010-08-24 03:30,24,17.905,17.945,17.905,17.945,80
20101201|2010-08-24 04:00,24,17.93,17.93,17.915,17.915,31
20101201|2010-08-24 04:30,24,17.915,17.925,17.89,17.905,199
20101201|2010-08-24 05:00,24,17.92,17.955,17.915,17.94,105
20101201|2010-08-24 05:30,24,17.95,17.95,17.92,17.925,112
20101201|2010-08-24 06:00,24,17.925,17.97,17.92,17.95,42
20101201|2010-08-24 06:30,24,17.945,17.965,17.885,17.89,127
20101201|2010-08-24 07:00,24,17.89,17.9,17.785,17.835,375
20101201|2010-08-24 07:30,24,17.83,17.87,17.795,17.84,387
20101201|2010-08-24 08:00,24,17.835,17.92,17.835,17.905,219
20101201|2010-08-24 08:30,24,17.91,18.345,17.91,18.3,2000
20101201|2010-08-24 09:00,24,18.305,18.52,18.215,18.445,2218
20101201|2010-08-24 09:30,24,18.45,18.51,18.42,18.46,1063
20101201|2010-08-24 10:00,24,18.465,18.5,18.445,18.47,873
20101201|2010-08-24 10:30,24,18.465,18.465,18.415,18.45,551
20101201|2010-08-24 11:00,24,18.455,18.48,18.435,18.46,297
20101201|2010-08-24 11:30,24,18.46,18.495,18.405,18.47,250
20101201|2010-08-24 12:00,24,18.465,18.495,18.42,18.46,440
20101201|2010-08-24 12:30,24,18.445,18.46,18.42,18.46,115
20101201|2010-08-24 13:00,24,18.46,18.46,18.43,18.43,45
20101201|2010-08-24 13:30,24,18.43,18.44,18.42,18.44,37
20101201|2010-08-24 14:00,24,18.435,18.44,18.425,18.43,15
20101201|2010-08-24 14:30,24,18.42,18.425,18.41,18.41,41
20101201|2010-08-24 15:00,24,18.42,18.43,18.405,18.405,94
20101201|2010-08-24 15:30,24,18.41,18.42,18.4,18.415,15
20101201|2010-08-24 16:00,24,18.405,18.41,18.4,18.41,17
20101201|2010-08-24 17:00,25,18.415,18.42,18.405,18.42,14
20101201|2010-08-24 17:30,25,18.41,18.415,18.41,18.415,6
20101201|2010-08-24 18:00,25,18.4,18.42,18.4,18.4,24
20101201|2010-08-24 18:30,25,18.405,18.41,18.39,18.41,74
20101201|2010-08-24 19:00,25,18.39,18.42,18.385,18.4,59
20101201|2010-08-24 19:30,25,18.405,18.405,18.395,18.4,34
20101201|2010-08-24 20:00,25,18.405,18.445,18.395,18.44,95
20101201|2010-08-24 20:30,25,18.44,18.44,18.43,18.43,25
20101201|2010-08-24 21:00,25,18.435,18.44,18.435,18.435,14
20101201|2010-08-24 21:30,25,18.435,18.44,18.425,18.435,38
20101201|2010-08-24 22:00,25,18.435,18.46,18.435,18.44,37
20101201|2010-08-24 22:30,25,18.435,18.435,18.43,18.435,25
20101201|2010-08-24 23:00,25,18.435,18.45,18.435,18.45,11
20101201|2010-08-24 23:30,25,18.435,18.485,18.43,18.485,85
20101201|2010-08-25 00:00,25,18.485,18.525,18.47,18.505,193
20101201|2010-08-25 00:30,25,18.5,18.525,18.49,18.525,66
20101201|2010-08-25 01:00,25,18.525,18.54,18.51,18.51,70
20101201|2010-08-25 01:30,25,18.505,18.505,18.455,18.455,25
20101201|2010-08-25 02:00,25,18.48,18.48,18.42,18.43,105
20101201|2010-08-25 02:30,25,18.445,18.455,18.415,18.45,79
20101201|2010-08-25 03:00,25,18.45,18.475,18.45,18.465,47
20101201|2010-08-25 03:30,25,18.47,18.725,18.47,18.635,825
20101201|2010-08-25 04:00,25,18.635,18.655,18.615,18.635,252
20101201|2010-08-25 04:30,25,18.63,18.63,18.6,18.605,94
20101201|2010-08-25 05:00,25,18.605,18.635,18.6,18.635,89
20101201|2010-08-25 05:30,25,18.62,18.7,18.62,18.665,229
20101201|2010-08-25 06:00,25,18.675,18.675,18.61,18.61,87
20101201|2010-08-25 06:30,25,18.605,18.625,18.59,18.62,143
20101201|2010-08-25 07:00,25,18.625,18.83,18.595,18.795,1034
20101201|2010-08-25 07:30,25,18.79,18.795,18.675,18.72,1620
20101201|2010-08-25 08:00,25,18.73,18.855,18.72,18.785,1164
20101201|2010-08-25 08:30,25,18.79,18.8,18.725,18.75,500
20101201|2010-08-25 09:00,25,18.75,18.935,18.73,18.815,1435
20101201|2010-08-25 09:30,25,18.82,18.835,18.74,18.77,573
20101201|2010-08-25 10:00,25,18.765,18.83,18.75,18.82,374
20101201|2010-08-25 10:30,25,18.82,18.845,18.81,18.84,199
20101201|2010-08-25 11:00,25,18.835,18.845,18.825,18.84,301
20101201|2010-08-25 11:30,25,18.84,18.9,18.835,18.885,576
20101201|2010-08-25 12:00,25,18.89,19.09,18.885,19.015,2564
20101201|2010-08-25 12:30,25,19.015,19.02,18.97,18.975,407
20101201|2010-08-25 13:00,25,18.975,18.995,18.97,18.99,139
20101201|2010-08-25 13:30,25,19,19.035,18.995,19.015,132
20101201|2010-08-25 14:00,25,19.015,19.02,18.95,18.97,96
20101201|2010-08-25 14:30,25,18.965,19,18.96,18.96,109
20101201|2010-08-25 15:00,25,18.965,18.98,18.96,18.965,21
20101201|2010-08-25 15:30,25,18.98,18.98,18.955,18.98,20
20101201|2010-08-25 16:00,25,18.98,18.98,18.96,18.98,17
20101201|2010-08-25 17:00,26,18.99,19.015,18.96,18.96,57
20101201|2010-08-25 17:30,26,18.97,18.98,18.96,18.98,29
20101201|2010-08-25 18:00,26,18.96,18.975,18.96,18.965,13
20101201|2010-08-25 18:30,26,18.96,19.015,18.96,19.015,26
20101201|2010-08-25 19:00,26,19,19.025,19,19,27
20101201|2010-08-25 19:30,26,19.02,19.145,19.02,19.12,324
20101201|2010-08-25 20:00,26,19.12,19.125,19.06,19.075,222
20101201|2010-08-25 20:30,26,19.075,19.075,19.04,19.05,44
20101201|2010-08-25 21:00,26,19.04,19.055,19.035,19.04,24
20101201|2010-08-25 21:30,26,19.05,19.055,19.04,19.05,33
20101201|2010-08-25 22:00,26,19.05,19.055,19.02,19.02,63
20101201|2010-08-25 22:30,26,19.025,19.04,19.005,19.04,52
20101201|2010-08-25 23:00,26,19.035,19.04,19.035,19.035,44
20101201|2010-08-25 23:30,26,19.04,19.06,19.015,19.05,101
20101201|2010-08-26 00:00,26,19.055,19.125,19.055,19.1,163
20101201|2010-08-26 00:30,26,19.09,19.105,19.075,19.09,74
20101201|2010-08-26 01:00,26,19.09,19.09,19.04,19.05,108
20101201|2010-08-26 01:30,26,19.05,19.065,19.015,19.05,180
20101201|2010-08-26 02:00,26,19.045,19.11,19.04,19.095,196
20101201|2010-08-26 02:30,26,19.095,19.1,19.065,19.075,147
20101201|2010-08-26 03:00,26,19.08,19.085,19.045,19.055,194
20101201|2010-08-26 03:30,26,19.055,19.06,19.035,19.06,191
20101201|2010-08-26 04:00,26,19.06,19.06,19.01,19.015,110
20101201|2010-08-26 04:30,26,19.015,19.05,19.01,19.05,227
20101201|2010-08-26 05:00,26,19.05,19.125,19.05,19.115,242
20101201|2010-08-26 05:30,26,19.115,19.125,19.09,19.11,121
20101201|2010-08-26 06:00,26,19.12,19.155,19.08,19.09,293
20101201|2010-08-26 06:30,26,19.08,19.115,19.08,19.115,284
20101201|2010-08-26 07:00,26,19.12,19.21,19.11,19.16,916
20101201|2010-08-26 07:30,26,19.16,19.18,19.055,19.095,997
20101201|2010-08-26 08:00,26,19.095,19.13,19.03,19.115,1043
20101201|2010-08-26 08:30,26,19.115,19.185,19.085,19.16,1276
20101201|2010-08-26 09:00,26,19.155,19.17,19.12,19.155,726
20101201|2010-08-26 09:30,26,19.16,19.17,19.11,19.13,469
20101201|2010-08-26 10:00,26,19.13,19.185,19.12,19.16,455
20101201|2010-08-26 10:30,26,19.165,19.195,19.15,19.175,585
20101201|2010-08-26 11:00,26,19.17,19.175,19.11,19.11,561
20101201|2010-08-26 11:30,26,19.115,19.125,19.06,19.07,708
20101201|2010-08-26 12:00,26,19.075,19.08,19.01,19.02,1294
20101201|2010-08-26 12:30,26,19.015,19.02,18.935,19.01,432
20101201|2010-08-26 13:00,26,19.01,19.02,18.985,19.01,180
20101201|2010-08-26 13:30,26,19.005,19.025,18.99,18.995,50
20101201|2010-08-26 14:00,26,18.99,19,18.98,18.995,92
20101201|2010-08-26 14:30,26,18.995,19.025,18.995,19.02,94
20101201|2010-08-26 15:00,26,19.015,19.015,19.005,19.015,45
20101201|2010-08-26 15:30,26,19.005,19.005,18.97,18.97,59
20101201|2010-08-26 16:00,26,18.975,18.98,18.96,18.97,64
20101201|2010-08-26 17:00,27,19,19,18.955,18.965,112
20101201|2010-08-26 17:30,27,18.95,18.96,18.95,18.96,15
20101201|2010-08-26 18:00,27,18.96,19,18.96,18.98,23
20101201|2010-08-26 18:30,27,18.97,18.97,18.95,18.96,29
20101201|2010-08-26 19:00,27,18.96,18.97,18.945,18.945,75
20101201|2010-08-26 19:30,27,18.95,18.985,18.95,18.985,73
20101201|2010-08-26 20:00,27,18.985,19,18.98,18.995,86
20101201|2010-08-26 20:30,27,18.99,18.99,18.98,18.985,23
20101201|2010-08-26 21:00,27,18.985,18.985,18.985,18.985,37
20101201|2010-08-26 21:30,27,18.985,18.985,18.975,18.975,15
20101201|2010-08-26 22:00,27,18.98,18.98,18.955,18.96,48
20101201|2010-08-26 22:30,27,18.965,18.965,18.945,18.95,36
20101201|2010-08-26 23:00,27,18.95,18.96,18.95,18.96,18
20101201|2010-08-26 23:30,27,18.975,19,18.97,18.995,154
20101201|2010-08-27 00:00,27,18.995,19.025,18.99,19.01,105
20101201|2010-08-27 00:30,27,19,19.015,18.985,19.01,78
20101201|2010-08-27 01:00,27,19.01,19.035,19.01,19.015,122
20101201|2010-08-27 01:30,27,19.015,19.02,18.98,18.985,67
20101201|2010-08-27 02:00,27,18.985,19.025,18.985,19.005,250
20101201|2010-08-27 02:30,27,19.005,19.04,19.005,19.02,116
20101201|2010-08-27 03:00,27,19.015,19.015,19,19.01,43
20101201|2010-08-27 03:30,27,19.01,19.01,18.995,18.995,14
20101201|2010-08-27 04:00,27,19,19,18.935,18.96,125
20101201|2010-08-27 04:30,27,18.965,18.985,18.95,18.985,112
20101201|2010-08-27 05:00,27,18.98,19.015,18.97,19.01,71
20101201|2010-08-27 05:30,27,19.005,19.055,19.005,19.04,373
20101201|2010-08-27 06:00,27,19.04,19.065,19.025,19.05,243
20101201|2010-08-27 06:30,27,19.05,19.05,19.005,19.01,168
20101201|2010-08-27 07:00,27,19.005,19.11,19.005,19.1,1146
20101201|2010-08-27 07:30,27,19.1,19.175,19.035,19.1,2561
20101201|2010-08-27 08:00,27,19.1,19.18,19.08,19.16,836
20101201|2010-08-27 08:30,27,19.165,19.165,19.085,19.105,709
20101201|2010-08-27 09:00,27,19.11,19.125,18.985,19.12,2053
20101201|2010-08-27 09:30,27,19.125,19.345,19.12,19.26,3351
20101201|2010-08-27 10:00,27,19.265,19.375,19.26,19.285,1346
20101201|2010-08-27 10:30,27,19.295,19.315,19.275,19.29,1013
20101201|2010-08-27 11:00,27,19.295,19.295,19.18,19.2,919
20101201|2010-08-27 11:30,27,19.2,19.22,19.065,19.075,905
20101201|2010-08-27 12:00,27,19.08,19.115,19.035,19.085,1090
20101201|2010-08-27 12:30,27,19.085,19.11,19.06,19.07,493
20101201|2010-08-27 13:00,27,19.075,19.095,19.055,19.065,326
20101201|2010-08-27 13:30,27,19.07,19.1,19.07,19.095,85
20101201|2010-08-27 14:00,27,19.09,19.1,19.085,19.095,43
20101201|2010-08-27 14:30,27,19.1,19.13,19.1,19.125,115
20101201|2010-08-27 15:00,27,19.12,19.135,19.11,19.135,79
20101201|2010-08-27 15:30,27,19.12,19.135,19.11,19.13,20
20101201|2010-08-27 16:00,27,19.13,19.14,19.12,19.135,42
20101201|2010-08-29 17:00,30,19.1,19.15,19.075,19.13,184
20101201|2010-08-29 17:30,30,19.14,19.275,19.14,19.235,294
20101201|2010-08-29 18:00,30,19.22,19.225,19.19,19.205,57
20101201|2010-08-29 18:30,30,19.205,19.205,19.12,19.16,79
20101201|2010-08-29 19:00,30,19.155,19.185,19.125,19.16,51
20101201|2010-08-29 19:30,30,19.17,19.17,19.155,19.155,18
20101201|2010-08-29 20:00,30,19.155,19.155,19.13,19.145,81
20101201|2010-08-29 20:30,30,19.14,19.16,19.13,19.16,56
20101201|2010-08-29 21:00,30,19.15,19.16,19.135,19.135,26
20101201|2010-08-29 21:30,30,19.15,19.16,19.14,19.145,66
20101201|2010-08-29 22:00,30,19.15,19.16,19.14,19.155,77
20101201|2010-08-29 22:30,30,19.16,19.165,19.14,19.15,64
20101201|2010-08-29 23:00,30,19.14,19.15,19.13,19.145,34
20101201|2010-08-29 23:30,30,19.15,19.19,19.145,19.175,90
20101201|2010-08-30 00:00,30,19.18,19.19,19.155,19.16,94
20101201|2010-08-30 00:30,30,19.16,19.17,19.155,19.17,74
20101201|2010-08-30 01:00,30,19.17,19.175,19.16,19.17,224
20101201|2010-08-30 01:30,30,19.175,19.19,19.17,19.175,188
20101201|2010-08-30 02:00,30,19.185,19.19,19.16,19.19,138
20101201|2010-08-30 02:30,30,19.19,19.2,19.175,19.18,124
20101201|2010-08-30 03:00,30,19.18,19.195,19.16,19.16,111
20101201|2010-08-30 03:30,30,19.155,19.16,19.135,19.135,186
20101201|2010-08-30 04:00,30,19.14,19.14,19.115,19.115,102
20101201|2010-08-30 04:30,30,19.115,19.13,19.105,19.125,102
20101201|2010-08-30 05:00,30,19.12,19.155,19.115,19.155,87
20101201|2010-08-30 05:30,30,19.145,19.155,19.135,19.135,49
20101201|2010-08-30 06:00,30,19.125,19.165,19.12,19.165,74
20101201|2010-08-30 06:30,30,19.17,19.18,19.155,19.165,106
20101201|2010-08-30 07:00,30,19.165,19.24,19.165,19.205,867
20101201|2010-08-30 07:30,30,19.2,19.21,19.055,19.07,1452
20101201|2010-08-30 08:00,30,19.07,19.125,19.02,19.115,1148
20101201|2010-08-30 08:30,30,19.115,19.18,19.105,19.14,869
20101201|2010-08-30 09:00,30,19.135,19.18,19.05,19.08,908
20101201|2010-08-30 09:30,30,19.08,19.13,19.05,19.105,722
20101201|2010-08-30 10:00,30,19.1,19.11,19.06,19.09,623
20101201|2010-08-30 10:30,30,19.085,19.105,19.07,19.09,454
20101201|2010-08-30 11:00,30,19.09,19.11,19.085,19.11,289
20101201|2010-08-30 11:30,30,19.11,19.135,19.11,19.12,313
20101201|2010-08-30 12:00,30,19.115,19.12,19.035,19.085,855
20101201|2010-08-30 12:30,30,19.085,19.09,19.03,19.075,517
20101201|2010-08-30 13:00,30,19.08,19.085,19.055,19.07,93
20101201|2010-08-30 13:30,30,19.07,19.075,19.045,19.06,123
20101201|2010-08-30 14:00,30,19.06,19.075,19.045,19.065,115
20101201|2010-08-30 14:30,30,19.065,19.07,19.045,19.06,85
20101201|2010-08-30 15:00,30,19.05,19.065,19.04,19.045,33
20101201|2010-08-30 15:30,30,19.055,19.06,19.04,19.045,16
20101201|2010-08-30 16:00,30,19.04,19.07,19.025,19.07,52
20101201|2010-08-30 17:00,31,19.075,19.08,19.055,19.08,35
20101201|2010-08-30 17:30,31,19.08,19.08,19.065,19.075,12
20101201|2010-08-30 18:00,31,19.085,19.135,19.08,19.12,102
20101201|2010-08-30 18:30,31,19.105,19.105,19.055,19.07,60
20101201|2010-08-30 19:00,31,19.07,19.085,19.055,19.065,34
20101201|2010-08-30 19:30,31,19.065,19.08,19.045,19.045,100
20101201|2010-08-30 20:00,31,19.045,19.06,19.045,19.045,61
20101201|2010-08-30 20:30,31,19.05,19.055,19.04,19.05,39
20101201|2010-08-30 21:00,31,19.05,19.055,19.045,19.055,20
20101201|2010-08-30 21:30,31,19.055,19.065,19.05,19.065,25
20101201|2010-08-30 22:00,31,19.07,19.075,19.065,19.07,10
20101201|2010-08-30 22:30,31,19.065,19.09,19.06,19.07,46
20101201|2010-08-30 23:00,31,19.06,19.065,19.03,19.03,80
20101201|2010-08-30 23:30,31,19.035,19.045,19,19.005,221
20101201|2010-08-31 00:00,31,19,19.005,18.94,18.965,430
20101201|2010-08-31 00:30,31,18.97,18.975,18.955,18.96,78
20101201|2010-08-31 01:00,31,18.965,18.965,18.88,18.93,753
20101201|2010-08-31 01:30,31,18.925,18.95,18.915,18.945,180
20101201|2010-08-31 02:00,31,18.945,18.975,18.93,18.96,202
20101201|2010-08-31 02:30,31,18.97,18.975,18.935,18.935,262
20101201|2010-08-31 03:00,31,18.93,18.96,18.925,18.94,130
20101201|2010-08-31 03:30,31,18.94,18.955,18.935,18.945,91
20101201|2010-08-31 04:00,31,18.95,18.95,18.925,18.935,100
20101201|2010-08-31 04:30,31,18.935,18.945,18.91,18.945,171
20101201|2010-08-31 05:00,31,18.94,18.97,18.935,18.96,110
20101201|2010-08-31 05:30,31,18.96,18.965,18.905,18.905,175
20101201|2010-08-31 06:00,31,18.91,18.925,18.86,18.89,605
20101201|2010-08-31 06:30,31,18.89,18.935,18.88,18.935,256
20101201|2010-08-31 07:00,31,18.94,19.045,18.94,19.015,1180
20101201|2010-08-31 07:30,31,19.015,19.23,19.01,19.19,3246
20101201|2010-08-31 08:00,31,19.19,19.33,19.175,19.27,2979
20101201|2010-08-31 08:30,31,19.265,19.34,19.255,19.27,1802
20101201|2010-08-31 09:00,31,19.275,19.295,19.235,19.275,1451
20101201|2010-08-31 09:30,31,19.28,19.295,19.26,19.29,792
20101201|2010-08-31 10:00,31,19.285,19.335,19.275,19.31,1124
20101201|2010-08-31 10:30,31,19.31,19.43,19.285,19.36,2114
20101201|2010-08-31 11:00,31,19.365,19.43,19.33,19.34,1512
20101201|2010-08-31 11:30,31,19.345,19.4,19.345,19.39,814
20101201|2010-08-31 12:00,31,19.39,19.445,19.365,19.415,2989
20101201|2010-08-31 12:30,31,19.415,19.435,19.4,19.42,517
20101201|2010-08-31 13:00,31,19.42,19.42,19.35,19.38,484
20101201|2010-08-31 13:30,31,19.38,19.39,19.36,19.36,180
20101201|2010-08-31 14:00,31,19.365,19.385,19.355,19.38,143
20101201|2010-08-31 14:30,31,19.38,19.385,19.34,19.365,197
20101201|2010-08-31 15:00,31,19.375,19.385,19.365,19.38,62
20101201|2010-08-31 15:30,31,19.38,19.405,19.375,19.405,69
20101201|2010-08-31 16:00,31,19.4,19.43,19.38,19.43,61
20101201|2010-08-31 17:00,1,19.405,19.42,19.35,19.35,172
20101201|2010-08-31 17:30,1,19.37,19.375,19.35,19.36,33
20101201|2010-08-31 18:00,1,19.36,19.395,19.32,19.33,77
20101201|2010-08-31 18:30,1,19.335,19.4,19.335,19.38,58
20101201|2010-08-31 19:00,1,19.38,19.38,19.36,19.36,15
20101201|2010-08-31 19:30,1,19.355,19.355,19.32,19.34,56
20101201|2010-08-31 20:00,1,19.34,19.38,19.325,19.375,161
20101201|2010-08-31 20:30,1,19.38,19.395,19.36,19.365,130
20101201|2010-08-31 21:00,1,19.365,19.38,19.355,19.375,121
20101201|2010-08-31 21:30,1,19.365,19.37,19.355,19.37,67
20101201|2010-08-31 22:00,1,19.365,19.37,19.355,19.36,49
20101201|2010-08-31 22:30,1,19.36,19.375,19.36,19.365,38
20101201|2010-08-31 23:00,1,19.365,19.395,19.365,19.38,124
20101201|2010-08-31 23:30,1,19.385,19.41,19.375,19.4,159
20101201|2010-09-01 00:00,1,19.405,19.42,19.4,19.41,149
20101201|2010-09-01 00:30,1,19.415,19.415,19.395,19.415,143
20101201|2010-09-01 01:00,1,19.415,19.43,19.405,19.42,251
20101201|2010-09-01 01:30,1,19.425,19.45,19.42,19.445,345
20101201|2010-09-01 02:00,1,19.435,19.45,19.37,19.395,301
20101201|2010-09-01 02:30,1,19.38,19.44,19.38,19.425,277
20101201|2010-09-01 03:00,1,19.43,19.485,19.43,19.47,501
20101201|2010-09-01 03:30,1,19.47,19.49,19.465,19.47,430
20101201|2010-09-01 04:00,1,19.475,19.495,19.47,19.47,244
20101201|2010-09-01 04:30,1,19.475,19.51,19.465,19.51,226
20101201|2010-09-01 05:00,1,19.51,19.515,19.485,19.495,339
20101201|2010-09-01 05:30,1,19.5,19.5,19.45,19.47,407
20101201|2010-09-01 06:00,1,19.47,19.515,19.465,19.485,442
20101201|2010-09-01 06:30,1,19.485,19.495,19.475,19.475,252
20101201|2010-09-01 07:00,1,19.48,19.49,19.425,19.455,1051
20101201|2010-09-01 07:30,1,19.46,19.535,19.415,19.435,2679
20101201|2010-09-01 08:00,1,19.44,19.45,19.36,19.395,1716
20101201|2010-09-01 08:30,1,19.4,19.4,19.34,19.39,2016
20101201|2010-09-01 09:00,1,19.395,19.4,19.33,19.335,2472
20101201|2010-09-01 09:30,1,19.33,19.415,19.325,19.375,2084
20101201|2010-09-01 10:00,1,19.375,19.4,19.335,19.395,1450
20101201|2010-09-01 10:30,1,19.395,19.4,19.345,19.375,840
20101201|2010-09-01 11:00,1,19.375,19.4,19.36,19.395,658
20101201|2010-09-01 11:30,1,19.395,19.4,19.36,19.37,450
20101201|2010-09-01 12:00,1,19.37,19.405,19.32,19.39,1487
20101201|2010-09-01 12:30,1,19.39,19.395,19.37,19.385,420
20101201|2010-09-01 13:00,1,19.385,19.395,19.375,19.38,147
20101201|2010-09-01 13:30,1,19.385,19.4,19.38,19.385,175
20101201|2010-09-01 14:00,1,19.39,19.395,19.375,19.385,72
20101201|2010-09-01 14:30,1,19.38,19.415,19.365,19.41,272
20101201|2010-09-01 15:00,1,19.4,19.405,19.38,19.38,45
20101201|2010-09-01 15:30,1,19.38,19.4,19.37,19.385,55
20101201|2010-09-01 16:00,1,19.38,19.395,19.37,19.38,19
20101201|2010-09-01 17:00,2,19.365,19.42,19.365,19.41,118
20101201|2010-09-01 17:30,2,19.41,19.415,19.39,19.39,23
20101201|2010-09-01 18:00,2,19.385,19.405,19.385,19.39,35
20101201|2010-09-01 18:30,2,19.395,19.415,19.375,19.4,100
20101201|2010-09-01 19:00,2,19.41,19.415,19.38,19.385,101
20101201|2010-09-01 19:30,2,19.395,19.4,19.375,19.395,83
20101201|2010-09-01 20:00,2,19.4,19.4,19.38,19.38,15
20101201|2010-09-01 20:30,2,19.395,19.395,19.375,19.395,28
20101201|2010-09-01 21:00,2,19.395,19.4,19.375,19.39,66
20101201|2010-09-01 21:30,2,19.38,19.385,19.365,19.375,36
20101201|2010-09-01 22:00,2,19.365,19.37,19.355,19.36,27
20101201|2010-09-01 22:30,2,19.365,19.37,19.345,19.37,63
20101201|2010-09-01 23:00,2,19.37,19.375,19.36,19.365,21
20101201|2010-09-01 23:30,2,19.365,19.405,19.365,19.405,156
20101201|2010-09-02 00:00,2,19.405,19.405,19.365,19.37,131
20101201|2010-09-02 00:30,2,19.37,19.38,19.37,19.375,49
20101201|2010-09-02 01:00,2,19.375,19.39,19.375,19.38,49
20101201|2010-09-02 01:30,2,19.385,19.415,19.385,19.415,131
20101201|2010-09-02 02:00,2,19.405,19.485,19.405,19.455,691
20101201|2010-09-02 02:30,2,19.47,19.48,19.455,19.465,244
20101201|2010-09-02 03:00,2,19.47,19.495,19.465,19.48,247
20101201|2010-09-02 03:30,2,19.47,19.49,19.465,19.48,136
20101201|2010-09-02 04:00,2,19.48,19.535,19.48,19.525,664
20101201|2010-09-02 04:30,2,19.52,19.525,19.475,19.49,215
20101201|2010-09-02 05:00,2,19.49,19.49,19.445,19.47,246
20101201|2010-09-02 05:30,2,19.47,19.515,19.465,19.5,277
20101201|2010-09-02 06:00,2,19.51,19.51,19.47,19.475,292
20101201|2010-09-02 06:30,2,19.47,19.485,19.45,19.48,206
20101201|2010-09-02 07:00,2,19.48,19.565,19.475,19.53,1293
20101201|2010-09-02 07:30,2,19.53,19.535,19.47,19.515,2008
20101201|2010-09-02 08:00,2,19.51,19.715,19.5,19.655,4060
20101201|2010-09-02 08:30,2,19.655,19.705,19.615,19.62,1988
20101201|2010-09-02 09:00,2,19.625,19.65,19.55,19.63,2388
20101201|2010-09-02 09:30,2,19.635,19.67,19.59,19.64,1426
20101201|2010-09-02 10:00,2,19.645,19.65,19.595,19.615,691
20101201|2010-09-02 10:30,2,19.615,19.62,19.53,19.55,922
20101201|2010-09-02 11:00,2,19.55,19.575,19.535,19.565,621
20101201|2010-09-02 11:30,2,19.565,19.625,19.565,19.58,522
20101201|2010-09-02 12:00,2,19.58,19.71,19.57,19.665,2105
20101201|2010-09-02 12:30,2,19.66,19.695,19.64,19.685,459
20101201|2010-09-02 13:00,2,19.685,19.74,19.68,19.68,665
20101201|2010-09-02 13:30,2,19.685,19.69,19.66,19.67,212
20101201|2010-09-02 14:00,2,19.67,19.69,19.665,19.685,141
20101201|2010-09-02 14:30,2,19.69,19.72,19.69,19.715,239
20101201|2010-09-02 15:00,2,19.72,19.72,19.69,19.695,51
20101201|2010-09-02 15:30,2,19.69,19.695,19.67,19.69,56
20101201|2010-09-02 16:00,2,19.675,19.685,19.67,19.685,15
20101201|2010-09-02 17:00,3,19.705,19.705,19.625,19.63,131
20101201|2010-09-02 17:30,3,19.635,19.66,19.625,19.66,27
20101201|2010-09-02 18:00,3,19.64,19.65,19.63,19.63,43
20101201|2010-09-02 18:30,3,19.64,19.65,19.625,19.63,60
20101201|2010-09-02 19:00,3,19.63,19.64,19.625,19.625,61
20101201|2010-09-02 19:30,3,19.625,19.675,19.625,19.66,91
20101201|2010-09-02 20:00,3,19.655,19.655,19.635,19.645,32
20101201|2010-09-02 20:30,3,19.645,19.65,19.64,19.64,19
20101201|2010-09-02 21:00,3,19.65,19.65,19.64,19.65,33
20101201|2010-09-02 21:30,3,19.645,19.645,19.625,19.63,88
20101201|2010-09-02 22:00,3,19.625,19.635,19.62,19.635,47
20101201|2010-09-02 22:30,3,19.635,19.65,19.635,19.645,51
20101201|2010-09-02 23:00,3,19.64,19.66,19.635,19.66,71
20101201|2010-09-02 23:30,3,19.65,19.67,19.64,19.665,98
20101201|2010-09-03 00:00,3,19.665,19.67,19.63,19.63,92
20101201|2010-09-03 00:30,3,19.64,19.645,19.63,19.635,68
20101201|2010-09-03 01:00,3,19.64,19.65,19.59,19.615,339
20101201|2010-09-03 01:30,3,19.605,19.64,19.605,19.64,83
20101201|2010-09-03 02:00,3,19.64,19.68,19.63,19.63,255
20101201|2010-09-03 02:30,3,19.63,19.655,19.625,19.655,94
20101201|2010-09-03 03:00,3,19.655,19.655,19.64,19.65,39
20101201|2010-09-03 03:30,3,19.64,19.65,19.63,19.645,247
20101201|2010-09-03 04:00,3,19.65,19.67,19.645,19.65,110
20101201|2010-09-03 04:30,3,19.65,19.725,19.65,19.715,324
20101201|2010-09-03 05:00,3,19.71,19.715,19.675,19.675,239
20101201|2010-09-03 05:30,3,19.67,19.7,19.67,19.68,228
20101201|2010-09-03 06:00,3,19.68,19.71,19.67,19.7,356
20101201|2010-09-03 06:30,3,19.7,19.715,19.68,19.685,296
20101201|2010-09-03 07:00,3,19.69,19.69,19.605,19.615,1343
20101201|2010-09-03 07:30,3,19.61,19.66,19.505,19.575,4421
20101201|2010-09-03 08:00,3,19.57,19.67,19.555,19.625,2746
20101201|2010-09-03 08:30,3,19.62,19.64,19.595,19.615,1005
20101201|2010-09-03 09:00,3,19.615,19.66,19.55,19.565,1811
20101201|2010-09-03 09:30,3,19.56,19.65,19.55,19.65,1165
20101201|2010-09-03 10:00,3,19.645,19.815,19.635,19.815,4025
20101201|2010-09-03 10:30,3,19.815,19.975,19.81,19.89,4172
20101201|2010-09-03 11:00,3,19.89,19.91,19.855,19.895,882
20101201|2010-09-03 11:30,3,19.89,19.91,19.875,19.89,441
20101201|2010-09-03 12:00,3,19.89,19.96,19.875,19.915,2308
20101201|2010-09-03 12:30,3,19.91,19.95,19.91,19.925,476
20101201|2010-09-03 13:00,3,19.925,19.985,19.92,19.96,488
20101201|2010-09-03 13:30,3,19.955,19.955,19.905,19.92,325
20101201|2010-09-03 14:00,3,19.92,19.925,19.895,19.905,183
20101201|2010-09-03 14:30,3,19.9,19.91,19.865,19.885,209
20101201|2010-09-03 15:00,3,19.875,19.89,19.875,19.875,55
20101201|2010-09-05 17:00,7,19.94,19.945,19.875,19.91,70
20101201|2010-09-05 17:30,7,19.885,19.92,19.885,19.91,50
20101201|2010-09-05 18:00,7,19.91,19.915,19.885,19.915,19
20101201|2010-09-05 18:30,7,19.91,19.915,19.875,19.875,28
20101201|2010-09-05 19:00,7,19.88,19.89,19.815,19.85,166
20101201|2010-09-05 19:30,7,19.85,19.89,19.84,19.89,52
20101201|2010-09-05 20:00,7,19.88,19.88,19.845,19.845,90
20101201|2010-09-05 20:30,7,19.845,19.87,19.845,19.86,19
20101201|2010-09-05 21:00,7,19.86,19.885,19.86,19.885,38
20101201|2010-09-05 21:30,7,19.885,19.89,19.875,19.885,87
20101201|2010-09-05 22:00,7,19.88,19.89,19.88,19.885,98
20101201|2010-09-05 22:30,7,19.885,19.9,19.88,19.89,154
20101201|2010-09-05 23:00,7,19.885,19.905,19.885,19.9,40
20101201|2010-09-05 23:30,7,19.9,19.925,19.9,19.925,92
20101201|2010-09-06 00:00,7,19.92,19.95,19.92,19.93,120
20101201|2010-09-06 00:30,7,19.93,19.935,19.905,19.905,80
20101201|2010-09-06 01:00,7,19.91,19.945,19.9,19.94,183
20101201|2010-09-06 01:30,7,19.94,19.95,19.93,19.93,139
20101201|2010-09-06 02:00,7,19.93,19.945,19.9,19.935,211
20101201|2010-09-06 02:30,7,19.935,19.945,19.925,19.94,116
20101201|2010-09-06 03:00,7,19.94,19.94,19.91,19.92,175
20101201|2010-09-06 03:30,7,19.92,19.93,19.905,19.91,117
20101201|2010-09-06 04:00,7,19.905,19.92,19.905,19.915,94
20101201|2010-09-06 04:30,7,19.91,19.92,19.9,19.91,60
20101201|2010-09-06 05:00,7,19.91,19.925,19.895,19.925,121
20101201|2010-09-06 05:30,7,19.92,19.94,19.9,19.905,197
20101201|2010-09-06 06:00,7,19.905,19.91,19.89,19.91,123
20101201|2010-09-06 06:30,7,19.91,19.94,19.9,19.9,215
20101201|2010-09-06 07:00,7,19.9,19.92,19.895,19.92,150
20101201|2010-09-06 07:30,7,19.925,19.94,19.92,19.935,144
20101201|2010-09-06 08:00,7,19.935,19.94,19.925,19.94,108
20101201|2010-09-06 08:30,7,19.94,19.945,19.91,19.92,163
20101201|2010-09-06 09:00,7,19.935,19.945,19.92,19.935,74
20101201|2010-09-06 09:30,7,19.93,19.955,19.915,19.955,253
20101201|2010-09-06 10:00,7,19.95,19.955,19.935,19.945,186
20101201|2010-09-06 10:30,7,19.95,19.96,19.94,19.955,119
20101201|2010-09-06 11:00,7,19.955,19.96,19.95,19.955,117
20101201|2010-09-06 11:30,7,19.955,19.97,19.955,19.96,119
20101201|2010-09-06 12:00,7,19.97,19.97,19.965,19.97,46
20101201|2010-09-06 17:00,7,19.97,19.97,19.95,19.95,31
20101201|2010-09-06 17:30,7,19.95,19.965,19.945,19.965,13
20101201|2010-09-06 18:00,7,19.96,19.97,19.88,19.88,87
20101201|2010-09-06 18:30,7,19.875,19.88,19.84,19.86,173
20101201|2010-09-06 19:00,7,19.845,19.87,19.81,19.87,204
20101201|2010-09-06 19:30,7,19.87,19.895,19.865,19.89,59
20101201|2010-09-06 20:00,7,19.89,19.89,19.86,19.87,154
20101201|2010-09-06 20:30,7,19.87,19.875,19.865,19.865,30
20101201|2010-09-06 21:00,7,19.865,19.88,19.86,19.875,81
20101201|2010-09-06 21:30,7,19.88,19.885,19.87,19.87,61
20101201|2010-09-06 22:00,7,19.875,19.875,19.86,19.87,51
20101201|2010-09-06 22:30,7,19.87,19.875,19.865,19.875,29
20101201|2010-09-06 23:00,7,19.875,19.875,19.87,19.875,64
20101201|2010-09-06 23:30,7,19.875,19.9,19.875,19.89,111
20101201|2010-09-07 00:00,7,19.9,19.9,19.875,19.885,72
20101201|2010-09-07 00:30,7,19.89,19.9,19.875,19.895,105
20101201|2010-09-07 01:00,7,19.89,19.91,19.87,19.91,173
20101201|2010-09-07 01:30,7,19.91,19.955,19.9,19.945,425
20101201|2010-09-07 02:00,7,19.95,19.95,19.865,19.875,382
20101201|2010-09-07 02:30,7,19.87,19.88,19.86,19.86,199
20101201|2010-09-07 03:00,7,19.855,19.875,19.815,19.83,348
20101201|2010-09-07 03:30,7,19.83,19.835,19.685,19.69,1182
20101201|2010-09-07 04:00,7,19.69,19.715,19.65,19.705,1109
20101201|2010-09-07 04:30,7,19.705,19.71,19.62,19.64,614
20101201|2010-09-07 05:00,7,19.635,19.665,19.585,19.66,586
20101201|2010-09-07 05:30,7,19.655,19.655,19.595,19.65,393
20101201|2010-09-07 06:00,7,19.645,19.705,19.64,19.665,497
20101201|2010-09-07 06:30,7,19.665,19.735,19.66,19.695,305
20101201|2010-09-07 07:00,7,19.69,19.89,19.65,19.86,1974
20101201|2010-09-07 07:30,7,19.87,20.045,19.85,19.975,5238
20101201|2010-09-07 08:00,7,19.97,20.025,19.965,19.975,1064
20101201|2010-09-07 08:30,7,19.98,19.99,19.935,19.955,1533
20101201|2010-09-07 09:00,7,19.955,20.005,19.945,19.955,1501
20101201|2010-09-07 09:30,7,19.955,19.955,19.9,19.93,1306
20101201|2010-09-07 10:00,7,19.935,19.935,19.745,19.82,2875
20101201|2010-09-07 10:30,7,19.82,19.845,19.795,19.83,1049
20101201|2010-09-07 11:00,7,19.825,19.925,19.825,19.91,770
20101201|2010-09-07 11:30,7,19.905,19.93,19.885,19.895,660
20101201|2010-09-07 12:00,7,19.89,19.925,19.88,19.895,1308
20101201|2010-09-07 12:30,7,19.89,19.93,19.87,19.93,428
20101201|2010-09-07 13:00,7,19.93,19.945,19.925,19.925,224
20101201|2010-09-07 13:30,7,19.93,19.94,19.895,19.9,164
20101201|2010-09-07 14:00,7,19.895,19.91,19.875,19.895,132
20101201|2010-09-07 14:30,7,19.9,19.9,19.81,19.81,311
20101201|2010-09-07 15:00,7,19.81,19.845,19.81,19.835,66
20101201|2010-09-07 15:30,7,19.83,19.83,19.805,19.82,45
20101201|2010-09-07 16:00,7,19.825,19.825,19.805,19.815,23
20101201|2010-09-07 17:00,8,19.835,19.89,19.82,19.885,147
20101201|2010-09-07 17:30,8,19.875,19.885,19.875,19.875,15
20101201|2010-09-07 18:00,8,19.88,19.89,19.865,19.88,35
20101201|2010-09-07 18:30,8,19.885,19.9,19.88,19.9,49
20101201|2010-09-07 19:00,8,19.9,19.915,19.88,19.91,69
20101201|2010-09-07 19:30,8,19.91,19.93,19.91,19.93,79
20101201|2010-09-07 20:00,8,19.925,19.925,19.905,19.915,60
20101201|2010-09-07 20:30,8,19.915,19.915,19.87,19.9,155
20101201|2010-09-07 21:00,8,19.9,19.905,19.9,19.9,63
20101201|2010-09-07 21:30,8,19.9,19.91,19.9,19.91,31
20101201|2010-09-07 22:00,8,19.91,19.915,19.895,19.905,74
20101201|2010-09-07 22:30,8,19.905,19.935,19.905,19.93,76
20101201|2010-09-07 23:00,8,19.925,19.935,19.905,19.915,42
20101201|2010-09-07 23:30,8,19.91,19.935,19.905,19.905,86
20101201|2010-09-08 00:00,8,19.91,19.92,19.905,19.92,79
20101201|2010-09-08 00:30,8,19.92,19.965,19.92,19.955,134
20101201|2010-09-08 01:00,8,19.95,19.965,19.93,19.95,177
20101201|2010-09-08 01:30,8,19.955,20.03,19.95,20.025,803
20101201|2010-09-08 02:00,8,20.03,20.03,19.985,20.015,278
20101201|2010-09-08 02:30,8,20.015,20.015,19.925,19.955,416
20101201|2010-09-08 03:00,8,19.96,19.98,19.945,19.95,220
20101201|2010-09-08 03:30,8,19.96,19.96,19.92,19.925,210
20101201|2010-09-08 04:00,8,19.93,19.955,19.93,19.945,109
20101201|2010-09-08 04:30,8,19.94,19.965,19.93,19.96,134
20101201|2010-09-08 05:00,8,19.955,20.005,19.95,19.96,355
20101201|2010-09-08 05:30,8,19.98,20.015,19.965,20.015,292
20101201|2010-09-08 06:00,8,20.015,20.075,20.015,20.025,1145
20101201|2010-09-08 06:30,8,20.025,20.05,20.01,20.045,365
20101201|2010-09-08 07:00,8,20.045,20.18,20.035,20.105,2631
20101201|2010-09-08 07:30,8,20.1,20.12,19.925,19.995,3668
20101201|2010-09-08 08:00,8,19.995,20.055,19.885,19.955,2612
20101201|2010-09-08 08:30,8,19.955,20.08,19.95,19.965,2662
20101201|2010-09-08 09:00,8,19.97,20.03,19.93,19.985,1681
20101201|2010-09-08 09:30,8,19.985,20.035,19.97,19.995,1348
20101201|2010-09-08 10:00,8,19.995,20.06,19.99,20.055,840
20101201|2010-09-08 10:30,8,20.055,20.06,20,20.025,1154
20101201|2010-09-08 11:00,8,20.03,20.035,19.985,19.995,641
20101201|2010-09-08 11:30,8,20,20.015,19.89,19.95,1510
20101201|2010-09-08 12:00,8,19.945,20.035,19.945,20,1580
20101201|2010-09-08 12:30,8,20.005,20.015,19.99,20,545
20101201|2010-09-08 13:00,8,20,20.01,19.965,19.975,242
20101201|2010-09-08 13:30,8,19.975,19.985,19.965,19.97,122
20101201|2010-09-08 14:00,8,19.97,19.99,19.96,19.965,184
20101201|2010-09-08 14:30,8,19.965,19.975,19.94,19.945,160
20101201|2010-09-08 15:00,8,19.94,19.975,19.935,19.95,108
20101201|2010-09-08 15:30,8,19.945,19.945,19.925,19.935,58
20101201|2010-09-08 16:00,8,19.935,19.94,19.925,19.93,17
20101201|2010-09-08 17:00,9,19.945,19.98,19.9,19.95,179
20101201|2010-09-08 17:30,9,19.955,20.01,19.955,19.99,160
20101201|2010-09-08 18:00,9,19.975,19.99,19.96,19.96,66
20101201|2010-09-08 18:30,9,19.98,19.98,19.95,19.955,33
20101201|2010-09-08 19:00,9,19.955,19.955,19.835,19.865,390
20101201|2010-09-08 19:30,9,19.865,19.93,19.855,19.91,271
20101201|2010-09-08 20:00,9,19.91,19.93,19.85,19.855,217
20101201|2010-09-08 20:30,9,19.86,19.915,19.805,19.805,523
20101201|2010-09-08 21:00,9,19.805,19.835,19.8,19.83,313
20101201|2010-09-08 21:30,9,19.835,19.835,19.8,19.82,84
20101201|2010-09-08 22:00,9,19.82,19.845,19.82,19.845,86
20101201|2010-09-08 22:30,9,19.84,19.865,19.84,19.855,65
20101201|2010-09-08 23:00,9,19.85,19.875,19.845,19.875,38
20101201|2010-09-08 23:30,9,19.875,19.945,19.875,19.935,311
20101201|2010-09-09 00:00,9,19.93,19.935,19.9,19.905,143
20101201|2010-09-09 00:30,9,19.9,19.93,19.9,19.905,208
20101201|2010-09-09 01:00,9,19.905,19.915,19.885,19.885,249
20101201|2010-09-09 01:30,9,19.885,19.905,19.855,19.895,325
20101201|2010-09-09 02:00,9,19.9,19.91,19.85,19.86,693
20101201|2010-09-09 02:30,9,19.87,19.915,19.86,19.9,221
20101201|2010-09-09 03:00,9,19.905,19.93,19.895,19.895,206
20101201|2010-09-09 03:30,9,19.895,19.93,19.885,19.925,243
20101201|2010-09-09 04:00,9,19.925,19.935,19.88,19.895,195
20101201|2010-09-09 04:30,9,19.895,19.91,19.89,19.905,149
20101201|2010-09-09 05:00,9,19.905,19.99,19.9,19.98,611
20101201|2010-09-09 05:30,9,19.98,19.99,19.955,19.96,264
20101201|2010-09-09 06:00,9,19.965,20.065,19.965,20.025,834
20101201|2010-09-09 06:30,9,20.025,20.03,19.975,19.98,373
20101201|2010-09-09 07:00,9,19.98,20.06,19.96,20.04,1085
20101201|2010-09-09 07:30,9,20.035,20.095,19.91,19.935,3397
20101201|2010-09-09 08:00,9,19.945,19.995,19.935,19.955,926
20101201|2010-09-09 08:30,9,19.96,20.075,19.94,20.015,2801
20101201|2010-09-09 09:00,9,20.02,20.04,19.99,20.04,1195
20101201|2010-09-09 09:30,9,20.04,20.04,19.92,19.94,1492
20101201|2010-09-09 10:00,9,19.94,19.94,19.805,19.885,3938
20101201|2010-09-09 10:30,9,19.88,19.88,19.755,19.8,3136
20101201|2010-09-09 11:00,9,19.795,19.875,19.755,19.865,2240
20101201|2010-09-09 11:30,9,19.865,19.895,19.82,19.86,1290
20101201|2010-09-09 12:00,9,19.855,19.875,19.815,19.875,1052
20101201|2010-09-09 12:30,9,19.875,19.875,19.85,19.86,456
20101201|2010-09-09 13:00,9,19.865,19.865,19.83,19.835,205
20101201|2010-09-09 13:30,9,19.825,19.845,19.81,19.84,254
20101201|2010-09-09 14:00,9,19.84,19.86,19.825,19.825,152
20101201|2010-09-09 14:30,9,19.82,19.82,19.765,19.765,367
20101201|2010-09-09 15:00,9,19.765,19.79,19.765,19.77,110
20101201|2010-09-09 15:30,9,19.77,19.78,19.68,19.715,315
20101201|2010-09-09 16:00,9,19.725,19.765,19.7,19.7,81
20101201|2010-09-09 17:00,10,19.75,19.76,19.73,19.76,59
20101201|2010-09-09 17:30,10,19.77,19.785,19.755,19.765,20
20101201|2010-09-09 18:00,10,19.765,19.79,19.74,19.745,52
20101201|2010-09-09 18:30,10,19.74,19.765,19.72,19.75,43
20101201|2010-09-09 19:00,10,19.755,19.775,19.745,19.75,21
20101201|2010-09-09 19:30,10,19.745,19.75,19.72,19.725,70
20101201|2010-09-09 20:00,10,19.735,19.755,19.725,19.75,72
20101201|2010-09-09 20:30,10,19.75,19.765,19.73,19.745,116
20101201|2010-09-09 21:00,10,19.745,19.75,19.705,19.705,107
20101201|2010-09-09 21:30,10,19.705,19.73,19.7,19.715,82
20101201|2010-09-09 22:00,10,19.715,19.75,19.715,19.75,30
20101201|2010-09-09 22:30,10,19.755,19.755,19.74,19.755,36
20101201|2010-09-09 23:00,10,19.76,19.77,19.76,19.77,38
20101201|2010-09-09 23:30,10,19.765,19.795,19.765,19.785,72
20101201|2010-09-10 00:00,10,19.785,19.795,19.77,19.795,16
20101201|2010-09-10 00:30,10,19.79,19.82,19.78,19.805,89
20101201|2010-09-10 01:00,10,19.8,19.815,19.8,19.81,60
20101201|2010-09-10 01:30,10,19.82,19.83,19.8,19.815,126
20101201|2010-09-10 02:00,10,19.82,19.895,19.82,19.87,425
20101201|2010-09-10 02:30,10,19.88,19.92,19.875,19.91,415
20101201|2010-09-10 03:00,10,19.91,19.92,19.855,19.885,203
20101201|2010-09-10 03:30,10,19.885,19.885,19.845,19.855,285
20101201|2010-09-10 04:00,10,19.86,19.875,19.845,19.875,65
20101201|2010-09-10 04:30,10,19.875,19.89,19.865,19.88,130
20101201|2010-09-10 05:00,10,19.88,19.99,19.875,19.965,731
20101201|2010-09-10 05:30,10,19.96,19.98,19.915,19.935,582
20101201|2010-09-10 06:00,10,19.935,19.94,19.895,19.915,241
20101201|2010-09-10 06:30,10,19.9,19.955,19.89,19.905,567
20101201|2010-09-10 07:00,10,19.915,19.92,19.775,19.79,1495
20101201|2010-09-10 07:30,10,19.79,19.875,19.745,19.83,2299
20101201|2010-09-10 08:00,10,19.835,19.91,19.825,19.89,1637
20101201|2010-09-10 08:30,10,19.89,20.05,19.89,20.005,3757
20101201|2010-09-10 09:00,10,20.01,20.035,19.96,20.005,2099
20101201|2010-09-10 09:30,10,20.01,20.04,19.98,19.995,1315
20101201|2010-09-10 10:00,10,19.995,20.065,19.98,20.01,1899
20101201|2010-09-10 10:30,10,20.005,20.01,19.835,19.92,2813
20101201|2010-09-10 11:00,10,19.92,19.94,19.89,19.9,558
20101201|2010-09-10 11:30,10,19.905,19.905,19.8,19.83,1786
20101201|2010-09-10 12:00,10,19.83,19.87,19.815,19.855,801
20101201|2010-09-10 12:30,10,19.85,19.88,19.835,19.845,339
20101201|2010-09-10 13:00,10,19.845,19.87,19.825,19.855,211
20101201|2010-09-10 13:30,10,19.85,19.86,19.84,19.845,53
20101201|2010-09-10 14:00,10,19.85,19.88,19.84,19.87,82
20101201|2010-09-10 14:30,10,19.87,19.89,19.86,19.875,119
20101201|2010-09-10 15:00,10,19.87,19.905,19.87,19.9,72
20101201|2010-09-10 15:30,10,19.89,19.905,19.89,19.905,52
20101201|2010-09-10 16:00,10,19.9,19.915,19.9,19.915,10
20101201|2010-09-12 17:00,13,19.895,19.915,19.87,19.895,135
20101201|2010-09-12 17:30,13,19.895,19.9,19.86,19.88,80
20101201|2010-09-12 18:00,13,19.88,19.885,19.85,19.85,87
20101201|2010-09-12 18:30,13,19.865,19.865,19.835,19.85,125
20101201|2010-09-12 19:00,13,19.85,19.855,19.82,19.845,150
20101201|2010-09-12 19:30,13,19.85,19.915,19.85,19.915,164
20101201|2010-09-12 20:00,13,19.905,19.92,19.885,19.895,70
20101201|2010-09-12 20:30,13,19.89,19.935,19.885,19.935,158
20101201|2010-09-12 21:00,13,19.93,19.965,19.925,19.935,125
20101201|2010-09-12 21:30,13,19.935,19.965,19.93,19.96,40
20101201|2010-09-12 22:00,13,19.955,19.955,19.93,19.94,69
20101201|2010-09-12 22:30,13,19.94,19.945,19.93,19.93,11
20101201|2010-09-12 23:00,13,19.935,19.94,19.91,19.93,70
20101201|2010-09-12 23:30,13,19.925,19.935,19.92,19.93,75
20101201|2010-09-13 00:00,13,19.925,19.935,19.925,19.93,38
20101201|2010-09-13 00:30,13,19.93,19.975,19.925,19.96,249
20101201|2010-09-13 01:00,13,19.955,19.99,19.955,19.98,188
20101201|2010-09-13 01:30,13,19.985,19.985,19.94,19.96,202
20101201|2010-09-13 02:00,13,19.96,19.97,19.94,19.965,305
20101201|2010-09-13 02:30,13,19.965,19.985,19.935,19.955,225
20101201|2010-09-13 03:00,13,19.955,19.97,19.95,19.96,96
20101201|2010-09-13 03:30,13,19.96,19.965,19.935,19.95,191
20101201|2010-09-13 04:00,13,19.95,19.955,19.905,19.91,337
20101201|2010-09-13 04:30,13,19.91,19.935,19.9,19.915,179
20101201|2010-09-13 05:00,13,19.92,19.955,19.92,19.95,210
20101201|2010-09-13 05:30,13,19.955,19.965,19.945,19.965,252
20101201|2010-09-13 06:00,13,19.97,19.97,19.935,19.945,316
20101201|2010-09-13 06:30,13,19.95,19.955,19.89,19.905,329
20101201|2010-09-13 07:00,13,19.905,19.995,19.89,19.915,1105
20101201|2010-09-13 07:30,13,19.915,19.94,19.875,19.9,1038
20101201|2010-09-13 08:00,13,19.9,20.04,19.89,20.035,1453
20101201|2010-09-13 08:30,13,20.035,20.11,19.985,20.04,4141
20101201|2010-09-13 09:00,13,20.045,20.27,20.04,20.205,4955
20101201|2010-09-13 09:30,13,20.21,20.23,20.165,20.175,1882
20101201|2010-09-13 10:00,13,20.17,20.205,20.11,20.155,1322
20101201|2010-09-13 10:30,13,20.15,20.18,20.115,20.16,823
20101201|2010-09-13 11:00,13,20.155,20.17,20.135,20.14,496
20101201|2010-09-13 11:30,13,20.135,20.17,20.13,20.155,450
20101201|2010-09-13 12:00,13,20.155,20.17,20.12,20.155,913
20101201|2010-09-13 12:30,13,20.15,20.18,20.14,20.16,399
20101201|2010-09-13 13:00,13,20.16,20.16,20.075,20.105,550
20101201|2010-09-13 13:30,13,20.1,20.13,20.1,20.115,155
20101201|2010-09-13 14:00,13,20.12,20.13,20.11,20.125,74
20101201|2010-09-13 14:30,13,20.12,20.125,19.92,19.985,1532
20101201|2010-09-13 15:00,13,20,20.05,19.985,20.05,139
20101201|2010-09-13 15:30,13,20.05,20.075,20.05,20.065,63
20101201|2010-09-13 16:00,13,20.065,20.075,20.06,20.07,39
20101201|2010-09-13 17:00,14,20.07,20.105,20.03,20.06,168
20101201|2010-09-13 17:30,14,20.07,20.095,20.065,20.07,69
20101201|2010-09-13 18:00,14,20.075,20.145,20.075,20.125,91
20101201|2010-09-13 18:30,14,20.125,20.16,20.125,20.13,146
20101201|2010-09-13 19:00,14,20.13,20.145,20.095,20.145,83
20101201|2010-09-13 19:30,14,20.145,20.17,20.145,20.165,101
20101201|2010-09-13 20:00,14,20.165,20.165,20.11,20.145,154
20101201|2010-09-13 20:30,14,20.14,20.17,20.14,20.165,133
20101201|2010-09-13 21:00,14,20.165,20.175,20.165,20.17,74
20101201|2010-09-13 21:30,14,20.17,20.185,20.17,20.18,60
20101201|2010-09-13 22:00,14,20.18,20.2,20.17,20.19,100
20101201|2010-09-13 22:30,14,20.18,20.205,20.175,20.2,119
20101201|2010-09-13 23:00,14,20.195,20.215,20.19,20.19,121
20101201|2010-09-13 23:30,14,20.19,20.2,20.17,20.18,137
20101201|2010-09-14 00:00,14,20.175,20.195,20.175,20.19,54
20101201|2010-09-14 00:30,14,20.185,20.215,20.175,20.205,174
20101201|2010-09-14 01:00,14,20.2,20.255,20.2,20.225,503
20101201|2010-09-14 01:30,14,20.23,20.245,20.215,20.22,220
20101201|2010-09-14 02:00,14,20.23,20.38,20.225,20.37,1685
20101201|2010-09-14 02:30,14,20.36,20.445,20.335,20.375,1900
20101201|2010-09-14 03:00,14,20.375,20.4,20.365,20.39,413
20101201|2010-09-14 03:30,14,20.395,20.405,20.34,20.38,437
20101201|2010-09-14 04:00,14,20.375,20.385,20.32,20.335,627
20101201|2010-09-14 04:30,14,20.335,20.355,20.32,20.325,231
20101201|2010-09-14 05:00,14,20.325,20.335,20.265,20.31,658
20101201|2010-09-14 05:30,14,20.315,20.34,20.3,20.34,168
20101201|2010-09-14 06:00,14,20.325,20.41,20.31,20.34,801
20101201|2010-09-14 06:30,14,20.345,20.35,20.325,20.34,336
20101201|2010-09-14 07:00,14,20.335,20.375,20.26,20.305,1772
20101201|2010-09-14 07:30,14,20.305,20.355,20.26,20.29,2037
20101201|2010-09-14 08:00,14,20.285,20.32,20.25,20.275,1303
20101201|2010-09-14 08:30,14,20.275,20.42,20.26,20.355,3480
20101201|2010-09-14 09:00,14,20.355,20.435,20.35,20.395,2529
20101201|2010-09-14 09:30,14,20.4,20.55,20.4,20.44,3712
20101201|2010-09-14 10:00,14,20.435,20.495,20.43,20.46,2252
20101201|2010-09-14 10:30,14,20.455,20.535,20.455,20.5,1991
20101201|2010-09-14 11:00,14,20.5,20.52,20.46,20.47,892
20101201|2010-09-14 11:30,14,20.475,20.48,20.41,20.43,963
20101201|2010-09-14 12:00,14,20.425,20.49,20.405,20.44,1133
20101201|2010-09-14 12:30,14,20.44,20.495,20.43,20.485,428
20101201|2010-09-14 13:00,14,20.48,20.49,20.47,20.48,132
20101201|2010-09-14 13:30,14,20.48,20.495,20.47,20.47,110
20101201|2010-09-14 14:00,14,20.48,20.515,20.475,20.5,175
20101201|2010-09-14 14:30,14,20.51,20.53,20.46,20.515,486
20101201|2010-09-14 15:00,14,20.52,20.52,20.465,20.465,113
20101201|2010-09-14 15:30,14,20.475,20.505,20.475,20.5,68
20101201|2010-09-14 16:00,14,20.505,20.505,20.485,20.495,33
20101201|2010-09-14 17:00,15,20.5,20.51,20.475,20.49,90
20101201|2010-09-14 17:30,15,20.49,20.545,20.46,20.53,215
20101201|2010-09-14 18:00,15,20.52,20.555,20.52,20.55,84
20101201|2010-09-14 18:30,15,20.545,20.56,20.495,20.5,99
20101201|2010-09-14 19:00,15,20.5,20.545,20.495,20.545,115
20101201|2010-09-14 19:30,15,20.54,20.545,20.52,20.54,55
20101201|2010-09-14 20:00,15,20.535,20.55,20.515,20.515,85
20101201|2010-09-14 20:30,15,20.52,20.555,20.465,20.475,278
20101201|2010-09-14 21:00,15,20.48,20.49,20.475,20.48,102
20101201|2010-09-14 21:30,15,20.48,20.49,20.47,20.48,36
20101201|2010-09-14 22:00,15,20.48,20.485,20.4,20.42,327
20101201|2010-09-14 22:30,15,20.42,20.45,20.42,20.425,79
20101201|2010-09-14 23:00,15,20.43,20.44,20.425,20.435,52
20101201|2010-09-14 23:30,15,20.435,20.485,20.415,20.485,252
20101201|2010-09-15 00:00,15,20.48,20.515,20.475,20.495,187
20101201|2010-09-15 00:30,15,20.5,20.505,20.48,20.485,99
20101201|2010-09-15 01:00,15,20.485,20.51,20.475,20.485,222
20101201|2010-09-15 01:30,15,20.485,20.5,20.48,20.495,127
20101201|2010-09-15 02:00,15,20.495,20.515,20.48,20.49,422
20101201|2010-09-15 02:30,15,20.49,20.52,20.49,20.515,259
20101201|2010-09-15 03:00,15,20.515,20.53,20.505,20.505,235
20101201|2010-09-15 03:30,15,20.52,20.525,20.505,20.51,204
20101201|2010-09-15 04:00,15,20.515,20.56,20.505,20.53,392
20101201|2010-09-15 04:30,15,20.53,20.53,20.485,20.495,323
20101201|2010-09-15 05:00,15,20.495,20.505,20.485,20.495,217
20101201|2010-09-15 05:30,15,20.495,20.495,20.435,20.435,534
20101201|2010-09-15 06:00,15,20.43,20.485,20.43,20.455,569
20101201|2010-09-15 06:30,15,20.455,20.505,20.45,20.48,337
20101201|2010-09-15 07:00,15,20.485,20.5,20.375,20.415,1378
20101201|2010-09-15 07:30,15,20.42,20.43,20.34,20.42,1731
20101201|2010-09-15 08:00,15,20.415,20.485,20.395,20.465,1603
20101201|2010-09-15 08:30,15,20.465,20.53,20.44,20.505,2047
20101201|2010-09-15 09:00,15,20.51,20.585,20.465,20.57,2454
20101201|2010-09-15 09:30,15,20.575,20.65,20.545,20.615,3145
20101201|2010-09-15 10:00,15,20.615,20.625,20.555,20.61,1420
20101201|2010-09-15 10:30,15,20.615,20.615,20.49,20.57,2587
20101201|2010-09-15 11:00,15,20.57,20.585,20.52,20.53,790
20101201|2010-09-15 11:30,15,20.53,20.595,20.53,20.565,765
20101201|2010-09-15 12:00,15,20.57,20.575,20.525,20.57,1030
20101201|2010-09-15 12:30,15,20.57,20.585,20.54,20.58,531
20101201|2010-09-15 13:00,15,20.585,20.605,20.575,20.585,365
20101201|2010-09-15 13:30,15,20.59,20.61,20.58,20.6,145
20101201|2010-09-15 14:00,15,20.595,20.61,20.585,20.61,169
20101201|2010-09-15 14:30,15,20.61,20.625,20.6,20.615,255
20101201|2010-09-15 15:00,15,20.62,20.625,20.595,20.61,124
20101201|2010-09-15 15:30,15,20.605,20.625,20.6,20.61,40
20101201|2010-09-15 16:00,15,20.615,20.62,20.615,20.615,5
20101201|2010-09-15 17:00,16,20.61,20.67,20.58,20.665,190
20101201|2010-09-15 17:30,16,20.655,20.7,20.645,20.66,159
20101201|2010-09-15 18:00,16,20.66,20.66,20.615,20.615,98
20101201|2010-09-15 18:30,16,20.62,20.635,20.62,20.62,17
20101201|2010-09-15 19:00,16,20.635,20.635,20.6,20.6,85
20101201|2010-09-15 19:30,16,20.605,20.615,20.57,20.585,198
20101201|2010-09-15 20:00,16,20.585,20.615,20.58,20.6,111
20101201|2010-09-15 20:30,16,20.6,20.615,20.595,20.595,131
20101201|2010-09-15 21:00,16,20.6,20.6,20.59,20.59,35
20101201|2010-09-15 21:30,16,20.595,20.595,20.57,20.57,145
20101201|2010-09-15 22:00,16,20.575,20.595,20.57,20.58,71
20101201|2010-09-15 22:30,16,20.575,20.575,20.56,20.56,63
20101201|2010-09-15 23:00,16,20.56,20.57,20.555,20.555,30
20101201|2010-09-15 23:30,16,20.555,20.575,20.555,20.555,127
20101201|2010-09-16 00:00,16,20.56,20.57,20.525,20.525,118
20101201|2010-09-16 00:30,16,20.525,20.555,20.515,20.545,131
20101201|2010-09-16 01:00,16,20.55,20.55,20.475,20.49,464
20101201|2010-09-16 01:30,16,20.49,20.595,20.485,20.57,487
20101201|2010-09-16 02:00,16,20.57,20.6,20.54,20.585,385
20101201|2010-09-16 02:30,16,20.585,20.595,20.57,20.585,202
20101201|2010-09-16 03:00,16,20.585,20.6,20.57,20.595,214
20101201|2010-09-16 03:30,16,20.59,20.625,20.58,20.61,481
20101201|2010-09-16 04:00,16,20.615,20.64,20.61,20.62,505
20101201|2010-09-16 04:30,16,20.62,20.68,20.61,20.67,404
20101201|2010-09-16 05:00,16,20.675,20.68,20.65,20.665,189
20101201|2010-09-16 05:30,16,20.665,20.765,20.655,20.755,1159
20101201|2010-09-16 06:00,16,20.755,20.79,20.745,20.785,818
20101201|2010-09-16 06:30,16,20.775,20.795,20.685,20.73,1155
20101201|2010-09-16 07:00,16,20.73,20.785,20.67,20.69,1479
20101201|2010-09-16 07:30,16,20.69,20.715,20.645,20.685,1515
20101201|2010-09-16 08:00,16,20.68,20.735,20.635,20.7,1260
20101201|2010-09-16 08:30,16,20.705,20.74,20.65,20.69,1458
20101201|2010-09-16 09:00,16,20.68,20.785,20.665,20.76,1930
20101201|2010-09-16 09:30,16,20.76,20.78,20.67,20.755,2029
20101201|2010-09-16 10:00,16,20.76,20.825,20.755,20.78,3197
20101201|2010-09-16 10:30,16,20.78,20.81,20.77,20.79,766
20101201|2010-09-16 11:00,16,20.79,20.81,20.755,20.78,744
20101201|2010-09-16 11:30,16,20.775,20.79,20.725,20.77,815
20101201|2010-09-16 12:00,16,20.765,20.82,20.75,20.76,986
20101201|2010-09-16 12:30,16,20.755,20.81,20.755,20.805,522
20101201|2010-09-16 13:00,16,20.805,20.845,20.8,20.825,481
20101201|2010-09-16 13:30,16,20.82,20.83,20.8,20.825,163
20101201|2010-09-16 14:00,16,20.825,20.83,20.8,20.815,147
20101201|2010-09-16 14:30,16,20.815,20.82,20.8,20.815,199
20101201|2010-09-16 15:00,16,20.82,20.825,20.795,20.8,127
20101201|2010-09-16 15:30,16,20.8,20.825,20.8,20.81,46
20101201|2010-09-16 16:00,16,20.805,20.82,20.8,20.815,22
20101201|2010-09-16 17:00,17,20.81,20.835,20.76,20.765,112
20101201|2010-09-16 17:30,17,20.78,20.795,20.775,20.785,18
20101201|2010-09-16 18:00,17,20.79,20.795,20.74,20.76,106
20101201|2010-09-16 18:30,17,20.765,20.765,20.75,20.765,56
20101201|2010-09-16 19:00,17,20.76,20.76,20.74,20.76,86
20101201|2010-09-16 19:30,17,20.765,20.8,20.76,20.79,63
20101201|2010-09-16 20:00,17,20.785,20.85,20.78,20.825,241
20101201|2010-09-16 20:30,17,20.82,20.83,20.78,20.795,133
20101201|2010-09-16 21:00,17,20.8,20.84,20.8,20.81,34
20101201|2010-09-16 21:30,17,20.81,20.815,20.805,20.815,27
20101201|2010-09-16 22:00,17,20.82,20.835,20.805,20.825,97
20101201|2010-09-16 22:30,17,20.82,20.835,20.82,20.835,30
20101201|2010-09-16 23:00,17,20.835,20.86,20.835,20.845,85
20101201|2010-09-16 23:30,17,20.845,20.9,20.845,20.89,331
20101201|2010-09-17 00:00,17,20.895,20.965,20.895,20.96,509
20101201|2010-09-17 00:30,17,20.965,20.97,20.93,20.93,184
20101201|2010-09-17 01:00,17,20.93,20.98,20.92,20.96,426
20101201|2010-09-17 01:30,17,20.96,20.99,20.93,20.97,493
20101201|2010-09-17 02:00,17,20.97,21.025,20.955,20.985,805
20101201|2010-09-17 02:30,17,20.985,21.005,20.96,20.975,317
20101201|2010-09-17 03:00,17,20.98,21.015,20.92,20.94,512
20101201|2010-09-17 03:30,17,20.94,20.95,20.88,20.93,633
20101201|2010-09-17 04:00,17,20.925,20.955,20.915,20.915,223
20101201|2010-09-17 04:30,17,20.925,20.94,20.92,20.925,114
20101201|2010-09-17 05:00,17,20.915,20.945,20.885,20.92,417
20101201|2010-09-17 05:30,17,20.915,20.925,20.86,20.89,614
20101201|2010-09-17 06:00,17,20.89,20.945,20.865,20.94,567
20101201|2010-09-17 06:30,17,20.93,20.97,20.915,20.925,635
20101201|2010-09-17 07:00,17,20.925,20.925,20.855,20.865,1330
20101201|2010-09-17 07:30,17,20.86,20.925,20.775,20.815,2531
20101201|2010-09-17 08:00,17,20.815,20.84,20.725,20.83,2525
20101201|2010-09-17 08:30,17,20.825,20.83,20.62,20.655,4225
20101201|2010-09-17 09:00,17,20.655,20.745,20.635,20.73,2705
20101201|2010-09-17 09:30,17,20.73,20.835,20.69,20.785,2317
20101201|2010-09-17 10:00,17,20.785,20.83,20.775,20.775,1162
20101201|2010-09-17 10:30,17,20.775,20.815,20.775,20.79,717
20101201|2010-09-17 11:00,17,20.79,20.89,20.79,20.885,1233
20101201|2010-09-17 11:30,17,20.885,20.89,20.86,20.86,532
20101201|2010-09-17 12:00,17,20.86,20.88,20.8,20.825,1130
20101201|2010-09-17 12:30,17,20.83,20.835,20.79,20.825,439
20101201|2010-09-17 13:00,17,20.83,20.86,20.825,20.86,181
20101201|2010-09-17 13:30,17,20.86,20.86,20.84,20.84,75
20101201|2010-09-17 14:00,17,20.84,20.84,20.775,20.785,308
20101201|2010-09-17 14:30,17,20.785,20.79,20.74,20.745,213
20101201|2010-09-17 15:00,17,20.75,20.765,20.735,20.76,69
20101201|2010-09-17 15:30,17,20.76,20.78,20.755,20.77,54
20101201|2010-09-17 16:00,17,20.775,20.795,20.76,20.795,35
20101201|2010-09-19 17:00,20,20.78,20.835,20.76,20.805,153
20101201|2010-09-19 17:30,20,20.805,20.805,20.775,20.775,31
20101201|2010-09-19 18:00,20,20.79,20.79,20.775,20.79,12
20101201|2010-09-19 18:30,20,20.78,20.81,20.74,20.81,131
20101201|2010-09-19 19:00,20,20.81,20.815,20.765,20.79,29
20101201|2010-09-19 19:30,20,20.805,20.855,20.805,20.855,146
20101201|2010-09-19 20:00,20,20.855,20.855,20.835,20.85,94
20101201|2010-09-19 20:30,20,20.85,20.89,20.845,20.865,219
20101201|2010-09-19 21:00,20,20.865,20.92,20.865,20.91,303
20101201|2010-09-19 21:30,20,20.91,20.92,20.83,20.855,139
20101201|2010-09-19 22:00,20,20.855,20.87,20.83,20.855,61
20101201|2010-09-19 22:30,20,20.855,20.87,20.83,20.855,39
20101201|2010-09-19 23:00,20,20.86,20.89,20.86,20.875,41
20101201|2010-09-19 23:30,20,20.875,20.925,20.875,20.905,237
20101201|2010-09-20 00:00,20,20.91,20.935,20.905,20.92,93
20101201|2010-09-20 00:30,20,20.92,20.935,20.895,20.915,119
20101201|2010-09-20 01:00,20,20.915,20.94,20.905,20.91,181
20101201|2010-09-20 01:30,20,20.905,21,20.905,20.97,364
20101201|2010-09-20 02:00,20,20.975,20.98,20.93,20.935,242
20101201|2010-09-20 02:30,20,20.945,20.98,20.935,20.965,151
20101201|2010-09-20 03:00,20,20.96,20.99,20.945,20.95,227
20101201|2010-09-20 03:30,20,20.95,20.96,20.93,20.945,249
20101201|2010-09-20 04:00,20,20.94,20.95,20.91,20.915,272
20101201|2010-09-20 04:30,20,20.92,20.93,20.905,20.92,172
20101201|2010-09-20 05:00,20,20.92,20.92,20.9,20.9,163
20101201|2010-09-20 05:30,20,20.905,20.94,20.905,20.925,220
20101201|2010-09-20 06:00,20,20.92,20.985,20.915,20.94,594
20101201|2010-09-20 06:30,20,20.945,20.95,20.92,20.925,349
20101201|2010-09-20 07:00,20,20.925,20.945,20.875,20.88,609
20101201|2010-09-20 07:30,20,20.875,20.915,20.795,20.82,1518
20101201|2010-09-20 08:00,20,20.82,20.87,20.79,20.865,1190
20101201|2010-09-20 08:30,20,20.86,20.875,20.77,20.85,1868
20101201|2010-09-20 09:00,20,20.85,20.91,20.85,20.88,1242
20101201|2010-09-20 09:30,20,20.885,20.945,20.86,20.94,1351
20101201|2010-09-20 10:00,20,20.94,20.975,20.91,20.935,1246
20101201|2010-09-20 10:30,20,20.935,20.95,20.77,20.8,1727
20101201|2010-09-20 11:00,20,20.8,20.825,20.72,20.765,2905
20101201|2010-09-20 11:30,20,20.76,20.805,20.75,20.795,760
20101201|2010-09-20 12:00,20,20.79,20.815,20.79,20.795,699
20101201|2010-09-20 12:30,20,20.8,20.83,20.795,20.83,352
20101201|2010-09-20 13:00,20,20.83,20.86,20.815,20.82,354
20101201|2010-09-20 13:30,20,20.82,20.82,20.785,20.785,171
20101201|2010-09-20 14:00,20,20.78,20.785,20.745,20.755,267
20101201|2010-09-20 14:30,20,20.76,20.77,20.74,20.75,278
20101201|2010-09-20 15:00,20,20.75,20.76,20.735,20.745,49
20101201|2010-09-20 15:30,20,20.755,20.765,20.74,20.765,59
20101201|2010-09-20 16:00,20,20.765,20.765,20.735,20.755,20
20101201|2010-09-20 17:00,21,20.77,20.79,20.75,20.755,44
20101201|2010-09-20 17:30,21,20.75,20.765,20.74,20.76,39
20101201|2010-09-20 18:00,21,20.77,20.77,20.74,20.74,43
20101201|2010-09-20 18:30,21,20.755,20.785,20.755,20.76,73
20101201|2010-09-20 19:00,21,20.755,20.78,20.755,20.77,28
20101201|2010-09-20 19:30,21,20.78,20.87,20.78,20.815,228
20101201|2010-09-20 20:00,21,20.82,20.82,20.78,20.795,67
20101201|2010-09-20 20:30,21,20.79,20.8,20.79,20.79,18
20101201|2010-09-20 21:00,21,20.795,20.8,20.79,20.8,37
20101201|2010-09-20 21:30,21,20.795,20.795,20.76,20.77,80
20101201|2010-09-20 22:00,21,20.765,20.77,20.755,20.76,22
20101201|2010-09-20 22:30,21,20.77,20.79,20.76,20.79,49
20101201|2010-09-20 23:00,21,20.79,20.795,20.785,20.79,29
20101201|2010-09-20 23:30,21,20.8,20.815,20.77,20.77,103
20101201|2010-09-21 00:00,21,20.785,20.79,20.695,20.72,282
20101201|2010-09-21 00:30,21,20.72,20.735,20.705,20.735,214
20101201|2010-09-21 01:00,21,20.73,20.735,20.69,20.695,178
20101201|2010-09-21 01:30,21,20.695,20.715,20.645,20.67,351
20101201|2010-09-21 02:00,21,20.675,20.675,20.635,20.67,439
20101201|2010-09-21 02:30,21,20.665,20.695,20.645,20.69,295
20101201|2010-09-21 03:00,21,20.69,20.72,20.68,20.7,291
20101201|2010-09-21 03:30,21,20.695,20.76,20.695,20.74,349
20101201|2010-09-21 04:00,21,20.745,20.765,20.725,20.75,247
20101201|2010-09-21 04:30,21,20.745,20.9,20.735,20.835,681
20101201|2010-09-21 05:00,21,20.835,20.84,20.79,20.805,304
20101201|2010-09-21 05:30,21,20.8,20.81,20.785,20.79,150
20101201|2010-09-21 06:00,21,20.795,20.795,20.76,20.78,241
20101201|2010-09-21 06:30,21,20.78,20.78,20.565,20.605,2259
20101201|2010-09-21 07:00,21,20.605,20.68,20.53,20.645,2596
20101201|2010-09-21 07:30,21,20.66,20.75,20.605,20.685,2933
20101201|2010-09-21 08:00,21,20.69,20.73,20.66,20.69,1035
20101201|2010-09-21 08:30,21,20.69,20.7,20.625,20.655,1912
20101201|2010-09-21 09:00,21,20.65,20.665,20.615,20.63,1320
20101201|2010-09-21 09:30,21,20.635,20.65,20.62,20.64,785
20101201|2010-09-21 10:00,21,20.64,20.64,20.585,20.595,850
20101201|2010-09-21 10:30,21,20.595,20.61,20.515,20.59,1601
20101201|2010-09-21 11:00,21,20.585,20.66,20.585,20.61,949
20101201|2010-09-21 11:30,21,20.61,20.625,20.575,20.585,551
20101201|2010-09-21 12:00,21,20.585,20.65,20.57,20.615,1218
20101201|2010-09-21 12:30,21,20.62,20.625,20.595,20.62,445
20101201|2010-09-21 13:00,21,20.62,20.96,20.585,20.79,4034
20101201|2010-09-21 13:30,21,20.795,20.985,20.785,20.87,2461
20101201|2010-09-21 14:00,21,20.87,20.915,20.82,20.89,654
20101201|2010-09-21 14:30,21,20.89,21.11,20.82,21.065,2157
20101201|2010-09-21 15:00,21,21.075,21.08,21.005,21.01,310
20101201|2010-09-21 15:30,21,21.005,21.05,20.985,20.99,147
20101201|2010-09-21 16:00,21,20.995,21,20.985,20.985,58
20101201|2010-09-21 17:00,22,21.025,21.035,20.975,21,87
20101201|2010-09-21 17:30,22,21,21.025,20.985,21,51
20101201|2010-09-21 18:00,22,20.995,21,20.95,20.975,134
20101201|2010-09-21 18:30,22,20.97,20.995,20.96,20.97,95
20101201|2010-09-21 19:00,22,20.97,21,20.96,21,92
20101201|2010-09-21 19:30,22,21,21.015,20.955,20.98,200
20101201|2010-09-21 20:00,22,20.975,21,20.955,20.985,132
20101201|2010-09-21 20:30,22,20.98,20.985,20.975,20.98,74
20101201|2010-09-21 21:00,22,20.975,21,20.975,20.985,50
20101201|2010-09-21 21:30,22,20.98,20.99,20.97,20.97,89
20101201|2010-09-21 22:00,22,20.965,20.99,20.96,20.985,34
20101201|2010-09-21 22:30,22,20.99,20.995,20.96,20.96,83
20101201|2010-09-21 23:00,22,20.96,21.005,20.93,20.94,297
20101201|2010-09-21 23:30,22,20.94,20.96,20.93,20.94,275
20101201|2010-09-22 00:00,22,20.945,20.98,20.935,20.955,208
20101201|2010-09-22 00:30,22,20.96,20.98,20.94,20.975,130
20101201|2010-09-22 01:00,22,20.975,21.055,20.975,21.01,613
20101201|2010-09-22 01:30,22,21.005,21.12,21.005,21.075,1225
20101201|2010-09-22 02:00,22,21.075,21.125,21.04,21.05,925
20101201|2010-09-22 02:30,22,21.05,21.08,21.04,21.055,347
20101201|2010-09-22 03:00,22,21.06,21.06,21.015,21.045,514
20101201|2010-09-22 03:30,22,21.04,21.08,21.02,21.07,389
20101201|2010-09-22 04:00,22,21.075,21.175,21.07,21.115,1462
20101201|2010-09-22 04:30,22,21.12,21.12,21.075,21.08,428
20101201|2010-09-22 05:00,22,21.08,21.145,21.08,21.115,286
20101201|2010-09-22 05:30,22,21.115,21.115,21.075,21.1,291
20101201|2010-09-22 06:00,22,21.1,21.11,21.065,21.085,333
20101201|2010-09-22 06:30,22,21.08,21.125,21.08,21.095,398
20101201|2010-09-22 07:00,22,21.09,21.12,21.03,21.11,1930
20101201|2010-09-22 07:30,22,21.1,21.16,21.08,21.12,2253
20101201|2010-09-22 08:00,22,21.12,21.2,21.105,21.15,2007
20101201|2010-09-22 08:30,22,21.145,21.18,21.115,21.125,1748
20101201|2010-09-22 09:00,22,21.125,21.135,21.06,21.075,1748
20101201|2010-09-22 09:30,22,21.065,21.09,20.985,21.04,3987
20101201|2010-09-22 10:00,22,21.045,21.085,20.975,20.98,2428
20101201|2010-09-22 10:30,22,20.99,21.025,20.96,21.015,1780
20101201|2010-09-22 11:00,22,21.015,21.065,20.975,21.05,1170
20101201|2010-09-22 11:30,22,21.05,21.07,21.015,21.02,707
20101201|2010-09-22 12:00,22,21.025,21.07,20.995,21.06,1470
20101201|2010-09-22 12:30,22,21.05,21.12,21.045,21.12,675
20101201|2010-09-22 13:00,22,21.115,21.13,21.09,21.12,624
20101201|2010-09-22 13:30,22,21.12,21.15,21.11,21.145,392
20101201|2010-09-22 14:00,22,21.145,21.17,21.14,21.15,402
20101201|2010-09-22 14:30,22,21.15,21.18,21.145,21.18,335
20101201|2010-09-22 15:00,22,21.18,21.18,21.155,21.155,88
20101201|2010-09-22 15:30,22,21.165,21.185,21.16,21.17,61
20101201|2010-09-22 16:00,22,21.175,21.18,21.155,21.155,29
20101201|2010-09-22 17:00,23,21.165,21.185,21.13,21.155,79
20101201|2010-09-22 17:30,23,21.155,21.19,21.14,21.18,63
20101201|2010-09-22 18:00,23,21.17,21.19,21.145,21.18,43
20101201|2010-09-22 18:30,23,21.18,21.195,21.17,21.175,39
20101201|2010-09-22 19:00,23,21.165,21.235,21.165,21.21,286
20101201|2010-09-22 19:30,23,21.21,21.225,21.18,21.22,122
20101201|2010-09-22 20:00,23,21.22,21.24,21.21,21.24,126
20101201|2010-09-22 20:30,23,21.24,21.24,21.22,21.22,68
20101201|2010-09-22 21:00,23,21.22,21.225,21.21,21.21,23
20101201|2010-09-22 21:30,23,21.21,21.235,21.21,21.21,133
20101201|2010-09-22 22:00,23,21.21,21.21,21.2,21.2,30
20101201|2010-09-22 22:30,23,21.195,21.195,21.155,21.17,79
20101201|2010-09-22 23:00,23,21.17,21.175,21.15,21.155,47
20101201|2010-09-22 23:30,23,21.155,21.155,21.105,21.13,379
20101201|2010-09-23 00:00,23,21.13,21.14,21.12,21.14,72
20101201|2010-09-23 00:30,23,21.14,21.16,21.14,21.16,64
20101201|2010-09-23 01:00,23,21.16,21.175,21.15,21.165,126
20101201|2010-09-23 01:30,23,21.165,21.18,21.16,21.17,192
20101201|2010-09-23 02:00,23,21.17,21.185,21.165,21.17,455
20101201|2010-09-23 02:30,23,21.165,21.2,21.16,21.17,315
20101201|2010-09-23 03:00,23,21.165,21.17,21.145,21.145,194
20101201|2010-09-23 03:30,23,21.14,21.155,21.07,21.095,770
20101201|2010-09-23 04:00,23,21.09,21.125,21.075,21.09,453
20101201|2010-09-23 04:30,23,21.09,21.115,21.08,21.105,203
20101201|2010-09-23 05:00,23,21.105,21.105,21.085,21.095,189
20101201|2010-09-23 05:30,23,21.085,21.105,21.055,21.055,603
20101201|2010-09-23 06:00,23,21.06,21.11,20.985,21.01,1440
20101201|2010-09-23 06:30,23,21.01,21.035,20.99,21.005,647
20101201|2010-09-23 07:00,23,21.005,21.02,20.885,20.985,2723
20101201|2010-09-23 07:30,23,20.985,21.065,20.95,21.05,2113
20101201|2010-09-23 08:00,23,21.05,21.08,21.01,21.035,1188
20101201|2010-09-23 08:30,23,21.035,21.06,20.985,20.995,1643
20101201|2010-09-23 09:00,23,21,21.04,20.92,21.035,2433
20101201|2010-09-23 09:30,23,21.03,21.165,21.025,21.125,2918
20101201|2010-09-23 10:00,23,21.125,21.22,21.115,21.215,1869
20101201|2010-09-23 10:30,23,21.22,21.265,21.185,21.195,1853
20101201|2010-09-23 11:00,23,21.2,21.235,21.195,21.195,712
20101201|2010-09-23 11:30,23,21.19,21.255,21.19,21.245,655
20101201|2010-09-23 12:00,23,21.245,21.25,21.195,21.195,1067
20101201|2010-09-23 12:30,23,21.195,21.22,21.185,21.195,567
20101201|2010-09-23 13:00,23,21.195,21.22,21.19,21.215,322
20101201|2010-09-23 13:30,23,21.215,21.225,21.16,21.16,337
20101201|2010-09-23 14:00,23,21.165,21.18,21.15,21.15,202
20101201|2010-09-23 14:30,23,21.15,21.16,21.13,21.145,213
20101201|2010-09-23 15:00,23,21.145,21.16,21.14,21.16,52
20101201|2010-09-23 15:30,23,21.15,21.155,21.135,21.14,31
20101201|2010-09-23 16:00,23,21.14,21.155,21.14,21.155,15
20101201|2010-09-23 17:00,24,21.15,21.16,21.135,21.155,49
20101201|2010-09-23 17:30,24,21.16,21.215,21.155,21.21,116
20101201|2010-09-23 18:00,24,21.215,21.23,21.19,21.19,92
20101201|2010-09-23 18:30,24,21.195,21.195,21.155,21.155,69
20101201|2010-09-23 19:00,24,21.15,21.18,21.15,21.18,89
20101201|2010-09-23 19:30,24,21.175,21.18,21.17,21.17,13
20101201|2010-09-23 20:00,24,21.17,21.175,21.14,21.175,129
20101201|2010-09-23 20:30,24,21.175,21.175,21.155,21.17,39
20101201|2010-09-23 21:00,24,21.165,21.17,21.155,21.16,29
20101201|2010-09-23 21:30,24,21.16,21.185,21.16,21.175,66
20101201|2010-09-23 22:00,24,21.17,21.17,21.155,21.16,48
20101201|2010-09-23 22:30,24,21.165,21.165,21.15,21.15,31
20101201|2010-09-23 23:00,24,21.16,21.16,21.12,21.14,201
20101201|2010-09-23 23:30,24,21.145,21.185,21.145,21.17,99
20101201|2010-09-24 00:00,24,21.17,21.175,21.15,21.16,74
20101201|2010-09-24 00:30,24,21.15,21.175,21.145,21.17,73
20101201|2010-09-24 01:00,24,21.175,21.21,21.165,21.21,302
20101201|2010-09-24 01:30,24,21.21,21.23,21.205,21.215,347
20101201|2010-09-24 02:00,24,21.215,21.325,21.21,21.295,1324
20101201|2010-09-24 02:30,24,21.29,21.375,21.285,21.32,1788
20101201|2010-09-24 03:00,24,21.32,21.43,21.315,21.38,954
20101201|2010-09-24 03:30,24,21.38,21.385,21.355,21.37,310
20101201|2010-09-24 04:00,24,21.37,21.395,21.355,21.38,311
20101201|2010-09-24 04:30,24,21.38,21.445,21.375,21.39,455
20101201|2010-09-24 05:00,24,21.4,21.425,21.365,21.375,360
20101201|2010-09-24 05:30,24,21.38,21.39,21.35,21.35,333
20101201|2010-09-24 06:00,24,21.35,21.41,21.35,21.4,673
20101201|2010-09-24 06:30,24,21.395,21.42,21.38,21.4,418
20101201|2010-09-24 07:00,24,21.395,21.405,21.345,21.35,838
20101201|2010-09-24 07:30,24,21.35,21.4,21.325,21.375,1323
20101201|2010-09-24 08:00,24,21.38,21.43,21.365,21.395,1391
20101201|2010-09-24 08:30,24,21.395,21.4,21.335,21.38,1460
20101201|2010-09-24 09:00,24,21.38,21.48,21.37,21.43,2541
20101201|2010-09-24 09:30,24,21.425,21.435,21.36,21.365,1214
20101201|2010-09-24 10:00,24,21.37,21.425,21.31,21.405,2748
20101201|2010-09-24 10:30,24,21.4,21.41,21.34,21.365,1007
20101201|2010-09-24 11:00,24,21.36,21.435,21.345,21.41,1218
20101201|2010-09-24 11:30,24,21.405,21.44,21.385,21.42,756
20101201|2010-09-24 12:00,24,21.42,21.445,21.395,21.415,1089
20101201|2010-09-24 12:30,24,21.415,21.435,21.395,21.43,521
20101201|2010-09-24 13:00,24,21.435,21.44,21.405,21.41,437
20101201|2010-09-24 13:30,24,21.405,21.47,21.405,21.465,394
20101201|2010-09-24 14:00,24,21.46,21.48,21.46,21.47,243
20101201|2010-09-24 14:30,24,21.475,21.49,21.44,21.49,306
20101201|2010-09-24 15:00,24,21.49,21.49,21.46,21.47,104
20101201|2010-09-24 15:30,24,21.48,21.485,21.47,21.48,66
20101201|2010-09-24 16:00,24,21.48,21.49,21.47,21.49,52
20101201|2010-09-26 17:00,27,21.46,21.51,21.46,21.5,290
20101201|2010-09-26 17:30,27,21.49,21.495,21.47,21.495,46
20101201|2010-09-26 18:00,27,21.495,21.5,21.47,21.5,95
20101201|2010-09-26 18:30,27,21.5,21.5,21.465,21.475,67
20101201|2010-09-26 19:00,27,21.49,21.5,21.48,21.49,53
20101201|2010-09-26 19:30,27,21.495,21.495,21.47,21.475,79
20101201|2010-09-26 20:00,27,21.48,21.49,21.435,21.445,271
20101201|2010-09-26 20:30,27,21.45,21.455,21.405,21.43,323
20101201|2010-09-26 21:00,27,21.425,21.45,21.425,21.45,114
20101201|2010-09-26 21:30,27,21.45,21.455,21.44,21.44,35
20101201|2010-09-26 22:00,27,21.44,21.475,21.44,21.46,92
20101201|2010-09-26 22:30,27,21.465,21.465,21.44,21.45,24
20101201|2010-09-26 23:00,27,21.46,21.475,21.45,21.465,71
20101201|2010-09-26 23:30,27,21.465,21.49,21.46,21.485,122
20101201|2010-09-27 00:00,27,21.49,21.59,21.49,21.585,393
20101201|2010-09-27 00:30,27,21.59,21.615,21.57,21.585,453
20101201|2010-09-27 01:00,27,21.58,21.63,21.58,21.62,410
20101201|2010-09-27 01:30,27,21.615,21.615,21.57,21.615,448
20101201|2010-09-27 02:00,27,21.62,21.645,21.575,21.61,622
20101201|2010-09-27 02:30,27,21.615,21.625,21.575,21.58,415
20101201|2010-09-27 03:00,27,21.58,21.59,21.54,21.565,553
20101201|2010-09-27 03:30,27,21.565,21.565,21.525,21.53,435
20101201|2010-09-27 04:00,27,21.53,21.53,21.485,21.495,686
20101201|2010-09-27 04:30,27,21.5,21.53,21.5,21.53,210
20101201|2010-09-27 05:00,27,21.525,21.525,21.49,21.51,189
20101201|2010-09-27 05:30,27,21.51,21.555,21.5,21.555,274
20101201|2010-09-27 06:00,27,21.555,21.585,21.555,21.58,446
20101201|2010-09-27 06:30,27,21.585,21.6,21.575,21.585,423
20101201|2010-09-27 07:00,27,21.58,21.615,21.535,21.55,926
20101201|2010-09-27 07:30,27,21.55,21.57,21.465,21.49,1861
20101201|2010-09-27 08:00,27,21.49,21.55,21.49,21.525,1119
20101201|2010-09-27 08:30,27,21.525,21.54,21.4,21.415,1843
20101201|2010-09-27 09:00,27,21.41,21.45,21.365,21.41,3118
20101201|2010-09-27 09:30,27,21.41,21.485,21.395,21.425,1645
20101201|2010-09-27 10:00,27,21.425,21.445,21.395,21.41,1063
20101201|2010-09-27 10:30,27,21.415,21.445,21.41,21.43,543
20101201|2010-09-27 11:00,27,21.43,21.505,21.43,21.48,964
20101201|2010-09-27 11:30,27,21.475,21.485,21.44,21.47,555
20101201|2010-09-27 12:00,27,21.465,21.49,21.43,21.475,1506
20101201|2010-09-27 12:30,27,21.475,21.475,21.44,21.45,716
20101201|2010-09-27 13:00,27,21.45,21.47,21.44,21.46,339
20101201|2010-09-27 13:30,27,21.465,21.49,21.46,21.48,184
20101201|2010-09-27 14:00,27,21.48,21.505,21.475,21.5,193
20101201|2010-09-27 14:30,27,21.5,21.5,21.465,21.465,182
20101201|2010-09-27 15:00,27,21.465,21.48,21.46,21.47,80
20101201|2010-09-27 15:30,27,21.47,21.48,21.45,21.45,146
20101201|2010-09-27 16:00,27,21.455,21.485,21.455,21.47,68
20101201|2010-09-27 17:00,28,21.46,21.46,21.38,21.41,190
20101201|2010-09-27 17:30,28,21.4,21.43,21.39,21.415,94
20101201|2010-09-27 18:00,28,21.405,21.42,21.31,21.33,326
20101201|2010-09-27 18:30,28,21.33,21.36,21.25,21.285,545
20101201|2010-09-27 19:00,28,21.29,21.33,21.27,21.31,236
20101201|2010-09-27 19:30,28,21.305,21.305,21.28,21.295,125
20101201|2010-09-27 20:00,28,21.295,21.34,21.275,21.325,74
20101201|2010-09-27 20:30,28,21.33,21.355,21.33,21.35,58
20101201|2010-09-27 21:00,28,21.35,21.35,21.29,21.315,98
20101201|2010-09-27 21:30,28,21.315,21.34,21.305,21.34,99
20101201|2010-09-27 22:00,28,21.335,21.335,21.315,21.325,38
20101201|2010-09-27 22:30,28,21.32,21.32,21.285,21.285,176
20101201|2010-09-27 23:00,28,21.29,21.315,21.26,21.315,220
20101201|2010-09-27 23:30,28,21.315,21.33,21.28,21.315,484
20101201|2010-09-28 00:00,28,21.315,21.32,21.295,21.31,101
20101201|2010-09-28 00:30,28,21.315,21.37,21.31,21.33,252
20101201|2010-09-28 01:00,28,21.33,21.335,21.295,21.305,313
20101201|2010-09-28 01:30,28,21.3,21.315,21.25,21.265,641
20101201|2010-09-28 02:00,28,21.265,21.275,21.06,21.16,3535
20101201|2010-09-28 02:30,28,21.155,21.225,21.12,21.175,1187
20101201|2010-09-28 03:00,28,21.185,21.185,21.13,21.16,705
20101201|2010-09-28 03:30,28,21.155,21.21,21.155,21.165,426
20101201|2010-09-28 04:00,28,21.165,21.21,21.15,21.195,219
20101201|2010-09-28 04:30,28,21.2,21.305,21.195,21.275,1044
20101201|2010-09-28 05:00,28,21.28,21.3,21.245,21.26,608
20101201|2010-09-28 05:30,28,21.26,21.26,21.17,21.175,661
20101201|2010-09-28 06:00,28,21.175,21.26,21.17,21.255,787
20101201|2010-09-28 06:30,28,21.26,21.27,21.19,21.195,408
20101201|2010-09-28 07:00,28,21.195,21.26,21.155,21.175,1650
20101201|2010-09-28 07:30,28,21.18,21.22,21.105,21.21,2886
20101201|2010-09-28 08:00,28,21.215,21.345,21.21,21.31,3448
20101201|2010-09-28 08:30,28,21.315,21.32,21.21,21.225,2666
20101201|2010-09-28 09:00,28,21.225,21.48,21.215,21.43,5106
20101201|2010-09-28 09:30,28,21.435,21.63,21.435,21.58,5256
20101201|2010-09-28 10:00,28,21.575,21.685,21.565,21.65,2867
20101201|2010-09-28 10:30,28,21.645,21.675,21.63,21.655,1435
20101201|2010-09-28 11:00,28,21.66,21.685,21.625,21.66,1158
20101201|2010-09-28 11:30,28,21.665,21.775,21.655,21.745,1711
20101201|2010-09-28 12:00,28,21.75,21.76,21.695,21.715,1738
20101201|2010-09-28 12:30,28,21.715,21.765,21.715,21.76,747
20101201|2010-09-28 13:00,28,21.755,21.755,21.735,21.74,484
20101201|2010-09-28 13:30,28,21.75,21.76,21.735,21.75,380
20101201|2010-09-28 14:00,28,21.75,21.78,21.745,21.765,388
20101201|2010-09-28 14:30,28,21.77,21.78,21.735,21.78,610
20101201|2010-09-28 15:00,28,21.775,21.78,21.74,21.775,199
20101201|2010-09-28 15:30,28,21.765,21.8,21.75,21.75,106
20101201|2010-09-28 16:00,28,21.75,21.77,21.75,21.755,24
20101201|2010-09-28 17:00,29,21.775,21.8,21.775,21.78,57
20101201|2010-09-28 17:30,29,21.78,21.8,21.77,21.78,50
20101201|2010-09-28 18:00,29,21.78,21.79,21.775,21.785,24
20101201|2010-09-28 18:30,29,21.785,21.785,21.755,21.775,80
20101201|2010-09-28 19:00,29,21.785,21.785,21.73,21.765,221
20101201|2010-09-28 19:30,29,21.77,21.79,21.765,21.785,85
20101201|2010-09-28 20:00,29,21.785,21.795,21.78,21.78,73
20101201|2010-09-28 20:30,29,21.775,21.795,21.775,21.79,47
20101201|2010-09-28 21:00,29,21.79,21.875,21.79,21.82,382
20101201|2010-09-28 21:30,29,21.825,21.835,21.81,21.81,45
20101201|2010-09-28 22:00,29,21.815,21.845,21.815,21.835,51
20101201|2010-09-28 22:30,29,21.84,21.865,21.835,21.855,68
20101201|2010-09-28 23:00,29,21.865,21.925,21.865,21.885,251
20101201|2010-09-28 23:30,29,21.875,21.885,21.855,21.88,248
20101201|2010-09-29 00:00,29,21.885,21.9,21.87,21.885,142
20101201|2010-09-29 00:30,29,21.885,21.89,21.855,21.865,161
20101201|2010-09-29 01:00,29,21.86,21.905,21.85,21.89,265
20101201|2010-09-29 01:30,29,21.895,22.075,21.885,21.995,1483
20101201|2010-09-29 02:00,29,21.99,22.015,21.95,21.96,949
20101201|2010-09-29 02:30,29,21.96,21.965,21.865,21.905,1072
20101201|2010-09-29 03:00,29,21.905,21.92,21.83,21.875,771
20101201|2010-09-29 03:30,29,21.875,21.885,21.765,21.775,1231
20101201|2010-09-29 04:00,29,21.785,21.8,21.71,21.725,1012
20101201|2010-09-29 04:30,29,21.725,21.835,21.725,21.8,765
20101201|2010-09-29 05:00,29,21.805,21.895,21.805,21.885,390
20101201|2010-09-29 05:30,29,21.885,21.89,21.82,21.825,470
20101201|2010-09-29 06:00,29,21.82,21.935,21.82,21.91,945
20101201|2010-09-29 06:30,29,21.91,21.94,21.84,21.855,774
20101201|2010-09-29 07:00,29,21.85,21.855,21.775,21.795,1096
20101201|2010-09-29 07:30,29,21.79,21.815,21.715,21.8,2983
20101201|2010-09-29 08:00,29,21.8,21.85,21.775,21.835,1319
20101201|2010-09-29 08:30,29,21.835,21.845,21.755,21.785,1561
20101201|2010-09-29 09:00,29,21.785,21.83,21.755,21.785,1267
20101201|2010-09-29 09:30,29,21.79,21.885,21.79,21.86,1715
20101201|2010-09-29 10:00,29,21.86,21.9,21.855,21.885,1175
20101201|2010-09-29 10:30,29,21.885,21.9,21.855,21.88,1192
20101201|2010-09-29 11:00,29,21.885,22.01,21.885,21.975,3042
20101201|2010-09-29 11:30,29,21.975,21.975,21.93,21.96,1482
20101201|2010-09-29 12:00,29,21.96,21.98,21.94,21.945,955
20101201|2010-09-29 12:30,29,21.94,21.98,21.94,21.965,541
20101201|2010-09-29 13:00,29,21.97,21.97,21.925,21.925,402
20101201|2010-09-29 13:30,29,21.925,21.945,21.895,21.905,554
20101201|2010-09-29 14:00,29,21.9,21.905,21.82,21.865,818
20101201|2010-09-29 14:30,29,21.86,21.88,21.785,21.875,667
20101201|2010-09-29 15:00,29,21.88,21.95,21.87,21.91,277
20101201|2010-09-29 15:30,29,21.91,21.935,21.905,21.935,107
20101201|2010-09-29 16:00,29,21.935,21.94,21.91,21.925,56
20101201|2010-09-29 17:00,30,21.895,21.945,21.875,21.875,139
20101201|2010-09-29 17:30,30,21.885,21.95,21.87,21.905,71
20101201|2010-09-29 18:00,30,21.91,21.945,21.87,21.945,173
20101201|2010-09-29 18:30,30,21.94,21.945,21.92,21.92,40
20101201|2010-09-29 19:00,30,21.915,21.93,21.885,21.895,108
20101201|2010-09-29 19:30,30,21.895,21.915,21.88,21.91,96
20101201|2010-09-29 20:00,30,21.905,21.93,21.845,21.87,314
20101201|2010-09-29 20:30,30,21.86,21.875,21.85,21.86,87
20101201|2010-09-29 21:00,30,21.86,21.895,21.85,21.885,164
20101201|2010-09-29 21:30,30,21.88,21.89,21.87,21.885,45
20101201|2010-09-29 22:00,30,21.89,21.895,21.885,21.885,33
20101201|2010-09-29 22:30,30,21.885,21.9,21.885,21.89,51
20101201|2010-09-29 23:00,30,21.89,21.91,21.885,21.905,19
20101201|2010-09-29 23:30,30,21.91,21.92,21.895,21.915,85
20101201|2010-09-30 00:00,30,21.905,21.915,21.885,21.885,101
20101201|2010-09-30 00:30,30,21.895,21.9,21.865,21.88,137
20101201|2010-09-30 01:00,30,21.875,21.895,21.87,21.885,151
20101201|2010-09-30 01:30,30,21.88,21.945,21.875,21.92,218
20101201|2010-09-30 02:00,30,21.92,21.95,21.91,21.94,285
20101201|2010-09-30 02:30,30,21.94,22.05,21.94,22.035,1068
20101201|2010-09-30 03:00,30,22.035,22.035,21.985,21.99,559
20101201|2010-09-30 03:30,30,21.99,22.005,21.975,21.99,496
20101201|2010-09-30 04:00,30,21.99,22.01,21.97,22.005,307
20101201|2010-09-30 04:30,30,22.005,22.045,21.985,22.035,363
20101201|2010-09-30 05:00,30,22.035,22.125,22.02,22.07,826
20101201|2010-09-30 05:30,30,22.075,22.085,22.045,22.065,431
20101201|2010-09-30 06:00,30,22.065,22.1,22.045,22.065,576
20101201|2010-09-30 06:30,30,22.065,22.075,22.015,22.02,375
20101201|2010-09-30 07:00,30,22.02,22.065,22.02,22.045,642
20101201|2010-09-30 07:30,30,22.045,22.095,21.99,22.085,2240
20101201|2010-09-30 08:00,30,22.085,22.1,21.97,21.98,2232
20101201|2010-09-30 08:30,30,21.98,22.055,21.87,21.91,4101
20101201|2010-09-30 09:00,30,21.91,21.92,21.805,21.89,4154
20101201|2010-09-30 09:30,30,21.885,21.91,21.78,21.83,2710
20101201|2010-09-30 10:00,30,21.83,21.83,21.57,21.585,8077
20101201|2010-09-30 10:30,30,21.59,21.75,21.565,21.705,3485
20101201|2010-09-30 11:00,30,21.705,21.755,21.63,21.74,1830
20101201|2010-09-30 11:30,30,21.74,21.885,21.705,21.865,3014
20101201|2010-09-30 12:00,30,21.865,21.89,21.785,21.805,2697
20101201|2010-09-30 12:30,30,21.805,21.805,21.69,21.76,1636
20101201|2010-09-30 13:00,30,21.77,21.785,21.69,21.77,691
20101201|2010-09-30 13:30,30,21.77,21.875,21.77,21.83,600
20101201|2010-09-30 14:00,30,21.825,21.835,21.78,21.815,203
20101201|2010-09-30 14:30,30,21.815,21.83,21.78,21.78,288
20101201|2010-09-30 15:00,30,21.785,21.79,21.76,21.765,123
20101201|2010-09-30 15:30,30,21.77,21.775,21.74,21.765,45
20101201|2010-09-30 16:00,30,21.77,21.78,21.75,21.755,29
20101201|2010-09-30 17:00,1,21.77,21.795,21.745,21.78,59
20101201|2010-09-30 17:30,1,21.77,21.795,21.725,21.77,69
20101201|2010-09-30 18:00,1,21.77,21.775,21.74,21.77,44
20101201|2010-09-30 18:30,1,21.765,21.785,21.73,21.74,106
20101201|2010-09-30 19:00,1,21.74,21.805,21.73,21.79,210
20101201|2010-09-30 19:30,1,21.79,21.815,21.785,21.79,159
20101201|2010-09-30 20:00,1,21.785,21.85,21.785,21.845,125
20101201|2010-09-30 20:30,1,21.845,21.845,21.81,21.82,108
20101201|2010-09-30 21:00,1,21.825,21.84,21.815,21.84,24
20101201|2010-09-30 21:30,1,21.84,21.86,21.835,21.86,162
20101201|2010-09-30 22:00,1,21.86,21.86,21.815,21.82,40
20101201|2010-09-30 22:30,1,21.82,21.835,21.82,21.835,12
20101201|2010-09-30 23:00,1,21.835,21.85,21.825,21.845,84
20101201|2010-09-30 23:30,1,21.84,21.9,21.84,21.9,211
20101201|2010-10-01 00:00,1,21.895,21.9,21.85,21.865,52
20101201|2010-10-01 00:30,1,21.875,21.89,21.8,21.82,263
20101201|2010-10-01 01:00,1,21.83,21.835,21.79,21.82,350
20101201|2010-10-01 01:30,1,21.82,21.88,21.815,21.855,263
20101201|2010-10-01 02:00,1,21.865,21.98,21.855,21.97,1063
20101201|2010-10-01 02:30,1,21.975,21.975,21.88,21.915,643
20101201|2010-10-01 03:00,1,21.915,21.97,21.905,21.97,372
20101201|2010-10-01 03:30,1,21.97,21.99,21.955,21.975,414
20101201|2010-10-01 04:00,1,21.975,21.995,21.965,21.99,270
20101201|2010-10-01 04:30,1,21.99,22.05,21.98,22.02,748
20101201|2010-10-01 05:00,1,22.02,22.04,22.005,22.035,328
20101201|2010-10-01 05:30,1,22.04,22.05,21.97,21.97,418
20101201|2010-10-01 06:00,1,21.97,21.98,21.94,21.955,591
20101201|2010-10-01 06:30,1,21.95,21.965,21.92,21.94,417
20101201|2010-10-01 07:00,1,21.94,22,21.93,22,853
20101201|2010-10-01 07:30,1,21.995,22.035,21.935,21.99,1913
20101201|2010-10-01 08:00,1,21.99,22.025,21.945,22.02,1116
20101201|2010-10-01 08:30,1,22.02,22.1,21.995,22.045,3008
20101201|2010-10-01 09:00,1,22.035,22.17,21.99,22.12,5311
20101201|2010-10-01 09:30,1,22.12,22.155,22.075,22.14,2710
20101201|2010-10-01 10:00,1,22.14,22.17,22.105,22.125,1832
20101201|2010-10-01 10:30,1,22.13,22.16,22.085,22.12,1471
20101201|2010-10-01 11:00,1,22.12,22.12,22.055,22.105,1254
20101201|2010-10-01 11:30,1,22.1,22.1,22.055,22.085,669
20101201|2010-10-01 12:00,1,22.085,22.135,22.045,22.065,1742
20101201|2010-10-01 12:30,1,22.06,22.075,22.02,22.075,1007
20101201|2010-10-01 13:00,1,22.075,22.09,22.045,22.055,395
20101201|2010-10-01 13:30,1,22.055,22.08,22.045,22.075,149
20101201|2010-10-01 14:00,1,22.08,22.1,22.07,22.095,155
20101201|2010-10-01 14:30,1,22.09,22.13,22.09,22.13,348
20101201|2010-10-01 15:00,1,22.125,22.13,22.105,22.115,64
20101201|2010-10-01 15:30,1,22.11,22.13,22.11,22.12,101
20101201|2010-10-01 16:00,1,22.115,22.12,22.11,22.11,18
20101201|2010-10-03 17:00,4,22.125,22.235,22.105,22.205,261
20101201|2010-10-03 17:30,4,22.21,22.23,22.185,22.205,115
20101201|2010-10-03 18:00,4,22.2,22.205,22.155,22.155,97
20101201|2010-10-03 18:30,4,22.15,22.185,22.145,22.165,108
20101201|2010-10-03 19:00,4,22.165,22.165,22.08,22.09,130
20101201|2010-10-03 19:30,4,22.09,22.12,22.085,22.11,103
20101201|2010-10-03 20:00,4,22.1,22.135,22.09,22.13,166
20101201|2010-10-03 20:30,4,22.13,22.135,22.075,22.09,170
20101201|2010-10-03 21:00,4,22.095,22.11,22.09,22.1,66
20101201|2010-10-03 21:30,4,22.11,22.11,22.1,22.105,35
20101201|2010-10-03 22:00,4,22.105,22.12,22.105,22.115,36
20101201|2010-10-03 22:30,4,22.115,22.12,22.105,22.12,43
20101201|2010-10-03 23:00,4,22.125,22.125,22.12,22.12,35
20101201|2010-10-03 23:30,4,22.12,22.16,22.12,22.14,139
20101201|2010-10-04 00:00,4,22.135,22.145,22.12,22.125,30
20101201|2010-10-04 00:30,4,22.135,22.135,22.105,22.13,38
20101201|2010-10-04 01:00,4,22.13,22.175,22.13,22.165,287
20101201|2010-10-04 01:30,4,22.165,22.19,22.15,22.17,255
20101201|2010-10-04 02:00,4,22.16,22.17,22.1,22.11,378
20101201|2010-10-04 02:30,4,22.105,22.115,22.08,22.11,430
20101201|2010-10-04 03:00,4,22.105,22.12,22.025,22.05,710
20101201|2010-10-04 03:30,4,22.045,22.05,22.02,22.025,374
20101201|2010-10-04 04:00,4,22.02,22.035,21.98,21.99,539
20101201|2010-10-04 04:30,4,21.99,22.005,21.94,21.98,672
20101201|2010-10-04 05:00,4,21.98,22.045,21.98,22.035,504
20101201|2010-10-04 05:30,4,22.03,22.055,22.02,22.03,388
20101201|2010-10-04 06:00,4,22.03,22.105,22.03,22.075,654
20101201|2010-10-04 06:30,4,22.08,22.085,22.05,22.065,382
20101201|2010-10-04 07:00,4,22.065,22.08,22.01,22.04,867
20101201|2010-10-04 07:30,4,22.035,22.065,21.97,21.995,1420
20101201|2010-10-04 08:00,4,22,22.1,21.99,22.08,1351
20101201|2010-10-04 08:30,4,22.075,22.125,22.06,22.085,1709
20101201|2010-10-04 09:00,4,22.08,22.105,22.025,22.05,1538
20101201|2010-10-04 09:30,4,22.05,22.05,21.9,21.975,3164
20101201|2010-10-04 10:00,4,21.975,22.045,21.965,22.015,2596
20101201|2010-10-04 10:30,4,22.015,22.07,22.015,22.055,946
20101201|2010-10-04 11:00,4,22.055,22.06,21.985,22,1081
20101201|2010-10-04 11:30,4,22.005,22.035,22.005,22.03,344
20101201|2010-10-04 12:00,4,22.035,22.055,22.015,22.035,1091
20101201|2010-10-04 12:30,4,22.035,22.04,22.02,22.04,339
20101201|2010-10-04 13:00,4,22.035,22.05,22.02,22.035,176
20101201|2010-10-04 13:30,4,22.03,22.04,22.015,22.02,159
20101201|2010-10-04 14:00,4,22.025,22.025,21.975,22.01,298
20101201|2010-10-04 14:30,4,22.01,22.015,21.98,22.01,249
20101201|2010-10-04 15:00,4,22.01,22.015,21.975,21.975,92
20101201|2010-10-04 15:30,4,21.98,21.985,21.95,21.97,117
20101201|2010-10-04 16:00,4,21.96,21.96,21.88,21.885,345
20101201|2010-10-04 17:00,5,21.91,21.93,21.85,21.87,314
20101201|2010-10-04 17:30,5,21.87,21.87,21.81,21.87,219
20101201|2010-10-04 18:00,5,21.865,21.885,21.865,21.88,46
20101201|2010-10-04 18:30,5,21.885,21.92,21.875,21.9,177
20101201|2010-10-04 19:00,5,21.885,21.9,21.82,21.83,222
20101201|2010-10-04 19:30,5,21.83,21.89,21.825,21.875,291
20101201|2010-10-04 20:00,5,21.885,21.895,21.875,21.885,42
20101201|2010-10-04 20:30,5,21.88,21.88,21.865,21.88,57
20101201|2010-10-04 21:00,5,21.87,21.905,21.86,21.9,217
20101201|2010-10-04 21:30,5,21.9,21.91,21.89,21.905,49
20101201|2010-10-04 22:00,5,21.905,21.93,21.905,21.925,46
20101201|2010-10-04 22:30,5,21.92,21.92,21.83,21.865,241
20101201|2010-10-04 23:00,5,21.86,21.88,21.85,21.87,172
20101201|2010-10-04 23:30,5,21.875,22.04,21.875,22.015,701
20101201|2010-10-05 00:00,5,22.01,22.015,21.94,21.97,343
20101201|2010-10-05 00:30,5,21.965,22,21.965,21.99,108
20101201|2010-10-05 01:00,5,21.99,22,21.965,21.995,203
20101201|2010-10-05 01:30,5,21.99,22.005,21.97,21.975,251
20101201|2010-10-05 02:00,5,21.975,22.015,21.965,22.015,623
20101201|2010-10-05 02:30,5,22.01,22.255,22,22.22,2513
20101201|2010-10-05 03:00,5,22.22,22.23,22.19,22.22,824
20101201|2010-10-05 03:30,5,22.205,22.28,22.205,22.23,712
20101201|2010-10-05 04:00,5,22.225,22.235,22.18,22.195,356
20101201|2010-10-05 04:30,5,22.2,22.24,22.2,22.215,301
20101201|2010-10-05 05:00,5,22.225,22.23,22.205,22.215,131
20101201|2010-10-05 05:30,5,22.22,22.235,22.22,22.22,180
20101201|2010-10-05 06:00,5,22.22,22.29,22.22,22.255,659
20101201|2010-10-05 06:30,5,22.255,22.285,22.23,22.27,499
20101201|2010-10-05 07:00,5,22.265,22.37,22.25,22.3,2720
20101201|2010-10-05 07:30,5,22.3,22.375,22.3,22.325,2729
20101201|2010-10-05 08:00,5,22.33,22.375,22.31,22.35,2205
20101201|2010-10-05 08:30,5,22.35,22.36,22.305,22.35,1410
20101201|2010-10-05 09:00,5,22.345,22.37,22.315,22.355,2017
20101201|2010-10-05 09:30,5,22.355,22.56,22.35,22.53,7152
20101201|2010-10-05 10:00,5,22.535,22.705,22.53,22.64,5817
20101201|2010-10-05 10:30,5,22.635,22.705,22.63,22.685,2552
20101201|2010-10-05 11:00,5,22.685,22.755,22.67,22.685,2291
20101201|2010-10-05 11:30,5,22.69,22.755,22.685,22.73,1623
20101201|2010-10-05 12:00,5,22.73,22.77,22.7,22.725,2031
20101201|2010-10-05 12:30,5,22.725,22.79,22.715,22.775,1254
20101201|2010-10-05 13:00,5,22.78,22.795,22.765,22.775,545
20101201|2010-10-05 13:30,5,22.78,22.92,22.78,22.84,1436
20101201|2010-10-05 14:00,5,22.845,22.91,22.845,22.885,366
20101201|2010-10-05 14:30,5,22.885,22.895,22.825,22.84,606
20101201|2010-10-05 15:00,5,22.835,22.845,22.78,22.82,239
20101201|2010-10-05 15:30,5,22.805,22.86,22.8,22.855,101
20101201|2010-10-05 16:00,5,22.855,22.88,22.84,22.865,46
20101201|2010-10-05 17:00,6,22.865,22.87,22.815,22.845,135
20101201|2010-10-05 17:30,6,22.85,22.88,22.835,22.88,103
20101201|2010-10-05 18:00,6,22.88,22.9,22.87,22.87,72
20101201|2010-10-05 18:30,6,22.87,22.89,22.835,22.85,111
20101201|2010-10-05 19:00,6,22.845,22.97,22.835,22.945,584
20101201|2010-10-05 19:30,6,22.945,22.95,22.89,22.89,199
20101201|2010-10-05 20:00,6,22.89,22.925,22.885,22.91,170
20101201|2010-10-05 20:30,6,22.91,22.915,22.86,22.88,148
20101201|2010-10-05 21:00,6,22.875,22.885,22.78,22.83,623
20101201|2010-10-05 21:30,6,22.835,22.85,22.825,22.85,141
20101201|2010-10-05 22:00,6,22.845,22.87,22.84,22.87,140
20101201|2010-10-05 22:30,6,22.86,22.915,22.86,22.915,132
20101201|2010-10-05 23:00,6,22.915,22.925,22.9,22.91,98
20101201|2010-10-05 23:30,6,22.915,23.09,22.905,23.06,997
20101201|2010-10-06 00:00,6,23.06,23.06,23.01,23.02,408
20101201|2010-10-06 00:30,6,23.025,23.04,22.99,23.015,419
20101201|2010-10-06 01:00,6,23.015,23.02,22.97,23.005,496
20101201|2010-10-06 01:30,6,23.01,23.01,22.98,23.005,539
20101201|2010-10-06 02:00,6,23.01,23.08,22.995,23,1060
20101201|2010-10-06 02:30,6,23.005,23.035,22.965,23.01,758
20101201|2010-10-06 03:00,6,23.01,23.02,22.93,22.935,653
20101201|2010-10-06 03:30,6,22.93,22.96,22.915,22.945,705
20101201|2010-10-06 04:00,6,22.945,22.95,22.92,22.935,384
20101201|2010-10-06 04:30,6,22.935,22.955,22.895,22.905,502
20101201|2010-10-06 05:00,6,22.91,22.965,22.91,22.94,492
20101201|2010-10-06 05:30,6,22.935,22.935,22.895,22.935,711
20101201|2010-10-06 06:00,6,22.935,22.955,22.795,22.83,1894
20101201|2010-10-06 06:30,6,22.835,22.965,22.835,22.955,1119
20101201|2010-10-06 07:00,6,22.96,23.02,22.83,22.84,2846
20101201|2010-10-06 07:30,6,22.835,22.86,22.76,22.835,3110
20101201|2010-10-06 08:00,6,22.83,22.92,22.83,22.91,1804
20101201|2010-10-06 08:30,6,22.905,22.95,22.87,22.905,2140
20101201|2010-10-06 09:00,6,22.9,22.97,22.855,22.885,2254
20101201|2010-10-06 09:30,6,22.885,22.94,22.86,22.91,1689
20101201|2010-10-06 10:00,6,22.91,23.05,22.895,23.005,3380
20101201|2010-10-06 10:30,6,23.01,23.075,22.975,23.06,2209
20101201|2010-10-06 11:00,6,23.06,23.08,23.01,23.045,2031
20101201|2010-10-06 11:30,6,23.04,23.065,23.02,23.045,2026
20101201|2010-10-06 12:00,6,23.045,23.09,23.025,23.04,1666
20101201|2010-10-06 12:30,6,23.04,23.065,23.03,23.045,932
20101201|2010-10-06 13:00,6,23.045,23.065,23.035,23.05,575
20101201|2010-10-06 13:30,6,23.045,23.185,23.045,23.145,1719
20101201|2010-10-06 14:00,6,23.145,23.18,23.14,23.18,588
20101201|2010-10-06 14:30,6,23.18,23.195,23.16,23.19,505
20101201|2010-10-06 15:00,6,23.19,23.19,23.165,23.175,235
20101201|2010-10-06 15:30,6,23.17,23.195,23.17,23.19,239
20101201|2010-10-06 16:00,6,23.195,23.2,23.185,23.2,87
20101201|2010-10-06 17:00,7,23.185,23.19,23.15,23.16,91
20101201|2010-10-06 17:30,7,23.165,23.17,23.145,23.155,50
20101201|2010-10-06 18:00,7,23.16,23.16,23.125,23.145,54
20101201|2010-10-06 18:30,7,23.13,23.145,23.11,23.11,103
20101201|2010-10-06 19:00,7,23.125,23.145,23.105,23.13,155
20101201|2010-10-06 19:30,7,23.13,23.285,23.13,23.25,793
20101201|2010-10-06 20:00,7,23.245,23.255,23.22,23.235,179
20101201|2010-10-06 20:30,7,23.24,23.245,23.225,23.235,102
20101201|2010-10-06 21:00,7,23.235,23.265,23.235,23.26,171
20101201|2010-10-06 21:30,7,23.26,23.4,23.26,23.34,683
20101201|2010-10-06 22:00,7,23.33,23.37,23.315,23.35,276
20101201|2010-10-06 22:30,7,23.355,23.42,23.335,23.345,880
20101201|2010-10-06 23:00,7,23.34,23.355,23.32,23.34,208
20101201|2010-10-06 23:30,7,23.34,23.34,23.27,23.275,474
20101201|2010-10-07 00:00,7,23.275,23.325,23.27,23.3,261
20101201|2010-10-07 00:30,7,23.305,23.33,23.3,23.315,193
20101201|2010-10-07 01:00,7,23.315,23.34,23.295,23.32,578
20101201|2010-10-07 01:30,7,23.32,23.41,23.32,23.365,947
20101201|2010-10-07 02:00,7,23.37,23.375,23.33,23.34,644
20101201|2010-10-07 02:30,7,23.335,23.415,23.33,23.355,1127
20101201|2010-10-07 03:00,7,23.355,23.53,23.345,23.48,1707
20101201|2010-10-07 03:30,7,23.475,23.5,23.41,23.425,892
20101201|2010-10-07 04:00,7,23.425,23.445,23.41,23.435,381
20101201|2010-10-07 04:30,7,23.425,23.45,23.26,23.38,1604
20101201|2010-10-07 05:00,7,23.38,23.435,23.325,23.365,1065
20101201|2010-10-07 05:30,7,23.365,23.41,23.345,23.395,838
20101201|2010-10-07 06:00,7,23.4,23.505,23.395,23.495,1210
20101201|2010-10-07 06:30,7,23.49,23.49,23.425,23.425,1035
20101201|2010-10-07 07:00,7,23.425,23.43,23.285,23.345,1826
20101201|2010-10-07 07:30,7,23.34,23.47,23.295,23.46,3282
20101201|2010-10-07 08:00,7,23.455,23.46,23.28,23.375,3843
20101201|2010-10-07 08:30,7,23.375,23.385,22.965,23.105,10921
20101201|2010-10-07 09:00,7,23.105,23.145,22.945,23.02,5836
20101201|2010-10-07 09:30,7,23.02,23.055,22.78,22.825,7764
20101201|2010-10-07 10:00,7,22.82,22.835,22.64,22.765,7758
20101201|2010-10-07 10:30,7,22.76,22.83,22.625,22.665,3886
20101201|2010-10-07 11:00,7,22.67,22.76,22.555,22.565,3292
20101201|2010-10-07 11:30,7,22.565,22.69,22.475,22.66,5377
20101201|2010-10-07 12:00,7,22.66,22.68,22.55,22.57,3563
20101201|2010-10-07 12:30,7,22.58,22.68,22.54,22.675,1208
20101201|2010-10-07 13:00,7,22.68,22.71,22.61,22.675,1061
20101201|2010-10-07 13:30,7,22.67,22.685,22.615,22.655,283
20101201|2010-10-07 14:00,7,22.66,22.695,22.61,22.61,300
20101201|2010-10-07 14:30,7,22.615,22.62,22.505,22.505,641
20101201|2010-10-07 15:00,7,22.505,22.625,22.505,22.605,248
20101201|2010-10-07 15:30,7,22.605,22.62,22.525,22.525,221
20101201|2010-10-07 16:00,7,22.525,22.525,22.5,22.51,73
20101201|2010-10-07 17:00,8,22.52,22.545,22.51,22.545,85
20101201|2010-10-07 17:30,8,22.53,22.65,22.53,22.63,231
20101201|2010-10-07 18:00,8,22.62,22.64,22.58,22.58,170
20101201|2010-10-07 18:30,8,22.58,22.625,22.57,22.605,111
20101201|2010-10-07 19:00,8,22.61,22.645,22.59,22.595,204
20101201|2010-10-07 19:30,8,22.59,22.59,22.405,22.415,920
20101201|2010-10-07 20:00,8,22.415,22.435,22.35,22.4,485
20101201|2010-10-07 20:30,8,22.4,22.485,22.4,22.415,313
20101201|2010-10-07 21:00,8,22.415,22.525,22.35,22.52,709
20101201|2010-10-07 21:30,8,22.52,22.63,22.51,22.58,672
20101201|2010-10-07 22:00,8,22.57,22.59,22.535,22.555,146
20101201|2010-10-07 22:30,8,22.555,22.585,22.555,22.585,54
20101201|2010-10-07 23:00,8,22.59,22.595,22.58,22.59,53
20101201|2010-10-07 23:30,8,22.595,22.68,22.595,22.65,776
20101201|2010-10-08 00:00,8,22.645,22.655,22.635,22.635,137
20101201|2010-10-08 00:30,8,22.635,22.635,22.545,22.55,300
20101201|2010-10-08 01:00,8,22.55,22.59,22.53,22.55,264
20101201|2010-10-08 01:30,8,22.545,22.58,22.535,22.54,151
20101201|2010-10-08 02:00,8,22.54,22.6,22.535,22.555,471
20101201|2010-10-08 02:30,8,22.55,22.605,22.51,22.58,694
20101201|2010-10-08 03:00,8,22.58,22.605,22.57,22.58,314
20101201|2010-10-08 03:30,8,22.585,22.6,22.55,22.59,469
20101201|2010-10-08 04:00,8,22.595,22.595,22.535,22.545,443
20101201|2010-10-08 04:30,8,22.54,22.565,22.495,22.52,740
20101201|2010-10-08 05:00,8,22.525,22.53,22.37,22.455,1592
20101201|2010-10-08 05:30,8,22.45,22.455,22.365,22.385,738
20101201|2010-10-08 06:00,8,22.39,22.5,22.35,22.445,1128
20101201|2010-10-08 06:30,8,22.45,22.525,22.44,22.515,741
20101201|2010-10-08 07:00,8,22.515,22.66,22.485,22.625,2242
20101201|2010-10-08 07:30,8,22.625,22.9,22.6,22.67,12799
20101201|2010-10-08 08:00,8,22.67,22.84,22.59,22.78,5210
20101201|2010-10-08 08:30,8,22.775,22.945,22.715,22.92,4931
20101201|2010-10-08 09:00,8,22.925,23.02,22.89,22.91,4501
20101201|2010-10-08 09:30,8,22.915,23.17,22.91,23.16,4944
20101201|2010-10-08 10:00,8,23.16,23.325,23.14,23.26,5407
20101201|2010-10-08 10:30,8,23.26,23.32,23.17,23.235,2687
20101201|2010-10-08 11:00,8,23.235,23.285,23.19,23.205,1160
20101201|2010-10-08 11:30,8,23.2,23.245,23.185,23.19,1474
20101201|2010-10-08 12:00,8,23.195,23.23,23.09,23.165,2641
20101201|2010-10-08 12:30,8,23.165,23.165,23.125,23.145,576
20101201|2010-10-08 13:00,8,23.15,23.185,23.11,23.17,421
20101201|2010-10-08 13:30,8,23.17,23.195,23.15,23.185,266
20101201|2010-10-08 14:00,8,23.185,23.23,23.175,23.22,177
20101201|2010-10-08 14:30,8,23.23,23.25,23.22,23.24,220
20101201|2010-10-08 15:00,8,23.24,23.25,23.22,23.23,114
20101201|2010-10-10 17:00,11,23.41,23.455,23.355,23.43,675
20101201|2010-10-10 17:30,11,23.425,23.455,23.415,23.455,288
20101201|2010-10-10 18:00,11,23.455,23.52,23.455,23.475,396
20101201|2010-10-10 18:30,11,23.475,23.65,23.475,23.625,706
20101201|2010-10-10 19:00,11,23.635,23.675,23.475,23.51,720
20101201|2010-10-10 19:30,11,23.51,23.525,23.48,23.48,275
20101201|2010-10-10 20:00,11,23.48,23.56,23.48,23.495,278
20101201|2010-10-10 20:30,11,23.5,23.52,23.475,23.51,264
20101201|2010-10-10 21:00,11,23.51,23.565,23.505,23.555,138
20101201|2010-10-10 21:30,11,23.54,23.56,23.415,23.435,332
20101201|2010-10-10 22:00,11,23.435,23.49,23.43,23.48,193
20101201|2010-10-10 22:30,11,23.485,23.505,23.47,23.475,101
20101201|2010-10-10 23:00,11,23.475,23.48,23.405,23.42,297
20101201|2010-10-10 23:30,11,23.415,23.45,23.41,23.41,240
20101201|2010-10-11 00:00,11,23.41,23.47,23.4,23.41,264
20101201|2010-10-11 00:30,11,23.415,23.445,23.41,23.42,85
20101201|2010-10-11 01:00,11,23.42,23.425,23.41,23.425,74
20101201|2010-10-11 01:30,11,23.415,23.425,23.33,23.365,529
20101201|2010-10-11 02:00,11,23.37,23.37,23.265,23.275,785
20101201|2010-10-11 02:30,11,23.275,23.31,23.215,23.27,1052
20101201|2010-10-11 03:00,11,23.27,23.34,23.24,23.275,530
20101201|2010-10-11 03:30,11,23.28,23.335,23.275,23.315,302
20101201|2010-10-11 04:00,11,23.305,23.315,23.25,23.3,347
20101201|2010-10-11 04:30,11,23.295,23.3,23.255,23.285,308
20101201|2010-10-11 05:00,11,23.27,23.29,23.265,23.28,155
20101201|2010-10-11 05:30,11,23.285,23.29,23.24,23.25,243
20101201|2010-10-11 06:00,11,23.245,23.385,23.24,23.36,891
20101201|2010-10-11 06:30,11,23.365,23.38,23.32,23.35,345
20101201|2010-10-11 07:00,11,23.345,23.345,23.105,23.17,2627
20101201|2010-10-11 07:30,11,23.17,23.175,23.08,23.145,2339
20101201|2010-10-11 08:00,11,23.15,23.28,23.115,23.17,2830
20101201|2010-10-11 08:30,11,23.17,23.265,23.1,23.245,2941
20101201|2010-10-11 09:00,11,23.25,23.35,23.25,23.275,2844
20101201|2010-10-11 09:30,11,23.275,23.295,23.055,23.175,4142
20101201|2010-10-11 10:00,11,23.17,23.275,23.15,23.27,2355
20101201|2010-10-11 10:30,11,23.27,23.27,23.185,23.205,960
20101201|2010-10-11 11:00,11,23.205,23.33,23.185,23.29,1773
20101201|2010-10-11 11:30,11,23.285,23.33,23.265,23.32,863
20101201|2010-10-11 12:00,11,23.315,23.38,23.305,23.325,1475
20101201|2010-10-11 12:30,11,23.33,23.375,23.32,23.36,468
20101201|2010-10-11 13:00,11,23.355,23.375,23.315,23.325,277
20101201|2010-10-11 13:30,11,23.33,23.375,23.325,23.33,240
20101201|2010-10-11 14:00,11,23.33,23.36,23.245,23.245,381
20101201|2010-10-11 14:30,11,23.25,23.325,23.23,23.295,264
20101201|2010-10-11 15:00,11,23.3,23.3,23.275,23.295,53
20101201|2010-10-11 15:30,11,23.3,23.3,23.28,23.3,21
20101201|2010-10-11 16:00,11,23.31,23.32,23.285,23.29,36
20101201|2010-10-11 17:00,12,23.29,23.325,23.28,23.32,91
20101201|2010-10-11 17:30,12,23.325,23.34,23.305,23.32,103
20101201|2010-10-11 18:00,12,23.315,23.315,23.22,23.22,101
20101201|2010-10-11 18:30,12,23.22,23.28,23.21,23.28,127
20101201|2010-10-11 19:00,12,23.27,23.3,23.17,23.19,354
20101201|2010-10-11 19:30,12,23.18,23.235,23.16,23.175,260
20101201|2010-10-11 20:00,12,23.19,23.21,23.12,23.15,557
20101201|2010-10-11 20:30,12,23.155,23.165,23.115,23.115,392
20101201|2010-10-11 21:00,12,23.12,23.15,23.105,23.135,255
20101201|2010-10-11 21:30,12,23.135,23.22,23.135,23.215,186
20101201|2010-10-11 22:00,12,23.21,23.23,23.185,23.2,114
20101201|2010-10-11 22:30,12,23.2,23.26,23.18,23.19,381
20101201|2010-10-11 23:00,12,23.18,23.205,23.165,23.205,89
20101201|2010-10-11 23:30,12,23.2,23.2,23.13,23.15,262
20101201|2010-10-12 00:00,12,23.15,23.16,23.09,23.14,312
20101201|2010-10-12 00:30,12,23.15,23.16,23.01,23.015,664
20101201|2010-10-12 01:00,12,23.02,23.075,22.985,23.025,723
20101201|2010-10-12 01:30,12,23.025,23.085,23.015,23.065,355
20101201|2010-10-12 02:00,12,23.065,23.145,23.035,23.08,996
20101201|2010-10-12 02:30,12,23.08,23.1,23.04,23.07,423
20101201|2010-10-12 03:00,12,23.065,23.075,23.015,23.075,1108
20101201|2010-10-12 03:30,12,23.075,23.075,22.945,22.98,1318
20101201|2010-10-12 04:00,12,22.98,23.05,22.97,23.02,781
20101201|2010-10-12 04:30,12,23.02,23.07,23.005,23.06,434
20101201|2010-10-12 05:00,12,23.065,23.07,22.985,23.035,530
20101201|2010-10-12 05:30,12,23.04,23.07,23.03,23.035,417
20101201|2010-10-12 06:00,12,23.04,23.08,23.035,23.065,565
20101201|2010-10-12 06:30,12,23.06,23.215,23.06,23.2,1739
20101201|2010-10-12 07:00,12,23.195,23.235,23.095,23.135,1753
20101201|2010-10-12 07:30,12,23.14,23.295,23.095,23.24,3097
20101201|2010-10-12 08:00,12,23.235,23.275,23.205,23.265,1501
20101201|2010-10-12 08:30,12,23.26,23.265,23.02,23.13,5273
20101201|2010-10-12 09:00,12,23.13,23.2,23.09,23.125,2839
20101201|2010-10-12 09:30,12,23.12,23.27,23.065,23.215,3571
20101201|2010-10-12 10:00,12,23.22,23.265,23.16,23.205,1809
20101201|2010-10-12 10:30,12,23.205,23.25,23.15,23.18,1496
20101201|2010-10-12 11:00,12,23.185,23.245,23.17,23.185,1423
20101201|2010-10-12 11:30,12,23.185,23.21,23.15,23.165,736
20101201|2010-10-12 12:00,12,23.165,23.175,23.13,23.155,1410
20101201|2010-10-12 12:30,12,23.155,23.225,23.15,23.215,440
20101201|2010-10-12 13:00,12,23.21,23.495,23.175,23.38,4468
20101201|2010-10-12 13:30,12,23.385,23.435,23.265,23.335,1409
20101201|2010-10-12 14:00,12,23.335,23.4,23.3,23.395,394
20101201|2010-10-12 14:30,12,23.4,23.405,23.34,23.355,298
20101201|2010-10-12 15:00,12,23.355,23.385,23.35,23.35,66
20101201|2010-10-12 15:30,12,23.37,23.37,23.335,23.345,54
20101201|2010-10-12 16:00,12,23.345,23.345,23.325,23.325,28
20101201|2010-10-12 17:00,13,23.315,23.32,23.275,23.31,163
20101201|2010-10-12 17:30,13,23.315,23.35,23.315,23.35,65
20101201|2010-10-12 18:00,13,23.35,23.375,23.33,23.335,93
20101201|2010-10-12 18:30,13,23.34,23.38,23.34,23.37,111
20101201|2010-10-12 19:00,13,23.355,23.37,23.335,23.37,83
20101201|2010-10-12 19:30,13,23.365,23.435,23.365,23.39,317
20101201|2010-10-12 20:00,13,23.4,23.51,23.39,23.46,474
20101201|2010-10-12 20:30,13,23.46,23.495,23.445,23.475,154
20101201|2010-10-12 21:00,13,23.47,23.485,23.435,23.46,220
20101201|2010-10-12 21:30,13,23.475,23.565,23.47,23.5,504
20101201|2010-10-12 22:00,13,23.505,23.52,23.495,23.515,100
20101201|2010-10-12 22:30,13,23.51,23.515,23.465,23.485,118
20101201|2010-10-12 23:00,13,23.49,23.49,23.465,23.465,146
20101201|2010-10-12 23:30,13,23.465,23.465,23.425,23.435,398
20101201|2010-10-13 00:00,13,23.435,23.45,23.42,23.42,96
20101201|2010-10-13 00:30,13,23.425,23.44,23.415,23.44,82
20101201|2010-10-13 01:00,13,23.445,23.49,23.43,23.485,285
20101201|2010-10-13 01:30,13,23.49,23.51,23.435,23.505,529
20101201|2010-10-13 02:00,13,23.5,23.535,23.47,23.505,475
20101201|2010-10-13 02:30,13,23.505,23.6,23.505,23.585,938
20101201|2010-10-13 03:00,13,23.59,23.615,23.535,23.54,732
20101201|2010-10-13 03:30,13,23.54,23.57,23.53,23.535,315
20101201|2010-10-13 04:00,13,23.535,23.58,23.53,23.54,420
20101201|2010-10-13 04:30,13,23.54,23.61,23.535,23.59,454
20101201|2010-10-13 05:00,13,23.59,23.59,23.535,23.545,314
20101201|2010-10-13 05:30,13,23.54,23.565,23.52,23.54,415
20101201|2010-10-13 06:00,13,23.545,23.55,23.48,23.55,921
20101201|2010-10-13 06:30,13,23.545,23.61,23.545,23.545,849
20101201|2010-10-13 07:00,13,23.545,23.59,23.475,23.57,1853
20101201|2010-10-13 07:30,13,23.575,23.59,23.465,23.545,2924
20101201|2010-10-13 08:00,13,23.535,23.56,23.445,23.54,2701
20101201|2010-10-13 08:30,13,23.54,23.595,23.51,23.525,3503
20101201|2010-10-13 09:00,13,23.53,23.72,23.53,23.665,7238
20101201|2010-10-13 09:30,13,23.675,23.865,23.65,23.815,6079
20101201|2010-10-13 10:00,13,23.81,23.885,23.775,23.825,3581
20101201|2010-10-13 10:30,13,23.83,23.835,23.735,23.835,2626
20101201|2010-10-13 11:00,13,23.835,23.955,23.81,23.945,2573
20101201|2010-10-13 11:30,13,23.94,23.96,23.875,23.89,1820
20101201|2010-10-13 12:00,13,23.89,23.975,23.89,23.91,2602
20101201|2010-10-13 12:30,13,23.905,23.95,23.9,23.925,793
20101201|2010-10-13 13:00,13,23.92,23.975,23.895,23.905,736
20101201|2010-10-13 13:30,13,23.905,23.92,23.88,23.915,412
20101201|2010-10-13 14:00,13,23.91,23.985,23.9,23.96,641
20101201|2010-10-13 14:30,13,23.96,24.02,23.95,24.01,759
20101201|2010-10-13 15:00,13,24.01,24.13,23.99,24.055,851
20101201|2010-10-13 15:30,13,24.045,24.065,23.985,24.01,285
20101201|2010-10-13 16:00,13,24.01,24.055,24.005,24.055,100
20101201|2010-10-13 17:00,14,24.06,24.08,23.995,24.005,137
20101201|2010-10-13 17:30,14,24.025,24.055,24.02,24.05,119
20101201|2010-10-13 18:00,14,24.045,24.085,24.015,24.085,124
20101201|2010-10-13 18:30,14,24.09,24.14,24.075,24.1,295
20101201|2010-10-13 19:00,14,24.1,24.24,24.08,24.205,803
20101201|2010-10-13 19:30,14,24.21,24.255,24.2,24.245,287
20101201|2010-10-13 20:00,14,24.245,24.295,24.18,24.285,519
20101201|2010-10-13 20:30,14,24.28,24.325,24.28,24.32,410
20101201|2010-10-13 21:00,14,24.32,24.395,24.31,24.375,426
20101201|2010-10-13 21:30,14,24.37,24.395,24.255,24.295,497
20101201|2010-10-13 22:00,14,24.285,24.31,24.275,24.3,145
20101201|2010-10-13 22:30,14,24.295,24.325,24.285,24.32,184
20101201|2010-10-13 23:00,14,24.31,24.32,24.28,24.28,211
20101201|2010-10-13 23:30,14,24.275,24.35,24.26,24.35,465
20101201|2010-10-14 00:00,14,24.345,24.38,24.31,24.37,430
20101201|2010-10-14 00:30,14,24.375,24.375,24.34,24.355,476
20101201|2010-10-14 01:00,14,24.35,24.45,24.335,24.42,874
20101201|2010-10-14 01:30,14,24.43,24.95,24.385,24.775,3061
20101201|2010-10-14 02:00,14,24.77,24.915,24.67,24.705,2503
20101201|2010-10-14 02:30,14,24.7,24.82,24.665,24.73,1428
20101201|2010-10-14 03:00,14,24.725,24.73,24.55,24.595,1398
20101201|2010-10-14 03:30,14,24.6,24.62,24.545,24.59,767
20101201|2010-10-14 04:00,14,24.585,24.65,24.575,24.595,735
20101201|2010-10-14 04:30,14,24.59,24.6,24.46,24.495,1040
20101201|2010-10-14 05:00,14,24.49,24.495,24.335,24.395,1632
20101201|2010-10-14 05:30,14,24.395,24.47,24.27,24.43,1679
20101201|2010-10-14 06:00,14,24.43,24.515,24.43,24.45,1541
20101201|2010-10-14 06:30,14,24.455,24.58,24.44,24.51,1142
20101201|2010-10-14 07:00,14,24.505,24.53,24.33,24.355,2438
20101201|2010-10-14 07:30,14,24.355,24.445,24.21,24.39,7056
20101201|2010-10-14 08:00,14,24.39,24.395,24.075,24.135,6047
20101201|2010-10-14 08:30,14,24.13,24.37,24.09,24.23,5988
20101201|2010-10-14 09:00,14,24.235,24.455,24.21,24.45,4874
20101201|2010-10-14 09:30,14,24.45,24.59,24.425,24.575,3917
20101201|2010-10-14 10:00,14,24.57,24.58,24.375,24.415,3175
20101201|2010-10-14 10:30,14,24.415,24.45,24.255,24.415,4339
20101201|2010-10-14 11:00,14,24.42,24.46,24.365,24.41,1618
20101201|2010-10-14 11:30,14,24.41,24.495,24.37,24.48,1242
20101201|2010-10-14 12:00,14,24.475,24.475,24.36,24.47,2146
20101201|2010-10-14 12:30,14,24.47,24.575,24.46,24.57,1311
20101201|2010-10-14 13:00,14,24.565,24.57,24.46,24.465,891
20101201|2010-10-14 13:30,14,24.47,24.53,24.42,24.42,677
20101201|2010-10-14 14:00,14,24.425,24.5,24.375,24.48,939
20101201|2010-10-14 14:30,14,24.475,24.585,24.475,24.565,838
20101201|2010-10-14 15:00,14,24.555,24.675,24.55,24.64,656
20101201|2010-10-14 15:30,14,24.63,24.68,24.61,24.66,229
20101201|2010-10-14 16:00,14,24.66,24.665,24.63,24.645,60
20101201|2010-10-14 17:00,15,24.65,24.73,24.625,24.725,391
20101201|2010-10-14 17:30,15,24.72,24.85,24.72,24.775,747
20101201|2010-10-14 18:00,15,24.775,24.82,24.725,24.73,314
20101201|2010-10-14 18:30,15,24.73,24.76,24.675,24.695,332
20101201|2010-10-14 19:00,15,24.69,24.74,24.62,24.64,400
20101201|2010-10-14 19:30,15,24.64,24.655,24.555,24.655,495
20101201|2010-10-14 20:00,15,24.655,24.695,24.635,24.69,241
20101201|2010-10-14 20:30,15,24.68,24.71,24.67,24.69,268
20101201|2010-10-14 21:00,15,24.685,24.685,24.635,24.675,161
20101201|2010-10-14 21:30,15,24.665,24.695,24.665,24.685,84
20101201|2010-10-14 22:00,15,24.68,24.855,24.68,24.84,434
20101201|2010-10-14 22:30,15,24.835,24.855,24.72,24.785,329
20101201|2010-10-14 23:00,15,24.78,24.8,24.76,24.77,187
20101201|2010-10-14 23:30,15,24.765,24.835,24.665,24.675,524
20101201|2010-10-15 00:00,15,24.68,24.73,24.65,24.66,269
20101201|2010-10-15 00:30,15,24.66,24.765,24.66,24.765,304
20101201|2010-10-15 01:00,15,24.755,24.775,24.745,24.75,169
20101201|2010-10-15 01:30,15,24.75,24.77,24.71,24.765,301
20101201|2010-10-15 02:00,15,24.76,24.77,24.6,24.605,785
20101201|2010-10-15 02:30,15,24.605,24.61,24.52,24.57,1434
20101201|2010-10-15 03:00,15,24.57,24.65,24.54,24.65,892
20101201|2010-10-15 03:30,15,24.655,24.66,24.575,24.615,544
20101201|2010-10-15 04:00,15,24.615,24.655,24.575,24.575,501
20101201|2010-10-15 04:30,15,24.57,24.625,24.525,24.59,541
20101201|2010-10-15 05:00,15,24.6,24.62,24.56,24.565,270
20101201|2010-10-15 05:30,15,24.56,24.57,24.475,24.505,562
20101201|2010-10-15 06:00,15,24.5,24.51,24.415,24.455,1169
20101201|2010-10-15 06:30,15,24.46,24.49,24.435,24.485,464
20101201|2010-10-15 07:00,15,24.485,24.78,24.47,24.605,4561
20101201|2010-10-15 07:30,15,24.605,24.675,24.31,24.385,9039
20101201|2010-10-15 08:00,15,24.38,24.54,24.295,24.54,5196
20101201|2010-10-15 08:30,15,24.54,24.545,24.245,24.28,5617
20101201|2010-10-15 09:00,15,24.285,24.355,24.075,24.19,7160
20101201|2010-10-15 09:30,15,24.185,24.325,24.15,24.305,2651
20101201|2010-10-15 10:00,15,24.31,24.43,24.285,24.415,3203
20101201|2010-10-15 10:30,15,24.415,24.495,24.29,24.305,3060
20101201|2010-10-15 11:00,15,24.3,24.37,24.21,24.355,2928
20101201|2010-10-15 11:30,15,24.365,24.405,24.27,24.315,1578
20101201|2010-10-15 12:00,15,24.315,24.33,24.25,24.285,1687
20101201|2010-10-15 12:30,15,24.29,24.325,24.185,24.24,1180
20101201|2010-10-15 13:00,15,24.24,24.24,24.15,24.205,1118
20101201|2010-10-15 13:30,15,24.21,24.27,24.175,24.23,673
20101201|2010-10-15 14:00,15,24.225,24.245,24.195,24.245,422
20101201|2010-10-15 14:30,15,24.245,24.325,24.235,24.27,470
20101201|2010-10-15 15:00,15,24.27,24.325,24.26,24.3,132
20101201|2010-10-15 15:30,15,24.295,24.325,24.28,24.325,100
20101201|2010-10-15 16:00,15,24.32,24.33,24.3,24.33,40
20101201|2010-10-17 17:00,18,24.305,24.32,24.2,24.285,284
20101201|2010-10-17 17:30,18,24.3,24.305,24.225,24.225,78
20101201|2010-10-17 18:00,18,24.245,24.25,24.205,24.205,56
20101201|2010-10-17 18:30,18,24.215,24.225,24.12,24.185,284
20101201|2010-10-17 19:00,18,24.185,24.185,23.76,23.815,2139
20101201|2010-10-17 19:30,18,23.815,23.88,23.76,23.8,793
20101201|2010-10-17 20:00,18,23.805,23.84,23.715,23.76,691
20101201|2010-10-17 20:30,18,23.76,23.88,23.755,23.82,479
20101201|2010-10-17 21:00,18,23.83,23.845,23.77,23.78,301
20101201|2010-10-17 21:30,18,23.78,23.815,23.73,23.815,378
20101201|2010-10-17 22:00,18,23.82,23.855,23.8,23.83,180
20101201|2010-10-17 22:30,18,23.83,23.855,23.81,23.855,152
20101201|2010-10-17 23:00,18,23.855,23.925,23.835,23.925,316
20101201|2010-10-17 23:30,18,23.92,23.99,23.92,23.965,811
20101201|2010-10-18 00:00,18,23.96,23.985,23.955,23.965,222
20101201|2010-10-18 00:30,18,23.97,24,23.915,23.94,434
20101201|2010-10-18 01:00,18,23.94,23.965,23.92,23.96,388
20101201|2010-10-18 01:30,18,23.955,24.055,23.94,24.02,631
20101201|2010-10-18 02:00,18,24.02,24.025,23.875,23.915,818
20101201|2010-10-18 02:30,18,23.92,23.98,23.89,23.9,940
20101201|2010-10-18 03:00,18,23.895,23.895,23.78,23.865,1471
20101201|2010-10-18 03:30,18,23.87,23.935,23.855,23.905,575
20101201|2010-10-18 04:00,18,23.905,24.02,23.885,23.99,632
20101201|2010-10-18 04:30,18,23.985,24.05,23.94,24.03,744
20101201|2010-10-18 05:00,18,24.03,24.11,24.015,24.055,797
20101201|2010-10-18 05:30,18,24.06,24.085,24.01,24.015,528
20101201|2010-10-18 06:00,18,24.02,24.035,23.92,23.955,856
20101201|2010-10-18 06:30,18,23.955,23.985,23.945,23.975,236
20101201|2010-10-18 07:00,18,23.98,24.17,23.95,24.155,2896
20101201|2010-10-18 07:30,18,24.155,24.17,24.06,24.135,2765
20101201|2010-10-18 08:00,18,24.135,24.205,24.065,24.105,3278
20101201|2010-10-18 08:30,18,24.105,24.155,24.04,24.115,3985
20101201|2010-10-18 09:00,18,24.12,24.295,24.11,24.26,5444
20101201|2010-10-18 09:30,18,24.26,24.45,24.26,24.415,5225
20101201|2010-10-18 10:00,18,24.42,24.475,24.325,24.335,3765
20101201|2010-10-18 10:30,18,24.34,24.36,24.3,24.345,1483
20101201|2010-10-18 11:00,18,24.345,24.48,24.335,24.41,2069
20101201|2010-10-18 11:30,18,24.41,24.455,24.375,24.43,975
20101201|2010-10-18 12:00,18,24.42,24.465,24.395,24.43,1028
20101201|2010-10-18 12:30,18,24.425,24.46,24.385,24.435,624
20101201|2010-10-18 13:00,18,24.435,24.47,24.415,24.46,362
20101201|2010-10-18 13:30,18,24.46,24.495,24.45,24.49,370
20101201|2010-10-18 14:00,18,24.48,24.515,24.45,24.46,490
20101201|2010-10-18 14:30,18,24.46,24.515,24.445,24.495,372
20101201|2010-10-18 15:00,18,24.495,24.5,24.445,24.465,192
20101201|2010-10-18 15:30,18,24.45,24.465,24.31,24.33,281
20101201|2010-10-18 16:00,18,24.32,24.39,24.32,24.385,64
20101201|2010-10-18 17:00,19,24.39,24.39,24.28,24.325,194
20101201|2010-10-18 17:30,19,24.325,24.375,24.31,24.335,109
20101201|2010-10-18 18:00,19,24.335,24.375,24.335,24.35,74
20101201|2010-10-18 18:30,19,24.34,24.365,24.32,24.34,88
20101201|2010-10-18 19:00,19,24.34,24.47,24.32,24.45,243
20101201|2010-10-18 19:30,19,24.455,24.505,24.41,24.415,339
20101201|2010-10-18 20:00,19,24.425,24.43,24.24,24.305,490
20101201|2010-10-18 20:30,19,24.31,24.41,24.305,24.335,462
20101201|2010-10-18 21:00,19,24.34,24.375,24.31,24.36,263
20101201|2010-10-18 21:30,19,24.37,24.38,24.31,24.35,127
20101201|2010-10-18 22:00,19,24.35,24.375,24.35,24.355,65
20101201|2010-10-18 22:30,19,24.36,24.36,24.25,24.25,348
20101201|2010-10-18 23:00,19,24.265,24.305,24.255,24.295,209
20101201|2010-10-18 23:30,19,24.29,24.295,24.245,24.275,232
20101201|2010-10-19 00:00,19,24.27,24.285,24.215,24.215,274
20101201|2010-10-19 00:30,19,24.22,24.27,24.2,24.27,390
20101201|2010-10-19 01:00,19,24.265,24.3,24.26,24.27,246
20101201|2010-10-19 01:30,19,24.27,24.33,24.265,24.265,430
20101201|2010-10-19 02:00,19,24.26,24.265,24.205,24.265,706
20101201|2010-10-19 02:30,19,24.27,24.39,24.27,24.355,904
20101201|2010-10-19 03:00,19,24.355,24.37,24.32,24.335,392
20101201|2010-10-19 03:30,19,24.34,24.355,24.295,24.295,172
20101201|2010-10-19 04:00,19,24.295,24.405,24.295,24.325,870
20101201|2010-10-19 04:30,19,24.32,24.34,24.275,24.33,454
20101201|2010-10-19 05:00,19,24.335,24.335,24.22,24.275,751
20101201|2010-10-19 05:30,19,24.27,24.33,24.265,24.3,502
20101201|2010-10-19 06:00,19,24.3,24.305,24,24.045,3128
20101201|2010-10-19 06:30,19,24.05,24.05,23.86,24,2382
20101201|2010-10-19 07:00,19,24,24.015,23.87,23.97,2837
20101201|2010-10-19 07:30,19,23.965,24,23.61,23.705,7989
20101201|2010-10-19 08:00,19,23.705,23.705,23.455,23.615,9109
20101201|2010-10-19 08:30,19,23.615,23.71,23.485,23.67,6693
20101201|2010-10-19 09:00,19,23.665,23.84,23.64,23.79,3994
20101201|2010-10-19 09:30,19,23.785,23.84,23.73,23.77,2722
20101201|2010-10-19 10:00,19,23.765,23.78,23.665,23.745,2642
20101201|2010-10-19 10:30,19,23.745,23.97,23.73,23.96,3037
20101201|2010-10-19 11:00,19,23.96,23.99,23.885,23.945,2270
20101201|2010-10-19 11:30,19,23.945,23.95,23.81,23.9,2063
20101201|2010-10-19 12:00,19,23.905,23.915,23.72,23.725,2685
20101201|2010-10-19 12:30,19,23.725,23.79,23.645,23.675,1773
20101201|2010-10-19 13:00,19,23.675,23.685,23.52,23.56,3135
20101201|2010-10-19 13:30,19,23.55,23.635,23.54,23.56,836
20101201|2010-10-19 14:00,19,23.56,23.59,23.465,23.475,1032
20101201|2010-10-19 14:30,19,23.47,23.475,23.27,23.35,3201
20101201|2010-10-19 15:00,19,23.35,23.445,23.35,23.445,308
20101201|2010-10-19 15:30,19,23.435,23.435,23.35,23.365,173
20101201|2010-10-19 16:00,19,23.36,23.385,23.345,23.37,81
20101201|2010-10-19 17:00,20,23.385,23.44,23.365,23.425,237
20101201|2010-10-19 17:30,20,23.425,23.47,23.41,23.445,64
20101201|2010-10-19 18:00,20,23.445,23.445,23.33,23.375,128
20101201|2010-10-19 18:30,20,23.36,23.385,23.29,23.33,277
20101201|2010-10-19 19:00,20,23.3,23.43,23.3,23.39,347
20101201|2010-10-19 19:30,20,23.39,23.52,23.385,23.495,647
20101201|2010-10-19 20:00,20,23.495,23.51,23.39,23.395,487
20101201|2010-10-19 20:30,20,23.405,23.48,23.4,23.44,280
20101201|2010-10-19 21:00,20,23.44,23.48,23.425,23.48,181
20101201|2010-10-19 21:30,20,23.475,23.525,23.46,23.52,148
20101201|2010-10-19 22:00,20,23.53,23.575,23.485,23.555,372
20101201|2010-10-19 22:30,20,23.555,23.595,23.545,23.595,222
20101201|2010-10-19 23:00,20,23.585,23.68,23.58,23.675,564
20101201|2010-10-19 23:30,20,23.68,23.77,23.68,23.73,831
20101201|2010-10-20 00:00,20,23.73,23.765,23.705,23.73,407
20101201|2010-10-20 00:30,20,23.73,23.73,23.64,23.65,373
20101201|2010-10-20 01:00,20,23.655,23.725,23.635,23.685,544
20101201|2010-10-20 01:30,20,23.685,23.735,23.66,23.68,422
20101201|2010-10-20 02:00,20,23.685,23.73,23.655,23.725,428
20101201|2010-10-20 02:30,20,23.73,23.875,23.695,23.835,1241
20101201|2010-10-20 03:00,20,23.835,23.845,23.68,23.72,1279
20101201|2010-10-20 03:30,20,23.73,23.78,23.705,23.76,456
20101201|2010-10-20 04:00,20,23.765,23.78,23.71,23.71,331
20101201|2010-10-20 04:30,20,23.705,23.745,23.7,23.735,444
20101201|2010-10-20 05:00,20,23.745,23.75,23.665,23.685,473
20101201|2010-10-20 05:30,20,23.68,23.73,23.68,23.695,400
20101201|2010-10-20 06:00,20,23.7,23.75,23.685,23.705,638
20101201|2010-10-20 06:30,20,23.705,23.77,23.705,23.75,424
20101201|2010-10-20 07:00,20,23.745,23.82,23.695,23.73,1602
20101201|2010-10-20 07:30,20,23.73,23.765,23.6,23.635,2849
20101201|2010-10-20 08:00,20,23.635,23.68,23.485,23.555,3434
20101201|2010-10-20 08:30,20,23.555,23.855,23.53,23.765,6102
20101201|2010-10-20 09:00,20,23.77,23.815,23.65,23.745,4023
20101201|2010-10-20 09:30,20,23.745,23.92,23.735,23.83,5292
20101201|2010-10-20 10:00,20,23.825,23.915,23.82,23.88,3191
20101201|2010-10-20 10:30,20,23.88,23.895,23.75,23.76,1954
20101201|2010-10-20 11:00,20,23.755,23.885,23.755,23.835,1322
20101201|2010-10-20 11:30,20,23.84,23.89,23.77,23.85,1082
20101201|2010-10-20 12:00,20,23.855,23.885,23.83,23.83,1263
20101201|2010-10-20 12:30,20,23.83,23.875,23.83,23.875,430
20101201|2010-10-20 13:00,20,23.875,23.885,23.785,23.87,824
20101201|2010-10-20 13:30,20,23.87,23.975,23.87,23.91,1004
20101201|2010-10-20 14:00,20,23.915,23.935,23.875,23.91,286
20101201|2010-10-20 14:30,20,23.915,23.92,23.82,23.845,515
20101201|2010-10-20 15:00,20,23.845,23.9,23.84,23.89,107
20101201|2010-10-20 15:30,20,23.885,23.955,23.885,23.955,154
20101201|2010-10-20 16:00,20,23.95,23.97,23.93,23.93,69
20101201|2010-10-20 17:00,21,23.925,24.01,23.925,24.005,231
20101201|2010-10-20 17:30,21,24,24.03,24,24.02,182
20101201|2010-10-20 18:00,21,24.03,24.075,24.01,24.025,305
20101201|2010-10-20 18:30,21,24.025,24.03,23.965,24.01,246
20101201|2010-10-20 19:00,21,24.015,24.015,23.82,23.88,626
20101201|2010-10-20 19:30,21,23.885,23.955,23.85,23.92,321
20101201|2010-10-20 20:00,21,23.915,23.97,23.8,23.81,598
20101201|2010-10-20 20:30,21,23.81,23.915,23.81,23.87,357
20101201|2010-10-20 21:00,21,23.87,23.94,23.845,23.92,206
20101201|2010-10-20 21:30,21,23.91,23.92,23.87,23.9,116
20101201|2010-10-20 22:00,21,23.895,23.9,23.845,23.85,91
20101201|2010-10-20 22:30,21,23.855,23.865,23.81,23.815,117
20101201|2010-10-20 23:00,21,23.815,23.815,23.735,23.765,394
20101201|2010-10-20 23:30,21,23.765,23.77,23.705,23.74,286
20101201|2010-10-21 00:00,21,23.735,23.74,23.685,23.735,245
20101201|2010-10-21 00:30,21,23.735,23.775,23.73,23.745,249
20101201|2010-10-21 01:00,21,23.755,23.82,23.735,23.82,364
20101201|2010-10-21 01:30,21,23.825,23.835,23.69,23.7,585
20101201|2010-10-21 02:00,21,23.7,23.74,23.655,23.735,662
20101201|2010-10-21 02:30,21,23.74,23.79,23.71,23.755,516
20101201|2010-10-21 03:00,21,23.75,23.935,23.75,23.915,1346
20101201|2010-10-21 03:30,21,23.905,23.97,23.835,23.85,968
20101201|2010-10-21 04:00,21,23.85,23.865,23.84,23.85,168
20101201|2010-10-21 04:30,21,23.845,23.92,23.84,23.85,437
20101201|2010-10-21 05:00,21,23.845,23.885,23.835,23.88,343
20101201|2010-10-21 05:30,21,23.875,23.925,23.87,23.9,510
20101201|2010-10-21 06:00,21,23.905,23.99,23.885,23.985,691
20101201|2010-10-21 06:30,21,23.99,24.025,23.89,23.9,1042
20101201|2010-10-21 07:00,21,23.91,23.925,23.825,23.88,1631
20101201|2010-10-21 07:30,21,23.87,23.92,23.71,23.795,4736
20101201|2010-10-21 08:00,21,23.8,23.88,23.68,23.84,2740
20101201|2010-10-21 08:30,21,23.84,24,23.82,23.945,4572
20101201|2010-10-21 09:00,21,23.945,24.01,23.88,23.95,4539
20101201|2010-10-21 09:30,21,23.95,23.985,23.82,23.895,2810
20101201|2010-10-21 10:00,21,23.895,23.905,23.705,23.75,3278
20101201|2010-10-21 10:30,21,23.75,23.78,23.465,23.58,6674
20101201|2010-10-21 11:00,21,23.58,23.595,23.47,23.535,3335
20101201|2010-10-21 11:30,21,23.535,23.54,23.1,23.27,9159
20101201|2010-10-21 12:00,21,23.265,23.295,23.1,23.255,5125
20101201|2010-10-21 12:30,21,23.255,23.265,23.03,23.1,4003
20101201|2010-10-21 13:00,21,23.105,23.245,23.08,23.23,1901
20101201|2010-10-21 13:30,21,23.235,23.24,23.09,23.16,1304
20101201|2010-10-21 14:00,21,23.16,23.225,23.105,23.19,718
20101201|2010-10-21 14:30,21,23.195,23.205,23.06,23.11,843
20101201|2010-10-21 15:00,21,23.11,23.18,23.11,23.155,161
20101201|2010-10-21 15:30,21,23.17,23.205,23.155,23.19,132
20101201|2010-10-21 16:00,21,23.2,23.2,23.165,23.165,101
20101201|2010-10-21 17:00,22,23.185,23.23,23.11,23.12,207
20101201|2010-10-21 17:30,22,23.12,23.12,23.025,23.075,262
20101201|2010-10-21 18:00,22,23.08,23.19,23.08,23.16,207
20101201|2010-10-21 18:30,22,23.17,23.19,23.125,23.17,144
20101201|2010-10-21 19:00,22,23.175,23.225,23.16,23.2,264
20101201|2010-10-21 19:30,22,23.205,23.25,23.19,23.245,245
20101201|2010-10-21 20:00,22,23.24,23.255,23.225,23.24,125
20101201|2010-10-21 20:30,22,23.25,23.295,23.245,23.275,310
20101201|2010-10-21 21:00,22,23.275,23.3,23.24,23.28,136
20101201|2010-10-21 21:30,22,23.29,23.32,23.28,23.31,149
20101201|2010-10-21 22:00,22,23.31,23.395,23.295,23.37,330
20101201|2010-10-21 22:30,22,23.37,23.38,23.33,23.335,130
20101201|2010-10-21 23:00,22,23.335,23.34,23.295,23.3,178
20101201|2010-10-21 23:30,22,23.3,23.3,23.25,23.285,573
20101201|2010-10-22 00:00,22,23.29,23.345,23.28,23.305,366
20101201|2010-10-22 00:30,22,23.305,23.32,23.275,23.29,321
20101201|2010-10-22 01:00,22,23.295,23.31,23.275,23.28,318
20101201|2010-10-22 01:30,22,23.28,23.295,23.11,23.15,918
20101201|2010-10-22 02:00,22,23.145,23.195,23.055,23.09,1172
20101201|2010-10-22 02:30,22,23.085,23.085,22.84,22.95,3200
20101201|2010-10-22 03:00,22,22.955,23.01,22.84,22.965,1701
20101201|2010-10-22 03:30,22,22.97,22.98,22.9,22.94,461
20101201|2010-10-22 04:00,22,22.95,23.025,22.94,22.965,998
20101201|2010-10-22 04:30,22,22.955,23.09,22.955,23.05,896
20101201|2010-10-22 05:00,22,23.055,23.07,22.96,22.98,672
20101201|2010-10-22 05:30,22,22.98,23.07,22.98,23.035,620
20101201|2010-10-22 06:00,22,23.035,23.095,23.01,23.075,991
20101201|2010-10-22 06:30,22,23.075,23.185,23.04,23.095,1282
20101201|2010-10-22 07:00,22,23.095,23.115,22.94,23.05,2068
20101201|2010-10-22 07:30,22,23.055,23.215,23.055,23.215,3536
20101201|2010-10-22 08:00,22,23.21,23.27,23.155,23.19,3496
20101201|2010-10-22 08:30,22,23.195,23.23,23.07,23.085,4899
20101201|2010-10-22 09:00,22,23.085,23.185,23.075,23.175,3298
20101201|2010-10-22 09:30,22,23.17,23.205,23.085,23.16,2010
20101201|2010-10-22 10:00,22,23.16,23.2,23.07,23.11,1584
20101201|2010-10-22 10:30,22,23.11,23.16,23.085,23.125,1327
20101201|2010-10-22 11:00,22,23.125,23.17,23.11,23.155,1001
20101201|2010-10-22 11:30,22,23.15,23.16,23.09,23.13,707
20101201|2010-10-22 12:00,22,23.125,23.15,23.075,23.135,1461
20101201|2010-10-22 12:30,22,23.13,23.18,23.12,23.15,696
20101201|2010-10-22 13:00,22,23.15,23.245,23.125,23.225,623
20101201|2010-10-22 13:30,22,23.23,23.24,23.195,23.23,169
20101201|2010-10-22 14:00,22,23.23,23.245,23.21,23.23,150
20101201|2010-10-22 14:30,22,23.23,23.275,23.22,23.275,401
20101201|2010-10-22 15:00,22,23.275,23.29,23.255,23.275,116
20101201|2010-10-22 15:30,22,23.28,23.29,23.28,23.285,52
20101201|2010-10-22 16:00,22,23.29,23.29,23.28,23.29,46
20101201|2010-10-24 17:00,25,23.3,23.465,23.3,23.43,559
20101201|2010-10-24 17:30,25,23.425,23.435,23.305,23.33,193
20101201|2010-10-24 18:00,25,23.31,23.39,23.305,23.385,147
20101201|2010-10-24 18:30,25,23.385,23.44,23.37,23.435,108
20101201|2010-10-24 19:00,25,23.425,23.46,23.38,23.46,301
20101201|2010-10-24 19:30,25,23.46,23.52,23.46,23.51,493
20101201|2010-10-24 20:00,25,23.51,23.52,23.455,23.48,191
20101201|2010-10-24 20:30,25,23.485,23.52,23.465,23.515,229
20101201|2010-10-24 21:00,25,23.515,23.565,23.51,23.55,243
20101201|2010-10-24 21:30,25,23.555,23.56,23.485,23.495,168
20101201|2010-10-24 22:00,25,23.505,23.53,23.495,23.505,146
20101201|2010-10-24 22:30,25,23.495,23.515,23.495,23.51,103
20101201|2010-10-24 23:00,25,23.505,23.535,23.495,23.525,202
20101201|2010-10-24 23:30,25,23.52,23.59,23.51,23.565,394
20101201|2010-10-25 00:00,25,23.56,23.58,23.54,23.55,289
20101201|2010-10-25 00:30,25,23.555,23.665,23.555,23.63,554
20101201|2010-10-25 01:00,25,23.63,23.67,23.61,23.67,489
20101201|2010-10-25 01:30,25,23.67,23.76,23.655,23.75,932
20101201|2010-10-25 02:00,25,23.745,23.805,23.71,23.73,1458
20101201|2010-10-25 02:30,25,23.73,23.76,23.685,23.695,969
20101201|2010-10-25 03:00,25,23.69,23.74,23.69,23.71,306
20101201|2010-10-25 03:30,25,23.7,23.73,23.69,23.705,314
20101201|2010-10-25 04:00,25,23.715,23.74,23.675,23.71,362
20101201|2010-10-25 04:30,25,23.71,23.74,23.695,23.72,261
20101201|2010-10-25 05:00,25,23.72,23.73,23.68,23.69,335
20101201|2010-10-25 05:30,25,23.685,23.715,23.665,23.685,396
20101201|2010-10-25 06:00,25,23.69,23.715,23.625,23.685,537
20101201|2010-10-25 06:30,25,23.68,23.855,23.63,23.81,1334
20101201|2010-10-25 07:00,25,23.815,23.83,23.685,23.74,1974
20101201|2010-10-25 07:30,25,23.74,23.805,23.72,23.77,2243
20101201|2010-10-25 08:00,25,23.765,23.83,23.73,23.745,1755
20101201|2010-10-25 08:30,25,23.745,23.82,23.725,23.76,2697
20101201|2010-10-25 09:00,25,23.77,23.77,23.64,23.685,4270
20101201|2010-10-25 09:30,25,23.68,23.73,23.525,23.57,4482
20101201|2010-10-25 10:00,25,23.565,23.615,23.445,23.615,3391
20101201|2010-10-25 10:30,25,23.61,23.625,23.525,23.565,1337
20101201|2010-10-25 11:00,25,23.565,23.63,23.48,23.525,1364
20101201|2010-10-25 11:30,25,23.52,23.54,23.465,23.48,1112
20101201|2010-10-25 12:00,25,23.485,23.57,23.415,23.545,2212
20101201|2010-10-25 12:30,25,23.545,23.57,23.53,23.555,528
20101201|2010-10-25 13:00,25,23.555,23.675,23.555,23.635,752
20101201|2010-10-25 13:30,25,23.625,23.67,23.575,23.65,398
20101201|2010-10-25 14:00,25,23.645,23.69,23.63,23.68,293
20101201|2010-10-25 14:30,25,23.685,23.69,23.6,23.605,418
20101201|2010-10-25 15:00,25,23.61,23.645,23.6,23.625,100
20101201|2010-10-25 15:30,25,23.635,23.655,23.62,23.65,57
20101201|2010-10-25 16:00,25,23.645,23.67,23.615,23.635,44
20101201|2010-10-25 17:00,26,23.65,23.67,23.6,23.635,140
20101201|2010-10-25 17:30,26,23.62,23.68,23.62,23.645,127
20101201|2010-10-25 18:00,26,23.625,23.625,23.55,23.595,289
20101201|2010-10-25 18:30,26,23.615,23.64,23.57,23.63,131
20101201|2010-10-25 19:00,26,23.625,23.645,23.59,23.625,157
20101201|2010-10-25 19:30,26,23.62,23.685,23.62,23.685,161
20101201|2010-10-25 20:00,26,23.69,23.765,23.685,23.74,300
20101201|2010-10-25 20:30,26,23.73,23.745,23.69,23.69,121
20101201|2010-10-25 21:00,26,23.69,23.695,23.585,23.61,197
20101201|2010-10-25 21:30,26,23.595,23.625,23.575,23.61,70
20101201|2010-10-25 22:00,26,23.62,23.645,23.61,23.61,39
20101201|2010-10-25 22:30,26,23.61,23.645,23.6,23.63,53
20101201|2010-10-25 23:00,26,23.63,23.645,23.62,23.62,88
20101201|2010-10-25 23:30,26,23.62,23.62,23.54,23.56,242
20101201|2010-10-26 00:00,26,23.56,23.64,23.56,23.63,158
20101201|2010-10-26 00:30,26,23.625,23.63,23.55,23.57,296
20101201|2010-10-26 01:00,26,23.555,23.585,23.55,23.57,187
20101201|2010-10-26 01:30,26,23.58,23.6,23.555,23.565,276
20101201|2010-10-26 02:00,26,23.565,23.605,23.56,23.585,345
20101201|2010-10-26 02:30,26,23.59,23.6,23.465,23.5,1221
20101201|2010-10-26 03:00,26,23.495,23.525,23.415,23.52,863
20101201|2010-10-26 03:30,26,23.52,23.56,23.51,23.52,532
20101201|2010-10-26 04:00,26,23.515,23.515,23.45,23.45,291
20101201|2010-10-26 04:30,26,23.45,23.535,23.45,23.52,327
20101201|2010-10-26 05:00,26,23.525,23.605,23.515,23.565,561
20101201|2010-10-26 05:30,26,23.57,23.57,23.515,23.525,303
20101201|2010-10-26 06:00,26,23.525,23.54,23.42,23.425,1223
20101201|2010-10-26 06:30,26,23.42,23.435,23.32,23.385,2046
20101201|2010-10-26 07:00,26,23.385,23.39,23.165,23.255,3436
20101201|2010-10-26 07:30,26,23.26,23.375,23.255,23.33,2752
20101201|2010-10-26 08:00,26,23.335,23.355,23.22,23.265,3062
20101201|2010-10-26 08:30,26,23.27,23.315,23.21,23.295,3952
20101201|2010-10-26 09:00,26,23.3,23.595,23.26,23.57,6543
20101201|2010-10-26 09:30,26,23.575,23.665,23.555,23.625,4724
20101201|2010-10-26 10:00,26,23.62,23.65,23.475,23.615,4556
20101201|2010-10-26 10:30,26,23.61,23.875,23.595,23.865,4370
20101201|2010-10-26 11:00,26,23.865,23.95,23.845,23.89,4269
20101201|2010-10-26 11:30,26,23.895,23.895,23.79,23.845,1732
20101201|2010-10-26 12:00,26,23.845,23.91,23.805,23.82,1970
20101201|2010-10-26 12:30,26,23.81,23.88,23.8,23.82,987
20101201|2010-10-26 13:00,26,23.825,23.855,23.735,23.805,1431
20101201|2010-10-26 13:30,26,23.8,23.8,23.715,23.765,876
20101201|2010-10-26 14:00,26,23.76,23.84,23.75,23.82,359
20101201|2010-10-26 14:30,26,23.81,23.835,23.8,23.815,368
20101201|2010-10-26 15:00,26,23.82,23.855,23.805,23.835,149
20101201|2010-10-26 15:30,26,23.84,23.885,23.825,23.885,129
20101201|2010-10-26 16:00,26,23.88,23.885,23.85,23.855,79
20101201|2010-10-26 17:00,27,23.865,24.295,23.865,24.085,1381
20101201|2010-10-26 17:30,27,24.085,24.225,24.07,24.205,501
20101201|2010-10-26 18:00,27,24.215,24.235,24.14,24.15,306
20101201|2010-10-26 18:30,27,24.145,24.16,24.095,24.105,270
20101201|2010-10-26 19:00,27,24.105,24.17,24.06,24.165,298
20101201|2010-10-26 19:30,27,24.165,24.175,24.06,24.165,292
20101201|2010-10-26 20:00,27,24.17,24.17,24.02,24.04,354
20101201|2010-10-26 20:30,27,24.055,24.075,23.955,23.995,389
20101201|2010-10-26 21:00,27,23.99,24.095,23.99,24.065,207
20101201|2010-10-26 21:30,27,24.06,24.065,23.95,23.955,358
20101201|2010-10-26 22:00,27,23.96,24,23.835,23.845,717
20101201|2010-10-26 22:30,27,23.845,23.94,23.84,23.905,248
20101201|2010-10-26 23:00,27,23.905,23.95,23.885,23.89,173
20101201|2010-10-26 23:30,27,23.89,23.9,23.835,23.835,509
20101201|2010-10-27 00:00,27,23.835,23.835,23.77,23.795,631
20101201|2010-10-27 00:30,27,23.795,23.8,23.75,23.79,404
20101201|2010-10-27 01:00,27,23.785,23.825,23.75,23.78,541
20101201|2010-10-27 01:30,27,23.775,23.785,23.62,23.7,1231
20101201|2010-10-27 02:00,27,23.7,23.7,23.525,23.585,1776
20101201|2010-10-27 02:30,27,23.58,23.68,23.545,23.605,1157
20101201|2010-10-27 03:00,27,23.6,23.685,23.6,23.675,672
20101201|2010-10-27 03:30,27,23.67,23.72,23.635,23.655,679
20101201|2010-10-27 04:00,27,23.66,23.715,23.655,23.675,595
20101201|2010-10-27 04:30,27,23.665,23.735,23.665,23.725,589
20101201|2010-10-27 05:00,27,23.73,23.77,23.715,23.77,419
20101201|2010-10-27 05:30,27,23.775,23.82,23.735,23.76,749
20101201|2010-10-27 06:00,27,23.755,23.785,23.615,23.62,1158
20101201|2010-10-27 06:30,27,23.615,23.705,23.59,23.68,716
20101201|2010-10-27 07:00,27,23.675,23.675,23.51,23.585,2110
20101201|2010-10-27 07:30,27,23.58,23.665,23.565,23.61,2972
20101201|2010-10-27 08:00,27,23.605,23.7,23.585,23.665,2039
20101201|2010-10-27 08:30,27,23.67,23.69,23.6,23.67,3008
20101201|2010-10-27 09:00,27,23.67,23.68,23.41,23.48,7815
20101201|2010-10-27 09:30,27,23.485,23.575,23.43,23.455,3566
20101201|2010-10-27 10:00,27,23.455,23.49,23.35,23.475,4430
20101201|2010-10-27 10:30,27,23.475,23.55,23.465,23.51,1865
20101201|2010-10-27 11:00,27,23.505,23.54,23.45,23.475,1094
20101201|2010-10-27 11:30,27,23.48,23.515,23.435,23.485,1279
20101201|2010-10-27 12:00,27,23.485,23.505,23.355,23.46,2803
20101201|2010-10-27 12:30,27,23.465,23.505,23.425,23.5,915
20101201|2010-10-27 13:00,27,23.5,23.6,23.49,23.56,994
20101201|2010-10-27 13:30,27,23.555,23.645,23.53,23.61,628
20101201|2010-10-27 14:00,27,23.615,23.64,23.51,23.54,665
20101201|2010-10-27 14:30,27,23.54,23.605,23.53,23.59,414
20101201|2010-10-27 15:00,27,23.59,23.61,23.545,23.58,127
20101201|2010-10-27 15:30,27,23.57,23.595,23.57,23.585,45
20101201|2010-10-27 16:00,27,23.58,23.58,23.56,23.56,37
20101201|2010-10-27 17:00,28,23.585,23.615,23.585,23.61,71
20101201|2010-10-27 17:30,28,23.62,23.675,23.61,23.615,125
20101201|2010-10-27 18:00,28,23.625,23.645,23.615,23.645,52
20101201|2010-10-27 18:30,28,23.635,23.72,23.635,23.68,204
20101201|2010-10-27 19:00,28,23.685,23.77,23.625,23.66,383
20101201|2010-10-27 19:30,28,23.66,23.73,23.645,23.685,194
20101201|2010-10-27 20:00,28,23.69,23.72,23.64,23.705,222
20101201|2010-10-27 20:30,28,23.71,23.71,23.62,23.645,110
20101201|2010-10-27 21:00,28,23.645,23.695,23.625,23.69,262
20101201|2010-10-27 21:30,28,23.68,23.68,23.645,23.65,82
20101201|2010-10-27 22:00,28,23.665,23.705,23.65,23.655,91
20101201|2010-10-27 22:30,28,23.655,23.695,23.655,23.68,46
20101201|2010-10-27 23:00,28,23.675,23.69,23.67,23.67,59
20101201|2010-10-27 23:30,28,23.665,23.67,23.575,23.595,279
20101201|2010-10-28 00:00,28,23.595,23.62,23.54,23.55,205
20101201|2010-10-28 00:30,28,23.56,23.64,23.54,23.63,243
20101201|2010-10-28 01:00,28,23.635,23.64,23.56,23.61,336
20101201|2010-10-28 01:30,28,23.61,23.63,23.58,23.595,201
20101201|2010-10-28 02:00,28,23.59,23.63,23.515,23.525,667
20101201|2010-10-28 02:30,28,23.525,23.565,23.5,23.555,688
20101201|2010-10-28 03:00,28,23.56,23.635,23.55,23.615,655
20101201|2010-10-28 03:30,28,23.62,23.705,23.62,23.675,522
20101201|2010-10-28 04:00,28,23.675,23.725,23.655,23.68,479
20101201|2010-10-28 04:30,28,23.68,23.685,23.645,23.675,258
20101201|2010-10-28 05:00,28,23.685,23.685,23.595,23.62,576
20101201|2010-10-28 05:30,28,23.615,23.71,23.605,23.7,791
20101201|2010-10-28 06:00,28,23.695,23.765,23.685,23.735,1115
20101201|2010-10-28 06:30,28,23.735,23.745,23.675,23.685,444
20101201|2010-10-28 07:00,28,23.68,23.83,23.68,23.81,2306
20101201|2010-10-28 07:30,28,23.805,23.85,23.74,23.785,4691
20101201|2010-10-28 08:00,28,23.775,23.805,23.73,23.78,2059
20101201|2010-10-28 08:30,28,23.77,23.785,23.68,23.715,3178
20101201|2010-10-28 09:00,28,23.72,23.8,23.675,23.69,3280
20101201|2010-10-28 09:30,28,23.685,23.69,23.58,23.66,3818
20101201|2010-10-28 10:00,28,23.655,24.04,23.645,24.005,6840
20101201|2010-10-28 10:30,28,24.005,24.01,23.875,23.9,3464
20101201|2010-10-28 11:00,28,23.905,23.94,23.845,23.875,1995
20101201|2010-10-28 11:30,28,23.87,23.93,23.83,23.88,1512
20101201|2010-10-28 12:00,28,23.875,23.935,23.84,23.89,1944
20101201|2010-10-28 12:30,28,23.885,23.925,23.86,23.89,680
20101201|2010-10-28 13:00,28,23.89,23.935,23.885,23.925,428
20101201|2010-10-28 13:30,28,23.93,23.96,23.91,23.91,328
20101201|2010-10-28 14:00,28,23.91,23.94,23.87,23.9,255
20101201|2010-10-28 14:30,28,23.9,23.98,23.9,23.96,656
20101201|2010-10-28 15:00,28,23.95,24.035,23.945,24.02,208
20101201|2010-10-28 15:30,28,24.025,24.025,23.97,23.995,212
20101201|2010-10-28 16:00,28,23.995,24.025,23.995,24.02,38
20101201|2010-10-28 17:00,29,24.03,24.045,23.965,23.995,112
20101201|2010-10-28 17:30,29,23.99,24,23.97,23.985,80
20101201|2010-10-28 18:00,29,23.975,23.98,23.94,23.955,175
20101201|2010-10-28 18:30,29,23.955,23.995,23.945,23.99,109
20101201|2010-10-28 19:00,29,23.975,23.985,23.91,23.92,249
20101201|2010-10-28 19:30,29,23.92,23.975,23.91,23.94,424
20101201|2010-10-28 20:00,29,23.94,23.97,23.92,23.96,337
20101201|2010-10-28 20:30,29,23.97,24.035,23.96,24.035,317
20101201|2010-10-28 21:00,29,24.03,24.04,24.005,24.015,226
20101201|2010-10-28 21:30,29,24.02,24.04,23.995,24.02,166
20101201|2010-10-28 22:00,29,24.015,24.03,23.985,23.99,230
20101201|2010-10-28 22:30,29,24.005,24.015,23.97,24.005,105
20101201|2010-10-28 23:00,29,23.99,24.01,23.955,23.98,171
20101201|2010-10-28 23:30,29,23.98,23.985,23.88,23.895,835
20101201|2010-10-29 00:00,29,23.895,23.91,23.865,23.905,230
20101201|2010-10-29 00:30,29,23.9,23.91,23.885,23.895,243
20101201|2010-10-29 01:00,29,23.89,23.905,23.85,23.905,337
20101201|2010-10-29 01:30,29,23.905,23.98,23.88,23.95,359
20101201|2010-10-29 02:00,29,23.95,23.97,23.92,23.935,434
20101201|2010-10-29 02:30,29,23.935,23.95,23.855,23.91,614
20101201|2010-10-29 03:00,29,23.91,23.945,23.785,23.79,979
20101201|2010-10-29 03:30,29,23.79,23.84,23.76,23.84,936
20101201|2010-10-29 04:00,29,23.835,23.88,23.79,23.825,444
20101201|2010-10-29 04:30,29,23.82,23.84,23.755,23.8,453
20101201|2010-10-29 05:00,29,23.8,23.855,23.78,23.855,242
20101201|2010-10-29 05:30,29,23.85,24.025,23.85,23.995,968
20101201|2010-10-29 06:00,29,23.995,24,23.9,23.925,840
20101201|2010-10-29 06:30,29,23.925,24.15,23.92,24.115,1727
20101201|2010-10-29 07:00,29,24.115,24.24,24.07,24.115,4180
20101201|2010-10-29 07:30,29,24.11,24.175,24.07,24.165,3159
20101201|2010-10-29 08:00,29,24.17,24.175,24.02,24.1,2564
20101201|2010-10-29 08:30,29,24.105,24.13,24.02,24.12,2948
20101201|2010-10-29 09:00,29,24.12,24.3,24.115,24.26,5445
20101201|2010-10-29 09:30,29,24.26,24.285,24.16,24.215,3339
20101201|2010-10-29 10:00,29,24.21,24.285,24.195,24.255,2299
20101201|2010-10-29 10:30,29,24.255,24.265,24.175,24.205,1792
20101201|2010-10-29 11:00,29,24.21,24.29,24.21,24.285,1642
20101201|2010-10-29 11:30,29,24.285,24.59,24.285,24.495,5927
20101201|2010-10-29 12:00,29,24.5,24.58,24.46,24.55,3389
20101201|2010-10-29 12:30,29,24.545,24.64,24.535,24.63,1450
20101201|2010-10-29 13:00,29,24.635,24.64,24.585,24.61,817
20101201|2010-10-29 13:30,29,24.605,24.62,24.59,24.6,414
20101201|2010-10-29 14:00,29,24.605,24.68,24.59,24.68,448
20101201|2010-10-29 14:30,29,24.685,24.72,24.67,24.71,717
20101201|2010-10-29 15:00,29,24.705,24.725,24.695,24.725,134
20101201|2010-10-29 15:30,29,24.72,24.75,24.72,24.745,129
20101201|2010-10-29 16:00,29,24.745,24.75,24.73,24.735,132
20101201|2010-10-31 17:00,1,24.75,24.985,24.705,24.895,1131
20101201|2010-10-31 17:30,1,24.89,24.935,24.875,24.9,182
20101201|2010-10-31 18:00,1,24.89,24.975,24.885,24.975,297
20101201|2010-10-31 18:30,1,24.96,25.05,24.92,24.985,500
20101201|2010-10-31 19:00,1,24.98,24.985,24.845,24.9,680
20101201|2010-10-31 19:30,1,24.895,24.935,24.765,24.815,506
20101201|2010-10-31 20:00,1,24.83,24.9,24.805,24.82,300
20101201|2010-10-31 20:30,1,24.825,24.9,24.79,24.88,368
20101201|2010-10-31 21:00,1,24.885,24.94,24.81,24.82,296
20101201|2010-10-31 21:30,1,24.84,24.88,24.825,24.855,141
20101201|2010-10-31 22:00,1,24.845,24.88,24.84,24.88,82
20101201|2010-10-31 22:30,1,24.875,24.91,24.865,24.905,110
20101201|2010-10-31 23:00,1,24.89,24.91,24.85,24.85,142
20101201|2010-10-31 23:30,1,24.845,25,24.845,24.995,486
20101201|2010-11-01 00:00,1,24.99,25.055,24.985,25.005,507
20101201|2010-11-01 00:30,1,25.005,25.03,24.985,25.01,271
20101201|2010-11-01 01:00,1,25.005,25.03,24.99,24.995,316
20101201|2010-11-01 01:30,1,24.99,25,24.97,24.975,287
20101201|2010-11-01 02:00,1,24.97,24.97,24.85,24.865,683
20101201|2010-11-01 02:30,1,24.865,24.95,24.865,24.9,442
20101201|2010-11-01 03:00,1,24.9,24.92,24.785,24.81,849
20101201|2010-11-01 03:30,1,24.81,24.875,24.79,24.865,584
20101201|2010-11-01 04:00,1,24.865,24.93,24.83,24.9,607
20101201|2010-11-01 04:30,1,24.895,24.935,24.86,24.915,685
20101201|2010-11-01 05:00,1,24.92,24.925,24.88,24.88,459
20101201|2010-11-01 05:30,1,24.88,24.975,24.86,24.955,451
20101201|2010-11-01 06:00,1,24.96,25.01,24.93,24.94,1019
20101201|2010-11-01 06:30,1,24.945,25,24.91,24.92,834
20101201|2010-11-01 07:00,1,24.915,24.94,24.82,24.84,2380
20101201|2010-11-01 07:30,1,24.845,24.895,24.775,24.865,2992
20101201|2010-11-01 08:00,1,24.87,24.93,24.835,24.895,2310
20101201|2010-11-01 08:30,1,24.895,24.965,24.835,24.875,2621
20101201|2010-11-01 09:00,1,24.885,24.89,24.63,24.73,7176
20101201|2010-11-01 09:30,1,24.725,24.795,24.68,24.735,2540
20101201|2010-11-01 10:00,1,24.74,24.75,24.53,24.58,3980
20101201|2010-11-01 10:30,1,24.58,24.675,24.515,24.67,2938
20101201|2010-11-01 11:00,1,24.665,24.745,24.58,24.695,1764
20101201|2010-11-01 11:30,1,24.7,24.71,24.55,24.575,1352
20101201|2010-11-01 12:00,1,24.575,24.63,24.53,24.58,1594
20101201|2010-11-01 12:30,1,24.58,24.67,24.58,24.635,625
20101201|2010-11-01 13:00,1,24.635,24.64,24.555,24.575,482
20101201|2010-11-01 13:30,1,24.57,24.645,24.54,24.63,656
20101201|2010-11-01 14:00,1,24.63,24.64,24.55,24.6,261
20101201|2010-11-01 14:30,1,24.61,24.675,24.59,24.62,369
20101201|2010-11-01 15:00,1,24.625,24.665,24.61,24.645,139
20101201|2010-11-01 15:30,1,24.635,24.685,24.625,24.685,101
20101201|2010-11-01 16:00,1,24.685,24.685,24.63,24.63,63
20101201|2010-11-01 17:00,2,24.63,24.675,24.615,24.64,64
20101201|2010-11-01 17:30,2,24.65,24.76,24.65,24.725,184
20101201|2010-11-01 18:00,2,24.725,24.745,24.71,24.725,57
20101201|2010-11-01 18:30,2,24.71,24.76,24.71,24.73,149
20101201|2010-11-01 19:00,2,24.725,24.81,24.725,24.76,225
20101201|2010-11-01 19:30,2,24.755,24.78,24.73,24.735,124
20101201|2010-11-01 20:00,2,24.735,24.745,24.685,24.695,258
20101201|2010-11-01 20:30,2,24.7,24.72,24.685,24.705,123
20101201|2010-11-01 21:00,2,24.715,24.72,24.685,24.695,55
20101201|2010-11-01 21:30,2,24.7,24.715,24.69,24.7,132
20101201|2010-11-01 22:00,2,24.7,24.775,24.69,24.75,240
20101201|2010-11-01 22:30,2,24.76,24.845,24.75,24.785,428
20101201|2010-11-01 23:00,2,24.78,24.785,24.735,24.745,170
20101201|2010-11-01 23:30,2,24.745,24.765,24.72,24.725,200
20101201|2010-11-02 00:00,2,24.72,24.77,24.7,24.765,160
20101201|2010-11-02 00:30,2,24.765,24.77,24.735,24.75,144
20101201|2010-11-02 01:00,2,24.75,24.81,24.745,24.76,214
20101201|2010-11-02 01:30,2,24.765,24.77,24.7,24.705,194
20101201|2010-11-02 02:00,2,24.705,24.755,24.705,24.72,190
20101201|2010-11-02 02:30,2,24.72,24.725,24.66,24.705,329
20101201|2010-11-02 03:00,2,24.705,24.765,24.68,24.75,378
20101201|2010-11-02 03:30,2,24.745,24.745,24.695,24.725,292
20101201|2010-11-02 04:00,2,24.725,24.805,24.725,24.78,594
20101201|2010-11-02 04:30,2,24.785,24.79,24.74,24.755,322
20101201|2010-11-02 05:00,2,24.76,24.795,24.745,24.765,360
20101201|2010-11-02 05:30,2,24.77,24.77,24.75,24.75,236
20101201|2010-11-02 06:00,2,24.755,24.76,24.68,24.73,539
20101201|2010-11-02 06:30,2,24.735,24.75,24.645,24.715,834
20101201|2010-11-02 07:00,2,24.725,24.91,24.72,24.89,2926
20101201|2010-11-02 07:30,2,24.895,24.925,24.835,24.87,2675
20101201|2010-11-02 08:00,2,24.87,24.88,24.79,24.83,1654
20101201|2010-11-02 08:30,2,24.835,24.89,24.74,24.825,4049
20101201|2010-11-02 09:00,2,24.825,24.89,24.8,24.83,2468
20101201|2010-11-02 09:30,2,24.83,24.84,24.665,24.68,2992
20101201|2010-11-02 10:00,2,24.685,24.765,24.67,24.715,2551
20101201|2010-11-02 10:30,2,24.715,24.76,24.685,24.75,1703
20101201|2010-11-02 11:00,2,24.755,24.8,24.71,24.72,1529
20101201|2010-11-02 11:30,2,24.71,24.78,24.69,24.76,777
20101201|2010-11-02 12:00,2,24.755,24.895,24.755,24.885,1988
20101201|2010-11-02 12:30,2,24.88,24.91,24.845,24.865,893
20101201|2010-11-02 13:00,2,24.865,24.895,24.83,24.885,449
20101201|2010-11-02 13:30,2,24.88,24.885,24.845,24.875,187
20101201|2010-11-02 14:00,2,24.875,24.895,24.865,24.88,270
20101201|2010-11-02 14:30,2,24.88,24.885,24.845,24.86,204
20101201|2010-11-02 15:00,2,24.845,24.885,24.825,24.87,94
20101201|2010-11-02 15:30,2,24.87,24.93,24.87,24.93,125
20101201|2010-11-02 16:00,2,24.92,24.94,24.85,24.94,196
20101201|2010-11-02 17:00,3,24.93,24.965,24.905,24.91,167
20101201|2010-11-02 17:30,3,24.905,24.92,24.905,24.915,36
20101201|2010-11-02 18:00,3,24.91,24.94,24.9,24.92,161
20101201|2010-11-02 18:30,3,24.925,24.95,24.905,24.905,69
20101201|2010-11-02 19:00,3,24.905,24.905,24.795,24.885,437
20101201|2010-11-02 19:30,3,24.89,24.895,24.815,24.825,202
20101201|2010-11-02 20:00,3,24.825,24.86,24.81,24.815,166
20101201|2010-11-02 20:30,3,24.825,24.825,24.72,24.75,375
20101201|2010-11-02 21:00,3,24.75,24.79,24.71,24.78,251
20101201|2010-11-02 21:30,3,24.785,24.82,24.77,24.795,143
20101201|2010-11-02 22:00,3,24.8,24.82,24.795,24.815,32
20101201|2010-11-02 22:30,3,24.815,24.815,24.795,24.795,34
20101201|2010-11-02 23:00,3,24.8,24.84,24.795,24.81,77
20101201|2010-11-02 23:30,3,24.82,24.84,24.805,24.825,136
20101201|2010-11-03 00:00,3,24.825,24.84,24.815,24.825,66
20101201|2010-11-03 00:30,3,24.825,24.845,24.82,24.825,75
20101201|2010-11-03 01:00,3,24.82,24.84,24.785,24.835,254
20101201|2010-11-03 01:30,3,24.835,24.835,24.795,24.8,155
20101201|2010-11-03 02:00,3,24.81,24.86,24.81,24.835,239
20101201|2010-11-03 02:30,3,24.83,24.835,24.785,24.81,171
20101201|2010-11-03 03:00,3,24.81,24.83,24.8,24.81,176
20101201|2010-11-03 03:30,3,24.815,24.835,24.79,24.82,207
20101201|2010-11-03 04:00,3,24.815,24.82,24.8,24.8,92
20101201|2010-11-03 04:30,3,24.805,24.91,24.8,24.895,437
20101201|2010-11-03 05:00,3,24.9,24.96,24.9,24.905,660
20101201|2010-11-03 05:30,3,24.9,24.9,24.855,24.885,337
20101201|2010-11-03 06:00,3,24.88,24.915,24.87,24.9,346
20101201|2010-11-03 06:30,3,24.895,25.04,24.86,25.035,1299
20101201|2010-11-03 07:00,3,25.035,25.035,24.9,24.915,2075
20101201|2010-11-03 07:30,3,24.92,24.97,24.815,24.9,3047
20101201|2010-11-03 08:00,3,24.895,24.895,24.72,24.8,3305
20101201|2010-11-03 08:30,3,24.805,24.815,24.725,24.8,1996
20101201|2010-11-03 09:00,3,24.805,24.87,24.735,24.81,2237
20101201|2010-11-03 09:30,3,24.815,24.845,24.35,24.46,8124
20101201|2010-11-03 10:00,3,24.455,24.47,23.935,24.105,13365
20101201|2010-11-03 10:30,3,24.11,24.27,24.08,24.25,3687
20101201|2010-11-03 11:00,3,24.245,24.275,24.11,24.26,2870
20101201|2010-11-03 11:30,3,24.26,24.455,24.26,24.405,3045
20101201|2010-11-03 12:00,3,24.405,24.535,24.385,24.385,3102
20101201|2010-11-03 12:30,3,24.39,24.435,24.36,24.4,1094
20101201|2010-11-03 13:00,3,24.405,24.89,24.125,24.26,8521
20101201|2010-11-03 13:30,3,24.275,24.805,24.125,24.705,5459
20101201|2010-11-03 14:00,3,24.7,24.81,24.61,24.7,2076
20101201|2010-11-03 14:30,3,24.7,24.84,24.63,24.785,1099
20101201|2010-11-03 15:00,3,24.78,24.9,24.775,24.865,531
20101201|2010-11-03 15:30,3,24.88,24.895,24.835,24.86,191
20101201|2010-11-03 16:00,3,24.86,24.87,24.84,24.84,55
20101201|2010-11-03 17:00,4,24.91,24.91,24.79,24.82,250
20101201|2010-11-03 17:30,4,24.83,24.835,24.78,24.8,74
20101201|2010-11-03 18:00,4,24.78,24.83,24.75,24.82,205
20101201|2010-11-03 18:30,4,24.825,24.92,24.82,24.87,233
20101201|2010-11-03 19:00,4,24.865,24.925,24.855,24.91,305
20101201|2010-11-03 19:30,4,24.89,24.915,24.87,24.88,214
20101201|2010-11-03 20:00,4,24.88,24.965,24.86,24.925,441
20101201|2010-11-03 20:30,4,24.925,25.175,24.92,25.09,1595
20101201|2010-11-03 21:00,4,25.095,25.145,25.065,25.1,357
20101201|2010-11-03 21:30,4,25.11,25.195,25.11,25.14,348
20101201|2010-11-03 22:00,4,25.135,25.16,25.125,25.145,243
20101201|2010-11-03 22:30,4,25.135,25.145,25.085,25.09,194
20101201|2010-11-03 23:00,4,25.09,25.12,25.055,25.065,291
20101201|2010-11-03 23:30,4,25.065,25.07,24.97,24.99,912
20101201|2010-11-04 00:00,4,24.99,24.995,24.955,24.955,189
20101201|2010-11-04 00:30,4,24.955,25.01,24.955,24.995,184
20101201|2010-11-04 01:00,4,24.98,24.99,24.95,24.965,106
20101201|2010-11-04 01:30,4,24.97,25.035,24.96,25.03,257
20101201|2010-11-04 02:00,4,25.035,25.055,24.965,24.98,455
20101201|2010-11-04 02:30,4,24.975,25.07,24.965,25.035,590
20101201|2010-11-04 03:00,4,25.03,25.155,25.03,25.15,1132
20101201|2010-11-04 03:30,4,25.155,25.185,25.095,25.115,836
20101201|2010-11-04 04:00,4,25.125,25.195,25.11,25.145,939
20101201|2010-11-04 04:30,4,25.15,25.39,25.145,25.35,2294
20101201|2010-11-04 05:00,4,25.35,25.43,25.295,25.3,999
20101201|2010-11-04 05:30,4,25.295,25.37,25.285,25.335,570
20101201|2010-11-04 06:00,4,25.335,25.345,25.3,25.305,388
20101201|2010-11-04 06:30,4,25.3,25.375,25.28,25.345,437
20101201|2010-11-04 07:00,4,25.35,25.57,25.335,25.485,4839
20101201|2010-11-04 07:30,4,25.48,25.635,25.445,25.575,5507
20101201|2010-11-04 08:00,4,25.575,25.595,25.45,25.505,3296
20101201|2010-11-04 08:30,4,25.505,25.535,25.43,25.505,3239
20101201|2010-11-04 09:00,4,25.505,25.53,25.45,25.515,2463
20101201|2010-11-04 09:30,4,25.52,25.595,25.465,25.59,2617
20101201|2010-11-04 10:00,4,25.59,25.72,25.56,25.645,5448
20101201|2010-11-04 10:30,4,25.64,25.665,25.545,25.59,2370
20101201|2010-11-04 11:00,4,25.59,25.69,25.58,25.67,2227
20101201|2010-11-04 11:30,4,25.665,25.885,25.655,25.855,4940
20101201|2010-11-04 12:00,4,25.855,26.1,25.835,25.955,6032
20101201|2010-11-04 12:30,4,25.95,25.975,25.83,25.83,2078
20101201|2010-11-04 13:00,4,25.83,25.97,25.825,25.945,1042
20101201|2010-11-04 13:30,4,25.94,25.995,25.92,25.985,695
20101201|2010-11-04 14:00,4,25.98,26.115,25.98,26.08,1136
20101201|2010-11-04 14:30,4,26.08,26.25,26.065,26.19,1747
20101201|2010-11-04 15:00,4,26.19,26.275,26.185,26.24,544
20101201|2010-11-04 15:30,4,26.245,26.315,26.2,26.295,311
20101201|2010-11-04 16:00,4,26.3,26.37,26.3,26.365,271
20101201|2010-11-04 17:00,5,26.315,26.34,26.255,26.31,390
20101201|2010-11-04 17:30,5,26.305,26.305,26.225,26.24,187
20101201|2010-11-04 18:00,5,26.245,26.25,26.16,26.17,250
20101201|2010-11-04 18:30,5,26.18,26.23,26.145,26.15,193
20101201|2010-11-04 19:00,5,26.145,26.21,26.14,26.2,253
20101201|2010-11-04 19:30,5,26.195,26.21,26.155,26.175,173
20101201|2010-11-04 20:00,5,26.165,26.24,26.11,26.23,387
20101201|2010-11-04 20:30,5,26.24,26.315,26.21,26.26,370
20101201|2010-11-04 21:00,5,26.27,26.47,26.23,26.445,683
20101201|2010-11-04 21:30,5,26.45,26.565,26.45,26.52,889
20101201|2010-11-04 22:00,5,26.52,26.65,26.51,26.59,659
20101201|2010-11-04 22:30,5,26.585,26.605,26.545,26.545,216
20101201|2010-11-04 23:00,5,26.54,26.58,26.525,26.555,162
20101201|2010-11-04 23:30,5,26.55,26.55,26.51,26.55,147
20101201|2010-11-05 00:00,5,26.555,26.62,26.51,26.51,223
20101201|2010-11-05 00:30,5,26.52,26.535,26.42,26.44,239
20101201|2010-11-05 01:00,5,26.45,26.45,26.37,26.38,404
20101201|2010-11-05 01:30,5,26.39,26.45,26.265,26.27,433
20101201|2010-11-05 02:00,5,26.265,26.33,26.21,26.295,803
20101201|2010-11-05 02:30,5,26.3,26.375,26.115,26.12,941
20101201|2010-11-05 03:00,5,26.12,26.2,26.05,26.13,1226
20101201|2010-11-05 03:30,5,26.125,26.26,26.115,26.215,502
20101201|2010-11-05 04:00,5,26.23,26.28,26.05,26.195,807
20101201|2010-11-05 04:30,5,26.2,26.2,25.96,26.095,1062
20101201|2010-11-05 05:00,5,26.08,26.12,26,26.08,424
20101201|2010-11-05 05:30,5,26.075,26.08,25.96,25.965,1085
20101201|2010-11-05 06:00,5,25.965,26.075,25.945,26.04,1201
20101201|2010-11-05 06:30,5,26.045,26.25,26.03,26.185,1052
20101201|2010-11-05 07:00,5,26.19,26.225,25.975,26,2017
20101201|2010-11-05 07:30,5,25.995,26.145,25.875,26.09,8749
20101201|2010-11-05 08:00,5,26.085,26.135,26.05,26.13,2870
20101201|2010-11-05 08:30,5,26.13,26.385,26.08,26.365,6010
20101201|2010-11-05 09:00,5,26.37,26.605,26.31,26.57,6277
20101201|2010-11-05 09:30,5,26.575,26.915,26.57,26.835,9474
20101201|2010-11-05 10:00,5,26.825,26.865,26.66,26.665,4073
20101201|2010-11-05 10:30,5,26.67,26.75,26.54,26.55,3211
20101201|2010-11-05 11:00,5,26.545,26.59,26.385,26.575,4469
20101201|2010-11-05 11:30,5,26.575,26.795,26.565,26.69,3887
20101201|2010-11-05 12:00,5,26.69,26.795,26.67,26.755,2611
20101201|2010-11-05 12:30,5,26.755,26.76,26.67,26.695,820
20101201|2010-11-05 13:00,5,26.695,26.705,26.585,26.625,1164
20101201|2010-11-05 13:30,5,26.63,26.72,26.62,26.665,572
20101201|2010-11-05 14:00,5,26.66,26.67,26.585,26.67,512
20101201|2010-11-05 14:30,5,26.66,26.77,26.66,26.77,606
20101201|2010-11-05 15:00,5,26.765,26.77,26.68,26.72,325
20101201|2010-11-05 15:30,5,26.725,26.765,26.715,26.73,149
20101201|2010-11-05 16:00,5,26.715,26.75,26.71,26.75,62
20101201|2010-11-07 17:00,8,26.86,26.86,26.7,26.765,714
20101201|2010-11-07 17:30,8,26.765,26.95,26.73,26.95,483
20101201|2010-11-07 18:00,8,26.93,27.015,26.885,26.94,595
20101201|2010-11-07 18:30,8,26.94,26.95,26.83,26.885,304
20101201|2010-11-07 19:00,8,26.875,26.885,26.74,26.825,440
20101201|2010-11-07 19:30,8,26.83,26.835,26.7,26.805,444
20101201|2010-11-07 20:00,8,26.81,26.83,26.59,26.755,1139
20101201|2010-11-07 20:30,8,26.755,26.805,26.665,26.79,481
20101201|2010-11-07 21:00,8,26.78,26.8,26.725,26.765,180
20101201|2010-11-07 21:30,8,26.77,26.775,26.665,26.735,239
20101201|2010-11-07 22:00,8,26.735,26.8,26.71,26.72,288
20101201|2010-11-07 22:30,8,26.73,26.745,26.62,26.705,641
20101201|2010-11-07 23:00,8,26.705,26.89,26.705,26.855,639
20101201|2010-11-07 23:30,8,26.865,26.87,26.775,26.8,279
20101201|2010-11-08 00:00,8,26.805,26.88,26.795,26.84,207
20101201|2010-11-08 00:30,8,26.835,26.845,26.735,26.735,239
20101201|2010-11-08 01:00,8,26.73,26.785,26.68,26.715,562
20101201|2010-11-08 01:30,8,26.725,26.785,26.69,26.74,354
20101201|2010-11-08 02:00,8,26.73,26.73,26.53,26.585,1397
20101201|2010-11-08 02:30,8,26.59,26.645,26.555,26.6,564
20101201|2010-11-08 03:00,8,26.6,26.63,26.515,26.615,731
20101201|2010-11-08 03:30,8,26.61,26.72,26.585,26.67,515
20101201|2010-11-08 04:00,8,26.665,26.68,26.635,26.675,364
20101201|2010-11-08 04:30,8,26.67,26.7,26.64,26.67,251
20101201|2010-11-08 05:00,8,26.65,26.715,26.595,26.715,504
20101201|2010-11-08 05:30,8,26.71,26.73,26.64,26.7,653
20101201|2010-11-08 06:00,8,26.695,26.825,26.69,26.815,1210
20101201|2010-11-08 06:30,8,26.815,26.865,26.745,26.81,972
20101201|2010-11-08 07:00,8,26.81,26.935,26.76,26.8,2023
20101201|2010-11-08 07:30,8,26.8,26.88,26.77,26.845,2100
20101201|2010-11-08 08:00,8,26.84,26.84,26.65,26.76,3841
20101201|2010-11-08 08:30,8,26.76,26.845,26.605,26.63,5449
20101201|2010-11-08 09:00,8,26.64,26.795,26.61,26.77,4076
20101201|2010-11-08 09:30,8,26.765,26.855,26.68,26.765,3150
20101201|2010-11-08 10:00,8,26.77,26.995,26.745,26.945,4121
20101201|2010-11-08 10:30,8,26.95,27.405,26.925,27.35,9017
20101201|2010-11-08 11:00,8,27.345,27.525,27.275,27.51,5702
20101201|2010-11-08 11:30,8,27.51,27.56,27.435,27.53,4245
20101201|2010-11-08 12:00,8,27.53,27.64,27.37,27.4,5702
20101201|2010-11-08 12:30,8,27.395,27.545,27.325,27.515,2074
20101201|2010-11-08 13:00,8,27.52,27.605,27.48,27.52,1472
20101201|2010-11-08 13:30,8,27.53,27.635,27.49,27.61,910
20101201|2010-11-08 14:00,8,27.61,27.69,27.545,27.645,1007
20101201|2010-11-08 14:30,8,27.645,27.735,27.63,27.73,1353
20101201|2010-11-08 15:00,8,27.725,27.735,27.68,27.695,361
20101201|2010-11-08 15:30,8,27.69,27.74,27.67,27.73,157
20101201|2010-11-08 16:00,8,27.72,27.74,27.715,27.735,86
20101201|2010-11-08 17:00,9,27.73,27.73,27.63,27.63,267
20101201|2010-11-08 17:30,9,27.635,27.66,27.555,27.575,428
20101201|2010-11-08 18:00,9,27.575,27.655,27.53,27.555,652
20101201|2010-11-08 18:30,9,27.55,27.59,27.54,27.57,243
20101201|2010-11-08 19:00,9,27.565,27.695,27.55,27.68,481
20101201|2010-11-08 19:30,9,27.68,27.875,27.635,27.86,936
20101201|2010-11-08 20:00,9,27.86,27.92,27.84,27.885,619
20101201|2010-11-08 20:30,9,27.885,27.98,27.875,27.92,1041
20101201|2010-11-08 21:00,9,27.905,27.965,27.815,27.875,471
20101201|2010-11-08 21:30,9,27.875,27.915,27.87,27.89,175
20101201|2010-11-08 22:00,9,27.895,27.91,27.84,27.84,377
20101201|2010-11-08 22:30,9,27.84,28.04,27.84,28.025,1018
20101201|2010-11-08 23:00,9,28.03,28.115,28,28.115,521
20101201|2010-11-08 23:30,9,28.11,28.115,28,28.1,866
20101201|2010-11-09 00:00,9,28.105,28.165,28.09,28.105,727
20101201|2010-11-09 00:30,9,28.1,28.165,28.085,28.14,329
20101201|2010-11-09 01:00,9,28.135,28.16,28.035,28.09,889
20101201|2010-11-09 01:30,9,28.09,28.19,28.085,28.11,777
20101201|2010-11-09 02:00,9,28.11,28.16,27.895,27.93,1590
20101201|2010-11-09 02:30,9,27.94,27.98,27.735,27.895,1984
20101201|2010-11-09 03:00,9,27.89,28.09,27.85,28.06,984
20101201|2010-11-09 03:30,9,28.06,28.29,28.015,28.215,1996
20101201|2010-11-09 04:00,9,28.215,28.23,28.135,28.21,833
20101201|2010-11-09 04:30,9,28.21,28.47,28.195,28.36,2143
20101201|2010-11-09 05:00,9,28.365,28.415,28.285,28.405,1018
20101201|2010-11-09 05:30,9,28.395,28.57,28.37,28.445,2204
20101201|2010-11-09 06:00,9,28.445,28.545,28.44,28.455,1393
20101201|2010-11-09 06:30,9,28.455,28.465,28.34,28.38,1559
20101201|2010-11-09 07:00,9,28.38,28.385,28.255,28.285,3128
20101201|2010-11-09 07:30,9,28.285,28.285,28.03,28.145,7631
20101201|2010-11-09 08:00,9,28.14,28.415,28.135,28.395,5060
20101201|2010-11-09 08:30,9,28.395,28.72,28.32,28.64,11784
20101201|2010-11-09 09:00,9,28.64,28.91,28.5,28.78,11524
20101201|2010-11-09 09:30,9,28.78,28.815,28.62,28.78,6418
20101201|2010-11-09 10:00,9,28.77,28.855,28.515,28.65,7978
20101201|2010-11-09 10:30,9,28.655,28.78,28.535,28.54,4914
20101201|2010-11-09 11:00,9,28.54,29.02,28.54,28.985,7818
20101201|2010-11-09 11:30,9,28.985,29.175,28.855,29.06,6066
20101201|2010-11-09 12:00,9,29.06,29.34,28.61,28.69,10697
20101201|2010-11-09 12:30,9,28.68,28.875,27.57,27.75,17852
20101201|2010-11-09 13:00,9,27.75,28.19,27.66,28.03,6805
20101201|2010-11-09 13:30,9,28.035,28.195,27.835,27.93,2670
20101201|2010-11-09 14:00,9,27.915,27.93,27.2,27.255,6217
20101201|2010-11-09 14:30,9,27.255,27.305,26.415,26.76,9383
20101201|2010-11-09 15:00,9,26.76,26.85,26.54,26.845,1464
20101201|2010-11-09 15:30,9,26.845,26.965,26.825,26.905,690
20101201|2010-11-09 16:00,9,26.905,26.93,26.875,26.93,150
20101201|2010-11-09 17:00,10,26.97,27.09,26.905,27.03,863
20101201|2010-11-09 17:30,10,27.025,27.33,27.02,27.315,1029
20101201|2010-11-09 18:00,10,27.31,27.445,27.22,27.25,1553
20101201|2010-11-09 18:30,10,27.255,27.395,27.255,27.395,365
20101201|2010-11-09 19:00,10,27.39,27.645,27.3,27.64,1280
20101201|2010-11-09 19:30,10,27.635,27.675,27.52,27.56,792
20101201|2010-11-09 20:00,10,27.555,27.66,27.505,27.51,629
20101201|2010-11-09 20:30,10,27.52,27.535,27.235,27.365,1082
20101201|2010-11-09 21:00,10,27.36,27.36,27.075,27.2,775
20101201|2010-11-09 21:30,10,27.2,27.33,27.165,27.3,517
20101201|2010-11-09 22:00,10,27.305,27.45,27.235,27.405,426
20101201|2010-11-09 22:30,10,27.405,27.7,27.35,27.62,1440
20101201|2010-11-09 23:00,10,27.62,27.66,27.585,27.645,399
20101201|2010-11-09 23:30,10,27.635,27.64,27.49,27.585,532
20101201|2010-11-10 00:00,10,27.595,27.615,27.495,27.605,309
20101201|2010-11-10 00:30,10,27.59,27.63,27.555,27.555,494
20101201|2010-11-10 01:00,10,27.58,27.595,27.37,27.505,1055
20101201|2010-11-10 01:30,10,27.5,27.55,27.31,27.495,1498
20101201|2010-11-10 02:00,10,27.5,27.645,27.495,27.64,1531
20101201|2010-11-10 02:30,10,27.645,28.175,27.64,28.065,3427
20101201|2010-11-10 03:00,10,28.065,28.165,27.915,28.02,1316
20101201|2010-11-10 03:30,10,28.01,28.05,27.915,28,839
20101201|2010-11-10 04:00,10,27.995,28.01,27.68,27.76,1492
20101201|2010-11-10 04:30,10,27.75,27.795,27.635,27.71,1097
20101201|2010-11-10 05:00,10,27.715,27.735,27.37,27.385,1973
20101201|2010-11-10 05:30,10,27.385,27.68,27.35,27.5,1485
20101201|2010-11-10 06:00,10,27.505,27.67,27.435,27.66,1943
20101201|2010-11-10 06:30,10,27.66,27.77,27.55,27.615,1786
20101201|2010-11-10 07:00,10,27.61,27.765,27.51,27.74,2559
20101201|2010-11-10 07:30,10,27.74,27.91,27.385,27.875,9074
20101201|2010-11-10 08:00,10,27.88,28.08,27.62,27.7,8071
20101201|2010-11-10 08:30,10,27.695,27.73,27.23,27.35,11599
20101201|2010-11-10 09:00,10,27.355,27.365,26.485,26.495,13620
20101201|2010-11-10 09:30,10,26.505,27.15,26.485,27.02,12125
20101201|2010-11-10 10:00,10,27.025,27.245,26.85,27.24,6511
20101201|2010-11-10 10:30,10,27.24,27.445,27.12,27.37,4312
20101201|2010-11-10 11:00,10,27.37,27.465,26.965,26.995,4188
20101201|2010-11-10 11:30,10,26.99,27.08,26.775,26.82,4311
20101201|2010-11-10 12:00,10,26.815,27.15,26.55,26.905,8356
20101201|2010-11-10 12:30,10,26.905,27.025,26.715,27,3278
20101201|2010-11-10 13:00,10,26.995,27.285,26.965,27.095,3217
20101201|2010-11-10 13:30,10,27.105,27.205,27.04,27.19,872
20101201|2010-11-10 14:00,10,27.19,27.225,27.025,27.21,960
20101201|2010-11-10 14:30,10,27.215,27.295,27.18,27.29,759
20101201|2010-11-10 15:00,10,27.295,27.36,27.25,27.27,402
20101201|2010-11-10 15:30,10,27.27,27.27,27.195,27.255,206
20101201|2010-11-10 16:00,10,27.255,27.27,27.1,27.115,186
20101201|2010-11-10 17:00,11,27.24,27.25,27.125,27.18,236
20101201|2010-11-10 17:30,11,27.18,27.23,27.115,27.19,183
20101201|2010-11-10 18:00,11,27.205,27.405,27.175,27.4,605
20101201|2010-11-10 18:30,11,27.4,27.41,27.19,27.32,468
20101201|2010-11-10 19:00,11,27.315,27.405,27.27,27.4,222
20101201|2010-11-10 19:30,11,27.4,27.43,27.35,27.355,323
20101201|2010-11-10 20:00,11,27.37,27.59,27.335,27.565,892
20101201|2010-11-10 20:30,11,27.57,27.595,27.47,27.495,488
20101201|2010-11-10 21:00,11,27.495,27.535,27.45,27.525,559
20101201|2010-11-10 21:30,11,27.535,27.59,27.515,27.575,235
20101201|2010-11-10 22:00,11,27.575,27.585,27.385,27.455,587
20101201|2010-11-10 22:30,11,27.46,27.465,27.34,27.375,537
20101201|2010-11-10 23:00,11,27.39,27.47,27.37,27.455,220
20101201|2010-11-10 23:30,11,27.465,27.53,27.455,27.5,312
20101201|2010-11-11 00:00,11,27.5,27.535,27.45,27.48,307
20101201|2010-11-11 00:30,11,27.485,27.535,27.47,27.505,249
20101201|2010-11-11 01:00,11,27.485,27.53,27.41,27.43,449
20101201|2010-11-11 01:30,11,27.425,27.51,27.385,27.47,445
20101201|2010-11-11 02:00,11,27.455,27.47,27.39,27.4,449
20101201|2010-11-11 02:30,11,27.395,27.515,27.27,27.495,971
20101201|2010-11-11 03:00,11,27.5,27.575,27.43,27.435,728
20101201|2010-11-11 03:30,11,27.45,27.58,27.44,27.515,483
20101201|2010-11-11 04:00,11,27.515,27.68,27.45,27.65,831
20101201|2010-11-11 04:30,11,27.645,27.69,27.54,27.66,686
20101201|2010-11-11 05:00,11,27.66,27.795,27.65,27.76,980
20101201|2010-11-11 05:30,11,27.76,27.84,27.65,27.73,1331
20101201|2010-11-11 06:00,11,27.73,27.74,27.555,27.57,1179
20101201|2010-11-11 06:30,11,27.57,27.57,27.25,27.32,2219
20101201|2010-11-11 07:00,11,27.325,27.52,27.3,27.43,1915
20101201|2010-11-11 07:30,11,27.43,27.505,27.34,27.365,3009
20101201|2010-11-11 08:00,11,27.36,27.53,27.36,27.435,2855
20101201|2010-11-11 08:30,11,27.44,27.49,26.89,27.075,9812
20101201|2010-11-11 09:00,11,27.075,27.36,26.99,27.18,7379
20101201|2010-11-11 09:30,11,27.18,27.305,27.01,27.21,4989
20101201|2010-11-11 10:00,11,27.215,27.245,27.025,27.085,3782
20101201|2010-11-11 10:30,11,27.08,27.285,27.08,27.275,3377
20101201|2010-11-11 11:00,11,27.27,27.5,27.26,27.37,3373
20101201|2010-11-11 11:30,11,27.375,27.47,27.315,27.35,1783
20101201|2010-11-11 12:00,11,27.36,27.545,27.24,27.355,3025
20101201|2010-11-11 12:30,11,27.37,27.445,27.345,27.42,783
20101201|2010-11-11 13:00,11,27.41,27.5,27.395,27.48,770
20101201|2010-11-11 13:30,11,27.485,27.75,27.485,27.62,2490
20101201|2010-11-11 14:00,11,27.625,27.675,27.57,27.63,580
20101201|2010-11-11 14:30,11,27.63,27.69,27.56,27.69,476
20101201|2010-11-11 15:00,11,27.68,27.75,27.66,27.68,235
20101201|2010-11-11 15:30,11,27.68,27.75,27.66,27.67,152
20101201|2010-11-11 16:00,11,27.665,27.68,27.66,27.665,36
20101201|2010-11-11 17:00,12,27.685,27.69,27.615,27.615,152
20101201|2010-11-11 17:30,12,27.63,27.635,27.5,27.53,293
20101201|2010-11-11 18:00,12,27.52,27.57,27.475,27.565,506
20101201|2010-11-11 18:30,12,27.56,27.63,27.545,27.59,269
20101201|2010-11-11 19:00,12,27.585,27.595,27.325,27.335,551
20101201|2010-11-11 19:30,12,27.335,27.36,27.12,27.195,960
20101201|2010-11-11 20:00,12,27.19,27.28,27.1,27.145,551
20101201|2010-11-11 20:30,12,27.115,27.245,26.925,27.005,1178
20101201|2010-11-11 21:00,12,27.005,27.08,26.645,26.775,1861
20101201|2010-11-11 21:30,12,26.775,26.92,26.75,26.865,703
20101201|2010-11-11 22:00,12,26.84,26.895,26.825,26.855,328
20101201|2010-11-11 22:30,12,26.86,26.95,26.84,26.895,619
20101201|2010-11-11 23:00,12,26.895,26.925,26.72,26.77,534
20101201|2010-11-11 23:30,12,26.77,26.875,26.715,26.825,568
20101201|2010-11-12 00:00,12,26.835,26.945,26.815,26.87,579
20101201|2010-11-12 00:30,12,26.86,26.965,26.84,26.945,594
20101201|2010-11-12 01:00,12,26.95,26.95,26.74,26.765,1006
20101201|2010-11-12 01:30,12,26.765,26.79,26.66,26.73,1139
20101201|2010-11-12 02:00,12,26.73,26.81,26.55,26.765,2058
20101201|2010-11-12 02:30,12,26.76,26.905,26.755,26.87,1163
20101201|2010-11-12 03:00,12,26.87,26.925,26.805,26.805,642
20101201|2010-11-12 03:30,12,26.805,26.85,26.71,26.795,721
20101201|2010-11-12 04:00,12,26.785,26.915,26.775,26.905,569
20101201|2010-11-12 04:30,12,26.9,27.085,26.875,26.985,1500
20101201|2010-11-12 05:00,12,26.985,27.02,26.85,26.95,1212
20101201|2010-11-12 05:30,12,26.95,27,26.855,26.89,689
20101201|2010-11-12 06:00,12,26.9,26.96,26.78,26.955,1302
20101201|2010-11-12 06:30,12,26.945,26.97,26.825,26.89,1047
20101201|2010-11-12 07:00,12,26.885,26.905,26.78,26.89,1828
20101201|2010-11-12 07:30,12,26.895,27.15,26.895,27.115,4417
20101201|2010-11-12 08:00,12,27.12,27.22,27.07,27.15,3860
20101201|2010-11-12 08:30,12,27.145,27.3,27.13,27.21,6356
20101201|2010-11-12 09:00,12,27.215,27.24,26.87,26.965,5166
20101201|2010-11-12 09:30,12,26.87,26.9,26.13,26.16,9049
20101201|2010-11-12 10:00,12,26.16,26.485,26.08,26.4,8352
20101201|2010-11-12 10:30,12,26.4,26.47,26.015,26.21,7229
20101201|2010-11-12 11:00,12,26.21,26.215,25.805,25.91,7551
20101201|2010-11-12 11:30,12,25.91,25.995,25.76,25.925,6359
20101201|2010-11-12 12:00,12,25.925,26.065,25.89,25.97,4392
20101201|2010-11-12 12:30,12,25.975,26.08,25.92,25.925,2019
20101201|2010-11-12 13:00,12,25.93,25.985,25.9,25.915,1096
20101201|2010-11-12 13:30,12,25.92,26.065,25.91,26.035,683
20101201|2010-11-12 14:00,12,26.04,26.195,26.04,26.095,983
20101201|2010-11-12 14:30,12,26.09,26.15,26.05,26.05,714
20101201|2010-11-12 15:00,12,26.055,26.065,25.965,26.025,366
20101201|2010-11-12 15:30,12,26.035,26.06,26.01,26.06,132
20101201|2010-11-12 16:00,12,26.03,26.06,26.015,26.015,51
20101201|2010-11-14 17:00,15,26.025,26.055,25.925,25.975,811
20101201|2010-11-14 17:30,15,25.985,26.005,25.97,25.99,131
20101201|2010-11-14 18:00,15,25.99,26.32,25.98,26.32,989
20101201|2010-11-14 18:30,15,26.32,26.425,26.295,26.345,1060
20101201|2010-11-14 19:00,15,26.345,26.425,26.335,26.425,490
20101201|2010-11-14 19:30,15,26.42,26.475,26.355,26.41,487
20101201|2010-11-14 20:00,15,26.405,26.48,26.25,26.255,547
20101201|2010-11-14 20:30,15,26.265,26.305,26.185,26.28,355
20101201|2010-11-14 21:00,15,26.275,26.275,26.105,26.115,289
20101201|2010-11-14 21:30,15,26.125,26.15,26.01,26.1,476
20101201|2010-11-14 22:00,15,26.115,26.17,25.95,25.99,404
20101201|2010-11-14 22:30,15,25.98,26.12,25.97,26.1,542
20101201|2010-11-14 23:00,15,26.09,26.14,26.055,26.11,173
20101201|2010-11-14 23:30,15,26.105,26.105,25.87,25.885,661
20101201|2010-11-15 00:00,15,25.905,26.005,25.83,25.88,593
20101201|2010-11-15 00:30,15,25.88,26.045,25.87,25.98,460
20101201|2010-11-15 01:00,15,25.99,26.065,25.94,26.04,494
20101201|2010-11-15 01:30,15,26.035,26.05,25.92,25.94,342
20101201|2010-11-15 02:00,15,25.935,25.94,25.835,25.84,843
20101201|2010-11-15 02:30,15,25.835,25.985,25.775,25.98,1056
20101201|2010-11-15 03:00,15,25.98,26.065,25.935,26.035,830
20101201|2010-11-15 03:30,15,26.02,26.06,26,26.055,353
20101201|2010-11-15 04:00,15,26.06,26.18,26.04,26.12,899
20101201|2010-11-15 04:30,15,26.115,26.125,25.935,25.975,728
20101201|2010-11-15 05:00,15,25.975,26.11,25.925,26.075,486
20101201|2010-11-15 05:30,15,26.07,26.16,26.03,26.07,501
20101201|2010-11-15 06:00,15,26.075,26.11,25.93,25.965,780
20101201|2010-11-15 06:30,15,25.965,26.095,25.925,25.95,923
20101201|2010-11-15 07:00,15,25.96,26.01,25.805,25.9,2725
20101201|2010-11-15 07:30,15,25.905,25.985,25.705,25.875,5813
20101201|2010-11-15 08:00,15,25.875,26.155,25.865,26.1,6009
20101201|2010-11-15 08:30,15,26.11,26.175,26.005,26.095,4814
20101201|2010-11-15 09:00,15,26.105,26.17,25.855,26.16,5467
20101201|2010-11-15 09:30,15,26.16,26.455,26.155,26.33,6073
20101201|2010-11-15 10:00,15,26.32,26.38,26.21,26.27,3290
20101201|2010-11-15 10:30,15,26.27,26.44,26.26,26.35,2391
20101201|2010-11-15 11:00,15,26.345,26.425,26.13,26.17,2653
20101201|2010-11-15 11:30,15,26.165,26.28,26.15,26.185,1671
20101201|2010-11-15 12:00,15,26.18,26.21,26.02,26.04,2487
20101201|2010-11-15 12:30,15,26.045,26.09,25.85,25.905,2490
20101201|2010-11-15 13:00,15,25.905,26.015,25.855,25.92,1298
20101201|2010-11-15 13:30,15,25.92,25.92,25.645,25.725,2489
20101201|2010-11-15 14:00,15,25.73,25.76,25.555,25.72,2064
20101201|2010-11-15 14:30,15,25.71,25.725,25.475,25.49,2040
20101201|2010-11-15 15:00,15,25.495,25.55,25.4,25.5,960
20101201|2010-11-15 15:30,15,25.5,25.51,25.44,25.45,221
20101201|2010-11-15 16:00,15,25.45,25.55,25.45,25.505,110
20101201|2010-11-15 17:00,16,25.56,25.575,25.465,25.535,292
20101201|2010-11-15 17:30,16,25.535,25.54,25.435,25.495,164
20101201|2010-11-15 18:00,16,25.5,25.58,25.49,25.56,541
20101201|2010-11-15 18:30,16,25.56,25.735,25.545,25.65,861
20101201|2010-11-15 19:00,16,25.665,25.775,25.64,25.685,622
20101201|2010-11-15 19:30,16,25.68,25.705,25.575,25.585,468
20101201|2010-11-15 20:00,16,25.63,25.685,25.58,25.625,335
20101201|2010-11-15 20:30,16,25.63,25.72,25.6,25.705,428
20101201|2010-11-15 21:00,16,25.7,25.705,25.605,25.64,238
20101201|2010-11-15 21:30,16,25.635,25.67,25.565,25.645,313
20101201|2010-11-15 22:00,16,25.65,25.73,25.65,25.73,230
20101201|2010-11-15 22:30,16,25.73,25.85,25.73,25.81,727
20101201|2010-11-15 23:00,16,25.805,25.85,25.78,25.785,389
20101201|2010-11-15 23:30,16,25.785,25.815,25.69,25.705,589
20101201|2010-11-16 00:00,16,25.705,25.715,25.61,25.675,486
20101201|2010-11-16 00:30,16,25.685,25.69,25.61,25.63,199
20101201|2010-11-16 01:00,16,25.635,25.64,25.57,25.595,365
20101201|2010-11-16 01:30,16,25.58,25.67,25.52,25.655,484
20101201|2010-11-16 02:00,16,25.655,25.685,25.585,25.6,686
20101201|2010-11-16 02:30,16,25.6,25.68,25.59,25.63,407
20101201|2010-11-16 03:00,16,25.63,25.67,25.62,25.665,226
20101201|2010-11-16 03:30,16,25.67,25.73,25.62,25.69,611
20101201|2010-11-16 04:00,16,25.685,25.725,25.665,25.69,294
20101201|2010-11-16 04:30,16,25.69,25.75,25.635,25.655,259
20101201|2010-11-16 05:00,16,25.65,25.66,25.38,25.44,2055
20101201|2010-11-16 05:30,16,25.44,25.6,25.415,25.49,1468
20101201|2010-11-16 06:00,16,25.495,25.545,25.445,25.49,997
20101201|2010-11-16 06:30,16,25.49,25.56,25.45,25.46,802
20101201|2010-11-16 07:00,16,25.46,25.46,25.275,25.35,3937
20101201|2010-11-16 07:30,16,25.37,25.53,25.36,25.405,4726
20101201|2010-11-16 08:00,16,25.405,25.52,25.35,25.445,3482
20101201|2010-11-16 08:30,16,25.44,25.6,25.22,25.34,7579
20101201|2010-11-16 09:00,16,25.345,25.485,25.265,25.395,4607
20101201|2010-11-16 09:30,16,25.39,25.39,25.13,25.22,7985
20101201|2010-11-16 10:00,16,25.22,25.24,25.125,25.18,5255
20101201|2010-11-16 10:30,16,25.185,25.24,24.98,25.14,8429
20101201|2010-11-16 11:00,16,25.14,25.27,25.1,25.18,3913
20101201|2010-11-16 11:30,16,25.175,25.38,25.07,25.295,4645
20101201|2010-11-16 12:00,16,25.3,25.395,25.18,25.37,3157
20101201|2010-11-16 12:30,16,25.37,25.54,25.355,25.54,2475
20101201|2010-11-16 13:00,16,25.545,25.58,25.325,25.35,2455
20101201|2010-11-16 13:30,16,25.35,25.5,25.32,25.47,881
20101201|2010-11-16 14:00,16,25.465,25.505,25.295,25.385,1083
20101201|2010-11-16 14:30,16,25.385,25.51,25.375,25.465,661
20101201|2010-11-16 15:00,16,25.44,25.49,25.415,25.48,230
20101201|2010-11-16 15:30,16,25.47,25.485,25.44,25.44,98
20101201|2010-11-16 16:00,16,25.44,25.45,25.365,25.365,137
20101201|2010-11-16 17:00,17,25.41,25.505,25.33,25.37,375
20101201|2010-11-16 17:30,17,25.375,25.41,25.34,25.41,100
20101201|2010-11-16 18:00,17,25.38,25.39,25.255,25.355,334
20101201|2010-11-16 18:30,17,25.35,25.485,25.32,25.455,482
20101201|2010-11-16 19:00,17,25.47,25.495,25.3,25.34,329
20101201|2010-11-16 19:30,17,25.355,25.47,25.345,25.47,243
20101201|2010-11-16 20:00,17,25.47,25.47,25.335,25.345,242
20101201|2010-11-16 20:30,17,25.34,25.38,25.285,25.355,478
20101201|2010-11-16 21:00,17,25.355,25.415,25.335,25.38,281
20101201|2010-11-16 21:30,17,25.37,25.38,25.335,25.34,126
20101201|2010-11-16 22:00,17,25.34,25.39,25.335,25.365,87
20101201|2010-11-16 22:30,17,25.355,25.39,25.35,25.365,52
20101201|2010-11-16 23:00,17,25.375,25.445,25.355,25.41,210
20101201|2010-11-16 23:30,17,25.385,25.44,25.335,25.4,176
20101201|2010-11-17 00:00,17,25.405,25.45,25.4,25.415,168
20101201|2010-11-17 00:30,17,25.405,25.41,25.305,25.31,370
20101201|2010-11-17 01:00,17,25.325,25.37,25.27,25.33,497
20101201|2010-11-17 01:30,17,25.325,25.35,25.07,25.105,1317
20101201|2010-11-17 02:00,17,25.1,25.125,25.015,25.09,1439
20101201|2010-11-17 02:30,17,25.09,25.185,25.06,25.16,663
20101201|2010-11-17 03:00,17,25.16,25.32,25.14,25.275,955
20101201|2010-11-17 03:30,17,25.28,25.39,25.23,25.365,773
20101201|2010-11-17 04:00,17,25.36,25.395,25.315,25.34,326
20101201|2010-11-17 04:30,17,25.34,25.43,25.32,25.41,407
20101201|2010-11-17 05:00,17,25.42,25.42,25.27,25.345,713
20101201|2010-11-17 05:30,17,25.33,25.33,25.195,25.235,647
20101201|2010-11-17 06:00,17,25.245,25.265,25.17,25.2,713
20101201|2010-11-17 06:30,17,25.19,25.57,25.185,25.43,1906
20101201|2010-11-17 07:00,17,25.425,25.635,25.395,25.59,2947
20101201|2010-11-17 07:30,17,25.585,25.69,25.475,25.545,4868
20101201|2010-11-17 08:00,17,25.54,25.57,25.43,25.53,3343
20101201|2010-11-17 08:30,17,25.53,25.57,25.415,25.52,4079
20101201|2010-11-17 09:00,17,25.52,25.8,25.495,25.73,6138
20101201|2010-11-17 09:30,17,25.735,25.905,25.715,25.775,5373
20101201|2010-11-17 10:00,17,25.77,25.875,25.66,25.83,3813
20101201|2010-11-17 10:30,17,25.825,25.845,25.665,25.79,2997
20101201|2010-11-17 11:00,17,25.79,25.88,25.66,25.68,2560
20101201|2010-11-17 11:30,17,25.685,25.685,25.54,25.55,2955
20101201|2010-11-17 12:00,17,25.55,25.555,25.43,25.495,2793
20101201|2010-11-17 12:30,17,25.505,25.64,25.505,25.61,1486
20101201|2010-11-17 13:00,17,25.615,25.65,25.49,25.55,1267
20101201|2010-11-17 13:30,17,25.545,25.58,25.51,25.525,351
20101201|2010-11-17 14:00,17,25.52,25.54,25.415,25.415,817
20101201|2010-11-17 14:30,17,25.42,25.615,25.415,25.535,1113
20101201|2010-11-17 15:00,17,25.55,25.61,25.55,25.61,94
20101201|2010-11-17 15:30,17,25.61,25.615,25.575,25.615,71
20101201|2010-11-17 16:00,17,25.61,25.625,25.605,25.625,27
20101201|2010-11-17 17:00,18,25.59,25.71,25.59,25.65,261
20101201|2010-11-17 17:30,18,25.66,25.745,25.645,25.73,178
20101201|2010-11-17 18:00,18,25.74,25.86,25.71,25.83,456
20101201|2010-11-17 18:30,18,25.825,25.995,25.81,25.945,957
20101201|2010-11-17 19:00,18,25.95,26.07,25.88,26.055,657
20101201|2010-11-17 19:30,18,26.055,26.135,26.02,26.1,795
20101201|2010-11-17 20:00,18,26.085,26.22,26.085,26.155,761
20101201|2010-11-17 20:30,18,26.16,26.185,26.03,26.055,542
20101201|2010-11-17 21:00,18,26.045,26.295,26.045,26.265,691
20101201|2010-11-17 21:30,18,26.255,26.26,26.145,26.155,348
20101201|2010-11-17 22:00,18,26.155,26.19,26.11,26.14,344
20101201|2010-11-17 22:30,18,26.14,26.16,26.05,26.085,531
20101201|2010-11-17 23:00,18,26.085,26.12,26.045,26.075,324
20101201|2010-11-17 23:30,18,26.07,26.215,26.07,26.195,454
20101201|2010-11-18 00:00,18,26.2,26.26,26.2,26.245,324
20101201|2010-11-18 00:30,18,26.26,26.27,26.155,26.185,481
20101201|2010-11-18 01:00,18,26.185,26.275,26.18,26.22,379
20101201|2010-11-18 01:30,18,26.215,26.38,26.19,26.3,1741
20101201|2010-11-18 02:00,18,26.31,26.35,26.23,26.295,1093
20101201|2010-11-18 02:30,18,26.3,26.47,26.275,26.435,1258
20101201|2010-11-18 03:00,18,26.44,26.6,26.44,26.485,1583
20101201|2010-11-18 03:30,18,26.49,26.49,26.385,26.465,824
20101201|2010-11-18 04:00,18,26.46,26.48,26.365,26.365,559
20101201|2010-11-18 04:30,18,26.365,26.485,26.355,26.45,402
20101201|2010-11-18 05:00,18,26.45,26.475,26.44,26.455,358
20101201|2010-11-18 05:30,18,26.45,26.52,26.43,26.44,907
20101201|2010-11-18 06:00,18,26.44,26.585,26.44,26.545,1183
20101201|2010-11-18 06:30,18,26.535,26.67,26.505,26.59,1527
20101201|2010-11-18 07:00,18,26.59,26.645,26.46,26.475,1522
20101201|2010-11-18 07:30,18,26.475,26.645,26.455,26.475,3465
20101201|2010-11-18 08:00,18,26.475,26.51,26.385,26.42,3360
20101201|2010-11-18 08:30,18,26.415,26.475,26.35,26.47,3242
20101201|2010-11-18 09:00,18,26.47,26.49,26.325,26.42,4844
20101201|2010-11-18 09:30,18,26.415,26.475,26.36,26.46,2539
20101201|2010-11-18 10:00,18,26.455,26.88,26.45,26.785,7018
20101201|2010-11-18 10:30,18,26.785,27.04,26.775,26.885,5971
20101201|2010-11-18 11:00,18,26.885,26.98,26.825,26.85,3338
20101201|2010-11-18 11:30,18,26.85,26.85,26.665,26.735,3315
20101201|2010-11-18 12:00,18,26.73,26.89,26.675,26.86,2172
20101201|2010-11-18 12:30,18,26.85,26.925,26.805,26.875,1215
20101201|2010-11-18 13:00,18,26.87,26.91,26.745,26.805,791
20101201|2010-11-18 13:30,18,26.81,26.92,26.81,26.905,509
20101201|2010-11-18 14:00,18,26.905,26.95,26.85,26.92,556
20101201|2010-11-18 14:30,18,26.925,26.94,26.83,26.93,591
20101201|2010-11-18 15:00,18,26.93,26.955,26.9,26.955,217
20101201|2010-11-18 15:30,18,26.945,26.95,26.9,26.95,74
20101201|2010-11-18 16:00,18,26.95,26.96,26.925,26.96,52
20101201|2010-11-18 17:00,19,26.945,27.33,26.935,27.22,878
20101201|2010-11-18 17:30,19,27.22,27.4,27.19,27.35,505
20101201|2010-11-18 18:00,19,27.34,27.34,27.17,27.23,597
20101201|2010-11-18 18:30,19,27.22,27.24,27.16,27.225,306
20101201|2010-11-18 19:00,19,27.21,27.32,27.17,27.28,482
20101201|2010-11-18 19:30,19,27.275,27.29,27.225,27.27,192
20101201|2010-11-18 20:00,19,27.26,27.335,27.26,27.31,274
20101201|2010-11-18 20:30,19,27.31,27.375,27.24,27.275,351
20101201|2010-11-18 21:00,19,27.26,27.275,27.05,27.09,607
20101201|2010-11-18 21:30,19,27.085,27.085,26.86,26.875,840
20101201|2010-11-18 22:00,19,26.87,26.905,26.705,26.785,1183
20101201|2010-11-18 22:30,19,26.78,26.945,26.72,26.9,573
20101201|2010-11-18 23:00,19,26.9,26.915,26.76,26.8,556
20101201|2010-11-18 23:30,19,26.8,26.9,26.78,26.85,414
20101201|2010-11-19 00:00,19,26.855,26.98,26.8,26.95,439
20101201|2010-11-19 00:30,19,26.95,27.12,26.95,27.11,847
20101201|2010-11-19 01:00,19,27.105,27.16,27.06,27.135,681
20101201|2010-11-19 01:30,19,27.135,27.15,27.035,27.115,453
20101201|2010-11-19 02:00,19,27.115,27.17,27.035,27.15,823
20101201|2010-11-19 02:30,19,27.155,27.29,27.1,27.275,1277
20101201|2010-11-19 03:00,19,27.27,27.35,27.225,27.33,1149
20101201|2010-11-19 03:30,19,27.335,27.365,27.14,27.205,1309
20101201|2010-11-19 04:00,19,27.21,27.235,27.11,27.15,903
20101201|2010-11-19 04:30,19,27.15,27.27,26.825,27.15,3224
20101201|2010-11-19 05:00,19,27.15,27.2,26.97,27.06,886
20101201|2010-11-19 05:30,19,27.07,27.13,27.05,27.11,426
20101201|2010-11-19 06:00,19,27.11,27.11,26.86,26.925,1415
20101201|2010-11-19 06:30,19,26.92,26.96,26.85,26.87,1301
20101201|2010-11-19 07:00,19,26.87,26.87,26.56,26.7,4290
20101201|2010-11-19 07:30,19,26.69,26.8,26.53,26.585,4233
20101201|2010-11-19 08:00,19,26.575,26.625,26.46,26.59,4191
20101201|2010-11-19 08:30,19,26.59,26.675,26.345,26.46,5178
20101201|2010-11-19 09:00,19,26.45,26.58,26.375,26.54,4359
20101201|2010-11-19 09:30,19,26.53,26.985,26.48,26.83,6652
20101201|2010-11-19 10:00,19,26.83,27.11,26.78,26.93,5970
20101201|2010-11-19 10:30,19,26.93,26.985,26.835,26.9,2427
20101201|2010-11-19 11:00,19,26.905,27.04,26.87,26.915,1806
20101201|2010-11-19 11:30,19,26.92,27.205,26.89,27.205,3238
20101201|2010-11-19 12:00,19,27.2,27.31,27.125,27.145,4074
20101201|2010-11-19 12:30,19,27.14,27.19,27.05,27.14,1018
20101201|2010-11-19 13:00,19,27.145,27.325,27.145,27.295,1617
20101201|2010-11-19 13:30,19,27.3,27.37,27.275,27.295,980
20101201|2010-11-19 14:00,19,27.3,27.305,27.155,27.175,748
20101201|2010-11-19 14:30,19,27.185,27.365,27.15,27.3,856
20101201|2010-11-19 15:00,19,27.3,27.345,27.285,27.315,136
20101201|2010-11-19 15:30,19,27.32,27.34,27.245,27.29,109
20101201|2010-11-19 16:00,19,27.29,27.32,27.285,27.315,58
20101201|2010-11-21 17:00,22,27.59,27.875,27.525,27.77,1334
20101201|2010-11-21 17:30,22,27.76,27.765,27.665,27.69,249
20101201|2010-11-21 18:00,22,27.69,27.72,27.54,27.595,654
20101201|2010-11-21 18:30,22,27.6,27.62,27.535,27.615,413
20101201|2010-11-21 19:00,22,27.595,27.655,27.535,27.625,598
20101201|2010-11-21 19:30,22,27.625,27.74,27.6,27.685,502
20101201|2010-11-21 20:00,22,27.695,27.72,27.605,27.655,327
20101201|2010-11-21 20:30,22,27.66,27.68,27.615,27.62,222
20101201|2010-11-21 21:00,22,27.625,27.625,27.51,27.61,455
20101201|2010-11-21 21:30,22,27.605,27.67,27.56,27.645,180
20101201|2010-11-21 22:00,22,27.655,27.68,27.565,27.59,206
20101201|2010-11-21 22:30,22,27.6,27.74,27.6,27.73,388
20101201|2010-11-21 23:00,22,27.73,27.76,27.67,27.755,346
20101201|2010-11-21 23:30,22,27.75,27.76,27.69,27.695,284
20101201|2010-11-22 00:00,22,27.685,27.69,27.64,27.65,237
20101201|2010-11-22 00:30,22,27.645,27.655,27.575,27.575,413
20101201|2010-11-22 01:00,22,27.58,27.895,27.58,27.84,1329
20101201|2010-11-22 01:30,22,27.84,27.855,27.695,27.725,821
20101201|2010-11-22 02:00,22,27.715,27.74,27.655,27.66,750
20101201|2010-11-22 02:30,22,27.66,27.68,27.585,27.665,873
20101201|2010-11-22 03:00,22,27.67,27.68,27.535,27.55,707
20101201|2010-11-22 03:30,22,27.545,27.55,27.44,27.47,1099
20101201|2010-11-22 04:00,22,27.47,27.595,27.46,27.525,620
20101201|2010-11-22 04:30,22,27.525,27.535,27.47,27.535,410
20101201|2010-11-22 05:00,22,27.53,27.53,27.435,27.47,473
20101201|2010-11-22 05:30,22,27.475,27.525,27.365,27.415,916
20101201|2010-11-22 06:00,22,27.405,27.43,27.295,27.375,1310
20101201|2010-11-22 06:30,22,27.375,27.5,27.335,27.4,978
20101201|2010-11-22 07:00,22,27.4,27.4,27.24,27.25,2247
20101201|2010-11-22 07:30,22,27.26,27.28,27.165,27.245,2857
20101201|2010-11-22 08:00,22,27.245,27.28,27.09,27.205,2437
20101201|2010-11-22 08:30,22,27.21,27.485,27.205,27.465,3802
20101201|2010-11-22 09:00,22,27.475,27.525,27.32,27.325,2833
20101201|2010-11-22 09:30,22,27.325,27.365,27.145,27.245,4850
20101201|2010-11-22 10:00,22,27.25,27.29,27.075,27.27,2957
20101201|2010-11-22 10:30,22,27.27,27.495,27.225,27.42,3047
20101201|2010-11-22 11:00,22,27.43,27.61,27.41,27.45,3481
20101201|2010-11-22 11:30,22,27.455,27.67,27.32,27.57,3889
20101201|2010-11-22 12:00,22,27.575,27.615,27.41,27.53,3618
20101201|2010-11-22 12:30,22,27.535,27.65,27.455,27.58,1554
20101201|2010-11-22 13:00,22,27.57,27.68,27.565,27.615,1303
20101201|2010-11-22 13:30,22,27.62,27.75,27.57,27.72,1441
20101201|2010-11-22 14:00,22,27.73,27.795,27.685,27.695,816
20101201|2010-11-22 14:30,22,27.7,27.8,27.695,27.77,781
20101201|2010-11-22 15:00,22,27.77,27.83,27.73,27.8,350
20101201|2010-11-22 15:30,22,27.79,27.845,27.79,27.845,147
20101201|2010-11-22 16:00,22,27.84,27.85,27.82,27.85,92
20101201|2010-11-22 17:00,23,27.85,27.885,27.735,27.87,417
20101201|2010-11-22 17:30,23,27.845,27.85,27.725,27.75,172
20101201|2010-11-22 18:00,23,27.755,27.77,27.685,27.73,251
20101201|2010-11-22 18:30,23,27.73,27.73,27.665,27.695,240
20101201|2010-11-22 19:00,23,27.69,27.73,27.615,27.67,455
20101201|2010-11-22 19:30,23,27.67,27.72,27.64,27.72,189
20101201|2010-11-22 20:00,23,27.7,27.765,27.625,27.645,348
20101201|2010-11-22 20:30,23,27.64,27.65,27.58,27.605,303
20101201|2010-11-22 21:00,23,27.6,27.615,27.535,27.6,345
20101201|2010-11-22 21:30,23,27.585,27.595,27.54,27.57,92
20101201|2010-11-22 22:00,23,27.57,27.65,27.56,27.61,248
20101201|2010-11-22 22:30,23,27.605,27.605,27.44,27.445,563
20101201|2010-11-22 23:00,23,27.44,27.495,27.435,27.495,231
20101201|2010-11-22 23:30,23,27.49,27.53,27.47,27.485,197
20101201|2010-11-23 00:00,23,27.49,27.61,27.435,27.61,741
20101201|2010-11-23 00:30,23,27.605,27.625,27.54,27.595,562
20101201|2010-11-23 01:00,23,27.605,27.755,27.565,27.62,1063
20101201|2010-11-23 01:30,23,27.625,27.64,27.47,27.56,914
20101201|2010-11-23 02:00,23,27.56,27.62,27.535,27.6,956
20101201|2010-11-23 02:30,23,27.6,27.635,27.565,27.62,757
20101201|2010-11-23 03:00,23,27.62,27.7,27.585,27.65,934
20101201|2010-11-23 03:30,23,27.66,27.665,27.57,27.59,665
20101201|2010-11-23 04:00,23,27.6,27.6,27.425,27.43,951
20101201|2010-11-23 04:30,23,27.43,27.46,27.235,27.335,2286
20101201|2010-11-23 05:00,23,27.335,27.425,27.225,27.3,1205
20101201|2010-11-23 05:30,23,27.295,27.375,27.25,27.32,904
20101201|2010-11-23 06:00,23,27.33,27.34,27.08,27.19,2004
20101201|2010-11-23 06:30,23,27.185,27.24,27.02,27.045,2433
20101201|2010-11-23 07:00,23,27.05,27.24,27.05,27.235,1678
20101201|2010-11-23 07:30,23,27.215,27.345,27.195,27.305,4242
20101201|2010-11-23 08:00,23,27.3,27.63,27.3,27.565,5892
20101201|2010-11-23 08:30,23,27.565,27.685,27.46,27.63,5635
20101201|2010-11-23 09:00,23,27.63,27.675,27.525,27.665,3399
20101201|2010-11-23 09:30,23,27.67,27.675,27.43,27.56,4102
20101201|2010-11-23 10:00,23,27.555,27.585,27.16,27.255,5016
20101201|2010-11-23 10:30,23,27.255,27.48,27.185,27.44,2871
20101201|2010-11-23 11:00,23,27.44,27.47,27.315,27.44,1819
20101201|2010-11-23 11:30,23,27.445,27.68,27.385,27.585,3205
20101201|2010-11-23 12:00,23,27.585,27.73,27.49,27.605,3562
20101201|2010-11-23 12:30,23,27.6,27.635,27.5,27.55,983
20101201|2010-11-23 13:00,23,27.56,27.67,27.275,27.4,2087
20101201|2010-11-23 13:30,23,27.4,27.535,27.325,27.47,860
20101201|2010-11-23 14:00,23,27.465,27.515,27.455,27.48,337
20101201|2010-11-23 14:30,23,27.475,27.495,27.405,27.445,640
20101201|2010-11-23 15:00,23,27.435,27.485,27.415,27.455,281
20101201|2010-11-23 15:30,23,27.45,27.515,27.39,27.485,221
20101201|2010-11-23 16:00,23,27.485,27.5,27.46,27.485,68
20101201|2010-11-23 17:00,24,27.515,27.53,27.445,27.495,117
20101201|2010-11-23 17:30,24,27.485,27.49,27.36,27.38,114
20101201|2010-11-23 18:00,24,27.375,27.435,27.325,27.405,386
20101201|2010-11-23 18:30,24,27.4,27.48,27.4,27.425,225
20101201|2010-11-23 19:00,24,27.42,27.65,27.395,27.615,383
20101201|2010-11-23 19:30,24,27.615,27.685,27.57,27.63,365
20101201|2010-11-23 20:00,24,27.63,27.63,27.57,27.615,237
20101201|2010-11-23 20:30,24,27.61,27.615,27.51,27.55,167
20101201|2010-11-23 21:00,24,27.56,27.56,27.515,27.555,94
20101201|2010-11-23 21:30,24,27.555,27.58,27.53,27.545,111
20101201|2010-11-23 22:00,24,27.545,27.6,27.54,27.57,65
20101201|2010-11-23 22:30,24,27.58,27.595,27.555,27.59,161
20101201|2010-11-23 23:00,24,27.585,27.6,27.56,27.57,102
20101201|2010-11-23 23:30,24,27.575,27.63,27.575,27.595,169
20101201|2010-11-24 00:00,24,27.59,27.59,27.505,27.54,182
20101201|2010-11-24 00:30,24,27.54,27.615,27.53,27.57,139
20101201|2010-11-24 01:00,24,27.575,27.66,27.55,27.59,365
20101201|2010-11-24 01:30,24,27.595,27.62,27.455,27.505,487
20101201|2010-11-24 02:00,24,27.495,27.495,27.36,27.425,838
20101201|2010-11-24 02:30,24,27.425,27.545,27.35,27.45,912
20101201|2010-11-24 03:00,24,27.46,27.56,27.405,27.49,840
20101201|2010-11-24 03:30,24,27.49,27.515,27.44,27.465,401
20101201|2010-11-24 04:00,24,27.46,27.48,27.38,27.42,438
20101201|2010-11-24 04:30,24,27.41,27.49,27.38,27.49,432
20101201|2010-11-24 05:00,24,27.49,27.515,27.425,27.435,416
20101201|2010-11-24 05:30,24,27.435,27.45,27.345,27.375,678
20101201|2010-11-24 06:00,24,27.385,27.465,27.31,27.41,791
20101201|2010-11-24 06:30,24,27.41,27.45,27.375,27.405,349
20101201|2010-11-24 07:00,24,27.42,27.475,27.33,27.42,1280
20101201|2010-11-24 07:30,24,27.415,27.425,27.24,27.365,4496
20101201|2010-11-24 08:00,24,27.37,27.46,27.305,27.35,2084
20101201|2010-11-24 08:30,24,27.35,27.46,27.345,27.365,2173
20101201|2010-11-24 09:00,24,27.36,27.38,27.1,27.305,5895
20101201|2010-11-24 09:30,24,27.295,27.52,27.27,27.5,3963
20101201|2010-11-24 10:00,24,27.505,27.61,27.385,27.445,3846
20101201|2010-11-24 10:30,24,27.445,27.505,27.405,27.46,1691
20101201|2010-11-24 11:00,24,27.465,27.495,27.385,27.44,1036
20101201|2010-11-24 11:30,24,27.44,27.52,27.43,27.485,902
20101201|2010-11-24 12:00,24,27.49,27.585,27.46,27.545,1844
20101201|2010-11-24 12:30,24,27.55,27.56,27.48,27.535,574
20101201|2010-11-24 13:00,24,27.53,27.55,27.475,27.52,372
20101201|2010-11-24 13:30,24,27.53,27.56,27.52,27.53,294
20101201|2010-11-24 14:00,24,27.53,27.575,27.53,27.545,281
20101201|2010-11-24 14:30,24,27.55,27.575,27.525,27.525,296
20101201|2010-11-24 15:00,24,27.53,27.585,27.53,27.555,98
20101201|2010-11-24 15:30,24,27.555,27.585,27.535,27.565,61
20101201|2010-11-24 16:00,24,27.565,27.58,27.525,27.58,62
20101201|2010-11-24 17:00,26,27.57,27.58,27.375,27.515,512
20101201|2010-11-24 17:30,26,27.55,27.56,27.465,27.505,56
20101201|2010-11-24 18:00,26,27.495,27.53,27.465,27.47,34
20101201|2010-11-24 18:30,26,27.49,27.53,27.405,27.44,125
20101201|2010-11-24 19:00,26,27.445,27.475,27.315,27.435,287
20101201|2010-11-24 19:30,26,27.435,27.5,27.415,27.465,90
20101201|2010-11-24 20:00,26,27.455,27.46,27.45,27.45,15
20101201|2010-11-24 20:30,26,27.45,27.48,27.37,27.48,76
20101201|2010-11-24 21:00,26,27.445,27.48,27.44,27.47,31
20101201|2010-11-24 21:30,26,27.47,27.475,27.44,27.46,18
20101201|2010-11-24 22:00,26,27.46,27.49,27.435,27.475,38
20101201|2010-11-24 22:30,26,27.475,27.49,27.425,27.43,68
20101201|2010-11-24 23:00,26,27.43,27.44,27.395,27.41,122
20101201|2010-11-24 23:30,26,27.405,27.42,27.375,27.41,83
20101201|2010-11-25 00:00,26,27.415,27.45,27.415,27.435,21
20101201|2010-11-25 00:30,26,27.43,27.44,27.405,27.44,58
20101201|2010-11-25 01:00,26,27.435,27.44,27.41,27.425,105
20101201|2010-11-25 01:30,26,27.42,27.425,27.365,27.37,211
20101201|2010-11-25 02:00,26,27.37,27.41,27.325,27.375,480
20101201|2010-11-25 02:30,26,27.375,27.42,27.35,27.375,278
20101201|2010-11-25 03:00,26,27.375,27.385,27.35,27.37,153
20101201|2010-11-25 03:30,26,27.36,27.38,27.325,27.35,236
20101201|2010-11-25 04:00,26,27.355,27.39,27.325,27.38,226
20101201|2010-11-25 04:30,26,27.38,27.45,27.355,27.44,349
20101201|2010-11-25 05:00,26,27.435,27.52,27.42,27.48,381
20101201|2010-11-25 05:30,26,27.485,27.485,27.405,27.43,306
20101201|2010-11-25 06:00,26,27.41,27.47,27.375,27.43,249
20101201|2010-11-25 06:30,26,27.44,27.44,27.38,27.41,169
20101201|2010-11-25 07:00,26,27.4,27.415,27.365,27.395,191
20101201|2010-11-25 07:30,26,27.4,27.49,27.395,27.465,263
20101201|2010-11-25 08:00,26,27.465,27.55,27.44,27.515,401
20101201|2010-11-25 08:30,26,27.505,27.505,27.43,27.47,301
20101201|2010-11-25 09:00,26,27.48,27.51,27.465,27.49,148
20101201|2010-11-25 09:30,26,27.475,27.5,27.45,27.47,101
20101201|2010-11-25 10:00,26,27.465,27.565,27.455,27.53,329
20101201|2010-11-25 10:30,26,27.53,27.55,27.505,27.535,90
20101201|2010-11-25 11:00,26,27.54,27.565,27.535,27.55,56
20101201|2010-11-25 11:30,26,27.555,27.565,27.55,27.56,30
20101201|2010-11-25 12:00,26,27.565,27.565,27.555,27.555,36
20101201|2010-11-25 17:00,26,27.525,27.525,27.45,27.49,86
20101201|2010-11-25 17:30,26,27.485,27.51,27.46,27.49,23
20101201|2010-11-25 18:00,26,27.495,27.555,27.495,27.54,74
20101201|2010-11-25 18:30,26,27.535,27.54,27.465,27.47,61
20101201|2010-11-25 19:00,26,27.475,27.48,27.455,27.46,25
20101201|2010-11-25 19:30,26,27.465,27.47,27.41,27.44,85
20101201|2010-11-25 20:00,26,27.445,27.445,27.415,27.43,27
20101201|2010-11-25 20:30,26,27.42,27.45,27.42,27.44,29
20101201|2010-11-25 21:00,26,27.435,27.455,27.425,27.455,18
20101201|2010-11-25 21:30,26,27.445,27.455,27.43,27.43,26
20101201|2010-11-25 22:00,26,27.45,27.45,27.43,27.445,22
20101201|2010-11-25 22:30,26,27.44,27.445,27.405,27.41,73
20101201|2010-11-25 23:00,26,27.405,27.405,27.34,27.375,191
20101201|2010-11-25 23:30,26,27.37,27.375,27.335,27.345,156
20101201|2010-11-26 00:00,26,27.33,27.345,27.215,27.245,399
20101201|2010-11-26 00:30,26,27.25,27.275,27.045,27.115,911
20101201|2010-11-26 01:00,26,27.125,27.175,27.085,27.14,519
20101201|2010-11-26 01:30,26,27.13,27.18,27.09,27.09,405
20101201|2010-11-26 02:00,26,27.09,27.29,27.085,27.28,724
20101201|2010-11-26 02:30,26,27.28,27.29,27.215,27.215,312
20101201|2010-11-26 03:00,26,27.225,27.25,27.155,27.185,423
20101201|2010-11-26 03:30,26,27.185,27.215,27.11,27.215,732
20101201|2010-11-26 04:00,26,27.215,27.215,27.11,27.16,528
20101201|2010-11-26 04:30,26,27.16,27.17,27.09,27.145,616
20101201|2010-11-26 05:00,26,27.14,27.14,26.655,26.695,2723
20101201|2010-11-26 05:30,26,26.7,26.74,26.53,26.59,2231
20101201|2010-11-26 06:00,26,26.59,26.7,26.585,26.68,875
20101201|2010-11-26 06:30,26,26.685,26.755,26.605,26.685,919
20101201|2010-11-26 07:00,26,26.68,26.73,26.535,26.645,1608
20101201|2010-11-26 07:30,26,26.645,26.695,26.4,26.525,2944
20101201|2010-11-26 08:00,26,26.525,26.67,26.525,26.6,1270
20101201|2010-11-26 08:30,26,26.595,26.73,26.51,26.695,2468
20101201|2010-11-26 09:00,26,26.7,26.905,26.685,26.85,2132
20101201|2010-11-26 09:30,26,26.845,26.895,26.765,26.795,1173
20101201|2010-11-26 10:00,26,26.79,26.82,26.725,26.725,693
20101201|2010-11-26 10:30,26,26.74,26.82,26.685,26.79,739
20101201|2010-11-26 11:00,26,26.78,26.84,26.75,26.815,387
20101201|2010-11-26 11:30,26,26.82,26.84,26.745,26.76,405
20101201|2010-11-26 12:00,26,26.76,26.775,26.65,26.75,461
20101201|2010-11-26 12:30,26,26.76,26.77,26.67,26.685,199
20101201|2010-11-28 17:00,29,26.735,26.845,26.66,26.66,265
20101201|2010-11-28 17:30,29,26.665,26.73,26.625,26.64,102
20101201|2010-11-28 18:00,29,26.655,26.7,26.605,26.63,167
20101201|2010-11-28 18:30,29,26.63,26.65,26.45,26.52,370
20101201|2010-11-28 19:00,29,26.52,26.56,26.465,26.47,142
20101201|2010-11-28 19:30,29,26.48,26.685,26.47,26.66,283
20101201|2010-11-28 20:00,29,26.66,26.87,26.66,26.87,360
20101201|2010-11-28 20:30,29,26.865,26.89,26.74,26.835,203
20101201|2010-11-28 21:00,29,26.84,26.87,26.775,26.82,131
20101201|2010-11-28 21:30,29,26.815,26.855,26.745,26.78,123
20101201|2010-11-28 22:00,29,26.795,26.82,26.64,26.65,197
20101201|2010-11-28 22:30,29,26.66,26.68,26.565,26.62,347
20101201|2010-11-28 23:00,29,26.62,26.65,26.57,26.6,145
20101201|2010-11-28 23:30,29,26.59,26.7,26.59,26.685,83
20101201|2010-11-29 00:00,29,26.685,26.85,26.685,26.775,216
20101201|2010-11-29 00:30,29,26.77,26.795,26.76,26.78,48
20101201|2010-11-29 01:00,29,26.76,27.165,26.755,27.02,898
20101201|2010-11-29 01:30,29,27.035,27.105,26.99,27.105,135
20101201|2010-11-29 02:00,29,27.11,27.14,27.08,27.085,300
20101201|2010-11-29 02:30,29,27.08,27.1,27.005,27.05,249
20101201|2010-11-29 03:00,29,27.05,27.07,27.005,27.025,165
20101201|2010-11-29 03:30,29,27.03,27.035,26.81,26.865,418
20101201|2010-11-29 04:00,29,26.86,26.905,26.72,26.77,339
20101201|2010-11-29 04:30,29,26.76,26.785,26.635,26.68,255
20101201|2010-11-29 05:00,29,26.69,26.74,26.635,26.69,191
20101201|2010-11-29 05:30,29,26.68,26.815,26.68,26.765,188
20101201|2010-11-29 06:00,29,26.755,26.755,26.63,26.67,223
20101201|2010-11-29 06:30,29,26.675,26.75,26.61,26.71,266
20101201|2010-11-29 07:00,29,26.715,26.88,26.7,26.845,496
20101201|2010-11-29 07:30,29,26.845,26.99,26.81,26.815,882
20101201|2010-11-29 08:00,29,26.825,26.875,26.76,26.855,355
20101201|2010-11-29 08:30,29,26.865,26.87,26.565,26.565,651
20101201|2010-11-29 09:00,29,26.585,26.795,26.49,26.695,769
20101201|2010-11-29 09:30,29,26.71,26.84,26.71,26.805,376
20101201|2010-11-29 10:00,29,26.82,26.985,26.77,26.97,657
20101201|2010-11-29 10:30,29,26.975,27.03,26.795,26.9,421
20101201|2010-11-29 11:00,29,26.92,27.05,26.9,27.01,422
20101201|2010-11-29 11:30,29,27.01,27.13,26.99,27.105,452
20101201|2010-11-29 12:00,29,27.105,27.265,27.075,27.1,806
20101201|2010-11-29 12:30,29,27.09,27.16,27.09,27.115,109
20101201|2010-11-29 13:00,29,27.145,27.16,27.075,27.12,68
20101201|2010-11-29 13:30,29,27.14,27.27,27.14,27.255,120
20101201|2010-11-29 14:00,29,27.255,27.265,27.195,27.21,48
20101201|2010-11-29 14:30,29,27.19,27.23,27.145,27.145,81
20101201|2010-11-29 15:00,29,27.15,27.16,27.13,27.13,43
20101201|2010-11-29 15:30,29,27.12,27.15,27.11,27.15,24
20101201|2010-11-29 16:00,29,27.14,27.17,27.14,27.17,10
20101201|2010-11-29 17:00,30,27.19,27.2,27.125,27.125,18
20101201|2010-11-29 17:30,30,27.135,27.195,27.135,27.16,10
20101201|2010-11-29 18:00,30,27.145,27.33,27.145,27.24,46
20101201|2010-11-29 18:30,30,27.295,27.42,27.16,27.16,22
20101201|2010-11-29 19:00,30,27.165,27.25,27.16,27.245,22
20101201|2010-11-29 19:30,30,27.215,27.23,27.215,27.215,6
20101201|2010-11-29 20:00,30,27.245,27.245,27.24,27.24,16
20101201|2010-11-29 20:30,30,27.24,27.255,27.22,27.22,5
20101201|2010-11-29 21:00,30,27.22,27.22,27.13,27.13,24
20101201|2010-11-29 21:30,30,27.055,27.165,26.985,27.165,100
20101201|2010-11-29 22:00,30,27.08,27.08,26.89,26.955,79
20101201|2010-11-29 22:30,30,26.965,27.035,26.935,27.03,17
20101201|2010-11-29 23:00,30,27.045,27.045,26.99,26.99,22
20101201|2010-11-29 23:30,30,27.075,27.075,27.05,27.05,7
20101201|2010-11-30 00:00,30,27.025,27.055,27.02,27.05,6
20101201|2010-11-30 00:30,30,27.125,27.13,27.07,27.07,14
20101201|2010-11-30 01:00,30,27.135,27.25,27.135,27.2,25
20101201|2010-11-30 01:30,30,27.165,27.21,27.16,27.21,6
20101201|2010-11-30 02:00,30,27.235,27.25,27.11,27.225,120
20101201|2010-11-30 02:30,30,27.185,27.245,27.125,27.175,23
20101201|2010-11-30 03:00,30,27.19,27.265,27.175,27.21,123
20101201|2010-11-30 03:30,30,27.18,27.3,27.18,27.25,19
20101201|2010-11-30 04:00,30,27.195,27.25,27.15,27.25,17
20101201|2010-11-30 04:30,30,27.225,27.25,27.15,27.15,29
20101201|2010-11-30 05:00,30,27.15,27.2,27.15,27.2,12
20101201|2010-11-30 05:30,30,27.195,27.24,27.155,27.18,28
20101201|2010-11-30 06:00,30,27.165,27.165,27.015,27.07,43
20101201|2010-11-30 06:30,30,27.1,27.105,26.985,26.985,27
20101201|2010-11-30 07:00,30,26.99,27.28,26.99,27.265,75
20101201|2010-11-30 07:30,30,27.285,27.55,27.285,27.395,229
20101201|2010-11-30 08:00,30,27.395,27.64,27.395,27.54,155
20101201|2010-11-30 08:30,30,27.555,27.66,27.465,27.55,257
20101201|2010-11-30 09:00,30,27.505,27.755,27.505,27.71,123
20101201|2010-11-30 09:30,30,27.75,27.83,27.625,27.77,151
20101201|2010-11-30 10:00,30,27.8,27.895,27.75,27.835,211
20101201|2010-11-30 10:30,30,27.84,28.24,27.8,28.175,264
20101201|2010-11-30 11:00,30,28.18,28.355,28.18,28.27,146
20101201|2010-11-30 11:30,30,28.285,28.29,28.17,28.185,32
20101201|2010-11-30 12:00,30,28.255,28.26,28.08,28.105,103
20101201|2010-11-30 12:30,30,28.11,28.155,28.06,28.125,32
20101201|2010-11-30 13:00,30,28.125,28.14,28.01,28.01,37
20101201|2010-11-30 13:30,30,27.99,28.01,27.9,28.01,34
20101201|2010-11-30 14:00,30,28.06,28.06,28.01,28.06,4
20101201|2010-11-30 14:30,30,28.06,28.075,27.97,28.075,15
20101201|2010-11-30 15:00,30,28.04,28.04,28.015,28.015,4
20101201|2010-11-30 15:30,30,28.035,28.1,28.035,28.1,3
20101201|2010-11-30 16:00,30,28.12,28.12,28.12,28.12,3
20101201|2010-11-30 17:00,1,28.095,28.095,28.095,28.095,4
20101201|2010-11-30 17:30,1,28.02,28.02,28.02,28.02,1
20101201|2010-11-30 18:30,1,28.02,28.05,28.02,28.03,3
20101201|2010-11-30 19:00,1,28.105,28.105,28.105,28.105,1
20101201|2010-11-30 19:30,1,28.08,28.16,28.03,28.16,14
20101201|2010-11-30 20:00,1,28.165,28.165,28.16,28.16,3
20101201|2010-11-30 21:00,1,28.08,28.08,28.08,28.08,2
20101201|2010-11-30 21:30,1,28.075,28.115,28.075,28.115,2
20101201|2010-11-30 22:00,1,28.15,28.15,28.15,28.15,1
20101201|2010-11-30 22:30,1,28.25,28.32,28.25,28.285,8
20101201|2010-11-30 23:00,1,28.325,28.345,28.32,28.345,4
20101201|2010-11-30 23:30,1,28.3,28.32,28.285,28.32,3
20101201|2010-12-01 00:00,1,28.31,28.31,28.29,28.305,3
20101201|2010-12-01 00:30,1,28.335,28.425,28.335,28.385,18
20101201|2010-12-01 01:00,1,28.305,28.4,28.305,28.4,4
20101201|2010-12-01 01:30,1,28.395,28.45,28.395,28.45,9
20101201|2010-12-01 02:00,1,28.46,28.515,28.43,28.43,59
20101201|2010-12-01 02:30,1,28.43,28.43,28.33,28.375,19
20101201|2010-12-01 03:00,1,28.425,28.46,28.415,28.43,10
20101201|2010-12-01 03:30,1,28.48,28.555,28.48,28.51,8
20101201|2010-12-01 04:00,1,28.51,28.555,28.465,28.555,14
20101201|2010-12-01 04:30,1,28.46,28.49,28.45,28.49,3
20101201|2010-12-01 05:00,1,28.475,28.655,28.475,28.655,14
20101201|2010-12-01 05:30,1,28.74,28.745,28.68,28.685,8
20101201|2010-12-01 06:00,1,28.735,28.8,28.735,28.8,11
20101201|2010-12-01 06:30,1,28.725,28.735,28.695,28.705,33
20101201|2010-12-01 07:00,1,28.63,28.66,28.58,28.62,15
20101201|2010-12-01 07:30,1,28.59,28.6,28.355,28.45,72
20101201|2010-12-01 08:00,1,28.515,28.525,28.36,28.36,15
20101201|2010-12-01 08:30,1,28.415,28.56,28.38,28.395,10
20101201|2010-12-01 09:00,1,28.43,28.51,28.325,28.365,26
20101201|2010-12-01 09:30,1,28.32,28.32,28.125,28.265,32
20101201|2010-12-01 10:00,1,28.335,28.52,28.335,28.455,35
20101201|2010-12-01 10:30,1,28.465,28.525,28.455,28.505,12
20101201|2010-12-01 11:00,1,28.58,28.655,28.55,28.555,31
20101201|2010-12-01 11:30,1,28.57,28.57,28.375,28.48,29
20101201|2010-12-01 12:00,1,28.505,28.535,28.33,28.33,33
20101201|2010-12-01 12:30,1,28.325,28.385,28.315,28.385,22
20101201|2010-12-01 13:00,1,28.35,28.465,28.35,28.465,8
20101201|2010-12-01 13:30,1,28.42,28.42,28.395,28.395,10
20101201|2010-12-01 14:00,1,28.405,28.42,28.405,28.42,22
20101201|2010-12-01 14:30,1,28.465,28.465,28.45,28.45,2
20101201|2010-12-01 15:00,1,28.465,28.465,28.465,28.465,1
20101201|2010-12-01 15:30,1,28.48,28.49,28.48,28.49,2
20101201|2010-12-01 17:00,2,28.455,28.455,28.455,28.455,1
20101201|2010-12-01 19:00,2,28.6,28.62,28.585,28.61,42
20101201|2010-12-01 19:30,2,28.56,28.56,28.56,28.56,1
20101201|2010-12-01 20:30,2,28.52,28.52,28.52,28.52,1
20101201|2010-12-01 23:00,2,28.59,28.59,28.57,28.57,2
20101201|2010-12-01 23:30,2,28.56,28.57,28.56,28.57,2
20101201|2010-12-02 00:00,2,28.65,28.69,28.65,28.67,10
20101201|2010-12-02 00:30,2,28.645,28.655,28.63,28.655,3
20101201|2010-12-02 02:00,2,28.61,28.61,28.61,28.61,1
20101201|2010-12-02 02:30,2,28.6,28.6,28.56,28.56,2
20101201|2010-12-02 03:00,2,28.56,28.58,28.55,28.58,4
20101201|2010-12-02 03:30,2,28.55,28.55,28.55,28.55,1
20101201|2010-12-02 04:00,2,28.56,28.56,28.55,28.55,2
20101201|2010-12-02 04:30,2,28.52,28.59,28.52,28.56,3
20101201|2010-12-02 05:00,2,28.55,28.55,28.55,28.55,1
20101201|2010-12-02 06:00,2,28.53,28.53,28.5,28.51,14
20101201|2010-12-02 06:30,2,28.41,28.5,28.4,28.435,6
20101201|2010-12-02 07:00,2,28.46,28.465,28.39,28.435,22
20101201|2010-12-02 07:30,2,28.44,28.445,28.335,28.41,21
20101201|2010-12-02 08:00,2,28.475,28.485,28.44,28.485,4
20101201|2010-12-02 08:30,2,28.475,28.605,28.475,28.605,4
20101201|2010-12-02 09:00,2,28.62,28.895,28.615,28.875,143
20101201|2010-12-02 09:30,2,28.78,28.81,28.74,28.74,12
20101201|2010-12-02 10:00,2,28.78,28.87,28.74,28.87,147
20101201|2010-12-02 10:30,2,28.87,29.015,28.87,28.95,14
20101201|2010-12-02 11:00,2,28.93,28.965,28.93,28.965,2
20101201|2010-12-02 11:30,2,28.95,28.97,28.595,28.595,15
20101201|2010-12-02 12:00,2,28.575,28.67,28.45,28.63,24
20101201|2010-12-02 12:30,2,28.66,28.66,28.545,28.545,5
20101201|2010-12-02 13:00,2,28.595,28.68,28.595,28.68,5
20101201|2010-12-02 13:30,2,28.695,28.695,28.65,28.65,2
20101201|2010-12-02 14:00,2,28.56,28.59,28.56,28.59,4
20101201|2010-12-02 15:00,2,28.57,28.57,28.53,28.53,5
20101201|2010-12-02 15:30,2,28.53,28.535,28.53,28.535,7
20101201|2010-12-02 17:00,3,28.6,28.6,28.58,28.58,6
20101201|2010-12-02 19:00,3,28.92,28.92,28.835,28.835,11
20101201|2010-12-02 20:30,3,28.75,28.75,28.75,28.75,1
20101201|2010-12-02 21:00,3,28.765,28.765,28.765,28.765,1
20101201|2010-12-02 21:30,3,28.745,28.785,28.72,28.785,9
20101201|2010-12-02 22:00,3,28.75,28.75,28.75,28.75,1
20101201|2010-12-02 22:30,3,28.745,28.775,28.745,28.775,4
20101201|2010-12-02 23:00,3,28.725,28.74,28.725,28.735,7
20101201|2010-12-03 01:00,3,28.79,28.79,28.79,28.79,1
20101201|2010-12-03 01:30,3,28.68,28.68,28.68,28.68,1
20101201|2010-12-03 02:00,3,28.695,28.695,28.695,28.695,1
20101201|2010-12-03 03:00,3,28.77,28.825,28.75,28.825,73
20101201|2010-12-03 03:30,3,28.775,28.775,28.76,28.76,23
20101201|2010-12-03 04:00,3,28.835,28.85,28.835,28.84,4
20101201|2010-12-03 05:00,3,28.75,28.75,28.75,28.75,5
20101201|2010-12-03 06:30,3,28.755,28.755,28.64,28.64,3
20101201|2010-12-03 07:00,3,28.66,28.735,28.66,28.7,5
20101201|2010-12-03 07:30,3,28.79,29.03,28.735,28.88,62
20101201|2010-12-03 08:00,3,28.98,29,28.95,28.97,88
20101201|2010-12-03 08:30,3,28.995,29.21,28.97,29.16,34
20101201|2010-12-03 09:00,3,29.245,29.245,29.12,29.235,15
20101201|2010-12-03 09:30,3,29.2,29.3,29.2,29.275,37
20101201|2010-12-03 10:00,3,29.23,29.26,29.195,29.2,10
20101201|2010-12-03 10:30,3,29.18,29.18,29.16,29.175,7
20101201|2010-12-03 11:00,3,29.2,29.2,29.175,29.2,3
20101201|2010-12-03 11:30,3,29.215,29.215,29.215,29.215,2
20101201|2010-12-03 12:00,3,29.255,29.255,29.155,29.17,8
20101201|2010-12-03 13:00,3,29.17,29.18,29.17,29.18,2
20101201|2010-12-03 14:00,3,29.28,29.28,29.28,29.28,1
20101201|2010-12-03 14:30,3,29.28,29.37,29.28,29.37,6
20101201|2010-12-03 15:30,3,29.405,29.415,29.405,29.415,9
20101201|2010-12-03 16:00,3,29.415,29.415,29.415,29.415,1
20101201|2010-12-05 17:00,6,29.495,29.615,29.495,29.59,9
20101201|2010-12-05 17:30,6,29.545,29.55,29.545,29.55,3
20101201|2010-12-05 19:30,6,29.65,29.65,29.65,29.65,3
20101201|2010-12-05 20:00,6,29.695,29.7,29.66,29.66,6
20101201|2010-12-05 21:00,6,29.73,29.73,29.73,29.73,6
20101201|2010-12-05 21:30,6,29.695,29.725,29.66,29.725,3
20101201|2010-12-05 22:00,6,29.78,29.82,29.78,29.82,2
20101201|2010-12-05 22:30,6,29.83,29.85,29.83,29.835,4
20101201|2010-12-06 00:00,6,29.85,29.85,29.85,29.85,1
20101201|2010-12-06 00:30,6,29.905,29.905,29.905,29.905,1
20101201|2010-12-06 01:00,6,29.83,29.83,29.825,29.825,2
20101201|2010-12-06 01:30,6,29.85,29.86,29.81,29.81,21
20101201|2010-12-06 02:00,6,29.68,29.71,29.68,29.71,3
20101201|2010-12-06 02:30,6,29.675,29.675,29.61,29.61,2
20101201|2010-12-06 03:00,6,29.55,29.55,29.55,29.55,1
20101201|2010-12-06 05:00,6,29.53,29.53,29.53,29.53,1
20101201|2010-12-06 05:30,6,29.575,29.58,29.57,29.57,4
20101201|2010-12-06 06:00,6,29.655,29.73,29.655,29.73,2
20101201|2010-12-06 06:30,6,29.77,29.775,29.77,29.775,2
20101201|2010-12-06 07:00,6,29.7,29.7,29.7,29.7,1
20101201|2010-12-06 07:30,6,29.62,29.62,29.57,29.57,8
20101201|2010-12-06 08:30,6,29.72,29.775,29.72,29.775,7
20101201|2010-12-06 09:00,6,29.82,29.84,29.82,29.83,4
20101201|2010-12-06 10:00,6,29.885,30.055,29.885,30.03,18
20101201|2010-12-06 10:30,6,30.035,30.035,30.035,30.035,5
20101201|2010-12-06 11:00,6,29.75,29.75,29.57,29.57,4
20101201|2010-12-06 11:30,6,29.715,29.74,29.715,29.74,3
20101201|2010-12-06 12:00,6,29.745,29.835,29.61,29.835,8
20101201|2010-12-06 12:30,6,29.92,29.94,29.9,29.905,11
20101201|2010-12-06 13:00,6,29.93,30.02,29.93,29.94,5
20101201|2010-12-06 13:30,6,29.9,30,29.87,30,9
20101201|2010-12-06 14:00,6,30.025,30.16,30.025,30.105,8
20101201|2010-12-06 14:30,6,30.12,30.27,30.12,30.205,8
20101201|2010-12-06 15:30,6,30.15,30.15,30.15,30.15,2
20101201|2010-12-06 16:00,6,30.15,30.15,30.15,30.15,4
20101201|2010-12-06 17:00,7,30.15,30.15,30.115,30.115,13
20101201|2010-12-06 19:00,7,30.02,30.02,29.93,29.93,6
20101201|2010-12-06 19:30,7,29.945,30,29.945,30,2
20101201|2010-12-06 20:00,7,30.1,30.1,30.095,30.095,2
20101201|2010-12-06 21:00,7,30.2,30.24,30.2,30.24,7
20101201|2010-12-06 23:00,7,30.13,30.13,30.13,30.13,1
20101201|2010-12-07 00:00,7,30.06,30.06,30.06,30.06,3
20101201|2010-12-07 01:30,7,30.115,30.115,30.115,30.115,2
20101201|2010-12-07 02:00,7,30.25,30.29,30.25,30.29,5
20101201|2010-12-07 02:30,7,30.22,30.22,30.22,30.22,1
20101201|2010-12-07 03:00,7,30.27,30.27,30.27,30.27,1
20101201|2010-12-07 03:30,7,30.275,30.31,30.275,30.31,2
20101201|2010-12-07 04:00,7,30.29,30.36,30.29,30.36,7
20101201|2010-12-07 05:00,7,30.46,30.46,30.46,30.46,3
20101201|2010-12-07 05:30,7,30.48,30.48,30.48,30.48,1
20101201|2010-12-07 06:00,7,30.51,30.51,30.51,30.51,1
20101201|2010-12-07 06:30,7,30.42,30.475,30.42,30.475,8
20101201|2010-12-07 07:00,7,30.485,30.675,30.485,30.675,13
20101201|2010-12-07 07:30,7,30.63,30.69,30.63,30.655,16
20101201|2010-12-07 08:00,7,30.52,30.58,30.52,30.58,4
20101201|2010-12-07 08:30,7,30.555,30.555,30.25,30.295,9
20101201|2010-12-07 09:00,7,30.29,30.325,30.09,30.09,18
20101201|2010-12-07 09:30,7,30.06,30.095,29.815,30.075,32
20101201|2010-12-07 10:00,7,30.085,30.15,30.085,30.15,4
20101201|2010-12-07 10:30,7,30.155,30.185,30.1,30.15,14
20101201|2010-12-07 11:00,7,30.09,30.09,29.595,29.72,20
20101201|2010-12-07 11:30,7,29.695,29.8,29.65,29.78,10
20101201|2010-12-07 12:00,7,29.85,29.85,29.65,29.65,20
20101201|2010-12-07 12:30,7,29.8,29.85,29.8,29.85,3
20101201|2010-12-07 13:00,7,29.945,29.955,29.915,29.915,7
20101201|2010-12-07 13:30,7,29.855,29.855,29.855,29.855,4
20101201|2010-12-07 14:00,7,29.755,29.755,29.235,29.265,30
20101201|2010-12-07 14:30,7,29.3,29.325,28.805,28.805,27
20101201|2010-12-07 15:00,7,28.81,28.81,28.57,28.57,28
20101201|2010-12-07 15:30,7,28.76,28.77,28.66,28.66,11
20101201|2010-12-07 17:00,8,28.94,28.94,28.94,28.94,6
20101201|2010-12-07 17:30,8,29.05,29.05,28.84,28.84,2
20101201|2010-12-07 19:00,8,28.895,28.895,28.895,28.895,1
20101201|2010-12-07 19:30,8,28.82,28.82,28.82,28.82,1
20101201|2010-12-07 20:00,8,28.8,28.8,28.7,28.7,3
20101201|2010-12-07 20:30,8,28.685,28.69,28.665,28.69,4
20101201|2010-12-07 21:00,8,28.51,28.53,28.485,28.485,6
20101201|2010-12-07 22:00,8,28.675,28.755,28.675,28.755,5
20101201|2010-12-07 22:30,8,28.92,28.92,28.92,28.92,1
20101201|2010-12-07 23:00,8,28.92,28.92,28.92,28.92,5
20101201|2010-12-08 00:00,8,28.925,28.975,28.925,28.975,5
20101201|2010-12-08 01:00,8,28.815,28.815,28.765,28.765,2
20101201|2010-12-08 02:00,8,28.88,29.02,28.88,29.02,8
20101201|2010-12-08 02:30,8,29.045,29.045,29.045,29.045,1
20101201|2010-12-08 03:00,8,28.99,28.99,28.965,28.965,2
20101201|2010-12-08 03:30,8,29.04,29.06,29.01,29.06,4
20101201|2010-12-08 04:00,8,29.005,29.02,29.005,29.02,3
20101201|2010-12-08 04:30,8,29.03,29.05,29.03,29.05,5
20101201|2010-12-08 05:00,8,29.115,29.165,29.115,29.15,12
20101201|2010-12-08 06:00,8,29.1,29.11,29.035,29.1,14
20101201|2010-12-08 06:30,8,28.96,28.96,28.825,28.825,3
20101201|2010-12-08 07:00,8,28.695,28.79,28.635,28.79,9
20101201|2010-12-08 08:00,8,29.11,29.11,29.11,29.11,4
20101201|2010-12-08 08:30,8,29.11,29.11,28.815,28.815,3
20101201|2010-12-08 09:00,8,28.5,28.52,28.1,28.29,30
20101201|2010-12-08 09:30,8,28.285,28.285,28.01,28.115,11
20101201|2010-12-08 10:00,8,28.15,28.305,28.13,28.27,13
20101201|2010-12-08 10:30,8,28.39,28.405,28.39,28.405,3
20101201|2010-12-08 11:00,8,28.56,28.56,28.51,28.51,3
20101201|2010-12-08 11:30,8,28.48,28.48,28.33,28.33,3
20101201|2010-12-08 12:00,8,28.25,28.25,28.25,28.25,1
20101201|2010-12-08 12:30,8,28.275,28.275,28.01,28.155,14
20101201|2010-12-08 13:00,8,28.31,28.31,28.235,28.265,4
20101201|2010-12-08 14:30,8,28.245,28.245,28.245,28.245,1
20101201|2010-12-08 15:00,8,28.4,28.44,28.4,28.44,3
20101201|2010-12-08 15:30,8,28.415,28.425,28.415,28.415,6
20101201|2010-12-08 17:00,9,28.3,28.3,28.3,28.3,2
20101201|2010-12-08 17:30,9,28.33,28.33,28.33,28.33,2
20101201|2010-12-08 21:30,9,28.645,28.645,28.645,28.645,1
20101201|2010-12-08 22:00,9,28.635,28.635,28.635,28.635,1
20101201|2010-12-09 00:00,9,28.615,28.615,28.615,28.615,1
20101201|2010-12-09 01:30,9,28.675,28.675,28.675,28.675,2
20101201|2010-12-09 02:00,9,28.74,28.75,28.71,28.75,12
20101201|2010-12-09 03:30,9,28.58,28.58,28.53,28.58,4
20101201|2010-12-09 04:00,9,28.565,28.565,28.54,28.54,2
20101201|2010-12-09 06:00,9,28.445,28.46,28.445,28.46,2
20101201|2010-12-09 06:30,9,28.43,28.43,28.43,28.43,1
20101201|2010-12-09 07:30,9,28.51,28.51,28.51,28.51,2
20101201|2010-12-09 08:00,9,28.685,28.78,28.685,28.78,3
20101201|2010-12-09 08:30,9,28.68,28.95,28.68,28.95,4
20101201|2010-12-09 09:30,9,28.795,28.86,28.68,28.68,6
20101201|2010-12-09 10:00,9,28.72,28.73,28.67,28.73,4
20101201|2010-12-09 11:30,9,28.835,28.835,28.835,28.835,1
20101201|2010-12-09 12:30,9,28.8,28.8,28.8,28.8,1
20101201|2010-12-09 14:30,9,28.5,28.545,28.5,28.545,3
20101201|2010-12-09 15:30,9,28.745,28.745,28.745,28.745,5
20101201|2010-12-09 17:00,10,28.79,28.79,28.79,28.79,5
20101201|2010-12-09 18:30,10,28.785,28.785,28.785,28.785,1
20101201|2010-12-09 22:00,10,28.89,28.89,28.89,28.89,3
20101201|2010-12-09 23:00,10,28.92,28.92,28.92,28.92,1
20101201|2010-12-09 23:30,10,28.925,28.955,28.925,28.935,16
20101201|2010-12-10 00:00,10,28.935,28.935,28.935,28.935,2
20101201|2010-12-10 03:30,10,28.915,28.915,28.82,28.82,2
20101201|2010-12-10 04:30,10,28.815,28.875,28.815,28.82,6
20101201|2010-12-10 05:00,10,28.77,28.77,28.75,28.75,3
20101201|2010-12-10 07:00,10,28.605,28.63,28.54,28.54,7
20101201|2010-12-10 07:30,10,28.44,28.44,28.405,28.405,2
20101201|2010-12-10 08:00,10,28.44,28.44,28.44,28.44,1
20101201|2010-12-10 08:30,10,28.46,28.48,28.32,28.32,8
20101201|2010-12-10 09:00,10,28.3,28.31,28.09,28.09,24
20101201|2010-12-10 09:30,10,28.2,28.25,28.19,28.25,11
20101201|2010-12-10 10:00,10,28.3,28.4,28.275,28.4,7
20101201|2010-12-10 10:30,10,28.31,28.31,28.31,28.31,1
20101201|2010-12-10 11:00,10,28.59,28.59,28.59,28.59,1
20101201|2010-12-10 12:30,10,28.615,28.615,28.615,28.615,1
20101201|2010-12-10 14:30,10,28.66,28.69,28.66,28.69,5
20101201|2010-12-10 15:30,10,28.7,28.71,28.7,28.71,5
20101201|2010-12-12 21:00,13,28.945,28.945,28.945,28.945,2
20101201|2010-12-12 22:30,13,28.85,28.85,28.85,28.85,2
20101201|2010-12-13 01:00,13,29.115,29.115,29.115,29.115,1
20101201|2010-12-13 01:30,13,29.215,29.28,29.215,29.245,5
20101201|2010-12-13 03:30,13,29.2,29.2,29.2,29.2,2
20101201|2010-12-13 04:00,13,29.17,29.185,29.16,29.17,5
20101201|2010-12-13 05:30,13,29.255,29.255,29.255,29.255,1
20101201|2010-12-13 06:00,13,29.425,29.43,29.425,29.43,5
20101201|2010-12-13 07:30,13,29.595,29.6,29.59,29.59,3
20101201|2010-12-13 08:00,13,29.55,29.55,29.55,29.55,2
20101201|2010-12-13 08:30,13,29.44,29.525,29.44,29.525,3
20101201|2010-12-13 09:00,13,29.525,29.655,29.525,29.655,5
20101201|2010-12-13 10:00,13,29.45,29.45,29.45,29.45,2
20101201|2010-12-13 11:00,13,29.56,29.56,29.56,29.56,1
20101201|2010-12-13 11:30,13,29.4,29.4,29.4,29.4,5
20101201|2010-12-13 13:00,13,29.57,29.57,29.57,29.57,1
20101201|2010-12-13 13:30,13,29.605,29.605,29.605,29.605,2
20101201|2010-12-13 18:00,14,29.59,29.59,29.59,29.59,1
20101201|2010-12-14 08:00,14,29.44,29.44,29.44,29.44,1
20101201|2010-12-14 08:30,14,29.29,29.365,29.29,29.365,2
20101201|2010-12-14 09:30,14,29.565,29.6,29.565,29.6,2
20101201|2010-12-14 10:00,14,29.435,29.435,29.435,29.435,1
20101201|2010-12-14 11:30,14,29.76,29.765,29.76,29.765,2
20101201|2010-12-14 12:30,14,29.71,29.71,29.71,29.71,1
20101201|2010-12-14 14:00,14,29.55,29.55,29.55,29.55,1
20101201|2010-12-15 07:30,15,29,29,29,29,2
20101201|2010-12-15 09:00,15,29.21,29.21,29.21,29.21,1
20101201|2010-12-15 14:30,15,28.9,28.9,28.8,28.8,18
20101201|2010-12-15 15:00,15,28.825,28.83,28.825,28.83,4
20101201|2010-12-15 15:30,15,28.825,28.835,28.825,28.835,5
20101201|2010-12-16 07:00,16,29.02,29.02,29.02,29.02,3
20101201|2010-12-16 07:30,16,29,29,29,29,4
20101201|2010-12-16 08:00,16,28.9,28.9,28.9,28.9,2
20101201|2010-12-16 08:30,16,28.5,28.5,28.5,28.5,1
20101201|2010-12-16 09:00,16,28.41,28.41,28.4,28.4,2
20101201|2010-12-16 09:30,16,28.415,28.525,28.415,28.525,7
20101201|2010-12-16 10:00,16,28.61,28.61,28.61,28.61,3
20101201|2010-12-16 11:30,16,28.92,28.925,28.92,28.925,2
20101201|2010-12-16 15:00,16,28.9,28.9,28.9,28.9,2
20101201|2010-12-17 02:00,17,29.07,29.07,29.07,29.07,1
20101201|2010-12-17 06:00,17,28.83,28.83,28.83,28.83,2
20101201|2010-12-17 07:00,17,28.85,28.85,28.75,28.75,3
20101201|2010-12-17 08:30,17,29.06,29.06,29.06,29.06,1
20101201|2010-12-17 09:00,17,28.9,28.94,28.9,28.94,6
20101201|2010-12-17 09:30,17,28.8,28.8,28.8,28.8,1
20101201|2010-12-17 10:30,17,28.94,28.94,28.94,28.94,2
20101201|2010-12-17 12:30,17,29.25,29.25,29.25,29.25,1
20101201|2010-12-17 13:30,17,29.215,29.215,29.215,29.215,1
20101201|2010-12-19 17:30,20,29.365,29.365,29.365,29.365,1
20101201|2010-12-20 05:00,20,29.1,29.1,29.1,29.1,3
20101201|2010-12-20 07:30,20,29.265,29.265,29.265,29.265,2
20101201|2010-12-20 08:00,20,29.2,29.2,29.2,29.2,20
20101201|2010-12-20 09:00,20,29.12,29.12,28.88,28.885,14
20101201|2010-12-20 10:30,20,29.24,29.245,29.24,29.245,4
20101201|2010-12-20 12:00,20,29.34,29.34,29.34,29.34,5
20101201|2010-12-20 18:30,21,29.28,29.28,29.28,29.28,1
20101201|2010-12-21 07:00,21,29.34,29.34,29.34,29.34,2
20101201|2010-12-21 07:30,21,29.505,29.505,29.465,29.465,6
20101201|2010-12-21 08:00,21,29.3,29.3,29.2,29.2,4
20101201|2010-12-21 12:00,21,29.385,29.385,29.38,29.385,6
20101201|2010-12-21 13:00,21,29.265,29.265,29.265,29.265,1
20101201|2010-12-21 14:00,21,29.34,29.35,29.34,29.35,2
20101201|2010-12-22 03:30,22,29.35,29.35,29.35,29.35,1
20101201|2010-12-22 05:30,22,29.4,29.4,29.4,29.4,2
20101201|2010-12-22 06:30,22,29.3,29.3,29.3,29.3,2
20101201|2010-12-22 08:00,22,29.34,29.34,29.34,29.34,2
20101201|2010-12-22 08:30,22,29.34,29.34,29.295,29.295,4
20101201|2010-12-22 10:00,22,29.3,29.31,29.29,29.305,8
20101201|2010-12-22 12:00,22,29.34,29.34,29.34,29.34,5
20101201|2010-12-22 12:30,22,29.33,29.33,29.3,29.3,4
20101201|2010-12-22 13:30,22,29.285,29.285,29.285,29.285,1
20101201|2010-12-22 14:30,22,29.25,29.25,29.25,29.25,1
20101201|2010-12-23 02:00,23,29.25,29.25,29.25,29.25,2
20101201|2010-12-23 03:30,23,29.2,29.2,29.185,29.185,2
20101201|2010-12-23 04:30,23,29.265,29.27,29.25,29.26,68
20101201|2010-12-23 06:00,23,29.175,29.175,29.175,29.175,2
20101201|2010-12-23 06:30,23,29.1,29.1,29.095,29.095,5
20101201|2010-12-23 07:00,23,29.115,29.115,29.115,29.115,1
20101201|2010-12-23 07:30,23,29.05,29.05,29.05,29.05,1
20101201|2010-12-23 13:00,23,29.285,29.285,29.285,29.285,1
20101201|2010-12-23 14:00,23,29.265,29.265,29.265,29.265,1
20101201|2010-12-26 17:30,27,28.87,28.87,28.86,28.86,25
20101201|2010-12-26 20:30,27,29.195,29.195,29.195,29.195,4
20101201|2010-12-27 08:30,27,29.165,29.165,29.165,29.165,1
20101201|2010-12-27 09:30,27,29.2,29.2,29.2,29.2,1
20101201|2010-12-27 10:00,27,29.25,29.265,29.25,29.265,2
20101201|2010-12-27 10:30,27,29.245,29.245,29.245,29.245,1
20101201|2010-12-27 11:00,27,29.235,29.235,29.21,29.21,4
20101201|2010-12-28 06:30,28,29.575,29.575,29.575,29.575,1
20101201|2010-12-28 07:00,28,29.545,29.545,29.545,29.545,1
20101201|2010-12-28 08:30,28,29.72,29.735,29.72,29.735,5
20101201|2010-12-28 09:00,28,29.765,29.765,29.765,29.765,1
20101201|2010-12-28 10:00,28,29.985,30,29.98,30,6
20101201|2010-12-28 10:30,28,30.09,30.09,30.09,30.09,1
20101201|2010-12-28 11:00,28,30.15,30.185,30.145,30.185,5
20101201|2010-12-28 11:30,28,30.3,30.3,30.3,30.3,1
20101201|2010-12-28 12:00,28,30.3,30.3,30.25,30.26,4
20101201|2010-12-28 13:30,28,30.23,30.23,30.23,30.23,1
20101201|2010-12-28 14:00,28,30.235,30.245,30.235,30.245,2
20101201|2010-12-28 14:30,28,30.235,30.235,30.235,30.235,3
20101201|2010-12-28 15:00,28,30.29,30.29,30.29,30.29,1
20101201|2010-12-28 15:30,28,30.285,30.29,30.285,30.29,8
20101201|2010-12-29 04:00,29,30.355,30.355,30.34,30.34,3
20101201|2010-12-29 07:00,29,30.455,30.46,30.455,30.46,5
20101201|2010-12-29 07:30,29,30.425,30.425,30.425,30.425,1
20101201|2010-12-29 08:30,29,30.53,30.53,30.53,30.53,1
20101201|2010-12-29 09:30,29,30.595,30.595,30.58,30.58,5
20101201|2010-12-29 10:00,29,30.55,30.55,30.55,30.55,2
20101201|2010-12-29 11:00,29,30.615,30.615,30.615,30.615,1
20110101|2009-10-20 07:30,20,17.95,17.95,17.95,17.95,1
20110101|2009-11-27 01:30,27,18,18,18,18,1
20110101|2009-12-07 23:30,8,18.33,18.33,18.33,18.33,1
20110101|2009-12-15 10:00,15,17.47,17.47,17.47,17.47,1
20110101|2009-12-16 09:00,16,17.8,17.8,17.8,17.8,1
20110101|2009-12-16 13:30,16,17.83,17.83,17.83,17.83,2
20110101|2009-12-16 14:00,16,17.82,17.82,17.82,17.82,1
20110101|2009-12-16 19:30,17,17.85,17.85,17.85,17.85,2
20110101|2009-12-17 09:00,17,17.435,17.435,17.43,17.43,3
20110101|2009-12-28 09:00,28,17.655,17.655,17.655,17.655,1
20110101|2010-01-06 07:30,6,18.215,18.215,18.215,18.215,1
20110101|2010-01-06 10:00,6,18.25,18.25,18.25,18.25,1
20110101|2010-01-08 02:30,8,18.305,18.305,18.305,18.305,1
20110101|2010-01-08 14:00,8,18.64,18.64,18.64,18.64,1
20110101|2010-01-11 08:00,11,18.945,18.945,18.945,18.945,1
20110101|2010-01-11 10:30,11,18.845,18.845,18.845,18.845,1
20110101|2010-01-11 12:00,11,18.785,18.785,18.785,18.785,1
20110101|2010-01-11 15:00,11,18.73,18.73,18.73,18.73,1
20110101|2010-01-12 02:00,12,18.945,18.945,18.945,18.945,1
20110101|2010-01-12 03:00,12,18.705,18.705,18.705,18.705,2
20110101|2010-01-20 09:30,20,18.14,18.14,18.14,18.14,1
20110101|2010-01-20 20:00,21,17.94,17.94,17.94,17.94,1
20110101|2010-01-22 09:30,22,17.01,17.01,17.01,17.01,1
20110101|2010-01-22 12:00,22,17.03,17.03,17.03,17.03,1
20110101|2010-01-27 08:30,27,16.7,16.7,16.7,16.7,5
20110101|2010-01-28 11:00,28,16.3,16.3,16.3,16.3,2
20110101|2010-01-29 07:30,29,16.41,16.41,16.41,16.41,1
20110101|2010-02-01 06:30,1,16.42,16.42,16.42,16.42,1
20110101|2010-02-01 14:00,1,16.73,16.73,16.73,16.73,1
20110101|2010-02-05 08:00,5,15.245,15.245,15.245,15.245,1
20110101|2010-02-05 08:30,5,15.155,15.155,15.155,15.155,1
20110101|2010-02-08 07:00,8,15.1,15.1,15.1,15.1,1
20110101|2010-02-09 09:30,9,15.37,15.37,15.37,15.37,1
20110101|2010-02-12 09:30,12,15.43,15.43,15.43,15.43,1
20110101|2010-02-16 09:00,16,16.01,16.01,16.01,16.01,1
20110101|2010-02-16 09:30,16,16.05,16.05,16.05,16.05,1
20110101|2010-02-16 11:30,16,16.21,16.21,16.21,16.21,1
20110101|2010-02-18 15:30,18,16.3,16.3,16.3,16.3,1
20110101|2010-02-24 14:30,24,15.99,15.99,15.99,15.99,3
20110101|2010-03-01 10:30,1,16.64,16.64,16.64,16.64,2
20110101|2010-03-02 09:00,2,16.8,16.8,16.8,16.8,1
20110101|2010-03-04 09:30,4,17.3,17.3,17.3,17.3,1
20110101|2010-04-05 15:00,5,18.285,18.285,18.285,18.285,1
20110101|2010-04-12 20:30,13,18.2,18.2,18.2,18.2,1
20110101|2010-04-16 11:00,16,17.875,17.875,17.875,17.875,1
20110101|2010-04-20 09:30,20,18.08,18.08,18.08,18.08,1
20110101|2010-04-26 11:00,26,18.375,18.375,18.375,18.375,10
20110101|2010-04-26 11:30,26,18.375,18.435,18.375,18.435,20
20110101|2010-04-26 12:00,26,18.405,18.42,18.405,18.42,15
20110101|2010-04-27 02:30,27,18.38,18.475,18.38,18.475,36
20110101|2010-04-27 07:00,27,18.28,18.28,18.28,18.28,14
20110101|2010-04-28 09:30,28,18.04,18.04,18.04,18.04,1
20110101|2010-04-30 11:30,30,18.74,18.74,18.74,18.74,2
20110101|2010-05-05 15:00,5,17.575,17.575,17.575,17.575,1
20110101|2010-05-06 10:00,6,17.475,17.475,17.475,17.475,1
20110101|2010-05-06 10:30,6,17.665,17.665,17.665,17.665,1
20110101|2010-05-07 13:30,7,18.485,18.485,18.485,18.485,1
20110101|2010-05-11 08:30,11,19.3,19.3,19.3,19.3,1
20110101|2010-05-11 14:00,11,19.45,19.45,19.45,19.45,1
20110101|2010-05-12 06:30,12,19.68,19.68,19.68,19.68,1
20110101|2010-05-13 09:30,13,19.79,19.79,19.79,19.79,1
20110101|2010-05-17 10:30,17,18.9,18.9,18.9,18.9,2
20110101|2010-05-18 09:00,18,19.025,19.025,19.025,19.025,10
20110101|2010-05-18 10:30,18,19.115,19.115,19.11,19.11,4
20110101|2010-05-20 10:00,20,17.84,17.84,17.84,17.84,1
20110101|2010-05-20 10:30,20,18.01,18.01,18.01,18.01,1
20110101|2010-05-25 17:00,26,18.1,18.1,18.1,18.1,1
20110101|2010-05-26 04:00,26,18.44,18.44,18.44,18.44,1
20110101|2010-05-26 09:30,26,18.41,18.41,18.41,18.41,1
20110101|2010-05-26 23:00,27,18.38,18.38,18.38,18.38,1
20110101|2010-05-27 14:30,27,18.54,18.54,18.54,18.54,1
20110101|2010-05-27 20:00,28,18.565,18.565,18.565,18.565,1
20110101|2010-05-28 12:30,28,18.48,18.48,18.48,18.48,1
20110101|2010-05-28 14:30,28,18.5,18.5,18.5,18.5,1
20110101|2010-05-31 23:30,1,18.6,18.6,18.6,18.6,1
20110101|2010-06-01 11:00,1,18.615,18.615,18.57,18.57,2
20110101|2010-06-03 11:00,3,18,18,18,18,1
20110101|2010-06-03 11:30,3,17.995,18,17.995,18,2
20110101|2010-06-04 05:00,4,17.93,17.93,17.93,17.93,1
20110101|2010-06-04 07:30,4,17.835,17.835,17.71,17.71,2
20110101|2010-06-04 12:30,4,17.52,17.52,17.52,17.52,1
20110101|2010-06-06 21:00,7,17.51,17.51,17.51,17.51,1
20110101|2010-06-07 09:30,7,17.69,17.69,17.69,17.69,1
20110101|2010-06-07 12:00,7,18.17,18.17,18.17,18.17,1
20110101|2010-06-08 09:00,8,18.48,18.48,18.48,18.48,1
20110101|2010-06-14 09:00,14,18.55,18.55,18.55,18.55,2
20110101|2010-06-14 09:30,14,18.54,18.54,18.54,18.54,1
20110101|2010-06-14 12:30,14,18.45,18.45,18.45,18.45,1
20110101|2010-06-15 09:30,15,18.56,18.56,18.56,18.56,1
20110101|2010-06-15 11:30,15,18.7,18.7,18.7,18.7,1
20110101|2010-06-16 08:00,16,18.655,18.655,18.655,18.655,1
20110101|2010-06-17 08:30,17,18.95,18.95,18.95,18.95,1
20110101|2010-06-18 09:30,18,19.25,19.25,19.25,19.25,1
20110101|2010-06-21 07:30,21,19.4,19.4,19.4,19.4,1
20110101|2010-06-28 08:00,28,19.16,19.16,19.16,19.16,1
20110101|2010-06-28 10:00,28,19.13,19.14,19.13,19.14,2
20110101|2010-06-29 07:30,29,18.765,18.785,18.76,18.76,74
20110101|2010-06-29 09:00,29,18.55,18.595,18.55,18.595,2
20110101|2010-07-01 08:00,1,18.5,18.5,18.5,18.5,1
20110101|2010-07-01 11:00,1,17.91,17.91,17.91,17.91,1
20110101|2010-07-02 09:00,2,17.745,17.745,17.745,17.745,1
20110101|2010-07-02 10:30,2,17.845,17.845,17.845,17.845,1
20110101|2010-07-02 14:00,2,17.895,17.895,17.895,17.895,1
20110101|2010-07-02 15:00,2,17.965,17.965,17.965,17.965,1
20110101|2010-07-06 08:00,6,17.875,17.92,17.875,17.92,3
20110101|2010-07-06 08:30,6,17.82,17.82,17.71,17.71,4
20110101|2010-07-06 10:30,6,17.96,18.06,17.96,18.06,2
20110101|2010-07-06 11:00,6,18.01,18.06,18.01,18.04,3
20110101|2010-07-06 11:30,6,18.045,18.045,18.005,18.005,2
20110101|2010-07-06 12:00,6,17.96,17.96,17.96,17.96,1
20110101|2010-07-06 14:30,6,17.865,17.865,17.865,17.865,1
20110101|2010-07-06 23:30,7,17.845,17.845,17.845,17.845,1
20110101|2010-07-07 01:30,7,17.795,17.795,17.795,17.795,1
20110101|2010-07-07 03:30,7,17.745,17.745,17.745,17.745,1
20110101|2010-07-07 11:30,7,18.05,18.11,18.05,18.11,2
20110101|2010-07-08 03:00,8,18.115,18.115,18.115,18.115,1
20110101|2010-07-08 07:00,8,18.155,18.155,18.155,18.155,1
20110101|2010-07-08 17:30,9,17.955,17.955,17.955,17.955,1
20110101|2010-07-08 23:30,9,17.985,17.985,17.985,17.985,1
20110101|2010-07-12 10:00,12,17.91,17.91,17.91,17.91,1
20110101|2010-07-13 08:00,13,18.365,18.365,18.365,18.365,1
20110101|2010-07-13 08:30,13,18.335,18.335,18.335,18.335,1
20110101|2010-07-14 10:00,14,18.34,18.34,18.34,18.34,1
20110101|2010-07-14 10:30,14,18.54,18.54,18.5,18.5,2
20110101|2010-07-14 11:00,14,18.35,18.35,18.33,18.33,2
20110101|2010-07-15 01:00,15,18.39,18.39,18.39,18.39,2
20110101|2010-07-15 06:00,15,18.475,18.475,18.475,18.475,2
20110101|2010-07-15 08:00,15,18.555,18.555,18.49,18.49,2
20110101|2010-07-16 07:30,16,18.11,18.11,17.99,17.99,5
20110101|2010-07-16 08:00,16,17.96,17.96,17.96,17.96,1
20110101|2010-07-16 10:30,16,17.88,17.88,17.88,17.88,1
20110101|2010-07-19 03:00,19,17.92,17.92,17.92,17.92,1
20110101|2010-07-19 07:30,19,17.805,17.805,17.805,17.805,1
20110101|2010-07-19 08:30,19,17.75,17.75,17.75,17.75,1
20110101|2010-07-19 09:00,19,17.73,17.73,17.73,17.73,1
20110101|2010-07-19 09:30,19,17.58,17.58,17.58,17.58,1
20110101|2010-07-19 10:30,19,17.68,17.68,17.65,17.65,2
20110101|2010-07-20 13:00,20,17.79,17.79,17.79,17.79,1
20110101|2010-07-21 08:30,21,17.935,17.935,17.845,17.845,2
20110101|2010-07-22 08:30,22,18.22,18.22,18.22,18.22,1
20110101|2010-07-22 10:00,22,18.21,18.21,18.21,18.21,1
20110101|2010-07-23 07:30,23,18.21,18.21,18.21,18.21,1
20110101|2010-07-23 08:00,23,18.26,18.26,18.26,18.26,1
20110101|2010-07-23 08:30,23,18.19,18.19,18.19,18.19,1
20110101|2010-07-23 10:30,23,18.26,18.26,18.26,18.26,1
20110101|2010-07-23 11:00,23,18.26,18.26,18.23,18.23,2
20110101|2010-07-23 11:30,23,18.215,18.215,18.215,18.215,1
20110101|2010-07-26 03:30,26,18.23,18.23,18.22,18.22,2
20110101|2010-07-27 08:30,27,18.04,18.04,18.01,18.01,2
20110101|2010-07-27 09:30,27,17.77,17.77,17.77,17.77,1
20110101|2010-07-28 07:30,28,17.4,17.4,17.4,17.4,1
20110101|2010-07-28 09:00,28,17.53,17.58,17.53,17.58,2
20110101|2010-07-29 07:00,29,17.6,17.6,17.6,17.6,1
20110101|2010-08-01 21:30,2,18.25,18.25,18.25,18.25,1
20110101|2010-08-02 08:00,2,18.51,18.51,18.51,18.51,1
20110101|2010-08-04 09:00,4,18.605,18.605,18.595,18.595,2
20110101|2010-08-04 12:00,4,18.5,18.5,18.5,18.5,1
20110101|2010-08-11 10:00,11,17.93,17.93,17.93,17.93,1
20110101|2010-08-12 02:30,12,18.01,18.01,18.01,18.01,1
20110101|2010-08-13 06:30,13,18.155,18.155,18.155,18.155,1
20110101|2010-08-13 14:00,13,18.185,18.185,18.185,18.185,1
20110101|2010-08-16 06:00,16,18.265,18.265,18.265,18.265,1
20110101|2010-08-18 06:30,18,18.49,18.49,18.49,18.49,1
20110101|2010-08-18 07:30,18,18.5,18.5,18.5,18.5,1
20110101|2010-08-18 11:00,18,18.515,18.515,18.515,18.515,1
20110101|2010-08-19 07:00,19,18.545,18.545,18.545,18.545,1
20110101|2010-08-19 09:00,19,18.54,18.54,18.54,18.54,1
20110101|2010-08-19 09:30,19,18.565,18.565,18.565,18.565,1
20110101|2010-08-19 22:00,20,18.32,18.32,18.315,18.315,2
20110101|2010-08-20 04:30,20,18.31,18.31,18.31,18.31,1
20110101|2010-08-20 05:00,20,18.265,18.265,18.265,18.265,1
20110101|2010-08-20 07:30,20,18.14,18.14,18.1,18.1,2
20110101|2010-08-20 08:30,20,18.1,18.1,18,18,3
20110101|2010-08-20 09:00,20,18.03,18.03,18.015,18.015,23
20110101|2010-08-20 10:00,20,17.955,17.955,17.91,17.91,4
20110101|2010-08-20 11:30,20,18.015,18.03,18.015,18.03,2
20110101|2010-08-20 15:00,20,18.07,18.07,18.07,18.07,1
20110101|2010-08-23 10:00,23,17.995,17.995,17.995,17.995,1
20110101|2010-08-23 20:30,24,17.97,17.97,17.97,17.97,1
20110101|2010-08-24 08:30,24,18.125,18.325,18.125,18.325,2
20110101|2010-08-24 09:00,24,18.26,18.5,18.24,18.5,6
20110101|2010-08-24 09:30,24,18.44,18.45,18.44,18.45,2
20110101|2010-08-24 11:30,24,18.45,18.45,18.45,18.45,1
20110101|2010-08-24 14:30,24,18.43,18.43,18.43,18.43,1
20110101|2010-08-24 17:30,25,18.42,18.42,18.42,18.42,1
20110101|2010-08-24 23:00,25,18.465,18.465,18.465,18.465,1
20110101|2010-08-25 07:30,25,18.7,18.78,18.7,18.78,4
20110101|2010-08-25 08:00,25,18.745,18.76,18.745,18.76,2
20110101|2010-08-25 09:30,25,18.775,18.775,18.775,18.775,10
20110101|2010-08-25 10:00,25,18.82,18.82,18.82,18.82,8
20110101|2010-08-25 12:00,25,18.91,19.025,18.91,19.025,7
20110101|2010-08-25 12:30,25,19.02,19.02,19.02,19.02,1
20110101|2010-08-25 13:00,25,18.99,18.99,18.99,18.99,1
20110101|2010-08-26 05:00,26,19.14,19.14,19.14,19.14,2
20110101|2010-08-26 05:30,26,19.13,19.13,19.13,19.13,1
20110101|2010-08-26 06:00,26,19.16,19.16,19.16,19.16,1
20110101|2010-08-26 07:00,26,19.14,19.14,19.14,19.14,1
20110101|2010-08-26 08:00,26,19.06,19.095,19.06,19.095,2
20110101|2010-08-26 11:30,26,19.095,19.095,19.095,19.095,1
20110101|2010-08-26 12:30,26,19.015,19.04,18.965,19.04,4
20110101|2010-08-26 13:30,26,19.025,19.025,19.025,19.025,1
20110101|2010-08-26 14:00,26,19.005,19.005,19.005,19.005,1
20110101|2010-08-26 19:00,27,18.965,18.97,18.965,18.97,4
20110101|2010-08-26 22:30,27,18.97,18.97,18.97,18.97,1
20110101|2010-08-27 04:00,27,18.99,18.99,18.99,18.99,1
20110101|2010-08-27 05:30,27,19.05,19.05,19.05,19.05,1
20110101|2010-08-27 06:00,27,19.06,19.06,19.06,19.06,1
20110101|2010-08-27 09:00,27,19.015,19.135,19.015,19.135,4
20110101|2010-08-27 09:30,27,19.235,19.325,19.235,19.32,5
20110101|2010-08-27 10:00,27,19.34,19.34,19.31,19.31,2
20110101|2010-08-27 12:00,27,19.065,19.11,19.065,19.11,2
20110101|2010-08-27 13:00,27,19.07,19.11,19.07,19.08,3
20110101|2010-08-29 18:00,30,19.215,19.215,19.215,19.215,1
20110101|2010-08-29 18:30,30,19.215,19.215,19.215,19.215,1
20110101|2010-08-29 19:30,30,19.17,19.17,19.17,19.17,1
20110101|2010-08-30 09:00,30,19.1,19.1,19.1,19.1,1
20110101|2010-08-31 02:00,31,18.99,18.99,18.99,18.99,1
20110101|2010-08-31 07:00,31,18.99,18.99,18.99,18.99,1
20110101|2010-08-31 08:30,31,19.29,19.29,19.29,19.29,1
20110101|2010-08-31 10:00,31,19.31,19.31,19.31,19.31,2
20110101|2010-08-31 11:00,31,19.41,19.41,19.41,19.41,1
20110101|2010-08-31 12:30,31,19.445,19.445,19.445,19.445,1
20110101|2010-08-31 17:30,1,19.39,19.39,19.39,19.39,1
20110101|2010-08-31 19:30,1,19.37,19.37,19.37,19.37,3
20110101|2010-09-01 01:30,1,19.445,19.465,19.445,19.465,2
20110101|2010-09-01 02:30,1,19.45,19.45,19.45,19.45,1
20110101|2010-09-01 03:00,1,19.49,19.49,19.49,19.49,1
20110101|2010-09-01 04:00,1,19.51,19.51,19.51,19.51,5
20110101|2010-09-01 07:30,1,19.435,19.435,19.435,19.435,1
20110101|2010-09-01 08:00,1,19.385,19.39,19.385,19.39,2
20110101|2010-09-01 08:30,1,19.405,19.405,19.37,19.37,2
20110101|2010-09-01 09:00,1,19.37,19.39,19.37,19.39,3
20110101|2010-09-01 09:30,1,19.42,19.425,19.375,19.385,4
20110101|2010-09-01 11:00,1,19.405,19.405,19.39,19.39,2
20110101|2010-09-01 11:30,1,19.39,19.39,19.39,19.39,1
20110101|2010-09-01 14:00,1,19.405,19.405,19.405,19.405,2
20110101|2010-09-02 02:00,2,19.485,19.485,19.485,19.485,1
20110101|2010-09-02 04:00,2,19.535,19.545,19.535,19.535,6
20110101|2010-09-02 06:00,2,19.495,19.495,19.495,19.495,1
20110101|2010-09-02 11:30,2,19.61,19.61,19.61,19.61,1
20110101|2010-09-02 12:00,2,19.605,19.605,19.605,19.605,1
20110101|2010-09-03 03:30,3,19.66,19.66,19.66,19.66,1
20110101|2010-09-03 07:30,3,19.56,19.6,19.56,19.6,3
20110101|2010-09-03 08:00,3,19.64,19.64,19.6,19.6,2
20110101|2010-09-03 09:00,3,19.6,19.6,19.59,19.59,2
20110101|2010-09-03 10:30,3,19.945,19.945,19.93,19.93,2
20110101|2010-09-03 11:00,3,19.9,19.9,19.9,19.9,3
20110101|2010-09-03 13:00,3,19.98,19.98,19.98,19.98,1
20110101|2010-09-03 13:30,3,19.935,19.94,19.935,19.94,2
20110101|2010-09-03 14:00,3,19.935,19.935,19.935,19.935,1
20110101|2010-09-05 19:00,7,19.89,19.89,19.89,19.89,2
20110101|2010-09-06 18:00,7,19.99,19.99,19.99,19.99,2
20110101|2010-09-06 18:30,7,19.87,19.87,19.87,19.87,1
20110101|2010-09-07 04:30,7,19.655,19.655,19.655,19.655,1
20110101|2010-09-07 06:00,7,19.7,19.7,19.695,19.7,4
20110101|2010-09-07 07:30,7,19.95,20.04,19.95,20.04,4
20110101|2010-09-07 09:00,7,20,20,20,20,2
20110101|2010-09-07 10:00,7,19.85,19.85,19.85,19.85,1
20110101|2010-09-07 11:00,7,19.87,19.92,19.87,19.92,2
20110101|2010-09-07 11:30,7,19.93,19.93,19.93,19.93,1
20110101|2010-09-07 12:30,7,19.95,19.95,19.95,19.95,1
20110101|2010-09-07 13:00,7,19.95,19.95,19.95,19.95,1
20110101|2010-09-07 13:30,7,19.945,19.945,19.945,19.945,1
20110101|2010-09-07 14:00,7,19.9,19.9,19.9,19.9,1
20110101|2010-09-07 18:00,8,19.885,19.885,19.885,19.885,2
20110101|2010-09-07 18:30,8,19.9,19.9,19.9,19.9,1
20110101|2010-09-07 19:00,8,19.92,19.92,19.92,19.92,1
20110101|2010-09-07 20:30,8,19.9,19.9,19.9,19.9,14
20110101|2010-09-07 21:30,8,19.915,19.915,19.915,19.915,1
20110101|2010-09-07 22:00,8,19.92,19.92,19.92,19.92,1
20110101|2010-09-08 01:30,8,19.995,19.995,19.995,19.995,1
20110101|2010-09-08 02:00,8,20.025,20.025,20.025,20.025,1
20110101|2010-09-08 02:30,8,19.955,19.955,19.955,19.955,1
20110101|2010-09-08 03:30,8,19.96,19.96,19.96,19.96,1
20110101|2010-09-08 06:00,8,20.055,20.055,20.055,20.055,1
20110101|2010-09-08 06:30,8,20.04,20.04,20.04,20.04,1
20110101|2010-09-08 07:00,8,20.1,20.1,20.1,20.1,1
20110101|2010-09-08 07:30,8,20.12,20.12,19.965,19.965,3
20110101|2010-09-08 08:00,8,20.03,20.03,19.965,19.965,7
20110101|2010-09-08 09:00,8,20,20,20,20,2
20110101|2010-09-08 21:00,9,19.83,19.83,19.83,19.83,1
20110101|2010-09-09 03:00,9,19.935,19.935,19.935,19.935,1
20110101|2010-09-09 05:30,9,19.975,19.975,19.975,19.975,1
20110101|2010-09-09 06:30,9,20.015,20.015,20.015,20.015,1
20110101|2010-09-09 08:30,9,19.98,20.065,19.975,20.06,5
20110101|2010-09-09 09:00,9,20.03,20.03,20.03,20.03,1
20110101|2010-09-09 09:30,9,19.96,19.98,19.96,19.965,4
20110101|2010-09-09 10:00,9,19.94,19.94,19.825,19.825,5
20110101|2010-09-09 10:30,9,19.875,19.875,19.83,19.83,3
20110101|2010-09-09 11:00,9,19.8,19.8,19.8,19.8,1
20110101|2010-09-09 11:30,9,19.855,19.855,19.855,19.855,1
20110101|2010-09-09 13:30,9,19.845,19.845,19.845,19.845,1
20110101|2010-09-09 19:30,10,19.735,19.74,19.735,19.74,2
20110101|2010-09-10 02:00,10,19.88,19.88,19.88,19.88,1
20110101|2010-09-10 02:30,10,19.925,19.925,19.92,19.92,4
20110101|2010-09-10 04:00,10,19.875,19.875,19.875,19.875,1
20110101|2010-09-10 09:00,10,20.04,20.04,20.04,20.04,3
20110101|2010-09-10 09:30,10,20.01,20.01,20.01,20.01,1
20110101|2010-09-10 10:00,10,20.005,20.03,20.005,20.03,2
20110101|2010-09-10 10:30,10,20.03,20.03,19.88,19.88,2
20110101|2010-09-10 11:30,10,19.86,19.86,19.86,19.86,1
20110101|2010-09-10 14:30,10,19.885,19.885,19.885,19.885,1
20110101|2010-09-12 17:00,13,19.895,19.895,19.895,19.895,1
20110101|2010-09-12 18:30,13,19.87,19.87,19.87,19.87,1
20110101|2010-09-12 21:30,13,19.975,19.975,19.975,19.975,1
20110101|2010-09-13 01:30,13,19.975,19.975,19.975,19.975,1
20110101|2010-09-13 02:00,13,19.98,19.98,19.98,19.98,1
20110101|2010-09-13 03:00,13,19.975,19.975,19.975,19.975,1
20110101|2010-09-13 03:30,13,19.96,19.96,19.96,19.96,1
20110101|2010-09-13 05:30,13,19.98,19.98,19.98,19.98,1
20110101|2010-09-13 08:30,13,20.035,20.05,20.035,20.05,3
20110101|2010-09-13 09:00,13,20.1,20.22,20.1,20.22,2
20110101|2010-09-13 10:00,13,20.205,20.205,20.185,20.185,2
20110101|2010-09-13 11:30,13,20.17,20.17,20.17,20.17,1
20110101|2010-09-13 12:00,13,20.17,20.17,20.17,20.17,1
20110101|2010-09-13 14:30,13,20.11,20.11,20.11,20.11,1
20110101|2010-09-13 20:30,14,20.18,20.18,20.175,20.175,2
20110101|2010-09-14 02:00,14,20.37,20.37,20.37,20.37,1
20110101|2010-09-14 04:00,14,20.36,20.36,20.36,20.36,1
20110101|2010-09-14 05:30,14,20.345,20.345,20.345,20.345,1
20110101|2010-09-14 06:00,14,20.395,20.395,20.395,20.395,1
20110101|2010-09-14 06:30,14,20.36,20.36,20.35,20.35,2
20110101|2010-09-14 07:00,14,20.385,20.385,20.385,20.385,1
20110101|2010-09-14 07:30,14,20.32,20.32,20.32,20.32,1
20110101|2010-09-14 08:00,14,20.315,20.315,20.315,20.315,1
20110101|2010-09-14 09:00,14,20.45,20.45,20.45,20.45,3
20110101|2010-09-14 09:30,14,20.45,20.45,20.45,20.45,2
20110101|2010-09-14 10:00,14,20.48,20.48,20.48,20.48,1
20110101|2010-09-14 12:00,14,20.44,20.44,20.44,20.44,1
20110101|2010-09-14 14:30,14,20.49,20.49,20.49,20.49,1
20110101|2010-09-14 20:30,15,20.49,20.49,20.49,20.49,1
20110101|2010-09-14 21:30,15,20.495,20.495,20.485,20.49,5
20110101|2010-09-14 23:30,15,20.485,20.485,20.485,20.485,1
20110101|2010-09-15 00:30,15,20.51,20.51,20.51,20.51,1
20110101|2010-09-15 05:00,15,20.51,20.51,20.51,20.51,1
20110101|2010-09-15 05:30,15,20.47,20.47,20.47,20.47,1
20110101|2010-09-15 08:30,15,20.545,20.545,20.545,20.545,1
20110101|2010-09-15 10:00,15,20.62,20.62,20.605,20.605,2
20110101|2010-09-15 10:30,15,20.55,20.55,20.55,20.55,1
20110101|2010-09-15 13:30,15,20.61,20.61,20.61,20.61,1
20110101|2010-09-15 19:00,16,20.635,20.635,20.635,20.635,2
20110101|2010-09-15 20:00,16,20.61,20.61,20.61,20.61,1
20110101|2010-09-15 20:30,16,20.615,20.615,20.61,20.61,2
20110101|2010-09-16 03:00,16,20.595,20.605,20.595,20.605,2
20110101|2010-09-16 06:30,16,20.77,20.77,20.77,20.77,1
20110101|2010-09-16 07:00,16,20.78,20.78,20.735,20.735,2
20110101|2010-09-16 09:00,16,20.78,20.78,20.78,20.78,1
20110101|2010-09-16 09:30,16,20.735,20.735,20.71,20.71,2
20110101|2010-09-16 10:00,16,20.79,20.815,20.79,20.815,2
20110101|2010-09-16 11:00,16,20.82,20.82,20.79,20.79,2
20110101|2010-09-16 11:30,16,20.765,20.765,20.765,20.765,1
20110101|2010-09-16 19:00,17,20.775,20.78,20.775,20.78,6
20110101|2010-09-16 22:00,17,20.835,20.835,20.835,20.835,1
20110101|2010-09-16 23:00,17,20.865,20.865,20.865,20.865,1
20110101|2010-09-17 00:00,17,20.98,20.98,20.98,20.98,1
20110101|2010-09-17 03:30,17,20.92,20.92,20.92,20.92,1
20110101|2010-09-17 05:30,17,20.925,20.925,20.925,20.925,1
20110101|2010-09-17 07:00,17,20.88,20.905,20.88,20.905,5
20110101|2010-09-17 08:00,17,20.76,20.805,20.76,20.805,3
20110101|2010-09-17 08:30,17,20.825,20.825,20.69,20.735,8
20110101|2010-09-17 09:00,17,20.735,20.735,20.735,20.735,1
20110101|2010-09-17 09:30,17,20.825,20.83,20.815,20.83,3
20110101|2010-09-17 11:30,17,20.905,20.905,20.9,20.905,4
20110101|2010-09-17 14:30,17,20.77,20.77,20.77,20.77,6
20110101|2010-09-19 17:30,20,20.81,20.81,20.8,20.8,2
20110101|2010-09-19 21:30,20,20.895,20.895,20.895,20.895,1
20110101|2010-09-20 00:30,20,20.935,20.935,20.935,20.935,3
20110101|2010-09-20 01:30,20,20.925,20.96,20.925,20.96,8
20110101|2010-09-20 02:00,20,20.965,20.965,20.95,20.95,4
20110101|2010-09-20 03:30,20,20.97,20.97,20.97,20.97,1
20110101|2010-09-20 05:30,20,20.945,20.945,20.945,20.945,1
20110101|2010-09-20 07:00,20,20.93,20.93,20.93,20.93,1
20110101|2010-09-20 07:30,20,20.88,20.88,20.88,20.88,1
20110101|2010-09-20 08:30,20,20.87,20.87,20.805,20.805,8
20110101|2010-09-20 10:30,20,20.945,20.945,20.855,20.855,3
20110101|2010-09-20 11:00,20,20.77,20.77,20.765,20.765,2
20110101|2010-09-20 12:30,20,20.84,20.84,20.84,20.84,8
20110101|2010-09-20 13:30,20,20.82,20.82,20.82,20.82,2
20110101|2010-09-20 14:30,20,20.78,20.78,20.77,20.77,3
20110101|2010-09-20 15:30,20,20.77,20.77,20.765,20.765,2
20110101|2010-09-20 16:00,20,20.78,20.78,20.78,20.78,1
20110101|2010-09-20 18:00,21,20.785,20.785,20.785,20.785,1
20110101|2010-09-20 19:30,21,20.835,20.835,20.835,20.835,1
20110101|2010-09-21 00:30,21,20.75,20.75,20.75,20.75,1
20110101|2010-09-21 01:30,21,20.67,20.67,20.67,20.67,1
20110101|2010-09-21 04:00,21,20.77,20.77,20.77,20.77,1
20110101|2010-09-21 06:00,21,20.805,20.805,20.805,20.805,1
20110101|2010-09-21 07:00,21,20.6,20.6,20.6,20.6,1
20110101|2010-09-21 07:30,21,20.7,20.73,20.7,20.73,18
20110101|2010-09-21 08:30,21,20.69,20.69,20.69,20.69,1
20110101|2010-09-21 09:00,21,20.66,20.66,20.64,20.64,2
20110101|2010-09-21 10:30,21,20.605,20.605,20.605,20.605,1
20110101|2010-09-21 11:00,21,20.645,20.645,20.645,20.645,2
20110101|2010-09-21 13:00,21,20.86,20.92,20.86,20.92,2
20110101|2010-09-21 13:30,21,20.92,20.92,20.86,20.86,3
20110101|2010-09-21 14:00,21,20.885,20.915,20.885,20.915,2
20110101|2010-09-21 14:30,21,20.87,20.99,20.87,20.99,2
20110101|2010-09-21 20:30,22,21,21,21,21,1
20110101|2010-09-21 23:00,22,20.96,20.96,20.96,20.96,1
20110101|2010-09-22 03:00,22,21.07,21.07,21.055,21.055,2
20110101|2010-09-22 03:30,22,21.09,21.09,21.09,21.09,1
20110101|2010-09-22 04:00,22,21.15,21.15,21.15,21.15,1
20110101|2010-09-22 04:30,22,21.135,21.135,21.11,21.11,8
20110101|2010-09-22 05:00,22,21.095,21.145,21.095,21.145,7
20110101|2010-09-22 05:30,22,21.105,21.105,21.095,21.095,2
20110101|2010-09-22 07:30,22,21.15,21.15,21.15,21.15,1
20110101|2010-09-22 08:00,22,21.155,21.2,21.15,21.15,4
20110101|2010-09-22 08:30,22,21.165,21.19,21.165,21.185,3
20110101|2010-09-22 09:00,22,21.12,21.12,21.12,21.12,1
20110101|2010-09-22 09:30,22,21.075,21.075,21.045,21.055,4
20110101|2010-09-22 10:00,22,21.04,21.04,21.005,21.005,2
20110101|2010-09-22 11:00,22,21.005,21.005,21.005,21.005,1
20110101|2010-09-22 14:00,22,21.16,21.16,21.16,21.16,2
20110101|2010-09-22 15:30,22,21.2,21.205,21.2,21.205,2
20110101|2010-09-22 19:00,23,21.255,21.255,21.255,21.255,1
20110101|2010-09-22 22:30,23,21.185,21.185,21.185,21.185,1
20110101|2010-09-22 23:00,23,21.17,21.17,21.17,21.17,1
20110101|2010-09-22 23:30,23,21.135,21.135,21.135,21.135,1
20110101|2010-09-23 02:00,23,21.19,21.19,21.19,21.19,2
20110101|2010-09-23 03:00,23,21.18,21.18,21.18,21.18,1
20110101|2010-09-23 06:00,23,21.04,21.04,21.04,21.04,1
20110101|2010-09-23 07:00,23,20.96,20.965,20.935,20.965,3
20110101|2010-09-23 08:00,23,21.05,21.05,21.05,21.05,1
20110101|2010-09-23 08:30,23,21.03,21.045,21.02,21.045,4
20110101|2010-09-23 09:00,23,20.965,20.965,20.965,20.965,2
20110101|2010-09-23 09:30,23,21.135,21.15,21.135,21.15,2
20110101|2010-09-23 10:00,23,21.15,21.235,21.15,21.235,2
20110101|2010-09-23 11:00,23,21.21,21.21,21.21,21.21,1
20110101|2010-09-23 11:30,23,21.235,21.235,21.235,21.235,1
20110101|2010-09-23 13:30,23,21.2,21.2,21.2,21.2,1
20110101|2010-09-23 14:00,23,21.19,21.19,21.19,21.19,1
20110101|2010-09-24 02:00,24,21.245,21.32,21.245,21.32,3
20110101|2010-09-24 02:30,24,21.36,21.36,21.34,21.34,3
20110101|2010-09-24 03:00,24,21.39,21.44,21.39,21.405,3
20110101|2010-09-24 03:30,24,21.405,21.405,21.395,21.395,3
20110101|2010-09-24 04:00,24,21.41,21.41,21.41,21.41,1
20110101|2010-09-24 04:30,24,21.44,21.44,21.44,21.44,1
20110101|2010-09-24 07:00,24,21.37,21.37,21.37,21.37,1
20110101|2010-09-24 09:00,24,21.44,21.47,21.44,21.47,3
20110101|2010-09-24 09:30,24,21.38,21.38,21.38,21.38,1
20110101|2010-09-24 10:00,24,21.42,21.42,21.42,21.42,1
20110101|2010-09-24 11:30,24,21.435,21.445,21.435,21.445,2
20110101|2010-09-26 20:30,27,21.45,21.45,21.425,21.425,2
20110101|2010-09-27 00:00,27,21.585,21.595,21.585,21.595,6
20110101|2010-09-27 00:30,27,21.595,21.595,21.595,21.595,1
20110101|2010-09-27 02:30,27,21.6,21.6,21.6,21.6,1
20110101|2010-09-27 04:00,27,21.52,21.52,21.52,21.52,1
20110101|2010-09-27 04:30,27,21.53,21.53,21.53,21.53,1
20110101|2010-09-27 07:30,27,21.575,21.575,21.55,21.55,4
20110101|2010-09-27 08:30,27,21.5,21.5,21.5,21.5,1
20110101|2010-09-27 11:00,27,21.515,21.515,21.515,21.515,1
20110101|2010-09-27 13:30,27,21.51,21.51,21.51,21.51,1
20110101|2010-09-27 19:00,28,21.31,21.31,21.3,21.3,3
20110101|2010-09-28 02:00,28,21.16,21.16,21.16,21.16,1
20110101|2010-09-28 02:30,28,21.15,21.15,21.15,21.15,1
20110101|2010-09-28 05:30,28,21.23,21.23,21.23,21.23,1
20110101|2010-09-28 07:30,28,21.225,21.225,21.225,21.225,2
20110101|2010-09-28 09:00,28,21.355,21.445,21.355,21.445,3
20110101|2010-09-28 09:30,28,21.53,21.59,21.53,21.56,5
20110101|2010-09-28 11:00,28,21.67,21.69,21.67,21.675,3
20110101|2010-09-28 11:30,28,21.715,21.725,21.715,21.725,4
20110101|2010-09-28 12:00,28,21.765,21.765,21.765,21.765,2
20110101|2010-09-28 12:30,28,21.77,21.785,21.77,21.785,2
20110101|2010-09-28 13:00,28,21.77,21.77,21.77,21.77,1
20110101|2010-09-28 14:00,28,21.77,21.77,21.77,21.77,1
20110101|2010-09-28 21:00,29,21.835,21.835,21.835,21.835,1
20110101|2010-09-28 23:00,29,21.89,21.89,21.89,21.89,1
20110101|2010-09-29 01:30,29,21.965,22.07,21.965,22.04,4
20110101|2010-09-29 02:00,29,22,22,22,22,1
20110101|2010-09-29 02:30,29,21.94,21.94,21.94,21.94,1
20110101|2010-09-29 03:00,29,21.87,21.87,21.87,21.87,1
20110101|2010-09-29 03:30,29,21.8,21.8,21.8,21.8,1
20110101|2010-09-29 04:00,29,21.815,21.815,21.81,21.81,2
20110101|2010-09-29 05:00,29,21.84,21.895,21.84,21.89,29
20110101|2010-09-29 05:30,29,21.9,21.9,21.895,21.895,3
20110101|2010-09-29 06:00,29,21.86,21.91,21.86,21.91,5
20110101|2010-09-29 06:30,29,21.875,21.875,21.87,21.87,2
20110101|2010-09-29 07:30,29,21.78,21.835,21.78,21.825,8
20110101|2010-09-29 08:00,29,21.835,21.86,21.83,21.83,3
20110101|2010-09-29 08:30,29,21.85,21.85,21.805,21.805,4
20110101|2010-09-29 09:00,29,21.845,21.845,21.8,21.8,2
20110101|2010-09-29 09:30,29,21.85,21.85,21.85,21.85,3
20110101|2010-09-29 10:00,29,21.88,21.89,21.88,21.885,3
20110101|2010-09-29 10:30,29,21.89,21.91,21.88,21.91,3
20110101|2010-09-29 11:00,29,21.96,21.995,21.96,21.985,5
20110101|2010-09-29 11:30,29,21.96,21.97,21.95,21.97,5
20110101|2010-09-29 12:00,29,21.99,21.99,21.99,21.99,1
20110101|2010-09-29 12:30,29,21.99,21.99,21.99,21.99,1
20110101|2010-09-29 14:30,29,21.805,21.9,21.805,21.9,9
20110101|2010-09-29 15:00,29,21.96,21.96,21.935,21.935,4
20110101|2010-09-29 19:30,30,21.9,21.9,21.9,21.9,1
20110101|2010-09-30 02:30,30,22.035,22.035,22.035,22.035,1
20110101|2010-09-30 03:00,30,22.025,22.025,22.025,22.025,1
20110101|2010-09-30 05:00,30,22.09,22.115,22.09,22.11,3
20110101|2010-09-30 06:00,30,22.09,22.09,22.09,22.09,1
20110101|2010-09-30 06:30,30,22.065,22.065,22.065,22.065,1
20110101|2010-09-30 07:00,30,22.05,22.06,22.05,22.06,2
20110101|2010-09-30 07:30,30,22.01,22.01,22.01,22.01,1
20110101|2010-09-30 08:00,30,22.105,22.105,22.105,22.105,2
20110101|2010-09-30 08:30,30,22.02,22.02,21.93,21.93,13
20110101|2010-09-30 09:00,30,21.925,21.925,21.84,21.89,38
20110101|2010-09-30 09:30,30,21.89,21.89,21.875,21.875,2
20110101|2010-09-30 10:00,30,21.65,21.67,21.59,21.59,16
20110101|2010-09-30 10:30,30,21.6,21.76,21.6,21.735,23
20110101|2010-09-30 11:00,30,21.725,21.725,21.665,21.665,3
20110101|2010-09-30 19:00,1,21.81,21.81,21.81,21.81,1
20110101|2010-09-30 21:30,1,21.86,21.86,21.86,21.86,1
20110101|2010-10-01 03:00,1,21.945,21.945,21.945,21.945,1
20110101|2010-10-01 08:30,1,22.015,22.015,22.015,22.015,1
20110101|2010-10-01 09:00,1,22.05,22.05,22.05,22.05,2
20110101|2010-10-01 09:30,1,22.12,22.12,22.12,22.12,2
20110101|2010-10-01 10:00,1,22.15,22.15,22.15,22.15,4
20110101|2010-10-01 10:30,1,22.14,22.14,22.14,22.14,13
20110101|2010-10-03 17:30,4,22.23,22.23,22.23,22.23,1
20110101|2010-10-04 01:00,4,22.16,22.16,22.16,22.16,1
20110101|2010-10-04 02:00,4,22.165,22.165,22.165,22.165,4
20110101|2010-10-04 02:30,4,22.11,22.13,22.11,22.13,2
20110101|2010-10-04 03:00,4,22.08,22.08,22.08,22.08,1
20110101|2010-10-04 04:00,4,22.01,22.01,22,22,6
20110101|2010-10-04 04:30,4,22,22,22,22,4
20110101|2010-10-04 07:00,4,22.06,22.08,22.06,22.08,2
20110101|2010-10-04 07:30,4,22.08,22.08,22.05,22.05,2
20110101|2010-10-04 08:30,4,22.12,22.125,22.12,22.125,2
20110101|2010-10-04 09:00,4,22.06,22.115,22.06,22.06,7
20110101|2010-10-04 09:30,4,21.96,21.96,21.945,21.95,3
20110101|2010-10-04 10:00,4,22.05,22.05,22.015,22.015,6
20110101|2010-10-04 10:30,4,22.045,22.045,22.045,22.045,4
20110101|2010-10-04 14:30,4,22.02,22.02,22.02,22.02,1
20110101|2010-10-05 02:30,5,22.095,22.095,22.095,22.095,1
20110101|2010-10-05 07:30,5,22.345,22.345,22.345,22.345,1
20110101|2010-10-05 08:00,5,22.37,22.37,22.37,22.37,1
20110101|2010-10-05 09:30,5,22.415,22.55,22.415,22.55,25
20110101|2010-10-05 10:00,5,22.62,22.68,22.62,22.65,4
20110101|2010-10-05 10:30,5,22.715,22.715,22.66,22.66,3
20110101|2010-10-05 11:00,5,22.71,22.71,22.71,22.71,1
20110101|2010-10-05 11:30,5,22.735,22.735,22.735,22.735,1
20110101|2010-10-05 12:00,5,22.72,22.75,22.72,22.75,2
20110101|2010-10-05 12:30,5,22.75,22.78,22.75,22.78,2
20110101|2010-10-05 14:00,5,22.9,22.9,22.9,22.9,1
20110101|2010-10-05 15:00,5,22.845,22.845,22.845,22.845,2
20110101|2010-10-05 15:30,5,22.875,22.875,22.875,22.875,1
20110101|2010-10-05 17:00,6,22.865,22.865,22.865,22.865,1
20110101|2010-10-05 18:30,6,22.865,22.865,22.865,22.865,1
20110101|2010-10-05 19:00,6,22.915,22.92,22.915,22.92,2
20110101|2010-10-05 20:00,6,22.9,22.9,22.9,22.9,2
20110101|2010-10-05 22:30,6,22.88,22.88,22.88,22.88,1
20110101|2010-10-05 23:30,6,23.05,23.05,23.05,23.05,1
20110101|2010-10-06 02:30,6,23.05,23.05,23.045,23.045,4
20110101|2010-10-06 03:30,6,22.96,22.96,22.96,22.96,1
20110101|2010-10-06 07:00,6,22.935,22.935,22.935,22.935,3
20110101|2010-10-06 08:30,6,22.93,22.935,22.92,22.935,5
20110101|2010-10-06 09:00,6,22.9,22.9,22.9,22.9,1
20110101|2010-10-06 10:00,6,23,23.02,23,23.02,3
20110101|2010-10-06 11:30,6,23.06,23.075,23.06,23.075,18
20110101|2010-10-06 12:00,6,23.065,23.085,23.065,23.085,6
20110101|2010-10-06 12:30,6,23.055,23.055,23.055,23.055,2
20110101|2010-10-06 13:00,6,23.065,23.065,23.06,23.06,11
20110101|2010-10-06 13:30,6,23.1,23.19,23.1,23.18,3
20110101|2010-10-06 14:30,6,23.2,23.2,23.2,23.2,1
20110101|2010-10-06 15:00,6,23.195,23.195,23.195,23.195,5
20110101|2010-10-06 21:30,7,23.37,23.375,23.37,23.375,16
20110101|2010-10-06 23:30,7,23.305,23.305,23.305,23.305,1
20110101|2010-10-07 00:00,7,23.315,23.315,23.315,23.315,1
20110101|2010-10-07 00:30,7,23.335,23.335,23.335,23.335,1
20110101|2010-10-07 02:30,7,23.38,23.415,23.38,23.415,11
20110101|2010-10-07 03:30,7,23.46,23.46,23.46,23.46,3
20110101|2010-10-07 04:00,7,23.46,23.46,23.425,23.425,12
20110101|2010-10-07 04:30,7,23.34,23.34,23.34,23.34,1
20110101|2010-10-07 07:30,7,23.355,23.36,23.355,23.36,3
20110101|2010-10-07 08:00,7,23.45,23.455,23.305,23.4,31
20110101|2010-10-07 08:30,7,23.35,23.35,23.165,23.24,20
20110101|2010-10-07 09:00,7,23.15,23.15,23.045,23.045,24
20110101|2010-10-07 09:30,7,22.87,22.87,22.795,22.795,21
20110101|2010-10-07 10:00,7,22.735,22.81,22.68,22.81,42
20110101|2010-10-07 10:30,7,22.8,22.84,22.8,22.84,2
20110101|2010-10-07 11:00,7,22.705,22.705,22.705,22.705,9
20110101|2010-10-07 11:30,7,22.66,22.705,22.66,22.705,11
20110101|2010-10-07 12:00,7,22.67,22.67,22.615,22.615,20
20110101|2010-10-07 13:00,7,22.715,22.715,22.715,22.715,1
20110101|2010-10-07 14:00,7,22.675,22.675,22.67,22.67,4
20110101|2010-10-07 14:30,7,22.63,22.63,22.63,22.63,4
20110101|2010-10-07 15:00,7,22.54,22.63,22.54,22.63,2
20110101|2010-10-07 18:30,8,22.61,22.61,22.61,22.61,2
20110101|2010-10-07 19:30,8,22.425,22.425,22.42,22.42,6
20110101|2010-10-07 21:30,8,22.56,22.56,22.56,22.56,5
20110101|2010-10-07 22:00,8,22.58,22.58,22.58,22.58,1
20110101|2010-10-08 00:30,8,22.6,22.6,22.6,22.6,1
20110101|2010-10-08 03:00,8,22.595,22.595,22.595,22.595,1
20110101|2010-10-08 06:00,8,22.395,22.41,22.395,22.41,2
20110101|2010-10-08 07:00,8,22.605,22.605,22.605,22.605,1
20110101|2010-10-08 07:30,8,22.71,22.9,22.65,22.66,35
20110101|2010-10-08 08:00,8,22.63,22.63,22.63,22.63,1
20110101|2010-10-08 08:30,8,22.88,22.88,22.88,22.88,4
20110101|2010-10-08 10:00,8,23.315,23.33,23.275,23.305,4
20110101|2010-10-08 10:30,8,23.27,23.27,23.27,23.27,1
20110101|2010-10-08 11:00,8,23.255,23.255,23.255,23.255,3
20110101|2010-10-08 13:00,8,23.17,23.19,23.17,23.19,3
20110101|2010-10-10 17:00,11,23.385,23.45,23.385,23.45,2
20110101|2010-10-10 18:00,11,23.535,23.535,23.535,23.535,1
20110101|2010-10-10 19:00,11,23.52,23.52,23.52,23.52,1
20110101|2010-10-10 21:00,11,23.58,23.58,23.58,23.58,2
20110101|2010-10-10 23:00,11,23.435,23.435,23.435,23.435,1
20110101|2010-10-11 00:30,11,23.44,23.44,23.44,23.44,1
20110101|2010-10-11 01:30,11,23.355,23.355,23.355,23.355,1
20110101|2010-10-11 02:00,11,23.29,23.29,23.29,23.29,1
20110101|2010-10-11 02:30,11,23.265,23.27,23.265,23.27,2
20110101|2010-10-11 03:30,11,23.345,23.345,23.345,23.345,1
20110101|2010-10-11 04:30,11,23.31,23.31,23.31,23.31,1
20110101|2010-10-11 05:00,11,23.28,23.28,23.28,23.28,2
20110101|2010-10-11 06:00,11,23.39,23.39,23.39,23.39,1
20110101|2010-10-11 07:00,11,23.345,23.345,23.175,23.2,4
20110101|2010-10-11 07:30,11,23.145,23.16,23.145,23.16,3
20110101|2010-10-11 08:00,11,23.225,23.265,23.225,23.225,4
20110101|2010-10-11 08:30,11,23.275,23.275,23.275,23.275,1
20110101|2010-10-11 09:00,11,23.325,23.325,23.325,23.325,1
20110101|2010-10-11 09:30,11,23.24,23.24,23.225,23.23,3
20110101|2010-10-11 10:00,11,23.2,23.2,23.19,23.19,2
20110101|2010-10-11 11:00,11,23.25,23.32,23.25,23.32,9
20110101|2010-10-11 11:30,11,23.285,23.285,23.285,23.285,1
20110101|2010-10-11 12:00,11,23.37,23.38,23.335,23.335,4
20110101|2010-10-11 12:30,11,23.345,23.345,23.345,23.345,1
20110101|2010-10-11 14:00,11,23.355,23.355,23.285,23.285,4
20110101|2010-10-11 14:30,11,23.32,23.32,23.32,23.32,1
20110101|2010-10-11 19:00,12,23.24,23.24,23.24,23.24,1
20110101|2010-10-12 00:30,12,23.125,23.125,23.125,23.125,1
20110101|2010-10-12 01:00,12,23.025,23.025,23.025,23.025,1
20110101|2010-10-12 01:30,12,23.1,23.1,23.1,23.1,1
20110101|2010-10-12 02:30,12,23.1,23.1,23.1,23.1,1
20110101|2010-10-12 03:00,12,23.08,23.08,23.08,23.08,1
20110101|2010-10-12 05:00,12,23.03,23.055,23.03,23.055,2
20110101|2010-10-12 06:30,12,23.165,23.21,23.165,23.21,2
20110101|2010-10-12 07:30,12,23.255,23.255,23.255,23.255,1
20110101|2010-10-12 08:00,12,23.24,23.275,23.22,23.275,6
20110101|2010-10-12 08:30,12,23.155,23.165,23.145,23.145,6
20110101|2010-10-12 09:00,12,23.185,23.185,23.185,23.185,1
20110101|2010-10-12 09:30,12,23.235,23.235,23.22,23.22,6
20110101|2010-10-12 10:30,12,23.205,23.26,23.195,23.195,4
20110101|2010-10-12 11:00,12,23.23,23.23,23.23,23.23,1
20110101|2010-10-12 11:30,12,23.195,23.195,23.195,23.195,1
20110101|2010-10-12 12:30,12,23.205,23.205,23.205,23.205,1
20110101|2010-10-12 13:00,12,23.45,23.45,23.45,23.45,1
20110101|2010-10-12 20:00,13,23.49,23.49,23.49,23.49,1
20110101|2010-10-12 20:30,13,23.48,23.51,23.48,23.51,2
20110101|2010-10-12 21:30,13,23.545,23.545,23.545,23.545,1
20110101|2010-10-13 06:00,13,23.56,23.56,23.56,23.56,1
20110101|2010-10-13 08:30,13,23.57,23.57,23.57,23.57,1
20110101|2010-10-13 09:00,13,23.71,23.71,23.71,23.71,2
20110101|2010-10-13 09:30,13,23.76,23.84,23.76,23.84,5
20110101|2010-10-13 10:00,13,23.885,23.885,23.875,23.875,2
20110101|2010-10-13 10:30,13,23.815,23.845,23.815,23.845,2
20110101|2010-10-13 12:00,13,23.99,23.99,23.99,23.99,1
20110101|2010-10-13 14:00,13,23.98,23.98,23.98,23.98,2
20110101|2010-10-13 14:30,13,23.995,24.025,23.995,24.015,4
20110101|2010-10-13 15:00,13,24.025,24.11,24.025,24.075,3
20110101|2010-10-13 19:00,14,24.16,24.255,24.16,24.255,2
20110101|2010-10-13 20:30,14,24.325,24.325,24.325,24.325,2
20110101|2010-10-13 22:00,14,24.3,24.3,24.3,24.3,2
20110101|2010-10-14 00:30,14,24.38,24.38,24.38,24.38,2
20110101|2010-10-14 01:30,14,24.595,24.86,24.595,24.825,3
20110101|2010-10-14 02:00,14,24.8,24.89,24.72,24.72,13
20110101|2010-10-14 02:30,14,24.72,24.83,24.71,24.755,10
20110101|2010-10-14 03:00,14,24.725,24.725,24.625,24.63,8
20110101|2010-10-14 03:30,14,24.625,24.625,24.625,24.625,1
20110101|2010-10-14 04:00,14,24.655,24.655,24.655,24.655,1
20110101|2010-10-14 05:00,14,24.405,24.47,24.405,24.47,5
20110101|2010-10-14 05:30,14,24.31,24.34,24.31,24.34,2
20110101|2010-10-14 06:00,14,24.5,24.5,24.48,24.48,2
20110101|2010-10-14 06:30,14,24.585,24.59,24.585,24.59,3
20110101|2010-10-14 07:00,14,24.54,24.54,24.475,24.475,5
20110101|2010-10-14 07:30,14,24.275,24.46,24.275,24.46,6
20110101|2010-10-14 08:00,14,24.38,24.38,24.38,24.38,1
20110101|2010-10-14 08:30,14,24.135,24.36,24.125,24.325,12
20110101|2010-10-14 09:00,14,24.32,24.475,24.32,24.4,8
20110101|2010-10-14 09:30,14,24.5,24.59,24.5,24.565,14
20110101|2010-10-14 10:00,14,24.57,24.57,24.57,24.57,1
20110101|2010-10-14 10:30,14,24.325,24.325,24.325,24.325,1
20110101|2010-10-14 11:30,14,24.51,24.51,24.51,24.51,1
20110101|2010-10-14 12:00,14,24.39,24.39,24.39,24.39,1
20110101|2010-10-14 12:30,14,24.55,24.585,24.55,24.585,8
20110101|2010-10-14 13:30,14,24.495,24.495,24.495,24.495,2
20110101|2010-10-14 14:00,14,24.425,24.48,24.425,24.48,2
20110101|2010-10-14 14:30,14,24.535,24.535,24.535,24.535,1
20110101|2010-10-14 15:00,14,24.6,24.67,24.6,24.67,4
20110101|2010-10-14 15:30,14,24.65,24.65,24.65,24.65,1
20110101|2010-10-14 17:00,15,24.715,24.75,24.715,24.75,18
20110101|2010-10-14 17:30,15,24.765,24.86,24.765,24.785,20
20110101|2010-10-14 18:30,15,24.7,24.785,24.7,24.785,2
20110101|2010-10-14 19:00,15,24.655,24.66,24.655,24.66,15
20110101|2010-10-14 20:00,15,24.69,24.69,24.69,24.69,1
20110101|2010-10-15 01:00,15,24.795,24.795,24.795,24.795,1
20110101|2010-10-15 02:00,15,24.62,24.62,24.62,24.62,1
20110101|2010-10-15 02:30,15,24.55,24.61,24.55,24.61,2
20110101|2010-10-15 03:00,15,24.66,24.66,24.66,24.66,1
20110101|2010-10-15 03:30,15,24.66,24.66,24.645,24.645,2
20110101|2010-10-15 04:30,15,24.55,24.6,24.55,24.6,2
20110101|2010-10-15 05:30,15,24.555,24.555,24.54,24.54,2
20110101|2010-10-15 06:00,15,24.49,24.49,24.44,24.465,3
20110101|2010-10-15 06:30,15,24.48,24.48,24.48,24.48,1
20110101|2010-10-15 07:00,15,24.6,24.68,24.6,24.645,7
20110101|2010-10-15 07:30,15,24.655,24.655,24.36,24.42,6
20110101|2010-10-15 08:00,15,24.375,24.375,24.37,24.37,2
20110101|2010-10-15 08:30,15,24.47,24.47,24.34,24.34,2
20110101|2010-10-15 09:00,15,24.26,24.26,24.195,24.195,6
20110101|2010-10-15 09:30,15,24.245,24.34,24.245,24.34,7
20110101|2010-10-15 10:30,15,24.37,24.39,24.37,24.39,6
20110101|2010-10-15 11:00,15,24.25,24.355,24.25,24.355,3
20110101|2010-10-15 11:30,15,24.365,24.365,24.33,24.33,3
20110101|2010-10-15 12:00,15,24.3,24.355,24.3,24.355,2
20110101|2010-10-15 12:30,15,24.27,24.27,24.27,24.27,1
20110101|2010-10-15 14:30,15,24.325,24.325,24.325,24.325,1
20110101|2010-10-15 15:30,15,24.33,24.33,24.33,24.33,1
20110101|2010-10-17 19:00,18,24.1,24.1,23.835,23.835,3
20110101|2010-10-17 19:30,18,23.8,23.845,23.8,23.83,4
20110101|2010-10-17 20:00,18,23.79,23.79,23.76,23.76,2
20110101|2010-10-17 20:30,18,23.9,23.9,23.9,23.9,1
20110101|2010-10-17 21:00,18,23.8,23.8,23.8,23.8,1
20110101|2010-10-17 23:00,18,23.9,23.9,23.9,23.9,3
20110101|2010-10-17 23:30,18,23.97,23.97,23.97,23.97,1
20110101|2010-10-18 00:30,18,23.995,23.995,23.945,23.945,2
20110101|2010-10-18 01:00,18,23.97,23.97,23.97,23.97,1
20110101|2010-10-18 01:30,18,24.005,24.055,24.005,24.055,2
20110101|2010-10-18 02:00,18,24.04,24.04,23.905,23.905,5
20110101|2010-10-18 02:30,18,23.93,23.93,23.93,23.93,1
20110101|2010-10-18 03:00,18,23.895,23.895,23.85,23.85,2
20110101|2010-10-18 03:30,18,23.935,23.935,23.935,23.935,1
20110101|2010-10-18 04:30,18,23.98,23.98,23.98,23.98,1
20110101|2010-10-18 06:00,18,23.98,23.985,23.98,23.985,2
20110101|2010-10-18 06:30,18,23.99,23.99,23.99,23.99,1
20110101|2010-10-18 07:00,18,24.15,24.15,24.13,24.13,2
20110101|2010-10-18 07:30,18,24.105,24.145,24.105,24.145,3
20110101|2010-10-18 08:00,18,24.18,24.21,24.1,24.1,6
20110101|2010-10-18 08:30,18,24.16,24.165,24.13,24.13,5
20110101|2010-10-18 10:00,18,24.42,24.425,24.365,24.365,7
20110101|2010-10-18 11:00,18,24.41,24.45,24.41,24.445,3
20110101|2010-10-18 11:30,18,24.445,24.455,24.435,24.435,5
20110101|2010-10-18 13:30,18,24.495,24.495,24.495,24.495,1
20110101|2010-10-18 14:30,18,24.51,24.51,24.51,24.51,2
20110101|2010-10-18 15:30,18,24.405,24.405,24.405,24.405,1
20110101|2010-10-18 20:30,19,24.35,24.35,24.35,24.35,2
20110101|2010-10-19 05:00,19,24.33,24.33,24.33,24.33,1
20110101|2010-10-19 06:00,19,24.165,24.165,24.055,24.055,3
20110101|2010-10-19 06:30,19,23.98,23.98,23.98,23.98,2
20110101|2010-10-19 07:00,19,24.005,24.01,23.905,23.98,17
20110101|2010-10-19 07:30,19,23.8,23.8,23.735,23.735,6
20110101|2010-10-19 08:00,19,23.56,23.64,23.535,23.58,25
20110101|2010-10-19 08:30,19,23.52,23.71,23.52,23.68,16
20110101|2010-10-19 09:00,19,23.67,23.8,23.67,23.8,23
20110101|2010-10-19 10:30,19,23.96,23.96,23.96,23.96,1
20110101|2010-10-19 11:00,19,23.97,23.975,23.97,23.97,8
20110101|2010-10-19 11:30,19,23.885,23.885,23.885,23.885,4
20110101|2010-10-19 13:00,19,23.595,23.595,23.55,23.55,4
20110101|2010-10-19 14:00,19,23.555,23.57,23.515,23.515,20
20110101|2010-10-19 14:30,19,23.4,23.4,23.32,23.395,21
20110101|2010-10-20 01:30,20,23.715,23.715,23.715,23.715,10
20110101|2010-10-20 02:30,20,23.835,23.835,23.835,23.835,10
20110101|2010-10-20 04:30,20,23.76,23.76,23.76,23.76,10
20110101|2010-10-20 05:00,20,23.695,23.695,23.695,23.695,6
20110101|2010-10-20 05:30,20,23.705,23.705,23.705,23.705,4
20110101|2010-10-20 07:00,20,23.785,23.785,23.75,23.75,3
20110101|2010-10-20 07:30,20,23.75,23.75,23.75,23.75,1
20110101|2010-10-20 08:00,20,23.61,23.61,23.555,23.555,4
20110101|2010-10-20 08:30,20,23.78,23.81,23.77,23.775,5
20110101|2010-10-20 09:00,20,23.7,23.7,23.7,23.7,1
20110101|2010-10-20 10:00,20,23.865,23.865,23.865,23.865,3
20110101|2010-10-20 12:00,20,23.885,23.885,23.885,23.885,4
20110101|2010-10-20 17:30,21,24.02,24.02,24.02,24.02,1
20110101|2010-10-20 23:30,21,23.745,23.745,23.74,23.74,2
20110101|2010-10-21 00:00,21,23.74,23.74,23.74,23.74,1
20110101|2010-10-21 01:30,21,23.745,23.745,23.745,23.745,1
20110101|2010-10-21 02:00,21,23.72,23.72,23.72,23.72,3
20110101|2010-10-21 03:00,21,23.83,23.925,23.83,23.925,7
20110101|2010-10-21 04:00,21,23.88,23.88,23.88,23.88,3
20110101|2010-10-21 06:00,21,23.965,23.965,23.965,23.965,3
20110101|2010-10-21 07:00,21,23.905,23.905,23.895,23.895,4
20110101|2010-10-21 08:00,21,23.78,23.86,23.78,23.85,6
20110101|2010-10-21 08:30,21,23.9,23.95,23.9,23.95,5
20110101|2010-10-21 09:00,21,23.94,24,23.94,24,14
20110101|2010-10-21 09:30,21,23.9,23.9,23.9,23.9,2
20110101|2010-10-21 10:00,21,23.91,23.91,23.75,23.75,24
20110101|2010-10-21 10:30,21,23.765,23.765,23.54,23.56,10
20110101|2010-10-21 11:00,21,23.555,23.555,23.555,23.555,1
20110101|2010-10-21 11:30,21,23.34,23.34,23.22,23.22,5
20110101|2010-10-21 12:00,21,23.235,23.235,23.2,23.2,4
20110101|2010-10-21 12:30,21,23.08,23.08,23.08,23.08,1
20110101|2010-10-21 13:00,21,23.25,23.25,23.25,23.25,1
20110101|2010-10-21 20:30,22,23.275,23.275,23.275,23.275,1
20110101|2010-10-21 21:30,22,23.3,23.3,23.3,23.3,1
20110101|2010-10-22 01:30,22,23.3,23.3,23.275,23.275,7
20110101|2010-10-22 06:30,22,23.135,23.19,23.135,23.19,2
20110101|2010-10-22 08:30,22,23.165,23.165,23.165,23.165,7
20110101|2010-10-22 09:30,22,23.14,23.2,23.14,23.2,7
20110101|2010-10-22 10:00,22,23.185,23.185,23.15,23.15,6
20110101|2010-10-22 10:30,22,23.15,23.15,23.15,23.15,3
20110101|2010-10-22 11:30,22,23.115,23.115,23.115,23.115,3
20110101|2010-10-22 12:30,22,23.18,23.18,23.175,23.175,7
20110101|2010-10-22 13:00,22,23.2,23.2,23.2,23.2,3
20110101|2010-10-22 13:30,22,23.25,23.25,23.25,23.25,1
20110101|2010-10-24 17:30,25,23.45,23.45,23.45,23.45,1
20110101|2010-10-24 18:00,25,23.355,23.355,23.355,23.355,1
20110101|2010-10-24 18:30,25,23.435,23.435,23.435,23.435,3
20110101|2010-10-24 19:00,25,23.405,23.44,23.405,23.44,5
20110101|2010-10-24 21:30,25,23.56,23.56,23.56,23.56,1
20110101|2010-10-25 01:00,25,23.68,23.68,23.68,23.68,1
20110101|2010-10-25 02:00,25,23.765,23.765,23.765,23.765,1
20110101|2010-10-25 02:30,25,23.765,23.765,23.765,23.765,1
20110101|2010-10-25 03:00,25,23.74,23.74,23.74,23.74,3
20110101|2010-10-25 03:30,25,23.725,23.735,23.725,23.735,6
20110101|2010-10-25 05:00,25,23.73,23.73,23.73,23.73,3
20110101|2010-10-25 05:30,25,23.72,23.74,23.72,23.74,2
20110101|2010-10-25 06:00,25,23.72,23.72,23.69,23.72,5
20110101|2010-10-25 06:30,25,23.72,23.72,23.72,23.72,1
20110101|2010-10-25 07:30,25,23.78,23.81,23.76,23.81,7
20110101|2010-10-25 08:00,25,23.765,23.765,23.765,23.765,3
20110101|2010-10-25 08:30,25,23.755,23.76,23.755,23.76,2
20110101|2010-10-25 09:30,25,23.69,23.69,23.69,23.69,1
20110101|2010-10-25 10:00,25,23.575,23.6,23.495,23.6,7
20110101|2010-10-25 10:30,25,23.55,23.55,23.55,23.55,1
20110101|2010-10-25 11:00,25,23.64,23.64,23.64,23.64,1
20110101|2010-10-25 12:00,25,23.5,23.5,23.5,23.5,1
20110101|2010-10-25 12:30,25,23.585,23.585,23.56,23.56,5
20110101|2010-10-25 14:00,25,23.665,23.665,23.665,23.665,1
20110101|2010-10-25 19:30,26,23.65,23.65,23.65,23.65,1
20110101|2010-10-26 02:30,26,23.53,23.53,23.53,23.53,1
20110101|2010-10-26 07:00,26,23.255,23.255,23.255,23.255,3
20110101|2010-10-26 07:30,26,23.285,23.36,23.285,23.36,17
20110101|2010-10-26 08:00,26,23.335,23.335,23.255,23.27,4
20110101|2010-10-26 08:30,26,23.29,23.29,23.285,23.285,3
20110101|2010-10-26 09:00,26,23.4,23.4,23.4,23.4,5
20110101|2010-10-26 09:30,26,23.64,23.64,23.64,23.64,5
20110101|2010-10-26 11:00,26,23.935,23.95,23.93,23.93,3
20110101|2010-10-26 17:00,27,23.995,24.095,23.995,24.095,3
20110101|2010-10-26 17:30,27,24.17,24.17,24.17,24.17,1
20110101|2010-10-26 20:30,27,24.03,24.03,24.01,24.01,2
20110101|2010-10-26 21:00,27,24.085,24.09,24.065,24.09,3
20110101|2010-10-26 21:30,27,24.005,24.005,24.005,24.005,1
20110101|2010-10-27 07:30,27,23.595,23.595,23.595,23.595,1
20110101|2010-10-27 08:00,27,23.615,23.615,23.615,23.615,1
20110101|2010-10-27 11:30,27,23.505,23.505,23.48,23.48,6
20110101|2010-10-27 12:00,27,23.525,23.525,23.525,23.525,1
20110101|2010-10-27 13:00,27,23.61,23.61,23.61,23.61,1
20110101|2010-10-27 13:30,27,23.65,23.65,23.65,23.65,12
20110101|2010-10-27 22:00,28,23.675,23.675,23.675,23.675,1
20110101|2010-10-27 23:30,28,23.62,23.62,23.62,23.62,5
20110101|2010-10-28 04:30,28,23.7,23.705,23.7,23.705,2
20110101|2010-10-28 06:30,28,23.715,23.715,23.715,23.715,2
20110101|2010-10-28 07:00,28,23.805,23.805,23.805,23.805,8
20110101|2010-10-28 07:30,28,23.805,23.83,23.78,23.83,9
20110101|2010-10-28 09:00,28,23.755,23.755,23.7,23.7,8
20110101|2010-10-28 09:30,28,23.7,23.7,23.7,23.7,1
20110101|2010-10-28 10:30,28,23.98,23.98,23.98,23.98,3
20110101|2010-10-28 13:30,28,23.975,23.975,23.96,23.96,2
20110101|2010-10-28 15:30,28,24.015,24.015,24.015,24.015,1
20110101|2010-10-29 00:30,29,23.915,23.915,23.915,23.915,2
20110101|2010-10-29 05:30,29,23.895,23.9,23.895,23.9,2
20110101|2010-10-29 07:00,29,24.175,24.175,24.175,24.175,2
20110101|2010-10-29 07:30,29,24.15,24.15,24.15,24.15,1
20110101|2010-10-29 08:00,29,24.13,24.13,24.115,24.115,4
20110101|2010-10-29 09:30,29,24.25,24.25,24.25,24.25,1
20110101|2010-10-29 11:30,29,24.405,24.6,24.405,24.6,3
20110101|2010-10-29 12:00,29,24.585,24.585,24.585,24.585,3
20110101|2010-10-29 14:30,29,24.725,24.725,24.71,24.71,5
20110101|2010-10-29 15:00,29,24.75,24.75,24.75,24.75,5
20110101|2010-10-29 15:30,29,24.755,24.765,24.755,24.76,3
20110101|2010-10-31 17:00,1,24.845,24.875,24.845,24.875,5
20110101|2010-10-31 18:00,1,24.955,24.96,24.955,24.96,2
20110101|2010-10-31 19:00,1,25.01,25.01,24.97,24.97,3
20110101|2010-10-31 19:30,1,24.94,24.94,24.94,24.94,1
20110101|2010-10-31 20:30,1,24.88,24.88,24.88,24.88,1
20110101|2010-10-31 21:00,1,24.88,24.88,24.88,24.88,2
20110101|2010-10-31 21:30,1,24.865,24.865,24.865,24.865,1
20110101|2010-10-31 23:00,1,24.92,24.92,24.92,24.92,1
20110101|2010-10-31 23:30,1,24.98,24.98,24.98,24.98,1
20110101|2010-11-01 01:30,1,25.005,25.005,25.005,25.005,1
20110101|2010-11-01 02:00,1,24.9,24.9,24.895,24.895,2
20110101|2010-11-01 02:30,1,24.9,24.9,24.9,24.9,2
20110101|2010-11-01 05:00,1,24.91,24.91,24.91,24.91,2
20110101|2010-11-01 05:30,1,24.9,24.915,24.9,24.915,2
20110101|2010-11-01 06:00,1,25,25,25,25,1
20110101|2010-11-01 06:30,1,25,25.005,24.99,24.99,4
20110101|2010-11-01 07:00,1,24.935,24.955,24.88,24.88,9
20110101|2010-11-01 07:30,1,24.815,24.855,24.815,24.855,3
20110101|2010-11-01 08:00,1,24.915,24.915,24.905,24.905,6
20110101|2010-11-01 08:30,1,24.965,24.98,24.965,24.98,6
20110101|2010-11-01 09:00,1,24.675,24.68,24.675,24.68,4
20110101|2010-11-01 09:30,1,24.77,24.77,24.77,24.77,1
20110101|2010-11-01 10:00,1,24.6,24.6,24.6,24.6,1
20110101|2010-11-01 10:30,1,24.57,24.615,24.565,24.615,3
20110101|2010-11-01 11:00,1,24.63,24.63,24.63,24.63,2
20110101|2010-11-01 11:30,1,24.705,24.705,24.59,24.59,2
20110101|2010-11-01 12:00,1,24.625,24.625,24.61,24.61,2
20110101|2010-11-01 12:30,1,24.615,24.635,24.615,24.635,4
20110101|2010-11-01 18:30,2,24.76,24.76,24.76,24.76,2
20110101|2010-11-01 19:00,2,24.815,24.815,24.815,24.815,2
20110101|2010-11-01 19:30,2,24.76,24.76,24.76,24.76,1
20110101|2010-11-01 20:00,2,24.75,24.75,24.75,24.75,2
20110101|2010-11-01 20:30,2,24.735,24.735,24.735,24.735,1
20110101|2010-11-01 23:30,2,24.78,24.78,24.78,24.78,1
20110101|2010-11-02 01:00,2,24.825,24.825,24.825,24.825,4
20110101|2010-11-02 03:00,2,24.765,24.765,24.765,24.765,2
20110101|2010-11-02 04:00,2,24.76,24.76,24.76,24.76,2
20110101|2010-11-02 06:00,2,24.73,24.73,24.73,24.73,1
20110101|2010-11-02 06:30,2,24.75,24.75,24.75,24.75,1
20110101|2010-11-02 07:00,2,24.75,24.75,24.75,24.75,1
20110101|2010-11-02 07:30,2,24.9,24.91,24.9,24.91,3
20110101|2010-11-02 08:00,2,24.88,24.88,24.88,24.88,1
20110101|2010-11-02 08:30,2,24.8,24.87,24.785,24.855,7
20110101|2010-11-02 09:30,2,24.81,24.81,24.81,24.81,1
20110101|2010-11-02 10:30,2,24.755,24.755,24.755,24.755,1
20110101|2010-11-02 11:30,2,24.8,24.8,24.8,24.8,3
20110101|2010-11-02 12:00,2,24.885,24.92,24.88,24.91,6
20110101|2010-11-02 12:30,2,24.895,24.9,24.89,24.895,8
20110101|2010-11-02 13:00,2,24.855,24.89,24.855,24.89,9
20110101|2010-11-02 13:30,2,24.89,24.89,24.89,24.89,1
20110101|2010-11-02 15:00,2,24.905,24.905,24.905,24.905,1
20110101|2010-11-02 15:30,2,24.92,24.92,24.92,24.92,1
20110101|2010-11-02 19:30,3,24.89,24.89,24.89,24.89,2
20110101|2010-11-02 20:00,3,24.835,24.855,24.835,24.855,4
20110101|2010-11-02 20:30,3,24.76,24.76,24.76,24.76,3
20110101|2010-11-02 21:30,3,24.8,24.8,24.8,24.8,1
20110101|2010-11-03 00:00,3,24.855,24.855,24.855,24.855,1
20110101|2010-11-03 02:30,3,24.84,24.84,24.84,24.84,1
20110101|2010-11-03 04:30,3,24.85,24.85,24.85,24.85,1
20110101|2010-11-03 06:00,3,24.93,24.93,24.905,24.905,2
20110101|2010-11-03 07:00,3,25.02,25.02,25.02,25.02,3
20110101|2010-11-03 07:30,3,24.945,24.975,24.88,24.92,7
20110101|2010-11-03 08:00,3,24.78,24.78,24.78,24.78,2
20110101|2010-11-03 08:30,3,24.755,24.755,24.755,24.755,2
20110101|2010-11-03 09:00,3,24.845,24.845,24.845,24.845,2
20110101|2010-11-03 09:30,3,24.56,24.56,24.48,24.495,5
20110101|2010-11-03 10:00,3,24.45,24.45,24,24.065,9
20110101|2010-11-03 10:30,3,24.25,24.25,24.25,24.25,5
20110101|2010-11-03 11:00,3,24.2,24.29,24.2,24.29,6
20110101|2010-11-03 12:00,3,24.5,24.5,24.47,24.47,10
20110101|2010-11-03 13:00,3,24.88,24.895,24.3,24.3,12
20110101|2010-11-03 13:30,3,24.245,24.8,24.245,24.755,7
20110101|2010-11-03 14:00,3,24.7,24.725,24.7,24.725,5
20110101|2010-11-03 15:00,3,24.865,24.89,24.865,24.89,3
20110101|2010-11-03 17:00,4,24.915,24.915,24.915,24.915,3
20110101|2010-11-03 19:00,4,24.89,24.895,24.89,24.895,3
20110101|2010-11-03 20:00,4,24.985,24.985,24.985,24.985,1
20110101|2010-11-03 20:30,4,25.175,25.175,25.135,25.135,3
20110101|2010-11-03 21:00,4,25.135,25.135,25.115,25.115,2
20110101|2010-11-03 21:30,4,25.135,25.2,25.135,25.2,2
20110101|2010-11-04 01:30,4,24.99,24.99,24.99,24.99,1
20110101|2010-11-04 02:00,4,25,25,24.99,24.995,12
20110101|2010-11-04 04:00,4,25.15,25.15,25.15,25.15,1
20110101|2010-11-04 06:00,4,25.36,25.37,25.335,25.37,5
20110101|2010-11-04 07:00,4,25.47,25.545,25.47,25.545,6
20110101|2010-11-04 07:30,4,25.56,25.56,25.56,25.56,1
20110101|2010-11-04 08:00,4,25.605,25.605,25.58,25.58,6
20110101|2010-11-04 09:30,4,25.53,25.53,25.53,25.53,1
20110101|2010-11-04 10:00,4,25.67,25.73,25.63,25.7,5
20110101|2010-11-04 10:30,4,25.66,25.66,25.66,25.66,2
20110101|2010-11-04 11:30,4,25.845,25.895,25.845,25.895,2
20110101|2010-11-04 14:30,4,26.135,26.135,26.135,26.135,1
20110101|2010-11-04 15:00,4,26.23,26.23,26.23,26.23,1
20110101|2010-11-04 16:00,4,26.335,26.335,26.335,26.335,1
20110101|2010-11-04 18:00,5,26.22,26.22,26.22,26.22,7
20110101|2010-11-04 19:00,5,26.175,26.175,26.175,26.175,2
20110101|2010-11-04 20:00,5,26.19,26.19,26.19,26.19,4
20110101|2010-11-04 20:30,5,26.29,26.295,26.255,26.255,8
20110101|2010-11-04 21:00,5,26.405,26.44,26.405,26.44,3
20110101|2010-11-04 21:30,5,26.55,26.55,26.55,26.55,3
20110101|2010-11-04 23:30,5,26.57,26.57,26.57,26.57,1
20110101|2010-11-05 00:00,5,26.61,26.61,26.57,26.575,4
20110101|2010-11-05 00:30,5,26.5,26.5,26.5,26.5,2
20110101|2010-11-05 03:00,5,26.195,26.195,26.185,26.185,10
20110101|2010-11-05 04:00,5,26.2,26.2,26.2,26.2,2
20110101|2010-11-05 04:30,5,26,26,26,26,11
20110101|2010-11-05 05:00,5,26.09,26.09,26.09,26.09,4
20110101|2010-11-05 07:30,5,25.94,26.155,25.94,26.095,10
20110101|2010-11-05 08:00,5,26.1,26.135,26.08,26.08,16
20110101|2010-11-05 08:30,5,26.185,26.39,26.185,26.39,14
20110101|2010-11-05 09:00,5,26.395,26.5,26.395,26.5,6
20110101|2010-11-05 09:30,5,26.63,26.92,26.63,26.9,10
20110101|2010-11-05 10:00,5,26.875,26.875,26.76,26.76,7
20110101|2010-11-05 10:30,5,26.695,26.695,26.695,26.695,2
20110101|2010-11-05 11:00,5,26.51,26.51,26.49,26.49,3
20110101|2010-11-05 11:30,5,26.675,26.795,26.67,26.67,9
20110101|2010-11-05 12:00,5,26.72,26.775,26.72,26.775,3
20110101|2010-11-05 12:30,5,26.735,26.735,26.72,26.73,7
20110101|2010-11-05 13:00,5,26.66,26.66,26.66,26.66,1
20110101|2010-11-07 17:00,8,26.78,26.78,26.78,26.78,1
20110101|2010-11-07 18:30,8,26.94,26.94,26.94,26.94,1
20110101|2010-11-07 20:30,8,26.77,26.78,26.77,26.78,2
20110101|2010-11-07 22:00,8,26.8,26.8,26.8,26.8,2
20110101|2010-11-07 22:30,8,26.775,26.775,26.775,26.775,1
20110101|2010-11-08 01:00,8,26.71,26.71,26.705,26.705,9
20110101|2010-11-08 03:00,8,26.62,26.62,26.62,26.62,1
20110101|2010-11-08 05:00,8,26.63,26.63,26.63,26.63,1
20110101|2010-11-08 05:30,8,26.735,26.74,26.735,26.74,10
20110101|2010-11-08 06:30,8,26.82,26.82,26.785,26.8,7
20110101|2010-11-08 07:30,8,26.86,26.86,26.86,26.86,4
20110101|2010-11-08 08:00,8,26.755,26.755,26.755,26.755,1
20110101|2010-11-08 08:30,8,26.82,26.82,26.815,26.815,6
20110101|2010-11-08 10:00,8,27,27,27,27,2
20110101|2010-11-08 10:30,8,26.96,27.375,26.96,27.375,13
20110101|2010-11-08 11:00,8,27.37,27.475,27.37,27.475,5
20110101|2010-11-08 11:30,8,27.56,27.575,27.495,27.545,9
20110101|2010-11-08 12:00,8,27.63,27.63,27.465,27.465,33
20110101|2010-11-08 12:30,8,27.54,27.54,27.54,27.54,3
20110101|2010-11-08 13:00,8,27.61,27.615,27.535,27.545,35
20110101|2010-11-08 13:30,8,27.645,27.645,27.645,27.645,1
20110101|2010-11-08 14:00,8,27.59,27.69,27.59,27.69,2
20110101|2010-11-08 15:30,8,27.71,27.71,27.71,27.71,1
20110101|2010-11-08 16:00,8,27.745,27.745,27.745,27.745,1
20110101|2010-11-08 18:00,9,27.58,27.58,27.58,27.58,1
20110101|2010-11-08 18:30,9,27.59,27.59,27.59,27.59,2
20110101|2010-11-08 20:00,9,27.93,27.93,27.93,27.93,1
20110101|2010-11-08 20:30,9,27.95,28,27.95,28,7
20110101|2010-11-08 21:00,9,27.905,27.905,27.85,27.85,2
20110101|2010-11-09 00:00,9,28.155,28.185,28.155,28.185,3
20110101|2010-11-09 01:00,9,28.145,28.145,28.145,28.145,1
20110101|2010-11-09 01:30,9,28.195,28.195,28.15,28.155,3
20110101|2010-11-09 02:00,9,28.125,28.125,28,28,21
20110101|2010-11-09 03:00,9,27.9,27.9,27.9,27.9,1
20110101|2010-11-09 03:30,9,28.11,28.11,28.11,28.11,1
20110101|2010-11-09 04:00,9,28.18,28.19,28.18,28.19,2
20110101|2010-11-09 04:30,9,28.365,28.43,28.365,28.38,23
20110101|2010-11-09 05:00,9,28.41,28.415,28.41,28.415,6
20110101|2010-11-09 05:30,9,28.465,28.465,28.465,28.465,1
20110101|2010-11-09 06:00,9,28.555,28.555,28.485,28.485,3
20110101|2010-11-09 06:30,9,28.475,28.475,28.39,28.41,5
20110101|2010-11-09 07:00,9,28.325,28.335,28.325,28.335,4
20110101|2010-11-09 07:30,9,28.285,28.285,28.18,28.19,4
20110101|2010-11-09 08:00,9,28.18,28.26,28.18,28.245,19
20110101|2010-11-09 08:30,9,28.4,28.735,28.39,28.71,20
20110101|2010-11-09 09:00,9,28.72,28.92,28.565,28.865,16
20110101|2010-11-09 09:30,9,28.815,28.83,28.755,28.76,14
20110101|2010-11-09 10:00,9,28.8,28.8,28.73,28.73,4
20110101|2010-11-09 10:30,9,28.745,28.745,28.725,28.725,3
20110101|2010-11-09 11:00,9,28.975,28.99,28.975,28.99,2
20110101|2010-11-09 11:30,9,28.94,29.2,28.94,29.1,53
20110101|2010-11-09 12:00,9,29.12,29.3,28.685,28.685,25
20110101|2010-11-09 12:30,9,28.765,28.805,27.725,27.76,37
20110101|2010-11-09 13:00,9,27.8,28.195,27.76,27.88,20
20110101|2010-11-09 13:30,9,28.07,28.155,27.895,27.985,6
20110101|2010-11-09 14:00,9,27.935,27.935,27.3,27.44,51
20110101|2010-11-09 14:30,9,27.17,27.2,26.51,26.84,15
20110101|2010-11-09 15:00,9,26.81,26.875,26.62,26.855,5
20110101|2010-11-09 17:00,10,26.985,27.09,26.985,27.09,5
20110101|2010-11-09 17:30,10,27.125,27.32,27.125,27.32,4
20110101|2010-11-09 18:00,10,27.37,27.395,27.27,27.27,11
20110101|2010-11-09 19:00,10,27.48,27.6,27.48,27.6,5
20110101|2010-11-09 19:30,10,27.69,27.69,27.57,27.57,13
20110101|2010-11-09 20:00,10,27.635,27.635,27.56,27.56,26
20110101|2010-11-09 20:30,10,27.45,27.45,27.28,27.34,19
20110101|2010-11-09 21:00,10,27.32,27.32,27.175,27.225,5
20110101|2010-11-09 21:30,10,27.21,27.33,27.21,27.33,28
20110101|2010-11-09 22:00,10,27.435,27.435,27.42,27.42,2
20110101|2010-11-09 22:30,10,27.69,27.69,27.66,27.66,5
20110101|2010-11-10 00:00,10,27.59,27.59,27.53,27.585,4
20110101|2010-11-10 01:00,10,27.55,27.55,27.55,27.55,1
20110101|2010-11-10 01:30,10,27.465,27.52,27.465,27.52,3
20110101|2010-11-10 02:30,10,27.99,27.99,27.99,27.99,1
20110101|2010-11-10 03:00,10,28,28,28,28,1
20110101|2010-11-10 04:30,10,27.8,27.8,27.675,27.675,22
20110101|2010-11-10 05:00,10,27.54,27.54,27.535,27.535,10
20110101|2010-11-10 05:30,10,27.47,27.56,27.47,27.56,22
20110101|2010-11-10 06:00,10,27.485,27.68,27.485,27.68,5
20110101|2010-11-10 06:30,10,27.755,27.78,27.735,27.78,4
20110101|2010-11-10 07:00,10,27.58,27.74,27.575,27.74,25
20110101|2010-11-10 07:30,10,27.685,27.915,27.435,27.915,20
20110101|2010-11-10 08:00,10,27.945,28.055,27.715,27.715,41
20110101|2010-11-10 08:30,10,27.64,27.64,27.3,27.355,37
20110101|2010-11-10 09:00,10,27.23,27.235,26.585,26.59,36
20110101|2010-11-10 09:30,10,26.575,27.075,26.575,26.81,25
20110101|2010-11-10 10:00,10,27.05,27.23,27.04,27.23,18
20110101|2010-11-10 10:30,10,27.285,27.41,27.17,27.39,17
20110101|2010-11-10 11:00,10,27.11,27.11,27,27,5
20110101|2010-11-10 11:30,10,26.88,26.935,26.88,26.905,5
20110101|2010-11-10 12:00,10,26.755,27.125,26.605,26.965,59
20110101|2010-11-10 12:30,10,26.935,27.02,26.825,27.02,15
20110101|2010-11-10 13:00,10,27.08,27.23,27.08,27.1,8
20110101|2010-11-10 13:30,10,27.155,27.215,27.155,27.215,12
20110101|2010-11-10 14:00,10,27.25,27.25,27.12,27.12,2
20110101|2010-11-10 14:30,10,27.28,27.32,27.28,27.32,3
20110101|2010-11-10 15:00,10,27.345,27.345,27.345,27.345,3
20110101|2010-11-10 15:30,10,27.245,27.245,27.245,27.245,1
20110101|2010-11-10 17:00,11,27.215,27.215,27.215,27.215,1
20110101|2010-11-10 17:30,11,27.18,27.18,27.18,27.18,1
20110101|2010-11-10 18:00,11,27.415,27.415,27.415,27.415,1
20110101|2010-11-10 20:00,11,27.47,27.51,27.47,27.51,2
20110101|2010-11-10 21:30,11,27.58,27.58,27.58,27.58,1
20110101|2010-11-10 22:00,11,27.57,27.57,27.57,27.57,1
20110101|2010-11-10 22:30,11,27.43,27.43,27.43,27.43,1
20110101|2010-11-10 23:00,11,27.41,27.41,27.41,27.41,1
20110101|2010-11-10 23:30,11,27.55,27.55,27.52,27.52,3
20110101|2010-11-11 00:00,11,27.505,27.505,27.485,27.485,8
20110101|2010-11-11 00:30,11,27.51,27.51,27.5,27.5,2
20110101|2010-11-11 01:00,11,27.51,27.51,27.46,27.46,7
20110101|2010-11-11 01:30,11,27.455,27.455,27.435,27.435,3
20110101|2010-11-11 02:00,11,27.445,27.45,27.445,27.445,4
20110101|2010-11-11 03:00,11,27.585,27.585,27.49,27.495,3
20110101|2010-11-11 04:00,11,27.53,27.67,27.53,27.67,5
20110101|2010-11-11 04:30,11,27.7,27.7,27.7,27.7,1
20110101|2010-11-11 05:00,11,27.7,27.795,27.7,27.795,2
20110101|2010-11-11 05:30,11,27.84,27.84,27.78,27.78,3
20110101|2010-11-11 06:30,11,27.3,27.36,27.29,27.335,4
20110101|2010-11-11 07:00,11,27.41,27.41,27.41,27.41,1
20110101|2010-11-11 07:30,11,27.485,27.5,27.485,27.49,8
20110101|2010-11-11 08:00,11,27.43,27.555,27.43,27.555,4
20110101|2010-11-11 08:30,11,27.05,27.13,27.05,27.13,12
20110101|2010-11-11 09:00,11,27.07,27.21,27.07,27.21,10
20110101|2010-11-11 09:30,11,27.195,27.25,27.135,27.25,4
20110101|2010-11-11 10:00,11,27.2,27.2,27.2,27.2,4
20110101|2010-11-11 10:30,11,27.2,27.2,27.18,27.18,6
20110101|2010-11-11 11:00,11,27.405,27.505,27.405,27.47,11
20110101|2010-11-11 12:00,11,27.565,27.565,27.565,27.565,2
20110101|2010-11-11 13:30,11,27.725,27.725,27.675,27.675,12
20110101|2010-11-11 15:00,11,27.715,27.715,27.715,27.715,1
20110101|2010-11-11 17:00,12,27.7,27.7,27.7,27.7,1
20110101|2010-11-11 18:00,12,27.6,27.6,27.6,27.6,1
20110101|2010-11-11 18:30,12,27.575,27.575,27.575,27.575,1
20110101|2010-11-11 19:30,12,27.36,27.36,27.18,27.18,14
20110101|2010-11-11 20:00,12,27.255,27.255,27.255,27.255,1
20110101|2010-11-11 20:30,12,27.165,27.255,26.995,27.04,27
20110101|2010-11-11 21:00,12,27.045,27.045,26.715,26.765,12
20110101|2010-11-11 21:30,12,26.81,26.91,26.81,26.895,4
20110101|2010-11-11 22:00,12,26.87,26.87,26.865,26.865,2
20110101|2010-11-11 22:30,12,26.975,26.975,26.93,26.93,4
20110101|2010-11-11 23:00,12,26.925,26.925,26.925,26.925,1
20110101|2010-11-11 23:30,12,26.805,26.88,26.75,26.88,4
20110101|2010-11-12 00:00,12,26.885,26.885,26.885,26.885,1
20110101|2010-11-12 00:30,12,26.98,26.98,26.98,26.98,1
20110101|2010-11-12 01:00,12,26.905,26.905,26.825,26.825,5
20110101|2010-11-12 01:30,12,26.725,26.78,26.71,26.76,6
20110101|2010-11-12 02:00,12,26.65,26.825,26.65,26.77,6
20110101|2010-11-12 02:30,12,26.89,26.89,26.89,26.89,1
20110101|2010-11-12 03:00,12,26.875,26.89,26.85,26.85,5
20110101|2010-11-12 03:30,12,26.855,26.855,26.85,26.85,2
20110101|2010-11-12 04:30,12,27.01,27.1,27.01,27.1,2
20110101|2010-11-12 05:00,12,26.915,26.915,26.915,26.915,10
20110101|2010-11-12 05:30,12,26.985,26.985,26.945,26.945,2
20110101|2010-11-12 06:00,12,26.83,26.895,26.83,26.895,7
20110101|2010-11-12 07:30,12,27,27,26.99,26.99,2
20110101|2010-11-12 08:00,12,27.12,27.18,27.12,27.175,6
20110101|2010-11-12 08:30,12,27.3,27.3,27.24,27.24,3
20110101|2010-11-12 09:00,12,27.2,27.2,26.995,26.995,15
20110101|2010-11-12 09:30,12,26.83,26.86,26.175,26.245,33
20110101|2010-11-12 10:00,12,26.275,26.455,26.275,26.43,18
20110101|2010-11-12 10:30,12,26.45,26.45,26.05,26.205,25
20110101|2010-11-12 11:00,12,26.245,26.245,25.95,25.95,24
20110101|2010-11-12 11:30,12,25.93,25.93,25.855,25.91,9
20110101|2010-11-12 12:00,12,26.055,26.055,25.98,25.98,3
20110101|2010-11-12 12:30,12,26.04,26.075,26.04,26.075,2
20110101|2010-11-12 13:00,12,25.92,25.92,25.92,25.92,1
20110101|2010-11-12 13:30,12,25.965,25.965,25.965,25.965,1
20110101|2010-11-12 14:30,12,26.14,26.155,26.105,26.105,3
20110101|2010-11-12 15:00,12,26.05,26.05,26.05,26.05,4
20110101|2010-11-14 17:00,15,26.025,26.055,26,26,10
20110101|2010-11-14 17:30,15,26,26,26,26,1
20110101|2010-11-14 18:00,15,26.3,26.3,26.3,26.3,1
20110101|2010-11-14 19:00,15,26.39,26.435,26.39,26.435,2
20110101|2010-11-14 20:00,15,26.37,26.37,26.37,26.37,1
20110101|2010-11-14 21:30,15,26.075,26.075,26.075,26.075,10
20110101|2010-11-14 22:30,15,26,26.025,26,26.025,7
20110101|2010-11-14 23:00,15,26.135,26.135,26.135,26.135,1
20110101|2010-11-14 23:30,15,25.89,25.89,25.89,25.89,1
20110101|2010-11-15 00:00,15,25.96,25.975,25.96,25.975,10
20110101|2010-11-15 00:30,15,26,26,26,26,1
20110101|2010-11-15 01:00,15,26,26,26,26,2
20110101|2010-11-15 01:30,15,26.07,26.07,25.965,25.965,3
20110101|2010-11-15 02:00,15,25.95,25.95,25.885,25.89,6
20110101|2010-11-15 02:30,15,25.825,26,25.825,26,4
20110101|2010-11-15 03:00,15,26.055,26.055,26.055,26.055,1
20110101|2010-11-15 03:30,15,26.04,26.055,26.04,26.055,6
20110101|2010-11-15 04:00,15,26.155,26.155,26.155,26.155,1
20110101|2010-11-15 04:30,15,25.98,25.98,25.98,25.98,1
20110101|2010-11-15 05:30,15,26.14,26.155,26.12,26.12,4
20110101|2010-11-15 06:30,15,26.09,26.09,26.09,26.09,1
20110101|2010-11-15 07:00,15,25.97,25.97,25.96,25.96,2
20110101|2010-11-15 07:30,15,25.965,25.965,25.75,25.87,56
20110101|2010-11-15 08:00,15,25.95,26.16,25.95,26.16,5
20110101|2010-11-15 08:30,15,26.105,26.19,26.065,26.14,12
20110101|2010-11-15 09:00,15,25.91,26.155,25.895,26.155,7
20110101|2010-11-15 09:30,15,26.335,26.335,26.335,26.335,1
20110101|2010-11-15 10:00,15,26.34,26.34,26.34,26.34,1
20110101|2010-11-15 10:30,15,26.35,26.35,26.35,26.35,1
20110101|2010-11-15 11:00,15,26.3,26.3,26.28,26.3,4
20110101|2010-11-15 12:30,15,26.05,26.05,26.05,26.05,3
20110101|2010-11-15 13:00,15,26,26,26,26,2
20110101|2010-11-15 14:00,15,25.67,25.67,25.65,25.66,6
20110101|2010-11-15 14:30,15,25.615,25.62,25.53,25.53,5
20110101|2010-11-15 15:00,15,25.48,25.48,25.48,25.48,4
20110101|2010-11-15 17:00,16,25.515,25.52,25.515,25.52,2
20110101|2010-11-15 17:30,16,25.54,25.54,25.52,25.52,2
20110101|2010-11-15 18:00,16,25.605,25.605,25.58,25.58,3
20110101|2010-11-15 19:00,16,25.72,25.72,25.72,25.72,1
20110101|2010-11-15 19:30,16,25.605,25.605,25.605,25.605,1
20110101|2010-11-15 20:00,16,25.665,25.665,25.665,25.665,1
20110101|2010-11-15 21:00,16,25.68,25.68,25.68,25.68,2
20110101|2010-11-15 22:00,16,25.68,25.68,25.68,25.68,2
20110101|2010-11-15 22:30,16,25.78,25.85,25.78,25.85,3
20110101|2010-11-15 23:00,16,25.85,25.85,25.845,25.845,2
20110101|2010-11-15 23:30,16,25.82,25.82,25.725,25.725,4
20110101|2010-11-16 02:00,16,25.69,25.69,25.625,25.625,2
20110101|2010-11-16 02:30,16,25.63,25.63,25.63,25.63,1
20110101|2010-11-16 04:00,16,25.725,25.735,25.725,25.735,7
20110101|2010-11-16 05:00,16,25.63,25.66,25.45,25.465,8
20110101|2010-11-16 05:30,16,25.465,25.625,25.465,25.52,15
20110101|2010-11-16 06:00,16,25.545,25.545,25.515,25.525,4
20110101|2010-11-16 06:30,16,25.52,25.52,25.52,25.52,1
20110101|2010-11-16 07:00,16,25.37,25.455,25.315,25.4,14
20110101|2010-11-16 07:30,16,25.475,25.515,25.395,25.41,8
20110101|2010-11-16 08:00,16,25.49,25.49,25.435,25.455,6
20110101|2010-11-16 08:30,16,25.45,25.53,25.27,25.365,26
20110101|2010-11-16 09:00,16,25.305,25.5,25.305,25.5,13
20110101|2010-11-16 09:30,16,25.4,25.4,25.17,25.17,5
20110101|2010-11-16 10:30,16,25.215,25.215,25.05,25.1,8
20110101|2010-11-16 11:00,16,25.235,25.235,25.235,25.235,5
20110101|2010-11-16 11:30,16,25.1,25.2,25.1,25.2,10
20110101|2010-11-16 12:00,16,25.37,25.37,25.37,25.37,1
20110101|2010-11-16 12:30,16,25.42,25.565,25.395,25.565,17
20110101|2010-11-16 13:00,16,25.575,25.575,25.365,25.365,17
20110101|2010-11-16 13:30,16,25.405,25.405,25.405,25.405,4
20110101|2010-11-16 14:00,16,25.395,25.395,25.39,25.39,2
20110101|2010-11-16 16:00,16,25.435,25.435,25.435,25.435,2
20110101|2010-11-16 17:00,17,25.375,25.375,25.375,25.375,1
20110101|2010-11-16 18:30,17,25.375,25.41,25.375,25.41,5
20110101|2010-11-16 20:00,17,25.45,25.45,25.45,25.45,5
20110101|2010-11-16 21:00,17,25.36,25.41,25.36,25.41,3
20110101|2010-11-16 21:30,17,25.395,25.395,25.395,25.395,10
20110101|2010-11-16 22:30,17,25.4,25.4,25.4,25.4,1
20110101|2010-11-16 23:00,17,25.435,25.435,25.435,25.435,4
20110101|2010-11-16 23:30,17,25.37,25.45,25.37,25.45,3
20110101|2010-11-17 00:00,17,25.46,25.46,25.46,25.46,1
20110101|2010-11-17 00:30,17,25.405,25.405,25.385,25.385,3
20110101|2010-11-17 01:30,17,25.235,25.26,25.1,25.1,5
20110101|2010-11-17 02:00,17,25.075,25.125,25.055,25.08,7
20110101|2010-11-17 02:30,17,25.115,25.18,25.115,25.165,6
20110101|2010-11-17 03:30,17,25.285,25.285,25.285,25.285,1
20110101|2010-11-17 04:30,17,25.37,25.43,25.37,25.43,4
20110101|2010-11-17 05:00,17,25.38,25.39,25.315,25.37,9
20110101|2010-11-17 05:30,17,25.24,25.24,25.24,25.24,1
20110101|2010-11-17 06:00,17,25.215,25.275,25.2,25.22,9
20110101|2010-11-17 06:30,17,25.29,25.575,25.29,25.455,27
20110101|2010-11-17 07:00,17,25.49,25.62,25.49,25.62,10
20110101|2010-11-17 07:30,17,25.675,25.675,25.525,25.525,6
20110101|2010-11-17 08:00,17,25.57,25.57,25.57,25.57,1
20110101|2010-11-17 08:30,17,25.44,25.47,25.44,25.47,6
20110101|2010-11-17 09:00,17,25.6,25.74,25.6,25.74,12
20110101|2010-11-17 09:30,17,25.81,25.81,25.765,25.765,7
20110101|2010-11-17 10:00,17,25.71,25.71,25.71,25.71,3
20110101|2010-11-17 10:30,17,25.805,25.835,25.805,25.82,10
20110101|2010-11-17 11:00,17,25.82,25.82,25.82,25.82,1
20110101|2010-11-17 11:30,17,25.665,25.665,25.665,25.665,1
20110101|2010-11-17 12:00,17,25.5,25.52,25.49,25.52,7
20110101|2010-11-17 12:30,17,25.58,25.625,25.58,25.625,2
20110101|2010-11-17 13:00,17,25.575,25.575,25.575,25.575,3
20110101|2010-11-17 13:30,17,25.58,25.585,25.58,25.585,3
20110101|2010-11-17 14:00,17,25.54,25.54,25.445,25.445,22
20110101|2010-11-17 14:30,17,25.515,25.6,25.51,25.6,6
20110101|2010-11-17 15:00,17,25.6,25.635,25.6,25.635,2
20110101|2010-11-17 17:30,18,25.695,25.755,25.695,25.755,7
20110101|2010-11-17 18:00,18,25.765,25.865,25.745,25.865,41
20110101|2010-11-17 18:30,18,25.95,26.02,25.95,25.975,22
20110101|2010-11-17 19:00,18,26.02,26.02,25.94,25.94,5
20110101|2010-11-17 19:30,18,26.115,26.15,26.075,26.075,11
20110101|2010-11-17 20:00,18,26.13,26.19,26.13,26.19,17
20110101|2010-11-17 21:00,18,26.19,26.315,26.19,26.3,13
20110101|2010-11-17 21:30,18,26.28,26.28,26.19,26.19,9
20110101|2010-11-17 22:30,18,26.105,26.105,26.105,26.105,1
20110101|2010-11-17 23:30,18,26.185,26.23,26.185,26.21,4
20110101|2010-11-18 00:00,18,26.28,26.28,26.27,26.27,3
20110101|2010-11-18 00:30,18,26.29,26.29,26.215,26.215,11
20110101|2010-11-18 01:00,18,26.21,26.285,26.205,26.28,15
20110101|2010-11-18 01:30,18,26.235,26.39,26.23,26.39,8
20110101|2010-11-18 02:30,18,26.355,26.45,26.355,26.45,4
20110101|2010-11-18 03:00,18,26.535,26.6,26.5,26.5,16
20110101|2010-11-18 03:30,18,26.465,26.465,26.465,26.465,10
20110101|2010-11-18 04:00,18,26.455,26.455,26.4,26.4,11
20110101|2010-11-18 04:30,18,26.41,26.435,26.41,26.435,11
20110101|2010-11-18 05:00,18,26.48,26.48,26.48,26.48,3
20110101|2010-11-18 05:30,18,26.48,26.52,26.48,26.51,13
20110101|2010-11-18 06:00,18,26.535,26.61,26.535,26.545,11
20110101|2010-11-18 06:30,18,26.685,26.685,26.595,26.595,9
20110101|2010-11-18 07:00,18,26.55,26.55,26.55,26.55,6
20110101|2010-11-18 07:30,18,26.55,26.635,26.54,26.63,20
20110101|2010-11-18 08:00,18,26.52,26.52,26.52,26.52,1
20110101|2010-11-18 08:30,18,26.415,26.435,26.415,26.415,5
20110101|2010-11-18 09:00,18,26.45,26.485,26.43,26.43,6
20110101|2010-11-18 09:30,18,26.46,26.48,26.46,26.48,6
20110101|2010-11-18 10:00,18,26.6,26.885,26.585,26.82,67
20110101|2010-11-18 10:30,18,26.815,27.065,26.815,26.905,20
20110101|2010-11-18 11:00,18,26.9,26.99,26.88,26.88,13
20110101|2010-11-18 11:30,18,26.8,26.8,26.74,26.74,6
20110101|2010-11-18 12:00,18,26.73,26.9,26.71,26.9,9
20110101|2010-11-18 12:30,18,26.86,26.93,26.84,26.89,10
20110101|2010-11-18 13:00,18,26.895,26.895,26.805,26.805,6
20110101|2010-11-18 13:30,18,26.85,26.93,26.85,26.93,3
20110101|2010-11-18 14:30,18,26.88,26.885,26.88,26.885,5
20110101|2010-11-18 15:00,18,26.96,26.96,26.955,26.955,5
20110101|2010-11-18 17:00,19,27.165,27.255,27.145,27.255,6
20110101|2010-11-18 17:30,19,27.275,27.375,27.275,27.375,31
20110101|2010-11-18 18:00,19,27.31,27.31,27.225,27.225,4
20110101|2010-11-18 18:30,19,27.2,27.26,27.2,27.26,4
20110101|2010-11-18 19:00,19,27.235,27.32,27.235,27.32,7
20110101|2010-11-18 19:30,19,27.28,27.28,27.28,27.28,1
20110101|2010-11-18 20:30,19,27.32,27.32,27.3,27.3,33
20110101|2010-11-18 21:00,19,27.105,27.12,27.08,27.12,9
20110101|2010-11-18 21:30,19,27.115,27.115,26.88,26.88,11
20110101|2010-11-18 22:00,19,26.85,26.855,26.79,26.79,6
20110101|2010-11-18 22:30,19,26.765,26.93,26.765,26.93,8
20110101|2010-11-18 23:00,19,26.815,26.83,26.815,26.83,3
20110101|2010-11-19 00:00,19,26.88,27,26.88,26.985,6
20110101|2010-11-19 00:30,19,26.97,26.97,26.97,26.97,1
20110101|2010-11-19 01:00,19,27.1,27.175,27.1,27.175,6
20110101|2010-11-19 01:30,19,27.145,27.16,27.08,27.155,7
20110101|2010-11-19 02:30,19,27.145,27.285,27.145,27.285,2
20110101|2010-11-19 03:00,19,27.28,27.3,27.275,27.3,5
20110101|2010-11-19 03:30,19,27.3,27.3,27.3,27.3,1
20110101|2010-11-19 04:30,19,26.97,26.97,26.97,26.97,1
20110101|2010-11-19 05:00,19,27.065,27.07,27.065,27.07,2
20110101|2010-11-19 05:30,19,27.11,27.12,27.09,27.09,4
20110101|2010-11-19 06:00,19,27.04,27.04,26.93,26.93,3
20110101|2010-11-19 06:30,19,26.975,26.975,26.945,26.95,11
20110101|2010-11-19 07:00,19,26.845,26.845,26.6,26.6,28
20110101|2010-11-19 07:30,19,26.74,26.75,26.735,26.735,6
20110101|2010-11-19 08:00,19,26.55,26.655,26.5,26.57,28
20110101|2010-11-19 08:30,19,26.64,26.64,26.4,26.405,26
20110101|2010-11-19 09:00,19,26.51,26.59,26.475,26.555,18
20110101|2010-11-19 09:30,19,26.515,26.91,26.515,26.91,11
20110101|2010-11-19 10:00,19,27.05,27.05,26.895,26.895,11
20110101|2010-11-19 10:30,19,26.915,26.935,26.88,26.885,45
20110101|2010-11-19 11:00,19,27,27.04,26.975,26.975,3
20110101|2010-11-19 12:00,19,27.23,27.23,27.16,27.16,12
20110101|2010-11-19 12:30,19,27.16,27.195,27.12,27.12,5
20110101|2010-11-19 13:00,19,27.245,27.33,27.245,27.33,12
20110101|2010-11-19 14:00,19,27.3,27.3,27.205,27.22,8
20110101|2010-11-19 14:30,19,27.19,27.36,27.19,27.33,11
20110101|2010-11-19 15:00,19,27.345,27.37,27.345,27.35,4
20110101|2010-11-19 15:30,19,27.355,27.355,27.355,27.355,1
20110101|2010-11-21 17:00,22,27.44,27.805,27.44,27.8,9
20110101|2010-11-21 18:00,22,27.74,27.745,27.59,27.625,23
20110101|2010-11-21 18:30,22,27.57,27.62,27.565,27.58,9
20110101|2010-11-21 19:00,22,27.61,27.67,27.61,27.65,18
20110101|2010-11-21 19:30,22,27.65,27.74,27.65,27.73,9
20110101|2010-11-21 20:00,22,27.67,27.67,27.67,27.67,1
20110101|2010-11-21 20:30,22,27.67,27.67,27.645,27.645,2
20110101|2010-11-21 21:00,22,27.56,27.56,27.55,27.55,3
20110101|2010-11-21 21:30,22,27.615,27.615,27.605,27.605,2
20110101|2010-11-21 22:00,22,27.69,27.69,27.595,27.595,5
20110101|2010-11-21 22:30,22,27.705,27.705,27.705,27.705,1
20110101|2010-11-21 23:00,22,27.765,27.765,27.765,27.765,1
20110101|2010-11-22 00:00,22,27.69,27.69,27.67,27.67,3
20110101|2010-11-22 01:00,22,27.77,27.885,27.77,27.88,14
20110101|2010-11-22 01:30,22,27.84,27.84,27.76,27.76,9
20110101|2010-11-22 02:00,22,27.77,27.77,27.77,27.77,1
20110101|2010-11-22 02:30,22,27.655,27.685,27.645,27.685,4
20110101|2010-11-22 03:00,22,27.7,27.7,27.6,27.6,3
20110101|2010-11-22 03:30,22,27.58,27.58,27.51,27.51,3
20110101|2010-11-22 04:00,22,27.51,27.59,27.51,27.59,5
20110101|2010-11-22 04:30,22,27.52,27.525,27.51,27.51,4
20110101|2010-11-22 05:00,22,27.49,27.49,27.49,27.49,1
20110101|2010-11-22 05:30,22,27.52,27.52,27.52,27.52,3
20110101|2010-11-22 06:00,22,27.405,27.405,27.405,27.405,2
20110101|2010-11-22 07:00,22,27.37,27.37,27.3,27.31,13
20110101|2010-11-22 07:30,22,27.255,27.275,27.245,27.275,3
20110101|2010-11-22 08:00,22,27.27,27.27,27.215,27.215,4
20110101|2010-11-22 08:30,22,27.38,27.475,27.35,27.475,9
20110101|2010-11-22 09:00,22,27.435,27.435,27.435,27.435,1
20110101|2010-11-22 09:30,22,27.31,27.33,27.19,27.33,34
20110101|2010-11-22 10:00,22,27.205,27.205,27.1,27.15,14
20110101|2010-11-22 10:30,22,27.28,27.455,27.28,27.455,11
20110101|2010-11-22 11:00,22,27.465,27.625,27.465,27.57,12
20110101|2010-11-22 11:30,22,27.44,27.65,27.36,27.6,17
20110101|2010-11-22 12:00,22,27.52,27.56,27.44,27.56,5
20110101|2010-11-22 12:30,22,27.51,27.645,27.51,27.585,14
20110101|2010-11-22 13:00,22,27.66,27.67,27.645,27.645,3
20110101|2010-11-22 13:30,22,27.63,27.76,27.63,27.74,9
20110101|2010-11-22 14:30,22,27.79,27.815,27.79,27.805,4
20110101|2010-11-22 15:30,22,27.83,27.83,27.83,27.83,2
20110101|2010-11-22 16:00,22,27.86,27.87,27.86,27.865,5
20110101|2010-11-22 17:00,23,27.8,27.9,27.8,27.9,5
20110101|2010-11-22 17:30,23,27.85,27.85,27.85,27.85,1
20110101|2010-11-22 18:30,23,27.735,27.745,27.735,27.745,3
20110101|2010-11-22 19:00,23,27.74,27.74,27.65,27.685,10
20110101|2010-11-22 19:30,23,27.68,27.73,27.67,27.73,14
20110101|2010-11-22 20:00,23,27.715,27.715,27.715,27.715,2
20110101|2010-11-22 20:30,23,27.61,27.63,27.61,27.63,6
20110101|2010-11-22 21:00,23,27.635,27.635,27.565,27.625,7
20110101|2010-11-22 21:30,23,27.575,27.575,27.575,27.575,1
20110101|2010-11-22 22:30,23,27.525,27.525,27.48,27.48,8
20110101|2010-11-22 23:00,23,27.495,27.505,27.495,27.505,15
20110101|2010-11-22 23:30,23,27.505,27.545,27.5,27.545,16
20110101|2010-11-23 00:00,23,27.505,27.505,27.48,27.48,7
20110101|2010-11-23 00:30,23,27.605,27.62,27.605,27.62,2
20110101|2010-11-23 01:00,23,27.6,27.76,27.6,27.63,31
20110101|2010-11-23 01:30,23,27.635,27.635,27.5,27.57,48
20110101|2010-11-23 02:00,23,27.62,27.625,27.58,27.625,28
20110101|2010-11-23 03:00,23,27.67,27.67,27.67,27.67,1
20110101|2010-11-23 03:30,23,27.65,27.65,27.65,27.65,2
20110101|2010-11-23 04:00,23,27.52,27.52,27.5,27.5,11
20110101|2010-11-23 04:30,23,27.425,27.47,27.3,27.35,34
20110101|2010-11-23 05:00,23,27.335,27.375,27.315,27.315,7
20110101|2010-11-23 05:30,23,27.33,27.365,27.305,27.365,3
20110101|2010-11-23 06:00,23,27.325,27.325,27.115,27.195,52
20110101|2010-11-23 06:30,23,27.24,27.255,27.05,27.175,24
20110101|2010-11-23 07:00,23,27.13,27.25,27.13,27.25,15
20110101|2010-11-23 07:30,23,27.245,27.36,27.245,27.35,29
20110101|2010-11-23 08:00,23,27.35,27.65,27.35,27.59,27
20110101|2010-11-23 08:30,23,27.58,27.67,27.555,27.585,28
20110101|2010-11-23 09:00,23,27.65,27.675,27.575,27.67,20
20110101|2010-11-23 09:30,23,27.69,27.69,27.455,27.565,17
20110101|2010-11-23 10:00,23,27.56,27.56,27.18,27.28,37
20110101|2010-11-23 10:30,23,27.295,27.44,27.22,27.44,33
20110101|2010-11-23 11:00,23,27.45,27.465,27.35,27.395,12
20110101|2010-11-23 11:30,23,27.485,27.67,27.425,27.61,10
20110101|2010-11-23 12:00,23,27.555,27.755,27.555,27.6,22
20110101|2010-11-23 13:00,23,27.495,27.53,27.375,27.385,7
20110101|2010-11-23 13:30,23,27.395,27.56,27.395,27.56,5
20110101|2010-11-23 14:00,23,27.515,27.515,27.505,27.51,6
20110101|2010-11-23 14:30,23,27.495,27.495,27.48,27.49,5
20110101|2010-11-23 15:30,23,27.485,27.485,27.485,27.485,1
20110101|2010-11-23 17:00,24,27.5,27.505,27.5,27.505,2
20110101|2010-11-23 17:30,24,27.46,27.46,27.425,27.425,2
20110101|2010-11-23 18:00,24,27.375,27.375,27.375,27.375,1
20110101|2010-11-23 18:30,24,27.435,27.475,27.435,27.475,7
20110101|2010-11-23 19:00,24,27.52,27.52,27.52,27.52,1
20110101|2010-11-23 19:30,24,27.65,27.685,27.65,27.685,3
20110101|2010-11-23 20:00,24,27.65,27.65,27.605,27.65,9
20110101|2010-11-23 20:30,24,27.57,27.57,27.57,27.57,1
20110101|2010-11-23 21:00,24,27.57,27.575,27.57,27.575,7
20110101|2010-11-23 21:30,24,27.58,27.58,27.565,27.565,2
20110101|2010-11-23 22:30,24,27.6,27.6,27.6,27.6,1
20110101|2010-11-23 23:30,24,27.65,27.65,27.65,27.65,1
20110101|2010-11-24 00:00,24,27.565,27.565,27.565,27.565,1
20110101|2010-11-24 01:00,24,27.65,27.65,27.605,27.605,19
20110101|2010-11-24 02:00,24,27.44,27.44,27.44,27.44,1
20110101|2010-11-24 02:30,24,27.48,27.48,27.48,27.48,1
20110101|2010-11-24 03:00,24,27.53,27.57,27.51,27.51,12
20110101|2010-11-24 03:30,24,27.5,27.5,27.495,27.495,4
20110101|2010-11-24 04:00,24,27.445,27.445,27.44,27.44,3
20110101|2010-11-24 05:00,24,27.51,27.525,27.51,27.525,2
20110101|2010-11-24 06:00,24,27.45,27.45,27.45,27.45,1
20110101|2010-11-24 06:30,24,27.45,27.455,27.45,27.455,2
20110101|2010-11-24 07:00,24,27.45,27.5,27.45,27.45,7
20110101|2010-11-24 07:30,24,27.415,27.415,27.32,27.395,11
20110101|2010-11-24 08:00,24,27.395,27.4,27.375,27.4,5
20110101|2010-11-24 08:30,24,27.435,27.45,27.395,27.4,8
20110101|2010-11-24 09:00,24,27.39,27.39,27.14,27.245,21
20110101|2010-11-24 09:30,24,27.385,27.5,27.375,27.5,11
20110101|2010-11-24 10:00,24,27.5,27.61,27.42,27.45,28
20110101|2010-11-24 10:30,24,27.445,27.53,27.445,27.46,14
20110101|2010-11-24 11:00,24,27.49,27.49,27.435,27.435,11
20110101|2010-11-24 11:30,24,27.51,27.54,27.485,27.54,8
20110101|2010-11-24 12:00,24,27.55,27.57,27.55,27.57,6
20110101|2010-11-24 12:30,24,27.55,27.55,27.515,27.53,5
20110101|2010-11-24 13:30,24,27.575,27.58,27.575,27.58,3
20110101|2010-11-24 15:30,24,27.565,27.59,27.565,27.59,2
20110101|2010-11-24 16:00,24,27.565,27.565,27.565,27.565,3
20110101|2010-11-24 17:00,26,27.595,27.595,27.43,27.585,9
20110101|2010-11-24 18:30,26,27.45,27.45,27.45,27.45,1
20110101|2010-11-24 19:00,26,27.38,27.47,27.375,27.47,4
20110101|2010-11-24 20:30,26,27.44,27.5,27.44,27.5,6
20110101|2010-11-24 21:00,26,27.5,27.5,27.5,27.5,1
20110101|2010-11-24 22:00,26,27.47,27.52,27.47,27.52,6
20110101|2010-11-24 22:30,26,27.46,27.46,27.46,27.46,2
20110101|2010-11-24 23:00,26,27.455,27.455,27.455,27.455,1
20110101|2010-11-25 01:30,26,27.44,27.44,27.43,27.43,8
20110101|2010-11-25 04:00,26,27.4,27.4,27.4,27.4,2
20110101|2010-11-25 04:30,26,27.455,27.455,27.455,27.455,3
20110101|2010-11-25 05:30,26,27.45,27.45,27.45,27.45,1
20110101|2010-11-25 06:30,26,27.445,27.445,27.445,27.445,5
20110101|2010-11-25 07:00,26,27.43,27.435,27.43,27.435,4
20110101|2010-11-25 07:30,26,27.44,27.445,27.44,27.445,2
20110101|2010-11-25 08:00,26,27.52,27.56,27.52,27.56,3
20110101|2010-11-25 08:30,26,27.46,27.46,27.46,27.46,1
20110101|2010-11-25 09:00,26,27.53,27.53,27.53,27.53,5
20110101|2010-11-25 10:00,26,27.485,27.58,27.485,27.565,14
20110101|2010-11-25 11:00,26,27.59,27.59,27.59,27.59,1
20110101|2010-11-25 11:30,26,27.59,27.59,27.59,27.59,4
20110101|2010-11-25 17:00,26,27.47,27.47,27.47,27.47,1
20110101|2010-11-25 18:00,26,27.52,27.54,27.52,27.54,7
20110101|2010-11-25 19:00,26,27.495,27.505,27.495,27.505,3
20110101|2010-11-25 19:30,26,27.48,27.48,27.48,27.48,7
20110101|2010-11-25 23:00,26,27.375,27.375,27.375,27.375,1
20110101|2010-11-25 23:30,26,27.375,27.375,27.375,27.375,1
20110101|2010-11-26 00:00,26,27.355,27.355,27.24,27.24,5
20110101|2010-11-26 00:30,26,27.265,27.265,27.08,27.145,17
20110101|2010-11-26 01:00,26,27.165,27.2,27.165,27.175,8
20110101|2010-11-26 01:30,26,27.15,27.195,27.15,27.195,8
20110101|2010-11-26 02:00,26,27.195,27.295,27.195,27.265,9
20110101|2010-11-26 02:30,26,27.305,27.32,27.3,27.32,5
20110101|2010-11-26 03:30,26,27.145,27.235,27.145,27.215,10
20110101|2010-11-26 04:00,26,27.165,27.19,27.13,27.19,8
20110101|2010-11-26 04:30,26,27.185,27.185,27.14,27.14,5
20110101|2010-11-26 05:00,26,27.15,27.15,26.73,26.745,73
20110101|2010-11-26 05:30,26,26.73,26.765,26.55,26.66,69
20110101|2010-11-26 06:00,26,26.62,26.7,26.62,26.7,7
20110101|2010-11-26 06:30,26,26.745,26.75,26.625,26.71,26
20110101|2010-11-26 07:00,26,26.72,26.755,26.57,26.685,65
20110101|2010-11-26 07:30,26,26.68,26.68,26.45,26.54,51
20110101|2010-11-26 08:00,26,26.58,26.68,26.58,26.605,43
20110101|2010-11-26 08:30,26,26.6,26.74,26.56,26.7,76
20110101|2010-11-26 09:00,26,26.73,26.92,26.715,26.88,61
20110101|2010-11-26 09:30,26,26.875,26.91,26.8,26.81,53
20110101|2010-11-26 10:00,26,26.81,26.82,26.75,26.75,25
20110101|2010-11-26 10:30,26,26.76,26.825,26.72,26.815,29
20110101|2010-11-26 11:00,26,26.8,26.855,26.78,26.83,17
20110101|2010-11-26 11:30,26,26.85,26.87,26.775,26.8,19
20110101|2010-11-26 12:00,26,26.75,26.76,26.67,26.76,29
20110101|2010-11-26 12:30,26,26.74,26.74,26.71,26.71,2
20110101|2010-11-28 17:00,29,26.8,26.85,26.74,26.74,12
20110101|2010-11-28 17:30,29,26.695,26.695,26.65,26.69,4
20110101|2010-11-28 18:00,29,26.69,26.69,26.67,26.67,2
20110101|2010-11-28 18:30,29,26.6,26.6,26.485,26.56,11
20110101|2010-11-28 19:00,29,26.55,26.55,26.495,26.52,6
20110101|2010-11-28 19:30,29,26.625,26.7,26.625,26.7,8
20110101|2010-11-28 20:00,29,26.785,26.875,26.775,26.875,4
20110101|2010-11-28 20:30,29,26.89,26.89,26.85,26.885,6
20110101|2010-11-28 21:00,29,26.885,26.885,26.82,26.855,8
20110101|2010-11-28 21:30,29,26.845,26.855,26.845,26.855,2
20110101|2010-11-28 22:00,29,26.825,26.825,26.695,26.695,8
20110101|2010-11-28 22:30,29,26.695,26.695,26.615,26.615,12
20110101|2010-11-28 23:30,29,26.64,26.73,26.64,26.73,8
20110101|2010-11-29 00:00,29,26.725,26.855,26.725,26.795,20
20110101|2010-11-29 00:30,29,26.8,26.805,26.79,26.8,7
20110101|2010-11-29 01:00,29,26.78,27.1,26.78,27.025,37
20110101|2010-11-29 01:30,29,27.06,27.08,27.03,27.08,12
20110101|2010-11-29 02:00,29,27.13,27.135,27.11,27.125,5
20110101|2010-11-29 02:30,29,27.12,27.12,27.04,27.075,8
20110101|2010-11-29 03:00,29,27.07,27.08,27.05,27.05,6
20110101|2010-11-29 03:30,29,27.025,27.025,26.885,26.93,4
20110101|2010-11-29 04:00,29,26.88,26.915,26.76,26.795,15
20110101|2010-11-29 04:30,29,26.75,26.805,26.68,26.74,15
20110101|2010-11-29 05:00,29,26.76,26.76,26.72,26.72,4
20110101|2010-11-29 05:30,29,26.75,26.835,26.75,26.785,10
20110101|2010-11-29 06:00,29,26.76,26.76,26.675,26.7,9
20110101|2010-11-29 06:30,29,26.685,26.75,26.675,26.73,12
20110101|2010-11-29 07:00,29,26.765,26.88,26.765,26.825,8
20110101|2010-11-29 07:30,29,26.88,26.975,26.85,26.85,11
20110101|2010-11-29 08:00,29,26.83,26.885,26.8,26.885,14
20110101|2010-11-29 08:30,29,26.85,26.85,26.605,26.65,68
20110101|2010-11-29 09:00,29,26.59,26.815,26.535,26.705,66
20110101|2010-11-29 09:30,29,26.8,26.85,26.75,26.84,41
20110101|2010-11-29 10:00,29,26.8,27.005,26.8,27.005,67
20110101|2010-11-29 10:30,29,26.995,27.04,26.82,26.88,54
20110101|2010-11-29 11:00,29,26.95,27.045,26.915,27.035,52
20110101|2010-11-29 11:30,29,27.015,27.125,27.01,27.125,30
20110101|2010-11-29 12:00,29,27.11,27.26,27.08,27.115,72
20110101|2010-11-29 12:30,29,27.105,27.17,27.105,27.165,24
20110101|2010-11-29 13:00,29,27.165,27.17,27.095,27.095,25
20110101|2010-11-29 13:30,29,27.18,27.275,27.18,27.275,29
20110101|2010-11-29 14:00,29,27.265,27.275,27.205,27.22,25
20110101|2010-11-29 14:30,29,27.19,27.235,27.16,27.16,17
20110101|2010-11-29 15:00,29,27.155,27.155,27.15,27.15,2
20110101|2010-11-29 18:00,30,27.24,27.24,27.24,27.24,3
20110101|2010-11-29 18:30,30,27.31,27.33,27.255,27.255,5
20110101|2010-11-29 19:00,30,27.24,27.27,27.175,27.27,9
20110101|2010-11-29 19:30,30,27.24,27.24,27.195,27.21,10
20110101|2010-11-29 20:00,30,27.23,27.23,27.23,27.23,1
20110101|2010-11-29 20:30,30,27.25,27.26,27.25,27.26,2
20110101|2010-11-29 21:00,30,27.225,27.225,27.175,27.175,3
20110101|2010-11-29 21:30,30,27.07,27.07,27.005,27.005,3
20110101|2010-11-29 22:00,30,27.06,27.085,26.945,26.97,14
20110101|2010-11-29 22:30,30,26.995,27.07,26.995,27.07,2
20110101|2010-11-29 23:00,30,27.035,27.035,26.98,27.02,6
20110101|2010-11-29 23:30,30,27.04,27.07,27.04,27.07,4
20110101|2010-11-30 00:00,30,27.07,27.07,27.07,27.07,1
20110101|2010-11-30 01:00,30,27.25,27.27,27.205,27.205,9
20110101|2010-11-30 01:30,30,27.215,27.26,27.16,27.26,15
20110101|2010-11-30 02:00,30,27.2,27.23,27.16,27.225,40
20110101|2010-11-30 02:30,30,27.21,27.255,27.13,27.2,43
20110101|2010-11-30 03:00,30,27.185,27.25,27.185,27.22,8
20110101|2010-11-30 03:30,30,27.2,27.31,27.2,27.22,27
20110101|2010-11-30 04:00,30,27.23,27.26,27.205,27.26,10
20110101|2010-11-30 04:30,30,27.26,27.26,27.165,27.17,11
20110101|2010-11-30 05:00,30,27.2,27.2,27.16,27.195,4
20110101|2010-11-30 05:30,30,27.25,27.25,27.19,27.19,3
20110101|2010-11-30 06:00,30,27.195,27.195,27.055,27.08,19
20110101|2010-11-30 06:30,30,27.1,27.1,26.995,26.995,25
20110101|2010-11-30 07:00,30,27.02,27.295,27.02,27.295,45
20110101|2010-11-30 07:30,30,27.295,27.565,27.285,27.405,71
20110101|2010-11-30 08:00,30,27.445,27.635,27.445,27.55,67
20110101|2010-11-30 08:30,30,27.575,27.665,27.475,27.56,80
20110101|2010-11-30 09:00,30,27.53,27.74,27.51,27.73,83
20110101|2010-11-30 09:30,30,27.755,27.835,27.645,27.79,127
20110101|2010-11-30 10:00,30,27.82,27.895,27.75,27.875,42
20110101|2010-11-30 10:30,30,27.845,28.255,27.825,28.195,65
20110101|2010-11-30 11:00,30,28.22,28.36,28.205,28.285,43
20110101|2010-11-30 11:30,30,28.27,28.275,28.18,28.255,42
20110101|2010-11-30 12:00,30,28.255,28.27,28.06,28.12,47
20110101|2010-11-30 12:30,30,28.135,28.165,28.06,28.14,48
20110101|2010-11-30 13:00,30,28.135,28.145,27.98,28.03,46
20110101|2010-11-30 13:30,30,28.035,28.035,27.885,28.03,67
20110101|2010-11-30 14:00,30,28.045,28.095,28.005,28.08,42
20110101|2010-11-30 14:30,30,28.055,28.12,27.955,28.12,106
20110101|2010-11-30 15:00,30,28.07,28.07,28.055,28.055,7
20110101|2010-11-30 17:00,1,28.14,28.145,28.115,28.115,7
20110101|2010-11-30 17:30,1,28.05,28.05,28.05,28.05,1
20110101|2010-11-30 18:00,1,28.075,28.075,28.075,28.075,1
20110101|2010-11-30 18:30,1,28.035,28.04,28.015,28.04,9
20110101|2010-11-30 19:00,1,28.08,28.125,28.07,28.12,7
20110101|2010-11-30 19:30,1,28.19,28.22,28.125,28.18,13
20110101|2010-11-30 20:00,1,28.16,28.16,28.09,28.15,7
20110101|2010-11-30 20:30,1,28.16,28.18,28.13,28.13,3
20110101|2010-11-30 21:00,1,28.13,28.13,28.065,28.065,10
20110101|2010-11-30 21:30,1,28.1,28.1,28.1,28.1,1
20110101|2010-11-30 22:00,1,28.165,28.165,28.165,28.165,1
20110101|2010-11-30 22:30,1,28.25,28.325,28.25,28.26,22
20110101|2010-11-30 23:00,1,28.325,28.375,28.3,28.36,16
20110101|2010-11-30 23:30,1,28.34,28.34,28.3,28.305,24
20110101|2010-12-01 00:00,1,28.305,28.33,28.305,28.33,7
20110101|2010-12-01 00:30,1,28.36,28.43,28.36,28.37,13
20110101|2010-12-01 01:00,1,28.36,28.42,28.315,28.42,14
20110101|2010-12-01 01:30,1,28.41,28.455,28.405,28.455,7
20110101|2010-12-01 02:00,1,28.48,28.535,28.41,28.41,22
20110101|2010-12-01 02:30,1,28.47,28.47,28.34,28.4,11
20110101|2010-12-01 03:00,1,28.41,28.465,28.405,28.44,39
20110101|2010-12-01 03:30,1,28.5,28.555,28.5,28.51,31
20110101|2010-12-01 04:00,1,28.505,28.56,28.465,28.56,14
20110101|2010-12-01 04:30,1,28.535,28.535,28.45,28.475,20
20110101|2010-12-01 05:00,1,28.48,28.66,28.47,28.655,26
20110101|2010-12-01 05:30,1,28.71,28.74,28.675,28.73,40
20110101|2010-12-01 06:00,1,28.73,28.85,28.73,28.77,64
20110101|2010-12-01 06:30,1,28.765,28.765,28.705,28.725,15
20110101|2010-12-01 07:00,1,28.655,28.67,28.56,28.66,54
20110101|2010-12-01 07:30,1,28.64,28.64,28.37,28.5,59
20110101|2010-12-01 08:00,1,28.455,28.55,28.38,28.41,35
20110101|2010-12-01 08:30,1,28.425,28.58,28.37,28.38,41
20110101|2010-12-01 09:00,1,28.365,28.565,28.275,28.275,62
20110101|2010-12-01 09:30,1,28.32,28.345,28.135,28.26,76
20110101|2010-12-01 10:00,1,28.24,28.515,28.24,28.425,76
20110101|2010-12-01 10:30,1,28.42,28.54,28.42,28.51,42
20110101|2010-12-01 11:00,1,28.49,28.67,28.49,28.56,75
20110101|2010-12-01 11:30,1,28.575,28.58,28.365,28.485,49
20110101|2010-12-01 12:00,1,28.525,28.535,28.28,28.295,67
20110101|2010-12-01 12:30,1,28.32,28.41,28.24,28.39,21
20110101|2010-12-01 13:00,1,28.385,28.48,28.385,28.41,17
20110101|2010-12-01 13:30,1,28.41,28.44,28.4,28.405,13
20110101|2010-12-01 14:00,1,28.415,28.46,28.41,28.44,6
20110101|2010-12-01 14:30,1,28.405,28.475,28.39,28.45,8
20110101|2010-12-01 15:00,1,28.48,28.48,28.48,28.48,1
20110101|2010-12-01 15:30,1,28.5,28.5,28.5,28.5,1
20110101|2010-12-01 16:00,1,28.45,28.45,28.45,28.45,2
20110101|2010-12-01 17:00,2,28.495,28.495,28.495,28.495,1
20110101|2010-12-01 18:30,2,28.5,28.53,28.5,28.53,4
20110101|2010-12-01 19:00,2,28.6,28.615,28.6,28.615,5
20110101|2010-12-01 19:30,2,28.555,28.585,28.555,28.585,4
20110101|2010-12-01 20:00,2,28.6,28.6,28.59,28.595,7
20110101|2010-12-01 20:30,2,28.55,28.55,28.54,28.54,2
20110101|2010-12-01 21:00,2,28.57,28.61,28.565,28.565,5
20110101|2010-12-01 21:30,2,28.62,28.62,28.62,28.62,1
20110101|2010-12-01 22:00,2,28.605,28.605,28.58,28.6,5
20110101|2010-12-01 23:00,2,28.6,28.605,28.6,28.605,2
20110101|2010-12-01 23:30,2,28.57,28.57,28.57,28.57,1
20110101|2010-12-02 00:00,2,28.645,28.675,28.635,28.635,4
20110101|2010-12-02 00:30,2,28.645,28.655,28.645,28.655,5
20110101|2010-12-02 01:00,2,28.665,28.67,28.64,28.64,9
20110101|2010-12-02 01:30,2,28.655,28.655,28.655,28.655,1
20110101|2010-12-02 02:00,2,28.725,28.725,28.635,28.635,3
20110101|2010-12-02 02:30,2,28.595,28.595,28.46,28.51,14
20110101|2010-12-02 03:00,2,28.53,28.615,28.525,28.595,9
20110101|2010-12-02 03:30,2,28.565,28.585,28.565,28.585,3
20110101|2010-12-02 04:00,2,28.57,28.57,28.535,28.535,2
20110101|2010-12-02 04:30,2,28.56,28.615,28.56,28.6,4
20110101|2010-12-02 05:00,2,28.535,28.535,28.535,28.535,1
20110101|2010-12-02 05:30,2,28.525,28.55,28.525,28.55,11
20110101|2010-12-02 06:00,2,28.53,28.53,28.48,28.5,5
20110101|2010-12-02 06:30,2,28.49,28.53,28.385,28.385,18
20110101|2010-12-02 07:00,2,28.395,28.475,28.395,28.415,22
20110101|2010-12-02 07:30,2,28.445,28.455,28.32,28.4,31
20110101|2010-12-02 08:00,2,28.385,28.505,28.38,28.485,26
20110101|2010-12-02 08:30,2,28.53,28.595,28.445,28.595,43
20110101|2010-12-02 09:00,2,28.605,28.905,28.565,28.84,78
20110101|2010-12-02 09:30,2,28.84,28.845,28.73,28.82,49
20110101|2010-12-02 10:00,2,28.82,28.93,28.73,28.87,33
20110101|2010-12-02 10:30,2,28.94,29.015,28.9,28.93,53
20110101|2010-12-02 11:00,2,28.94,29,28.935,28.955,14
20110101|2010-12-02 11:30,2,28.945,29.05,28.635,28.635,51
20110101|2010-12-02 12:00,2,28.54,28.695,28.465,28.57,67
20110101|2010-12-02 12:30,2,28.55,28.63,28.53,28.58,13
20110101|2010-12-02 13:00,2,28.615,28.725,28.615,28.715,15
20110101|2010-12-02 13:30,2,28.715,28.72,28.555,28.555,17
20110101|2010-12-02 14:00,2,28.595,28.61,28.595,28.61,3
20110101|2010-12-02 14:30,2,28.63,28.63,28.6,28.61,8
20110101|2010-12-02 15:00,2,28.54,28.56,28.5,28.56,10
20110101|2010-12-02 15:30,2,28.55,28.55,28.55,28.55,1
20110101|2010-12-02 16:00,2,28.58,28.58,28.58,28.58,1
20110101|2010-12-02 17:00,3,28.6,28.6,28.6,28.6,1
20110101|2010-12-02 17:30,3,28.685,28.685,28.685,28.685,1
20110101|2010-12-02 18:00,3,28.72,28.72,28.705,28.705,4
20110101|2010-12-02 18:30,3,28.78,28.78,28.78,28.78,1
20110101|2010-12-02 19:00,3,28.9,28.925,28.825,28.84,11
20110101|2010-12-02 19:30,3,28.84,28.84,28.805,28.805,6
20110101|2010-12-02 20:00,3,28.855,28.855,28.855,28.855,1
20110101|2010-12-02 20:30,3,28.84,28.84,28.745,28.755,6
20110101|2010-12-02 21:00,3,28.76,28.77,28.755,28.77,5
20110101|2010-12-02 21:30,3,28.765,28.77,28.765,28.765,4
20110101|2010-12-02 22:00,3,28.765,28.775,28.765,28.775,2
20110101|2010-12-02 23:00,3,28.75,28.75,28.75,28.75,1
20110101|2010-12-02 23:30,3,28.77,28.77,28.72,28.745,4
20110101|2010-12-03 00:00,3,28.78,28.78,28.78,28.78,2
20110101|2010-12-03 00:30,3,28.74,28.76,28.74,28.76,2
20110101|2010-12-03 01:00,3,28.79,28.79,28.79,28.79,1
20110101|2010-12-03 02:00,3,28.68,28.71,28.655,28.665,6
20110101|2010-12-03 02:30,3,28.79,28.79,28.79,28.79,1
20110101|2010-12-03 03:00,3,28.8,28.805,28.8,28.805,4
20110101|2010-12-03 03:30,3,28.795,28.795,28.795,28.795,1
20110101|2010-12-03 04:00,3,28.845,28.88,28.81,28.825,14
20110101|2010-12-03 04:30,3,28.77,28.78,28.77,28.77,5
20110101|2010-12-03 05:00,3,28.75,28.77,28.75,28.77,3
20110101|2010-12-03 06:00,3,28.75,28.77,28.75,28.77,9
20110101|2010-12-03 06:30,3,28.75,28.75,28.675,28.675,7
20110101|2010-12-03 07:00,3,28.705,28.745,28.68,28.745,8
20110101|2010-12-03 07:30,3,28.8,29.055,28.71,28.89,66
20110101|2010-12-03 08:00,3,28.93,29.035,28.91,29.015,37
20110101|2010-12-03 08:30,3,28.99,29.235,28.945,29.195,52
20110101|2010-12-03 09:00,3,29.2,29.24,29.17,29.215,16
20110101|2010-12-03 09:30,3,29.205,29.335,29.185,29.3,50
20110101|2010-12-03 10:00,3,29.295,29.32,29.155,29.165,28
20110101|2010-12-03 10:30,3,29.2,29.24,29.16,29.23,10
20110101|2010-12-03 11:00,3,29.235,29.235,29.17,29.195,5
20110101|2010-12-03 11:30,3,29.245,29.245,29.21,29.215,13
20110101|2010-12-03 12:00,3,29.25,29.25,29.15,29.15,9
20110101|2010-12-03 12:30,3,29.135,29.185,29.125,29.185,9
20110101|2010-12-03 13:00,3,29.2,29.21,29.16,29.21,8
20110101|2010-12-03 13:30,3,29.24,29.26,29.24,29.245,6
20110101|2010-12-03 14:00,3,29.29,29.32,29.27,29.28,14
20110101|2010-12-03 14:30,3,29.285,29.415,29.285,29.3,12
20110101|2010-12-03 15:00,3,29.295,29.4,29.295,29.395,6
20110101|2010-12-03 15:30,3,29.37,29.405,29.37,29.405,5
20110101|2010-12-05 17:00,6,29.53,29.53,29.495,29.5,4
20110101|2010-12-05 17:30,6,29.54,29.555,29.54,29.55,7
20110101|2010-12-05 18:00,6,29.51,29.56,29.49,29.49,3
20110101|2010-12-05 18:30,6,29.515,29.56,29.5,29.51,26
20110101|2010-12-05 19:00,6,29.56,29.645,29.555,29.62,10
20110101|2010-12-05 19:30,6,29.665,29.665,29.62,29.66,13
20110101|2010-12-05 20:00,6,29.71,29.71,29.71,29.71,2
20110101|2010-12-05 20:30,6,29.705,29.83,29.705,29.83,10
20110101|2010-12-05 21:00,6,29.735,29.745,29.725,29.725,7
20110101|2010-12-05 21:30,6,29.695,29.76,29.695,29.76,4
20110101|2010-12-05 22:00,6,29.8,29.8,29.79,29.79,2
20110101|2010-12-05 22:30,6,29.87,29.87,29.845,29.845,4
20110101|2010-12-05 23:00,6,29.845,29.845,29.76,29.835,5
20110101|2010-12-05 23:30,6,29.845,29.845,29.845,29.845,1
20110101|2010-12-06 00:00,6,29.86,29.875,29.86,29.875,5
20110101|2010-12-06 00:30,6,29.91,29.925,29.88,29.895,19
20110101|2010-12-06 01:00,6,29.89,29.895,29.755,29.8,23
20110101|2010-12-06 01:30,6,29.815,29.865,29.8,29.83,7
20110101|2010-12-06 02:00,6,29.71,29.725,29.66,29.715,9
20110101|2010-12-06 02:30,6,29.73,29.73,29.625,29.635,8
20110101|2010-12-06 03:00,6,29.6,29.61,29.535,29.6,24
20110101|2010-12-06 03:30,6,29.645,29.645,29.575,29.605,11
20110101|2010-12-06 04:00,6,29.65,29.665,29.62,29.665,7
20110101|2010-12-06 05:00,6,29.62,29.62,29.62,29.62,5
20110101|2010-12-06 05:30,6,29.6,29.6,29.575,29.575,6
20110101|2010-12-06 06:00,6,29.68,29.75,29.68,29.715,9
20110101|2010-12-06 06:30,6,29.78,29.8,29.77,29.8,3
20110101|2010-12-06 07:00,6,29.795,29.795,29.71,29.71,5
20110101|2010-12-06 07:30,6,29.675,29.69,29.575,29.6,21
20110101|2010-12-06 08:00,6,29.59,29.665,29.575,29.63,13
20110101|2010-12-06 08:30,6,29.68,29.86,29.68,29.8,29
20110101|2010-12-06 09:00,6,29.855,29.89,29.725,29.76,24
20110101|2010-12-06 09:30,6,29.815,29.85,29.755,29.835,13
20110101|2010-12-06 10:00,6,29.885,30.065,29.85,30.05,88
20110101|2010-12-06 10:30,6,30.045,30.08,29.99,30.02,153
20110101|2010-12-06 11:00,6,29.97,29.97,29.59,29.6,52
20110101|2010-12-06 11:30,6,29.605,29.745,29.605,29.745,34
20110101|2010-12-06 12:00,6,29.77,29.855,29.595,29.855,45
20110101|2010-12-06 12:30,6,29.85,29.95,29.85,29.91,14
20110101|2010-12-06 13:00,6,29.93,30.065,29.9,29.945,23
20110101|2010-12-06 13:30,6,29.9,30.03,29.875,29.995,49
20110101|2010-12-06 14:00,6,30.01,30.205,30.01,30.115,17
20110101|2010-12-06 14:30,6,30.15,30.315,30.15,30.3,27
20110101|2010-12-06 15:00,6,30.2,30.21,30.12,30.13,12
20110101|2010-12-06 15:30,6,30.135,30.21,30.115,30.155,21
20110101|2010-12-06 16:00,6,30.205,30.205,30.12,30.12,7
20110101|2010-12-06 17:00,7,30.205,30.21,30.12,30.135,4
20110101|2010-12-06 17:30,7,30.14,30.14,30.045,30.08,5
20110101|2010-12-06 18:00,7,30.03,30.145,30.03,30.145,4
20110101|2010-12-06 19:00,7,30.07,30.07,29.95,29.995,11
20110101|2010-12-06 19:30,7,29.985,29.985,29.94,29.95,10
20110101|2010-12-06 20:00,7,30.035,30.145,30.035,30.125,5
20110101|2010-12-06 20:30,7,30.1,30.105,30.095,30.1,5
20110101|2010-12-06 21:00,7,30.16,30.235,30.16,30.235,7
20110101|2010-12-06 21:30,7,30.235,30.235,30.22,30.22,3
20110101|2010-12-06 22:00,7,30.22,30.22,30.215,30.215,2
20110101|2010-12-06 22:30,7,30.1,30.115,30.1,30.105,8
20110101|2010-12-06 23:00,7,30.15,30.15,30.14,30.14,8
20110101|2010-12-06 23:30,7,30.1,30.145,30.1,30.145,4
20110101|2010-12-07 00:00,7,30.145,30.145,30.145,30.145,1
20110101|2010-12-07 01:00,7,30.095,30.105,30.095,30.095,6
20110101|2010-12-07 01:30,7,30.155,30.16,30.155,30.16,3
20110101|2010-12-07 02:00,7,30.23,30.34,30.23,30.255,46
20110101|2010-12-07 02:30,7,30.295,30.295,30.205,30.205,20
20110101|2010-12-07 03:00,7,30.24,30.295,30.24,30.295,8
20110101|2010-12-07 03:30,7,30.28,30.325,30.28,30.32,5
20110101|2010-12-07 04:00,7,30.41,30.455,30.4,30.42,34
20110101|2010-12-07 04:30,7,30.385,30.4,30.385,30.4,7
20110101|2010-12-07 05:00,7,30.465,30.505,30.465,30.505,3
20110101|2010-12-07 05:30,7,30.505,30.53,30.49,30.52,5
20110101|2010-12-07 06:00,7,30.54,30.54,30.43,30.485,9
20110101|2010-12-07 06:30,7,30.485,30.495,30.42,30.495,19
20110101|2010-12-07 07:00,7,30.525,30.72,30.525,30.705,37
20110101|2010-12-07 07:30,7,30.645,30.725,30.63,30.645,18
20110101|2010-12-07 08:00,7,30.65,30.65,30.49,30.61,19
20110101|2010-12-07 08:30,7,30.575,30.575,30.26,30.305,106
20110101|2010-12-07 09:00,7,30.31,30.365,30.05,30.075,114
20110101|2010-12-07 09:30,7,30.11,30.14,29.82,30.11,147
20110101|2010-12-07 10:00,7,30.095,30.25,29.995,30.25,68
20110101|2010-12-07 10:30,7,30.24,30.24,30.04,30.14,36
20110101|2010-12-07 11:00,7,30.11,30.135,29.575,29.715,112
20110101|2010-12-07 11:30,7,29.72,29.81,29.655,29.795,47
20110101|2010-12-07 12:00,7,29.785,29.85,29.675,29.725,23
20110101|2010-12-07 12:30,7,29.75,29.905,29.72,29.86,24
20110101|2010-12-07 13:00,7,29.915,29.935,29.86,29.9,7
20110101|2010-12-07 13:30,7,29.92,29.92,29.75,29.75,15
20110101|2010-12-07 14:00,7,29.765,29.765,29.215,29.285,89
20110101|2010-12-07 14:30,7,29.335,29.335,28.8,28.8,100
20110101|2010-12-07 15:00,7,28.83,28.865,28.5,28.7,67
20110101|2010-12-07 15:30,7,28.715,28.745,28.68,28.695,9
20110101|2010-12-07 16:00,7,28.71,28.71,28.655,28.655,4
20110101|2010-12-07 17:00,8,28.77,29.065,28.77,29.065,35
20110101|2010-12-07 17:30,8,29.02,29.075,28.82,28.825,7
20110101|2010-12-07 18:00,8,28.915,29.04,28.915,28.96,7
20110101|2010-12-07 19:00,8,28.935,28.955,28.935,28.955,4
20110101|2010-12-07 19:30,8,28.93,28.93,28.685,28.685,18
20110101|2010-12-07 20:00,8,28.805,28.805,28.7,28.7,4
20110101|2010-12-07 20:30,8,28.685,28.76,28.675,28.675,8
20110101|2010-12-07 21:00,8,28.62,28.655,28.505,28.655,13
20110101|2010-12-07 21:30,8,28.685,28.775,28.685,28.7,14
20110101|2010-12-07 22:00,8,28.745,28.82,28.745,28.81,11
20110101|2010-12-07 22:30,8,28.92,28.94,28.92,28.94,3
20110101|2010-12-07 23:00,8,28.895,28.91,28.895,28.91,5
20110101|2010-12-07 23:30,8,28.835,28.9,28.835,28.9,12
20110101|2010-12-08 00:00,8,28.875,28.98,28.875,28.98,12
20110101|2010-12-08 00:30,8,28.85,28.905,28.85,28.905,4
20110101|2010-12-08 01:00,8,28.77,28.78,28.75,28.78,9
20110101|2010-12-08 01:30,8,28.825,28.92,28.825,28.92,7
20110101|2010-12-08 02:00,8,28.925,29.1,28.925,29.08,35
20110101|2010-12-08 02:30,8,29.01,29.05,28.95,29,10
20110101|2010-12-08 03:00,8,28.96,29,28.945,29,6
20110101|2010-12-08 03:30,8,29.005,29.045,28.995,29.045,6
20110101|2010-12-08 04:00,8,28.975,29.035,28.975,29.01,9
20110101|2010-12-08 04:30,8,29,29.1,29,29.1,8
20110101|2010-12-08 05:00,8,29.14,29.155,29.1,29.155,3
20110101|2010-12-08 05:30,8,29.105,29.24,29.105,29.19,10
20110101|2010-12-08 06:00,8,29.05,29.18,29.02,29.075,10
20110101|2010-12-08 06:30,8,29.05,29.05,28.82,28.855,31
20110101|2010-12-08 07:00,8,28.91,28.915,28.635,28.905,36
20110101|2010-12-08 07:30,8,28.93,29.055,28.91,28.95,51
20110101|2010-12-08 08:00,8,29.005,29.145,28.99,29,21
20110101|2010-12-08 08:30,8,29.05,29.115,28.8,28.895,71
20110101|2010-12-08 09:00,8,28.81,28.81,28.14,28.24,197
20110101|2010-12-08 09:30,8,28.325,28.38,27.995,28.115,95
20110101|2010-12-08 10:00,8,28.15,28.36,28.15,28.26,59
20110101|2010-12-08 10:30,8,28.205,28.445,28.13,28.41,51
20110101|2010-12-08 11:00,8,28.5,28.56,28.475,28.5,32
20110101|2010-12-08 11:30,8,28.45,28.45,28.24,28.315,29
20110101|2010-12-08 12:00,8,28.33,28.51,28.19,28.25,44
20110101|2010-12-08 12:30,8,28.24,28.3,28.02,28.16,68
20110101|2010-12-08 13:00,8,28.15,28.35,28.15,28.35,17
20110101|2010-12-08 13:30,8,28.32,28.48,28.32,28.335,33
20110101|2010-12-08 14:00,8,28.265,28.35,28.17,28.17,13
20110101|2010-12-08 14:30,8,28.2,28.43,28.2,28.37,23
20110101|2010-12-08 15:00,8,28.39,28.39,28.34,28.34,3
20110101|2010-12-08 15:30,8,28.355,28.36,28.355,28.36,8
20110101|2010-12-08 17:30,9,28.21,28.33,28.185,28.33,6
20110101|2010-12-08 18:00,9,28.415,28.5,28.415,28.5,3
20110101|2010-12-08 18:30,9,28.47,28.49,28.47,28.49,2
20110101|2010-12-08 19:00,9,28.55,28.555,28.465,28.465,6
20110101|2010-12-08 19:30,9,28.455,28.53,28.455,28.53,3
20110101|2010-12-08 20:00,9,28.58,28.645,28.58,28.6,8
20110101|2010-12-08 20:30,9,28.65,28.7,28.635,28.645,14
20110101|2010-12-08 21:00,9,28.675,28.675,28.665,28.665,2
20110101|2010-12-08 21:30,9,28.655,28.655,28.635,28.65,3
20110101|2010-12-08 22:00,9,28.635,28.65,28.635,28.65,2
20110101|2010-12-08 22:30,9,28.65,28.65,28.65,28.65,1
20110101|2010-12-08 23:00,9,28.695,28.695,28.685,28.685,3
20110101|2010-12-08 23:30,9,28.64,28.665,28.64,28.66,5
20110101|2010-12-09 00:00,9,28.65,28.65,28.63,28.645,3
20110101|2010-12-09 01:00,9,28.61,28.61,28.61,28.61,1
20110101|2010-12-09 01:30,9,28.58,28.685,28.57,28.685,9
20110101|2010-12-09 02:00,9,28.675,28.795,28.675,28.795,24
20110101|2010-12-09 02:30,9,28.785,28.785,28.71,28.71,3
20110101|2010-12-09 03:00,9,28.65,28.69,28.65,28.69,2
20110101|2010-12-09 03:30,9,28.64,28.64,28.48,28.58,19
20110101|2010-12-09 04:00,9,28.585,28.585,28.43,28.43,7
20110101|2010-12-09 04:30,9,28.405,28.51,28.37,28.51,5
20110101|2010-12-09 05:00,9,28.535,28.6,28.535,28.6,3
20110101|2010-12-09 05:30,9,28.485,28.51,28.48,28.48,4
20110101|2010-12-09 06:00,9,28.44,28.47,28.44,28.45,5
20110101|2010-12-09 06:30,9,28.44,28.47,28.415,28.47,15
20110101|2010-12-09 07:00,9,28.49,28.49,28.465,28.48,14
20110101|2010-12-09 07:30,9,28.54,28.69,28.52,28.69,8
20110101|2010-12-09 08:00,9,28.675,28.81,28.675,28.745,32
20110101|2010-12-09 08:30,9,28.8,29,28.645,28.96,56
20110101|2010-12-09 09:00,9,28.95,28.965,28.66,28.74,50
20110101|2010-12-09 09:30,9,28.77,28.885,28.555,28.685,33
20110101|2010-12-09 10:00,9,28.71,28.71,28.655,28.69,8
20110101|2010-12-09 10:30,9,28.745,28.805,28.69,28.765,21
20110101|2010-12-09 11:00,9,28.735,28.735,28.7,28.715,8
20110101|2010-12-09 11:30,9,28.725,28.855,28.72,28.85,10
20110101|2010-12-09 12:00,9,28.85,28.905,28.775,28.775,38
20110101|2010-12-09 12:30,9,28.795,28.835,28.77,28.825,12
20110101|2010-12-09 13:00,9,28.8,28.8,28.595,28.69,40
20110101|2010-12-09 13:30,9,28.705,28.705,28.675,28.675,9
20110101|2010-12-09 14:00,9,28.755,28.775,28.635,28.635,20
20110101|2010-12-09 14:30,9,28.62,28.675,28.5,28.665,37
20110101|2010-12-09 15:00,9,28.63,28.72,28.63,28.715,21
20110101|2010-12-09 15:30,9,28.71,28.765,28.71,28.765,2
20110101|2010-12-09 16:00,9,28.775,28.78,28.775,28.78,3
20110101|2010-12-09 17:00,10,28.815,28.815,28.815,28.815,1
20110101|2010-12-09 19:00,10,28.815,28.865,28.815,28.845,6
20110101|2010-12-09 19:30,10,28.86,28.87,28.86,28.87,2
20110101|2010-12-09 20:00,10,28.875,28.9,28.875,28.9,6
20110101|2010-12-09 20:30,10,28.93,28.93,28.905,28.915,3
20110101|2010-12-09 21:00,10,28.91,28.965,28.91,28.94,8
20110101|2010-12-09 22:30,10,28.875,28.9,28.875,28.9,6
20110101|2010-12-09 23:30,10,28.935,28.95,28.935,28.95,2
20110101|2010-12-10 00:30,10,28.975,28.98,28.895,28.895,4
20110101|2010-12-10 01:30,10,28.95,28.95,28.92,28.92,3
20110101|2010-12-10 02:00,10,28.88,28.885,28.88,28.885,2
20110101|2010-12-10 03:00,10,28.91,28.93,28.91,28.93,5
20110101|2010-12-10 03:30,10,28.935,28.935,28.82,28.835,10
20110101|2010-12-10 04:00,10,28.8,28.82,28.65,28.82,13
20110101|2010-12-10 04:30,10,28.815,28.85,28.805,28.85,4
20110101|2010-12-10 05:00,10,28.77,28.77,28.735,28.735,2
20110101|2010-12-10 05:30,10,28.72,28.82,28.72,28.82,5
20110101|2010-12-10 06:00,10,28.81,28.81,28.8,28.8,2
20110101|2010-12-10 06:30,10,28.76,28.76,28.735,28.735,3
20110101|2010-12-10 07:00,10,28.735,28.735,28.55,28.6,20
20110101|2010-12-10 07:30,10,28.62,28.64,28.395,28.52,48
20110101|2010-12-10 08:00,10,28.55,28.555,28.315,28.45,61
20110101|2010-12-10 08:30,10,28.445,28.49,28.245,28.305,26
20110101|2010-12-10 09:00,10,28.36,28.38,28.065,28.165,52
20110101|2010-12-10 09:30,10,28.22,28.335,28.21,28.25,20
20110101|2010-12-10 10:00,10,28.275,28.43,28.275,28.35,30
20110101|2010-12-10 10:30,10,28.385,28.52,28.235,28.52,40
20110101|2010-12-10 11:00,10,28.49,28.76,28.49,28.71,60
20110101|2010-12-10 11:30,10,28.71,28.77,28.66,28.69,34
20110101|2010-12-10 12:00,10,28.72,28.72,28.585,28.63,27
20110101|2010-12-10 12:30,10,28.615,28.675,28.595,28.675,7
20110101|2010-12-10 13:00,10,28.635,28.7,28.62,28.66,15
20110101|2010-12-10 13:30,10,28.665,28.67,28.665,28.67,2
20110101|2010-12-10 14:00,10,28.645,28.65,28.63,28.635,5
20110101|2010-12-10 14:30,10,28.65,28.705,28.65,28.66,11
20110101|2010-12-10 15:00,10,28.67,28.67,28.65,28.66,3
20110101|2010-12-10 15:30,10,28.71,28.71,28.705,28.705,2
20110101|2010-12-12 17:00,13,28.555,28.555,28.555,28.555,1
20110101|2010-12-12 17:30,13,28.625,28.625,28.53,28.53,3
20110101|2010-12-12 18:00,13,28.495,28.59,28.495,28.59,4
20110101|2010-12-12 18:30,13,28.59,28.59,28.59,28.59,1
20110101|2010-12-12 19:00,13,28.76,28.79,28.755,28.755,17
20110101|2010-12-12 20:00,13,28.84,28.84,28.84,28.84,1
20110101|2010-12-12 20:30,13,28.85,28.85,28.85,28.85,10
20110101|2010-12-12 21:00,13,28.945,28.945,28.945,28.945,1
20110101|2010-12-12 21:30,13,28.95,28.955,28.885,28.885,31
20110101|2010-12-12 22:00,13,28.875,28.955,28.87,28.955,5
20110101|2010-12-12 22:30,13,28.9,28.9,28.84,28.88,7
20110101|2010-12-12 23:00,13,28.895,28.895,28.89,28.89,3
20110101|2010-12-12 23:30,13,28.865,28.955,28.865,28.95,12
20110101|2010-12-13 00:00,13,28.95,28.95,28.895,28.895,6
20110101|2010-12-13 00:30,13,28.9,28.9,28.9,28.9,2
20110101|2010-12-13 01:00,13,28.915,29.265,28.915,29.22,25
20110101|2010-12-13 01:30,13,29.18,29.275,29.175,29.22,33
20110101|2010-12-13 02:00,13,29.24,29.24,29.185,29.185,6
20110101|2010-12-13 02:30,13,29.22,29.22,29.185,29.185,2
20110101|2010-12-13 03:00,13,29.205,29.275,29.205,29.21,7
20110101|2010-12-13 03:30,13,29.225,29.225,29.15,29.15,5
20110101|2010-12-13 04:00,13,29.135,29.165,29.135,29.165,5
20110101|2010-12-13 04:30,13,29.125,29.125,29.125,29.125,1
20110101|2010-12-13 05:00,13,29.225,29.225,29.225,29.225,1
20110101|2010-12-13 05:30,13,29.26,29.305,29.255,29.305,6
20110101|2010-12-13 06:00,13,29.34,29.525,29.34,29.47,28
20110101|2010-12-13 06:30,13,29.455,29.46,29.4,29.41,20
20110101|2010-12-13 07:00,13,29.42,29.545,29.4,29.545,48
20110101|2010-12-13 07:30,13,29.545,29.61,29.535,29.595,21
20110101|2010-12-13 08:00,13,29.605,29.605,29.48,29.525,28
20110101|2010-12-13 08:30,13,29.54,29.54,29.42,29.525,37
20110101|2010-12-13 09:00,13,29.58,29.72,29.58,29.645,40
20110101|2010-12-13 09:30,13,29.67,29.715,29.62,29.67,21
20110101|2010-12-13 10:00,13,29.6,29.61,29.435,29.45,29
20110101|2010-12-13 10:30,13,29.46,29.555,29.46,29.54,15
20110101|2010-12-13 11:00,13,29.57,29.595,29.475,29.52,13
20110101|2010-12-13 11:30,13,29.56,29.58,29.35,29.395,22
20110101|2010-12-13 12:00,13,29.39,29.615,29.38,29.595,33
20110101|2010-12-13 12:30,13,29.635,29.66,29.63,29.63,13
20110101|2010-12-13 13:00,13,29.61,29.675,29.57,29.57,70
20110101|2010-12-13 13:30,13,29.57,29.585,29.57,29.57,3
20110101|2010-12-13 14:00,13,29.49,29.49,29.49,29.49,1
20110101|2010-12-13 14:30,13,29.475,29.51,29.47,29.51,6
20110101|2010-12-13 16:00,13,29.55,29.55,29.55,29.55,1
20110101|2010-12-13 17:00,14,29.6,29.615,29.585,29.615,4
20110101|2010-12-13 17:30,14,29.585,29.605,29.585,29.605,2
20110101|2010-12-13 18:00,14,29.605,29.605,29.605,29.605,1
20110101|2010-12-13 19:00,14,29.615,29.755,29.61,29.755,10
20110101|2010-12-13 19:30,14,29.71,29.735,29.695,29.725,8
20110101|2010-12-13 20:00,14,29.7,29.75,29.7,29.75,3
20110101|2010-12-13 20:30,14,29.735,29.9,29.735,29.85,16
20110101|2010-12-13 21:00,14,29.85,29.85,29.81,29.82,3
20110101|2010-12-13 21:30,14,29.825,29.825,29.825,29.825,1
20110101|2010-12-13 22:00,14,29.795,29.795,29.765,29.765,16
20110101|2010-12-13 22:30,14,29.765,29.765,29.765,29.765,1
20110101|2010-12-13 23:00,14,29.76,29.76,29.76,29.76,2
20110101|2010-12-13 23:30,14,29.775,29.89,29.775,29.89,8
20110101|2010-12-14 00:00,14,29.89,29.89,29.835,29.87,7
20110101|2010-12-14 01:00,14,29.855,29.855,29.825,29.84,9
20110101|2010-12-14 01:30,14,29.86,29.86,29.86,29.86,1
20110101|2010-12-14 02:00,14,29.825,29.94,29.825,29.88,12
20110101|2010-12-14 02:30,14,29.85,29.85,29.785,29.815,8
20110101|2010-12-14 03:00,14,29.805,29.815,29.735,29.735,21
20110101|2010-12-14 03:30,14,29.75,29.785,29.735,29.78,16
20110101|2010-12-14 04:00,14,29.775,29.835,29.76,29.835,11
20110101|2010-12-14 04:30,14,29.85,29.85,29.85,29.85,1
20110101|2010-12-14 05:00,14,29.825,29.825,29.825,29.825,1
20110101|2010-12-14 05:30,14,29.83,29.96,29.83,29.895,21
20110101|2010-12-14 06:00,14,29.88,29.88,29.825,29.825,8
20110101|2010-12-14 06:30,14,29.8,29.81,29.8,29.81,4
20110101|2010-12-14 07:00,14,29.78,29.82,29.665,29.685,34
20110101|2010-12-14 07:30,14,29.64,29.66,29.36,29.395,106
20110101|2010-12-14 08:00,14,29.41,29.45,29.21,29.36,80
20110101|2010-12-14 08:30,14,29.29,29.435,29.255,29.425,58
20110101|2010-12-14 09:00,14,29.415,29.58,29.415,29.58,55
20110101|2010-12-14 09:30,14,29.54,29.65,29.495,29.535,31
20110101|2010-12-14 10:00,14,29.535,29.535,29.405,29.475,26
20110101|2010-12-14 10:30,14,29.485,29.63,29.485,29.6,32
20110101|2010-12-14 11:00,14,29.66,29.76,29.65,29.65,55
20110101|2010-12-14 11:30,14,29.745,29.785,29.725,29.775,11
20110101|2010-12-14 12:00,14,29.75,29.815,29.73,29.75,12
20110101|2010-12-14 12:30,14,29.68,29.76,29.68,29.76,12
20110101|2010-12-14 13:00,14,29.735,29.84,29.63,29.645,68
20110101|2010-12-14 13:30,14,29.69,29.79,29.49,29.6,95
20110101|2010-12-14 14:00,14,29.575,29.635,29.5,29.58,23
20110101|2010-12-14 14:30,14,29.555,29.58,29.5,29.5,6
20110101|2010-12-14 15:00,14,29.495,29.495,29.4,29.45,14
20110101|2010-12-14 15:30,14,29.465,29.465,29.465,29.465,2
20110101|2010-12-14 16:00,14,29.49,29.51,29.49,29.51,3
20110101|2010-12-14 17:30,15,29.58,29.6,29.58,29.6,2
20110101|2010-12-14 18:00,15,29.53,29.545,29.47,29.5,8
20110101|2010-12-14 18:30,15,29.525,29.6,29.525,29.59,4
20110101|2010-12-14 20:00,15,29.565,29.565,29.565,29.565,1
20110101|2010-12-14 20:30,15,29.505,29.505,29.505,29.505,1
20110101|2010-12-14 21:00,15,29.535,29.535,29.535,29.535,1
20110101|2010-12-14 21:30,15,29.545,29.545,29.545,29.545,1
20110101|2010-12-14 22:00,15,29.55,29.56,29.55,29.56,2
20110101|2010-12-14 23:00,15,29.455,29.455,29.39,29.39,8
20110101|2010-12-14 23:30,15,29.37,29.385,29.3,29.34,21
20110101|2010-12-15 00:00,15,29.35,29.35,29.15,29.18,40
20110101|2010-12-15 00:30,15,29.215,29.215,29.155,29.175,10
20110101|2010-12-15 01:00,15,29.175,29.275,29.175,29.275,7
20110101|2010-12-15 01:30,15,29.24,29.24,29.185,29.185,8
20110101|2010-12-15 02:00,15,29.255,29.255,29.24,29.24,2
20110101|2010-12-15 02:30,15,29.26,29.295,29.26,29.295,26
20110101|2010-12-15 03:00,15,29.28,29.315,29.28,29.315,11
20110101|2010-12-15 03:30,15,29.21,29.21,29.205,29.205,3
20110101|2010-12-15 04:00,15,29.13,29.13,29.1,29.11,9
20110101|2010-12-15 04:30,15,29.05,29.05,28.915,28.98,18
20110101|2010-12-15 05:00,15,29.01,29.065,29.01,29.03,4
20110101|2010-12-15 05:30,15,29.065,29.08,29.01,29.01,10
20110101|2010-12-15 06:00,15,29.035,29.16,29.035,29.135,14
20110101|2010-12-15 06:30,15,29.14,29.27,29.14,29.24,24
20110101|2010-12-15 07:00,15,29.28,29.345,29.12,29.15,35
20110101|2010-12-15 07:30,15,28.99,29.085,28.915,29.07,40
20110101|2010-12-15 08:00,15,29.06,29.105,28.995,29.085,25
20110101|2010-12-15 08:30,15,29.095,29.3,29.05,29.2,37
20110101|2010-12-15 09:00,15,29.215,29.275,29.16,29.205,22
20110101|2010-12-15 09:30,15,29.3,29.47,29.285,29.37,50
20110101|2010-12-15 10:00,15,29.35,29.36,29.23,29.35,23
20110101|2010-12-15 10:30,15,29.32,29.34,29.27,29.285,17
20110101|2010-12-15 11:00,15,29.245,29.325,29.245,29.325,7
20110101|2010-12-15 11:30,15,29.295,29.295,29.125,29.19,33
20110101|2010-12-15 12:00,15,29.18,29.24,29.18,29.215,22
20110101|2010-12-15 12:30,15,29.2,29.295,29.18,29.295,20
20110101|2010-12-15 13:00,15,29.32,29.32,29.08,29.08,17
20110101|2010-12-15 13:30,15,29.05,29.105,28.965,28.975,53
20110101|2010-12-15 14:00,15,28.99,29.07,28.99,29.035,30
20110101|2010-12-15 14:30,15,29.01,29.01,28.72,28.73,86
20110101|2010-12-15 15:00,15,28.795,28.82,28.715,28.82,21
20110101|2010-12-15 15:30,15,28.845,28.845,28.8,28.8,7
20110101|2010-12-15 16:00,15,28.795,28.795,28.77,28.77,2
20110101|2010-12-15 17:00,16,28.845,28.89,28.83,28.89,5
20110101|2010-12-15 19:00,16,28.86,28.86,28.86,28.86,1
20110101|2010-12-15 19:30,16,28.955,28.985,28.955,28.985,2
20110101|2010-12-15 20:00,16,29.015,29.015,28.915,28.915,4
20110101|2010-12-15 21:00,16,28.98,28.98,28.98,28.98,1
20110101|2010-12-15 21:30,16,29.01,29.01,29.01,29.01,1
20110101|2010-12-15 23:00,16,29,29,29,29,1
20110101|2010-12-16 00:00,16,29.04,29.165,29.04,29.12,6
20110101|2010-12-16 01:30,16,29.105,29.105,29.1,29.1,2
20110101|2010-12-16 02:00,16,29.095,29.155,29.095,29.155,2
20110101|2010-12-16 02:30,16,29.13,29.22,29.13,29.205,8
20110101|2010-12-16 03:00,16,29.195,29.23,29.185,29.185,7
20110101|2010-12-16 03:30,16,29.19,29.19,29.19,29.19,1
20110101|2010-12-16 04:00,16,29.11,29.11,29.11,29.11,1
20110101|2010-12-16 04:30,16,29.145,29.215,29.145,29.2,23
20110101|2010-12-16 05:00,16,29.215,29.215,29.215,29.215,1
20110101|2010-12-16 05:30,16,29.175,29.185,29.175,29.185,3
20110101|2010-12-16 06:00,16,29.13,29.13,29.13,29.13,1
20110101|2010-12-16 06:30,16,29.185,29.185,28.945,29.005,31
20110101|2010-12-16 07:00,16,28.99,29.055,28.91,29.03,13
20110101|2010-12-16 07:30,16,29.015,29.055,28.92,28.92,9
20110101|2010-12-16 08:00,16,29.005,29.005,28.83,28.935,23
20110101|2010-12-16 08:30,16,28.865,28.9,28.47,28.47,79
20110101|2010-12-16 09:00,16,28.43,28.55,28.35,28.505,59
20110101|2010-12-16 09:30,16,28.565,28.565,28.44,28.51,27
20110101|2010-12-16 10:00,16,28.53,28.63,28.53,28.605,16
20110101|2010-12-16 10:30,16,28.63,28.64,28.63,28.64,2
20110101|2010-12-16 11:00,16,28.635,28.725,28.635,28.7,12
20110101|2010-12-16 11:30,16,28.69,28.925,28.68,28.89,24
20110101|2010-12-16 12:00,16,28.885,28.885,28.76,28.77,32
20110101|2010-12-16 12:30,16,28.73,28.81,28.73,28.765,9
20110101|2010-12-16 13:00,16,28.685,28.685,28.6,28.68,14
20110101|2010-12-16 13:30,16,28.68,28.72,28.68,28.695,6
20110101|2010-12-16 14:00,16,28.71,28.81,28.7,28.81,8
20110101|2010-12-16 14:30,16,28.845,28.915,28.845,28.915,11
20110101|2010-12-16 15:00,16,28.9,28.915,28.885,28.885,8
20110101|2010-12-16 15:30,16,28.86,28.875,28.86,28.875,2
20110101|2010-12-16 16:00,16,28.89,28.89,28.89,28.89,1
20110101|2010-12-16 17:00,17,28.85,28.85,28.845,28.845,2
20110101|2010-12-16 18:00,17,28.85,28.9,28.85,28.9,2
20110101|2010-12-16 18:30,17,28.915,29,28.89,28.99,5
20110101|2010-12-16 19:00,17,29.02,29.13,29.02,29.13,2
20110101|2010-12-16 19:30,17,29.105,29.105,29.105,29.105,1
20110101|2010-12-16 20:00,17,29.105,29.17,29.105,29.17,5
20110101|2010-12-16 20:30,17,29.245,29.275,29.225,29.225,6
20110101|2010-12-16 21:00,17,29.26,29.305,29.25,29.26,9
20110101|2010-12-16 21:30,17,29.255,29.255,29.255,29.255,2
20110101|2010-12-16 22:00,17,29.145,29.145,29.145,29.145,1
20110101|2010-12-16 22:30,17,29.16,29.16,29.16,29.16,1
20110101|2010-12-16 23:30,17,29.05,29.05,29.025,29.025,5
20110101|2010-12-17 02:00,17,29.085,29.095,29.085,29.095,2
20110101|2010-12-17 02:30,17,29.045,29.065,29.045,29.05,4
20110101|2010-12-17 03:30,17,29.065,29.065,29.065,29.065,2
20110101|2010-12-17 04:00,17,29.055,29.055,29.03,29.03,6
20110101|2010-12-17 04:30,17,28.97,28.97,28.955,28.955,2
20110101|2010-12-17 05:00,17,28.925,28.925,28.855,28.855,4
20110101|2010-12-17 05:30,17,28.845,28.855,28.725,28.725,14
20110101|2010-12-17 06:00,17,28.79,28.86,28.79,28.86,2
20110101|2010-12-17 06:30,17,28.72,28.835,28.715,28.83,10
20110101|2010-12-17 07:00,17,28.875,28.885,28.785,28.79,9
20110101|2010-12-17 07:30,17,28.825,28.95,28.825,28.9,6
20110101|2010-12-17 08:00,17,28.955,28.99,28.905,28.91,21
20110101|2010-12-17 08:30,17,29.08,29.09,28.875,28.905,25
20110101|2010-12-17 09:00,17,28.82,29.035,28.82,28.99,18
20110101|2010-12-17 09:30,17,29.02,29.02,28.75,28.795,18
20110101|2010-12-17 10:00,17,28.795,28.855,28.71,28.835,19
20110101|2010-12-17 10:30,17,28.865,29.005,28.865,28.965,22
20110101|2010-12-17 11:00,17,29.01,29.025,28.965,28.965,7
20110101|2010-12-17 11:30,17,28.9,28.9,28.875,28.875,12
20110101|2010-12-17 12:00,17,28.95,29.21,28.95,29.185,23
20110101|2010-12-17 12:30,17,29.14,29.28,29.14,29.175,17
20110101|2010-12-17 13:00,17,29.15,29.24,29.15,29.23,13
20110101|2010-12-17 13:30,17,29.215,29.215,29.2,29.215,3
20110101|2010-12-17 14:00,17,29.2,29.2,29.16,29.16,9
20110101|2010-12-17 14:30,17,29.12,29.19,29.105,29.175,8
20110101|2010-12-17 15:00,17,29.19,29.19,29.17,29.17,2
20110101|2010-12-19 17:00,20,29.32,29.38,29.32,29.38,3
20110101|2010-12-19 17:30,20,29.355,29.41,29.355,29.41,4
20110101|2010-12-19 18:00,20,29.415,29.465,29.415,29.465,6
20110101|2010-12-19 18:30,20,29.395,29.41,29.385,29.385,4
20110101|2010-12-19 19:00,20,29.425,29.46,29.425,29.45,5
20110101|2010-12-19 19:30,20,29.435,29.44,29.395,29.395,36
20110101|2010-12-19 20:00,20,29.415,29.415,29.415,29.415,1
20110101|2010-12-19 20:30,20,29.395,29.395,29.38,29.38,3
20110101|2010-12-19 21:00,20,29.345,29.345,29.345,29.345,2
20110101|2010-12-19 22:00,20,29.325,29.325,29.325,29.325,1
20110101|2010-12-19 22:30,20,29.265,29.265,29.24,29.24,3
20110101|2010-12-20 01:00,20,29.38,29.38,29.38,29.38,2
20110101|2010-12-20 02:00,20,29.36,29.36,29.36,29.36,2
20110101|2010-12-20 03:00,20,29.3,29.3,29.3,29.3,1
20110101|2010-12-20 05:30,20,29.14,29.18,29.135,29.145,7
20110101|2010-12-20 06:00,20,29.24,29.24,29.24,29.24,1
20110101|2010-12-20 07:00,20,29.26,29.27,29.195,29.25,20
20110101|2010-12-20 07:30,20,29.26,29.26,29.26,29.26,1
20110101|2010-12-20 08:00,20,29.24,29.24,29.21,29.21,2
20110101|2010-12-20 08:30,20,29.23,29.25,29.15,29.155,14
20110101|2010-12-20 09:00,20,29.12,29.12,28.79,28.825,49
20110101|2010-12-20 09:30,20,28.88,29,28.88,29,31
20110101|2010-12-20 10:00,20,29,29.18,28.985,29.18,19
20110101|2010-12-20 10:30,20,29.175,29.235,29.155,29.21,17
20110101|2010-12-20 11:00,20,29.19,29.22,29.19,29.205,5
20110101|2010-12-20 11:30,20,29.2,29.295,29.17,29.295,17
20110101|2010-12-20 12:00,20,29.34,29.35,29.25,29.315,25
20110101|2010-12-20 12:30,20,29.305,29.345,29.305,29.345,2
20110101|2010-12-20 13:00,20,29.35,29.5,29.35,29.42,10
20110101|2010-12-20 13:30,20,29.405,29.405,29.36,29.36,5
20110101|2010-12-20 15:00,20,29.345,29.345,29.345,29.345,2
20110101|2010-12-20 18:00,21,29.34,29.34,29.3,29.3,4
20110101|2010-12-20 19:00,21,29.285,29.42,29.285,29.42,4
20110101|2010-12-20 19:30,21,29.385,29.385,29.385,29.385,1
20110101|2010-12-20 20:00,21,29.355,29.355,29.355,29.355,1
20110101|2010-12-20 20:30,21,29.36,29.36,29.35,29.35,2
20110101|2010-12-20 21:00,21,29.36,29.36,29.355,29.355,4
20110101|2010-12-20 21:30,21,29.36,29.36,29.36,29.36,1
20110101|2010-12-20 22:00,21,29.365,29.365,29.36,29.36,3
20110101|2010-12-20 23:00,21,29.3,29.3,29.3,29.3,1
20110101|2010-12-20 23:30,21,29.29,29.305,29.29,29.305,3
20110101|2010-12-21 00:30,21,29.37,29.37,29.37,29.37,1
20110101|2010-12-21 01:00,21,29.41,29.425,29.41,29.425,2
20110101|2010-12-21 01:30,21,29.39,29.39,29.39,29.39,1
20110101|2010-12-21 02:00,21,29.36,29.36,29.36,29.36,1
20110101|2010-12-21 02:30,21,29.345,29.375,29.345,29.375,2
20110101|2010-12-21 04:00,21,29.35,29.35,29.35,29.35,1
20110101|2010-12-21 04:30,21,29.32,29.32,29.3,29.3,2
20110101|2010-12-21 05:00,21,29.34,29.34,29.34,29.34,1
20110101|2010-12-21 06:00,21,29.285,29.285,29.265,29.28,5
20110101|2010-12-21 06:30,21,29.31,29.31,29.31,29.31,1
20110101|2010-12-21 07:00,21,29.445,29.51,29.445,29.51,9
20110101|2010-12-21 07:30,21,29.5,29.585,29.465,29.49,26
20110101|2010-12-21 08:00,21,29.49,29.495,29.085,29.235,49
20110101|2010-12-21 08:30,21,29.065,29.195,29.035,29.195,19
20110101|2010-12-21 09:00,21,29.22,29.295,29.195,29.295,4
20110101|2010-12-21 09:30,21,29.28,29.28,29.19,29.19,4
20110101|2010-12-21 10:00,21,29.235,29.305,29.215,29.305,11
20110101|2010-12-21 10:30,21,29.325,29.325,29.325,29.325,1
20110101|2010-12-21 11:00,21,29.335,29.34,29.285,29.285,7
20110101|2010-12-21 11:30,21,29.255,29.28,29.255,29.28,2
20110101|2010-12-21 12:00,21,29.37,29.42,29.37,29.39,5
20110101|2010-12-21 12:30,21,29.27,29.27,29.27,29.27,1
20110101|2010-12-21 13:00,21,29.335,29.335,29.325,29.325,2
20110101|2010-12-21 13:30,21,29.3,29.325,29.3,29.325,2
20110101|2010-12-21 14:00,21,29.355,29.355,29.355,29.355,1
20110101|2010-12-21 14:30,21,29.375,29.375,29.33,29.33,3
20110101|2010-12-21 16:00,21,29.37,29.37,29.37,29.37,1
20110101|2010-12-21 18:30,22,29.385,29.41,29.385,29.41,4
20110101|2010-12-21 19:00,22,29.425,29.425,29.415,29.415,2
20110101|2010-12-21 19:30,22,29.42,29.42,29.42,29.42,1
20110101|2010-12-21 22:00,22,29.39,29.39,29.39,29.39,2
20110101|2010-12-22 00:00,22,29.355,29.355,29.355,29.355,6
20110101|2010-12-22 00:30,22,29.34,29.34,29.335,29.335,5
20110101|2010-12-22 02:00,22,29.385,29.4,29.385,29.39,5
20110101|2010-12-22 02:30,22,29.35,29.35,29.35,29.35,1
20110101|2010-12-22 03:00,22,29.34,29.34,29.34,29.34,1
20110101|2010-12-22 03:30,22,29.42,29.42,29.42,29.42,1
20110101|2010-12-22 04:00,22,29.425,29.445,29.425,29.445,3
20110101|2010-12-22 05:30,22,29.39,29.39,29.39,29.39,1
20110101|2010-12-22 06:00,22,29.345,29.345,29.345,29.345,1
20110101|2010-12-22 06:30,22,29.27,29.32,29.265,29.32,7
20110101|2010-12-22 07:00,22,29.31,29.365,29.23,29.365,9
20110101|2010-12-22 07:30,22,29.425,29.44,29.335,29.345,12
20110101|2010-12-22 08:30,22,29.26,29.3,29.26,29.295,7
20110101|2010-12-22 09:00,22,29.35,29.355,29.32,29.34,10
20110101|2010-12-22 09:30,22,29.285,29.29,29.285,29.29,2
20110101|2010-12-22 10:30,22,29.33,29.365,29.33,29.34,5
20110101|2010-12-22 11:30,22,29.345,29.345,29.345,29.345,1
20110101|2010-12-22 12:00,22,29.335,29.35,29.335,29.35,3
20110101|2010-12-22 13:30,22,29.295,29.295,29.295,29.295,3
20110101|2010-12-22 14:30,22,29.285,29.285,29.28,29.28,3
20110101|2010-12-22 15:00,22,29.26,29.26,29.26,29.26,1
20110101|2010-12-22 15:30,22,29.24,29.24,29.23,29.24,3
20110101|2010-12-22 18:00,23,29.31,29.31,29.31,29.31,1
20110101|2010-12-22 18:30,23,29.325,29.325,29.325,29.325,1
20110101|2010-12-22 20:00,23,29.315,29.315,29.31,29.31,2
20110101|2010-12-22 20:30,23,29.315,29.32,29.315,29.32,2
20110101|2010-12-22 21:30,23,29.32,29.32,29.32,29.32,5
20110101|2010-12-22 22:00,23,29.355,29.355,29.355,29.355,1
20110101|2010-12-22 23:30,23,29.34,29.34,29.34,29.34,2
20110101|2010-12-23 02:00,23,29.255,29.255,29.255,29.255,3
20110101|2010-12-23 03:00,23,29.23,29.23,29.23,29.23,6
20110101|2010-12-23 03:30,23,29.155,29.23,29.15,29.23,3
20110101|2010-12-23 04:00,23,29.265,29.265,29.245,29.245,3
20110101|2010-12-23 04:30,23,29.24,29.24,29.24,29.24,3
20110101|2010-12-23 06:30,23,29.105,29.105,29.08,29.08,19
20110101|2010-12-23 07:00,23,29.105,29.125,29.105,29.125,2
20110101|2010-12-23 07:30,23,29.03,29.055,29.03,29.055,5
20110101|2010-12-23 08:00,23,29.125,29.125,29.05,29.05,3
20110101|2010-12-23 08:30,23,29.08,29.095,28.93,29.045,37
20110101|2010-12-23 09:00,23,29.03,29.145,29.025,29.145,33
20110101|2010-12-23 09:30,23,29.18,29.255,29.18,29.21,6
20110101|2010-12-23 10:00,23,29.32,29.32,29.27,29.27,8
20110101|2010-12-23 10:30,23,29.26,29.29,29.26,29.29,2
20110101|2010-12-23 11:00,23,29.31,29.31,29.305,29.305,2
20110101|2010-12-23 11:30,23,29.305,29.37,29.305,29.37,3
20110101|2010-12-23 12:00,23,29.36,29.37,29.345,29.37,8
20110101|2010-12-23 12:30,23,29.34,29.34,29.285,29.285,27
20110101|2010-12-23 13:00,23,29.29,29.29,29.245,29.25,4
20110101|2010-12-23 14:30,23,29.27,29.29,29.27,29.28,10
20110101|2010-12-23 15:00,23,29.32,29.32,29.32,29.32,1
20110101|2010-12-23 15:30,23,29.325,29.345,29.325,29.345,3
20110101|2010-12-23 16:00,23,29.305,29.305,29.29,29.29,8
20110101|2010-12-26 17:00,27,29.06,29.06,28.95,28.95,4
20110101|2010-12-26 17:30,27,28.9,28.9,28.885,28.885,2
20110101|2010-12-26 18:00,27,28.97,29.015,28.97,29.015,5
20110101|2010-12-26 18:30,27,29.045,29.05,29.04,29.05,5
20110101|2010-12-26 19:00,27,29.05,29.1,29.05,29.1,5
20110101|2010-12-26 19:30,27,29.165,29.165,29.15,29.15,6
20110101|2010-12-26 20:00,27,29.18,29.245,29.18,29.245,19
20110101|2010-12-26 20:30,27,29.19,29.19,29.19,29.19,4
20110101|2010-12-26 21:00,27,29.195,29.25,29.195,29.25,3
20110101|2010-12-26 22:00,27,29.23,29.23,29.23,29.23,1
20110101|2010-12-26 22:30,27,29.235,29.26,29.235,29.26,2
20110101|2010-12-26 23:00,27,29.26,29.26,29.26,29.26,1
20110101|2010-12-27 00:00,27,29.32,29.32,29.32,29.32,2
20110101|2010-12-27 01:00,27,29.315,29.315,29.315,29.315,3
20110101|2010-12-27 01:30,27,29.29,29.29,29.275,29.28,4
20110101|2010-12-27 02:00,27,29.24,29.24,29.23,29.23,4
20110101|2010-12-27 02:30,27,29.215,29.24,29.205,29.24,22
20110101|2010-12-27 03:00,27,29.245,29.245,29.24,29.24,2
20110101|2010-12-27 04:00,27,29.235,29.255,29.235,29.255,11
20110101|2010-12-27 06:00,27,29.16,29.16,29.16,29.16,1
20110101|2010-12-27 06:30,27,29.135,29.165,29.09,29.165,92
20110101|2010-12-27 07:00,27,29.15,29.19,29.15,29.19,8
20110101|2010-12-27 07:30,27,29.19,29.19,29.19,29.19,10
20110101|2010-12-27 08:00,27,29.245,29.245,29.21,29.21,7
20110101|2010-12-27 08:30,27,29.185,29.21,29.16,29.17,38
20110101|2010-12-27 09:30,27,29.22,29.22,29.175,29.21,5
20110101|2010-12-27 10:00,27,29.22,29.26,29.22,29.26,24
20110101|2010-12-27 10:30,27,29.25,29.25,29.23,29.23,4
20110101|2010-12-27 11:00,27,29.22,29.23,29.22,29.23,2
20110101|2010-12-27 12:00,27,29.22,29.22,29.22,29.22,1
20110101|2010-12-27 12:30,27,29.295,29.3,29.295,29.3,2
20110101|2010-12-27 13:00,27,29.25,29.25,29.245,29.245,4
20110101|2010-12-27 13:30,27,29.255,29.29,29.255,29.29,6
20110101|2010-12-27 14:00,27,29.295,29.295,29.295,29.295,1
20110101|2010-12-27 14:30,27,29.26,29.26,29.26,29.26,3
20110101|2010-12-27 15:30,27,29.27,29.27,29.27,29.27,1
20110101|2010-12-27 17:00,28,29.3,29.31,29.3,29.31,2
20110101|2010-12-27 17:30,28,29.41,29.41,29.41,29.41,1
20110101|2010-12-27 18:30,28,29.39,29.39,29.39,29.39,1
20110101|2010-12-27 19:00,28,29.41,29.43,29.41,29.43,5
20110101|2010-12-27 19:30,28,29.415,29.455,29.415,29.455,10
20110101|2010-12-27 21:00,28,29.49,29.5,29.49,29.5,3
20110101|2010-12-27 22:00,28,29.48,29.48,29.45,29.45,4
20110101|2010-12-27 23:00,28,29.435,29.435,29.435,29.435,6
20110101|2010-12-28 00:00,28,29.435,29.435,29.415,29.415,4
20110101|2010-12-28 01:00,28,29.395,29.395,29.395,29.395,4
20110101|2010-12-28 01:30,28,29.395,29.395,29.36,29.36,19
20110101|2010-12-28 02:00,28,29.38,29.41,29.38,29.41,9
20110101|2010-12-28 02:30,28,29.415,29.42,29.415,29.42,12
20110101|2010-12-28 03:00,28,29.42,29.42,29.42,29.42,1
20110101|2010-12-28 03:30,28,29.49,29.51,29.49,29.51,12
20110101|2010-12-28 04:00,28,29.485,29.485,29.485,29.485,1
20110101|2010-12-28 05:00,28,29.5,29.5,29.5,29.5,4
20110101|2010-12-28 05:30,28,29.58,29.66,29.58,29.635,10
20110101|2010-12-28 06:00,28,29.62,29.62,29.595,29.595,2
20110101|2010-12-28 06:30,28,29.6,29.6,29.6,29.6,1
20110101|2010-12-28 07:00,28,29.56,29.76,29.555,29.76,23
20110101|2010-12-28 07:30,28,29.745,29.81,29.745,29.81,14
20110101|2010-12-28 08:00,28,29.855,29.855,29.81,29.82,16
20110101|2010-12-28 08:30,28,29.76,29.78,29.695,29.735,15
20110101|2010-12-28 09:00,28,29.72,29.72,29.72,29.72,1
20110101|2010-12-28 09:30,28,29.855,30.05,29.855,30,48
20110101|2010-12-28 10:00,28,29.985,30.145,29.98,30.125,22
20110101|2010-12-28 10:30,28,30.145,30.18,30.105,30.17,33
20110101|2010-12-28 11:00,28,30.155,30.24,30.155,30.18,21
20110101|2010-12-28 11:30,28,30.26,30.31,30.26,30.31,21
20110101|2010-12-28 12:00,28,30.3,30.3,30.23,30.29,26
20110101|2010-12-28 12:30,28,30.27,30.27,30.265,30.265,4
20110101|2010-12-28 13:00,28,30.23,30.23,30.2,30.225,4
20110101|2010-12-28 13:30,28,30.3,30.3,30.24,30.24,17
20110101|2010-12-28 14:00,28,30.255,30.255,30.25,30.255,4
20110101|2010-12-28 14:30,28,30.26,30.26,30.26,30.26,1
20110101|2010-12-28 15:00,28,30.27,30.285,30.27,30.285,2
20110101|2010-12-28 15:30,28,30.29,30.29,30.285,30.285,2
20110101|2010-12-28 16:00,28,30.28,30.285,30.28,30.285,5
20110101|2010-12-28 17:00,29,30.255,30.255,30.255,30.255,1
20110101|2010-12-28 17:30,29,30.205,30.205,30.205,30.205,1
20110101|2010-12-28 18:00,29,30.18,30.18,30.145,30.145,2
20110101|2010-12-28 18:30,29,30.16,30.16,30.16,30.16,2
20110101|2010-12-28 19:00,29,30.125,30.125,30.125,30.125,1
20110101|2010-12-28 20:00,29,30.23,30.23,30.23,30.23,3
20110101|2010-12-28 22:30,29,30.22,30.365,30.22,30.365,4
20110101|2010-12-29 00:30,29,30.31,30.395,30.31,30.395,6
20110101|2010-12-29 01:00,29,30.37,30.37,30.37,30.37,4
20110101|2010-12-29 02:30,29,30.345,30.345,30.345,30.345,3
20110101|2010-12-29 03:00,29,30.35,30.35,30.345,30.345,2
20110101|2010-12-29 03:30,29,30.36,30.36,30.36,30.36,2
20110101|2010-12-29 05:00,29,30.34,30.345,30.34,30.345,2
20110101|2010-12-29 05:30,29,30.385,30.4,30.385,30.39,7
20110101|2010-12-29 06:00,29,30.46,30.46,30.46,30.46,1
20110101|2010-12-29 06:30,29,30.49,30.505,30.435,30.505,4
20110101|2010-12-29 07:00,29,30.425,30.46,30.34,30.34,10
20110101|2010-12-29 07:30,29,30.335,30.41,30.335,30.405,8
20110101|2010-12-29 08:00,29,30.45,30.47,30.45,30.47,9
20110101|2010-12-29 08:30,29,30.52,30.52,30.44,30.44,50
20110101|2010-12-29 09:00,29,30.555,30.635,30.5,30.5,26
20110101|2010-12-29 09:30,29,30.6,30.6,30.55,30.6,6
20110101|2010-12-29 10:00,29,30.65,30.65,30.57,30.57,7
20110101|2010-12-29 10:30,29,30.61,30.61,30.59,30.59,3
20110101|2010-12-29 11:00,29,30.54,30.54,30.54,30.54,1
20110101|2010-12-29 11:30,29,30.6,30.63,30.58,30.58,4
20110101|2010-12-29 12:00,29,30.63,30.695,30.6,30.6,9
20110101|2010-12-29 12:30,29,30.615,30.615,30.58,30.58,2
20110101|2010-12-29 13:30,29,30.625,30.625,30.625,30.625,1
20110101|2010-12-30 00:00,30,30.855,30.855,30.855,30.855,1
20110101|2010-12-30 02:30,30,30.89,30.89,30.88,30.88,4
20110101|2010-12-30 03:00,30,30.855,30.9,30.855,30.885,10
20110101|2010-12-30 04:00,30,30.84,30.84,30.84,30.84,1
20110101|2010-12-30 09:00,30,30.555,30.6,30.5,30.565,4
20110101|2010-12-30 09:30,30,30.55,30.55,30.55,30.55,2
20110101|2010-12-30 10:00,30,30.54,30.57,30.54,30.57,2
20110101|2010-12-30 11:30,30,30.425,30.425,30.425,30.425,1
20110101|2010-12-30 13:00,30,30.55,30.55,30.54,30.54,2
20110101|2010-12-30 13:30,30,30.54,30.54,30.54,30.54,1
20110101|2010-12-31 09:30,31,30.74,30.74,30.74,30.74,1
20110101|2010-12-31 10:30,31,30.87,30.895,30.87,30.895,2
20110101|2011-01-02 17:30,3,30.855,30.855,30.855,30.855,1
20110101|2011-01-02 18:00,3,30.705,30.705,30.68,30.68,6
20110101|2011-01-02 22:00,3,30.8,30.8,30.78,30.78,2
20110101|2011-01-03 06:00,3,31.175,31.175,31.175,31.175,1
20110101|2011-01-03 06:30,3,31.195,31.195,31.195,31.195,1
20110101|2011-01-03 07:00,3,31.195,31.195,31.195,31.195,1
20110101|2011-01-03 07:30,3,30.985,30.985,30.985,30.985,1
20110101|2011-01-03 08:30,3,31.06,31.06,31.06,31.06,1
20110101|2011-01-03 09:30,3,30.93,30.93,30.93,30.93,1
20110101|2011-01-03 10:00,3,31.01,31.01,31.01,31.01,1
20110101|2011-01-03 12:30,3,31.025,31.025,31.025,31.025,2
20110101|2011-01-03 13:00,3,30.98,30.98,30.69,30.69,11
20110101|2011-01-03 14:30,3,30.615,30.615,30.615,30.615,2
20110101|2011-01-03 15:00,3,30.695,30.695,30.68,30.68,4
20110101|2011-01-04 07:30,4,30.45,30.45,30.125,30.16,5
20110101|2011-01-04 08:00,4,30.225,30.225,30.225,30.225,1
20110101|2011-01-04 08:30,4,30.08,30.08,30.065,30.065,4
20110101|2011-01-04 09:00,4,30.06,30.06,30.06,30.06,2
20110101|2011-01-04 09:30,4,29.84,29.855,29.84,29.855,4
20110101|2011-01-04 10:00,4,29.895,29.94,29.895,29.94,7
20110101|2011-01-04 10:30,4,29.895,29.895,29.895,29.895,2
20110101|2011-01-04 11:00,4,29.81,29.81,29.73,29.73,3
20110101|2011-01-04 11:30,4,29.59,29.59,29.495,29.495,6
20110101|2011-01-04 12:00,4,29.56,29.575,29.465,29.575,7
20110101|2011-01-04 18:00,5,29.755,29.755,29.73,29.73,10
20110101|2011-01-04 18:30,5,29.78,29.785,29.78,29.785,10
20110101|2011-01-04 19:00,5,29.75,29.75,29.685,29.685,6
20110101|2011-01-04 20:00,5,29.66,29.66,29.66,29.66,1
20110101|2011-01-05 03:00,5,29.56,29.56,29.56,29.56,1
20110101|2011-01-05 04:30,5,29.45,29.45,29.305,29.305,15
20110101|2011-01-05 05:00,5,29.245,29.245,29.245,29.245,10
20110101|2011-01-05 08:00,5,29.22,29.22,29.22,29.22,1
20110101|2011-01-05 08:30,5,28.88,28.88,28.72,28.775,7
20110101|2011-01-05 10:30,5,29.195,29.21,29.195,29.21,2
20110101|2011-01-05 11:00,5,29.21,29.255,29.21,29.255,16
20110101|2011-01-05 11:30,5,29.35,29.35,29.35,29.35,1
20110101|2011-01-06 02:30,6,29.325,29.345,29.325,29.335,10
20110101|2011-01-06 04:30,6,29.145,29.16,29.145,29.16,2
20110101|2011-01-06 05:00,6,29.18,29.18,29.18,29.18,2
20110101|2011-01-06 07:30,6,29.29,29.29,29.25,29.265,5
20110101|2011-01-06 08:00,6,29.28,29.28,29.27,29.27,59
20110101|2011-01-06 08:30,6,29.235,29.25,29.175,29.25,5
20110101|2011-01-06 09:00,6,29.035,29.035,28.96,28.96,17
20110101|2011-01-06 09:30,6,28.92,28.92,28.91,28.91,8
20110101|2011-01-06 10:00,6,29.01,29.01,28.82,28.82,6
20110101|2011-01-06 10:30,6,29.125,29.27,29.125,29.27,8
20110101|2011-01-06 11:00,6,29.245,29.245,29.215,29.215,3
20110101|2011-01-06 13:00,6,29.215,29.215,29.215,29.215,1
20110101|2011-01-06 14:00,6,29.065,29.065,29.065,29.065,2
20110101|2011-01-06 14:30,6,29.065,29.065,29.065,29.065,3
20110101|2011-01-06 18:00,7,28.97,28.97,28.97,28.97,5
20110101|2011-01-06 22:30,7,29,29,29,29,1
20110101|2011-01-07 00:00,7,28.83,28.83,28.73,28.73,12
20110101|2011-01-07 01:30,7,28.76,28.76,28.74,28.74,3
20110101|2011-01-07 02:00,7,28.77,28.77,28.695,28.695,7
20110101|2011-01-07 02:30,7,28.61,28.61,28.61,28.61,1
20110101|2011-01-07 03:00,7,28.525,28.525,28.5,28.5,9
20110101|2011-01-07 03:30,7,28.445,28.445,28.435,28.435,6
20110101|2011-01-07 05:30,7,28.505,28.505,28.505,28.505,2
20110101|2011-01-07 07:00,7,28.435,28.495,28.425,28.495,4
20110101|2011-01-07 07:30,7,28.74,28.745,28.74,28.745,6
20110101|2011-01-07 08:00,7,28.75,28.89,28.75,28.89,7
20110101|2011-01-07 08:30,7,28.89,28.89,28.89,28.89,3
20110101|2011-01-07 09:00,7,29.17,29.17,29.135,29.135,2
20110101|2011-01-07 09:30,7,29.26,29.28,29.25,29.265,4
20110101|2011-01-07 10:30,7,28.84,28.84,28.84,28.84,6
20110101|2011-01-07 11:30,7,28.84,28.84,28.83,28.83,6
20110101|2011-01-10 01:30,10,28.9,28.9,28.9,28.9,1
20110101|2011-01-10 08:00,10,29.02,29.02,29.02,29.02,2
20110101|2011-01-10 10:30,10,29,29.01,29,29.01,2
20110101|2011-01-11 07:30,11,29.65,29.65,29.65,29.65,2
20110101|2011-01-11 08:30,11,29.4,29.4,29.4,29.4,1
20110101|2011-01-11 09:00,11,29.42,29.42,29.42,29.42,1
20110101|2011-01-11 09:30,11,29.44,29.44,29.44,29.44,2
20110101|2011-01-11 10:00,11,29.52,29.54,29.52,29.54,2
20110101|2011-01-11 12:00,11,29.525,29.525,29.525,29.525,1
20110101|2011-01-11 14:30,11,29.56,29.56,29.56,29.56,1
20110101|2011-01-12 02:30,12,29.8,29.81,29.8,29.8,3
20110101|2011-01-12 03:00,12,29.8,29.805,29.8,29.8,3
20110101|2011-01-12 08:30,12,29.63,29.63,29.63,29.63,2
20110101|2011-01-12 10:00,12,29.56,29.56,29.56,29.56,1
20110101|2011-01-12 14:30,12,29.68,29.68,29.68,29.68,3
20110101|2011-01-12 16:00,12,29.655,29.655,29.655,29.655,1
20110101|2011-01-13 02:00,13,29.435,29.435,29.435,29.435,2
20110101|2011-01-13 06:30,13,29.295,29.295,29.295,29.295,2
20110101|2011-01-13 07:30,13,29.425,29.425,29.425,29.425,1
20110101|2011-01-13 08:30,13,29.48,29.48,29.48,29.48,1
20110101|2011-01-13 14:30,13,28.58,28.7,28.58,28.7,3
20110101|2011-01-14 02:00,14,28.865,28.865,28.86,28.86,2
20110101|2011-01-14 04:00,14,28.555,28.56,28.555,28.56,2
20110101|2011-01-14 05:30,14,28.625,28.625,28.625,28.625,1
20110101|2011-01-14 06:00,14,28.52,28.52,28.505,28.505,2
20110101|2011-01-14 07:30,14,28.48,28.48,28.48,28.48,1
20110101|2011-01-14 08:00,14,28.59,28.695,28.59,28.68,4
20110101|2011-01-14 09:00,14,28.7,28.7,28.7,28.7,1
20110101|2011-01-14 09:30,14,28.535,28.545,28.29,28.29,25
20110101|2011-01-14 13:00,14,28.465,28.48,28.465,28.48,4
20110101|2011-01-17 03:00,18,28.175,28.175,28.175,28.175,10
20110101|2011-01-17 04:00,18,28.12,28.12,28.055,28.055,11
20110101|2011-01-17 04:30,18,28.2,28.2,28.2,28.2,1
20110101|2011-01-18 07:30,18,28.85,28.85,28.85,28.85,5
20110101|2011-01-18 08:00,18,28.9,28.9,28.8,28.8,19
20110101|2011-01-18 08:30,18,28.8,28.8,28.8,28.8,1
20110101|2011-01-18 09:30,18,28.8,28.8,28.8,28.8,5
20110101|2011-01-18 11:00,18,28.8,28.8,28.8,28.8,5
20110101|2011-01-18 12:00,18,28.925,28.925,28.925,28.925,1
20110101|2011-01-18 12:30,18,28.915,28.915,28.915,28.915,1
20110101|2011-01-18 13:00,18,28.825,28.825,28.825,28.825,1
20110101|2011-01-18 13:30,18,28.815,28.815,28.815,28.815,1
20110101|2011-01-18 15:30,18,28.855,28.855,28.855,28.855,1
20110101|2011-01-19 02:00,19,29.31,29.31,29.31,29.31,2
20110101|2011-01-19 05:00,19,29.225,29.225,29.225,29.225,2
20110101|2011-01-19 06:30,19,29.325,29.325,29.325,29.325,1
20110101|2011-01-19 10:30,19,28.89,28.89,28.89,28.89,4
20110101|2011-01-19 18:30,20,28.605,28.605,28.605,28.605,1
20110101|2011-01-20 01:00,20,28.505,28.505,28.505,28.505,5
20110101|2011-01-20 02:00,20,28.345,28.345,28.32,28.32,10
20110101|2011-01-20 03:30,20,28.53,28.53,28.53,28.53,2
20110101|2011-01-20 06:30,20,28.2,28.2,28.2,28.2,1
20110101|2011-01-20 07:30,20,28.1,28.1,28.09,28.09,2
20110101|2011-01-20 09:00,20,27.55,27.55,27.55,27.55,1
20110101|2011-01-20 09:30,20,27.405,27.405,27.405,27.405,1
20110101|2011-01-20 10:00,20,27.56,27.56,27.56,27.56,1
20110101|2011-01-20 12:00,20,27.505,27.505,27.505,27.505,10
20110101|2011-01-20 23:30,21,27.175,27.175,27.175,27.175,1
20110101|2011-01-21 01:30,21,27.09,27.09,27.09,27.09,5
20110101|2011-01-21 08:30,21,27.175,27.175,27.175,27.175,5
20110101|2011-01-21 09:30,21,27.325,27.325,27.325,27.325,1
20110101|2011-01-24 08:00,24,27.175,27.175,27.175,27.175,10
20110101|2011-01-24 10:30,24,27.46,27.46,27.265,27.265,2
20110101|2011-01-24 13:30,24,27.095,27.095,27.06,27.06,11
20110101|2011-01-24 14:30,24,26.955,26.955,26.955,26.955,1
20110101|2011-01-24 18:00,25,26.915,26.915,26.915,26.915,1
20110101|2011-01-24 18:30,25,26.795,26.795,26.795,26.795,5
20110101|2011-01-24 19:30,25,26.66,26.66,26.66,26.66,5
20110101|2011-01-25 04:30,25,26.565,26.565,26.565,26.565,2
20110101|2011-01-25 06:00,25,26.745,26.745,26.735,26.735,2
20110101|2011-01-25 07:30,25,26.85,26.905,26.85,26.905,2
20110101|2011-01-25 08:30,25,26.75,26.75,26.75,26.75,10
20110101|2011-01-25 10:30,25,26.74,26.74,26.715,26.715,6
20110101|2011-01-25 11:00,25,26.95,26.95,26.95,26.95,1
20110101|2011-01-26 03:00,26,27.025,27.025,27.015,27.015,2
20110101|2011-01-26 06:30,26,26.91,26.91,26.91,26.91,1
20110101|2011-01-26 07:00,26,26.895,26.895,26.895,26.895,1
20110101|2011-01-26 07:30,26,26.95,26.95,26.88,26.88,19
20110101|2011-01-26 08:30,26,26.78,26.81,26.78,26.81,12
20110101|2011-01-26 09:30,26,26.685,26.685,26.685,26.685,10
20110101|2011-01-26 18:00,27,27.685,27.685,27.65,27.65,2
20110101|2011-01-27 07:30,27,27.47,27.47,27.47,27.47,1
20110101|2011-01-27 10:00,27,27.41,27.41,27.41,27.41,1
20110201|2010-11-30 10:30,30,27.985,27.985,27.985,27.985,1
20110201|2010-11-30 12:30,30,28.105,28.105,28.09,28.09,2
20110201|2010-11-30 22:00,1,28.195,28.195,28.195,28.195,2
20110201|2010-12-01 00:30,1,28.435,28.435,28.42,28.42,2
20110201|2010-12-01 01:30,1,28.41,28.41,28.41,28.41,3
20110201|2010-12-01 03:00,1,28.465,28.465,28.465,28.465,3
20110201|2010-12-01 07:00,1,28.645,28.645,28.645,28.645,2
20110201|2010-12-01 08:30,1,28.47,28.47,28.47,28.47,3
20110201|2010-12-01 12:00,1,28.345,28.345,28.345,28.345,1
20110201|2010-12-01 12:30,1,28.315,28.395,28.31,28.395,9
20110201|2010-12-01 14:00,1,28.42,28.42,28.42,28.42,1
20110201|2010-12-01 14:30,1,28.415,28.415,28.415,28.415,1
20110201|2010-12-02 00:00,2,28.68,28.68,28.67,28.67,2
20110201|2010-12-02 02:00,2,28.645,28.645,28.645,28.645,3
20110201|2010-12-02 02:30,2,28.655,28.655,28.655,28.655,2
20110201|2010-12-02 03:00,2,28.5,28.5,28.5,28.5,10
20110201|2010-12-02 04:30,2,28.59,28.59,28.57,28.57,12
20110201|2010-12-02 06:30,2,28.455,28.455,28.455,28.455,10
20110201|2010-12-02 08:00,2,28.465,28.465,28.465,28.465,3
20110201|2010-12-02 08:30,2,28.565,28.565,28.565,28.565,1
20110201|2010-12-02 09:00,2,28.635,28.895,28.63,28.845,19
20110201|2010-12-02 09:30,2,28.77,28.81,28.735,28.81,8
20110201|2010-12-02 10:00,2,28.77,28.775,28.77,28.775,4
20110201|2010-12-02 10:30,2,28.9,28.97,28.9,28.97,8
20110201|2010-12-02 11:00,2,28.965,28.965,28.945,28.945,3
20110201|2010-12-02 11:30,2,28.975,28.975,28.92,28.92,2
20110201|2010-12-02 12:00,2,28.615,28.615,28.535,28.565,13
20110201|2010-12-02 12:30,2,28.65,28.65,28.65,28.65,1
20110201|2010-12-02 14:30,2,28.605,28.605,28.6,28.6,16
20110201|2010-12-02 15:00,2,28.545,28.545,28.53,28.53,5
20110201|2010-12-02 17:00,3,28.625,28.625,28.625,28.625,1
20110201|2010-12-02 19:00,3,28.92,28.92,28.865,28.865,6
20110201|2010-12-02 21:30,3,28.8,28.8,28.8,28.8,1
20110201|2010-12-03 03:00,3,28.805,28.815,28.805,28.815,15
20110201|2010-12-03 05:00,3,28.765,28.765,28.765,28.765,3
20110201|2010-12-03 05:30,3,28.775,28.775,28.765,28.765,2
20110201|2010-12-03 06:00,3,28.775,28.775,28.775,28.775,3
20110201|2010-12-03 07:30,3,28.93,28.93,28.93,28.93,3
20110201|2010-12-03 08:00,3,28.945,28.945,28.94,28.94,3
20110201|2010-12-03 08:30,3,28.96,29.23,28.955,29.23,6
20110201|2010-12-03 09:30,3,29.305,29.325,29.305,29.325,20
20110201|2010-12-03 10:00,3,29.29,29.29,29.275,29.275,20
20110201|2010-12-03 10:30,3,29.185,29.185,29.185,29.185,3
20110201|2010-12-03 12:30,3,29.13,29.15,29.13,29.15,7
20110201|2010-12-03 14:00,3,29.3,29.315,29.28,29.28,4
20110201|2010-12-06 02:30,6,29.71,29.72,29.67,29.67,55
20110201|2010-12-06 03:00,6,29.625,29.625,29.625,29.625,3
20110201|2010-12-06 07:30,6,29.625,29.625,29.625,29.625,2
20110201|2010-12-06 08:30,6,29.7,29.82,29.7,29.82,27
20110201|2010-12-06 10:00,6,29.91,29.91,29.91,29.91,1
20110201|2010-12-06 10:30,6,30.03,30.03,30.03,30.03,25
20110201|2010-12-06 11:00,6,29.85,29.85,29.85,29.85,15
20110201|2010-12-06 11:30,6,29.705,29.74,29.705,29.74,4
20110201|2010-12-06 12:00,6,29.77,29.77,29.6,29.6,2
20110201|2010-12-06 13:30,6,30.015,30.015,30.015,30.015,1
20110201|2010-12-06 15:00,6,30.125,30.15,30.125,30.15,10
20110201|2010-12-06 15:30,6,30.215,30.215,30.215,30.215,1
20110201|2010-12-06 20:30,7,30.105,30.105,30.105,30.105,3
20110201|2010-12-06 22:30,7,30.105,30.105,30.105,30.105,3
20110201|2010-12-06 23:00,7,30.155,30.155,30.155,30.155,1
20110201|2010-12-07 03:30,7,30.3,30.3,30.3,30.3,2
20110201|2010-12-07 04:00,7,30.315,30.315,30.315,30.315,1
20110201|2010-12-07 05:30,7,30.53,30.53,30.5,30.53,3
20110201|2010-12-07 06:00,7,30.5,30.5,30.5,30.5,1
20110201|2010-12-07 08:00,7,30.56,30.56,30.56,30.56,2
20110201|2010-12-07 08:30,7,30.38,30.38,30.26,30.26,6
20110201|2010-12-07 09:00,7,30.29,30.29,30.16,30.28,7
20110201|2010-12-07 09:30,7,30,30.09,29.85,30.09,4
20110201|2010-12-07 10:00,7,30.235,30.235,30.235,30.235,1
20110201|2010-12-07 10:30,7,30.2,30.2,30.185,30.185,20
20110201|2010-12-07 11:00,7,30.08,30.08,30.08,30.08,1
20110201|2010-12-07 11:30,7,29.7,29.72,29.67,29.72,3
20110201|2010-12-07 12:00,7,29.765,29.765,29.705,29.705,4
20110201|2010-12-07 12:30,7,29.76,29.76,29.755,29.755,10
20110201|2010-12-07 13:30,7,29.89,29.89,29.88,29.885,5
20110201|2010-12-07 14:00,7,29.695,29.695,29.695,29.695,1
20110201|2010-12-07 14:30,7,29.3,29.3,28.855,28.865,4
20110201|2010-12-07 15:00,7,28.615,28.62,28.615,28.62,4
20110201|2010-12-07 17:00,8,28.89,28.985,28.89,28.985,4
20110201|2010-12-07 17:30,8,29.07,29.07,29.07,29.07,1
20110201|2010-12-07 18:00,8,28.965,28.965,28.965,28.965,1
20110201|2010-12-07 18:30,8,29.005,29.005,28.965,28.965,2
20110201|2010-12-07 19:30,8,28.87,28.87,28.86,28.86,8
20110201|2010-12-07 20:00,8,28.795,28.805,28.795,28.805,2
20110201|2010-12-08 02:00,8,28.95,29.1,28.95,29.1,3
20110201|2010-12-08 02:30,8,29.015,29.015,29.015,29.015,1
20110201|2010-12-08 05:30,8,29.265,29.265,29.145,29.145,3
20110201|2010-12-08 06:00,8,29.15,29.15,29.15,29.15,1
20110201|2010-12-08 07:30,8,29.035,29.05,29.035,29.05,20
20110201|2010-12-08 08:30,8,29.095,29.095,29.095,29.095,1
20110201|2010-12-08 09:00,8,28.35,28.35,28.22,28.22,2
20110201|2010-12-08 09:30,8,28.35,28.35,28.12,28.155,16
20110201|2010-12-08 10:00,8,28.345,28.345,28.345,28.345,2
20110201|2010-12-08 10:30,8,28.22,28.22,28.22,28.22,1
20110201|2010-12-08 12:00,8,28.28,28.28,28.275,28.275,2
20110201|2010-12-08 12:30,8,28.285,28.29,28.285,28.29,4
20110201|2010-12-08 13:30,8,28.37,28.45,28.37,28.45,2
20110201|2010-12-08 22:30,9,28.655,28.655,28.655,28.655,1
20110201|2010-12-09 01:30,9,28.595,28.685,28.595,28.685,18
20110201|2010-12-09 02:30,9,28.78,28.78,28.715,28.715,4
20110201|2010-12-09 03:00,9,28.71,28.725,28.7,28.725,3
20110201|2010-12-09 03:30,9,28.56,28.56,28.56,28.56,1
20110201|2010-12-09 04:00,9,28.5,28.5,28.5,28.5,1
20110201|2010-12-09 12:00,9,28.815,28.84,28.815,28.84,2
20110201|2010-12-09 14:30,9,28.555,28.555,28.53,28.55,4
20110201|2010-12-09 15:00,9,28.7,28.7,28.7,28.7,2
20110201|2010-12-09 19:00,10,28.87,28.87,28.87,28.87,1
20110201|2010-12-10 03:00,10,28.935,28.935,28.935,28.935,6
20110201|2010-12-10 04:30,10,28.815,28.845,28.815,28.845,2
20110201|2010-12-10 07:30,10,28.605,28.605,28.455,28.485,6
20110201|2010-12-10 08:30,10,28.3,28.3,28.3,28.3,2
20110201|2010-12-10 09:00,10,28.1,28.1,28.1,28.1,1
20110201|2010-12-10 09:30,10,28.335,28.335,28.335,28.335,1
20110201|2010-12-10 10:00,10,28.385,28.385,28.385,28.385,3
20110201|2010-12-10 14:00,10,28.645,28.645,28.645,28.645,1
20110201|2010-12-13 01:30,13,29.26,29.26,29.235,29.235,2
20110201|2010-12-13 02:00,13,29.23,29.23,29.23,29.23,10
20110201|2010-12-13 03:00,13,29.245,29.245,29.245,29.245,15
20110201|2010-12-13 06:00,13,29.425,29.425,29.425,29.425,1
20110201|2010-12-13 08:00,13,29.585,29.605,29.585,29.605,12
20110201|2010-12-13 08:30,13,29.45,29.45,29.45,29.45,1
20110201|2010-12-13 09:00,13,29.68,29.695,29.65,29.665,7
20110201|2010-12-13 11:00,13,29.55,29.595,29.55,29.595,3
20110201|2010-12-13 11:30,13,29.55,29.585,29.4,29.4,9
20110201|2010-12-13 12:00,13,29.6,29.6,29.6,29.6,1
20110201|2010-12-13 14:30,13,29.455,29.455,29.455,29.455,2
20110201|2010-12-13 18:00,14,29.61,29.61,29.61,29.61,1
20110201|2010-12-14 00:00,14,29.835,29.84,29.835,29.84,2
20110201|2010-12-14 03:30,14,29.78,29.78,29.78,29.78,3
20110201|2010-12-14 07:30,14,29.64,29.64,29.4,29.4,5
20110201|2010-12-14 08:00,14,29.245,29.245,29.245,29.245,1
20110201|2010-12-14 09:00,14,29.58,29.58,29.575,29.575,3
20110201|2010-12-14 10:30,14,29.62,29.62,29.62,29.62,1
20110201|2010-12-14 11:30,14,29.75,29.75,29.75,29.75,2
20110201|2010-12-14 12:00,14,29.83,29.83,29.83,29.83,2
20110201|2010-12-14 12:30,14,29.75,29.75,29.705,29.705,2
20110201|2010-12-14 13:00,14,29.67,29.67,29.67,29.67,1
20110201|2010-12-14 13:30,14,29.765,29.765,29.505,29.505,3
20110201|2010-12-14 14:00,14,29.52,29.52,29.52,29.52,1
20110201|2010-12-14 14:30,14,29.5,29.5,29.5,29.5,1
20110201|2010-12-14 15:00,14,29.5,29.5,29.5,29.5,3
20110201|2010-12-14 20:30,15,29.535,29.54,29.535,29.535,3
20110201|2010-12-14 21:30,15,29.55,29.55,29.55,29.55,1
20110201|2010-12-14 23:00,15,29.46,29.46,29.46,29.46,1
20110201|2010-12-14 23:30,15,29.345,29.345,29.335,29.335,5
20110201|2010-12-15 00:00,15,29.265,29.265,29.245,29.25,11
20110201|2010-12-15 02:00,15,29.24,29.24,29.24,29.24,1
20110201|2010-12-15 03:00,15,29.315,29.345,29.315,29.345,10
20110201|2010-12-15 04:30,15,29.05,29.05,29.05,29.05,1
20110201|2010-12-15 06:00,15,29.165,29.165,29.165,29.165,1
20110201|2010-12-15 07:00,15,29.26,29.275,29.13,29.14,61
20110201|2010-12-15 07:30,15,29.085,29.11,28.935,28.935,32
20110201|2010-12-15 08:00,15,29.05,29.05,29,29,2
20110201|2010-12-15 08:30,15,29.22,29.22,29.22,29.22,5
20110201|2010-12-15 10:30,15,29.31,29.31,29.31,29.31,1
20110201|2010-12-15 11:00,15,29.285,29.32,29.245,29.32,12
20110201|2010-12-15 11:30,15,29.32,29.32,29.155,29.205,52
20110201|2010-12-15 12:00,15,29.225,29.25,29.195,29.25,31
20110201|2010-12-15 14:30,15,28.805,28.835,28.805,28.835,2
20110201|2010-12-15 15:00,15,28.75,28.78,28.75,28.77,3
20110201|2010-12-15 17:00,16,28.84,28.84,28.84,28.84,1
20110201|2010-12-15 19:30,16,28.915,29.045,28.915,29.045,25
20110201|2010-12-16 00:00,16,29.02,29.135,29.015,29.135,3
20110201|2010-12-16 01:00,16,29.1,29.1,29.1,29.1,2
20110201|2010-12-16 02:00,16,29.035,29.035,29.035,29.035,1
20110201|2010-12-16 03:00,16,29.195,29.22,29.195,29.22,11
20110201|2010-12-16 06:00,16,29.15,29.15,29.15,29.15,1
20110201|2010-12-16 06:30,16,29.18,29.2,29.04,29.04,16
20110201|2010-12-16 07:00,16,28.935,28.935,28.935,28.935,1
20110201|2010-12-16 07:30,16,29.1,29.1,29.1,29.1,1
20110201|2010-12-16 08:00,16,28.85,28.85,28.85,28.85,1
20110201|2010-12-16 08:30,16,28.835,28.835,28.735,28.735,4
20110201|2010-12-16 09:00,16,28.435,28.55,28.435,28.435,5
20110201|2010-12-16 09:30,16,28.5,28.5,28.5,28.5,3
20110201|2010-12-16 10:00,16,28.6,28.64,28.6,28.64,2
20110201|2010-12-16 13:30,16,28.705,28.705,28.705,28.705,1
20110201|2010-12-16 14:00,16,28.705,28.725,28.705,28.725,4
20110201|2010-12-17 05:00,17,28.86,28.875,28.86,28.875,2
20110201|2010-12-17 05:30,17,28.855,28.87,28.855,28.87,2
20110201|2010-12-17 06:00,17,28.865,28.865,28.865,28.865,1
20110201|2010-12-17 07:00,17,28.865,28.865,28.8,28.845,3
20110201|2010-12-17 07:30,17,28.86,28.955,28.86,28.955,6
20110201|2010-12-17 11:00,17,29.015,29.015,29.015,29.015,3
20110201|2010-12-17 11:30,17,28.965,28.965,28.965,28.965,1
20110201|2010-12-17 12:00,17,29.155,29.19,29.155,29.19,3
20110201|2010-12-17 12:30,17,29.215,29.215,29.215,29.215,1
20110201|2010-12-17 13:00,17,29.175,29.175,29.175,29.175,2
20110201|2010-12-17 13:30,17,29.215,29.215,29.215,29.215,1
20110201|2010-12-17 14:30,17,29.2,29.2,29.19,29.19,3
20110201|2010-12-17 15:00,17,29.195,29.195,29.195,29.195,3
20110201|2010-12-19 17:00,20,29.39,29.39,29.39,29.39,1
20110201|2010-12-19 19:00,20,29.455,29.465,29.455,29.465,2
20110201|2010-12-19 20:00,20,29.405,29.405,29.405,29.405,1
20110201|2010-12-19 20:30,20,29.395,29.395,29.395,29.395,2
20110201|2010-12-19 22:30,20,29.28,29.28,29.28,29.28,1
20110201|2010-12-20 00:30,20,29.33,29.33,29.33,29.33,1
20110201|2010-12-20 01:00,20,29.39,29.405,29.36,29.385,4
20110201|2010-12-20 01:30,20,29.35,29.36,29.35,29.36,2
20110201|2010-12-20 02:00,20,29.31,29.33,29.31,29.33,2
20110201|2010-12-20 02:30,20,29.335,29.335,29.335,29.335,1
20110201|2010-12-20 03:00,20,29.285,29.285,29.285,29.285,1
20110201|2010-12-20 03:30,20,29.25,29.25,29.215,29.215,2
20110201|2010-12-20 04:00,20,29.22,29.255,29.2,29.2,3
20110201|2010-12-20 04:30,20,29.21,29.21,29.21,29.21,1
20110201|2010-12-20 05:00,20,29.17,29.17,29.17,29.17,1
20110201|2010-12-20 06:00,20,29.265,29.265,29.265,29.265,1
20110201|2010-12-20 08:00,20,29.21,29.22,29.21,29.22,2
20110201|2010-12-20 08:30,20,29.2,29.2,29.155,29.195,6
20110201|2010-12-20 09:00,20,29.13,29.13,28.83,28.83,11
20110201|2010-12-20 09:30,20,28.985,28.995,28.95,28.995,4
20110201|2010-12-20 10:00,20,28.985,28.985,28.975,28.975,2
20110201|2010-12-20 10:30,20,29.175,29.24,29.175,29.225,5
20110201|2010-12-20 11:00,20,29.225,29.225,29.205,29.205,2
20110201|2010-12-20 11:30,20,29.29,29.29,29.29,29.29,1
20110201|2010-12-20 12:00,20,29.335,29.345,29.26,29.345,12
20110201|2010-12-20 12:30,20,29.305,29.345,29.305,29.345,2
20110201|2010-12-20 13:00,20,29.35,29.46,29.35,29.46,4
20110201|2010-12-20 13:30,20,29.425,29.425,29.425,29.425,1
20110201|2010-12-20 22:00,21,29.38,29.38,29.38,29.38,1
20110201|2010-12-20 23:00,21,29.315,29.315,29.315,29.315,1
20110201|2010-12-21 00:00,21,29.34,29.34,29.34,29.34,1
20110201|2010-12-21 01:00,21,29.41,29.435,29.4,29.435,3
20110201|2010-12-21 01:30,21,29.385,29.46,29.385,29.46,7
20110201|2010-12-21 02:00,21,29.42,29.42,29.42,29.42,1
20110201|2010-12-21 02:30,21,29.365,29.365,29.365,29.365,1
20110201|2010-12-21 03:00,21,29.38,29.38,29.38,29.38,1
20110201|2010-12-21 04:30,21,29.33,29.33,29.325,29.325,7
20110201|2010-12-21 06:30,21,29.335,29.335,29.335,29.335,1
20110201|2010-12-21 07:00,21,29.35,29.47,29.35,29.47,6
20110201|2010-12-21 07:30,21,29.59,29.59,29.5,29.5,8
20110201|2010-12-21 08:00,21,29.46,29.46,29.19,29.19,2
20110201|2010-12-21 09:00,21,29.2,29.24,29.2,29.24,2
20110201|2010-12-21 09:30,21,29.295,29.295,29.295,29.295,1
20110201|2010-12-21 10:00,21,29.265,29.265,29.265,29.265,1
20110201|2010-12-21 11:00,21,29.29,29.29,29.29,29.29,1
20110201|2010-12-21 11:30,21,29.255,29.345,29.255,29.34,7
20110201|2010-12-21 12:30,21,29.32,29.32,29.255,29.255,2
20110201|2010-12-21 14:30,21,29.36,29.375,29.345,29.375,3
20110201|2010-12-21 20:00,22,29.355,29.355,29.355,29.355,1
20110201|2010-12-22 00:00,22,29.365,29.365,29.365,29.365,4
20110201|2010-12-22 00:30,22,29.345,29.345,29.345,29.345,2
20110201|2010-12-22 01:00,22,29.345,29.355,29.345,29.355,3
20110201|2010-12-22 02:00,22,29.41,29.41,29.41,29.41,1
20110201|2010-12-22 02:30,22,29.375,29.375,29.375,29.375,1
20110201|2010-12-22 03:30,22,29.44,29.445,29.43,29.43,3
20110201|2010-12-22 04:00,22,29.46,29.46,29.425,29.425,2
20110201|2010-12-22 06:30,22,29.33,29.335,29.33,29.335,3
20110201|2010-12-22 07:00,22,29.325,29.325,29.325,29.325,4
20110201|2010-12-22 09:00,22,29.355,29.355,29.355,29.355,1
20110201|2010-12-22 09:30,22,29.31,29.31,29.3,29.3,2
20110201|2010-12-22 12:30,22,29.32,29.32,29.32,29.32,1
20110201|2010-12-22 15:30,22,29.255,29.255,29.255,29.255,2
20110201|2010-12-22 18:00,23,29.315,29.315,29.315,29.315,1
20110201|2010-12-22 23:30,23,29.355,29.355,29.35,29.35,2
20110201|2010-12-23 02:30,23,29.305,29.305,29.305,29.305,1
20110201|2010-12-23 03:30,23,29.225,29.225,29.18,29.18,10
20110201|2010-12-23 05:30,23,29.24,29.24,29.24,29.24,1
20110201|2010-12-23 06:00,23,29.2,29.2,29.2,29.2,1
20110201|2010-12-23 06:30,23,29.175,29.175,29.085,29.085,3
20110201|2010-12-23 07:00,23,29.16,29.16,29.075,29.075,3
20110201|2010-12-23 07:30,23,29.085,29.155,29.085,29.15,7
20110201|2010-12-23 08:00,23,29.155,29.155,29.155,29.155,1
20110201|2010-12-23 08:30,23,29.08,29.08,29.005,29.005,2
20110201|2010-12-23 09:00,23,29.085,29.085,29.085,29.085,1
20110201|2010-12-23 09:30,23,29.175,29.175,29.175,29.175,1
20110201|2010-12-23 11:00,23,29.28,29.28,29.28,29.28,1
20110201|2010-12-23 12:00,23,29.38,29.38,29.365,29.365,4
20110201|2010-12-23 12:30,23,29.325,29.335,29.3,29.3,26
20110201|2010-12-23 13:30,23,29.3,29.3,29.3,29.3,1
20110201|2010-12-23 14:30,23,29.29,29.29,29.29,29.29,2
20110201|2010-12-26 17:00,27,28.875,28.875,28.875,28.875,3
20110201|2010-12-26 18:00,27,28.875,28.885,28.875,28.885,2
20110201|2010-12-27 00:00,27,29.32,29.33,29.32,29.33,2
20110201|2010-12-27 01:30,27,29.3,29.305,29.295,29.305,3
20110201|2010-12-27 02:30,27,29.255,29.255,29.255,29.255,1
20110201|2010-12-27 03:00,27,29.25,29.25,29.25,29.25,1
20110201|2010-12-27 04:30,27,29.23,29.23,29.23,29.23,1
20110201|2010-12-27 07:00,27,29.195,29.195,29.195,29.195,1
20110201|2010-12-27 07:30,27,29.15,29.15,29.15,29.15,1
20110201|2010-12-27 08:00,27,29.19,29.22,29.19,29.22,2
20110201|2010-12-27 08:30,27,29.18,29.18,29.18,29.18,1
20110201|2010-12-27 09:30,27,29.2,29.2,29.2,29.2,1
20110201|2010-12-27 10:30,27,29.25,29.25,29.25,29.25,1
20110201|2010-12-27 11:30,27,29.215,29.215,29.145,29.145,2
20110201|2010-12-27 12:00,27,29.15,29.285,29.15,29.285,4
20110201|2010-12-27 12:30,27,29.265,29.32,29.265,29.32,3
20110201|2010-12-27 13:00,27,29.26,29.26,29.26,29.26,1
20110201|2010-12-27 13:30,27,29.285,29.285,29.28,29.28,2
20110201|2010-12-27 14:30,27,29.275,29.275,29.275,29.275,2
20110201|2010-12-28 02:30,28,29.425,29.425,29.425,29.425,1
20110201|2010-12-28 03:00,28,29.42,29.44,29.42,29.44,3
20110201|2010-12-28 04:00,28,29.505,29.505,29.505,29.505,1
20110201|2010-12-28 05:00,28,29.575,29.575,29.575,29.575,1
20110201|2010-12-28 07:00,28,29.79,29.79,29.79,29.79,1
20110201|2010-12-28 08:00,28,29.845,29.845,29.82,29.82,3
20110201|2010-12-28 08:30,28,29.78,29.795,29.73,29.795,4
20110201|2010-12-28 09:00,28,29.77,29.815,29.77,29.815,2
20110201|2010-12-28 09:30,28,29.99,30.02,29.99,30.02,3
20110201|2010-12-28 10:30,28,30.15,30.205,30.15,30.205,3
20110201|2010-12-28 11:00,28,30.24,30.24,30.215,30.215,2
20110201|2010-12-28 11:30,28,30.2,30.23,30.2,30.23,3
20110201|2010-12-28 12:30,28,30.28,30.28,30.28,30.28,1
20110201|2010-12-28 13:00,28,30.22,30.325,30.22,30.325,2
20110201|2010-12-28 14:00,28,30.25,30.25,30.25,30.25,1
20110201|2010-12-28 14:30,28,30.24,30.24,30.24,30.24,2
20110201|2010-12-28 15:00,28,30.24,30.24,30.24,30.24,1
20110201|2010-12-28 15:30,28,30.3,30.3,30.3,30.3,1
20110201|2010-12-28 17:00,29,30.255,30.255,30.255,30.255,1
20110201|2010-12-28 22:30,29,30.27,30.27,30.27,30.27,1
20110201|2010-12-28 23:30,29,30.375,30.375,30.375,30.375,1
20110201|2010-12-29 00:30,29,30.4,30.4,30.4,30.4,1
20110201|2010-12-29 01:00,29,30.39,30.395,30.39,30.395,2
20110201|2010-12-29 02:00,29,30.435,30.435,30.435,30.435,1
20110201|2010-12-29 02:30,29,30.41,30.41,30.35,30.35,2
20110201|2010-12-29 03:30,29,30.37,30.37,30.37,30.37,1
20110201|2010-12-29 04:00,29,30.35,30.35,30.35,30.35,3
20110201|2010-12-29 05:00,29,30.38,30.38,30.365,30.365,2
20110201|2010-12-29 06:00,29,30.465,30.52,30.465,30.52,4
20110201|2010-12-29 06:30,29,30.495,30.52,30.485,30.52,4
20110201|2010-12-29 07:00,29,30.46,30.46,30.39,30.39,3
20110201|2010-12-29 07:30,29,30.335,30.44,30.335,30.44,6
20110201|2010-12-29 08:00,29,30.485,30.485,30.485,30.485,1
20110201|2010-12-29 08:30,29,30.55,30.55,30.51,30.51,24
20110201|2010-12-29 09:00,29,30.5,30.665,30.5,30.6,23
20110201|2010-12-29 09:30,29,30.585,30.64,30.585,30.64,3
20110201|2010-12-29 10:00,29,30.64,30.64,30.565,30.565,8
20110201|2010-12-29 10:30,29,30.605,30.645,30.605,30.615,5
20110201|2010-12-29 11:00,29,30.555,30.585,30.535,30.545,7
20110201|2010-12-29 11:30,29,30.495,30.63,30.495,30.595,11
20110201|2010-12-29 12:00,29,30.63,30.69,30.63,30.645,9
20110201|2010-12-29 13:00,29,30.55,30.585,30.55,30.585,2
20110201|2010-12-29 13:30,29,30.64,30.64,30.615,30.62,4
20110201|2010-12-29 14:30,29,30.565,30.565,30.565,30.565,2
20110201|2010-12-29 21:00,30,30.75,30.775,30.75,30.775,2
20110201|2010-12-29 21:30,30,30.695,30.695,30.68,30.68,4
20110201|2010-12-29 22:00,30,30.69,30.69,30.69,30.69,1
20110201|2010-12-30 00:00,30,30.865,30.865,30.865,30.865,1
20110201|2010-12-30 00:30,30,30.825,30.825,30.81,30.81,2
20110201|2010-12-30 01:00,30,30.77,30.77,30.77,30.77,1
20110201|2010-12-30 01:30,30,30.78,30.78,30.78,30.78,1
20110201|2010-12-30 02:00,30,30.85,30.89,30.85,30.89,4
20110201|2010-12-30 02:30,30,30.845,30.91,30.845,30.91,5
20110201|2010-12-30 03:00,30,30.875,30.875,30.875,30.875,1
20110201|2010-12-30 04:00,30,30.875,30.875,30.875,30.875,1
20110201|2010-12-30 04:30,30,30.855,30.865,30.855,30.865,2
20110201|2010-12-30 05:00,30,30.785,30.785,30.785,30.785,1
20110201|2010-12-30 05:30,30,30.73,30.73,30.73,30.73,1
20110201|2010-12-30 06:30,30,30.77,30.77,30.77,30.77,1
20110201|2010-12-30 07:00,30,30.67,30.67,30.67,30.67,1
20110201|2010-12-30 07:30,30,30.66,30.685,30.66,30.685,2
20110201|2010-12-30 08:00,30,30.705,30.705,30.705,30.705,1
20110201|2010-12-30 08:30,30,30.74,30.76,30.665,30.665,5
20110201|2010-12-30 09:00,30,30.595,30.61,30.52,30.61,16
20110201|2010-12-30 09:30,30,30.6,30.615,30.485,30.615,13
20110201|2010-12-30 10:00,30,30.535,30.545,30.435,30.44,14
20110201|2010-12-30 10:30,30,30.46,30.485,30.35,30.37,15
20110201|2010-12-30 11:00,30,30.375,30.43,30.37,30.425,8
20110201|2010-12-30 11:30,30,30.41,30.41,30.41,30.41,1
20110201|2010-12-30 12:00,30,30.46,30.46,30.44,30.44,5
20110201|2010-12-30 12:30,30,30.485,30.495,30.47,30.47,3
20110201|2010-12-30 13:00,30,30.53,30.575,30.53,30.53,5
20110201|2010-12-30 14:30,30,30.48,30.48,30.465,30.475,9
20110201|2010-12-30 15:00,30,30.45,30.45,30.45,30.45,1
20110201|2010-12-30 17:00,31,30.55,30.55,30.55,30.55,1
20110201|2010-12-30 19:30,31,30.66,30.66,30.66,30.66,1
20110201|2010-12-30 21:00,31,30.65,30.655,30.65,30.655,2
20110201|2010-12-30 21:30,31,30.655,30.655,30.655,30.655,1
20110201|2010-12-30 23:30,31,30.72,30.72,30.72,30.72,1
20110201|2010-12-31 01:30,31,30.72,30.72,30.69,30.69,4
20110201|2010-12-31 02:00,31,30.725,30.725,30.675,30.675,3
20110201|2010-12-31 02:30,31,30.66,30.66,30.56,30.595,7
20110201|2010-12-31 03:00,31,30.605,30.625,30.6,30.6,5
20110201|2010-12-31 03:30,31,30.625,30.625,30.625,30.625,2
20110201|2010-12-31 04:00,31,30.685,30.685,30.685,30.685,1
20110201|2010-12-31 04:30,31,30.69,30.705,30.69,30.705,3
20110201|2010-12-31 05:00,31,30.7,30.73,30.7,30.725,3
20110201|2010-12-31 05:30,31,30.725,30.725,30.725,30.725,1
20110201|2010-12-31 06:30,31,30.72,30.72,30.71,30.71,2
20110201|2010-12-31 07:00,31,30.715,30.715,30.68,30.68,2
20110201|2010-12-31 07:30,31,30.69,30.69,30.59,30.605,5
20110201|2010-12-31 08:30,31,30.62,30.69,30.62,30.685,19
20110201|2010-12-31 09:00,31,30.68,30.73,30.67,30.72,14
20110201|2010-12-31 09:30,31,30.765,30.89,30.765,30.89,9
20110201|2010-12-31 10:00,31,30.86,30.885,30.82,30.885,3
20110201|2010-12-31 10:30,31,30.88,30.885,30.88,30.885,7
20110201|2010-12-31 11:00,31,30.885,30.89,30.865,30.865,6
20110201|2010-12-31 11:30,31,30.915,30.915,30.915,30.915,1
20110201|2010-12-31 12:00,31,30.92,30.92,30.92,30.92,1
20110201|2010-12-31 12:30,31,30.9,30.9,30.845,30.845,2
20110201|2010-12-31 13:00,31,30.835,30.84,30.835,30.84,2
20110201|2010-12-31 14:00,31,30.85,30.85,30.845,30.845,2
20110201|2011-01-02 17:00,3,30.895,30.895,30.885,30.885,2
20110201|2011-01-02 18:00,3,30.71,30.71,30.71,30.71,1
20110201|2011-01-02 18:30,3,30.76,30.76,30.76,30.76,1
20110201|2011-01-02 19:00,3,30.775,30.8,30.775,30.8,4
20110201|2011-01-02 19:30,3,30.805,30.805,30.805,30.805,3
20110201|2011-01-02 20:00,3,30.82,30.82,30.8,30.8,5
20110201|2011-01-02 20:30,3,30.78,30.78,30.78,30.78,1
20110201|2011-01-02 22:30,3,30.94,30.94,30.915,30.92,3
20110201|2011-01-03 00:00,3,30.99,31.03,30.99,31.03,15
20110201|2011-01-03 00:30,3,31.025,31.04,31.025,31.03,9
20110201|2011-01-03 01:00,3,31.01,31.01,30.97,31,3
20110201|2011-01-03 01:30,3,30.985,30.985,30.94,30.94,4
20110201|2011-01-03 02:00,3,30.97,30.97,30.97,30.97,1
20110201|2011-01-03 02:30,3,30.96,30.96,30.96,30.96,1
20110201|2011-01-03 04:00,3,31.005,31.005,31.005,31.005,1
20110201|2011-01-03 04:30,3,31.1,31.12,31.095,31.11,6
20110201|2011-01-03 06:00,3,31.11,31.18,31.11,31.18,5
20110201|2011-01-03 06:30,3,31.195,31.2,31.195,31.2,5
20110201|2011-01-03 07:00,3,31.185,31.185,31.055,31.055,3
20110201|2011-01-03 07:30,3,31.03,31.05,30.885,30.95,14
20110201|2011-01-03 08:00,3,30.915,30.94,30.915,30.94,2
20110201|2011-01-03 08:30,3,30.965,31.125,30.965,31.125,16
20110201|2011-01-03 09:00,3,31.095,31.095,30.97,30.97,8
20110201|2011-01-03 09:30,3,30.97,31,30.855,30.97,30
20110201|2011-01-03 10:00,3,30.975,31,30.975,30.99,9
20110201|2011-01-03 10:30,3,31.055,31.055,30.975,30.975,9
20110201|2011-01-03 11:00,3,31.025,31.025,31.015,31.015,4
20110201|2011-01-03 11:30,3,30.985,31.025,30.985,31.025,2
20110201|2011-01-03 12:00,3,31.11,31.11,31.09,31.095,9
20110201|2011-01-03 12:30,3,31.02,31.02,31.02,31.02,1
20110201|2011-01-03 13:00,3,31.01,31.01,30.715,30.78,20
20110201|2011-01-03 13:30,3,30.765,30.79,30.685,30.79,10
20110201|2011-01-03 14:00,3,30.63,30.63,30.54,30.595,9
20110201|2011-01-03 14:30,3,30.675,30.74,30.66,30.74,5
20110201|2011-01-03 18:00,4,30.775,30.775,30.775,30.775,2
20110201|2011-01-03 19:00,4,30.64,30.64,30.63,30.63,2
20110201|2011-01-03 19:30,4,30.655,30.655,30.655,30.655,1
20110201|2011-01-03 20:00,4,30.69,30.7,30.69,30.7,2
20110201|2011-01-03 20:30,4,30.71,30.725,30.71,30.725,2
20110201|2011-01-03 21:00,4,30.73,30.73,30.73,30.73,1
20110201|2011-01-03 21:30,4,30.765,30.785,30.765,30.78,3
20110201|2011-01-03 22:00,4,30.78,30.79,30.78,30.79,5
20110201|2011-01-03 22:30,4,30.84,30.85,30.84,30.85,8
20110201|2011-01-03 23:00,4,30.87,30.87,30.87,30.87,2
20110201|2011-01-04 00:30,4,30.74,30.74,30.74,30.74,2
20110201|2011-01-04 01:00,4,30.765,30.765,30.765,30.765,1
20110201|2011-01-04 01:30,4,30.795,30.805,30.795,30.8,3
20110201|2011-01-04 02:00,4,30.715,30.715,30.65,30.65,5
20110201|2011-01-04 02:30,4,30.65,30.65,30.65,30.65,2
20110201|2011-01-04 03:00,4,30.65,30.68,30.65,30.68,4
20110201|2011-01-04 03:30,4,30.67,30.7,30.67,30.68,5
20110201|2011-01-04 04:00,4,30.705,30.705,30.705,30.705,4
20110201|2011-01-04 04:30,4,30.655,30.765,30.65,30.765,13
20110201|2011-01-04 05:00,4,30.77,30.785,30.765,30.765,3
20110201|2011-01-04 06:30,4,30.72,30.74,30.72,30.74,4
20110201|2011-01-04 07:00,4,30.74,30.78,30.41,30.45,29
20110201|2011-01-04 07:30,4,30.445,30.475,30.11,30.23,38
20110201|2011-01-04 08:00,4,30.22,30.34,30.22,30.34,9
20110201|2011-01-04 08:30,4,30.27,30.28,30.09,30.11,14
20110201|2011-01-04 09:00,4,30.075,30.1,30.055,30.055,6
20110201|2011-01-04 09:30,4,29.915,29.915,29.82,29.885,25
20110201|2011-01-04 10:00,4,29.905,29.95,29.87,29.95,30
20110201|2011-01-04 10:30,4,29.925,29.945,29.895,29.91,5
20110201|2011-01-04 11:00,4,29.935,29.935,29.755,29.78,15
20110201|2011-01-04 11:30,4,29.695,29.695,29.395,29.45,44
20110201|2011-01-04 12:00,4,29.535,29.605,29.5,29.5,6
20110201|2011-01-04 12:30,4,29.58,29.585,29.54,29.54,4
20110201|2011-01-04 13:00,4,29.545,29.72,29.505,29.72,14
20110201|2011-01-04 13:30,4,29.73,29.85,29.73,29.815,9
20110201|2011-01-04 14:30,4,29.78,29.79,29.775,29.785,5
20110201|2011-01-04 15:00,4,29.8,29.835,29.8,29.835,4
20110201|2011-01-04 15:30,4,29.84,29.84,29.84,29.84,1
20110201|2011-01-04 16:00,4,29.805,29.805,29.805,29.805,1
20110201|2011-01-04 19:30,5,29.635,29.635,29.635,29.635,11
20110201|2011-01-04 20:00,5,29.535,29.61,29.535,29.575,17
20110201|2011-01-04 20:30,5,29.63,29.635,29.63,29.63,12
20110201|2011-01-04 22:00,5,29.69,29.69,29.69,29.69,1
20110201|2011-01-04 23:00,5,29.67,29.7,29.67,29.7,7
20110201|2011-01-04 23:30,5,29.675,29.675,29.675,29.675,2
20110201|2011-01-05 01:00,5,29.605,29.605,29.57,29.57,2
20110201|2011-01-05 01:30,5,29.6,29.62,29.6,29.62,2
20110201|2011-01-05 02:30,5,29.55,29.55,29.55,29.55,1
20110201|2011-01-05 04:30,5,29.42,29.42,29.28,29.28,6
20110201|2011-01-05 05:00,5,29.37,29.37,29.325,29.325,2
20110201|2011-01-05 05:30,5,29.3,29.3,29.24,29.24,2
20110201|2011-01-05 06:00,5,29.31,29.365,29.31,29.365,3
20110201|2011-01-05 07:00,5,29.315,29.315,29.215,29.215,2
20110201|2011-01-05 08:00,5,29.215,29.215,29.215,29.215,1
20110201|2011-01-05 08:30,5,29.1,29.1,28.625,28.715,45
20110201|2011-01-05 09:00,5,28.74,28.94,28.74,28.9,15
20110201|2011-01-05 09:30,5,28.9,29,28.9,28.9,9
20110201|2011-01-05 10:00,5,28.935,29.16,28.92,29.16,22
20110201|2011-01-05 10:30,5,29.165,29.24,29.06,29.06,15
20110201|2011-01-05 11:00,5,29.12,29.27,29.12,29.27,13
20110201|2011-01-05 11:30,5,29.3,29.43,29.3,29.35,31
20110201|2011-01-05 12:00,5,29.265,29.265,29.24,29.24,4
20110201|2011-01-05 12:30,5,29.17,29.315,29.17,29.315,7
20110201|2011-01-05 13:00,5,29.25,29.25,29.25,29.25,1
20110201|2011-01-05 13:30,5,29.18,29.29,29.18,29.29,3
20110201|2011-01-05 14:30,5,29.335,29.34,29.33,29.33,5
20110201|2011-01-05 15:00,5,29.325,29.325,29.275,29.275,3
20110201|2011-01-05 15:30,5,29.26,29.26,29.26,29.26,1
20110201|2011-01-05 16:00,5,29.26,29.26,29.26,29.26,1
20110201|2011-01-05 18:00,6,29.375,29.5,29.375,29.5,2
20110201|2011-01-05 18:30,6,29.56,29.56,29.56,29.56,1
20110201|2011-01-05 19:00,6,29.5,29.5,29.5,29.5,1
20110201|2011-01-05 21:30,6,29.445,29.445,29.445,29.445,1
20110201|2011-01-05 22:30,6,29.325,29.325,29.32,29.32,2
20110201|2011-01-05 23:30,6,29.39,29.39,29.39,29.39,1
20110201|2011-01-06 01:30,6,29.39,29.405,29.39,29.405,2
20110201|2011-01-06 03:00,6,29.4,29.4,29.4,29.4,1
20110201|2011-01-06 03:30,6,29.385,29.385,29.385,29.385,1
20110201|2011-01-06 04:30,6,29.145,29.17,29.145,29.17,2
20110201|2011-01-06 05:30,6,29.07,29.07,29.07,29.07,2
20110201|2011-01-06 06:00,6,29.105,29.195,29.105,29.19,4
20110201|2011-01-06 06:30,6,29.18,29.18,29.04,29.04,7
20110201|2011-01-06 07:00,6,29.05,29.085,28.995,29.08,5
20110201|2011-01-06 07:30,6,29.22,29.33,29.22,29.315,5
20110201|2011-01-06 08:00,6,29.33,29.43,29.32,29.43,7
20110201|2011-01-06 08:30,6,29.3,29.3,29.07,29.15,38
20110201|2011-01-06 09:00,6,29.11,29.15,28.95,28.95,12
20110201|2011-01-06 09:30,6,28.975,29.11,28.9,29.045,23
20110201|2011-01-06 10:00,6,29.015,29.03,28.83,29,27
20110201|2011-01-06 10:30,6,29.115,29.33,29.115,29.275,19
20110201|2011-01-06 11:00,6,29.255,29.255,29.195,29.255,13
20110201|2011-01-06 11:30,6,29.25,29.285,29.25,29.285,2
20110201|2011-01-06 12:00,6,29.15,29.15,29.15,29.15,1
20110201|2011-01-06 13:00,6,29.21,29.225,29.135,29.155,7
20110201|2011-01-06 13:30,6,29.19,29.19,29.19,29.19,1
20110201|2011-01-06 14:30,6,29.08,29.115,29.08,29.115,2
20110201|2011-01-06 15:00,6,29.115,29.115,29.07,29.07,2
20110201|2011-01-06 15:30,6,29.09,29.09,29.09,29.09,1
20110201|2011-01-06 17:00,7,29.11,29.11,29.11,29.11,1
20110201|2011-01-06 18:00,7,29.015,29.015,29.015,29.015,1
20110201|2011-01-06 19:30,7,28.975,28.975,28.975,28.975,2
20110201|2011-01-06 22:00,7,29.01,29.01,29.01,29.01,1
20110201|2011-01-06 23:30,7,28.92,28.92,28.92,28.92,2
20110201|2011-01-07 00:00,7,28.89,28.89,28.69,28.69,2
20110201|2011-01-07 00:30,7,28.75,28.8,28.75,28.8,2
20110201|2011-01-07 01:00,7,28.7,28.7,28.7,28.7,1
20110201|2011-01-07 01:30,7,28.785,28.785,28.765,28.765,2
20110201|2011-01-07 02:30,7,28.63,28.63,28.63,28.63,1
20110201|2011-01-07 03:00,7,28.465,28.48,28.465,28.465,5
20110201|2011-01-07 03:30,7,28.445,28.445,28.445,28.445,1
20110201|2011-01-07 05:30,7,28.505,28.505,28.505,28.505,1
20110201|2011-01-07 06:00,7,28.405,28.51,28.405,28.51,5
20110201|2011-01-07 06:30,7,28.52,28.53,28.52,28.53,2
20110201|2011-01-07 07:00,7,28.5,28.51,28.5,28.51,2
20110201|2011-01-07 07:30,7,28.59,28.825,28.55,28.74,37
20110201|2011-01-07 08:00,7,28.79,28.9,28.79,28.9,8
20110201|2011-01-07 08:30,7,28.985,28.985,28.84,28.9,13
20110201|2011-01-07 09:00,7,29.05,29.24,29.05,29.165,18
20110201|2011-01-07 09:30,7,29.175,29.33,29.175,29.26,9
20110201|2011-01-07 10:00,7,29.19,29.2,29.1,29.105,17
20110201|2011-01-07 10:30,7,29.06,29.07,28.85,28.99,14
20110201|2011-01-07 11:00,7,29.02,29.02,28.96,28.96,3
20110201|2011-01-07 11:30,7,28.925,28.925,28.76,28.86,21
20110201|2011-01-07 12:00,7,28.87,28.87,28.66,28.66,6
20110201|2011-01-07 12:30,7,28.73,28.82,28.72,28.72,6
20110201|2011-01-07 13:00,7,28.7,28.73,28.6,28.685,16
20110201|2011-01-07 13:30,7,28.73,28.775,28.73,28.755,7
20110201|2011-01-07 14:00,7,28.755,28.82,28.685,28.795,11
20110201|2011-01-07 14:30,7,28.75,28.75,28.75,28.75,3
20110201|2011-01-07 15:30,7,28.69,28.69,28.68,28.68,3
20110201|2011-01-09 17:00,10,28.74,28.84,28.74,28.84,4
20110201|2011-01-09 18:00,10,28.915,28.915,28.915,28.915,2
20110201|2011-01-09 19:00,10,28.91,28.91,28.9,28.9,3
20110201|2011-01-09 19:30,10,28.95,28.95,28.95,28.95,1
20110201|2011-01-09 20:30,10,29.075,29.08,29.075,29.08,2
20110201|2011-01-09 21:00,10,28.98,28.985,28.98,28.985,3
20110201|2011-01-10 01:00,10,28.95,28.95,28.95,28.95,1
20110201|2011-01-10 02:00,10,28.975,28.975,28.975,28.975,1
20110201|2011-01-10 02:30,10,28.965,28.965,28.965,28.965,1
20110201|2011-01-10 03:30,10,28.855,28.855,28.84,28.84,9
20110201|2011-01-10 04:30,10,28.73,28.73,28.73,28.73,1
20110201|2011-01-10 06:00,10,28.795,28.795,28.795,28.795,4
20110201|2011-01-10 07:00,10,28.9,28.9,28.9,28.9,1
20110201|2011-01-10 08:00,10,28.91,29.06,28.91,28.97,10
20110201|2011-01-10 08:30,10,28.945,28.945,28.77,28.78,13
20110201|2011-01-10 09:30,10,29.05,29.11,28.975,28.975,12
20110201|2011-01-10 10:30,10,29,29.11,29,29.11,6
20110201|2011-01-10 11:00,10,29.085,29.085,28.96,28.96,9
20110201|2011-01-10 11:30,10,29.025,29.09,28.98,28.98,7
20110201|2011-01-10 12:00,10,28.995,28.995,28.865,28.91,7
20110201|2011-01-10 12:30,10,28.96,29,28.96,28.99,3
20110201|2011-01-10 13:00,10,28.94,28.94,28.94,28.94,1
20110201|2011-01-10 13:30,10,28.985,28.985,28.985,28.985,4
20110201|2011-01-10 14:00,10,28.995,29.01,28.995,29.01,6
20110201|2011-01-10 14:30,10,29.015,29.015,29.015,29.015,1
20110201|2011-01-10 15:00,10,28.975,29.03,28.975,29.03,4
20110201|2011-01-10 15:30,10,29.1,29.1,29.1,29.1,2
20110201|2011-01-10 18:00,11,29.11,29.175,29.11,29.15,4
20110201|2011-01-10 18:30,11,29.14,29.16,29.14,29.16,4
20110201|2011-01-10 19:00,11,29.115,29.115,29.115,29.115,2
20110201|2011-01-10 21:00,11,29.145,29.145,29.145,29.145,1
20110201|2011-01-11 00:30,11,29.1,29.1,29.1,29.1,1
20110201|2011-01-11 04:30,11,29.375,29.375,29.375,29.375,1
20110201|2011-01-11 06:00,11,29.52,29.52,29.49,29.49,2
20110201|2011-01-11 06:30,11,29.49,29.49,29.49,29.49,1
20110201|2011-01-11 07:00,11,29.44,29.44,29.44,29.44,1
20110201|2011-01-11 07:30,11,29.56,29.66,29.545,29.64,8
20110201|2011-01-11 08:00,11,29.66,29.66,29.66,29.66,2
20110201|2011-01-11 08:30,11,29.435,29.49,29.385,29.385,13
20110201|2011-01-11 09:00,11,29.485,29.485,29.485,29.485,2
20110201|2011-01-11 09:30,11,29.44,29.44,29.44,29.44,1
20110201|2011-01-11 10:00,11,29.545,29.56,29.51,29.54,6
20110201|2011-01-11 10:30,11,29.63,29.64,29.59,29.61,9
20110201|2011-01-11 11:00,11,29.56,29.565,29.545,29.545,5
20110201|2011-01-11 11:30,11,29.47,29.61,29.47,29.61,2
20110201|2011-01-11 12:00,11,29.545,29.55,29.545,29.55,2
20110201|2011-01-11 12:30,11,29.53,29.63,29.485,29.485,9
20110201|2011-01-11 13:00,11,29.485,29.485,29.44,29.44,3
20110201|2011-01-11 14:00,11,29.51,29.51,29.51,29.51,1
20110201|2011-01-11 14:30,11,29.55,29.56,29.55,29.56,12
20110201|2011-01-11 18:00,12,29.68,29.68,29.67,29.67,2
20110201|2011-01-11 19:30,12,29.79,29.795,29.76,29.76,5
20110201|2011-01-11 22:00,12,29.715,29.715,29.715,29.715,1
20110201|2011-01-11 22:30,12,29.65,29.65,29.65,29.65,1
20110201|2011-01-11 23:00,12,29.72,29.72,29.72,29.72,1
20110201|2011-01-12 04:00,12,29.67,29.67,29.67,29.67,1
20110201|2011-01-12 05:00,12,29.615,29.615,29.615,29.615,1
20110201|2011-01-12 05:30,12,29.625,29.625,29.625,29.625,1
20110201|2011-01-12 06:00,12,29.56,29.61,29.56,29.61,2
20110201|2011-01-12 06:30,12,29.5,29.5,29.5,29.5,1
20110201|2011-01-12 07:30,12,29.63,29.63,29.63,29.63,1
20110201|2011-01-12 08:30,12,29.63,29.63,29.63,29.63,1
20110201|2011-01-12 09:00,12,29.55,29.55,29.55,29.55,3
20110201|2011-01-12 09:30,12,29.525,29.525,29.525,29.525,1
20110201|2011-01-12 12:30,12,29.57,29.57,29.57,29.57,2
20110201|2011-01-12 13:00,12,29.525,29.525,29.525,29.525,2
20110201|2011-01-12 13:30,12,29.625,29.66,29.625,29.66,3
20110201|2011-01-12 14:00,12,29.655,29.655,29.61,29.65,6
20110201|2011-01-12 20:30,13,29.68,29.68,29.68,29.68,1
20110201|2011-01-13 01:30,13,29.48,29.48,29.48,29.48,3
20110201|2011-01-13 04:00,13,29.155,29.165,29.15,29.165,4
20110201|2011-01-13 04:30,13,29.295,29.295,29.295,29.295,2
20110201|2011-01-13 05:00,13,29.22,29.25,29.22,29.25,2
20110201|2011-01-13 07:30,13,29.58,29.78,29.58,29.775,6
20110201|2011-01-13 08:00,13,29.74,29.74,29.62,29.62,6
20110201|2011-01-13 08:30,13,29.42,29.455,29.38,29.385,13
20110201|2011-01-13 10:00,13,29.395,29.395,29.395,29.395,1
20110201|2011-01-13 12:00,13,29.285,29.295,29.285,29.295,2
20110201|2011-01-13 12:30,13,29.055,29.12,29.055,29.12,2
20110201|2011-01-13 13:30,13,28.765,28.765,28.725,28.725,2
20110201|2011-01-13 14:00,13,28.8,28.8,28.52,28.615,11
20110201|2011-01-13 14:30,13,28.63,28.705,28.61,28.705,4
20110201|2011-01-13 16:00,13,28.72,28.72,28.72,28.72,2
20110201|2011-01-13 17:00,14,28.77,28.77,28.77,28.77,1
20110201|2011-01-13 19:00,14,28.78,28.78,28.78,28.78,1
20110201|2011-01-13 19:30,14,28.82,28.82,28.82,28.82,1
20110201|2011-01-14 00:00,14,28.915,28.92,28.915,28.92,4
20110201|2011-01-14 00:30,14,28.87,28.87,28.87,28.87,1
20110201|2011-01-14 01:00,14,28.855,28.855,28.855,28.855,1
20110201|2011-01-14 01:30,14,28.895,28.895,28.88,28.88,7
20110201|2011-01-14 02:30,14,28.75,28.75,28.745,28.745,3
20110201|2011-01-14 03:00,14,28.795,28.795,28.795,28.795,1
20110201|2011-01-14 03:30,14,28.74,28.74,28.74,28.74,7
20110201|2011-01-14 04:00,14,28.58,28.58,28.58,28.58,1
20110201|2011-01-14 04:30,14,28.625,28.625,28.625,28.625,1
20110201|2011-01-14 06:00,14,28.44,28.44,28.44,28.44,1
20110201|2011-01-14 07:00,14,28.29,28.325,28.29,28.325,2
20110201|2011-01-14 08:00,14,28.59,28.72,28.59,28.65,7
20110201|2011-01-14 08:30,14,28.61,28.61,28.52,28.52,2
20110201|2011-01-14 09:00,14,28.52,28.52,28.52,28.52,1
20110201|2011-01-14 09:30,14,28.6,28.6,28.36,28.365,6
20110201|2011-01-14 10:00,14,28.385,28.43,28.27,28.275,7
20110201|2011-01-14 10:30,14,28.35,28.35,28.135,28.19,13
20110201|2011-01-14 11:00,14,28.25,28.25,28.25,28.25,1
20110201|2011-01-14 11:30,14,28.26,28.265,28.26,28.265,2
20110201|2011-01-14 12:00,14,28.305,28.305,28.305,28.305,3
20110201|2011-01-14 12:30,14,28.31,28.42,28.285,28.42,7
20110201|2011-01-14 13:00,14,28.395,28.46,28.395,28.45,7
20110201|2011-01-14 14:00,14,28.4,28.4,28.365,28.375,7
20110201|2011-01-14 14:30,14,28.45,28.45,28.45,28.45,1
20110201|2011-01-16 17:00,18,28.5,28.61,28.5,28.61,2
20110201|2011-01-16 17:30,18,28.61,28.61,28.61,28.61,1
20110201|2011-01-16 18:00,18,28.58,28.58,28.58,28.58,1
20110201|2011-01-17 01:30,18,28.33,28.34,28.33,28.34,3
20110201|2011-01-17 02:00,18,28.295,28.295,28.295,28.295,1
20110201|2011-01-17 03:00,18,28.115,28.115,28.09,28.095,3
20110201|2011-01-17 03:30,18,28.125,28.125,28.125,28.125,1
20110201|2011-01-17 04:00,18,28.1,28.1,28.1,28.1,1
20110201|2011-01-17 05:30,18,28.22,28.225,28.22,28.225,3
20110201|2011-01-17 07:00,18,28.27,28.27,28.24,28.24,2
20110201|2011-01-17 09:00,18,28.275,28.275,28.275,28.275,5
20110201|2011-01-17 11:00,18,28.28,28.28,28.28,28.28,1
20110201|2011-01-17 11:30,18,28.3,28.3,28.3,28.3,1
20110201|2011-01-17 18:30,18,28.34,28.34,28.34,28.34,1
20110201|2011-01-17 21:30,18,28.325,28.33,28.325,28.33,3
20110201|2011-01-17 23:30,18,28.415,28.415,28.415,28.415,1
20110201|2011-01-18 00:30,18,28.44,28.44,28.44,28.44,1
20110201|2011-01-18 02:30,18,28.5,28.52,28.5,28.52,2
20110201|2011-01-18 03:00,18,28.65,28.805,28.65,28.805,6
20110201|2011-01-18 03:30,18,28.76,28.76,28.76,28.76,1
20110201|2011-01-18 06:00,18,28.765,28.765,28.765,28.765,1
20110201|2011-01-18 06:30,18,28.75,28.775,28.75,28.775,2
20110201|2011-01-18 07:00,18,28.82,28.82,28.82,28.82,2
20110201|2011-01-18 07:30,18,28.855,28.95,28.855,28.95,5
20110201|2011-01-18 08:00,18,28.89,28.9,28.87,28.9,4
20110201|2011-01-18 08:30,18,28.88,28.88,28.765,28.765,7
20110201|2011-01-18 09:00,18,28.86,29.025,28.86,28.97,4
20110201|2011-01-18 09:30,18,28.915,28.915,28.785,28.785,3
20110201|2011-01-18 10:00,18,28.84,28.84,28.84,28.84,1
20110201|2011-01-18 10:30,18,28.925,28.925,28.895,28.895,2
20110201|2011-01-18 11:00,18,28.92,28.92,28.86,28.86,2
20110201|2011-01-18 11:30,18,28.905,28.905,28.905,28.905,1
20110201|2011-01-18 12:00,18,28.935,28.935,28.92,28.92,2
20110201|2011-01-18 12:30,18,28.91,28.94,28.91,28.94,3
20110201|2011-01-18 13:30,18,28.765,28.82,28.765,28.82,2
20110201|2011-01-18 14:00,18,28.84,28.84,28.785,28.785,9
20110201|2011-01-18 14:30,18,28.82,28.835,28.815,28.815,4
20110201|2011-01-18 15:00,18,28.84,28.84,28.84,28.84,2
20110201|2011-01-18 18:30,19,29.035,29.13,29.035,29.13,4
20110201|2011-01-18 19:00,19,29.03,29.075,29.03,29.075,2
20110201|2011-01-18 19:30,19,29.135,29.16,29.135,29.16,2
20110201|2011-01-18 20:00,19,29.115,29.12,29.115,29.12,2
20110201|2011-01-18 20:30,19,29.09,29.09,29.09,29.09,1
20110201|2011-01-18 22:30,19,29.085,29.085,29.085,29.085,1
20110201|2011-01-18 23:00,19,29.13,29.13,29.13,29.13,1
20110201|2011-01-18 23:30,19,29.135,29.165,29.135,29.165,2
20110201|2011-01-19 01:00,19,29.165,29.195,29.165,29.195,2
20110201|2011-01-19 01:30,19,29.25,29.4,29.25,29.4,3
20110201|2011-01-19 03:00,19,29.15,29.15,29.15,29.15,1
20110201|2011-01-19 04:00,19,29.18,29.18,29.18,29.18,1
20110201|2011-01-19 05:00,19,29.21,29.21,29.195,29.195,2
20110201|2011-01-19 06:30,19,29.32,29.38,29.32,29.38,3
20110201|2011-01-19 07:00,19,29.355,29.355,29.34,29.34,3
20110201|2011-01-19 07:30,19,29.425,29.45,29.42,29.43,5
20110201|2011-01-19 08:00,19,29.4,29.415,29.375,29.375,4
20110201|2011-01-19 08:30,19,29.34,29.34,29.34,29.34,1
20110201|2011-01-19 09:00,19,29,29,29,29,1
20110201|2011-01-19 09:30,19,28.87,29.025,28.87,29.025,8
20110201|2011-01-19 10:00,19,29.02,29.02,28.915,28.985,7
20110201|2011-01-19 10:30,19,28.995,29.045,28.865,28.865,8
20110201|2011-01-19 11:00,19,28.935,28.935,28.92,28.92,2
20110201|2011-01-19 11:30,19,28.91,28.91,28.76,28.76,4
20110201|2011-01-19 12:00,19,28.765,28.825,28.76,28.825,4
20110201|2011-01-19 12:30,19,28.84,28.85,28.825,28.84,4
20110201|2011-01-19 13:00,19,28.83,28.83,28.765,28.765,3
20110201|2011-01-19 13:30,19,28.785,28.785,28.675,28.69,4
20110201|2011-01-19 14:00,19,28.675,28.675,28.675,28.675,1
20110201|2011-01-19 16:00,19,28.765,28.765,28.765,28.765,1
20110201|2011-01-19 17:00,20,28.685,28.685,28.685,28.685,1
20110201|2011-01-19 18:30,20,28.58,28.58,28.58,28.58,1
20110201|2011-01-19 19:00,20,28.56,28.56,28.56,28.56,1
20110201|2011-01-19 19:30,20,28.6,28.6,28.6,28.6,1
20110201|2011-01-19 20:00,20,28.665,28.72,28.665,28.72,3
20110201|2011-01-19 21:30,20,28.645,28.645,28.645,28.645,1
20110201|2011-01-20 00:00,20,28.73,28.73,28.73,28.73,1
20110201|2011-01-20 00:30,20,28.63,28.63,28.63,28.63,1
20110201|2011-01-20 01:00,20,28.605,28.605,28.51,28.51,2
20110201|2011-01-20 01:30,20,28.37,28.38,28.37,28.38,2
20110201|2011-01-20 02:00,20,28.285,28.285,28.285,28.285,1
20110201|2011-01-20 03:30,20,28.52,28.52,28.52,28.52,1
20110201|2011-01-20 06:00,20,28.35,28.35,28.35,28.35,1
20110201|2011-01-20 07:30,20,27.96,27.96,27.845,27.88,3
20110201|2011-01-20 08:00,20,27.855,27.855,27.78,27.78,3
20110201|2011-01-20 08:30,20,27.8,27.8,27.615,27.615,7
20110201|2011-01-20 09:00,20,27.6,27.6,27.42,27.42,7
20110201|2011-01-20 09:30,20,27.47,27.47,27.45,27.45,4
20110201|2011-01-20 10:00,20,27.515,27.61,27.51,27.61,8
20110201|2011-01-20 11:00,20,27.7,27.74,27.655,27.655,44
20110201|2011-01-20 11:30,20,27.6,27.6,27.6,27.6,2
20110201|2011-01-20 12:00,20,27.475,27.475,27.41,27.41,7
20110201|2011-01-20 12:30,20,27.46,27.535,27.46,27.535,2
20110201|2011-01-20 13:00,20,27.545,27.585,27.545,27.585,2
20110201|2011-01-20 13:30,20,27.61,27.655,27.61,27.655,5
20110201|2011-01-20 14:30,20,27.62,27.62,27.525,27.53,3
20110201|2011-01-20 15:00,20,27.525,27.525,27.49,27.51,3
20110201|2011-01-20 15:30,20,27.495,27.495,27.45,27.45,2
20110201|2011-01-20 16:00,20,27.445,27.445,27.435,27.435,2
20110201|2011-01-20 17:30,21,27.5,27.5,27.5,27.5,1
20110201|2011-01-20 18:00,21,27.53,27.555,27.53,27.555,2
20110201|2011-01-20 18:30,21,27.49,27.49,27.49,27.49,1
20110201|2011-01-20 19:00,21,27.59,27.59,27.58,27.58,2
20110201|2011-01-20 21:00,21,27.585,27.59,27.585,27.585,3
20110201|2011-01-20 22:30,21,27.47,27.47,27.365,27.365,4
20110201|2011-01-20 23:00,21,27.22,27.22,27.22,27.22,1
20110201|2011-01-21 00:00,21,27.22,27.24,27.21,27.24,11
20110201|2011-01-21 00:30,21,27.28,27.32,27.28,27.32,3
20110201|2011-01-21 01:00,21,27.365,27.365,27.365,27.365,1
20110201|2011-01-21 01:30,21,27.115,27.19,27.075,27.19,5
20110201|2011-01-21 02:30,21,27.3,27.3,27.29,27.29,2
20110201|2011-01-21 04:00,21,27.17,27.17,27.17,27.17,1
20110201|2011-01-21 04:30,21,27.24,27.24,27.24,27.24,1
20110201|2011-01-21 05:30,21,27.17,27.17,27.17,27.17,1
20110201|2011-01-21 06:00,21,27.215,27.215,27.215,27.215,1
20110201|2011-01-21 06:30,21,27.37,27.37,27.345,27.345,4
20110201|2011-01-21 07:00,21,27.35,27.35,27.35,27.35,1
20110201|2011-01-21 07:30,21,27.195,27.195,27.195,27.195,3
20110201|2011-01-21 08:30,21,27.15,27.33,27.15,27.325,7
20110201|2011-01-21 09:00,21,27.36,27.375,27.28,27.28,7
20110201|2011-01-21 09:30,21,27.36,27.545,27.36,27.5,5
20110201|2011-01-21 10:00,21,27.5,27.51,27.48,27.51,9
20110201|2011-01-21 10:30,21,27.41,27.42,27.37,27.42,8
20110201|2011-01-21 11:30,21,27.265,27.35,27.265,27.35,2
20110201|2011-01-21 12:30,21,27.49,27.49,27.49,27.49,2
20110201|2011-01-21 13:00,21,27.45,27.45,27.45,27.45,1
20110201|2011-01-21 13:30,21,27.485,27.485,27.485,27.485,1
20110201|2011-01-23 17:00,24,27.585,27.585,27.585,27.585,2
20110201|2011-01-23 18:30,24,27.57,27.735,27.57,27.735,2
20110201|2011-01-23 19:30,24,27.745,27.745,27.7,27.7,3
20110201|2011-01-23 21:00,24,27.9,27.92,27.9,27.915,6
20110201|2011-01-23 22:00,24,27.835,27.835,27.835,27.835,1
20110201|2011-01-23 22:30,24,27.85,27.85,27.85,27.85,1
20110201|2011-01-23 23:00,24,27.845,27.845,27.845,27.845,1
20110201|2011-01-23 23:30,24,27.845,27.845,27.845,27.845,1
20110201|2011-01-24 01:00,24,27.905,27.905,27.905,27.905,1
20110201|2011-01-24 01:30,24,27.85,27.85,27.85,27.85,1
20110201|2011-01-24 02:00,24,27.755,27.755,27.755,27.755,1
20110201|2011-01-24 03:00,24,27.715,27.715,27.715,27.715,1
20110201|2011-01-24 05:00,24,27.48,27.48,27.48,27.48,1
20110201|2011-01-24 05:30,24,27.44,27.45,27.44,27.45,2
20110201|2011-01-24 06:00,24,27.5,27.5,27.5,27.5,1
20110201|2011-01-24 07:00,24,27.51,27.51,27.51,27.51,1
20110201|2011-01-24 08:00,24,27.225,27.235,27.225,27.235,3
20110201|2011-01-24 08:30,24,27.22,27.28,27.22,27.26,8
20110201|2011-01-24 10:30,24,27.32,27.32,27.255,27.255,3
20110201|2011-01-24 11:00,24,27.305,27.305,27.23,27.23,3
20110201|2011-01-24 12:00,24,27.26,27.26,27.26,27.26,2
20110201|2011-01-24 13:00,24,27.285,27.315,27.285,27.315,2
20110201|2011-01-24 13:30,24,27.22,27.22,26.865,26.865,7
20110201|2011-01-24 14:00,24,26.905,26.935,26.83,26.885,10
20110201|2011-01-24 14:30,24,26.93,26.96,26.93,26.955,3
20110201|2011-01-24 15:00,24,26.955,26.955,26.92,26.92,3
20110201|2011-01-24 17:30,25,27.02,27.02,27.02,27.02,1
20110201|2011-01-24 18:00,25,27.015,27.015,26.875,26.875,2
20110201|2011-01-24 18:30,25,26.85,26.85,26.75,26.75,2
20110201|2011-01-24 19:00,25,26.825,26.85,26.825,26.85,2
20110201|2011-01-24 19:30,25,26.66,26.765,26.66,26.765,2
20110201|2011-01-24 20:00,25,26.77,26.77,26.77,26.77,1
20110201|2011-01-24 21:00,25,26.815,26.815,26.815,26.815,1
20110201|2011-01-24 21:30,25,26.845,26.845,26.845,26.845,1
20110201|2011-01-24 22:00,25,26.845,26.845,26.845,26.845,1
20110201|2011-01-25 00:00,25,26.82,26.82,26.82,26.82,1
20110201|2011-01-25 03:00,25,26.6,26.6,26.6,26.6,1
20110201|2011-01-25 03:30,25,26.61,26.61,26.575,26.6,9
20110201|2011-01-25 05:30,25,26.715,26.715,26.715,26.715,1
20110201|2011-01-25 06:30,25,26.605,26.605,26.605,26.605,1
20110201|2011-01-25 07:30,25,26.91,26.91,26.91,26.91,1
20110201|2011-01-25 08:00,25,26.88,26.88,26.88,26.88,1
20110201|2011-01-25 08:30,25,26.71,26.71,26.71,26.71,2
20110201|2011-01-25 09:00,25,26.675,26.77,26.67,26.77,8
20110201|2011-01-25 09:30,25,26.83,26.84,26.745,26.8,11
20110201|2011-01-25 10:00,25,26.69,26.69,26.69,26.69,1
20110201|2011-01-25 11:00,25,26.76,26.76,26.76,26.76,1
20110201|2011-01-25 11:30,25,26.92,26.93,26.92,26.93,5
20110201|2011-01-25 12:00,25,26.84,26.84,26.81,26.835,7
20110201|2011-01-25 13:00,25,26.725,26.725,26.725,26.725,1
20110201|2011-01-25 13:30,25,26.69,26.69,26.69,26.69,1
20110201|2011-01-25 15:30,25,26.815,26.815,26.815,26.815,1
20110201|2011-01-25 17:00,26,26.885,26.885,26.81,26.81,21
20110201|2011-01-25 17:30,26,26.79,26.79,26.79,26.79,5
20110201|2011-01-25 18:00,26,26.93,26.93,26.93,26.93,1
20110201|2011-01-26 01:00,26,26.98,26.98,26.98,26.98,1
20110201|2011-01-26 01:30,26,26.98,26.98,26.98,26.98,1
20110201|2011-01-26 03:30,26,27.03,27.03,27.03,27.03,2
20110201|2011-01-26 05:30,26,27.095,27.095,27.095,27.095,1
20110201|2011-01-26 06:30,26,26.985,26.985,26.975,26.975,2
20110201|2011-01-26 07:00,26,26.975,26.975,26.975,26.975,2
20110201|2011-01-26 07:30,26,26.835,26.84,26.835,26.84,2
20110201|2011-01-26 08:00,26,26.77,26.77,26.77,26.77,3
20110201|2011-01-26 08:30,26,26.76,26.815,26.755,26.815,6
20110201|2011-01-26 09:00,26,26.915,26.915,26.915,26.915,2
20110201|2011-01-26 10:00,26,26.685,26.685,26.685,26.685,2
20110201|2011-01-26 10:30,26,26.655,26.655,26.655,26.655,2
20110201|2011-01-26 11:00,26,26.82,26.87,26.8,26.87,4
20110201|2011-01-26 11:30,26,26.93,27.01,26.93,27.01,3
20110201|2011-01-26 12:00,26,27.09,27.17,27.09,27.17,5
20110201|2011-01-26 12:30,26,27.105,27.105,27.105,27.105,1
20110201|2011-01-26 13:00,26,27.015,27.015,27,27,2
20110201|2011-01-26 13:30,26,27.135,27.135,27.135,27.135,1
20110201|2011-01-26 14:00,26,27.23,27.355,27.23,27.355,7
20110201|2011-01-26 14:30,26,27.43,27.435,27.355,27.435,7
20110201|2011-01-26 15:00,26,27.51,27.585,27.51,27.54,7
20110201|2011-01-26 15:30,26,27.545,27.545,27.545,27.545,1
20110201|2011-01-26 18:00,27,27.635,27.635,27.635,27.635,1
20110201|2011-01-26 20:00,27,27.57,27.57,27.57,27.57,1
20110201|2011-01-26 20:30,27,27.64,27.675,27.64,27.675,4
20110201|2011-01-26 21:00,27,27.745,27.765,27.745,27.765,4
20110201|2011-01-26 21:30,27,27.685,27.685,27.685,27.685,1
20110201|2011-01-26 22:00,27,27.665,27.665,27.62,27.62,3
20110201|2011-01-26 22:30,27,27.6,27.6,27.6,27.6,1
20110201|2011-01-26 23:00,27,27.58,27.58,27.58,27.58,1
20110201|2011-01-27 02:00,27,27.375,27.375,27.375,27.375,1
20110201|2011-01-27 02:30,27,27.37,27.37,27.29,27.295,13
20110201|2011-01-27 03:00,27,27.37,27.37,27.355,27.355,4
20110201|2011-01-27 04:00,27,27.35,27.35,27.35,27.35,1
20110201|2011-01-27 05:00,27,27.475,27.475,27.475,27.475,1
20110201|2011-01-27 05:30,27,27.355,27.355,27.355,27.355,1
20110201|2011-01-27 06:00,27,27.345,27.345,27.31,27.31,8
20110201|2011-01-27 07:30,27,27.505,27.51,27.505,27.51,8
20110201|2011-01-27 08:00,27,27.525,27.64,27.525,27.565,4
20110201|2011-01-27 08:30,27,27.68,27.68,27.625,27.625,8
20110201|2011-01-27 10:00,27,27.515,27.515,27,27,16
20110201|2011-01-27 10:30,27,26.835,26.915,26.835,26.915,8
20110201|2011-01-27 11:00,27,26.945,26.945,26.945,26.945,2
20110201|2011-01-27 11:30,27,26.935,27.09,26.935,27.09,6
20110201|2011-01-27 12:00,27,27.045,27.095,26.995,27.095,6
20110201|2011-01-27 12:30,27,26.875,26.885,26.815,26.885,6
20110201|2011-01-27 13:00,27,26.93,26.93,26.795,26.805,9
20110201|2011-01-27 13:30,27,26.795,26.875,26.795,26.845,6
20110201|2011-01-27 14:00,27,26.825,26.905,26.825,26.905,3
20110201|2011-01-27 19:30,28,26.695,26.695,26.505,26.505,13
20110201|2011-01-28 05:00,28,26.77,26.77,26.77,26.77,1
20110201|2011-01-28 08:00,28,26.735,26.755,26.735,26.755,3
20110201|2011-01-28 08:30,28,27.09,27.09,27.09,27.09,1
20110201|2011-01-28 09:00,28,27.39,27.39,27.39,27.39,1
20110201|2011-01-28 10:00,28,27.595,27.595,27.515,27.515,2
20110201|2011-01-28 10:30,28,27.71,27.88,27.71,27.88,2
20110201|2011-01-28 11:00,28,27.92,27.92,27.84,27.84,2
20110201|2011-01-28 12:00,28,27.87,27.935,27.87,27.92,5
20110201|2011-01-28 13:30,28,27.705,27.705,27.705,27.705,1
20110201|2011-01-28 14:30,28,27.95,27.95,27.95,27.95,2
20110201|2011-01-28 15:00,28,27.945,27.945,27.945,27.945,3
20110201|2011-01-31 03:00,31,27.775,27.775,27.775,27.775,1
20110201|2011-01-31 08:30,31,28.125,28.13,28.125,28.13,2
20110201|2011-02-01 09:00,1,27.995,27.995,27.995,27.995,1
20110201|2011-02-01 12:00,1,28.625,28.625,28.625,28.625,1
20110201|2011-02-01 12:30,1,28.45,28.45,28.45,28.45,1
20110201|2011-02-01 14:30,1,28.52,28.52,28.52,28.52,1
20110201|2011-02-02 06:00,2,28.22,28.22,28.22,28.22,1
20110201|2011-02-02 07:00,2,28.415,28.415,28.415,28.415,1
20110201|2011-02-02 08:30,2,28.255,28.255,28.255,28.255,1
20110201|2011-02-02 09:00,2,28.535,28.535,28.535,28.535,1
20110201|2011-02-02 12:30,2,28.245,28.245,28.245,28.245,1
20110201|2011-02-02 13:00,2,28.32,28.32,28.32,28.32,1
20110201|2011-02-02 21:30,3,28.295,28.295,28.295,28.295,1
20110201|2011-02-03 14:00,3,28.9,28.9,28.9,28.9,1
20110201|2011-02-04 06:30,4,28.875,28.875,28.875,28.875,1
20110201|2011-02-04 07:30,4,28.925,28.925,28.79,28.79,2
20110201|2011-02-04 08:00,4,28.985,28.985,28.985,28.985,1
20110201|2011-02-04 13:00,4,29.155,29.155,29.155,29.155,1
20110201|2011-02-04 14:00,4,29.09,29.09,29.09,29.09,1
20110201|2011-02-07 06:30,7,29.135,29.135,29.135,29.135,1
20110201|2011-02-07 07:00,7,29.25,29.25,29.25,29.25,1
20110201|2011-02-07 07:30,7,29.29,29.29,29.29,29.29,1
20110201|2011-02-08 09:00,8,29.87,29.87,29.87,29.87,1
20110201|2011-02-08 10:00,8,29.89,29.89,29.89,29.89,1
20110201|2011-02-08 10:30,8,30.095,30.095,30.095,30.095,1
20110201|2011-02-09 06:30,9,30.205,30.205,30.205,30.205,1
20110201|2011-02-09 13:30,9,30.07,30.115,30.07,30.115,2
20110201|2011-02-10 03:00,10,29.85,29.85,29.85,29.85,1
20110201|2011-02-11 09:00,11,30.15,30.15,30.15,30.15,1
20110201|2011-02-14 08:30,14,30.41,30.41,30.41,30.41,1
20110201|2011-02-14 09:00,14,30.4,30.4,30.4,30.4,1
20110201|2011-02-15 10:00,15,30.795,30.795,30.795,30.795,1
20110201|2011-02-16 07:30,16,30.6,30.6,30.6,30.6,1
20110201|2011-02-16 09:30,16,30.53,30.53,30.53,30.53,1
20110201|2011-02-16 10:00,16,30.5,30.5,30.5,30.5,3
20110201|2011-02-16 22:00,17,30.7,30.71,30.7,30.71,11
20110201|2011-02-17 04:30,17,30.64,30.645,30.635,30.64,10
20110201|2011-02-17 20:00,18,31.65,31.65,31.64,31.645,11
20110201|2011-02-18 06:00,18,31.88,31.88,31.88,31.88,1
20110201|2011-02-18 07:00,18,31.75,31.75,31.75,31.75,2
20110201|2011-02-18 07:30,18,31.725,31.78,31.725,31.78,3
20110201|2011-02-18 09:00,18,31.865,31.865,31.865,31.865,5
20110201|2011-02-18 10:30,18,32.57,32.57,32.57,32.57,1
20110201|2011-02-18 12:00,18,32.495,32.495,32.495,32.495,3
20110201|2011-02-18 16:00,18,32.635,32.635,32.635,32.635,1
20110201|2011-02-21 06:00,22,33.4,33.4,33.4,33.4,1
20110201|2011-02-21 10:30,22,33.735,33.735,33.735,33.735,2
20110201|2011-02-21 20:00,22,34.01,34.01,34.01,34.01,10
20110201|2011-02-21 21:30,22,33.255,33.255,33.255,33.255,8
20110201|2011-02-22 01:00,22,33.255,33.255,33.255,33.255,2
20110201|2011-02-22 01:30,22,33.29,33.295,33.29,33.295,2
20110201|2011-02-22 10:30,22,33.06,33.06,33.06,33.06,1
20110201|2011-02-22 20:30,23,33.075,33.075,33.075,33.075,5
20110201|2011-02-23 10:30,23,33.655,33.655,33.64,33.64,2
20110201|2011-02-23 21:00,24,33.56,33.56,33.56,33.56,10
20110301|2010-10-07 09:00,7,23.145,23.145,23.045,23.045,7
20110301|2010-10-07 09:30,7,23,23,22.875,22.875,34
20110301|2010-10-07 10:00,7,22.8,22.8,22.7,22.8,54
20110301|2010-10-07 10:30,7,22.825,22.875,22.8,22.8,9
20110301|2010-10-07 11:00,7,22.76,22.76,22.65,22.65,9
20110301|2010-10-07 11:30,7,22.56,22.715,22.55,22.715,23
20110301|2010-10-07 12:00,7,22.665,22.665,22.625,22.63,8
20110301|2010-10-07 12:30,7,22.655,22.685,22.6,22.685,8
20110301|2010-10-07 13:00,7,22.71,22.745,22.67,22.745,21
20110301|2010-10-07 13:30,7,22.72,22.72,22.675,22.675,2
20110301|2010-10-07 14:00,7,22.71,22.73,22.7,22.73,3
20110301|2010-10-07 14:30,7,22.625,22.625,22.605,22.605,2
20110301|2010-10-07 15:00,7,22.58,22.675,22.575,22.675,36
20110301|2010-10-07 15:30,7,22.615,22.635,22.605,22.635,75
20110301|2010-10-07 17:00,8,22.595,22.595,22.595,22.595,1
20110301|2010-10-07 17:30,8,22.65,22.65,22.65,22.65,1
20110301|2010-10-07 18:00,8,22.685,22.685,22.685,22.685,3
20110301|2010-10-07 18:30,8,22.625,22.66,22.62,22.66,8
20110301|2010-10-07 19:00,8,22.67,22.7,22.67,22.7,3
20110301|2010-10-07 19:30,8,22.52,22.52,22.52,22.52,20
20110301|2010-10-07 20:00,8,22.465,22.47,22.42,22.47,18
20110301|2010-10-07 20:30,8,22.46,22.48,22.46,22.48,2
20110301|2010-10-07 21:00,8,22.535,22.545,22.535,22.535,3
20110301|2010-10-07 21:30,8,22.66,22.66,22.66,22.66,5
20110301|2010-10-07 22:30,8,22.62,22.62,22.62,22.62,4
20110301|2010-10-07 23:30,8,22.7,22.725,22.7,22.725,3
20110301|2010-10-08 00:00,8,22.7,22.71,22.7,22.71,2
20110301|2010-10-08 01:00,8,22.585,22.62,22.585,22.62,4
20110301|2010-10-08 02:00,8,22.63,22.63,22.625,22.625,2
20110301|2010-10-08 02:30,8,22.63,22.63,22.63,22.63,1
20110301|2010-10-08 03:30,8,22.63,22.64,22.63,22.64,3
20110301|2010-10-08 04:00,8,22.605,22.625,22.605,22.625,8
20110301|2010-10-08 04:30,8,22.61,22.61,22.555,22.565,6
20110301|2010-10-08 05:00,8,22.52,22.52,22.52,22.52,1
20110301|2010-10-08 05:30,8,22.445,22.445,22.445,22.445,1
20110301|2010-10-08 06:00,8,22.475,22.55,22.475,22.55,6
20110301|2010-10-08 06:30,8,22.56,22.56,22.56,22.56,2
20110301|2010-10-08 07:00,8,22.67,22.715,22.67,22.715,5
20110301|2010-10-08 07:30,8,22.75,22.95,22.69,22.695,85
20110301|2010-10-08 08:00,8,22.725,22.885,22.68,22.86,12
20110301|2010-10-08 08:30,8,22.79,22.98,22.79,22.98,15
20110301|2010-10-08 09:00,8,22.965,23.06,22.965,22.98,14
20110301|2010-10-08 09:30,8,22.98,23.2,22.98,23.2,17
20110301|2010-10-08 10:00,8,23.215,23.355,23.215,23.33,12
20110301|2010-10-08 10:30,8,23.33,23.33,23.235,23.3,27
20110301|2010-10-08 11:00,8,23.325,23.325,23.26,23.26,3
20110301|2010-10-08 11:30,8,23.255,23.29,23.25,23.25,11
20110301|2010-10-08 12:00,8,23.25,23.25,23.155,23.16,96
20110301|2010-10-08 13:00,8,23.19,23.19,23.19,23.19,1
20110301|2010-10-08 14:00,8,23.25,23.27,23.25,23.27,2
20110301|2010-10-08 14:30,8,23.285,23.3,23.285,23.285,17
20110301|2010-10-08 15:00,8,23.295,23.3,23.285,23.285,16
20110301|2010-10-10 17:00,11,23.365,23.5,23.365,23.49,25
20110301|2010-10-10 17:30,11,23.475,23.475,23.475,23.475,1
20110301|2010-10-10 18:00,11,23.52,23.57,23.52,23.535,5
20110301|2010-10-10 18:30,11,23.565,23.695,23.565,23.695,8
20110301|2010-10-10 19:00,11,23.7,23.7,23.54,23.55,4
20110301|2010-10-10 19:30,11,23.565,23.565,23.565,23.565,1
20110301|2010-10-10 20:00,11,23.545,23.545,23.545,23.545,1
20110301|2010-10-10 21:30,11,23.505,23.505,23.49,23.49,15
20110301|2010-10-10 22:30,11,23.54,23.54,23.54,23.54,1
20110301|2010-10-10 23:30,11,23.475,23.475,23.475,23.475,1
20110301|2010-10-11 00:00,11,23.46,23.46,23.46,23.46,1
20110301|2010-10-11 02:00,11,23.36,23.36,23.36,23.36,1
20110301|2010-10-11 02:30,11,23.285,23.285,23.285,23.285,1
20110301|2010-10-11 03:00,11,23.315,23.315,23.315,23.315,1
20110301|2010-10-11 03:30,11,23.36,23.36,23.36,23.36,1
20110301|2010-10-11 04:30,11,23.34,23.34,23.34,23.34,1
20110301|2010-10-11 05:00,11,23.34,23.34,23.34,23.34,1
20110301|2010-10-11 05:30,11,23.315,23.315,23.315,23.315,1
20110301|2010-10-11 06:00,11,23.375,23.42,23.36,23.415,17
20110301|2010-10-11 06:30,11,23.42,23.425,23.39,23.4,25
20110301|2010-10-11 07:00,11,23.33,23.375,23.185,23.205,32
20110301|2010-10-11 07:30,11,23.16,23.21,23.16,23.21,10
20110301|2010-10-11 08:00,11,23.315,23.315,23.17,23.17,13
20110301|2010-10-11 08:30,11,23.22,23.27,23.22,23.265,7
20110301|2010-10-11 09:30,11,23.26,23.28,23.16,23.16,9
20110301|2010-10-11 10:00,11,23.215,23.33,23.21,23.33,8
20110301|2010-10-11 10:30,11,23.29,23.29,23.29,23.29,1
20110301|2010-10-11 11:00,11,23.26,23.375,23.26,23.375,28
20110301|2010-10-11 11:30,11,23.325,23.325,23.325,23.325,1
20110301|2010-10-11 12:00,11,23.375,23.42,23.37,23.42,37
20110301|2010-10-11 12:30,11,23.425,23.425,23.425,23.425,1
20110301|2010-10-11 14:00,11,23.31,23.31,23.31,23.31,1
20110301|2010-10-11 14:30,11,23.36,23.36,23.36,23.36,2
20110301|2010-10-11 15:00,11,23.325,23.325,23.325,23.325,1
20110301|2010-10-11 17:00,12,23.35,23.35,23.35,23.35,2
20110301|2010-10-11 18:00,12,23.29,23.29,23.29,23.29,1
20110301|2010-10-11 19:30,12,23.24,23.24,23.225,23.225,3
20110301|2010-10-11 20:00,12,23.215,23.215,23.18,23.18,2
20110301|2010-10-11 20:30,12,23.17,23.17,23.17,23.17,5
20110301|2010-10-11 21:00,12,23.17,23.17,23.16,23.16,7
20110301|2010-10-11 21:30,12,23.19,23.225,23.19,23.225,2
20110301|2010-10-11 22:00,12,23.25,23.25,23.25,23.25,1
20110301|2010-10-11 22:30,12,23.265,23.265,23.265,23.265,1
20110301|2010-10-11 23:00,12,23.23,23.23,23.225,23.225,5
20110301|2010-10-12 00:00,12,23.15,23.15,23.14,23.14,3
20110301|2010-10-12 00:30,12,23.17,23.17,23.09,23.095,11
20110301|2010-10-12 01:00,12,23.105,23.105,23.105,23.105,1
20110301|2010-10-12 02:00,12,23.17,23.17,23.155,23.155,2
20110301|2010-10-12 03:00,12,23.09,23.095,23.09,23.095,3
20110301|2010-10-12 03:30,12,23.015,23.015,23.015,23.015,10
20110301|2010-10-12 04:00,12,23.075,23.075,23.075,23.075,1
20110301|2010-10-12 04:30,12,23.1,23.105,23.1,23.105,2
20110301|2010-10-12 05:30,12,23.105,23.105,23.105,23.105,1
20110301|2010-10-12 06:00,12,23.095,23.095,23.095,23.095,1
20110301|2010-10-12 06:30,12,23.125,23.245,23.125,23.245,5
20110301|2010-10-12 07:00,12,23.28,23.28,23.185,23.215,76
20110301|2010-10-12 07:30,12,23.21,23.35,23.21,23.3,52
20110301|2010-10-12 08:00,12,23.27,23.27,23.27,23.27,1
20110301|2010-10-12 08:30,12,23.24,23.265,23.08,23.18,86
20110301|2010-10-12 09:00,12,23.195,23.195,23.185,23.185,25
20110301|2010-10-12 09:30,12,23.18,23.27,23.18,23.27,6
20110301|2010-10-12 10:00,12,23.3,23.3,23.245,23.28,3
20110301|2010-10-12 10:30,12,23.23,23.23,23.23,23.23,1
20110301|2010-10-12 11:30,12,23.24,23.24,23.215,23.215,10
20110301|2010-10-12 12:00,12,23.21,23.215,23.2,23.2,6
20110301|2010-10-12 13:00,12,23.28,23.53,23.28,23.43,11
20110301|2010-10-12 13:30,12,23.385,23.43,23.365,23.43,4
20110301|2010-10-12 14:00,12,23.38,23.38,23.38,23.38,1
20110301|2010-10-12 14:30,12,23.45,23.46,23.405,23.405,4
20110301|2010-10-12 19:30,13,23.425,23.465,23.425,23.465,2
20110301|2010-10-12 20:00,13,23.49,23.55,23.49,23.55,4
20110301|2010-10-12 21:30,13,23.59,23.59,23.59,23.59,2
20110301|2010-10-12 22:00,13,23.555,23.555,23.555,23.555,1
20110301|2010-10-12 22:30,13,23.535,23.545,23.535,23.545,4
20110301|2010-10-12 23:00,13,23.545,23.545,23.525,23.525,8
20110301|2010-10-12 23:30,13,23.51,23.51,23.48,23.48,18
20110301|2010-10-13 00:00,13,23.475,23.495,23.475,23.49,14
20110301|2010-10-13 01:00,13,23.495,23.535,23.495,23.535,4
20110301|2010-10-13 01:30,13,23.5,23.5,23.5,23.5,10
20110301|2010-10-13 02:00,13,23.555,23.555,23.555,23.555,3
20110301|2010-10-13 03:00,13,23.65,23.65,23.65,23.65,3
20110301|2010-10-13 03:30,13,23.59,23.61,23.59,23.61,3
20110301|2010-10-13 05:00,13,23.61,23.61,23.61,23.61,1
20110301|2010-10-13 06:30,13,23.61,23.64,23.6,23.605,25
20110301|2010-10-13 07:00,13,23.59,23.64,23.57,23.6,14
20110301|2010-10-13 07:30,13,23.615,23.625,23.54,23.61,24
20110301|2010-10-13 08:30,13,23.62,23.625,23.595,23.625,17
20110301|2010-10-13 09:00,13,23.625,23.76,23.625,23.725,45
20110301|2010-10-13 09:30,13,23.725,23.9,23.705,23.865,97
20110301|2010-10-13 10:00,13,23.835,23.93,23.835,23.88,28
20110301|2010-10-13 10:30,13,23.87,23.885,23.83,23.885,4
20110301|2010-10-13 11:00,13,23.885,23.97,23.885,23.965,5
20110301|2010-10-13 11:30,13,23.965,23.97,23.945,23.945,9
20110301|2010-10-13 12:00,13,23.955,24.015,23.955,23.97,40
20110301|2010-10-13 12:30,13,23.965,23.99,23.965,23.98,7
20110301|2010-10-13 13:00,13,23.97,24.02,23.965,23.965,4
20110301|2010-10-13 14:00,13,23.965,23.965,23.965,23.965,1
20110301|2010-10-13 14:30,13,24.035,24.055,24.035,24.055,3
20110301|2010-10-13 15:00,13,24.08,24.13,24.08,24.11,11
20110301|2010-10-13 15:30,13,24.09,24.095,24.07,24.07,4
20110301|2010-10-13 16:00,13,24.1,24.1,24.1,24.1,1
20110301|2010-10-13 18:00,14,24.12,24.12,24.12,24.12,1
20110301|2010-10-13 18:30,14,24.18,24.19,24.18,24.19,3
20110301|2010-10-13 19:00,14,24.21,24.285,24.21,24.265,28
20110301|2010-10-13 19:30,14,24.265,24.265,24.265,24.265,10
20110301|2010-10-13 20:00,14,24.25,24.25,24.25,24.25,1
20110301|2010-10-13 20:30,14,24.35,24.365,24.35,24.365,3
20110301|2010-10-13 21:00,14,24.405,24.435,24.4,24.4,16
20110301|2010-10-13 21:30,14,24.435,24.435,24.325,24.325,4
20110301|2010-10-13 22:00,14,24.355,24.36,24.35,24.36,6
20110301|2010-10-13 22:30,14,24.37,24.37,24.37,24.37,2
20110301|2010-10-13 23:30,14,24.34,24.4,24.34,24.4,2
20110301|2010-10-14 00:00,14,24.415,24.42,24.41,24.41,11
20110301|2010-10-14 00:30,14,24.42,24.42,24.41,24.415,5
20110301|2010-10-14 01:00,14,24.4,24.5,24.4,24.495,10
20110301|2010-10-14 01:30,14,24.495,24.91,24.495,24.885,18
20110301|2010-10-14 02:00,14,24.935,24.94,24.79,24.79,15
20110301|2010-10-14 02:30,14,24.725,24.845,24.725,24.845,2
20110301|2010-10-14 03:00,14,24.785,24.785,24.635,24.645,15
20110301|2010-10-14 03:30,14,24.605,24.68,24.605,24.68,3
20110301|2010-10-14 04:00,14,24.7,24.705,24.7,24.705,3
20110301|2010-10-14 04:30,14,24.635,24.635,24.52,24.52,105
20110301|2010-10-14 05:00,14,24.55,24.55,24.55,24.55,1
20110301|2010-10-14 05:30,14,24.51,24.51,24.51,24.51,2
20110301|2010-10-14 06:00,14,24.535,24.57,24.5,24.5,21
20110301|2010-10-14 06:30,14,24.52,24.615,24.52,24.615,5
20110301|2010-10-14 07:00,14,24.54,24.54,24.4,24.4,60
20110301|2010-10-14 07:30,14,24.4,24.505,24.3,24.405,40
20110301|2010-10-14 08:00,14,24.405,24.405,24.14,24.14,35
20110301|2010-10-14 08:30,14,24.2,24.38,24.2,24.33,37
20110301|2010-10-14 09:00,14,24.345,24.5,24.33,24.48,26
20110301|2010-10-14 09:30,14,24.495,24.635,24.49,24.62,13
20110301|2010-10-14 10:00,14,24.575,24.575,24.445,24.48,8
20110301|2010-10-14 10:30,14,24.34,24.49,24.34,24.42,13
20110301|2010-10-14 11:00,14,24.465,24.505,24.465,24.505,2
20110301|2010-10-14 11:30,14,24.48,24.545,24.455,24.545,6
20110301|2010-10-14 12:00,14,24.45,24.49,24.45,24.49,3
20110301|2010-10-14 12:30,14,24.6,24.63,24.585,24.63,6
20110301|2010-10-14 13:00,14,24.585,24.585,24.515,24.515,3
20110301|2010-10-14 13:30,14,24.52,24.535,24.485,24.485,7
20110301|2010-10-14 14:00,14,24.465,24.525,24.45,24.51,8
20110301|2010-10-14 14:30,14,24.58,24.63,24.57,24.63,7
20110301|2010-10-14 15:00,14,24.63,24.7,24.625,24.69,13
20110301|2010-10-14 15:30,14,24.7,24.71,24.7,24.71,2
20110301|2010-10-14 16:00,14,24.715,24.715,24.715,24.715,1
20110301|2010-10-14 17:30,15,24.79,24.83,24.79,24.83,6
20110301|2010-10-14 18:00,15,24.83,24.84,24.78,24.78,4
20110301|2010-10-14 18:30,15,24.805,24.805,24.755,24.755,4
20110301|2010-10-14 19:30,15,24.63,24.7,24.615,24.7,5
20110301|2010-10-14 20:00,15,24.705,24.705,24.705,24.705,1
20110301|2010-10-14 22:00,15,24.75,24.75,24.75,24.75,1
20110301|2010-10-14 22:30,15,24.9,24.9,24.83,24.83,2
20110301|2010-10-14 23:30,15,24.865,24.865,24.735,24.735,16
20110301|2010-10-15 00:00,15,24.735,24.755,24.725,24.725,7
20110301|2010-10-15 00:30,15,24.8,24.8,24.8,24.8,1
20110301|2010-10-15 01:00,15,24.81,24.81,24.81,24.81,1
20110301|2010-10-15 02:00,15,24.775,24.775,24.68,24.68,8
20110301|2010-10-15 02:30,15,24.63,24.63,24.63,24.63,5
20110301|2010-10-15 04:00,15,24.64,24.64,24.635,24.635,2
20110301|2010-10-15 04:30,15,24.63,24.63,24.63,24.63,4
20110301|2010-10-15 05:00,15,24.645,24.645,24.645,24.645,1
20110301|2010-10-15 05:30,15,24.605,24.625,24.55,24.55,18
20110301|2010-10-15 06:00,15,24.48,24.525,24.48,24.495,10
20110301|2010-10-15 07:00,15,24.55,24.76,24.545,24.76,11
20110301|2010-10-15 07:30,15,24.71,24.715,24.4,24.415,58
20110301|2010-10-15 08:00,15,24.41,24.59,24.365,24.59,27
20110301|2010-10-15 08:30,15,24.4,24.435,24.32,24.32,7
20110301|2010-10-15 09:00,15,24.405,24.405,24.15,24.22,41
20110301|2010-10-15 09:30,15,24.235,24.35,24.235,24.35,19
20110301|2010-10-15 10:00,15,24.37,24.465,24.37,24.45,24
20110301|2010-10-15 10:30,15,24.48,24.545,24.36,24.36,29
20110301|2010-10-15 11:00,15,24.395,24.41,24.28,24.41,44
20110301|2010-10-15 11:30,15,24.38,24.45,24.335,24.37,41
20110301|2010-10-15 12:00,15,24.33,24.385,24.325,24.375,35
20110301|2010-10-15 12:30,15,24.36,24.36,24.25,24.25,5
20110301|2010-10-15 13:00,15,24.23,24.295,24.21,24.28,29
20110301|2010-10-15 13:30,15,24.29,24.315,24.28,24.28,6
20110301|2010-10-15 14:00,15,24.27,24.3,24.27,24.3,4
20110301|2010-10-15 14:30,15,24.305,24.35,24.29,24.35,6
20110301|2010-10-15 15:30,15,24.37,24.375,24.37,24.37,3
20110301|2010-10-17 17:00,18,24.35,24.365,24.35,24.365,3
20110301|2010-10-17 17:30,18,24.325,24.325,24.28,24.28,2
20110301|2010-10-17 18:30,18,24.255,24.255,24.185,24.195,6
20110301|2010-10-17 19:00,18,24.05,24.05,23.84,23.84,65
20110301|2010-10-17 20:00,18,23.875,23.875,23.78,23.78,11
20110301|2010-10-17 21:00,18,23.835,23.855,23.835,23.855,7
20110301|2010-10-17 21:30,18,23.795,23.87,23.79,23.87,7
20110301|2010-10-17 22:30,18,23.895,23.905,23.895,23.905,3
20110301|2010-10-17 23:30,18,24.03,24.03,24.03,24.03,2
20110301|2010-10-18 01:00,18,24.005,24.015,24.005,24.015,2
20110301|2010-10-18 01:30,18,24.09,24.1,24.09,24.1,5
20110301|2010-10-18 02:00,18,24.065,24.065,23.975,23.975,7
20110301|2010-10-18 03:00,18,23.89,23.89,23.89,23.89,1
20110301|2010-10-18 03:30,18,23.925,23.925,23.925,23.925,1
20110301|2010-10-18 04:00,18,24.055,24.055,24.05,24.05,3
20110301|2010-10-18 04:30,18,24.015,24.015,24.015,24.015,1
20110301|2010-10-18 06:30,18,24.025,24.025,24.025,24.025,3
20110301|2010-10-18 07:00,18,24.18,24.18,24.18,24.18,1
20110301|2010-10-18 07:30,18,24.22,24.22,24.15,24.155,5
20110301|2010-10-18 08:00,18,24.25,24.255,24.155,24.155,7
20110301|2010-10-18 08:30,18,24.155,24.165,24.095,24.15,21
20110301|2010-10-18 09:00,18,24.235,24.32,24.235,24.305,18
20110301|2010-10-18 09:30,18,24.335,24.48,24.335,24.48,25
20110301|2010-10-18 10:00,18,24.52,24.52,24.475,24.475,5
20110301|2010-10-18 10:30,18,24.41,24.41,24.375,24.38,6
20110301|2010-10-18 11:00,18,24.4,24.48,24.4,24.48,11
20110301|2010-10-18 11:30,18,24.5,24.5,24.5,24.5,2
20110301|2010-10-18 12:00,18,24.47,24.47,24.47,24.47,1
20110301|2010-10-18 12:30,18,24.465,24.5,24.465,24.495,5
20110301|2010-10-18 13:00,18,24.49,24.52,24.49,24.515,12
20110301|2010-10-18 13:30,18,24.52,24.55,24.52,24.55,9
20110301|2010-10-18 14:00,18,24.555,24.57,24.525,24.525,18
20110301|2010-10-18 14:30,18,24.51,24.555,24.51,24.55,32
20110301|2010-10-18 15:00,18,24.555,24.555,24.555,24.555,1
20110301|2010-10-18 15:30,18,24.47,24.47,24.46,24.465,4
20110301|2010-10-18 17:30,19,24.405,24.405,24.405,24.405,1
20110301|2010-10-18 18:00,19,24.41,24.41,24.41,24.41,3
20110301|2010-10-18 20:00,19,24.38,24.38,24.34,24.34,5
20110301|2010-10-18 20:30,19,24.365,24.4,24.365,24.4,2
20110301|2010-10-18 22:30,19,24.36,24.36,24.33,24.33,2
20110301|2010-10-18 23:00,19,24.33,24.33,24.33,24.33,1
20110301|2010-10-18 23:30,19,24.305,24.335,24.305,24.335,7
20110301|2010-10-19 00:00,19,24.3,24.3,24.285,24.285,3
20110301|2010-10-19 00:30,19,24.275,24.275,24.275,24.275,1
20110301|2010-10-19 01:00,19,24.34,24.34,24.34,24.34,1
20110301|2010-10-19 01:30,19,24.335,24.335,24.335,24.335,4
20110301|2010-10-19 02:00,19,24.3,24.3,24.28,24.29,5
20110301|2010-10-19 03:30,19,24.395,24.395,24.395,24.395,1
20110301|2010-10-19 04:00,19,24.42,24.42,24.4,24.4,2
20110301|2010-10-19 04:30,19,24.355,24.355,24.355,24.355,1
20110301|2010-10-19 05:00,19,24.31,24.31,24.3,24.305,13
20110301|2010-10-19 05:30,19,24.355,24.355,24.355,24.355,3
20110301|2010-10-19 06:00,19,24.24,24.24,24.14,24.14,14
20110301|2010-10-19 06:30,19,24.07,24.07,23.95,24.005,18
20110301|2010-10-19 07:00,19,24.045,24.045,23.95,24.02,21
20110301|2010-10-19 07:30,19,24.005,24.005,23.715,23.735,79
20110301|2010-10-19 08:00,19,23.745,23.745,23.51,23.62,126
20110301|2010-10-19 08:30,19,23.58,23.745,23.58,23.715,45
20110301|2010-10-19 09:00,19,23.71,23.87,23.695,23.8,55
20110301|2010-10-19 09:30,19,23.85,23.885,23.785,23.805,25
20110301|2010-10-19 10:00,19,23.81,23.81,23.745,23.745,10
20110301|2010-10-19 10:30,19,23.89,23.97,23.89,23.945,13
20110301|2010-10-19 11:00,19,24.005,24.02,23.98,23.98,38
20110301|2010-10-19 11:30,19,23.99,23.99,23.935,23.97,8
20110301|2010-10-19 12:00,19,23.835,23.88,23.83,23.83,14
20110301|2010-10-19 13:30,19,23.65,23.65,23.64,23.64,4
20110301|2010-10-19 14:00,19,23.62,23.63,23.575,23.58,18
20110301|2010-10-19 14:30,19,23.45,23.48,23.325,23.375,50
20110301|2010-10-19 15:00,19,23.44,23.445,23.44,23.445,3
20110301|2010-10-19 15:30,19,23.42,23.42,23.41,23.415,4
20110301|2010-10-19 17:00,20,23.425,23.45,23.425,23.425,3
20110301|2010-10-19 18:30,20,23.4,23.4,23.35,23.35,3
20110301|2010-10-19 19:30,20,23.55,23.55,23.55,23.55,1
20110301|2010-10-19 21:00,20,23.51,23.51,23.51,23.51,5
20110301|2010-10-19 23:00,20,23.65,23.73,23.65,23.73,11
20110301|2010-10-19 23:30,20,23.79,23.81,23.78,23.78,16
20110301|2010-10-20 00:00,20,23.805,23.805,23.805,23.805,1
20110301|2010-10-20 00:30,20,23.705,23.705,23.705,23.705,2
20110301|2010-10-20 01:00,20,23.75,23.75,23.75,23.75,10
20110301|2010-10-20 02:30,20,23.87,23.9,23.87,23.9,13
20110301|2010-10-20 03:00,20,23.895,23.9,23.75,23.75,11
20110301|2010-10-20 03:30,20,23.785,23.815,23.785,23.815,12
20110301|2010-10-20 04:30,20,23.765,23.78,23.765,23.78,2
20110301|2010-10-20 06:00,20,23.79,23.79,23.79,23.79,1
20110301|2010-10-20 06:30,20,23.8,23.8,23.795,23.795,8
20110301|2010-10-20 07:00,20,23.8,23.865,23.8,23.82,20
20110301|2010-10-20 07:30,20,23.685,23.69,23.68,23.68,24
20110301|2010-10-20 08:00,20,23.6,23.62,23.585,23.62,10
20110301|2010-10-20 08:30,20,23.67,23.865,23.67,23.805,56
20110301|2010-10-20 09:00,20,23.78,23.855,23.715,23.8,19
20110301|2010-10-20 09:30,20,23.825,23.96,23.825,23.91,20
20110301|2010-10-20 10:00,20,23.92,23.955,23.88,23.905,31
20110301|2010-10-20 10:30,20,23.89,23.9,23.865,23.865,11
20110301|2010-10-20 11:00,20,23.865,23.915,23.865,23.885,6
20110301|2010-10-20 11:30,20,23.9,23.9,23.89,23.89,9
20110301|2010-10-20 12:00,20,23.935,23.935,23.91,23.92,15
20110301|2010-10-20 13:00,20,23.875,23.875,23.865,23.865,3
20110301|2010-10-20 13:30,20,23.95,23.98,23.945,23.945,11
20110301|2010-10-20 14:00,20,23.96,23.96,23.95,23.95,6
20110301|2010-10-20 14:30,20,23.9,23.9,23.88,23.88,2
20110301|2010-10-20 15:00,20,23.93,23.95,23.93,23.95,24
20110301|2010-10-20 15:30,20,23.95,23.95,23.95,23.95,3
20110301|2010-10-20 18:00,21,24.095,24.095,24.095,24.095,1
20110301|2010-10-20 18:30,21,24.05,24.05,24.05,24.05,1
20110301|2010-10-20 19:00,21,24.04,24.04,23.92,23.945,8
20110301|2010-10-20 19:30,21,23.96,23.975,23.955,23.975,6
20110301|2010-10-20 20:00,21,23.985,24.005,23.87,23.87,62
20110301|2010-10-20 20:30,21,23.94,23.955,23.925,23.925,37
20110301|2010-10-20 21:00,21,23.925,23.955,23.925,23.955,9
20110301|2010-10-20 21:30,21,23.955,23.955,23.955,23.955,2
20110301|2010-10-20 22:00,21,23.9,23.9,23.9,23.9,4
20110301|2010-10-20 22:30,21,23.9,23.9,23.9,23.9,3
20110301|2010-10-20 23:00,21,23.845,23.845,23.815,23.815,40
20110301|2010-10-20 23:30,21,23.755,23.8,23.755,23.8,2
20110301|2010-10-21 00:00,21,23.785,23.785,23.75,23.78,15
20110301|2010-10-21 00:30,21,23.81,23.81,23.795,23.795,11
20110301|2010-10-21 01:00,21,23.805,23.835,23.805,23.835,3
20110301|2010-10-21 02:00,21,23.72,23.775,23.72,23.775,7
20110301|2010-10-21 02:30,21,23.795,23.795,23.795,23.795,4
20110301|2010-10-21 03:00,21,23.82,23.99,23.82,23.99,14
20110301|2010-10-21 03:30,21,24.005,24.02,23.905,23.905,54
20110301|2010-10-21 04:00,21,23.905,23.915,23.895,23.895,4
20110301|2010-10-21 04:30,21,23.925,23.95,23.905,23.905,5
20110301|2010-10-21 05:30,21,23.96,23.965,23.96,23.965,3
20110301|2010-10-21 06:30,21,23.96,23.96,23.96,23.96,3
20110301|2010-10-21 07:00,21,23.97,23.97,23.875,23.885,17
20110301|2010-10-21 07:30,21,23.9,23.9,23.78,23.845,18
20110301|2010-10-21 08:00,21,23.75,23.79,23.75,23.79,6
20110301|2010-10-21 08:30,21,23.93,24.03,23.93,23.97,45
20110301|2010-10-21 09:00,21,23.99,24.05,23.955,24,17
20110301|2010-10-21 09:30,21,24.025,24.025,23.88,23.92,31
20110301|2010-10-21 10:00,21,23.85,23.85,23.78,23.79,14
20110301|2010-10-21 10:30,21,23.805,23.805,23.57,23.605,28
20110301|2010-10-21 11:00,21,23.58,23.61,23.55,23.61,5
20110301|2010-10-21 11:30,21,23.535,23.535,23.16,23.29,62
20110301|2010-10-21 12:00,21,23.33,23.33,23.195,23.23,10
20110301|2010-10-21 12:30,21,23.2,23.2,23.09,23.14,68
20110301|2010-10-21 13:00,21,23.13,23.29,23.13,23.29,24
20110301|2010-10-21 13:30,21,23.15,23.15,23.15,23.15,2
20110301|2010-10-21 14:00,21,23.21,23.25,23.19,23.25,8
20110301|2010-10-21 14:30,21,23.24,23.24,23.24,23.24,1
20110301|2010-10-21 15:00,21,23.2,23.2,23.2,23.2,4
20110301|2010-10-21 17:30,22,23.155,23.155,23.08,23.11,8
20110301|2010-10-21 18:30,22,23.2,23.2,23.2,23.2,3
20110301|2010-10-21 19:00,22,23.26,23.26,23.26,23.26,1
20110301|2010-10-21 19:30,22,23.3,23.3,23.3,23.3,2
20110301|2010-10-21 20:30,22,23.325,23.325,23.325,23.325,1
20110301|2010-10-21 21:00,22,23.31,23.31,23.31,23.31,4
20110301|2010-10-21 21:30,22,23.355,23.365,23.355,23.365,2
20110301|2010-10-21 22:00,22,23.355,23.43,23.355,23.43,6
20110301|2010-10-21 22:30,22,23.43,23.43,23.415,23.415,9
20110301|2010-10-21 23:30,22,23.335,23.335,23.315,23.315,2
20110301|2010-10-22 00:30,22,23.33,23.33,23.33,23.33,1
20110301|2010-10-22 01:30,22,23.3,23.3,23.2,23.2,3
20110301|2010-10-22 02:00,22,23.23,23.23,23.17,23.17,2
20110301|2010-10-22 02:30,22,23.05,23.05,22.91,22.99,74
20110301|2010-10-22 03:00,22,23.02,23.02,22.95,22.965,8
20110301|2010-10-22 03:30,22,23,23.005,23,23.005,4
20110301|2010-10-22 04:00,22,23.025,23.06,23.025,23.06,3
20110301|2010-10-22 04:30,22,23.055,23.135,23.055,23.135,10
20110301|2010-10-22 05:00,22,23.035,23.07,23.035,23.05,6
20110301|2010-10-22 06:30,22,23.125,23.23,23.125,23.21,18
20110301|2010-10-22 07:00,22,23.135,23.14,23,23.05,6
20110301|2010-10-22 07:30,22,23.125,23.225,23.125,23.225,15
20110301|2010-10-22 08:00,22,23.3,23.3,23.28,23.3,7
20110301|2010-10-22 08:30,22,23.195,23.23,23.14,23.14,56
20110301|2010-10-22 09:30,22,23.225,23.225,23.2,23.2,8
20110301|2010-10-22 10:00,22,23.13,23.13,23.13,23.13,1
20110301|2010-10-22 10:30,22,23.17,23.17,23.17,23.17,1
20110301|2010-10-22 11:00,22,23.2,23.2,23.2,23.2,2
20110301|2010-10-22 11:30,22,23.19,23.19,23.16,23.16,3
20110301|2010-10-22 12:00,22,23.155,23.19,23.155,23.19,30
20110301|2010-10-22 12:30,22,23.195,23.225,23.195,23.22,14
20110301|2010-10-22 13:00,22,23.2,23.29,23.2,23.29,2
20110301|2010-10-22 13:30,22,23.255,23.28,23.255,23.28,4
20110301|2010-10-22 14:30,22,23.3,23.325,23.3,23.325,4
20110301|2010-10-22 15:00,22,23.325,23.34,23.325,23.34,5
20110301|2010-10-22 15:30,22,23.34,23.34,23.33,23.33,2
20110301|2010-10-22 16:00,22,23.345,23.345,23.345,23.345,1
20110301|2010-10-24 17:00,25,23.39,23.5,23.39,23.5,13
20110301|2010-10-24 17:30,25,23.4,23.4,23.4,23.4,2
20110301|2010-10-24 18:00,25,23.435,23.435,23.435,23.435,1
20110301|2010-10-24 19:00,25,23.5,23.5,23.5,23.5,1
20110301|2010-10-24 19:30,25,23.515,23.555,23.515,23.535,8
20110301|2010-10-24 20:30,25,23.515,23.54,23.515,23.535,4
20110301|2010-10-24 21:00,25,23.6,23.62,23.6,23.62,12
20110301|2010-10-24 21:30,25,23.56,23.56,23.56,23.56,1
20110301|2010-10-24 22:00,25,23.565,23.565,23.565,23.565,2
20110301|2010-10-24 22:30,25,23.57,23.57,23.57,23.57,3
20110301|2010-10-24 23:30,25,23.58,23.64,23.57,23.64,25
20110301|2010-10-25 00:00,25,23.625,23.625,23.625,23.625,1
20110301|2010-10-25 00:30,25,23.62,23.71,23.62,23.69,23
20110301|2010-10-25 01:00,25,23.715,23.715,23.67,23.675,7
20110301|2010-10-25 02:00,25,23.83,23.85,23.81,23.82,14
20110301|2010-10-25 02:30,25,23.79,23.79,23.79,23.79,1
20110301|2010-10-25 03:00,25,23.77,23.77,23.77,23.77,1
20110301|2010-10-25 03:30,25,23.765,23.765,23.765,23.765,2
20110301|2010-10-25 04:00,25,23.77,23.77,23.745,23.745,6
20110301|2010-10-25 04:30,25,23.775,23.775,23.76,23.76,2
20110301|2010-10-25 05:00,25,23.765,23.765,23.765,23.765,1
20110301|2010-10-25 05:30,25,23.725,23.725,23.72,23.72,3
20110301|2010-10-25 06:00,25,23.71,23.71,23.71,23.71,1
20110301|2010-10-25 06:30,25,23.71,23.835,23.71,23.835,4
20110301|2010-10-25 07:00,25,23.84,23.865,23.84,23.86,24
20110301|2010-10-25 07:30,25,23.84,23.845,23.83,23.83,18
20110301|2010-10-25 08:00,25,23.86,23.87,23.86,23.87,4
20110301|2010-10-25 08:30,25,23.82,23.82,23.79,23.805,4
20110301|2010-10-25 09:00,25,23.76,23.78,23.725,23.78,5
20110301|2010-10-25 09:30,25,23.765,23.765,23.595,23.64,38
20110301|2010-10-25 10:00,25,23.59,23.59,23.52,23.52,6
20110301|2010-10-25 10:30,25,23.6,23.6,23.6,23.6,3
20110301|2010-10-25 11:00,25,23.625,23.64,23.565,23.565,27
20110301|2010-10-25 11:30,25,23.57,23.59,23.555,23.555,16
20110301|2010-10-25 12:00,25,23.52,23.615,23.485,23.615,38
20110301|2010-10-25 12:30,25,23.615,23.615,23.615,23.615,1
20110301|2010-10-25 13:00,25,23.715,23.715,23.715,23.715,2
20110301|2010-10-25 14:00,25,23.73,23.73,23.695,23.695,4
20110301|2010-10-25 14:30,25,23.74,23.74,23.74,23.74,2
20110301|2010-10-25 23:30,26,23.6,23.615,23.6,23.615,6
20110301|2010-10-26 00:00,26,23.625,23.625,23.625,23.625,1
20110301|2010-10-26 01:30,26,23.65,23.65,23.635,23.635,4
20110301|2010-10-26 02:00,26,23.635,23.635,23.625,23.625,6
20110301|2010-10-26 02:30,26,23.55,23.55,23.55,23.55,1
20110301|2010-10-26 03:00,26,23.535,23.55,23.53,23.545,23
20110301|2010-10-26 03:30,26,23.58,23.61,23.58,23.6,3
20110301|2010-10-26 04:00,26,23.545,23.545,23.545,23.545,1
20110301|2010-10-26 04:30,26,23.585,23.59,23.585,23.59,5
20110301|2010-10-26 06:00,26,23.52,23.53,23.5,23.5,26
20110301|2010-10-26 06:30,26,23.43,23.465,23.395,23.395,10
20110301|2010-10-26 07:00,26,23.435,23.435,23.22,23.29,77
20110301|2010-10-26 07:30,26,23.315,23.4,23.315,23.39,43
20110301|2010-10-26 08:00,26,23.38,23.38,23.31,23.34,15
20110301|2010-10-26 08:30,26,23.28,23.35,23.27,23.35,48
20110301|2010-10-26 09:00,26,23.375,23.625,23.375,23.625,47
20110301|2010-10-26 09:30,26,23.65,23.71,23.62,23.68,94
20110301|2010-10-26 10:00,26,23.685,23.685,23.58,23.665,46
20110301|2010-10-26 10:30,26,23.665,23.9,23.665,23.9,89
20110301|2010-10-26 11:00,26,23.95,24.01,23.93,23.94,31
20110301|2010-10-26 11:30,26,23.93,23.94,23.895,23.905,26
20110301|2010-10-26 12:00,26,23.925,23.94,23.88,23.885,55
20110301|2010-10-26 12:30,26,23.9,23.94,23.9,23.94,44
20110301|2010-10-26 13:00,26,23.875,23.875,23.8,23.845,13
20110301|2010-10-26 13:30,26,23.8,23.8,23.8,23.8,4
20110301|2010-10-26 14:00,26,23.82,23.89,23.82,23.88,12
20110301|2010-10-26 14:30,26,23.88,23.88,23.88,23.88,1
20110301|2010-10-26 15:30,26,23.905,23.91,23.905,23.91,3
20110301|2010-10-26 17:00,27,23.98,24.3,23.98,24.165,30
20110301|2010-10-26 17:30,27,24.14,24.28,24.14,24.28,19
20110301|2010-10-26 18:00,27,24.255,24.255,24.21,24.21,21
20110301|2010-10-26 18:30,27,24.205,24.22,24.165,24.165,8
20110301|2010-10-26 19:30,27,24.16,24.235,24.16,24.225,16
20110301|2010-10-26 20:00,27,24.225,24.225,24.14,24.14,16
20110301|2010-10-26 20:30,27,24.125,24.125,24.04,24.05,5
20110301|2010-10-26 21:00,27,24.1,24.125,24.1,24.12,7
20110301|2010-10-26 21:30,27,24.05,24.05,24.05,24.05,3
20110301|2010-10-26 22:00,27,24,24,23.895,23.915,31
20110301|2010-10-26 22:30,27,23.935,23.98,23.935,23.98,8
20110301|2010-10-26 23:00,27,23.965,23.965,23.965,23.965,5
20110301|2010-10-26 23:30,27,23.93,23.95,23.93,23.95,6
20110301|2010-10-27 00:00,27,23.85,23.885,23.83,23.855,19
20110301|2010-10-27 00:30,27,23.85,23.85,23.85,23.85,5
20110301|2010-10-27 01:00,27,23.84,23.84,23.84,23.84,1
20110301|2010-10-27 01:30,27,23.755,23.755,23.7,23.75,10
20110301|2010-10-27 02:00,27,23.68,23.68,23.6,23.6,19
20110301|2010-10-27 02:30,27,23.65,23.7,23.65,23.7,18
20110301|2010-10-27 03:00,27,23.67,23.705,23.67,23.705,21
20110301|2010-10-27 03:30,27,23.775,23.78,23.71,23.71,28
20110301|2010-10-27 04:00,27,23.72,23.765,23.72,23.75,39
20110301|2010-10-27 04:30,27,23.76,23.795,23.76,23.79,70
20110301|2010-10-27 05:00,27,23.82,23.82,23.82,23.82,10
20110301|2010-10-27 05:30,27,23.85,23.85,23.81,23.82,43
20110301|2010-10-27 06:00,27,23.815,23.815,23.7,23.7,26
20110301|2010-10-27 06:30,27,23.75,23.76,23.75,23.76,16
20110301|2010-10-27 07:00,27,23.7,23.7,23.575,23.6,35
20110301|2010-10-27 07:30,27,23.665,23.71,23.635,23.665,23
20110301|2010-10-27 08:00,27,23.71,23.745,23.68,23.71,15
20110301|2010-10-27 08:30,27,23.72,23.745,23.665,23.705,45
20110301|2010-10-27 09:00,27,23.69,23.69,23.5,23.5,57
20110301|2010-10-27 09:30,27,23.59,23.63,23.5,23.52,40
20110301|2010-10-27 10:00,27,23.485,23.545,23.445,23.545,22
20110301|2010-10-27 10:30,27,23.545,23.59,23.545,23.565,17
20110301|2010-10-27 11:00,27,23.565,23.565,23.505,23.525,21
20110301|2010-10-27 11:30,27,23.555,23.56,23.51,23.51,7
20110301|2010-10-27 12:00,27,23.435,23.525,23.435,23.525,21
20110301|2010-10-27 13:00,27,23.56,23.625,23.56,23.585,8
20110301|2010-10-27 13:30,27,23.7,23.7,23.65,23.685,12
20110301|2010-10-27 14:00,27,23.695,23.695,23.59,23.6,10
20110301|2010-10-27 14:30,27,23.61,23.66,23.595,23.66,25
20110301|2010-10-27 17:30,28,23.7,23.73,23.7,23.73,6
20110301|2010-10-27 18:00,28,23.67,23.7,23.67,23.7,8
20110301|2010-10-27 18:30,28,23.73,23.77,23.73,23.76,13
20110301|2010-10-27 19:00,28,23.8,23.8,23.755,23.76,23
20110301|2010-10-27 19:30,28,23.75,23.775,23.745,23.745,7
20110301|2010-10-27 20:00,28,23.745,23.75,23.7,23.75,6
20110301|2010-10-27 20:30,28,23.7,23.705,23.68,23.705,5
20110301|2010-10-27 22:00,28,23.75,23.75,23.75,23.75,1
20110301|2010-10-27 22:30,28,23.74,23.74,23.74,23.74,1
20110301|2010-10-27 23:00,28,23.73,23.73,23.73,23.73,1
20110301|2010-10-27 23:30,28,23.72,23.72,23.7,23.7,5
20110301|2010-10-28 00:00,28,23.625,23.625,23.625,23.625,1
20110301|2010-10-28 00:30,28,23.64,23.69,23.64,23.685,22
20110301|2010-10-28 01:00,28,23.69,23.69,23.63,23.66,7
20110301|2010-10-28 01:30,28,23.645,23.66,23.645,23.66,3
20110301|2010-10-28 02:00,28,23.64,23.675,23.625,23.625,8
20110301|2010-10-28 02:30,28,23.575,23.615,23.575,23.615,3
20110301|2010-10-28 03:00,28,23.64,23.66,23.64,23.66,7
20110301|2010-10-28 03:30,28,23.68,23.75,23.68,23.75,16
20110301|2010-10-28 04:00,28,23.76,23.76,23.75,23.75,2
20110301|2010-10-28 04:30,28,23.71,23.72,23.705,23.72,4
20110301|2010-10-28 05:00,28,23.72,23.72,23.7,23.7,11
20110301|2010-10-28 05:30,28,23.735,23.75,23.725,23.75,6
20110301|2010-10-28 06:00,28,23.82,23.82,23.765,23.795,9
20110301|2010-10-28 06:30,28,23.795,23.795,23.745,23.755,3
20110301|2010-10-28 07:00,28,23.82,23.88,23.82,23.88,28
20110301|2010-10-28 07:30,28,23.9,23.905,23.8,23.835,53
20110301|2010-10-28 08:00,28,23.85,23.865,23.8,23.8,9
20110301|2010-10-28 08:30,28,23.82,23.83,23.775,23.785,15
20110301|2010-10-28 09:00,28,23.82,23.84,23.74,23.74,23
20110301|2010-10-28 09:30,28,23.725,23.73,23.65,23.72,43
20110301|2010-10-28 10:00,28,23.73,24.055,23.73,24.055,80
20110301|2010-10-28 10:30,28,24.005,24.015,23.955,23.955,35
20110301|2010-10-28 11:00,28,23.92,23.98,23.92,23.98,11
20110301|2010-10-28 11:30,28,23.935,23.935,23.89,23.89,12
20110301|2010-10-28 12:00,28,23.985,23.985,23.91,23.94,23
20110301|2010-10-28 12:30,28,23.94,23.96,23.94,23.96,6
20110301|2010-10-28 13:00,28,23.95,23.95,23.95,23.95,1
20110301|2010-10-28 13:30,28,23.99,23.995,23.98,23.98,3
20110301|2010-10-28 14:00,28,23.985,23.985,23.95,23.95,3
20110301|2010-10-28 14:30,28,23.99,24.035,23.99,24.02,56
20110301|2010-10-28 15:00,28,24.05,24.07,24.05,24.07,4
20110301|2010-10-28 17:30,29,24.05,24.05,24.045,24.05,6
20110301|2010-10-28 18:00,29,24.02,24.02,24.02,24.02,1
20110301|2010-10-28 18:30,29,24.02,24.045,24.02,24.045,3
20110301|2010-10-28 19:30,29,24.02,24.02,24.02,24.02,2
20110301|2010-10-28 20:00,29,24,24,24,24,1
20110301|2010-10-28 20:30,29,24.02,24.07,24.02,24.07,8
20110301|2010-10-28 21:00,29,24.085,24.085,24.06,24.06,11
20110301|2010-10-28 23:30,29,24.005,24.01,23.935,23.945,23
20110301|2010-10-29 00:00,29,23.95,23.955,23.95,23.955,3
20110301|2010-10-29 00:30,29,23.95,23.96,23.94,23.955,11
20110301|2010-10-29 01:00,29,23.915,23.915,23.915,23.915,4
20110301|2010-10-29 01:30,29,24.015,24.015,24.015,24.015,1
20110301|2010-10-29 02:00,29,24.015,24.015,24.015,24.015,1
20110301|2010-10-29 02:30,29,23.99,23.99,23.925,23.925,18
20110301|2010-10-29 03:00,29,23.96,23.96,23.93,23.93,15
20110301|2010-10-29 03:30,29,23.83,23.88,23.83,23.88,26
20110301|2010-10-29 04:00,29,23.895,23.93,23.89,23.895,21
20110301|2010-10-29 04:30,29,23.895,23.895,23.815,23.865,53
20110301|2010-10-29 05:00,29,23.84,23.9,23.84,23.9,14
20110301|2010-10-29 05:30,29,23.92,24.05,23.92,24.04,35
20110301|2010-10-29 06:00,29,24.04,24.04,23.98,24.005,31
20110301|2010-10-29 06:30,29,24.065,24.19,24.065,24.18,33
20110301|2010-10-29 07:00,29,24.16,24.29,24.13,24.17,80
20110301|2010-10-29 07:30,29,24.185,24.215,24.145,24.205,69
20110301|2010-10-29 08:00,29,24.21,24.21,24.08,24.135,31
20110301|2010-10-29 08:30,29,24.14,24.19,24.09,24.165,72
20110301|2010-10-29 09:00,29,24.21,24.35,24.21,24.35,29
20110301|2010-10-29 09:30,29,24.32,24.325,24.235,24.235,28
20110301|2010-10-29 10:00,29,24.27,24.325,24.27,24.32,12
20110301|2010-10-29 10:30,29,24.315,24.315,24.245,24.26,18
20110301|2010-10-29 11:00,29,24.28,24.32,24.28,24.32,27
20110301|2010-10-29 11:30,29,24.35,24.63,24.35,24.55,96
20110301|2010-10-29 12:00,29,24.555,24.64,24.525,24.635,146
20110301|2010-10-29 12:30,29,24.615,24.685,24.615,24.68,16
20110301|2010-10-29 13:00,29,24.64,24.695,24.64,24.67,6
20110301|2010-10-29 13:30,29,24.66,24.66,24.655,24.655,4
20110301|2010-10-29 14:00,29,24.65,24.74,24.65,24.74,58
20110301|2010-10-29 14:30,29,24.74,24.76,24.735,24.75,40
20110301|2010-10-29 15:00,29,24.78,24.785,24.765,24.765,6
20110301|2010-10-29 15:30,29,24.785,24.8,24.785,24.8,6
20110301|2010-10-29 16:00,29,24.81,24.81,24.81,24.81,4
20110301|2010-10-31 17:00,1,24.82,24.98,24.8,24.96,29
20110301|2010-10-31 18:00,1,24.975,24.975,24.975,24.975,1
20110301|2010-10-31 18:30,1,25.03,25.03,25.02,25.02,4
20110301|2010-10-31 19:00,1,24.97,24.98,24.93,24.98,4
20110301|2010-10-31 19:30,1,24.95,24.95,24.84,24.84,6
20110301|2010-10-31 20:00,1,24.86,24.935,24.86,24.895,8
20110301|2010-10-31 21:00,1,24.945,24.945,24.93,24.93,3
20110301|2010-10-31 21:30,1,24.9,24.9,24.895,24.895,5
20110301|2010-10-31 23:00,1,24.925,24.925,24.925,24.925,1
20110301|2010-10-31 23:30,1,24.98,24.98,24.98,24.98,1
20110301|2010-11-01 00:30,1,25.085,25.085,25.085,25.085,3
20110301|2010-11-01 01:00,1,25.055,25.055,25.055,25.055,2
20110301|2010-11-01 01:30,1,25.045,25.05,25.04,25.04,5
20110301|2010-11-01 02:00,1,25.01,25.01,24.915,24.92,27
20110301|2010-11-01 02:30,1,24.97,25,24.97,24.98,6
20110301|2010-11-01 03:00,1,24.97,24.97,24.85,24.865,19
20110301|2010-11-01 03:30,1,24.87,24.895,24.87,24.88,23
20110301|2010-11-01 04:00,1,24.9,24.99,24.895,24.98,26
20110301|2010-11-01 04:30,1,24.95,24.95,24.945,24.945,2
20110301|2010-11-01 05:00,1,24.97,24.97,24.97,24.97,1
20110301|2010-11-01 05:30,1,24.965,24.975,24.96,24.975,8
20110301|2010-11-01 06:00,1,25.04,25.06,24.99,24.99,50
20110301|2010-11-01 06:30,1,25.005,25.04,24.965,24.965,5
20110301|2010-11-01 07:00,1,24.985,24.985,24.89,24.89,65
20110301|2010-11-01 07:30,1,24.85,24.92,24.83,24.875,47
20110301|2010-11-01 08:00,1,24.965,24.99,24.935,24.935,8
20110301|2010-11-01 08:30,1,24.915,25,24.9,24.9,14
20110301|2010-11-01 09:00,1,24.905,24.915,24.69,24.74,42
20110301|2010-11-01 09:30,1,24.8,24.85,24.74,24.79,34
20110301|2010-11-01 10:00,1,24.75,24.785,24.585,24.605,56
20110301|2010-11-01 10:30,1,24.605,24.695,24.58,24.695,26
20110301|2010-11-01 11:00,1,24.71,24.79,24.64,24.77,20
20110301|2010-11-01 11:30,1,24.75,24.755,24.62,24.62,18
20110301|2010-11-01 12:00,1,24.65,24.65,24.6,24.635,15
20110301|2010-11-01 12:30,1,24.65,24.7,24.65,24.7,4
20110301|2010-11-01 13:00,1,24.655,24.655,24.63,24.63,2
20110301|2010-11-01 13:30,1,24.63,24.67,24.62,24.67,4
20110301|2010-11-01 14:00,1,24.67,24.675,24.63,24.63,5
20110301|2010-11-01 14:30,1,24.675,24.7,24.675,24.68,23
20110301|2010-11-01 15:00,1,24.675,24.675,24.675,24.675,3
20110301|2010-11-01 15:30,1,24.7,24.73,24.7,24.73,3
20110301|2010-11-01 16:00,1,24.74,24.74,24.73,24.73,2
20110301|2010-11-01 17:00,2,24.705,24.705,24.705,24.705,1
20110301|2010-11-01 18:30,2,24.78,24.8,24.765,24.8,8
20110301|2010-11-01 19:00,2,24.85,24.85,24.825,24.825,3
20110301|2010-11-01 19:30,2,24.815,24.815,24.815,24.815,1
20110301|2010-11-01 21:00,2,24.77,24.77,24.77,24.77,1
20110301|2010-11-01 21:30,2,24.76,24.76,24.76,24.76,5
20110301|2010-11-01 22:30,2,24.845,24.845,24.84,24.84,3
20110301|2010-11-01 23:00,2,24.825,24.825,24.825,24.825,1
20110301|2010-11-01 23:30,2,24.815,24.815,24.815,24.815,2
20110301|2010-11-02 01:00,2,24.85,24.855,24.85,24.855,2
20110301|2010-11-02 02:00,2,24.785,24.785,24.785,24.785,1
20110301|2010-11-02 02:30,2,24.74,24.77,24.73,24.77,4
20110301|2010-11-02 03:00,2,24.755,24.755,24.755,24.755,2
20110301|2010-11-02 04:00,2,24.795,24.795,24.795,24.795,1
20110301|2010-11-02 05:30,2,24.815,24.815,24.81,24.81,2
20110301|2010-11-02 06:00,2,24.8,24.8,24.755,24.755,19
20110301|2010-11-02 06:30,2,24.745,24.745,24.71,24.715,5
20110301|2010-11-02 07:00,2,24.785,24.9,24.785,24.9,13
20110301|2010-11-02 07:30,2,24.945,24.965,24.925,24.94,24
20110301|2010-11-02 08:00,2,24.895,24.91,24.85,24.905,26
20110301|2010-11-02 08:30,2,24.82,24.91,24.815,24.885,14
20110301|2010-11-02 09:00,2,24.885,24.935,24.885,24.91,3
20110301|2010-11-02 09:30,2,24.875,24.875,24.72,24.72,25
20110301|2010-11-02 10:00,2,24.75,24.8,24.75,24.79,26
20110301|2010-11-02 10:30,2,24.755,24.79,24.745,24.775,14
20110301|2010-11-02 11:00,2,24.85,24.855,24.85,24.855,3
20110301|2010-11-02 11:30,2,24.77,24.81,24.77,24.81,19
20110301|2010-11-02 12:00,2,24.83,24.95,24.82,24.95,54
20110301|2010-11-02 12:30,2,24.92,24.965,24.91,24.955,19
20110301|2010-11-02 13:00,2,24.935,24.935,24.9,24.915,9
20110301|2010-11-02 14:00,2,24.94,24.94,24.94,24.94,2
20110301|2010-11-02 15:00,2,24.9,24.93,24.9,24.925,4
20110301|2010-11-02 15:30,2,24.94,24.99,24.94,24.97,9
20110301|2010-11-02 16:00,2,24.98,24.99,24.98,24.99,2
20110301|2010-11-02 17:00,3,25.02,25.025,25.005,25.01,5
20110301|2010-11-02 19:00,3,24.89,24.9,24.89,24.9,4
20110301|2010-11-02 19:30,3,24.88,24.88,24.88,24.88,3
20110301|2010-11-02 20:00,3,24.88,24.88,24.88,24.88,1
20110301|2010-11-02 20:30,3,24.815,24.82,24.81,24.81,11
20110301|2010-11-02 22:00,3,24.87,24.87,24.87,24.87,1
20110301|2010-11-02 22:30,3,24.86,24.86,24.86,24.86,1
20110301|2010-11-03 01:00,3,24.875,24.875,24.875,24.875,1
20110301|2010-11-03 02:30,3,24.865,24.865,24.86,24.86,2
20110301|2010-11-03 04:30,3,24.865,24.965,24.86,24.965,8
20110301|2010-11-03 05:00,3,24.97,25.01,24.97,24.98,19
20110301|2010-11-03 06:00,3,24.945,24.945,24.945,24.945,1
20110301|2010-11-03 06:30,3,24.95,25.05,24.95,25.05,38
20110301|2010-11-03 07:00,3,25.065,25.065,24.985,24.985,9
20110301|2010-11-03 07:30,3,24.985,25.02,24.895,24.92,13
20110301|2010-11-03 08:00,3,24.955,24.955,24.795,24.865,92
20110301|2010-11-03 08:30,3,24.85,24.85,24.85,24.85,7
20110301|2010-11-03 09:00,3,24.805,24.925,24.805,24.865,44
20110301|2010-11-03 09:30,3,24.865,24.875,24.45,24.54,137
20110301|2010-11-03 10:00,3,24.515,24.515,23.99,24.18,178
20110301|2010-11-03 10:30,3,24.175,24.33,24.15,24.295,43
20110301|2010-11-03 11:00,3,24.3,24.3,24.22,24.225,57
20110301|2010-11-03 11:30,3,24.335,24.51,24.335,24.49,45
20110301|2010-11-03 12:00,3,24.46,24.525,24.45,24.475,71
20110301|2010-11-03 12:30,3,24.46,24.475,24.46,24.475,6
20110301|2010-11-03 13:00,3,24.475,24.945,24.18,24.315,167
20110301|2010-11-03 13:30,3,24.345,24.85,24.195,24.84,66
20110301|2010-11-03 14:00,3,24.75,24.85,24.74,24.77,10
20110301|2010-11-03 14:30,3,24.77,24.87,24.735,24.81,29
20110301|2010-11-03 15:00,3,24.9,24.95,24.9,24.92,39
20110301|2010-11-03 15:30,3,24.93,24.93,24.89,24.89,6
20110301|2010-11-03 16:00,3,24.9,24.9,24.9,24.9,1
20110301|2010-11-03 18:00,4,24.865,24.865,24.865,24.865,2
20110301|2010-11-03 18:30,4,24.95,24.95,24.92,24.92,2
20110301|2010-11-03 19:00,4,24.965,24.965,24.96,24.96,6
20110301|2010-11-03 19:30,4,24.945,24.945,24.945,24.945,8
20110301|2010-11-03 20:00,4,24.98,25,24.935,24.935,14
20110301|2010-11-03 20:30,4,25.04,25.22,25.04,25.145,39
20110301|2010-11-03 21:00,4,25.205,25.205,25.14,25.14,4
20110301|2010-11-03 21:30,4,25.195,25.245,25.19,25.195,35
20110301|2010-11-03 22:00,4,25.205,25.22,25.195,25.21,7
20110301|2010-11-03 22:30,4,25.145,25.16,25.145,25.155,7
20110301|2010-11-03 23:30,4,25.12,25.12,25.035,25.06,32
20110301|2010-11-04 00:00,4,25.055,25.055,25.02,25.025,16
20110301|2010-11-04 00:30,4,25.035,25.04,25.035,25.04,2
20110301|2010-11-04 01:00,4,25.04,25.04,25.04,25.04,2
20110301|2010-11-04 01:30,4,25.025,25.04,25.025,25.03,5
20110301|2010-11-04 02:00,4,25.085,25.11,25.025,25.025,6
20110301|2010-11-04 02:30,4,25.04,25.13,25.04,25.09,22
20110301|2010-11-04 03:00,4,25.095,25.22,25.095,25.22,40
20110301|2010-11-04 03:30,4,25.22,25.23,25.16,25.19,27
20110301|2010-11-04 04:00,4,25.21,25.21,25.19,25.19,11
20110301|2010-11-04 04:30,4,25.3,25.44,25.295,25.425,40
20110301|2010-11-04 05:00,4,25.44,25.48,25.365,25.37,51
20110301|2010-11-04 05:30,4,25.365,25.415,25.36,25.415,6
20110301|2010-11-04 06:00,4,25.365,25.4,25.365,25.39,5
20110301|2010-11-04 06:30,4,25.39,25.4,25.36,25.4,9
20110301|2010-11-04 07:00,4,25.45,25.615,25.4,25.58,31
20110301|2010-11-04 07:30,4,25.565,25.695,25.535,25.63,89
20110301|2010-11-04 08:00,4,25.58,25.605,25.525,25.555,46
20110301|2010-11-04 08:30,4,25.555,25.595,25.51,25.565,43
20110301|2010-11-04 09:00,4,25.53,25.59,25.52,25.585,62
20110301|2010-11-04 09:30,4,25.585,25.65,25.53,25.65,69
20110301|2010-11-04 10:00,4,25.655,25.76,25.64,25.705,114
20110301|2010-11-04 10:30,4,25.725,25.73,25.615,25.63,30
20110301|2010-11-04 11:00,4,25.64,25.755,25.64,25.73,43
20110301|2010-11-04 11:30,4,25.73,25.935,25.73,25.925,120
20110301|2010-11-04 12:00,4,25.915,26.135,25.905,26.02,116
20110301|2010-11-04 12:30,4,26.02,26.02,25.935,25.935,54
20110301|2010-11-04 13:00,4,25.925,26.02,25.925,26.02,7
20110301|2010-11-04 13:30,4,26,26.025,25.995,26.025,6
20110301|2010-11-04 14:00,4,26.05,26.155,26.05,26.155,40
20110301|2010-11-04 14:30,4,26.15,26.295,26.15,26.265,21
20110301|2010-11-04 15:00,4,26.32,26.33,26.26,26.325,10
20110301|2010-11-04 15:30,4,26.32,26.325,26.27,26.305,14
20110301|2010-11-04 16:00,4,26.415,26.415,26.415,26.415,2
20110301|2010-11-04 17:00,5,26.385,26.39,26.36,26.39,13
20110301|2010-11-04 18:00,5,26.275,26.275,26.23,26.23,5
20110301|2010-11-04 18:30,5,26.26,26.265,26.225,26.225,23
20110301|2010-11-04 19:00,5,26.21,26.27,26.21,26.27,6
20110301|2010-11-04 19:30,5,26.25,26.25,26.23,26.23,2
20110301|2010-11-04 20:00,5,26.28,26.3,26.28,26.3,3
20110301|2010-11-04 20:30,5,26.305,26.33,26.29,26.29,4
20110301|2010-11-04 21:00,5,26.325,26.495,26.31,26.495,13
20110301|2010-11-04 21:30,5,26.57,26.625,26.57,26.585,12
20110301|2010-11-04 22:00,5,26.6,26.63,26.6,26.63,2
20110301|2010-11-04 22:30,5,26.645,26.645,26.64,26.64,3
20110301|2010-11-04 23:00,5,26.6,26.6,26.6,26.6,3
20110301|2010-11-04 23:30,5,26.57,26.6,26.57,26.6,6
20110301|2010-11-05 00:00,5,26.675,26.675,26.595,26.595,6
20110301|2010-11-05 00:30,5,26.58,26.59,26.5,26.505,14
20110301|2010-11-05 01:00,5,26.49,26.51,26.43,26.45,14
20110301|2010-11-05 01:30,5,26.495,26.515,26.37,26.37,6
20110301|2010-11-05 02:00,5,26.325,26.375,26.29,26.29,49
20110301|2010-11-05 02:30,5,26.4,26.405,26.24,26.24,14
20110301|2010-11-05 03:00,5,26.225,26.235,26.135,26.18,34
20110301|2010-11-05 03:30,5,26.205,26.295,26.205,26.275,5
20110301|2010-11-05 04:00,5,26.25,26.265,26.14,26.265,5
20110301|2010-11-05 04:30,5,26.08,26.12,26.05,26.12,18
20110301|2010-11-05 05:00,5,26.12,26.145,26.105,26.135,18
20110301|2010-11-05 05:30,5,26.145,26.145,26.06,26.075,9
20110301|2010-11-05 06:00,5,26.045,26.09,26.025,26.09,9
20110301|2010-11-05 07:00,5,26.21,26.225,26.035,26.06,71
20110301|2010-11-05 07:30,5,26,26.195,25.95,26.16,243
20110301|2010-11-05 08:00,5,26.145,26.195,26.12,26.19,126
20110301|2010-11-05 08:30,5,26.22,26.44,26.15,26.44,74
20110301|2010-11-05 09:00,5,26.44,26.61,26.4,26.61,110
20110301|2010-11-05 09:30,5,26.65,26.96,26.65,26.88,187
20110301|2010-11-05 10:00,5,26.895,26.93,26.74,26.74,146
20110301|2010-11-05 10:30,5,26.745,26.76,26.62,26.62,147
20110301|2010-11-05 11:00,5,26.605,26.62,26.48,26.615,53
20110301|2010-11-05 11:30,5,26.64,26.85,26.64,26.785,71
20110301|2010-11-05 12:00,5,26.85,26.855,26.77,26.825,83
20110301|2010-11-05 12:30,5,26.755,26.78,26.755,26.78,10
20110301|2010-11-05 13:00,5,26.76,26.76,26.7,26.7,15
20110301|2010-11-05 13:30,5,26.71,26.775,26.71,26.775,16
20110301|2010-11-05 14:00,5,26.7,26.72,26.7,26.71,12
20110301|2010-11-05 14:30,5,26.74,26.82,26.735,26.82,6
20110301|2010-11-05 15:00,5,26.81,26.81,26.755,26.795,6
20110301|2010-11-07 17:00,8,26.86,26.92,26.775,26.845,35
20110301|2010-11-07 17:30,8,26.8,26.96,26.8,26.96,18
20110301|2010-11-07 18:00,8,27.055,27.055,26.965,27,8
20110301|2010-11-07 18:30,8,26.975,26.975,26.94,26.94,6
20110301|2010-11-07 19:00,8,26.905,26.93,26.85,26.89,7
20110301|2010-11-07 19:30,8,26.895,26.895,26.78,26.855,39
20110301|2010-11-07 20:00,8,26.8,26.83,26.68,26.815,34
20110301|2010-11-07 20:30,8,26.815,26.85,26.815,26.85,15
20110301|2010-11-07 21:00,8,26.86,26.86,26.86,26.86,1
20110301|2010-11-07 21:30,8,26.77,26.785,26.76,26.76,10
20110301|2010-11-07 22:00,8,26.805,26.85,26.805,26.85,10
20110301|2010-11-07 22:30,8,26.79,26.79,26.7,26.78,20
20110301|2010-11-07 23:00,8,26.855,26.915,26.855,26.915,9
20110301|2010-11-07 23:30,8,26.93,26.93,26.845,26.845,7
20110301|2010-11-08 00:00,8,26.9,26.9,26.9,26.9,1
20110301|2010-11-08 00:30,8,26.9,26.9,26.825,26.84,11
20110301|2010-11-08 01:00,8,26.76,26.835,26.75,26.835,10
20110301|2010-11-08 01:30,8,26.84,26.84,26.775,26.775,4
20110301|2010-11-08 02:00,8,26.745,26.75,26.605,26.665,32
20110301|2010-11-08 02:30,8,26.63,26.705,26.63,26.665,17
20110301|2010-11-08 03:00,8,26.685,26.685,26.6,26.665,15
20110301|2010-11-08 03:30,8,26.68,26.77,26.655,26.75,27
20110301|2010-11-08 04:00,8,26.72,26.74,26.72,26.73,15
20110301|2010-11-08 04:30,8,26.73,26.745,26.72,26.745,12
20110301|2010-11-08 05:00,8,26.695,26.775,26.67,26.775,10
20110301|2010-11-08 05:30,8,26.77,26.78,26.735,26.755,40
20110301|2010-11-08 06:00,8,26.775,26.885,26.775,26.88,57
20110301|2010-11-08 06:30,8,26.885,26.925,26.82,26.83,86
20110301|2010-11-08 07:00,8,26.845,26.995,26.845,26.86,58
20110301|2010-11-08 07:30,8,26.85,26.93,26.85,26.91,24
20110301|2010-11-08 08:00,8,26.875,26.875,26.745,26.77,54
20110301|2010-11-08 08:30,8,26.8,26.9,26.69,26.705,64
20110301|2010-11-08 09:00,8,26.73,26.845,26.725,26.84,23
20110301|2010-11-08 09:30,8,26.79,26.92,26.79,26.86,63
20110301|2010-11-08 10:00,8,26.835,27.035,26.83,27,62
20110301|2010-11-08 10:30,8,27,27.48,27,27.415,151
20110301|2010-11-08 11:00,8,27.42,27.585,27.36,27.585,112
20110301|2010-11-08 11:30,8,27.6,27.63,27.515,27.59,72
20110301|2010-11-08 12:00,8,27.68,27.69,27.445,27.46,120
20110301|2010-11-08 12:30,8,27.45,27.615,27.415,27.585,44
20110301|2010-11-08 13:00,8,27.58,27.665,27.55,27.605,38
20110301|2010-11-08 13:30,8,27.6,27.7,27.59,27.7,33
20110301|2010-11-08 14:00,8,27.7,27.755,27.65,27.755,23
20110301|2010-11-08 14:30,8,27.71,27.8,27.71,27.8,20
20110301|2010-11-08 15:00,8,27.755,27.785,27.755,27.765,5
20110301|2010-11-08 15:30,8,27.765,27.8,27.74,27.8,5
20110301|2010-11-08 16:00,8,27.81,27.81,27.795,27.795,5
20110301|2010-11-08 17:00,9,27.75,27.76,27.735,27.735,5
20110301|2010-11-08 17:30,9,27.7,27.7,27.7,27.7,1
20110301|2010-11-08 18:00,9,27.65,27.71,27.625,27.625,11
20110301|2010-11-08 18:30,9,27.645,27.65,27.645,27.65,2
20110301|2010-11-08 19:00,9,27.685,27.76,27.685,27.76,9
20110301|2010-11-08 19:30,9,27.755,27.92,27.755,27.91,43
20110301|2010-11-08 20:00,9,27.92,27.98,27.92,27.97,28
20110301|2010-11-08 20:30,9,27.98,28.015,27.98,28.01,12
20110301|2010-11-08 21:00,9,28.045,28.045,27.94,27.945,7
20110301|2010-11-08 21:30,9,27.995,27.995,27.96,27.96,16
20110301|2010-11-08 22:00,9,27.98,27.98,27.935,27.935,2
20110301|2010-11-08 22:30,9,27.93,28.1,27.93,28.09,16
20110301|2010-11-08 23:00,9,28.13,28.18,28.09,28.175,61
20110301|2010-11-08 23:30,9,28.18,28.18,28.1,28.135,80
20110301|2010-11-09 00:00,9,28.19,28.235,28.18,28.195,14
20110301|2010-11-09 00:30,9,28.195,28.205,28.175,28.205,8
20110301|2010-11-09 01:00,9,28.225,28.225,28.16,28.16,4
20110301|2010-11-09 01:30,9,28.235,28.26,28.17,28.175,20
20110301|2010-11-09 02:00,9,28.195,28.195,27.98,28.015,28
20110301|2010-11-09 02:30,9,28.025,28.025,27.85,27.88,21
20110301|2010-11-09 03:00,9,27.97,28.055,27.95,28.055,43
20110301|2010-11-09 03:30,9,28.11,28.31,28.085,28.24,25
20110301|2010-11-09 04:00,9,28.26,28.27,28.22,28.265,9
20110301|2010-11-09 04:30,9,28.305,28.535,28.305,28.455,69
20110301|2010-11-09 05:00,9,28.425,28.49,28.36,28.47,155
20110301|2010-11-09 05:30,9,28.525,28.615,28.5,28.535,98
20110301|2010-11-09 06:00,9,28.535,28.6,28.525,28.525,36
20110301|2010-11-09 06:30,9,28.51,28.51,28.425,28.45,31
20110301|2010-11-09 07:00,9,28.435,28.45,28.335,28.375,74
20110301|2010-11-09 07:30,9,28.325,28.33,28.16,28.22,194
20110301|2010-11-09 08:00,9,28.225,28.495,28.225,28.465,119
20110301|2010-11-09 08:30,9,28.47,28.785,28.41,28.715,105
20110301|2010-11-09 09:00,9,28.715,28.975,28.59,28.86,127
20110301|2010-11-09 09:30,9,28.855,28.88,28.715,28.85,99
20110301|2010-11-09 10:00,9,28.835,28.885,28.61,28.755,181
20110301|2010-11-09 10:30,9,28.73,28.845,28.71,28.775,62
20110301|2010-11-09 11:00,9,28.63,29.095,28.63,29.02,64
20110301|2010-11-09 11:30,9,29.005,29.25,28.935,29.15,68
20110301|2010-11-09 12:00,9,29.115,29.405,28.69,28.765,235
20110301|2010-11-09 12:30,9,28.745,28.91,27.68,27.68,471
20110301|2010-11-09 13:00,9,27.825,28.225,27.805,28.095,102
20110301|2010-11-09 13:30,9,28.185,28.275,27.935,28.02,56
20110301|2010-11-09 14:00,9,27.96,27.995,27.295,27.345,130
20110301|2010-11-09 14:30,9,27.375,27.375,26.485,26.88,333
20110301|2010-11-09 15:00,9,26.85,26.925,26.62,26.91,77
20110301|2010-11-09 15:30,9,26.925,26.995,26.91,26.975,13
20110301|2010-11-09 16:00,9,26.975,27.005,26.955,26.98,17
20110301|2010-11-09 17:00,10,27.06,27.125,26.985,27.115,63
20110301|2010-11-09 17:30,10,27.145,27.4,27.12,27.39,67
20110301|2010-11-09 18:00,10,27.38,27.5,27.29,27.29,33
20110301|2010-11-09 18:30,10,27.41,27.445,27.41,27.415,8
20110301|2010-11-09 19:00,10,27.45,27.62,27.4,27.615,30
20110301|2010-11-09 19:30,10,27.735,27.735,27.635,27.635,15
20110301|2010-11-09 20:00,10,27.63,27.675,27.625,27.625,21
20110301|2010-11-09 20:30,10,27.58,27.58,27.34,27.455,98
20110301|2010-11-09 21:00,10,27.41,27.41,27.17,27.19,21
20110301|2010-11-09 21:30,10,27.275,27.39,27.275,27.355,37
20110301|2010-11-09 22:00,10,27.5,27.505,27.45,27.45,7
20110301|2010-11-09 22:30,10,27.615,27.77,27.59,27.7,37
20110301|2010-11-09 23:00,10,27.68,27.72,27.67,27.7,13
20110301|2010-11-09 23:30,10,27.705,27.705,27.615,27.695,14
20110301|2010-11-10 00:00,10,27.66,27.66,27.62,27.62,6
20110301|2010-11-10 00:30,10,27.685,27.685,27.645,27.67,3
20110301|2010-11-10 01:00,10,27.65,27.65,27.46,27.595,39
20110301|2010-11-10 01:30,10,27.585,27.585,27.42,27.565,54
20110301|2010-11-10 02:00,10,27.575,27.725,27.575,27.725,46
20110301|2010-11-10 02:30,10,27.755,28.245,27.755,28.14,126
20110301|2010-11-10 03:00,10,28.165,28.165,28,28,25
20110301|2010-11-10 03:30,10,28.01,28.105,28.01,28.09,10
20110301|2010-11-10 04:00,10,28.075,28.075,27.8,27.81,27
20110301|2010-11-10 04:30,10,27.84,27.86,27.73,27.81,25
20110301|2010-11-10 05:00,10,27.785,27.785,27.49,27.5,62
20110301|2010-11-10 05:30,10,27.47,27.7,27.44,27.62,34
20110301|2010-11-10 06:00,10,27.58,27.735,27.53,27.735,26
20110301|2010-11-10 06:30,10,27.735,27.77,27.63,27.64,91
20110301|2010-11-10 07:00,10,27.7,27.83,27.645,27.83,48
20110301|2010-11-10 07:30,10,27.775,27.975,27.475,27.94,196
20110301|2010-11-10 08:00,10,28,28.135,27.71,27.77,193
20110301|2010-11-10 08:30,10,27.77,27.775,27.3,27.395,309
20110301|2010-11-10 09:00,10,27.37,27.37,26.58,26.58,303
20110301|2010-11-10 09:30,10,26.655,27.21,26.655,27.095,333
20110301|2010-11-10 10:00,10,27.065,27.295,26.955,27.295,156
20110301|2010-11-10 10:30,10,27.33,27.505,27.235,27.455,79
20110301|2010-11-10 11:00,10,27.45,27.54,27.065,27.065,105
20110301|2010-11-10 11:30,10,27.09,27.09,26.87,26.9,138
20110301|2010-11-10 12:00,10,26.85,27.205,26.655,26.95,344
20110301|2010-11-10 12:30,10,27.005,27.1,26.8,27.1,76
20110301|2010-11-10 13:00,10,27.105,27.32,27.06,27.14,66
20110301|2010-11-10 13:30,10,27.165,27.27,27.165,27.27,13
20110301|2010-11-10 14:00,10,27.295,27.295,27.22,27.22,8
20110301|2010-11-10 14:30,10,27.275,27.35,27.265,27.34,21
20110301|2010-11-10 15:00,10,27.415,27.425,27.395,27.395,18
20110301|2010-11-10 15:30,10,27.34,27.34,27.28,27.285,9
20110301|2010-11-10 17:00,11,27.23,27.295,27.215,27.26,21
20110301|2010-11-10 17:30,11,27.245,27.245,27.24,27.24,4
20110301|2010-11-10 18:00,11,27.31,27.45,27.31,27.45,13
20110301|2010-11-10 18:30,11,27.36,27.39,27.36,27.39,11
20110301|2010-11-10 19:00,11,27.41,27.48,27.365,27.44,23
20110301|2010-11-10 19:30,11,27.47,27.505,27.455,27.47,27
20110301|2010-11-10 20:00,11,27.44,27.665,27.44,27.665,46
20110301|2010-11-10 20:30,11,27.635,27.635,27.605,27.625,13
20110301|2010-11-10 21:00,11,27.55,27.56,27.55,27.55,6
20110301|2010-11-10 21:30,11,27.605,27.605,27.6,27.6,25
20110301|2010-11-10 22:00,11,27.635,27.64,27.49,27.49,8
20110301|2010-11-10 22:30,11,27.49,27.525,27.47,27.47,18
20110301|2010-11-10 23:00,11,27.46,27.515,27.46,27.515,9
20110301|2010-11-10 23:30,11,27.57,27.585,27.55,27.565,4
20110301|2010-11-11 00:00,11,27.595,27.595,27.535,27.55,16
20110301|2010-11-11 01:00,11,27.565,27.605,27.5,27.5,12
20110301|2010-11-11 01:30,11,27.48,27.565,27.48,27.545,8
20110301|2010-11-11 02:00,11,27.54,27.54,27.495,27.495,9
20110301|2010-11-11 02:30,11,27.465,27.55,27.4,27.55,28
20110301|2010-11-11 03:00,11,27.645,27.65,27.54,27.54,11
20110301|2010-11-11 03:30,11,27.54,27.54,27.525,27.525,3
20110301|2010-11-11 04:00,11,27.565,27.735,27.525,27.725,51
20110301|2010-11-11 04:30,11,27.725,27.765,27.725,27.755,17
20110301|2010-11-11 05:00,11,27.74,27.86,27.735,27.84,43
20110301|2010-11-11 05:30,11,27.855,27.915,27.775,27.775,7
20110301|2010-11-11 06:00,11,27.775,27.78,27.66,27.66,35
20110301|2010-11-11 06:30,11,27.6,27.6,27.335,27.43,45
20110301|2010-11-11 07:00,11,27.38,27.585,27.375,27.545,44
20110301|2010-11-11 07:30,11,27.495,27.565,27.44,27.46,102
20110301|2010-11-11 08:00,11,27.475,27.605,27.475,27.5,36
20110301|2010-11-11 08:30,11,27.525,27.525,27,27.15,175
20110301|2010-11-11 09:00,11,27.145,27.435,27.075,27.26,53
20110301|2010-11-11 09:30,11,27.26,27.38,27.11,27.305,55
20110301|2010-11-11 10:00,11,27.315,27.315,27.12,27.155,95
20110301|2010-11-11 10:30,11,27.195,27.365,27.195,27.355,167
20110301|2010-11-11 11:00,11,27.36,27.505,27.355,27.445,50
20110301|2010-11-11 11:30,11,27.54,27.54,27.405,27.405,18
20110301|2010-11-11 12:00,11,27.38,27.605,27.325,27.43,111
20110301|2010-11-11 12:30,11,27.48,27.525,27.43,27.455,9
20110301|2010-11-11 13:00,11,27.53,27.57,27.52,27.57,21
20110301|2010-11-11 13:30,11,27.6,27.805,27.6,27.71,66
20110301|2010-11-11 14:00,11,27.725,27.75,27.67,27.67,10
20110301|2010-11-11 14:30,11,27.71,27.735,27.655,27.735,11
20110301|2010-11-11 15:00,11,27.765,27.825,27.74,27.825,10
20110301|2010-11-11 15:30,11,27.79,27.835,27.77,27.835,6
20110301|2010-11-11 17:00,12,27.77,27.77,27.715,27.715,16
20110301|2010-11-11 17:30,12,27.7,27.7,27.7,27.7,2
20110301|2010-11-11 19:00,12,27.62,27.62,27.415,27.415,46
20110301|2010-11-11 19:30,12,27.34,27.38,27.21,27.245,54
20110301|2010-11-11 20:00,12,27.27,27.345,27.195,27.195,57
20110301|2010-11-11 20:30,12,27.225,27.3,27.01,27.07,44
20110301|2010-11-11 21:00,12,27,27.1,26.73,26.76,134
20110301|2010-11-11 21:30,12,26.825,26.985,26.825,26.91,30
20110301|2010-11-11 22:00,12,26.945,26.955,26.945,26.955,2
20110301|2010-11-11 22:30,12,26.95,26.99,26.94,26.965,11
20110301|2010-11-11 23:00,12,26.935,26.935,26.82,26.845,7
20110301|2010-11-11 23:30,12,26.83,26.925,26.815,26.91,5
20110301|2010-11-12 00:00,12,26.98,27.02,26.915,26.915,16
20110301|2010-11-12 00:30,12,27,27.035,26.97,26.99,9
20110301|2010-11-12 01:00,12,26.93,26.93,26.83,26.87,31
20110301|2010-11-12 01:30,12,26.81,26.85,26.75,26.85,22
20110301|2010-11-12 02:00,12,26.805,26.885,26.635,26.835,33
20110301|2010-11-12 02:30,12,26.85,26.97,26.845,26.97,34
20110301|2010-11-12 03:00,12,26.96,27,26.88,26.88,19
20110301|2010-11-12 03:30,12,26.83,26.885,26.8,26.885,32
20110301|2010-11-12 04:00,12,26.87,26.975,26.86,26.975,32
20110301|2010-11-12 04:30,12,27,27.15,27,27.15,36
20110301|2010-11-12 05:00,12,27.065,27.065,26.95,27.015,41
20110301|2010-11-12 05:30,12,26.99,27.04,26.95,26.98,33
20110301|2010-11-12 06:00,12,26.88,27,26.88,26.985,49
20110301|2010-11-12 06:30,12,27.03,27.04,26.91,26.91,29
20110301|2010-11-12 07:00,12,26.935,26.96,26.88,26.955,23
20110301|2010-11-12 07:30,12,27.015,27.22,27.015,27.18,69
20110301|2010-11-12 08:00,12,27.23,27.275,27.155,27.23,63
20110301|2010-11-12 08:30,12,27.235,27.36,27.235,27.305,108
20110301|2010-11-12 09:00,12,27.305,27.305,26.955,26.995,124
20110301|2010-11-12 09:30,12,26.975,26.98,26.245,26.26,455
20110301|2010-11-12 10:00,12,26.23,26.535,26.17,26.485,402
20110301|2010-11-12 10:30,12,26.47,26.525,26.1,26.275,177
20110301|2010-11-12 11:00,12,26.28,26.28,25.885,25.99,267
20110301|2010-11-12 11:30,12,26.01,26.055,25.84,26,107
20110301|2010-11-12 12:00,12,26,26.13,25.985,26.04,179
20110301|2010-11-12 12:30,12,26.055,26.145,26.01,26.02,48
20110301|2010-11-12 13:00,12,25.99,26.05,25.99,26,42
20110301|2010-11-12 13:30,12,25.995,26.1,25.985,26.1,16
20110301|2010-11-12 14:00,12,26.125,26.27,26.125,26.205,35
20110301|2010-11-12 14:30,12,26.185,26.2,26.14,26.17,15
20110301|2010-11-12 15:00,12,26.1,26.1,26.05,26.1,11
20110301|2010-11-12 15:30,12,26.095,26.1,26.09,26.1,3
20110301|2010-11-12 16:00,12,26.105,26.105,26.105,26.105,1
20110301|2010-11-14 17:00,15,26.03,26.105,26.03,26.045,30
20110301|2010-11-14 17:30,15,26.055,26.06,26.045,26.045,5
20110301|2010-11-14 18:00,15,26.125,26.365,26.125,26.33,25
20110301|2010-11-14 18:30,15,26.47,26.5,26.375,26.42,63
20110301|2010-11-14 19:00,15,26.445,26.495,26.435,26.495,10
20110301|2010-11-14 19:30,15,26.53,26.53,26.475,26.49,11
20110301|2010-11-14 20:00,15,26.49,26.49,26.33,26.395,27
20110301|2010-11-14 20:30,15,26.35,26.35,26.3,26.335,17
20110301|2010-11-14 21:00,15,26.33,26.33,26.27,26.275,8
20110301|2010-11-14 21:30,15,26.17,26.17,26.1,26.13,19
20110301|2010-11-14 22:00,15,26.19,26.2,26.085,26.085,47
20110301|2010-11-14 22:30,15,26.09,26.17,26.045,26.165,25
20110301|2010-11-14 23:00,15,26.19,26.2,26.14,26.195,24
20110301|2010-11-14 23:30,15,26.14,26.14,25.94,25.94,24
20110301|2010-11-15 00:00,15,25.985,26.045,25.92,25.93,11
20110301|2010-11-15 00:30,15,25.99,26.075,25.99,26.075,10
20110301|2010-11-15 01:00,15,26.02,26.11,26.02,26.11,15
20110301|2010-11-15 01:30,15,26.095,26.095,26.005,26.025,21
20110301|2010-11-15 02:00,15,25.97,26.015,25.915,25.955,17
20110301|2010-11-15 02:30,15,25.9,26.05,25.865,26.05,47
20110301|2010-11-15 03:00,15,26.06,26.125,26.06,26.1,12
20110301|2010-11-15 03:30,15,26.1,26.115,26.1,26.11,4
20110301|2010-11-15 04:00,15,26.12,26.25,26.12,26.2,66
20110301|2010-11-15 04:30,15,26.12,26.12,26.02,26.05,19
20110301|2010-11-15 05:00,15,26.03,26.165,26.03,26.16,9
20110301|2010-11-15 05:30,15,26.21,26.21,26.145,26.175,6
20110301|2010-11-15 06:00,15,26.03,26.09,26.03,26.04,19
20110301|2010-11-15 06:30,15,26.03,26.145,26.03,26.145,4
20110301|2010-11-15 07:00,15,26.07,26.07,25.89,25.965,62
20110301|2010-11-15 07:30,15,26,26.05,25.775,25.93,147
20110301|2010-11-15 08:00,15,25.96,26.235,25.96,26.19,152
20110301|2010-11-15 08:30,15,26.19,26.25,26.1,26.185,120
20110301|2010-11-15 09:00,15,26.165,26.225,25.925,26.225,93
20110301|2010-11-15 09:30,15,26.32,26.51,26.27,26.395,233
20110301|2010-11-15 10:00,15,26.41,26.44,26.28,26.35,87
20110301|2010-11-15 10:30,15,26.345,26.505,26.34,26.425,81
20110301|2010-11-15 11:00,15,26.48,26.48,26.215,26.24,19
20110301|2010-11-15 11:30,15,26.255,26.325,26.245,26.245,21
20110301|2010-11-15 12:00,15,26.245,26.26,26.11,26.12,248
20110301|2010-11-15 12:30,15,26.13,26.165,25.94,25.975,57
20110301|2010-11-15 13:00,15,25.95,26.075,25.935,25.99,83
20110301|2010-11-15 13:30,15,25.96,25.96,25.72,25.865,90
20110301|2010-11-15 14:00,15,25.8,25.815,25.68,25.79,78
20110301|2010-11-15 14:30,15,25.78,25.78,25.545,25.65,44
20110301|2010-11-15 15:00,15,25.59,25.59,25.47,25.56,37
20110301|2010-11-15 15:30,15,25.58,25.58,25.525,25.53,54
20110301|2010-11-15 16:00,15,25.52,25.57,25.52,25.57,16
20110301|2010-11-15 17:00,16,25.605,25.605,25.55,25.57,6
20110301|2010-11-15 17:30,16,25.6,25.6,25.54,25.54,21
20110301|2010-11-15 18:00,16,25.635,25.635,25.565,25.615,7
20110301|2010-11-15 18:30,16,25.65,25.795,25.65,25.73,10
20110301|2010-11-15 19:00,16,25.725,25.825,25.72,25.795,32
20110301|2010-11-15 19:30,16,25.7,25.7,25.69,25.69,2
20110301|2010-11-15 20:00,16,25.74,25.74,25.67,25.67,15
20110301|2010-11-15 20:30,16,25.675,25.775,25.67,25.75,8
20110301|2010-11-15 21:00,16,25.745,25.745,25.73,25.73,11
20110301|2010-11-15 21:30,16,25.705,25.725,25.69,25.69,35
20110301|2010-11-15 22:00,16,25.74,25.78,25.74,25.78,2
20110301|2010-11-15 22:30,16,25.83,25.91,25.83,25.88,26
20110301|2010-11-15 23:00,16,25.92,25.92,25.865,25.865,18
20110301|2010-11-15 23:30,16,25.86,25.86,25.775,25.775,12
20110301|2010-11-16 00:00,16,25.785,25.785,25.7,25.735,39
20110301|2010-11-16 00:30,16,25.76,25.76,25.69,25.7,42
20110301|2010-11-16 01:00,16,25.705,25.705,25.67,25.685,13
20110301|2010-11-16 01:30,16,25.62,25.73,25.62,25.73,14
20110301|2010-11-16 02:00,16,25.745,25.75,25.67,25.67,24
20110301|2010-11-16 02:30,16,25.685,25.745,25.67,25.7,8
20110301|2010-11-16 03:00,16,25.7,25.71,25.7,25.71,3
20110301|2010-11-16 03:30,16,25.79,25.8,25.695,25.7,16
20110301|2010-11-16 04:30,16,25.8,25.8,25.735,25.75,29
20110301|2010-11-16 05:00,16,25.7,25.705,25.465,25.51,111
20110301|2010-11-16 05:30,16,25.535,25.62,25.525,25.545,12
20110301|2010-11-16 06:00,16,25.595,25.605,25.54,25.56,24
20110301|2010-11-16 06:30,16,25.575,25.63,25.52,25.535,19
20110301|2010-11-16 07:00,16,25.46,25.535,25.375,25.425,58
20110301|2010-11-16 07:30,16,25.445,25.58,25.445,25.475,46
20110301|2010-11-16 08:00,16,25.47,25.595,25.43,25.505,41
20110301|2010-11-16 08:30,16,25.49,25.64,25.32,25.405,221
20110301|2010-11-16 09:00,16,25.375,25.55,25.345,25.485,155
20110301|2010-11-16 09:30,16,25.42,25.44,25.21,25.29,178
20110301|2010-11-16 10:00,16,25.3,25.31,25.23,25.26,190
20110301|2010-11-16 10:30,16,25.255,25.3,25.05,25.205,307
20110301|2010-11-16 11:00,16,25.205,25.325,25.205,25.28,100
20110301|2010-11-16 11:30,16,25.23,25.43,25.155,25.355,102
20110301|2010-11-16 12:00,16,25.34,25.42,25.27,25.4,151
20110301|2010-11-16 12:30,16,25.475,25.6,25.44,25.6,71
20110301|2010-11-16 13:00,16,25.62,25.64,25.42,25.425,43
20110301|2010-11-16 13:30,16,25.465,25.565,25.405,25.565,48
20110301|2010-11-16 14:00,16,25.55,25.55,25.415,25.52,19
20110301|2010-11-16 14:30,16,25.5,25.565,25.5,25.565,6
20110301|2010-11-16 15:00,16,25.53,25.535,25.53,25.535,2
20110301|2010-11-16 15:30,16,25.545,25.55,25.545,25.55,4
20110301|2010-11-16 17:00,17,25.57,25.57,25.405,25.405,8
20110301|2010-11-16 17:30,17,25.455,25.455,25.41,25.44,5
20110301|2010-11-16 18:00,17,25.43,25.43,25.345,25.39,5
20110301|2010-11-16 18:30,17,25.425,25.54,25.425,25.54,8
20110301|2010-11-16 19:00,17,25.45,25.45,25.45,25.45,1
20110301|2010-11-16 19:30,17,25.5,25.535,25.5,25.535,5
20110301|2010-11-16 20:00,17,25.54,25.54,25.445,25.445,9
20110301|2010-11-16 20:30,17,25.39,25.445,25.375,25.445,10
20110301|2010-11-16 21:00,17,25.415,25.46,25.415,25.46,3
20110301|2010-11-16 21:30,17,25.44,25.44,25.44,25.44,1
20110301|2010-11-16 22:00,17,25.44,25.44,25.44,25.44,2
20110301|2010-11-16 22:30,17,25.44,25.45,25.44,25.45,3
20110301|2010-11-16 23:00,17,25.425,25.425,25.425,25.425,1
20110301|2010-11-16 23:30,17,25.44,25.44,25.44,25.44,1
20110301|2010-11-17 00:00,17,25.475,25.525,25.475,25.485,17
20110301|2010-11-17 00:30,17,25.48,25.48,25.38,25.385,99
20110301|2010-11-17 01:00,17,25.38,25.39,25.35,25.385,41
20110301|2010-11-17 01:30,17,25.39,25.41,25.15,25.155,64
20110301|2010-11-17 02:00,17,25.16,25.19,25.1,25.15,53
20110301|2010-11-17 02:30,17,25.175,25.25,25.165,25.2,28
20110301|2010-11-17 03:00,17,25.22,25.37,25.22,25.355,59
20110301|2010-11-17 03:30,17,25.32,25.45,25.315,25.42,35
20110301|2010-11-17 04:00,17,25.405,25.46,25.405,25.46,2
20110301|2010-11-17 04:30,17,25.42,25.5,25.39,25.5,89
20110301|2010-11-17 05:00,17,25.35,25.42,25.35,25.42,22
20110301|2010-11-17 05:30,17,25.35,25.35,25.3,25.31,13
20110301|2010-11-17 06:00,17,25.315,25.33,25.3,25.325,17
20110301|2010-11-17 06:30,17,25.28,25.635,25.28,25.515,57
20110301|2010-11-17 07:00,17,25.475,25.67,25.47,25.665,63
20110301|2010-11-17 07:30,17,25.66,25.765,25.55,25.615,111
20110301|2010-11-17 08:00,17,25.61,25.635,25.515,25.6,128
20110301|2010-11-17 08:30,17,25.605,25.625,25.495,25.56,140
20110301|2010-11-17 09:00,17,25.605,25.87,25.605,25.79,339
20110301|2010-11-17 09:30,17,25.835,25.97,25.8,25.84,171
20110301|2010-11-17 10:00,17,25.845,25.925,25.735,25.91,126
20110301|2010-11-17 10:30,17,25.905,25.91,25.76,25.885,132
20110301|2010-11-17 11:00,17,25.9,25.95,25.785,25.8,55
20110301|2010-11-17 11:30,17,25.74,25.74,25.615,25.64,102
20110301|2010-11-17 12:00,17,25.62,25.62,25.53,25.57,160
20110301|2010-11-17 12:30,17,25.61,25.695,25.6,25.635,21
20110301|2010-11-17 13:00,17,25.715,25.715,25.59,25.6,45
20110301|2010-11-17 13:30,17,25.64,25.64,25.605,25.605,2
20110301|2010-11-17 14:00,17,25.6,25.605,25.525,25.525,11
20110301|2010-11-17 14:30,17,25.49,25.66,25.49,25.66,149
20110301|2010-11-17 15:00,17,25.625,25.665,25.625,25.665,7
20110301|2010-11-17 15:30,17,25.665,25.675,25.66,25.66,26
20110301|2010-11-17 17:30,18,25.755,25.815,25.755,25.815,7
20110301|2010-11-17 18:00,18,25.795,25.925,25.79,25.915,32
20110301|2010-11-17 18:30,18,25.9,26.05,25.9,26.03,51
20110301|2010-11-17 19:00,18,26.04,26.12,25.98,26.12,21
20110301|2010-11-17 19:30,18,26.15,26.2,26.105,26.105,91
20110301|2010-11-17 20:00,18,26.19,26.255,26.19,26.245,36
20110301|2010-11-17 20:30,18,26.245,26.245,26.1,26.13,70
20110301|2010-11-17 21:00,18,26.115,26.35,26.115,26.34,27
20110301|2010-11-17 21:30,18,26.275,26.32,26.23,26.23,54
20110301|2010-11-17 22:00,18,26.2,26.235,26.2,26.21,21
20110301|2010-11-17 22:30,18,26.2,26.215,26.14,26.14,28
20110301|2010-11-17 23:00,18,26.17,26.19,26.13,26.15,62
20110301|2010-11-17 23:30,18,26.15,26.285,26.15,26.28,58
20110301|2010-11-18 00:00,18,26.285,26.33,26.285,26.29,42
20110301|2010-11-18 00:30,18,26.335,26.34,26.235,26.235,58
20110301|2010-11-18 01:00,18,26.25,26.34,26.25,26.305,64
20110301|2010-11-18 01:30,18,26.28,26.46,26.26,26.39,438
20110301|2010-11-18 02:00,18,26.375,26.42,26.315,26.365,37
20110301|2010-11-18 02:30,18,26.385,26.54,26.375,26.54,49
20110301|2010-11-18 03:00,18,26.55,26.65,26.55,26.57,75
20110301|2010-11-18 03:30,18,26.52,26.55,26.485,26.55,40
20110301|2010-11-18 04:00,18,26.55,26.55,26.45,26.45,36
20110301|2010-11-18 04:30,18,26.44,26.53,26.425,26.53,77
20110301|2010-11-18 05:00,18,26.545,26.545,26.54,26.54,4
20110301|2010-11-18 05:30,18,26.52,26.56,26.51,26.54,93
20110301|2010-11-18 06:00,18,26.6,26.65,26.565,26.62,51
20110301|2010-11-18 06:30,18,26.6,26.735,26.6,26.64,107
20110301|2010-11-18 07:00,18,26.665,26.72,26.54,26.54,148
20110301|2010-11-18 07:30,18,26.605,26.71,26.535,26.55,138
20110301|2010-11-18 08:00,18,26.53,26.57,26.47,26.49,306
20110301|2010-11-18 08:30,18,26.5,26.545,26.425,26.53,213
20110301|2010-11-18 09:00,18,26.53,26.555,26.415,26.485,169
20110301|2010-11-18 09:30,18,26.48,26.54,26.44,26.525,213
20110301|2010-11-18 10:00,18,26.55,26.93,26.54,26.87,346
20110301|2010-11-18 10:30,18,26.865,27.105,26.86,26.95,320
20110301|2010-11-18 11:00,18,26.925,27.055,26.905,26.935,148
20110301|2010-11-18 11:30,18,26.91,26.91,26.74,26.835,140
20110301|2010-11-18 12:00,18,26.805,26.95,26.745,26.95,144
20110301|2010-11-18 12:30,18,26.95,26.985,26.885,26.94,29
20110301|2010-11-18 13:00,18,26.93,26.97,26.85,26.855,24
20110301|2010-11-18 13:30,18,26.91,26.99,26.905,26.975,30
20110301|2010-11-18 14:00,18,26.98,27.01,26.94,26.985,23
20110301|2010-11-18 14:30,18,26.915,27,26.915,27,19
20110301|2010-11-18 15:00,18,27.005,27.025,27,27.02,20
20110301|2010-11-18 15:30,18,27.025,27.025,27,27,7
20110301|2010-11-18 16:00,18,27.02,27.03,27.02,27.03,11
20110301|2010-11-18 17:00,19,27.05,27.405,27.05,27.295,141
20110301|2010-11-18 17:30,19,27.32,27.44,27.315,27.435,33
20110301|2010-11-18 18:00,19,27.415,27.415,27.26,27.27,30
20110301|2010-11-18 18:30,19,27.275,27.315,27.24,27.315,66
20110301|2010-11-18 19:00,19,27.27,27.36,27.25,27.36,52
20110301|2010-11-18 19:30,19,27.36,27.36,27.315,27.35,12
20110301|2010-11-18 20:00,19,27.35,27.39,27.33,27.38,21
20110301|2010-11-18 20:30,19,27.405,27.405,27.34,27.34,5
20110301|2010-11-18 21:00,19,27.325,27.325,27.13,27.165,87
20110301|2010-11-18 21:30,19,27.155,27.16,26.96,26.96,116
20110301|2010-11-18 22:00,19,26.94,26.98,26.8,26.9,167
20110301|2010-11-18 22:30,19,26.825,27.01,26.81,26.99,32
20110301|2010-11-18 23:00,19,26.955,26.955,26.85,26.895,66
20110301|2010-11-18 23:30,19,26.875,26.965,26.86,26.91,19
20110301|2010-11-19 00:00,19,26.88,27.05,26.88,27.05,25
20110301|2010-11-19 00:30,19,27.02,27.16,27.02,27.16,141
20110301|2010-11-19 01:00,19,27.18,27.23,27.14,27.195,61
20110301|2010-11-19 01:30,19,27.18,27.23,27.135,27.2,24
20110301|2010-11-19 02:00,19,27.155,27.235,27.145,27.23,27
20110301|2010-11-19 02:30,19,27.225,27.36,27.175,27.36,122
20110301|2010-11-19 03:00,19,27.33,27.4,27.305,27.4,352
20110301|2010-11-19 03:30,19,27.42,27.445,27.215,27.275,104
20110301|2010-11-19 04:00,19,27.265,27.27,27.2,27.27,67
20110301|2010-11-19 04:30,19,27.22,27.32,26.93,27.285,124
20110301|2010-11-19 05:00,19,27.23,27.25,27.05,27.155,55
20110301|2010-11-19 05:30,19,27.14,27.2,27.14,27.2,4
20110301|2010-11-19 06:00,19,27.145,27.175,26.97,27.005,141
20110301|2010-11-19 06:30,19,26.995,27.035,26.93,26.93,145
20110301|2010-11-19 07:00,19,26.9,26.9,26.65,26.76,295
20110301|2010-11-19 07:30,19,26.765,26.845,26.605,26.675,199
20110301|2010-11-19 08:00,19,26.65,26.7,26.53,26.66,309
20110301|2010-11-19 08:30,19,26.67,26.74,26.435,26.53,267
20110301|2010-11-19 09:00,19,26.515,26.645,26.445,26.61,327
20110301|2010-11-19 09:30,19,26.6,27.05,26.59,26.91,402
20110301|2010-11-19 10:00,19,26.9,27.155,26.86,27.015,563
20110301|2010-11-19 10:30,19,26.99,27.05,26.925,26.97,145
20110301|2010-11-19 11:00,19,27.005,27.11,26.96,26.985,191
20110301|2010-11-19 11:30,19,26.995,27.275,26.975,27.275,211
20110301|2010-11-19 12:00,19,27.27,27.38,27.2,27.22,233
20110301|2010-11-19 12:30,19,27.24,27.255,27.155,27.21,73
20110301|2010-11-19 13:00,19,27.225,27.38,27.225,27.37,339
20110301|2010-11-19 13:30,19,27.36,27.43,27.36,27.365,167
20110301|2010-11-19 14:00,19,27.35,27.35,27.235,27.27,90
20110301|2010-11-19 14:30,19,27.26,27.445,27.23,27.41,36
20110301|2010-11-19 15:00,19,27.4,27.405,27.37,27.38,15
20110301|2010-11-19 15:30,19,27.4,27.4,27.345,27.355,15
20110301|2010-11-19 16:00,19,27.37,27.39,27.37,27.38,6
20110301|2010-11-21 17:00,22,27.6,27.93,27.385,27.85,350
20110301|2010-11-21 17:30,22,27.835,27.835,27.755,27.795,20
20110301|2010-11-21 18:00,22,27.775,27.8,27.63,27.675,112
20110301|2010-11-21 18:30,22,27.68,27.695,27.615,27.68,17
20110301|2010-11-21 19:00,22,27.685,27.73,27.685,27.72,40
20110301|2010-11-21 19:30,22,27.685,27.795,27.685,27.76,63
20110301|2010-11-21 20:00,22,27.78,27.8,27.7,27.72,39
20110301|2010-11-21 20:30,22,27.745,27.745,27.7,27.705,24
20110301|2010-11-21 21:00,22,27.695,27.7,27.585,27.66,62
20110301|2010-11-21 21:30,22,27.67,27.735,27.665,27.735,11
20110301|2010-11-21 22:00,22,27.73,27.76,27.65,27.65,59
20110301|2010-11-21 22:30,22,27.695,27.81,27.695,27.765,50
20110301|2010-11-21 23:00,22,27.805,27.835,27.765,27.835,29
20110301|2010-11-21 23:30,22,27.8,27.805,27.775,27.775,56
20110301|2010-11-22 00:00,22,27.76,27.765,27.725,27.73,25
20110301|2010-11-22 00:30,22,27.715,27.715,27.66,27.66,127
20110301|2010-11-22 01:00,22,27.695,27.97,27.675,27.92,165
20110301|2010-11-22 01:30,22,27.92,27.92,27.78,27.81,55
20110301|2010-11-22 02:00,22,27.74,27.81,27.735,27.75,52
20110301|2010-11-22 02:30,22,27.74,27.745,27.67,27.745,75
20110301|2010-11-22 03:00,22,27.74,27.74,27.63,27.63,54
20110301|2010-11-22 03:30,22,27.58,27.625,27.525,27.555,78
20110301|2010-11-22 04:00,22,27.54,27.66,27.54,27.625,41
20110301|2010-11-22 04:30,22,27.57,27.61,27.56,27.61,36
20110301|2010-11-22 05:00,22,27.58,27.58,27.525,27.525,50
20110301|2010-11-22 05:30,22,27.535,27.595,27.45,27.485,57
20110301|2010-11-22 06:00,22,27.46,27.46,27.365,27.42,56
20110301|2010-11-22 06:30,22,27.455,27.54,27.435,27.5,74
20110301|2010-11-22 07:00,22,27.475,27.475,27.315,27.345,232
20110301|2010-11-22 07:30,22,27.3,27.355,27.25,27.335,119
20110301|2010-11-22 08:00,22,27.35,27.355,27.17,27.26,204
20110301|2010-11-22 08:30,22,27.335,27.555,27.33,27.555,266
20110301|2010-11-22 09:00,22,27.56,27.585,27.395,27.395,220
20110301|2010-11-22 09:30,22,27.365,27.43,27.225,27.31,252
20110301|2010-11-22 10:00,22,27.325,27.355,27.17,27.325,151
20110301|2010-11-22 10:30,22,27.315,27.57,27.3,27.495,237
20110301|2010-11-22 11:00,22,27.485,27.685,27.485,27.54,238
20110301|2010-11-22 11:30,22,27.51,27.735,27.405,27.65,162
20110301|2010-11-22 12:00,22,27.625,27.665,27.49,27.61,203
20110301|2010-11-22 12:30,22,27.61,27.715,27.53,27.63,62
20110301|2010-11-22 13:00,22,27.715,27.75,27.685,27.685,99
20110301|2010-11-22 13:30,22,27.69,27.81,27.67,27.81,97
20110301|2010-11-22 14:00,22,27.815,27.87,27.775,27.78,104
20110301|2010-11-22 14:30,22,27.78,27.88,27.78,27.855,39
20110301|2010-11-22 15:00,22,27.84,27.91,27.82,27.89,31
20110301|2010-11-22 15:30,22,27.875,27.91,27.875,27.91,13
20110301|2010-11-22 16:00,22,27.915,27.92,27.915,27.915,5
20110301|2010-11-22 17:00,23,27.9,27.95,27.855,27.95,35
20110301|2010-11-22 17:30,23,27.92,27.92,27.8,27.81,17
20110301|2010-11-22 18:00,23,27.815,27.82,27.76,27.805,29
20110301|2010-11-22 18:30,23,27.8,27.8,27.765,27.8,11
20110301|2010-11-22 19:00,23,27.79,27.79,27.685,27.74,17
20110301|2010-11-22 19:30,23,27.725,27.76,27.72,27.76,22
20110301|2010-11-22 20:00,23,27.765,27.82,27.705,27.715,18
20110301|2010-11-22 20:30,23,27.7,27.705,27.655,27.675,39
20110301|2010-11-22 21:00,23,27.675,27.69,27.615,27.645,142
20110301|2010-11-22 21:30,23,27.67,27.67,27.61,27.65,10
20110301|2010-11-22 22:00,23,27.635,27.725,27.63,27.69,55
20110301|2010-11-22 22:30,23,27.635,27.635,27.51,27.51,80
20110301|2010-11-22 23:00,23,27.525,27.56,27.51,27.56,47
20110301|2010-11-22 23:30,23,27.56,27.6,27.55,27.56,43
20110301|2010-11-23 00:00,23,27.565,27.68,27.51,27.68,59
20110301|2010-11-23 00:30,23,27.695,27.695,27.62,27.675,64
20110301|2010-11-23 01:00,23,27.67,27.83,27.645,27.68,155
20110301|2010-11-23 01:30,23,27.705,27.71,27.55,27.62,116
20110301|2010-11-23 02:00,23,27.65,27.685,27.61,27.67,131
20110301|2010-11-23 02:30,23,27.685,27.695,27.645,27.69,100
20110301|2010-11-23 03:00,23,27.685,27.775,27.655,27.72,254
20110301|2010-11-23 03:30,23,27.72,27.735,27.64,27.69,44
20110301|2010-11-23 04:00,23,27.62,27.645,27.5,27.5,133
20110301|2010-11-23 04:30,23,27.5,27.515,27.315,27.42,240
20110301|2010-11-23 05:00,23,27.41,27.445,27.305,27.355,120
20110301|2010-11-23 05:30,23,27.375,27.45,27.33,27.395,111
20110301|2010-11-23 06:00,23,27.36,27.385,27.17,27.25,268
20110301|2010-11-23 06:30,23,27.25,27.305,27.095,27.12,258
20110301|2010-11-23 07:00,23,27.13,27.305,27.13,27.3,256
20110301|2010-11-23 07:30,23,27.29,27.405,27.28,27.395,342
20110301|2010-11-23 08:00,23,27.39,27.7,27.375,27.645,453
20110301|2010-11-23 08:30,23,27.635,27.75,27.535,27.71,461
20110301|2010-11-23 09:00,23,27.705,27.74,27.605,27.73,226
20110301|2010-11-23 09:30,23,27.745,27.75,27.51,27.635,388
20110301|2010-11-23 10:00,23,27.63,27.65,27.235,27.33,482
20110301|2010-11-23 10:30,23,27.33,27.54,27.3,27.52,248
20110301|2010-11-23 11:00,23,27.5,27.535,27.39,27.52,148
20110301|2010-11-23 11:30,23,27.52,27.76,27.465,27.675,245
20110301|2010-11-23 12:00,23,27.66,27.805,27.58,27.69,413
20110301|2010-11-23 12:30,23,27.615,27.71,27.58,27.615,36
20110301|2010-11-23 13:00,23,27.685,27.73,27.35,27.5,158
20110301|2010-11-23 13:30,23,27.465,27.595,27.41,27.55,108
20110301|2010-11-23 14:00,23,27.54,27.555,27.54,27.55,38
20110301|2010-11-23 14:30,23,27.565,27.57,27.485,27.52,42
20110301|2010-11-23 15:00,23,27.51,27.56,27.49,27.55,18
20110301|2010-11-23 15:30,23,27.52,27.58,27.48,27.555,31
20110301|2010-11-23 16:00,23,27.56,27.565,27.56,27.56,42
20110301|2010-11-23 17:00,24,27.595,27.595,27.52,27.575,53
20110301|2010-11-23 17:30,24,27.55,27.55,27.445,27.445,25
20110301|2010-11-23 18:00,24,27.45,27.5,27.4,27.48,81
20110301|2010-11-23 18:30,24,27.51,27.55,27.48,27.5,22
20110301|2010-11-23 19:00,24,27.475,27.725,27.47,27.69,66
20110301|2010-11-23 19:30,24,27.69,27.76,27.67,27.68,127
20110301|2010-11-23 20:00,24,27.645,27.7,27.645,27.66,38
20110301|2010-11-23 20:30,24,27.685,27.685,27.58,27.63,37
20110301|2010-11-23 21:00,24,27.61,27.62,27.59,27.62,16
20110301|2010-11-23 21:30,24,27.65,27.65,27.615,27.63,25
20110301|2010-11-23 22:00,24,27.655,27.655,27.64,27.64,6
20110301|2010-11-23 22:30,24,27.65,27.67,27.64,27.66,36
20110301|2010-11-23 23:00,24,27.66,27.675,27.64,27.645,8
20110301|2010-11-23 23:30,24,27.645,27.695,27.645,27.66,52
20110301|2010-11-24 00:00,24,27.65,27.65,27.575,27.615,42
20110301|2010-11-24 00:30,24,27.61,27.69,27.6,27.67,15
20110301|2010-11-24 01:00,24,27.66,27.73,27.645,27.65,96
20110301|2010-11-24 01:30,24,27.665,27.68,27.54,27.55,87
20110301|2010-11-24 02:00,24,27.565,27.565,27.455,27.49,144
20110301|2010-11-24 02:30,24,27.505,27.615,27.43,27.52,161
20110301|2010-11-24 03:00,24,27.525,27.63,27.48,27.555,124
20110301|2010-11-24 03:30,24,27.575,27.575,27.515,27.53,53
20110301|2010-11-24 04:00,24,27.535,27.55,27.46,27.46,92
20110301|2010-11-24 04:30,24,27.49,27.565,27.465,27.55,32
20110301|2010-11-24 05:00,24,27.575,27.585,27.5,27.51,30
20110301|2010-11-24 05:30,24,27.505,27.515,27.42,27.465,47
20110301|2010-11-24 06:00,24,27.46,27.53,27.395,27.5,131
20110301|2010-11-24 06:30,24,27.495,27.52,27.46,27.485,61
20110301|2010-11-24 07:00,24,27.49,27.55,27.405,27.495,179
20110301|2010-11-24 07:30,24,27.475,27.48,27.31,27.435,465
20110301|2010-11-24 08:00,24,27.46,27.53,27.38,27.435,227
20110301|2010-11-24 08:30,24,27.45,27.53,27.43,27.44,210
20110301|2010-11-24 09:00,24,27.43,27.43,27.175,27.38,652
20110301|2010-11-24 09:30,24,27.37,27.595,27.345,27.56,439
20110301|2010-11-24 10:00,24,27.565,27.675,27.455,27.505,529
20110301|2010-11-24 10:30,24,27.525,27.58,27.48,27.535,443
20110301|2010-11-24 11:00,24,27.54,27.57,27.47,27.505,185
20110301|2010-11-24 11:30,24,27.515,27.59,27.515,27.54,131
20110301|2010-11-24 12:00,24,27.565,27.655,27.54,27.63,349
20110301|2010-11-24 12:30,24,27.61,27.61,27.55,27.605,82
20110301|2010-11-24 13:00,24,27.6,27.615,27.555,27.61,71
20110301|2010-11-24 13:30,24,27.6,27.64,27.6,27.605,56
20110301|2010-11-24 14:00,24,27.635,27.645,27.605,27.62,43
20110301|2010-11-24 14:30,24,27.61,27.64,27.6,27.6,99
20110301|2010-11-24 15:00,24,27.605,27.655,27.605,27.625,42
20110301|2010-11-24 15:30,24,27.65,27.65,27.65,27.65,10
20110301|2010-11-24 16:00,24,27.65,27.65,27.6,27.64,17
20110301|2010-11-24 17:00,26,27.635,27.65,27.45,27.65,101
20110301|2010-11-24 17:30,26,27.62,27.63,27.54,27.59,30
20110301|2010-11-24 18:00,26,27.605,27.605,27.53,27.545,21
20110301|2010-11-24 18:30,26,27.545,27.595,27.49,27.595,34
20110301|2010-11-24 19:00,26,27.52,27.525,27.385,27.515,120
20110301|2010-11-24 19:30,26,27.515,27.54,27.495,27.535,25
20110301|2010-11-24 20:00,26,27.52,27.535,27.52,27.525,13
20110301|2010-11-24 20:30,26,27.525,27.525,27.45,27.45,33
20110301|2010-11-24 21:00,26,27.54,27.54,27.54,27.54,6
20110301|2010-11-24 21:30,26,27.545,27.545,27.525,27.545,6
20110301|2010-11-24 22:00,26,27.52,27.555,27.51,27.54,18
20110301|2010-11-24 22:30,26,27.555,27.565,27.5,27.505,31
20110301|2010-11-24 23:00,26,27.51,27.51,27.475,27.48,24
20110301|2010-11-24 23:30,26,27.47,27.49,27.45,27.485,36
20110301|2010-11-25 00:00,26,27.485,27.53,27.485,27.51,16
20110301|2010-11-25 00:30,26,27.51,27.515,27.485,27.515,9
20110301|2010-11-25 01:00,26,27.505,27.515,27.48,27.5,79
20110301|2010-11-25 01:30,26,27.495,27.5,27.44,27.44,40
20110301|2010-11-25 02:00,26,27.415,27.485,27.4,27.455,151
20110301|2010-11-25 02:30,26,27.44,27.48,27.44,27.44,17
20110301|2010-11-25 03:00,26,27.445,27.45,27.425,27.445,43
20110301|2010-11-25 03:30,26,27.43,27.445,27.405,27.445,113
20110301|2010-11-25 04:00,26,27.425,27.46,27.41,27.455,82
20110301|2010-11-25 04:30,26,27.45,27.515,27.435,27.515,71
20110301|2010-11-25 05:00,26,27.505,27.59,27.495,27.55,97
20110301|2010-11-25 05:30,26,27.545,27.545,27.485,27.5,69
20110301|2010-11-25 06:00,26,27.485,27.54,27.45,27.505,67
20110301|2010-11-25 06:30,26,27.495,27.495,27.465,27.485,40
20110301|2010-11-25 07:00,26,27.455,27.485,27.44,27.47,37
20110301|2010-11-25 07:30,26,27.48,27.555,27.48,27.54,97
20110301|2010-11-25 08:00,26,27.53,27.63,27.515,27.585,117
20110301|2010-11-25 08:30,26,27.575,27.58,27.505,27.55,101
20110301|2010-11-25 09:00,26,27.555,27.58,27.54,27.545,63
20110301|2010-11-25 09:30,26,27.545,27.575,27.525,27.545,56
20110301|2010-11-25 10:00,26,27.535,27.64,27.53,27.605,185
20110301|2010-11-25 10:30,26,27.605,27.625,27.575,27.625,66
20110301|2010-11-25 11:00,26,27.605,27.64,27.605,27.63,46
20110301|2010-11-25 11:30,26,27.63,27.645,27.62,27.64,33
20110301|2010-11-25 12:00,26,27.635,27.635,27.63,27.63,4
20110301|2010-11-25 17:00,26,27.575,27.58,27.53,27.575,61
20110301|2010-11-25 17:30,26,27.57,27.57,27.54,27.54,6
20110301|2010-11-25 18:00,26,27.57,27.625,27.57,27.625,35
20110301|2010-11-25 18:30,26,27.615,27.615,27.54,27.545,24
20110301|2010-11-25 19:00,26,27.545,27.555,27.52,27.53,25
20110301|2010-11-25 19:30,26,27.54,27.54,27.49,27.505,57
20110301|2010-11-25 20:00,26,27.5,27.5,27.49,27.5,31
20110301|2010-11-25 20:30,26,27.515,27.52,27.51,27.51,17
20110301|2010-11-25 21:00,26,27.51,27.525,27.49,27.525,18
20110301|2010-11-25 21:30,26,27.525,27.525,27.5,27.5,26
20110301|2010-11-25 22:00,26,27.495,27.52,27.495,27.52,6
20110301|2010-11-25 22:30,26,27.52,27.52,27.48,27.49,68
20110301|2010-11-25 23:00,26,27.48,27.48,27.42,27.435,113
20110301|2010-11-25 23:30,26,27.44,27.44,27.4,27.405,122
20110301|2010-11-26 00:00,26,27.39,27.42,27.29,27.315,332
20110301|2010-11-26 00:30,26,27.31,27.355,27.115,27.185,738
20110301|2010-11-26 01:00,26,27.18,27.25,27.16,27.21,289
20110301|2010-11-26 01:30,26,27.21,27.245,27.16,27.16,168
20110301|2010-11-26 02:00,26,27.155,27.365,27.155,27.345,440
20110301|2010-11-26 02:30,26,27.345,27.365,27.29,27.295,175
20110301|2010-11-26 03:00,26,27.295,27.315,27.225,27.25,163
20110301|2010-11-26 03:30,26,27.25,27.28,27.185,27.275,246
20110301|2010-11-26 04:00,26,27.285,27.285,27.195,27.24,79
20110301|2010-11-26 04:30,26,27.23,27.245,27.165,27.21,240
20110301|2010-11-26 05:00,26,27.205,27.21,26.73,26.755,1561
20110301|2010-11-26 05:30,26,26.775,26.805,26.605,26.66,1021
20110301|2010-11-26 06:00,26,26.66,26.78,26.655,26.78,395
20110301|2010-11-26 06:30,26,26.76,26.83,26.675,26.75,505
20110301|2010-11-26 07:00,26,26.75,26.805,26.615,26.73,846
20110301|2010-11-26 07:30,26,26.715,26.77,26.475,26.595,1702
20110301|2010-11-26 08:00,26,26.6,26.74,26.59,26.67,957
20110301|2010-11-26 08:30,26,26.68,26.8,26.59,26.76,1298
20110301|2010-11-26 09:00,26,26.765,26.97,26.75,26.91,1256
20110301|2010-11-26 09:30,26,26.92,26.96,26.84,26.84,650
20110301|2010-11-26 10:00,26,26.86,26.89,26.79,26.795,397
20110301|2010-11-26 10:30,26,26.81,26.885,26.755,26.865,495
20110301|2010-11-26 11:00,26,26.855,26.91,26.83,26.89,289
20110301|2010-11-26 11:30,26,26.9,26.92,26.82,26.835,394
20110301|2010-11-26 12:00,26,26.835,26.835,26.72,26.82,452
20110301|2010-11-26 12:30,26,26.82,26.845,26.74,26.745,151
20110301|2010-11-28 17:00,29,26.785,26.9,26.725,26.725,273
20110301|2010-11-28 17:30,29,26.735,26.805,26.695,26.7,199
20110301|2010-11-28 18:00,29,26.7,26.77,26.68,26.71,180
20110301|2010-11-28 18:30,29,26.7,26.71,26.525,26.59,436
20110301|2010-11-28 19:00,29,26.59,26.63,26.535,26.54,223
20110301|2010-11-28 19:30,29,26.55,26.75,26.54,26.735,540
20110301|2010-11-28 20:00,29,26.745,26.94,26.745,26.94,537
20110301|2010-11-28 20:30,29,26.94,26.965,26.81,26.905,349
20110301|2010-11-28 21:00,29,26.91,26.935,26.84,26.88,148
20110301|2010-11-28 21:30,29,26.875,26.925,26.82,26.855,88
20110301|2010-11-28 22:00,29,26.865,26.875,26.71,26.72,215
20110301|2010-11-28 22:30,29,26.74,26.75,26.635,26.69,363
20110301|2010-11-28 23:00,29,26.69,26.72,26.635,26.67,209
20110301|2010-11-28 23:30,29,26.66,26.765,26.65,26.755,115
20110301|2010-11-29 00:00,29,26.75,26.92,26.75,26.845,535
20110301|2010-11-29 00:30,29,26.84,26.865,26.815,26.84,161
20110301|2010-11-29 01:00,29,26.825,27.215,26.825,27.085,1014
20110301|2010-11-29 01:30,29,27.095,27.17,27.055,27.16,294
20110301|2010-11-29 02:00,29,27.165,27.215,27.14,27.16,758
20110301|2010-11-29 02:30,29,27.155,27.17,27.075,27.115,367
20110301|2010-11-29 03:00,29,27.125,27.135,27.07,27.09,410
20110301|2010-11-29 03:30,29,27.095,27.1,26.875,26.935,939
20110301|2010-11-29 04:00,29,26.925,26.975,26.785,26.835,1048
20110301|2010-11-29 04:30,29,26.83,26.85,26.705,26.77,988
20110301|2010-11-29 05:00,29,26.76,26.81,26.71,26.76,538
20110301|2010-11-29 05:30,29,26.75,26.88,26.745,26.83,448
20110301|2010-11-29 06:00,29,26.83,26.83,26.7,26.74,882
20110301|2010-11-29 06:30,29,26.74,26.815,26.68,26.78,883
20110301|2010-11-29 07:00,29,26.78,26.945,26.77,26.915,1526
20110301|2010-11-29 07:30,29,26.915,27.06,26.87,26.88,2758
20110301|2010-11-29 08:00,29,26.885,26.94,26.825,26.925,1571
20110301|2010-11-29 08:30,29,26.925,26.93,26.615,26.635,3746
20110301|2010-11-29 09:00,29,26.635,26.865,26.55,26.75,4067
20110301|2010-11-29 09:30,29,26.76,26.89,26.76,26.865,2382
20110301|2010-11-29 10:00,29,26.865,27.045,26.82,27.025,3767
20110301|2010-11-29 10:30,29,27.025,27.1,26.845,26.96,2804
20110301|2010-11-29 11:00,29,26.965,27.1,26.95,27.065,1388
20110301|2010-11-29 11:30,29,27.055,27.175,27.035,27.16,1382
20110301|2010-11-29 12:00,29,27.155,27.31,27.115,27.14,3768
20110301|2010-11-29 12:30,29,27.135,27.205,27.125,27.16,607
20110301|2010-11-29 13:00,29,27.165,27.215,27.125,27.17,532
20110301|2010-11-29 13:30,29,27.175,27.315,27.175,27.295,709
20110301|2010-11-29 14:00,29,27.285,27.315,27.24,27.245,411
20110301|2010-11-29 14:30,29,27.245,27.275,27.18,27.18,334
20110301|2010-11-29 15:00,29,27.19,27.2,27.165,27.165,112
20110301|2010-11-29 15:30,29,27.165,27.195,27.16,27.175,85
20110301|2010-11-29 16:00,29,27.185,27.205,27.175,27.205,30
20110301|2010-11-29 17:00,30,27.19,27.24,27.155,27.16,169
20110301|2010-11-29 17:30,30,27.155,27.245,27.155,27.18,145
20110301|2010-11-29 18:00,30,27.195,27.37,27.175,27.32,373
20110301|2010-11-29 18:30,30,27.325,27.49,27.185,27.24,784
20110301|2010-11-29 19:00,30,27.235,27.325,27.195,27.285,303
20110301|2010-11-29 19:30,30,27.3,27.3,27.215,27.245,206
20110301|2010-11-29 20:00,30,27.255,27.305,27.255,27.285,134
20110301|2010-11-29 20:30,30,27.285,27.31,27.255,27.26,130
20110301|2010-11-29 21:00,30,27.26,27.27,27.17,27.17,165
20110301|2010-11-29 21:30,30,27.175,27.21,27.02,27.12,510
20110301|2010-11-29 22:00,30,27.11,27.13,26.92,27.035,508
20110301|2010-11-29 22:30,30,27.03,27.11,26.96,27.075,336
20110301|2010-11-29 23:00,30,27.085,27.095,27,27.045,160
20110301|2010-11-29 23:30,30,27.05,27.125,27.05,27.08,202
20110301|2010-11-30 00:00,30,27.07,27.11,27.05,27.09,99
20110301|2010-11-30 00:30,30,27.11,27.165,27.11,27.125,103
20110301|2010-11-30 01:00,30,27.125,27.3,27.11,27.24,686
20110301|2010-11-30 01:30,30,27.24,27.285,27.18,27.275,505
20110301|2010-11-30 02:00,30,27.265,27.29,27.15,27.255,855
20110301|2010-11-30 02:30,30,27.24,27.285,27.16,27.215,1073
20110301|2010-11-30 03:00,30,27.215,27.305,27.2,27.245,1733
20110301|2010-11-30 03:30,30,27.25,27.345,27.21,27.255,893
20110301|2010-11-30 04:00,30,27.26,27.29,27.185,27.285,543
20110301|2010-11-30 04:30,30,27.28,27.3,27.18,27.195,693
20110301|2010-11-30 05:00,30,27.195,27.24,27.185,27.23,365
20110301|2010-11-30 05:30,30,27.225,27.28,27.18,27.22,592
20110301|2010-11-30 06:00,30,27.225,27.225,27.04,27.12,1183
20110301|2010-11-30 06:30,30,27.125,27.155,27.015,27.03,853
20110301|2010-11-30 07:00,30,27.03,27.315,27.025,27.31,2425
20110301|2010-11-30 07:30,30,27.31,27.59,27.305,27.44,6836
20110301|2010-11-30 08:00,30,27.44,27.695,27.425,27.595,4618
20110301|2010-11-30 08:30,30,27.595,27.695,27.49,27.58,3506
20110301|2010-11-30 09:00,30,27.585,27.785,27.54,27.765,4452
20110301|2010-11-30 09:30,30,27.76,27.87,27.665,27.83,4680
20110301|2010-11-30 10:00,30,27.835,27.93,27.78,27.855,4055
20110301|2010-11-30 10:30,30,27.855,28.275,27.82,28.205,7648
20110301|2010-11-30 11:00,30,28.205,28.39,28.205,28.31,4441
20110301|2010-11-30 11:30,30,28.315,28.325,28.195,28.27,2053
20110301|2010-11-30 12:00,30,28.28,28.3,28.075,28.13,2975
20110301|2010-11-30 12:30,30,28.13,28.2,28.08,28.145,1422
20110301|2010-11-30 13:00,30,28.155,28.185,28.005,28.075,1154
20110301|2010-11-30 13:30,30,28.075,28.085,27.905,28.05,1256
20110301|2010-11-30 14:00,30,28.045,28.115,28.02,28.085,547
20110301|2010-11-30 14:30,30,28.085,28.145,27.98,28.09,620
20110301|2010-11-30 15:00,30,28.105,28.105,28.035,28.065,162
20110301|2010-11-30 15:30,30,28.07,28.135,28.055,28.135,64
20110301|2010-11-30 16:00,30,28.135,28.15,28.125,28.145,42
20110301|2010-11-30 17:00,1,28.18,28.195,28.06,28.12,206
20110301|2010-11-30 17:30,1,28.12,28.12,28.03,28.1,128
20110301|2010-11-30 18:00,1,28.1,28.115,28.06,28.08,173
20110301|2010-11-30 18:30,1,28.075,28.11,28.02,28.1,211
20110301|2010-11-30 19:00,1,28.1,28.175,28.08,28.16,301
20110301|2010-11-30 19:30,1,28.175,28.245,28.06,28.21,382
20110301|2010-11-30 20:00,1,28.205,28.21,28.115,28.17,168
20110301|2010-11-30 20:30,1,28.185,28.215,28.13,28.15,122
20110301|2010-11-30 21:00,1,28.145,28.175,28.09,28.105,187
20110301|2010-11-30 21:30,1,28.115,28.21,28.095,28.2,210
20110301|2010-11-30 22:00,1,28.2,28.21,28.175,28.205,128
20110301|2010-11-30 22:30,1,28.205,28.355,28.205,28.33,500
20110301|2010-11-30 23:00,1,28.335,28.4,28.32,28.37,491
20110301|2010-11-30 23:30,1,28.37,28.375,28.315,28.33,369
20110301|2010-12-01 00:00,1,28.335,28.37,28.315,28.37,151
20110301|2010-12-01 00:30,1,28.36,28.47,28.36,28.4,586
20110301|2010-12-01 01:00,1,28.405,28.45,28.325,28.45,531
20110301|2010-12-01 01:30,1,28.445,28.49,28.4,28.47,627
20110301|2010-12-01 02:00,1,28.475,28.57,28.425,28.46,2113
20110301|2010-12-01 02:30,1,28.465,28.5,28.345,28.415,1120
20110301|2010-12-01 03:00,1,28.42,28.495,28.415,28.49,394
20110301|2010-12-01 03:30,1,28.485,28.585,28.465,28.53,767
20110301|2010-12-01 04:00,1,28.54,28.58,28.485,28.58,571
20110301|2010-12-01 04:30,1,28.565,28.565,28.47,28.52,567
20110301|2010-12-01 05:00,1,28.51,28.72,28.48,28.69,1677
20110301|2010-12-01 05:30,1,28.685,28.795,28.675,28.755,1143
20110301|2010-12-01 06:00,1,28.735,28.88,28.715,28.8,1865
20110301|2010-12-01 06:30,1,28.805,28.805,28.72,28.73,879
20110301|2010-12-01 07:00,1,28.725,28.755,28.56,28.645,3029
20110301|2010-12-01 07:30,1,28.66,28.68,28.37,28.485,5417
20110301|2010-12-01 08:00,1,28.485,28.57,28.38,28.455,3365
20110301|2010-12-01 08:30,1,28.45,28.6,28.375,28.41,4150
20110301|2010-12-01 09:00,1,28.41,28.59,28.295,28.35,5096
20110301|2010-12-01 09:30,1,28.34,28.395,28.145,28.265,4690
20110301|2010-12-01 10:00,1,28.27,28.545,28.24,28.445,3764
20110301|2010-12-01 10:30,1,28.45,28.58,28.385,28.5,3209
20110301|2010-12-01 11:00,1,28.505,28.705,28.485,28.575,4349
20110301|2010-12-01 11:30,1,28.58,28.615,28.385,28.49,2424
20110301|2010-12-01 12:00,1,28.49,28.565,28.27,28.3,3075
20110301|2010-12-01 12:30,1,28.3,28.435,28.25,28.395,1083
20110301|2010-12-01 13:00,1,28.405,28.5,28.365,28.445,710
20110301|2010-12-01 13:30,1,28.445,28.47,28.41,28.44,273
20110301|2010-12-01 14:00,1,28.43,28.485,28.43,28.46,217
20110301|2010-12-01 14:30,1,28.455,28.5,28.415,28.5,496
20110301|2010-12-01 15:00,1,28.505,28.52,28.48,28.485,156
20110301|2010-12-01 15:30,1,28.495,28.53,28.49,28.495,116
20110301|2010-12-01 16:00,1,28.49,28.495,28.45,28.47,31
20110301|2010-12-01 17:00,2,28.47,28.525,28.46,28.48,127
20110301|2010-12-01 17:30,2,28.485,28.5,28.46,28.475,71
20110301|2010-12-01 18:00,2,28.48,28.57,28.46,28.54,202
20110301|2010-12-01 18:30,2,28.55,28.6,28.5,28.585,244
20110301|2010-12-01 19:00,2,28.575,28.66,28.555,28.65,408
20110301|2010-12-01 19:30,2,28.64,28.645,28.55,28.58,219
20110301|2010-12-01 20:00,2,28.59,28.625,28.54,28.585,91
20110301|2010-12-01 20:30,2,28.585,28.585,28.525,28.57,80
20110301|2010-12-01 21:00,2,28.575,28.645,28.575,28.595,81
20110301|2010-12-01 21:30,2,28.58,28.695,28.57,28.615,253
20110301|2010-12-01 22:00,2,28.625,28.635,28.575,28.59,95
20110301|2010-12-01 22:30,2,28.585,28.625,28.55,28.625,218
20110301|2010-12-01 23:00,2,28.62,28.63,28.58,28.6,134
20110301|2010-12-01 23:30,2,28.6,28.655,28.56,28.635,164
20110301|2010-12-02 00:00,2,28.63,28.73,28.63,28.645,387
20110301|2010-12-02 00:30,2,28.645,28.715,28.645,28.66,163
20110301|2010-12-02 01:00,2,28.67,28.725,28.64,28.655,307
20110301|2010-12-02 01:30,2,28.66,28.73,28.64,28.71,447
20110301|2010-12-02 02:00,2,28.705,28.75,28.62,28.66,1032
20110301|2010-12-02 02:30,2,28.67,28.675,28.47,28.535,1139
20110301|2010-12-02 03:00,2,28.53,28.645,28.5,28.61,683
20110301|2010-12-02 03:30,2,28.625,28.64,28.555,28.58,549
20110301|2010-12-02 04:00,2,28.58,28.635,28.54,28.545,367
20110301|2010-12-02 04:30,2,28.54,28.66,28.5,28.57,855
20110301|2010-12-02 05:00,2,28.565,28.625,28.52,28.575,563
20110301|2010-12-02 05:30,2,28.57,28.595,28.53,28.575,523
20110301|2010-12-02 06:00,2,28.57,28.585,28.5,28.555,833
20110301|2010-12-02 06:30,2,28.555,28.555,28.365,28.41,1473
20110301|2010-12-02 07:00,2,28.405,28.51,28.38,28.435,1738
20110301|2010-12-02 07:30,2,28.43,28.5,28.33,28.42,4272
20110301|2010-12-02 08:00,2,28.415,28.53,28.365,28.515,2707
20110301|2010-12-02 08:30,2,28.515,28.64,28.46,28.63,3428
20110301|2010-12-02 09:00,2,28.63,28.93,28.585,28.85,6881
20110301|2010-12-02 09:30,2,28.855,28.88,28.74,28.825,2818
20110301|2010-12-02 10:00,2,28.825,28.95,28.735,28.905,3364
20110301|2010-12-02 10:30,2,28.915,29.045,28.88,28.99,3720
20110301|2010-12-02 11:00,2,28.99,29.025,28.945,28.97,1072
20110301|2010-12-02 11:30,2,28.975,29.08,28.615,28.66,4476
20110301|2010-12-02 12:00,2,28.66,28.73,28.47,28.655,6828
20110301|2010-12-02 12:30,2,28.655,28.695,28.525,28.56,1564
20110301|2010-12-02 13:00,2,28.57,28.755,28.56,28.715,1142
20110301|2010-12-02 13:30,2,28.72,28.755,28.56,28.585,706
20110301|2010-12-02 14:00,2,28.58,28.675,28.575,28.655,549
20110301|2010-12-02 14:30,2,28.65,28.67,28.615,28.62,398
20110301|2010-12-02 15:00,2,28.62,28.635,28.525,28.565,428
20110301|2010-12-02 15:30,2,28.565,28.58,28.555,28.565,67
20110301|2010-12-02 16:00,2,28.575,28.6,28.565,28.59,42
20110301|2010-12-02 17:00,3,28.625,28.68,28.595,28.66,120
20110301|2010-12-02 17:30,3,28.66,28.72,28.645,28.675,133
20110301|2010-12-02 18:00,3,28.665,28.75,28.645,28.72,172
20110301|2010-12-02 18:30,3,28.725,28.9,28.725,28.84,435
20110301|2010-12-02 19:00,3,28.855,28.95,28.835,28.84,451
20110301|2010-12-02 19:30,3,28.855,28.87,28.82,28.82,148
20110301|2010-12-02 20:00,3,28.825,28.9,28.82,28.87,213
20110301|2010-12-02 20:30,3,28.875,28.89,28.735,28.77,232
20110301|2010-12-02 21:00,3,28.785,28.81,28.77,28.8,71
20110301|2010-12-02 21:30,3,28.785,28.83,28.74,28.81,194
20110301|2010-12-02 22:00,3,28.815,28.815,28.765,28.78,60
20110301|2010-12-02 22:30,3,28.775,28.81,28.755,28.765,160
20110301|2010-12-02 23:00,3,28.765,28.785,28.755,28.785,150
20110301|2010-12-02 23:30,3,28.79,28.795,28.735,28.775,233
20110301|2010-12-03 00:00,3,28.77,28.84,28.77,28.79,278
20110301|2010-12-03 00:30,3,28.795,28.8,28.75,28.79,171
20110301|2010-12-03 01:00,3,28.795,28.845,28.775,28.83,341
20110301|2010-12-03 01:30,3,28.82,28.85,28.705,28.72,451
20110301|2010-12-03 02:00,3,28.715,28.74,28.65,28.73,704
20110301|2010-12-03 02:30,3,28.715,28.815,28.715,28.78,445
20110301|2010-12-03 03:00,3,28.775,28.86,28.765,28.845,602
20110301|2010-12-03 03:30,3,28.835,28.845,28.785,28.81,458
20110301|2010-12-03 04:00,3,28.815,28.91,28.81,28.835,738
20110301|2010-12-03 04:30,3,28.835,28.86,28.725,28.785,738
20110301|2010-12-03 05:00,3,28.78,28.8,28.74,28.79,228
20110301|2010-12-03 05:30,3,28.805,28.82,28.755,28.775,448
20110301|2010-12-03 06:00,3,28.785,28.81,28.75,28.77,572
20110301|2010-12-03 06:30,3,28.78,28.8,28.66,28.685,913
20110301|2010-12-03 07:00,3,28.68,28.815,28.68,28.78,1060
20110301|2010-12-03 07:30,3,28.785,29.09,28.72,28.93,11090
20110301|2010-12-03 08:00,3,28.94,29.055,28.92,29.025,4110
20110301|2010-12-03 08:30,3,29.025,29.28,28.965,29.215,7384
20110301|2010-12-03 09:00,3,29.21,29.315,29.14,29.245,5437
20110301|2010-12-03 09:30,3,29.25,29.37,29.2,29.34,4556
20110301|2010-12-03 10:00,3,29.335,29.365,29.16,29.205,3354
20110301|2010-12-03 10:30,3,29.2,29.265,29.18,29.25,1180
20110301|2010-12-03 11:00,3,29.255,29.265,29.175,29.245,1071
20110301|2010-12-03 11:30,3,29.25,29.27,29.235,29.255,742
20110301|2010-12-03 12:00,3,29.255,29.3,29.165,29.195,1743
20110301|2010-12-03 12:30,3,29.185,29.245,29.125,29.225,1100
20110301|2010-12-03 13:00,3,29.215,29.24,29.175,29.23,641
20110301|2010-12-03 13:30,3,29.22,29.29,29.215,29.265,378
20110301|2010-12-03 14:00,3,29.27,29.355,29.27,29.305,563
20110301|2010-12-03 14:30,3,29.31,29.49,29.29,29.315,1358
20110301|2010-12-03 15:00,3,29.315,29.45,29.31,29.375,349
20110301|2010-12-03 15:30,3,29.375,29.445,29.375,29.44,213
20110301|2010-12-03 16:00,3,29.45,29.45,29.41,29.44,61
20110301|2010-12-05 17:00,6,29.55,29.755,29.48,29.565,1034
20110301|2010-12-05 17:30,6,29.565,29.59,29.53,29.555,303
20110301|2010-12-05 18:00,6,29.575,29.6,29.48,29.54,554
20110301|2010-12-05 18:30,6,29.525,29.58,29.51,29.55,224
20110301|2010-12-05 19:00,6,29.545,29.675,29.53,29.64,378
20110301|2010-12-05 19:30,6,29.64,29.69,29.635,29.69,285
20110301|2010-12-05 20:00,6,29.675,29.745,29.675,29.72,446
20110301|2010-12-05 20:30,6,29.715,29.85,29.71,29.775,743
20110301|2010-12-05 21:00,6,29.76,29.8,29.72,29.78,186
20110301|2010-12-05 21:30,6,29.785,29.82,29.65,29.81,310
20110301|2010-12-05 22:00,6,29.81,29.87,29.8,29.85,383
20110301|2010-12-05 22:30,6,29.855,29.895,29.825,29.865,855
20110301|2010-12-05 23:00,6,29.87,29.885,29.755,29.855,763
20110301|2010-12-05 23:30,6,29.87,29.895,29.85,29.875,520
20110301|2010-12-06 00:00,6,29.88,29.945,29.86,29.93,1065
20110301|2010-12-06 00:30,6,29.94,29.975,29.89,29.905,674
20110301|2010-12-06 01:00,6,29.895,29.935,29.735,29.825,1617
20110301|2010-12-06 01:30,6,29.84,29.91,29.8,29.815,623
20110301|2010-12-06 02:00,6,29.825,29.83,29.685,29.745,1191
20110301|2010-12-06 02:30,6,29.74,29.755,29.64,29.645,885
20110301|2010-12-06 03:00,6,29.65,29.69,29.555,29.665,1475
20110301|2010-12-06 03:30,6,29.66,29.68,29.585,29.64,503
20110301|2010-12-06 04:00,6,29.635,29.695,29.61,29.615,630
20110301|2010-12-06 04:30,6,29.61,29.635,29.53,29.565,819
20110301|2010-12-06 05:00,6,29.565,29.665,29.56,29.635,380
20110301|2010-12-06 05:30,6,29.63,29.66,29.545,29.55,1043
20110301|2010-12-06 06:00,6,29.55,29.85,29.545,29.8,1721
20110301|2010-12-06 06:30,6,29.81,29.85,29.75,29.83,783
20110301|2010-12-06 07:00,6,29.825,29.835,29.69,29.7,1130
20110301|2010-12-06 07:30,6,29.7,29.735,29.57,29.595,3139
20110301|2010-12-06 08:00,6,29.6,29.69,29.59,29.685,2231
20110301|2010-12-06 08:30,6,29.69,29.885,29.685,29.845,4640
20110301|2010-12-06 09:00,6,29.855,29.915,29.705,29.765,4245
20110301|2010-12-06 09:30,6,29.765,29.925,29.75,29.92,2547
20110301|2010-12-06 10:00,6,29.92,30.085,29.865,30.04,7445
20110301|2010-12-06 10:30,6,30.04,30.115,30.005,30.065,4936
20110301|2010-12-06 11:00,6,30.06,30.065,29.575,29.635,6272
20110301|2010-12-06 11:30,6,29.635,29.785,29.63,29.765,2258
20110301|2010-12-06 12:00,6,29.765,29.885,29.605,29.875,4974
20110301|2010-12-06 12:30,6,29.87,29.98,29.865,29.94,1933
20110301|2010-12-06 13:00,6,29.935,30.09,29.915,29.94,1579
20110301|2010-12-06 13:30,6,29.945,30.055,29.89,30.04,780
20110301|2010-12-06 14:00,6,30.035,30.26,30.02,30.17,2108
20110301|2010-12-06 14:30,6,30.16,30.355,30.135,30.305,2510
20110301|2010-12-06 15:00,6,30.315,30.315,30.12,30.13,693
20110301|2010-12-06 15:30,6,30.135,30.235,30.135,30.195,237
20110301|2010-12-06 16:00,6,30.22,30.22,30.115,30.125,119
20110301|2010-12-06 17:00,7,30.2,30.24,30.1,30.115,357
20110301|2010-12-06 17:30,7,30.13,30.185,30.05,30.05,302
20110301|2010-12-06 18:00,7,30.05,30.17,30.02,30.11,320
20110301|2010-12-06 18:30,7,30.12,30.135,30.04,30.105,230
20110301|2010-12-06 19:00,7,30.1,30.1,29.93,30.015,602
20110301|2010-12-06 19:30,7,30,30.05,29.955,30.04,303
20110301|2010-12-06 20:00,7,30.035,30.175,30.03,30.125,355
20110301|2010-12-06 20:30,7,30.12,30.15,30.1,30.115,236
20110301|2010-12-06 21:00,7,30.13,30.315,30.125,30.315,705
20110301|2010-12-06 21:30,7,30.305,30.305,30.21,30.25,409
20110301|2010-12-06 22:00,7,30.235,30.275,30.21,30.22,218
20110301|2010-12-06 22:30,7,30.215,30.215,30.1,30.13,624
20110301|2010-12-06 23:00,7,30.12,30.2,30.11,30.165,250
20110301|2010-12-06 23:30,7,30.17,30.17,30.115,30.165,212
20110301|2010-12-07 00:00,7,30.17,30.17,30.045,30.05,510
20110301|2010-12-07 00:30,7,30.05,30.17,30.035,30.12,250
20110301|2010-12-07 01:00,7,30.13,30.16,30.035,30.11,495
20110301|2010-12-07 01:30,7,30.11,30.245,30.11,30.235,569
20110301|2010-12-07 02:00,7,30.24,30.39,30.235,30.31,1855
20110301|2010-12-07 02:30,7,30.305,30.33,30.22,30.265,895
20110301|2010-12-07 03:00,7,30.265,30.32,30.255,30.3,514
20110301|2010-12-07 03:30,7,30.3,30.355,30.28,30.32,575
20110301|2010-12-07 04:00,7,30.325,30.49,30.31,30.39,1373
20110301|2010-12-07 04:30,7,30.38,30.475,30.365,30.415,582
20110301|2010-12-07 05:00,7,30.42,30.545,30.41,30.53,915
20110301|2010-12-07 05:30,7,30.535,30.59,30.485,30.545,1080
20110301|2010-12-07 06:00,7,30.55,30.585,30.43,30.485,1499
20110301|2010-12-07 06:30,7,30.5,30.545,30.44,30.505,626
20110301|2010-12-07 07:00,7,30.495,30.75,30.495,30.675,2659
20110301|2010-12-07 07:30,7,30.675,30.745,30.635,30.665,2890
20110301|2010-12-07 08:00,7,30.665,30.69,30.495,30.67,3210
20110301|2010-12-07 08:30,7,30.67,30.695,30.24,30.29,7463
20110301|2010-12-07 09:00,7,30.295,30.385,30.07,30.11,8591
20110301|2010-12-07 09:30,7,30.11,30.175,29.83,30.115,11561
20110301|2010-12-07 10:00,7,30.12,30.29,30.01,30.265,5590
20110301|2010-12-07 10:30,7,30.26,30.265,30.06,30.125,3183
20110301|2010-12-07 11:00,7,30.12,30.16,29.575,29.74,7543
20110301|2010-12-07 11:30,7,29.74,29.845,29.665,29.81,2666
20110301|2010-12-07 12:00,7,29.805,29.885,29.65,29.755,3465
20110301|2010-12-07 12:30,7,29.765,29.97,29.735,29.875,1742
20110301|2010-12-07 13:00,7,29.875,30,29.875,29.915,1137
20110301|2010-12-07 13:30,7,29.91,29.95,29.775,29.78,929
20110301|2010-12-07 14:00,7,29.775,29.79,29.225,29.345,4267
20110301|2010-12-07 14:30,7,29.335,29.38,28.705,28.765,4581
20110301|2010-12-07 15:00,7,28.75,28.905,28.485,28.745,3629
20110301|2010-12-07 15:30,7,28.74,28.805,28.68,28.72,645
20110301|2010-12-07 16:00,7,28.7,28.735,28.655,28.67,171
20110301|2010-12-07 17:00,8,28.77,29.085,28.755,29.08,1205
20110301|2010-12-07 17:30,8,29.08,29.115,28.83,28.89,775
20110301|2010-12-07 18:00,8,28.895,29.11,28.865,29.04,449
20110301|2010-12-07 18:30,8,29.03,29.03,28.94,28.97,448
20110301|2010-12-07 19:00,8,28.98,28.985,28.93,28.955,242
20110301|2010-12-07 19:30,8,28.955,28.96,28.705,28.72,637
20110301|2010-12-07 20:00,8,28.73,28.85,28.665,28.735,483
20110301|2010-12-07 20:30,8,28.715,28.785,28.61,28.635,432
20110301|2010-12-07 21:00,8,28.655,28.71,28.485,28.7,752
20110301|2010-12-07 21:30,8,28.7,28.815,28.675,28.705,448
20110301|2010-12-07 22:00,8,28.71,28.865,28.71,28.84,398
20110301|2010-12-07 22:30,8,28.84,28.975,28.84,28.915,1404
20110301|2010-12-07 23:00,8,28.92,28.96,28.895,28.905,291
20110301|2010-12-07 23:30,8,28.915,28.96,28.85,28.905,436
20110301|2010-12-08 00:00,8,28.905,29.025,28.885,28.93,658
20110301|2010-12-08 00:30,8,28.93,28.95,28.86,28.88,452
20110301|2010-12-08 01:00,8,28.885,28.885,28.75,28.82,820
20110301|2010-12-08 01:30,8,28.825,28.985,28.825,28.89,504
20110301|2010-12-08 02:00,8,28.89,29.125,28.89,29.05,2253
20110301|2010-12-08 02:30,8,29.045,29.11,28.96,28.99,872
20110301|2010-12-08 03:00,8,28.985,29.055,28.93,29.035,1168
20110301|2010-12-08 03:30,8,29.035,29.11,29.005,29.11,609
20110301|2010-12-08 04:00,8,29.1,29.11,28.95,29.045,450
20110301|2010-12-08 04:30,8,29.035,29.18,29,29.17,560
20110301|2010-12-08 05:00,8,29.17,29.195,29.095,29.13,557
20110301|2010-12-08 05:30,8,29.125,29.29,29.12,29.14,1739
20110301|2010-12-08 06:00,8,29.14,29.225,29.04,29.1,1687
20110301|2010-12-08 06:30,8,29.1,29.1,28.84,28.895,1988
20110301|2010-12-08 07:00,8,28.9,28.975,28.635,28.94,4924
20110301|2010-12-08 07:30,8,28.945,29.115,28.92,28.985,4072
20110301|2010-12-08 08:00,8,28.99,29.185,28.99,29.03,3483
20110301|2010-12-08 08:30,8,29.03,29.155,28.815,28.895,6334
20110301|2010-12-08 09:00,8,28.895,28.905,28.12,28.32,15150
20110301|2010-12-08 09:30,8,28.315,28.415,28.01,28.185,9112
20110301|2010-12-08 10:00,8,28.185,28.395,28.12,28.27,4229
20110301|2010-12-08 10:30,8,28.27,28.49,28.15,28.485,3870
20110301|2010-12-08 11:00,8,28.49,28.635,28.49,28.52,3544
20110301|2010-12-08 11:30,8,28.52,28.53,28.265,28.335,2954
20110301|2010-12-08 12:00,8,28.34,28.54,28.215,28.275,3640
20110301|2010-12-08 12:30,8,28.29,28.345,28.03,28.22,2430
20110301|2010-12-08 13:00,8,28.23,28.39,28.135,28.32,1216
20110301|2010-12-08 13:30,8,28.33,28.515,28.32,28.335,1278
20110301|2010-12-08 14:00,8,28.325,28.37,28.19,28.195,802
20110301|2010-12-08 14:30,8,28.215,28.46,28.2,28.38,964
20110301|2010-12-08 15:00,8,28.365,28.47,28.325,28.365,253
20110301|2010-12-08 15:30,8,28.36,28.45,28.36,28.435,87
20110301|2010-12-08 16:00,8,28.42,28.42,28.375,28.4,37
20110301|2010-12-08 17:00,9,28.425,28.425,28.23,28.25,212
20110301|2010-12-08 17:30,9,28.255,28.415,28.2,28.4,392
20110301|2010-12-08 18:00,9,28.37,28.535,28.315,28.52,281
20110301|2010-12-08 18:30,9,28.52,28.57,28.48,28.515,288
20110301|2010-12-08 19:00,9,28.515,28.6,28.48,28.48,267
20110301|2010-12-08 19:30,9,28.475,28.58,28.46,28.575,193
20110301|2010-12-08 20:00,9,28.58,28.67,28.555,28.625,331
20110301|2010-12-08 20:30,9,28.625,28.745,28.615,28.68,474
20110301|2010-12-08 21:00,9,28.685,28.745,28.67,28.705,154
20110301|2010-12-08 21:30,9,28.69,28.69,28.65,28.67,140
20110301|2010-12-08 22:00,9,28.67,28.68,28.655,28.66,55
20110301|2010-12-08 22:30,9,28.665,28.73,28.66,28.705,516
20110301|2010-12-08 23:00,9,28.71,28.745,28.68,28.68,162
20110301|2010-12-08 23:30,9,28.685,28.74,28.655,28.68,180
20110301|2010-12-09 00:00,9,28.675,28.685,28.545,28.57,257
20110301|2010-12-09 00:30,9,28.57,28.615,28.53,28.61,318
20110301|2010-12-09 01:00,9,28.6,28.67,28.58,28.64,230
20110301|2010-12-09 01:30,9,28.625,28.72,28.555,28.71,383
20110301|2010-12-09 02:00,9,28.705,28.83,28.7,28.8,1239
20110301|2010-12-09 02:30,9,28.8,28.82,28.7,28.735,883
20110301|2010-12-09 03:00,9,28.73,28.74,28.66,28.715,536
20110301|2010-12-09 03:30,9,28.705,28.71,28.495,28.625,1493
20110301|2010-12-09 04:00,9,28.615,28.615,28.435,28.45,1087
20110301|2010-12-09 04:30,9,28.445,28.535,28.385,28.525,1018
20110301|2010-12-09 05:00,9,28.525,28.63,28.505,28.555,907
20110301|2010-12-09 05:30,9,28.555,28.565,28.455,28.52,628
20110301|2010-12-09 06:00,9,28.515,28.525,28.41,28.5,993
20110301|2010-12-09 06:30,9,28.495,28.5,28.42,28.5,435
20110301|2010-12-09 07:00,9,28.5,28.59,28.455,28.57,1240
20110301|2010-12-09 07:30,9,28.565,28.71,28.485,28.7,3252
20110301|2010-12-09 08:00,9,28.705,28.835,28.685,28.78,3907
20110301|2010-12-09 08:30,9,28.785,29.045,28.65,28.965,7281
20110301|2010-12-09 09:00,9,28.965,28.99,28.67,28.765,6422
20110301|2010-12-09 09:30,9,28.765,28.92,28.57,28.685,5638
20110301|2010-12-09 10:00,9,28.685,28.78,28.59,28.725,2457
20110301|2010-12-09 10:30,9,28.735,28.855,28.715,28.795,2771
20110301|2010-12-09 11:00,9,28.8,28.815,28.72,28.765,1181
20110301|2010-12-09 11:30,9,28.765,28.885,28.73,28.86,1069
20110301|2010-12-09 12:00,9,28.86,28.94,28.78,28.79,2842
20110301|2010-12-09 12:30,9,28.795,28.855,28.79,28.84,547
20110301|2010-12-09 13:00,9,28.83,28.835,28.6,28.705,1699
20110301|2010-12-09 13:30,9,28.72,28.745,28.64,28.745,459
20110301|2010-12-09 14:00,9,28.75,28.8,28.63,28.63,658
20110301|2010-12-09 14:30,9,28.645,28.72,28.51,28.67,1180
20110301|2010-12-09 15:00,9,28.67,28.765,28.65,28.74,411
20110301|2010-12-09 15:30,9,28.74,28.81,28.735,28.79,188
20110301|2010-12-09 16:00,9,28.79,28.815,28.76,28.78,143
20110301|2010-12-09 17:00,10,28.82,28.88,28.785,28.795,176
20110301|2010-12-09 17:30,10,28.79,28.86,28.77,28.815,147
20110301|2010-12-09 18:00,10,28.82,28.84,28.79,28.815,77
20110301|2010-12-09 18:30,10,28.815,28.84,28.81,28.835,73
20110301|2010-12-09 19:00,10,28.83,28.9,28.795,28.87,205
20110301|2010-12-09 19:30,10,28.87,28.91,28.85,28.865,121
20110301|2010-12-09 20:00,10,28.87,29,28.87,28.94,370
20110301|2010-12-09 20:30,10,28.95,28.99,28.915,28.95,221
20110301|2010-12-09 21:00,10,28.95,28.985,28.92,28.96,100
20110301|2010-12-09 21:30,10,28.955,28.955,28.885,28.915,123
20110301|2010-12-09 22:00,10,28.905,28.935,28.905,28.905,67
20110301|2010-12-09 22:30,10,28.905,28.97,28.86,28.955,192
20110301|2010-12-09 23:00,10,28.96,28.975,28.945,28.965,98
20110301|2010-12-09 23:30,10,28.96,28.98,28.945,28.945,78
20110301|2010-12-10 00:00,10,28.95,29.03,28.95,28.985,324
20110301|2010-12-10 00:30,10,28.985,29,28.915,28.925,270
20110301|2010-12-10 01:00,10,28.93,29.02,28.93,28.98,168
20110301|2010-12-10 01:30,10,28.975,28.995,28.9,28.97,276
20110301|2010-12-10 02:00,10,28.97,28.99,28.865,28.88,680
20110301|2010-12-10 02:30,10,28.875,28.935,28.865,28.935,352
20110301|2010-12-10 03:00,10,28.935,28.985,28.895,28.975,386
20110301|2010-12-10 03:30,10,28.97,28.97,28.83,28.855,875
20110301|2010-12-10 04:00,10,28.85,28.9,28.635,28.855,2211
20110301|2010-12-10 04:30,10,28.855,28.92,28.81,28.85,504
20110301|2010-12-10 05:00,10,28.845,28.845,28.725,28.76,729
20110301|2010-12-10 05:30,10,28.765,28.855,28.74,28.845,405
20110301|2010-12-10 06:00,10,28.84,28.855,28.78,28.82,515
20110301|2010-12-10 06:30,10,28.82,28.83,28.745,28.75,515
20110301|2010-12-10 07:00,10,28.755,28.76,28.54,28.635,2358
20110301|2010-12-10 07:30,10,28.63,28.665,28.405,28.54,5236
20110301|2010-12-10 08:00,10,28.535,28.59,28.335,28.475,3594
20110301|2010-12-10 08:30,10,28.485,28.525,28.225,28.29,4796
20110301|2010-12-10 09:00,10,28.29,28.415,28.06,28.18,7056
20110301|2010-12-10 09:30,10,28.175,28.375,28.155,28.305,3674
20110301|2010-12-10 10:00,10,28.3,28.47,28.275,28.39,2920
20110301|2010-12-10 10:30,10,28.39,28.545,28.24,28.545,2798
20110301|2010-12-10 11:00,10,28.54,28.8,28.495,28.735,4537
20110301|2010-12-10 11:30,10,28.73,28.8,28.67,28.715,1703
20110301|2010-12-10 12:00,10,28.71,28.75,28.585,28.62,2093
20110301|2010-12-10 12:30,10,28.615,28.715,28.61,28.68,634
20110301|2010-12-10 13:00,10,28.69,28.725,28.62,28.675,681
20110301|2010-12-10 13:30,10,28.675,28.705,28.66,28.68,309
20110301|2010-12-10 14:00,10,28.69,28.69,28.64,28.665,266
20110301|2010-12-10 14:30,10,28.665,28.74,28.665,28.685,490
20110301|2010-12-10 15:00,10,28.69,28.715,28.67,28.71,87
20110301|2010-12-10 15:30,10,28.715,28.75,28.7,28.72,147
20110301|2010-12-10 16:00,10,28.72,28.725,28.695,28.695,32
20110301|2010-12-12 17:00,13,28.66,28.7,28.58,28.615,281
20110301|2010-12-12 17:30,13,28.61,28.685,28.505,28.51,295
20110301|2010-12-12 18:00,13,28.52,28.63,28.495,28.6,318
20110301|2010-12-12 18:30,13,28.6,28.65,28.595,28.61,212
20110301|2010-12-12 19:00,13,28.625,28.84,28.625,28.7,592
20110301|2010-12-12 19:30,13,28.7,28.88,28.7,28.85,318
20110301|2010-12-12 20:00,13,28.86,28.91,28.845,28.875,356
20110301|2010-12-12 20:30,13,28.87,28.9,28.86,28.9,146
20110301|2010-12-12 21:00,13,28.895,29,28.885,28.95,617
20110301|2010-12-12 21:30,13,28.97,28.99,28.905,28.915,266
20110301|2010-12-12 22:00,13,28.905,28.985,28.885,28.945,264
20110301|2010-12-12 22:30,13,28.93,28.935,28.86,28.93,347
20110301|2010-12-12 23:00,13,28.925,28.945,28.855,28.875,166
20110301|2010-12-12 23:30,13,28.875,28.985,28.865,28.975,387
20110301|2010-12-13 00:00,13,28.975,28.98,28.9,28.91,225
20110301|2010-12-13 00:30,13,28.915,28.97,28.91,28.91,196
20110301|2010-12-13 01:00,13,28.92,29.31,28.92,29.23,1919
20110301|2010-12-13 01:30,13,29.23,29.33,29.19,29.24,1321
20110301|2010-12-13 02:00,13,29.245,29.27,29.2,29.245,511
20110301|2010-12-13 02:30,13,29.235,29.255,29.2,29.22,363
20110301|2010-12-13 03:00,13,29.23,29.31,29.225,29.23,740
20110301|2010-12-13 03:30,13,29.23,29.25,29.17,29.185,548
20110301|2010-12-13 04:00,13,29.18,29.215,29.135,29.19,755
20110301|2010-12-13 04:30,13,29.185,29.24,29.135,29.225,406
20110301|2010-12-13 05:00,13,29.225,29.245,29.21,29.215,208
20110301|2010-12-13 05:30,13,29.22,29.375,29.22,29.345,1032
20110301|2010-12-13 06:00,13,29.345,29.545,29.335,29.475,2293
20110301|2010-12-13 06:30,13,29.48,29.51,29.425,29.425,905
20110301|2010-12-13 07:00,13,29.425,29.595,29.41,29.56,2012
20110301|2010-12-13 07:30,13,29.565,29.64,29.545,29.62,3488
20110301|2010-12-13 08:00,13,29.625,29.635,29.505,29.54,2253
20110301|2010-12-13 08:30,13,29.54,29.6,29.425,29.545,3482
20110301|2010-12-13 09:00,13,29.54,29.74,29.53,29.69,4804
20110301|2010-12-13 09:30,13,29.69,29.74,29.625,29.68,2706
20110301|2010-12-13 10:00,13,29.68,29.68,29.445,29.48,2992
20110301|2010-12-13 10:30,13,29.48,29.625,29.455,29.59,1984
20110301|2010-12-13 11:00,13,29.595,29.615,29.49,29.56,1430
20110301|2010-12-13 11:30,13,29.55,29.62,29.355,29.405,2608
20110301|2010-12-13 12:00,13,29.405,29.65,29.38,29.62,2530
20110301|2010-12-13 12:30,13,29.61,29.69,29.61,29.655,857
20110301|2010-12-13 13:00,13,29.66,29.72,29.575,29.62,998
20110301|2010-12-13 13:30,13,29.62,29.64,29.535,29.565,469
20110301|2010-12-13 14:00,13,29.565,29.585,29.505,29.55,404
20110301|2010-12-13 14:30,13,29.565,29.59,29.44,29.585,778
20110301|2010-12-13 15:00,13,29.59,29.59,29.525,29.545,189
20110301|2010-12-13 15:30,13,29.555,29.575,29.535,29.575,47
20110301|2010-12-13 16:00,13,29.57,29.595,29.555,29.585,49
20110301|2010-12-13 17:00,14,29.575,29.66,29.57,29.62,157
20110301|2010-12-13 17:30,14,29.63,29.64,29.58,29.625,41
20110301|2010-12-13 18:00,14,29.635,29.64,29.595,29.625,90
20110301|2010-12-13 18:30,14,29.63,29.645,29.565,29.645,127
20110301|2010-12-13 19:00,14,29.63,29.8,29.615,29.76,385
20110301|2010-12-13 19:30,14,29.75,29.765,29.705,29.75,209
20110301|2010-12-13 20:00,14,29.74,29.78,29.69,29.78,269
20110301|2010-12-13 20:30,14,29.775,29.95,29.74,29.88,828
20110301|2010-12-13 21:00,14,29.875,29.88,29.77,29.845,350
20110301|2010-12-13 21:30,14,29.855,29.87,29.835,29.855,79
20110301|2010-12-13 22:00,14,29.86,29.86,29.78,29.785,215
20110301|2010-12-13 22:30,14,29.78,29.82,29.77,29.78,181
20110301|2010-12-13 23:00,14,29.78,29.81,29.775,29.795,98
20110301|2010-12-13 23:30,14,29.795,29.95,29.795,29.895,229
20110301|2010-12-14 00:00,14,29.895,29.925,29.83,29.89,283
20110301|2010-12-14 00:30,14,29.885,29.92,29.865,29.9,141
20110301|2010-12-14 01:00,14,29.91,29.91,29.81,29.855,251
20110301|2010-12-14 01:30,14,29.85,29.92,29.84,29.895,247
20110301|2010-12-14 02:00,14,29.885,29.97,29.85,29.9,918
20110301|2010-12-14 02:30,14,29.905,29.905,29.8,29.81,533
20110301|2010-12-14 03:00,14,29.805,29.86,29.755,29.775,836
20110301|2010-12-14 03:30,14,29.785,29.825,29.735,29.77,585
20110301|2010-12-14 04:00,14,29.765,29.9,29.735,29.885,590
20110301|2010-12-14 04:30,14,29.875,29.905,29.83,29.885,482
20110301|2010-12-14 05:00,14,29.875,29.88,29.82,29.86,325
20110301|2010-12-14 05:30,14,29.86,29.985,29.84,29.92,956
20110301|2010-12-14 06:00,14,29.925,29.94,29.83,29.88,786
20110301|2010-12-14 06:30,14,29.88,29.895,29.8,29.81,733
20110301|2010-12-14 07:00,14,29.805,29.87,29.66,29.675,2196
20110301|2010-12-14 07:30,14,29.675,29.69,29.335,29.42,7492
20110301|2010-12-14 08:00,14,29.42,29.48,29.22,29.39,5992
20110301|2010-12-14 08:30,14,29.39,29.465,29.275,29.435,4236
20110301|2010-12-14 09:00,14,29.435,29.6,29.43,29.565,3597
20110301|2010-12-14 09:30,14,29.56,29.7,29.51,29.55,3471
20110301|2010-12-14 10:00,14,29.545,29.57,29.43,29.5,1924
20110301|2010-12-14 10:30,14,29.5,29.67,29.475,29.635,1526
20110301|2010-12-14 11:00,14,29.63,29.795,29.6,29.72,2758
20110301|2010-12-14 11:30,14,29.725,29.815,29.66,29.775,1704
20110301|2010-12-14 12:00,14,29.775,29.845,29.735,29.75,1393
20110301|2010-12-14 12:30,14,29.745,29.79,29.675,29.775,720
20110301|2010-12-14 13:00,14,29.765,29.87,29.635,29.72,2426
20110301|2010-12-14 13:30,14,29.715,29.815,29.475,29.635,2465
20110301|2010-12-14 14:00,14,29.645,29.675,29.52,29.575,797
20110301|2010-12-14 14:30,14,29.57,29.65,29.505,29.51,828
20110301|2010-12-14 15:00,14,29.52,29.525,29.4,29.475,781
20110301|2010-12-14 15:30,14,29.47,29.505,29.455,29.505,95
20110301|2010-12-14 16:00,14,29.5,29.54,29.5,29.53,62
20110301|2010-12-14 17:00,15,29.55,29.59,29.51,29.59,146
20110301|2010-12-14 17:30,15,29.59,29.63,29.575,29.6,133
20110301|2010-12-14 18:00,15,29.59,29.6,29.49,29.535,201
20110301|2010-12-14 18:30,15,29.53,29.645,29.53,29.6,300
20110301|2010-12-14 19:00,15,29.6,29.605,29.54,29.545,208
20110301|2010-12-14 19:30,15,29.57,29.6,29.565,29.59,157
20110301|2010-12-14 20:00,15,29.58,29.59,29.54,29.585,151
20110301|2010-12-14 20:30,15,29.57,29.585,29.52,29.56,166
20110301|2010-12-14 21:00,15,29.555,29.56,29.535,29.55,158
20110301|2010-12-14 21:30,15,29.55,29.58,29.545,29.545,144
20110301|2010-12-14 22:00,15,29.545,29.59,29.545,29.58,85
20110301|2010-12-14 22:30,15,29.575,29.585,29.54,29.565,158
20110301|2010-12-14 23:00,15,29.56,29.56,29.35,29.42,602
20110301|2010-12-14 23:30,15,29.415,29.42,29.275,29.37,560
20110301|2010-12-15 00:00,15,29.37,29.39,29.12,29.195,1330
20110301|2010-12-15 00:30,15,29.19,29.26,29.18,29.185,581
20110301|2010-12-15 01:00,15,29.185,29.3,29.18,29.28,498
20110301|2010-12-15 01:30,15,29.28,29.285,29.205,29.25,354
20110301|2010-12-15 02:00,15,29.265,29.295,29.22,29.265,590
20110301|2010-12-15 02:30,15,29.26,29.32,29.26,29.3,597
20110301|2010-12-15 03:00,15,29.305,29.355,29.28,29.305,764
20110301|2010-12-15 03:30,15,29.305,29.325,29.225,29.245,559
20110301|2010-12-15 04:00,15,29.25,29.25,29.07,29.105,1330
20110301|2010-12-15 04:30,15,29.105,29.105,28.925,29.025,2098
20110301|2010-12-15 05:00,15,29.025,29.09,28.995,29.09,631
20110301|2010-12-15 05:30,15,29.085,29.16,29.035,29.04,989
20110301|2010-12-15 06:00,15,29.035,29.18,29.02,29.13,917
20110301|2010-12-15 06:30,15,29.125,29.29,29.125,29.29,1471
20110301|2010-12-15 07:00,15,29.285,29.375,29.135,29.175,2290
20110301|2010-12-15 07:30,15,29.17,29.17,28.925,29.08,5740
20110301|2010-12-15 08:00,15,29.085,29.15,28.995,29.11,3661
20110301|2010-12-15 08:30,15,29.105,29.345,29.065,29.25,5005
20110301|2010-12-15 09:00,15,29.255,29.3,29.165,29.235,2251
20110301|2010-12-15 09:30,15,29.245,29.495,29.24,29.385,4590
20110301|2010-12-15 10:00,15,29.39,29.415,29.25,29.375,2549
20110301|2010-12-15 10:30,15,29.37,29.415,29.275,29.32,1696
20110301|2010-12-15 11:00,15,29.315,29.35,29.245,29.33,1381
20110301|2010-12-15 11:30,15,29.325,29.34,29.145,29.215,2210
20110301|2010-12-15 12:00,15,29.22,29.305,29.185,29.22,1497
20110301|2010-12-15 12:30,15,29.22,29.32,29.2,29.3,719
20110301|2010-12-15 13:00,15,29.3,29.36,29.07,29.085,1421
20110301|2010-12-15 13:30,15,29.085,29.135,28.98,28.985,1613
20110301|2010-12-15 14:00,15,29,29.1,28.99,29.05,817
20110301|2010-12-15 14:30,15,29.045,29.045,28.735,28.795,2265
20110301|2010-12-15 15:00,15,28.77,28.86,28.74,28.855,471
20110301|2010-12-15 15:30,15,28.85,28.88,28.81,28.835,212
20110301|2010-12-15 16:00,15,28.84,28.85,28.775,28.85,110
20110301|2010-12-15 17:00,16,28.815,28.935,28.81,28.9,249
20110301|2010-12-15 17:30,16,28.9,28.96,28.895,28.95,74
20110301|2010-12-15 19:00,16,28.915,28.915,28.84,28.88,126
20110301|2010-12-15 19:30,16,28.875,29.06,28.875,29.05,316
20110301|2010-12-15 20:00,16,29.055,29.08,28.915,29.04,386
20110301|2010-12-15 20:30,16,29.035,29.035,28.975,29,130
20110301|2010-12-15 21:00,16,29.025,29.05,29,29.05,158
20110301|2010-12-15 21:30,16,29.05,29.05,29.01,29.02,102
20110301|2010-12-15 22:00,16,29.025,29.025,28.99,28.995,167
20110301|2010-12-15 22:30,16,29.005,29.07,29.005,29.01,205
20110301|2010-12-15 23:00,16,29.005,29.04,29.005,29.03,79
20110301|2010-12-15 23:30,16,29.035,29.045,29.02,29.03,202
20110301|2010-12-16 00:00,16,29.035,29.195,29.03,29.145,579
20110301|2010-12-16 00:30,16,29.14,29.17,29.11,29.11,263
20110301|2010-12-16 01:00,16,29.115,29.135,29.08,29.125,247
20110301|2010-12-16 01:30,16,29.13,29.145,29.11,29.12,160
20110301|2010-12-16 02:00,16,29.115,29.175,29.035,29.16,707
20110301|2010-12-16 02:30,16,29.16,29.255,29.155,29.235,1140
20110301|2010-12-16 03:00,16,29.235,29.25,29.19,29.21,507
20110301|2010-12-16 03:30,16,29.21,29.22,29.14,29.185,600
20110301|2010-12-16 04:00,16,29.18,29.18,29.12,29.16,318
20110301|2010-12-16 04:30,16,29.16,29.24,29.125,29.24,526
20110301|2010-12-16 05:00,16,29.235,29.24,29.155,29.215,394
20110301|2010-12-16 05:30,16,29.21,29.225,29.12,29.15,641
20110301|2010-12-16 06:00,16,29.165,29.225,29.14,29.165,647
20110301|2010-12-16 06:30,16,29.165,29.215,28.97,29.025,1666
20110301|2010-12-16 07:00,16,29.02,29.08,28.92,29.035,2911
20110301|2010-12-16 07:30,16,29.035,29.14,28.94,28.955,3840
20110301|2010-12-16 08:00,16,28.96,29.025,28.845,28.91,3473
20110301|2010-12-16 08:30,16,28.92,28.93,28.46,28.495,9566
20110301|2010-12-16 09:00,16,28.49,28.595,28.35,28.555,7730
20110301|2010-12-16 09:30,16,28.545,28.595,28.425,28.535,2931
20110301|2010-12-16 10:00,16,28.54,28.675,28.535,28.65,2571
20110301|2010-12-16 10:30,16,28.65,28.68,28.535,28.66,1951
20110301|2010-12-16 11:00,16,28.655,28.75,28.65,28.7,2205
20110301|2010-12-16 11:30,16,28.7,28.96,28.68,28.905,2675
20110301|2010-12-16 12:00,16,28.9,28.91,28.765,28.8,1994
20110301|2010-12-16 12:30,16,28.8,28.88,28.725,28.725,931
20110301|2010-12-16 13:00,16,28.73,28.76,28.625,28.725,1085
20110301|2010-12-16 13:30,16,28.72,28.75,28.67,28.72,339
20110301|2010-12-16 14:00,16,28.72,28.84,28.69,28.82,651
20110301|2010-12-16 14:30,16,28.81,28.97,28.79,28.95,833
20110301|2010-12-16 15:00,16,28.95,28.955,28.9,28.905,213
20110301|2010-12-16 15:30,16,28.91,28.94,28.875,28.92,123
20110301|2010-12-16 16:00,16,28.915,28.925,28.9,28.91,35
20110301|2010-12-16 17:00,17,28.9,28.91,28.87,28.905,105
20110301|2010-12-16 17:30,17,28.905,28.935,28.875,28.925,153
20110301|2010-12-16 18:00,17,28.93,28.93,28.84,28.9,270
20110301|2010-12-16 18:30,17,28.905,29.04,28.905,29.025,476
20110301|2010-12-16 19:00,17,29.015,29.2,28.99,29.16,680
20110301|2010-12-16 19:30,17,29.17,29.175,29.085,29.15,308
20110301|2010-12-16 20:00,17,29.145,29.22,29.095,29.18,250
20110301|2010-12-16 20:30,17,29.19,29.305,29.18,29.25,472
20110301|2010-12-16 21:00,17,29.25,29.37,29.25,29.28,332
20110301|2010-12-16 21:30,17,29.285,29.32,29.155,29.16,286
20110301|2010-12-16 22:00,17,29.155,29.185,29.13,29.15,141
20110301|2010-12-16 22:30,17,29.135,29.205,29.125,29.13,270
20110301|2010-12-16 23:00,17,29.13,29.145,29.105,29.11,109
20110301|2010-12-16 23:30,17,29.11,29.12,29.04,29.045,285
20110301|2010-12-17 00:00,17,29.045,29.19,29.045,29.18,264
20110301|2010-12-17 00:30,17,29.185,29.22,29.155,29.17,211
20110301|2010-12-17 01:00,17,29.185,29.185,29.07,29.14,467
20110301|2010-12-17 01:30,17,29.135,29.14,29.07,29.095,209
20110301|2010-12-17 02:00,17,29.105,29.155,29.09,29.12,227
20110301|2010-12-17 02:30,17,29.12,29.12,29.035,29.05,394
20110301|2010-12-17 03:00,17,29.06,29.125,29.04,29.115,347
20110301|2010-12-17 03:30,17,29.115,29.175,29.09,29.13,334
20110301|2010-12-17 04:00,17,29.13,29.135,29.045,29.045,368
20110301|2010-12-17 04:30,17,29.04,29.045,28.905,28.94,569
20110301|2010-12-17 05:00,17,28.94,28.965,28.845,28.87,479
20110301|2010-12-17 05:30,17,28.865,28.885,28.72,28.84,840
20110301|2010-12-17 06:00,17,28.84,28.905,28.795,28.83,779
20110301|2010-12-17 06:30,17,28.83,28.87,28.68,28.855,1062
20110301|2010-12-17 07:00,17,28.855,28.93,28.745,28.85,1160
20110301|2010-12-17 07:30,17,28.85,28.99,28.835,28.925,1429
20110301|2010-12-17 08:00,17,28.92,29.04,28.91,28.955,1552
20110301|2010-12-17 08:30,17,28.95,29.135,28.84,28.9,3733
20110301|2010-12-17 09:00,17,28.905,29.105,28.835,29.01,2735
20110301|2010-12-17 09:30,17,29.01,29.04,28.755,28.82,3479
20110301|2010-12-17 10:00,17,28.815,28.89,28.7,28.835,2264
20110301|2010-12-17 10:30,17,28.825,29.065,28.825,29.025,1912
20110301|2010-12-17 11:00,17,29.02,29.05,28.94,29.01,1053
20110301|2010-12-17 11:30,17,29,29.02,28.86,28.945,1127
20110301|2010-12-17 12:00,17,28.945,29.23,28.94,29.175,2402
20110301|2010-12-17 12:30,17,29.17,29.305,29.14,29.205,1718
20110301|2010-12-17 13:00,17,29.205,29.27,29.16,29.245,605
20110301|2010-12-17 13:30,17,29.235,29.28,29.2,29.235,559
20110301|2010-12-17 14:00,17,29.23,29.24,29.16,29.165,205
20110301|2010-12-17 14:30,17,29.16,29.215,29.115,29.185,497
20110301|2010-12-17 15:00,17,29.2,29.265,29.175,29.195,237
20110301|2010-12-17 15:30,17,29.185,29.225,29.18,29.185,79
20110301|2010-12-17 16:00,17,29.185,29.245,29.18,29.22,41
20110301|2010-12-19 17:00,20,29.24,29.45,29.18,29.395,573
20110301|2010-12-19 17:30,20,29.4,29.49,29.375,29.425,311
20110301|2010-12-19 18:00,20,29.41,29.495,29.395,29.48,250
20110301|2010-12-19 18:30,20,29.49,29.495,29.35,29.39,463
20110301|2010-12-19 19:00,20,29.4,29.485,29.4,29.46,379
20110301|2010-12-19 19:30,20,29.46,29.47,29.415,29.42,272
20110301|2010-12-19 20:00,20,29.42,29.465,29.395,29.41,169
20110301|2010-12-19 20:30,20,29.415,29.44,29.38,29.385,140
20110301|2010-12-19 21:00,20,29.39,29.39,29.32,29.37,328
20110301|2010-12-19 21:30,20,29.365,29.39,29.32,29.33,159
20110301|2010-12-19 22:00,20,29.32,29.365,29.31,29.33,140
20110301|2010-12-19 22:30,20,29.325,29.33,29.25,29.265,334
20110301|2010-12-19 23:00,20,29.265,29.335,29.245,29.325,208
20110301|2010-12-19 23:30,20,29.325,29.365,29.325,29.335,185
20110301|2010-12-20 00:00,20,29.34,29.385,29.33,29.345,268
20110301|2010-12-20 00:30,20,29.34,29.37,29.31,29.33,148
20110301|2010-12-20 01:00,20,29.335,29.43,29.335,29.395,401
20110301|2010-12-20 01:30,20,29.38,29.38,29.33,29.335,179
20110301|2010-12-20 02:00,20,29.335,29.375,29.32,29.365,375
20110301|2010-12-20 02:30,20,29.355,29.37,29.33,29.335,182
20110301|2010-12-20 03:00,20,29.33,29.36,29.265,29.285,453
20110301|2010-12-20 03:30,20,29.29,29.29,29.205,29.25,568
20110301|2010-12-20 04:00,20,29.25,29.265,29.21,29.215,279
20110301|2010-12-20 04:30,20,29.21,29.275,29.165,29.26,569
20110301|2010-12-20 05:00,20,29.26,29.265,29.115,29.14,553
20110301|2010-12-20 05:30,20,29.145,29.255,29.14,29.225,581
20110301|2010-12-20 06:00,20,29.23,29.29,29.22,29.27,527
20110301|2010-12-20 06:30,20,29.275,29.33,29.26,29.285,479
20110301|2010-12-20 07:00,20,29.28,29.31,29.205,29.225,1097
20110301|2010-12-20 07:30,20,29.225,29.325,29.205,29.275,1394
20110301|2010-12-20 08:00,20,29.275,29.28,29.205,29.235,858
20110301|2010-12-20 08:30,20,29.24,29.27,29.155,29.19,1694
20110301|2010-12-20 09:00,20,29.195,29.2,28.81,28.87,5349
20110301|2010-12-20 09:30,20,28.87,29.045,28.865,29,3785
20110301|2010-12-20 10:00,20,28.995,29.22,28.96,29.21,3002
20110301|2010-12-20 10:30,20,29.21,29.28,29.16,29.235,2348
20110301|2010-12-20 11:00,20,29.235,29.265,29.185,29.245,921
20110301|2010-12-20 11:30,20,29.245,29.355,29.16,29.325,1482
20110301|2010-12-20 12:00,20,29.33,29.375,29.26,29.32,1677
20110301|2010-12-20 12:30,20,29.325,29.375,29.285,29.35,640
20110301|2010-12-20 13:00,20,29.36,29.56,29.33,29.445,2166
20110301|2010-12-20 13:30,20,29.445,29.445,29.37,29.37,449
20110301|2010-12-20 14:00,20,29.375,29.435,29.37,29.405,295
20110301|2010-12-20 14:30,20,29.41,29.465,29.405,29.425,349
20110301|2010-12-20 15:00,20,29.435,29.45,29.365,29.37,165
20110301|2010-12-20 15:30,20,29.375,29.415,29.37,29.39,82
20110301|2010-12-20 16:00,20,29.4,29.405,29.365,29.385,81
20110301|2010-12-20 17:00,21,29.41,29.41,29.36,29.41,63
20110301|2010-12-20 17:30,21,29.395,29.42,29.36,29.38,53
20110301|2010-12-20 18:00,21,29.39,29.39,29.26,29.305,252
20110301|2010-12-20 18:30,21,29.3,29.305,29.255,29.29,148
20110301|2010-12-20 19:00,21,29.29,29.48,29.275,29.43,567
20110301|2010-12-20 19:30,21,29.44,29.45,29.375,29.42,162
20110301|2010-12-20 20:00,21,29.42,29.425,29.36,29.37,127
20110301|2010-12-20 20:30,21,29.37,29.4,29.355,29.365,86
20110301|2010-12-20 21:00,21,29.365,29.375,29.345,29.365,55
20110301|2010-12-20 21:30,21,29.365,29.41,29.365,29.375,65
20110301|2010-12-20 22:00,21,29.375,29.405,29.345,29.35,82
20110301|2010-12-20 22:30,21,29.35,29.37,29.345,29.345,161
20110301|2010-12-20 23:00,21,29.34,29.355,29.29,29.32,224
20110301|2010-12-20 23:30,21,29.32,29.34,29.305,29.335,131
20110301|2010-12-21 00:00,21,29.33,29.345,29.315,29.34,103
20110301|2010-12-21 00:30,21,29.34,29.395,29.34,29.37,240
20110301|2010-12-21 01:00,21,29.38,29.44,29.375,29.43,305
20110301|2010-12-21 01:30,21,29.44,29.47,29.385,29.44,463
20110301|2010-12-21 02:00,21,29.44,29.45,29.315,29.35,725
20110301|2010-12-21 02:30,21,29.345,29.4,29.34,29.365,239
20110301|2010-12-21 03:00,21,29.365,29.395,29.355,29.38,132
20110301|2010-12-21 03:30,21,29.38,29.44,29.37,29.405,322
20110301|2010-12-21 04:00,21,29.405,29.43,29.34,29.365,298
20110301|2010-12-21 04:30,21,29.36,29.38,29.31,29.345,319
20110301|2010-12-21 05:00,21,29.35,29.37,29.335,29.37,155
20110301|2010-12-21 05:30,21,29.36,29.375,29.35,29.355,143
20110301|2010-12-21 06:00,21,29.355,29.355,29.28,29.305,799
20110301|2010-12-21 06:30,21,29.305,29.35,29.3,29.335,254
20110301|2010-12-21 07:00,21,29.335,29.545,29.335,29.525,1818
20110301|2010-12-21 07:30,21,29.52,29.605,29.475,29.51,3115
20110301|2010-12-21 08:00,21,29.51,29.54,29.095,29.23,6815
20110301|2010-12-21 08:30,21,29.23,29.255,29.05,29.205,3710
20110301|2010-12-21 09:00,21,29.205,29.335,29.175,29.31,2512
20110301|2010-12-21 09:30,21,29.315,29.315,29.2,29.285,1559
20110301|2010-12-21 10:00,21,29.28,29.38,29.23,29.38,1461
20110301|2010-12-21 10:30,21,29.375,29.395,29.305,29.35,1616
20110301|2010-12-21 11:00,21,29.35,29.405,29.245,29.29,1420
20110301|2010-12-21 11:30,21,29.29,29.4,29.245,29.385,1324
20110301|2010-12-21 12:00,21,29.385,29.45,29.36,29.375,2268
20110301|2010-12-21 12:30,21,29.37,29.39,29.23,29.35,1023
20110301|2010-12-21 13:00,21,29.355,29.4,29.265,29.29,721
20110301|2010-12-21 13:30,21,29.29,29.365,29.29,29.355,220
20110301|2010-12-21 14:00,21,29.35,29.385,29.345,29.37,279
20110301|2010-12-21 14:30,21,29.365,29.4,29.325,29.355,224
20110301|2010-12-21 15:00,21,29.34,29.375,29.305,29.355,129
20110301|2010-12-21 15:30,21,29.355,29.395,29.355,29.38,70
20110301|2010-12-21 16:00,21,29.38,29.395,29.38,29.395,32
20110301|2010-12-21 17:00,22,29.365,29.38,29.34,29.35,71
20110301|2010-12-21 17:30,22,29.345,29.385,29.34,29.385,80
20110301|2010-12-21 18:00,22,29.38,29.41,29.375,29.39,62
20110301|2010-12-21 18:30,22,29.39,29.435,29.37,29.43,191
20110301|2010-12-21 19:00,22,29.435,29.445,29.39,29.425,160
20110301|2010-12-21 19:30,22,29.435,29.44,29.415,29.42,148
20110301|2010-12-21 20:00,22,29.425,29.435,29.35,29.4,179
20110301|2010-12-21 20:30,22,29.41,29.43,29.38,29.4,139
20110301|2010-12-21 21:00,22,29.4,29.46,29.4,29.42,164
20110301|2010-12-21 21:30,22,29.42,29.42,29.4,29.415,53
20110301|2010-12-21 22:00,22,29.42,29.42,29.38,29.4,42
20110301|2010-12-21 22:30,22,29.39,29.44,29.39,29.415,173
20110301|2010-12-21 23:00,22,29.41,29.42,29.385,29.385,77
20110301|2010-12-21 23:30,22,29.385,29.415,29.35,29.415,190
20110301|2010-12-22 00:00,22,29.4,29.42,29.365,29.37,119
20110301|2010-12-22 00:30,22,29.39,29.395,29.355,29.355,147
20110301|2010-12-22 01:00,22,29.355,29.385,29.335,29.375,233
20110301|2010-12-22 01:30,22,29.38,29.395,29.37,29.38,83
20110301|2010-12-22 02:00,22,29.375,29.435,29.37,29.41,247
20110301|2010-12-22 02:30,22,29.395,29.395,29.36,29.365,163
20110301|2010-12-22 03:00,22,29.375,29.375,29.32,29.345,268
20110301|2010-12-22 03:30,22,29.35,29.455,29.345,29.435,491
20110301|2010-12-22 04:00,22,29.435,29.485,29.405,29.415,567
20110301|2010-12-22 04:30,22,29.405,29.465,29.395,29.465,314
20110301|2010-12-22 05:00,22,29.465,29.47,29.43,29.43,157
20110301|2010-12-22 05:30,22,29.43,29.44,29.37,29.375,220
20110301|2010-12-22 06:00,22,29.37,29.41,29.355,29.36,403
20110301|2010-12-22 06:30,22,29.36,29.4,29.235,29.325,1140
20110301|2010-12-22 07:00,22,29.33,29.41,29.23,29.39,1439
20110301|2010-12-22 07:30,22,29.38,29.47,29.33,29.36,1625
20110301|2010-12-22 08:00,22,29.355,29.4,29.33,29.375,1125
20110301|2010-12-22 08:30,22,29.375,29.42,29.27,29.39,2212
20110301|2010-12-22 09:00,22,29.395,29.43,29.305,29.355,1578
20110301|2010-12-22 09:30,22,29.365,29.37,29.285,29.325,1316
20110301|2010-12-22 10:00,22,29.325,29.36,29.29,29.32,897
20110301|2010-12-22 10:30,22,29.32,29.41,29.31,29.37,1241
20110301|2010-12-22 11:00,22,29.375,29.395,29.335,29.36,504
20110301|2010-12-22 11:30,22,29.365,29.38,29.34,29.36,418
20110301|2010-12-22 12:00,22,29.36,29.39,29.35,29.36,717
20110301|2010-12-22 12:30,22,29.36,29.37,29.29,29.335,464
20110301|2010-12-22 13:00,22,29.33,29.335,29.295,29.315,222
20110301|2010-12-22 13:30,22,29.31,29.335,29.3,29.325,200
20110301|2010-12-22 14:00,22,29.325,29.33,29.315,29.315,140
20110301|2010-12-22 14:30,22,29.31,29.315,29.255,29.26,360
20110301|2010-12-22 15:00,22,29.26,29.3,29.255,29.28,126
20110301|2010-12-22 15:30,22,29.275,29.28,29.245,29.245,129
20110301|2010-12-22 16:00,22,29.245,29.26,29.235,29.25,45
20110301|2010-12-22 17:00,23,29.275,29.34,29.27,29.31,141
20110301|2010-12-22 17:30,23,29.32,29.335,29.31,29.325,55
20110301|2010-12-22 18:00,23,29.32,29.33,29.29,29.325,115
20110301|2010-12-22 18:30,23,29.325,29.35,29.31,29.335,130
20110301|2010-12-22 19:00,23,29.34,29.34,29.31,29.31,47
20110301|2010-12-22 19:30,23,29.315,29.335,29.3,29.33,66
20110301|2010-12-22 20:00,23,29.335,29.335,29.32,29.325,29
20110301|2010-12-22 20:30,23,29.325,29.34,29.325,29.33,32
20110301|2010-12-22 21:00,23,29.335,29.335,29.325,29.325,35
20110301|2010-12-22 21:30,23,29.33,29.37,29.33,29.36,77
20110301|2010-12-22 22:00,23,29.36,29.375,29.35,29.355,68
20110301|2010-12-22 22:30,23,29.36,29.38,29.36,29.36,95
20110301|2010-12-22 23:00,23,29.36,29.37,29.355,29.365,41
20110301|2010-12-22 23:30,23,29.365,29.375,29.355,29.365,102
20110301|2010-12-23 00:00,23,29.35,29.385,29.35,29.355,70
20110301|2010-12-23 00:30,23,29.36,29.37,29.35,29.35,36
20110301|2010-12-23 01:00,23,29.355,29.37,29.34,29.35,76
20110301|2010-12-23 01:30,23,29.35,29.355,29.285,29.29,271
20110301|2010-12-23 02:00,23,29.285,29.32,29.26,29.315,338
20110301|2010-12-23 02:30,23,29.315,29.32,29.27,29.285,215
20110301|2010-12-23 03:00,23,29.285,29.305,29.24,29.25,331
20110301|2010-12-23 03:30,23,29.245,29.255,29.165,29.235,657
20110301|2010-12-23 04:00,23,29.23,29.285,29.225,29.27,323
20110301|2010-12-23 04:30,23,29.26,29.28,29.25,29.26,353
20110301|2010-12-23 05:00,23,29.255,29.27,29.215,29.22,156
20110301|2010-12-23 05:30,23,29.23,29.26,29.195,29.205,224
20110301|2010-12-23 06:00,23,29.205,29.24,29.17,29.185,409
20110301|2010-12-23 06:30,23,29.185,29.2,29.095,29.1,1026
20110301|2010-12-23 07:00,23,29.105,29.16,29.06,29.075,1216
20110301|2010-12-23 07:30,23,29.07,29.195,29.02,29.18,2857
20110301|2010-12-23 08:00,23,29.175,29.19,29.065,29.08,1234
20110301|2010-12-23 08:30,23,29.08,29.135,28.945,29.05,2787
20110301|2010-12-23 09:00,23,29.05,29.18,29.035,29.18,2038
20110301|2010-12-23 09:30,23,29.175,29.285,29.14,29.26,1695
20110301|2010-12-23 10:00,23,29.255,29.36,29.235,29.29,2098
20110301|2010-12-23 10:30,23,29.29,29.34,29.235,29.325,986
20110301|2010-12-23 11:00,23,29.325,29.34,29.27,29.33,1022
20110301|2010-12-23 11:30,23,29.325,29.42,29.32,29.39,1392
20110301|2010-12-23 12:00,23,29.39,29.42,29.365,29.4,764
20110301|2010-12-23 12:30,23,29.395,29.41,29.28,29.295,516
20110301|2010-12-23 13:00,23,29.295,29.34,29.255,29.285,344
20110301|2010-12-23 13:30,23,29.28,29.335,29.27,29.295,188
20110301|2010-12-23 14:00,23,29.295,29.305,29.275,29.295,150
20110301|2010-12-23 14:30,23,29.3,29.31,29.28,29.295,195
20110301|2010-12-23 15:00,23,29.295,29.355,29.295,29.345,112
20110301|2010-12-23 15:30,23,29.345,29.38,29.34,29.345,65
20110301|2010-12-23 16:00,23,29.34,29.345,29.29,29.29,42
20110301|2010-12-26 17:00,27,29.16,29.2,28.86,28.89,1095
20110301|2010-12-26 17:30,27,28.895,28.95,28.81,28.865,555
20110301|2010-12-26 18:00,27,28.865,29.03,28.84,29.03,667
20110301|2010-12-26 18:30,27,29.03,29.09,29.025,29.065,292
20110301|2010-12-26 19:00,27,29.08,29.155,29.065,29.095,396
20110301|2010-12-26 19:30,27,29.095,29.235,29.065,29.17,401
20110301|2010-12-26 20:00,27,29.17,29.285,29.17,29.26,361
20110301|2010-12-26 20:30,27,29.255,29.255,29.18,29.21,195
20110301|2010-12-26 21:00,27,29.22,29.28,29.195,29.265,95
20110301|2010-12-26 21:30,27,29.265,29.265,29.215,29.255,90
20110301|2010-12-26 22:00,27,29.26,29.26,29.23,29.25,63
20110301|2010-12-26 22:30,27,29.25,29.295,29.25,29.275,179
20110301|2010-12-26 23:00,27,29.275,29.285,29.25,29.265,120
20110301|2010-12-26 23:30,27,29.28,29.335,29.275,29.32,227
20110301|2010-12-27 00:00,27,29.325,29.35,29.305,29.335,292
20110301|2010-12-27 00:30,27,29.34,29.345,29.28,29.31,173
20110301|2010-12-27 01:00,27,29.31,29.355,29.295,29.34,207
20110301|2010-12-27 01:30,27,29.33,29.33,29.275,29.29,168
20110301|2010-12-27 02:00,27,29.295,29.3,29.23,29.235,280
20110301|2010-12-27 02:30,27,29.235,29.26,29.22,29.25,109
20110301|2010-12-27 03:00,27,29.245,29.285,29.23,29.265,193
20110301|2010-12-27 03:30,27,29.255,29.26,29.23,29.25,106
20110301|2010-12-27 04:00,27,29.25,29.28,29.24,29.265,179
20110301|2010-12-27 04:30,27,29.255,29.265,29.21,29.225,128
20110301|2010-12-27 05:00,27,29.23,29.26,29.22,29.25,131
20110301|2010-12-27 05:30,27,29.245,29.245,29.2,29.205,164
20110301|2010-12-27 06:00,27,29.205,29.205,29.175,29.19,193
20110301|2010-12-27 06:30,27,29.185,29.19,29.11,29.155,501
20110301|2010-12-27 07:00,27,29.15,29.215,29.12,29.205,701
20110301|2010-12-27 07:30,27,29.195,29.215,29.14,29.205,725
20110301|2010-12-27 08:00,27,29.2,29.27,29.195,29.225,702
20110301|2010-12-27 08:30,27,29.235,29.245,29.17,29.19,690
20110301|2010-12-27 09:00,27,29.18,29.24,29.18,29.235,470
20110301|2010-12-27 09:30,27,29.235,29.25,29.19,29.23,519
20110301|2010-12-27 10:00,27,29.245,29.295,29.235,29.27,640
20110301|2010-12-27 10:30,27,29.275,29.275,29.225,29.235,311
20110301|2010-12-27 11:00,27,29.235,29.265,29.205,29.23,338
20110301|2010-12-27 11:30,27,29.225,29.235,29.125,29.16,1092
20110301|2010-12-27 12:00,27,29.155,29.31,29.155,29.285,985
20110301|2010-12-27 12:30,27,29.28,29.33,29.26,29.28,463
20110301|2010-12-27 13:00,27,29.275,29.305,29.255,29.27,254
20110301|2010-12-27 13:30,27,29.265,29.315,29.26,29.315,135
20110301|2010-12-27 14:00,27,29.32,29.33,29.29,29.31,173
20110301|2010-12-27 14:30,27,29.315,29.315,29.27,29.29,180
20110301|2010-12-27 15:00,27,29.275,29.315,29.275,29.315,52
20110301|2010-12-27 15:30,27,29.295,29.33,29.285,29.29,36
20110301|2010-12-27 16:00,27,29.3,29.32,29.29,29.305,24
20110301|2010-12-27 17:00,28,29.28,29.335,29.28,29.325,89
20110301|2010-12-27 17:30,28,29.325,29.48,29.32,29.44,509
20110301|2010-12-27 18:00,28,29.45,29.45,29.405,29.43,292
20110301|2010-12-27 18:30,28,29.425,29.45,29.41,29.425,179
20110301|2010-12-27 19:00,28,29.44,29.455,29.425,29.44,114
20110301|2010-12-27 19:30,28,29.455,29.54,29.44,29.485,428
20110301|2010-12-27 20:00,28,29.49,29.545,29.475,29.49,291
20110301|2010-12-27 20:30,28,29.485,29.505,29.45,29.505,153
20110301|2010-12-27 21:00,28,29.5,29.53,29.49,29.53,163
20110301|2010-12-27 21:30,28,29.53,29.56,29.52,29.52,255
20110301|2010-12-27 22:00,28,29.515,29.52,29.465,29.47,155
20110301|2010-12-27 22:30,28,29.465,29.47,29.425,29.445,344
20110301|2010-12-27 23:00,28,29.44,29.465,29.44,29.465,86
20110301|2010-12-27 23:30,28,29.46,29.475,29.46,29.465,59
20110301|2010-12-28 00:00,28,29.465,29.47,29.425,29.44,106
20110301|2010-12-28 00:30,28,29.435,29.44,29.415,29.435,172
20110301|2010-12-28 01:00,28,29.44,29.445,29.415,29.42,159
20110301|2010-12-28 01:30,28,29.42,29.42,29.37,29.39,343
20110301|2010-12-28 02:00,28,29.39,29.45,29.385,29.425,324
20110301|2010-12-28 02:30,28,29.42,29.445,29.415,29.435,138
20110301|2010-12-28 03:00,28,29.44,29.46,29.42,29.435,176
20110301|2010-12-28 03:30,28,29.44,29.535,29.44,29.51,451
20110301|2010-12-28 04:00,28,29.515,29.525,29.49,29.495,298
20110301|2010-12-28 04:30,28,29.495,29.525,29.485,29.525,197
20110301|2010-12-28 05:00,28,29.52,29.585,29.505,29.565,424
20110301|2010-12-28 05:30,28,29.565,29.7,29.55,29.63,1317
20110301|2010-12-28 06:00,28,29.635,29.68,29.59,29.635,684
20110301|2010-12-28 06:30,28,29.635,29.645,29.565,29.58,458
20110301|2010-12-28 07:00,28,29.595,29.825,29.54,29.81,2091
20110301|2010-12-28 07:30,28,29.805,29.84,29.755,29.83,1987
20110301|2010-12-28 08:00,28,29.83,29.88,29.8,29.8,1670
20110301|2010-12-28 08:30,28,29.8,29.825,29.725,29.75,1907
20110301|2010-12-28 09:00,28,29.735,29.835,29.73,29.825,1089
20110301|2010-12-28 09:30,28,29.825,30.075,29.8,30.035,4268
20110301|2010-12-28 10:00,28,30.035,30.18,30.01,30.15,2537
20110301|2010-12-28 10:30,28,30.155,30.225,30.11,30.2,1725
20110301|2010-12-28 11:00,28,30.195,30.285,30.185,30.23,1688
20110301|2010-12-28 11:30,28,30.23,30.37,30.2,30.345,1433
20110301|2010-12-28 12:00,28,30.345,30.345,30.25,30.29,2073
20110301|2010-12-28 12:30,28,30.285,30.32,30.265,30.27,635
20110301|2010-12-28 13:00,28,30.275,30.335,30.22,30.285,683
20110301|2010-12-28 13:30,28,30.285,30.33,30.26,30.275,595
20110301|2010-12-28 14:00,28,30.275,30.32,30.265,30.265,220
20110301|2010-12-28 14:30,28,30.275,30.295,30.26,30.265,264
20110301|2010-12-28 15:00,28,30.26,30.315,30.26,30.315,138
20110301|2010-12-28 15:30,28,30.31,30.335,30.3,30.305,83
20110301|2010-12-28 16:00,28,30.305,30.33,30.285,30.33,69
20110301|2010-12-28 17:00,29,30.325,30.33,30.25,30.27,156
20110301|2010-12-28 17:30,29,30.265,30.27,30.24,30.26,66
20110301|2010-12-28 18:00,29,30.26,30.27,30.16,30.17,289
20110301|2010-12-28 18:30,29,30.165,30.235,30.155,30.185,160
20110301|2010-12-28 19:00,29,30.185,30.2,30.145,30.175,224
20110301|2010-12-28 19:30,29,30.18,30.25,30.175,30.245,206
20110301|2010-12-28 20:00,29,30.245,30.275,30.22,30.25,142
20110301|2010-12-28 20:30,29,30.26,30.275,30.23,30.23,113
20110301|2010-12-28 21:00,29,30.235,30.24,30.2,30.23,81
20110301|2010-12-28 21:30,29,30.215,30.235,30.215,30.22,29
20110301|2010-12-28 22:00,29,30.225,30.24,30.22,30.235,35
20110301|2010-12-28 22:30,29,30.225,30.39,30.225,30.375,553
20110301|2010-12-28 23:00,29,30.38,30.39,30.32,30.37,246
20110301|2010-12-28 23:30,29,30.365,30.445,30.365,30.39,390
20110301|2010-12-29 00:00,29,30.395,30.4,30.31,30.34,283
20110301|2010-12-29 00:30,29,30.345,30.455,30.33,30.425,402
20110301|2010-12-29 01:00,29,30.43,30.43,30.38,30.405,253
20110301|2010-12-29 01:30,29,30.41,30.5,30.41,30.47,663
20110301|2010-12-29 02:00,29,30.47,30.48,30.415,30.415,405
20110301|2010-12-29 02:30,29,30.42,30.43,30.33,30.38,539
20110301|2010-12-29 03:00,29,30.385,30.405,30.375,30.4,96
20110301|2010-12-29 03:30,29,30.385,30.4,30.34,30.38,223
20110301|2010-12-29 04:00,29,30.37,30.375,30.33,30.345,223
20110301|2010-12-29 04:30,29,30.345,30.385,30.32,30.37,242
20110301|2010-12-29 05:00,29,30.36,30.405,30.355,30.38,221
20110301|2010-12-29 05:30,29,30.38,30.47,30.38,30.445,574
20110301|2010-12-29 06:00,29,30.45,30.53,30.41,30.52,919
20110301|2010-12-29 06:30,29,30.51,30.55,30.465,30.52,537
20110301|2010-12-29 07:00,29,30.515,30.52,30.315,30.37,1666
20110301|2010-12-29 07:30,29,30.37,30.465,30.345,30.46,1223
20110301|2010-12-29 08:00,29,30.46,30.55,30.425,30.53,1719
20110301|2010-12-29 08:30,29,30.53,30.575,30.465,30.48,1598
20110301|2010-12-29 09:00,29,30.49,30.675,30.49,30.63,3574
20110301|2010-12-29 09:30,29,30.625,30.67,30.57,30.655,1218
20110301|2010-12-29 10:00,29,30.66,30.695,30.57,30.61,1666
20110301|2010-12-29 10:30,29,30.615,30.665,30.605,30.64,820
20110301|2010-12-29 11:00,29,30.64,30.675,30.505,30.55,1375
20110301|2010-12-29 11:30,29,30.555,30.655,30.51,30.605,1235
20110301|2010-12-29 12:00,29,30.6,30.72,30.595,30.64,1836
20110301|2010-12-29 12:30,29,30.635,30.67,30.57,30.585,494
20110301|2010-12-29 13:00,29,30.595,30.65,30.54,30.645,432
20110301|2010-12-29 13:30,29,30.64,30.65,30.6,30.63,162
20110301|2010-12-29 14:00,29,30.63,30.655,30.585,30.585,266
20110301|2010-12-29 14:30,29,30.585,30.625,30.57,30.575,246
20110301|2010-12-29 15:00,29,30.59,30.62,30.575,30.6,66
20110301|2010-12-29 15:30,29,30.59,30.625,30.59,30.625,40
20110301|2010-12-29 16:00,29,30.62,30.625,30.61,30.615,18
20110301|2010-12-29 17:00,30,30.63,30.665,30.57,30.595,148
20110301|2010-12-29 17:30,30,30.6,30.645,30.575,30.645,43
20110301|2010-12-29 18:00,30,30.63,30.69,30.63,30.685,77
20110301|2010-12-29 18:30,30,30.69,30.7,30.6,30.605,120
20110301|2010-12-29 19:00,30,30.61,30.655,30.61,30.635,90
20110301|2010-12-29 19:30,30,30.635,30.7,30.635,30.685,119
20110301|2010-12-29 20:00,30,30.685,30.685,30.665,30.67,61
20110301|2010-12-29 20:30,30,30.665,30.67,30.64,30.65,98
20110301|2010-12-29 21:00,30,30.66,30.79,30.66,30.755,395
20110301|2010-12-29 21:30,30,30.755,30.755,30.67,30.7,139
20110301|2010-12-29 22:00,30,30.705,30.715,30.69,30.7,49
20110301|2010-12-29 22:30,30,30.705,30.75,30.7,30.75,152
20110301|2010-12-29 23:00,30,30.75,30.8,30.75,30.785,168
20110301|2010-12-29 23:30,30,30.78,30.87,30.78,30.87,384
20110301|2010-12-30 00:00,30,30.865,30.89,30.785,30.8,328
20110301|2010-12-30 00:30,30,30.805,30.84,30.795,30.815,120
20110301|2010-12-30 01:00,30,30.81,30.82,30.765,30.77,197
20110301|2010-12-30 01:30,30,30.765,30.81,30.76,30.81,361
20110301|2010-12-30 02:00,30,30.815,30.93,30.815,30.84,514
20110301|2010-12-30 02:30,30,30.84,30.93,30.84,30.895,543
20110301|2010-12-30 03:00,30,30.895,30.93,30.875,30.915,512
20110301|2010-12-30 03:30,30,30.9,30.9,30.85,30.87,247
20110301|2010-12-30 04:00,30,30.875,30.91,30.835,30.835,188
20110301|2010-12-30 04:30,30,30.835,30.89,30.825,30.855,118
20110301|2010-12-30 05:00,30,30.855,30.875,30.775,30.79,291
20110301|2010-12-30 05:30,30,30.79,30.8,30.71,30.745,479
20110301|2010-12-30 06:00,30,30.75,30.78,30.715,30.735,496
20110301|2010-12-30 06:30,30,30.725,30.82,30.725,30.8,195
20110301|2010-12-30 07:00,30,30.795,30.8,30.64,30.665,718
20110301|2010-12-30 07:30,30,30.67,30.725,30.535,30.64,1756
20110301|2010-12-30 08:00,30,30.64,30.755,30.625,30.715,1190
20110301|2010-12-30 08:30,30,30.72,30.8,30.615,30.665,2133
20110301|2010-12-30 09:00,30,30.675,30.685,30.52,30.615,2108
20110301|2010-12-30 09:30,30,30.62,30.63,30.49,30.595,1751
20110301|2010-12-30 10:00,30,30.6,30.63,30.43,30.455,1585
20110301|2010-12-30 10:30,30,30.45,30.51,30.36,30.39,1554
20110301|2010-12-30 11:00,30,30.395,30.45,30.365,30.41,716
20110301|2010-12-30 11:30,30,30.4,30.485,30.395,30.475,530
20110301|2010-12-30 12:00,30,30.48,30.53,30.45,30.505,1022
20110301|2010-12-30 12:30,30,30.51,30.56,30.48,30.555,372
20110301|2010-12-30 13:00,30,30.555,30.585,30.53,30.555,257
20110301|2010-12-30 13:30,30,30.545,30.57,30.46,30.46,257
20110301|2010-12-30 14:00,30,30.47,30.535,30.45,30.51,248
20110301|2010-12-30 14:30,30,30.515,30.535,30.465,30.465,169
20110301|2010-12-30 15:00,30,30.495,30.5,30.45,30.5,62
20110301|2010-12-30 15:30,30,30.485,30.495,30.46,30.465,66
20110301|2010-12-30 16:00,30,30.465,30.48,30.45,30.45,54
20110301|2010-12-30 17:00,31,30.475,30.63,30.475,30.59,161
20110301|2010-12-30 17:30,31,30.59,30.6,30.575,30.59,33
20110301|2010-12-30 18:00,31,30.59,30.625,30.59,30.605,102
20110301|2010-12-30 18:30,31,30.605,30.63,30.6,30.61,49
20110301|2010-12-30 19:00,31,30.625,30.63,30.6,30.625,51
20110301|2010-12-30 19:30,31,30.62,30.68,30.615,30.645,147
20110301|2010-12-30 20:00,31,30.645,30.695,30.64,30.675,118
20110301|2010-12-30 20:30,31,30.675,30.695,30.67,30.67,89
20110301|2010-12-30 21:00,31,30.67,30.685,30.67,30.675,55
20110301|2010-12-30 21:30,31,30.675,30.685,30.665,30.665,58
20110301|2010-12-30 22:00,31,30.675,30.71,30.675,30.7,184
20110301|2010-12-30 22:30,31,30.705,30.77,30.705,30.73,216
20110301|2010-12-30 23:00,31,30.74,30.77,30.73,30.75,76
20110301|2010-12-30 23:30,31,30.745,30.76,30.72,30.76,87
20110301|2010-12-31 00:00,31,30.75,30.78,30.745,30.75,77
20110301|2010-12-31 00:30,31,30.765,30.785,30.76,30.785,86
20110301|2010-12-31 01:00,31,30.785,30.785,30.735,30.74,127
20110301|2010-12-31 01:30,31,30.735,30.74,30.705,30.72,80
20110301|2010-12-31 02:00,31,30.725,30.745,30.68,30.685,149
20110301|2010-12-31 02:30,31,30.685,30.705,30.57,30.605,430
20110301|2010-12-31 03:00,31,30.61,30.66,30.595,30.63,163
20110301|2010-12-31 03:30,31,30.635,30.67,30.605,30.66,87
20110301|2010-12-31 04:00,31,30.65,30.715,30.65,30.69,118
20110301|2010-12-31 04:30,31,30.68,30.75,30.67,30.735,158
20110301|2010-12-31 05:00,31,30.75,30.75,30.715,30.74,115
20110301|2010-12-31 05:30,31,30.74,30.75,30.695,30.695,91
20110301|2010-12-31 06:00,31,30.695,30.695,30.63,30.685,245
20110301|2010-12-31 06:30,31,30.685,30.755,30.665,30.68,278
20110301|2010-12-31 07:00,31,30.68,30.75,30.665,30.69,303
20110301|2010-12-31 07:30,31,30.675,30.74,30.595,30.615,572
20110301|2010-12-31 08:00,31,30.62,30.7,30.615,30.655,472
20110301|2010-12-31 08:30,31,30.655,30.73,30.63,30.69,802
20110301|2010-12-31 09:00,31,30.69,30.75,30.68,30.73,534
20110301|2010-12-31 09:30,31,30.73,30.945,30.73,30.915,2573
20110301|2010-12-31 10:00,31,30.91,30.945,30.825,30.91,1219
20110301|2010-12-31 10:30,31,30.91,30.93,30.85,30.89,747
20110301|2010-12-31 11:00,31,30.885,30.915,30.865,30.91,497
20110301|2010-12-31 11:30,31,30.905,30.94,30.89,30.935,417
20110301|2010-12-31 12:00,31,30.93,30.975,30.895,30.93,1031
20110301|2010-12-31 12:30,31,30.91,30.95,30.86,30.875,360
20110301|2010-12-31 13:00,31,30.875,30.9,30.82,30.82,205
20110301|2010-12-31 13:30,31,30.82,30.86,30.815,30.85,84
20110301|2010-12-31 14:00,31,30.855,30.875,30.83,30.855,89
20110301|2010-12-31 14:30,31,30.86,30.9,30.845,30.885,132
20110301|2010-12-31 15:00,31,30.895,30.93,30.88,30.93,80
20110301|2011-01-02 17:00,3,30.93,30.97,30.87,30.91,546
20110301|2011-01-02 17:30,3,30.91,30.915,30.815,30.825,333
20110301|2011-01-02 18:00,3,30.82,30.825,30.62,30.8,761
20110301|2011-01-02 18:30,3,30.8,30.81,30.76,30.785,163
20110301|2011-01-02 19:00,3,30.78,30.825,30.78,30.8,151
20110301|2011-01-02 19:30,3,30.795,30.835,30.78,30.8,76
20110301|2011-01-02 20:00,3,30.81,30.83,30.78,30.795,94
20110301|2011-01-02 20:30,3,30.8,30.815,30.77,30.8,109
20110301|2011-01-02 21:00,3,30.8,30.835,30.785,30.81,94
20110301|2011-01-02 21:30,3,30.825,30.845,30.815,30.82,124
20110301|2011-01-02 22:00,3,30.815,30.85,30.78,30.835,186
20110301|2011-01-02 22:30,3,30.835,30.95,30.835,30.91,479
20110301|2011-01-02 23:00,3,30.92,30.945,30.89,30.945,135
20110301|2011-01-02 23:30,3,30.94,30.975,30.915,30.97,183
20110301|2011-01-03 00:00,3,30.97,31.06,30.97,31.04,819
20110301|2011-01-03 00:30,3,31.045,31.07,30.99,31.01,352
20110301|2011-01-03 01:00,3,31.005,31.02,30.975,30.975,154
20110301|2011-01-03 01:30,3,30.995,31,30.935,30.975,286
20110301|2011-01-03 02:00,3,30.98,30.985,30.96,30.98,237
20110301|2011-01-03 02:30,3,30.99,31,30.965,31,238
20110301|2011-01-03 03:00,3,30.995,31.035,30.995,31.02,278
20110301|2011-01-03 03:30,3,31.02,31.03,30.99,31,238
20110301|2011-01-03 04:00,3,31.01,31.04,31.005,31.02,114
20110301|2011-01-03 04:30,3,31.015,31.16,31.01,31.13,657
20110301|2011-01-03 05:00,3,31.12,31.17,31.115,31.145,249
20110301|2011-01-03 05:30,3,31.145,31.16,31.085,31.145,193
20110301|2011-01-03 06:00,3,31.14,31.21,31.11,31.205,435
20110301|2011-01-03 06:30,3,31.205,31.245,31.145,31.205,947
20110301|2011-01-03 07:00,3,31.205,31.275,30.945,30.955,2581
20110301|2011-01-03 07:30,3,30.96,31.06,30.855,30.975,2694
20110301|2011-01-03 08:00,3,30.98,31.01,30.885,31,2042
20110301|2011-01-03 08:30,3,31.01,31.17,30.94,31.085,3101
20110301|2011-01-03 09:00,3,31.095,31.13,30.98,30.985,2134
20110301|2011-01-03 09:30,3,30.99,31.04,30.87,30.99,3338
20110301|2011-01-03 10:00,3,30.995,31.09,30.97,31.05,1527
20110301|2011-01-03 10:30,3,31.06,31.08,30.94,30.98,1353
20110301|2011-01-03 11:00,3,30.98,31.08,30.95,31.01,893
20110301|2011-01-03 11:30,3,31.01,31.08,30.995,31.035,653
20110301|2011-01-03 12:00,3,31.04,31.15,31.04,31.105,1492
20110301|2011-01-03 12:30,3,31.1,31.105,31.025,31.03,677
20110301|2011-01-03 13:00,3,31.03,31.035,30.66,30.75,3012
20110301|2011-01-03 13:30,3,30.745,30.82,30.7,30.73,743
20110301|2011-01-03 14:00,3,30.73,30.76,30.5,30.63,2231
20110301|2011-01-03 14:30,3,30.63,30.775,30.625,30.69,902
20110301|2011-01-03 15:00,3,30.69,30.725,30.67,30.705,113
20110301|2011-01-03 15:30,3,30.705,30.73,30.695,30.73,54
20110301|2011-01-03 16:00,3,30.73,30.745,30.68,30.68,59
20110301|2011-01-03 17:00,4,30.74,30.785,30.695,30.755,254
20110301|2011-01-03 17:30,4,30.755,30.77,30.72,30.74,105
20110301|2011-01-03 18:00,4,30.74,30.8,30.685,30.725,285
20110301|2011-01-03 18:30,4,30.725,30.745,30.665,30.715,257
20110301|2011-01-03 19:00,4,30.7,30.72,30.61,30.67,258
20110301|2011-01-03 19:30,4,30.66,30.68,30.635,30.675,145
20110301|2011-01-03 20:00,4,30.67,30.725,30.605,30.715,232
20110301|2011-01-03 20:30,4,30.72,30.75,30.68,30.725,175
20110301|2011-01-03 21:00,4,30.735,30.77,30.735,30.76,99
20110301|2011-01-03 21:30,4,30.765,30.8,30.75,30.79,105
20110301|2011-01-03 22:00,4,30.785,30.83,30.765,30.805,243
20110301|2011-01-03 22:30,4,30.8,30.885,30.8,30.84,433
20110301|2011-01-03 23:00,4,30.845,30.88,30.845,30.865,198
20110301|2011-01-03 23:30,4,30.865,30.87,30.82,30.83,165
20110301|2011-01-04 00:00,4,30.845,30.845,30.76,30.765,269
20110301|2011-01-04 00:30,4,30.78,30.79,30.735,30.775,225
20110301|2011-01-04 01:00,4,30.77,30.775,30.74,30.775,147
20110301|2011-01-04 01:30,4,30.77,30.83,30.77,30.79,269
20110301|2011-01-04 02:00,4,30.785,30.795,30.605,30.66,1367
20110301|2011-01-04 02:30,4,30.645,30.695,30.63,30.65,410
20110301|2011-01-04 03:00,4,30.665,30.71,30.62,30.67,704
20110301|2011-01-04 03:30,4,30.66,30.755,30.645,30.675,777
20110301|2011-01-04 04:00,4,30.675,30.715,30.65,30.66,501
20110301|2011-01-04 04:30,4,30.655,30.78,30.635,30.755,665
20110301|2011-01-04 05:00,4,30.765,30.81,30.74,30.755,506
20110301|2011-01-04 05:30,4,30.755,30.755,30.65,30.695,518
20110301|2011-01-04 06:00,4,30.695,30.75,30.68,30.735,479
20110301|2011-01-04 06:30,4,30.745,30.77,30.705,30.745,447
20110301|2011-01-04 07:00,4,30.745,30.8,30.385,30.435,4157
20110301|2011-01-04 07:30,4,30.43,30.51,30.115,30.245,7013
20110301|2011-01-04 08:00,4,30.245,30.37,30.215,30.325,3175
20110301|2011-01-04 08:30,4,30.32,30.355,30.025,30.035,7352
20110301|2011-01-04 09:00,4,30.025,30.14,30.005,30.105,4206
20110301|2011-01-04 09:30,4,30.105,30.115,29.77,29.915,6396
20110301|2011-01-04 10:00,4,29.91,29.99,29.855,29.96,2832
20110301|2011-01-04 10:30,4,29.96,29.98,29.89,29.93,1518
20110301|2011-01-04 11:00,4,29.93,29.97,29.73,29.745,3010
20110301|2011-01-04 11:30,4,29.74,29.745,29.325,29.455,9925
20110301|2011-01-04 12:00,4,29.46,29.635,29.455,29.57,4913
20110301|2011-01-04 12:30,4,29.575,29.61,29.525,29.565,928
20110301|2011-01-04 13:00,4,29.565,29.755,29.485,29.745,1721
20110301|2011-01-04 13:30,4,29.74,29.865,29.725,29.79,1409
20110301|2011-01-04 14:00,4,29.79,29.85,29.785,29.85,313
20110301|2011-01-04 14:30,4,29.845,29.855,29.75,29.78,642
20110301|2011-01-04 15:00,4,29.785,29.855,29.78,29.845,227
20110301|2011-01-04 15:30,4,29.84,29.865,29.77,29.775,157
20110301|2011-01-04 16:00,4,29.785,29.845,29.775,29.815,52
20110301|2011-01-04 17:00,5,29.83,29.9,29.82,29.885,280
20110301|2011-01-04 17:30,5,29.875,29.9,29.835,29.895,64
20110301|2011-01-04 18:00,5,29.9,29.905,29.76,29.79,437
20110301|2011-01-04 18:30,5,29.8,29.81,29.76,29.795,306
20110301|2011-01-04 19:00,5,29.795,29.8,29.71,29.785,442
20110301|2011-01-04 19:30,5,29.79,29.79,29.615,29.62,609
20110301|2011-01-04 20:00,5,29.62,29.685,29.54,29.665,654
20110301|2011-01-04 20:30,5,29.655,29.67,29.61,29.615,249
20110301|2011-01-04 21:00,5,29.61,29.7,29.605,29.67,230
20110301|2011-01-04 21:30,5,29.68,29.7,29.66,29.685,188
20110301|2011-01-04 22:00,5,29.685,29.755,29.675,29.725,247
20110301|2011-01-04 22:30,5,29.725,29.725,29.61,29.675,588
20110301|2011-01-04 23:00,5,29.675,29.72,29.67,29.675,212
20110301|2011-01-04 23:30,5,29.675,29.71,29.635,29.685,231
20110301|2011-01-05 00:00,5,29.69,29.71,29.68,29.69,166
20110301|2011-01-05 00:30,5,29.69,29.7,29.665,29.675,115
20110301|2011-01-05 01:00,5,29.68,29.685,29.515,29.58,543
20110301|2011-01-05 01:30,5,29.575,29.67,29.575,29.63,398
20110301|2011-01-05 02:00,5,29.64,29.665,29.6,29.64,426
20110301|2011-01-05 02:30,5,29.63,29.645,29.51,29.51,891
20110301|2011-01-05 03:00,5,29.51,29.61,29.51,29.585,572
20110301|2011-01-05 03:30,5,29.59,29.695,29.555,29.675,605
20110301|2011-01-05 04:00,5,29.675,29.675,29.495,29.525,940
20110301|2011-01-05 04:30,5,29.52,29.56,29.275,29.345,2372
20110301|2011-01-05 05:00,5,29.345,29.385,29.255,29.315,1550
20110301|2011-01-05 05:30,5,29.305,29.35,29.235,29.27,831
20110301|2011-01-05 06:00,5,29.275,29.49,29.23,29.345,1866
20110301|2011-01-05 06:30,5,29.345,29.405,29.14,29.235,2213
20110301|2011-01-05 07:00,5,29.24,29.38,29.14,29.225,4261
20110301|2011-01-05 07:30,5,29.225,29.38,29.22,29.365,2824
20110301|2011-01-05 08:00,5,29.365,29.455,29.11,29.18,5533
20110301|2011-01-05 08:30,5,29.18,29.2,28.58,28.75,13511
20110301|2011-01-05 09:00,5,28.75,28.97,28.675,28.92,5492
20110301|2011-01-05 09:30,5,28.92,29.035,28.895,28.93,4020
20110301|2011-01-05 10:00,5,28.925,29.185,28.92,29.16,3567
20110301|2011-01-05 10:30,5,29.155,29.255,29.025,29.07,3153
20110301|2011-01-05 11:00,5,29.075,29.31,29.065,29.31,1732
20110301|2011-01-05 11:30,5,29.31,29.445,29.285,29.32,3232
20110301|2011-01-05 12:00,5,29.315,29.32,29.175,29.215,2425
20110301|2011-01-05 12:30,5,29.215,29.345,29.17,29.275,779
20110301|2011-01-05 13:00,5,29.275,29.35,29.22,29.225,426
20110301|2011-01-05 13:30,5,29.225,29.315,29.185,29.305,493
20110301|2011-01-05 14:00,5,29.305,29.4,29.295,29.355,505
20110301|2011-01-05 14:30,5,29.355,29.42,29.33,29.33,426
20110301|2011-01-05 15:00,5,29.33,29.35,29.26,29.295,244
20110301|2011-01-05 15:30,5,29.28,29.3,29.265,29.275,72
20110301|2011-01-05 16:00,5,29.275,29.29,29.24,29.265,57
20110301|2011-01-05 17:00,6,29.3,29.34,29.26,29.27,222
20110301|2011-01-05 17:30,6,29.27,29.345,29.265,29.345,88
20110301|2011-01-05 18:00,6,29.335,29.6,29.335,29.57,959
20110301|2011-01-05 18:30,6,29.565,29.58,29.405,29.43,455
20110301|2011-01-05 19:00,6,29.43,29.52,29.43,29.465,246
20110301|2011-01-05 19:30,6,29.475,29.485,29.395,29.425,183
20110301|2011-01-05 20:00,6,29.425,29.445,29.385,29.44,114
20110301|2011-01-05 20:30,6,29.44,29.445,29.37,29.385,186
20110301|2011-01-05 21:00,6,29.385,29.435,29.36,29.435,190
20110301|2011-01-05 21:30,6,29.43,29.465,29.425,29.445,170
20110301|2011-01-05 22:00,6,29.445,29.445,29.4,29.41,101
20110301|2011-01-05 22:30,6,29.405,29.41,29.32,29.34,367
20110301|2011-01-05 23:00,6,29.335,29.395,29.335,29.38,165
20110301|2011-01-05 23:30,6,29.38,29.43,29.38,29.42,179
20110301|2011-01-06 00:00,6,29.42,29.435,29.36,29.37,169
20110301|2011-01-06 00:30,6,29.365,29.41,29.33,29.345,271
20110301|2011-01-06 01:00,6,29.35,29.44,29.33,29.44,399
20110301|2011-01-06 01:30,6,29.435,29.435,29.335,29.36,596
20110301|2011-01-06 02:00,6,29.36,29.38,29.33,29.36,553
20110301|2011-01-06 02:30,6,29.365,29.37,29.295,29.34,684
20110301|2011-01-06 03:00,6,29.34,29.43,29.325,29.41,426
20110301|2011-01-06 03:30,6,29.415,29.435,29.36,29.38,243
20110301|2011-01-06 04:00,6,29.385,29.415,29.25,29.29,545
20110301|2011-01-06 04:30,6,29.28,29.34,29.14,29.16,1296
20110301|2011-01-06 05:00,6,29.16,29.24,29.115,29.175,793
20110301|2011-01-06 05:30,6,29.17,29.205,29.085,29.1,621
20110301|2011-01-06 06:00,6,29.09,29.22,29.09,29.185,854
20110301|2011-01-06 06:30,6,29.185,29.195,29.025,29.025,1375
20110301|2011-01-06 07:00,6,29.03,29.13,28.93,29.105,2866
20110301|2011-01-06 07:30,6,29.105,29.375,29.055,29.3,3969
20110301|2011-01-06 08:00,6,29.305,29.45,29.275,29.34,2927
20110301|2011-01-06 08:30,6,29.34,29.355,29.08,29.105,4978
20110301|2011-01-06 09:00,6,29.1,29.18,28.95,28.99,5212
20110301|2011-01-06 09:30,6,28.99,29.165,28.875,29.06,4035
20110301|2011-01-06 10:00,6,29.05,29.165,28.815,29.14,4602
20110301|2011-01-06 10:30,6,29.135,29.35,29.12,29.275,4035
20110301|2011-01-06 11:00,6,29.27,29.28,29.18,29.265,1652
20110301|2011-01-06 11:30,6,29.265,29.345,29.235,29.3,1169
20110301|2011-01-06 12:00,6,29.3,29.32,29.105,29.155,2331
20110301|2011-01-06 12:30,6,29.16,29.22,29.105,29.21,888
20110301|2011-01-06 13:00,6,29.21,29.235,29.135,29.2,461
20110301|2011-01-06 13:30,6,29.205,29.22,29.08,29.1,502
20110301|2011-01-06 14:00,6,29.1,29.16,29.08,29.09,430
20110301|2011-01-06 14:30,6,29.09,29.145,29.055,29.115,689
20110301|2011-01-06 15:00,6,29.125,29.145,29.07,29.1,194
20110301|2011-01-06 15:30,6,29.105,29.125,29.085,29.1,101
20110301|2011-01-06 16:00,6,29.095,29.11,29.065,29.065,73
20110301|2011-01-06 17:00,7,29.04,29.145,29.025,29.12,231
20110301|2011-01-06 17:30,7,29.12,29.125,29.03,29.055,84
20110301|2011-01-06 18:00,7,29.055,29.055,28.95,29.01,535
20110301|2011-01-06 18:30,7,29.01,29.06,28.99,29.01,344
20110301|2011-01-06 19:00,7,29.015,29.04,28.9,28.91,489
20110301|2011-01-06 19:30,7,28.905,29,28.905,28.97,206
20110301|2011-01-06 20:00,7,28.98,29.04,28.97,29.015,150
20110301|2011-01-06 20:30,7,29.035,29.04,28.99,29.015,73
20110301|2011-01-06 21:00,7,29.01,29.035,29,29.005,91
20110301|2011-01-06 21:30,7,29.01,29.02,28.96,28.96,127
20110301|2011-01-06 22:00,7,28.965,29.025,28.96,29.025,123
20110301|2011-01-06 22:30,7,29.02,29.04,29,29.02,221
20110301|2011-01-06 23:00,7,29.02,29.04,28.99,29,92
20110301|2011-01-06 23:30,7,28.995,28.995,28.935,28.945,290
20110301|2011-01-07 00:00,7,28.945,28.945,28.675,28.72,1391
20110301|2011-01-07 00:30,7,28.72,28.87,28.72,28.78,739
20110301|2011-01-07 01:00,7,28.785,28.815,28.69,28.8,895
20110301|2011-01-07 01:30,7,28.8,28.83,28.74,28.755,597
20110301|2011-01-07 02:00,7,28.76,28.8,28.665,28.675,803
20110301|2011-01-07 02:30,7,28.675,28.68,28.595,28.65,1597
20110301|2011-01-07 03:00,7,28.65,28.655,28.465,28.465,1888
20110301|2011-01-07 03:30,7,28.465,28.505,28.325,28.485,2180
20110301|2011-01-07 04:00,7,28.49,28.49,28.355,28.415,842
20110301|2011-01-07 04:30,7,28.415,28.515,28.39,28.515,1321
20110301|2011-01-07 05:00,7,28.515,28.52,28.405,28.45,476
20110301|2011-01-07 05:30,7,28.455,28.53,28.44,28.46,696
20110301|2011-01-07 06:00,7,28.465,28.54,28.415,28.54,1335
20110301|2011-01-07 06:30,7,28.54,28.57,28.41,28.47,1275
20110301|2011-01-07 07:00,7,28.465,28.555,28.35,28.53,2622
20110301|2011-01-07 07:30,7,28.53,28.875,28.51,28.72,9707
20110301|2011-01-07 08:00,7,28.725,28.985,28.715,28.905,7016
20110301|2011-01-07 08:30,7,28.91,29,28.805,28.91,4079
20110301|2011-01-07 09:00,7,28.915,29.28,28.91,29.175,6446
20110301|2011-01-07 09:30,7,29.175,29.375,29.16,29.27,5085
20110301|2011-01-07 10:00,7,29.265,29.28,29.085,29.13,3293
20110301|2011-01-07 10:30,7,29.14,29.145,28.815,29.06,4958
20110301|2011-01-07 11:00,7,29.06,29.09,28.92,28.925,2065
20110301|2011-01-07 11:30,7,28.93,28.95,28.75,28.875,3098
20110301|2011-01-07 12:00,7,28.875,28.89,28.63,28.65,5505
20110301|2011-01-07 12:30,7,28.645,28.83,28.62,28.705,1878
20110301|2011-01-07 13:00,7,28.705,28.75,28.59,28.72,1151
20110301|2011-01-07 13:30,7,28.72,28.795,28.705,28.77,503
20110301|2011-01-07 14:00,7,28.765,28.82,28.68,28.78,659
20110301|2011-01-07 14:30,7,28.755,28.79,28.72,28.78,401
20110301|2011-01-07 15:00,7,28.775,28.78,28.73,28.74,106
20110301|2011-01-07 15:30,7,28.74,28.74,28.675,28.685,154
20110301|2011-01-07 16:00,7,28.68,28.715,28.68,28.715,44
20110301|2011-01-09 17:00,10,28.75,28.92,28.73,28.87,712
20110301|2011-01-09 17:30,10,28.865,28.87,28.755,28.84,320
20110301|2011-01-09 18:00,10,28.85,28.94,28.82,28.925,332
20110301|2011-01-09 18:30,10,28.92,28.935,28.855,28.86,136
20110301|2011-01-09 19:00,10,28.87,28.93,28.865,28.91,212
20110301|2011-01-09 19:30,10,28.91,29.025,28.905,28.97,340
20110301|2011-01-09 20:00,10,28.985,29.05,28.96,28.98,288
20110301|2011-01-09 20:30,10,28.985,29.08,28.985,29.025,338
20110301|2011-01-09 21:00,10,29,29.04,28.97,28.97,133
20110301|2011-01-09 21:30,10,28.975,29.02,28.97,28.97,88
20110301|2011-01-09 22:00,10,28.97,28.98,28.91,28.935,148
20110301|2011-01-09 22:30,10,28.93,28.96,28.91,28.96,141
20110301|2011-01-09 23:00,10,28.945,28.955,28.91,28.935,135
20110301|2011-01-09 23:30,10,28.93,28.935,28.87,28.88,201
20110301|2011-01-10 00:00,10,28.875,28.91,28.875,28.89,131
20110301|2011-01-10 00:30,10,28.89,29,28.865,28.97,270
20110301|2011-01-10 01:00,10,28.96,28.985,28.895,28.96,322
20110301|2011-01-10 01:30,10,28.94,29.02,28.9,28.935,343
20110301|2011-01-10 02:00,10,28.93,28.98,28.925,28.955,225
20110301|2011-01-10 02:30,10,28.96,28.97,28.865,28.9,377
20110301|2011-01-10 03:00,10,28.895,28.915,28.81,28.825,529
20110301|2011-01-10 03:30,10,28.83,28.865,28.79,28.82,340
20110301|2011-01-10 04:00,10,28.825,28.84,28.755,28.755,339
20110301|2011-01-10 04:30,10,28.75,28.755,28.685,28.73,611
20110301|2011-01-10 05:00,10,28.725,28.85,28.72,28.825,374
20110301|2011-01-10 05:30,10,28.83,28.835,28.735,28.765,450
20110301|2011-01-10 06:00,10,28.77,28.83,28.75,28.77,605
20110301|2011-01-10 06:30,10,28.77,28.82,28.65,28.755,997
20110301|2011-01-10 07:00,10,28.745,28.925,28.67,28.905,1838
20110301|2011-01-10 07:30,10,28.905,28.945,28.87,28.925,1993
20110301|2011-01-10 08:00,10,28.925,29.075,28.895,28.98,3062
20110301|2011-01-10 08:30,10,28.985,28.99,28.77,28.81,4328
20110301|2011-01-10 09:00,10,28.815,29.02,28.755,29,3427
20110301|2011-01-10 09:30,10,29.005,29.14,28.955,29,4112
20110301|2011-01-10 10:00,10,29.005,29.08,28.93,29.025,1934
20110301|2011-01-10 10:30,10,29.02,29.12,28.99,29.095,1811
20110301|2011-01-10 11:00,10,29.095,29.115,28.965,29.045,1549
20110301|2011-01-10 11:30,10,29.045,29.105,28.98,28.995,1414
20110301|2011-01-10 12:00,10,28.99,29.01,28.845,28.965,4328
20110301|2011-01-10 12:30,10,28.955,29.045,28.95,28.98,1001
20110301|2011-01-10 13:00,10,28.985,28.99,28.91,28.95,460
20110301|2011-01-10 13:30,10,28.955,29,28.95,28.99,243
20110301|2011-01-10 14:00,10,28.995,29.02,28.955,29.005,269
20110301|2011-01-10 14:30,10,28.99,29.04,28.97,28.975,255
20110301|2011-01-10 15:00,10,28.99,29.07,28.98,29.065,204
20110301|2011-01-10 15:30,10,29.055,29.12,29.05,29.12,231
20110301|2011-01-10 16:00,10,29.115,29.12,29.1,29.1,37
20110301|2011-01-10 17:00,11,29.115,29.15,29.06,29.09,256
20110301|2011-01-10 17:30,11,29.09,29.11,29.07,29.09,86
20110301|2011-01-10 18:00,11,29.105,29.185,29.095,29.18,427
20110301|2011-01-10 18:30,11,29.165,29.18,29.105,29.15,310
20110301|2011-01-10 19:00,11,29.15,29.155,29.12,29.13,135
20110301|2011-01-10 19:30,11,29.125,29.2,29.08,29.15,305
20110301|2011-01-10 20:00,11,29.145,29.2,29.13,29.17,192
20110301|2011-01-10 20:30,11,29.17,29.18,29.14,29.145,76
20110301|2011-01-10 21:00,11,29.155,29.17,29.135,29.17,88
20110301|2011-01-10 21:30,11,29.17,29.17,29.14,29.15,106
20110301|2011-01-10 22:00,11,29.15,29.175,29.13,29.13,110
20110301|2011-01-10 22:30,11,29.135,29.15,29.09,29.115,290
20110301|2011-01-10 23:00,11,29.12,29.135,29.105,29.12,90
20110301|2011-01-10 23:30,11,29.125,29.14,29.115,29.14,89
20110301|2011-01-11 00:00,11,29.135,29.15,29.07,29.115,235
20110301|2011-01-11 00:30,11,29.105,29.16,29.105,29.135,176
20110301|2011-01-11 01:00,11,29.14,29.245,29.135,29.235,392
20110301|2011-01-11 01:30,11,29.235,29.275,29.195,29.195,566
20110301|2011-01-11 02:00,11,29.195,29.3,29.17,29.265,751
20110301|2011-01-11 02:30,11,29.265,29.27,29.225,29.265,254
20110301|2011-01-11 03:00,11,29.265,29.275,29.21,29.235,239
20110301|2011-01-11 03:30,11,29.235,29.235,29.195,29.22,159
20110301|2011-01-11 04:00,11,29.215,29.345,29.2,29.32,593
20110301|2011-01-11 04:30,11,29.32,29.4,29.3,29.34,626
20110301|2011-01-11 05:00,11,29.35,29.41,29.34,29.35,516
20110301|2011-01-11 05:30,11,29.35,29.52,29.34,29.49,1197
20110301|2011-01-11 06:00,11,29.49,29.57,29.465,29.515,1467
20110301|2011-01-11 06:30,11,29.515,29.565,29.48,29.505,672
20110301|2011-01-11 07:00,11,29.5,29.51,29.425,29.465,1102
20110301|2011-01-11 07:30,11,29.47,29.71,29.46,29.62,5358
20110301|2011-01-11 08:00,11,29.62,29.67,29.54,29.555,2499
20110301|2011-01-11 08:30,11,29.555,29.63,29.375,29.41,5248
20110301|2011-01-11 09:00,11,29.42,29.51,29.325,29.43,3697
20110301|2011-01-11 09:30,11,29.425,29.485,29.36,29.475,1988
20110301|2011-01-11 10:00,11,29.475,29.6,29.47,29.6,2453
20110301|2011-01-11 10:30,11,29.6,29.65,29.55,29.575,2140
20110301|2011-01-11 11:00,11,29.58,29.59,29.475,29.48,1126
20110301|2011-01-11 11:30,11,29.48,29.62,29.47,29.565,1397
20110301|2011-01-11 12:00,11,29.57,29.59,29.47,29.565,3307
20110301|2011-01-11 12:30,11,29.56,29.64,29.49,29.5,1175
20110301|2011-01-11 13:00,11,29.51,29.56,29.45,29.545,740
20110301|2011-01-11 13:30,11,29.54,29.57,29.495,29.57,376
20110301|2011-01-11 14:00,11,29.575,29.585,29.515,29.525,242
20110301|2011-01-11 14:30,11,29.535,29.595,29.52,29.595,273
20110301|2011-01-11 15:00,11,29.595,29.595,29.515,29.54,161
20110301|2011-01-11 15:30,11,29.54,29.575,29.53,29.545,76
20110301|2011-01-11 16:00,11,29.53,29.535,29.52,29.525,55
20110301|2011-01-11 17:00,12,29.545,29.57,29.43,29.535,189
20110301|2011-01-11 17:30,12,29.525,29.54,29.515,29.53,31
20110301|2011-01-11 18:00,12,29.525,29.705,29.515,29.66,558
20110301|2011-01-11 18:30,12,29.655,29.68,29.62,29.64,150
20110301|2011-01-11 19:00,12,29.635,29.705,29.62,29.685,274
20110301|2011-01-11 19:30,12,29.685,29.8,29.675,29.77,449
20110301|2011-01-11 20:00,12,29.785,29.795,29.72,29.76,176
20110301|2011-01-11 20:30,12,29.76,29.76,29.74,29.755,107
20110301|2011-01-11 21:00,12,29.745,29.8,29.74,29.775,200
20110301|2011-01-11 21:30,12,29.77,29.775,29.745,29.755,101
20110301|2011-01-11 22:00,12,29.75,29.75,29.675,29.675,188
20110301|2011-01-11 22:30,12,29.675,29.715,29.63,29.71,357
20110301|2011-01-11 23:00,12,29.71,29.735,29.685,29.69,157
20110301|2011-01-11 23:30,12,29.69,29.715,29.66,29.67,113
20110301|2011-01-12 00:00,12,29.675,29.72,29.66,29.705,108
20110301|2011-01-12 00:30,12,29.695,29.81,29.695,29.8,322
20110301|2011-01-12 01:00,12,29.8,29.8,29.72,29.73,282
20110301|2011-01-12 01:30,12,29.735,29.82,29.68,29.78,418
20110301|2011-01-12 02:00,12,29.77,29.845,29.725,29.82,740
20110301|2011-01-12 02:30,12,29.82,29.82,29.745,29.8,483
20110301|2011-01-12 03:00,12,29.8,29.825,29.78,29.815,415
20110301|2011-01-12 03:30,12,29.805,29.825,29.725,29.74,523
20110301|2011-01-12 04:00,12,29.74,29.74,29.62,29.625,621
20110301|2011-01-12 04:30,12,29.63,29.69,29.61,29.635,699
20110301|2011-01-12 05:00,12,29.625,29.685,29.605,29.625,520
20110301|2011-01-12 05:30,12,29.625,29.665,29.615,29.64,196
20110301|2011-01-12 06:00,12,29.64,29.685,29.465,29.475,1433
20110301|2011-01-12 06:30,12,29.48,29.59,29.475,29.55,952
20110301|2011-01-12 07:00,12,29.545,29.645,29.44,29.555,1858
20110301|2011-01-12 07:30,12,29.55,29.665,29.55,29.615,1875
20110301|2011-01-12 08:00,12,29.62,29.67,29.505,29.655,2953
20110301|2011-01-12 08:30,12,29.66,29.71,29.55,29.645,3466
20110301|2011-01-12 09:00,12,29.645,29.66,29.395,29.465,4674
20110301|2011-01-12 09:30,12,29.465,29.62,29.46,29.595,2299
20110301|2011-01-12 10:00,12,29.6,29.62,29.46,29.47,1773
20110301|2011-01-12 10:30,12,29.475,29.56,29.455,29.49,1255
20110301|2011-01-12 11:00,12,29.485,29.62,29.415,29.6,2656
20110301|2011-01-12 11:30,12,29.605,29.655,29.515,29.585,2488
20110301|2011-01-12 12:00,12,29.58,29.62,29.485,29.585,3253
20110301|2011-01-12 12:30,12,29.59,29.595,29.53,29.575,848
20110301|2011-01-12 13:00,12,29.585,29.615,29.51,29.575,1112
20110301|2011-01-12 13:30,12,29.58,29.68,29.575,29.67,702
20110301|2011-01-12 14:00,12,29.675,29.7,29.62,29.645,471
20110301|2011-01-12 14:30,12,29.65,29.695,29.635,29.685,272
20110301|2011-01-12 15:00,12,29.68,29.735,29.68,29.685,191
20110301|2011-01-12 15:30,12,29.685,29.7,29.66,29.68,97
20110301|2011-01-12 16:00,12,29.68,29.695,29.655,29.655,55
20110301|2011-01-12 17:00,13,29.695,29.725,29.625,29.71,153
20110301|2011-01-12 17:30,13,29.705,29.735,29.68,29.71,158
20110301|2011-01-12 18:00,13,29.71,29.735,29.68,29.73,216
20110301|2011-01-12 18:30,13,29.715,29.745,29.675,29.73,188
20110301|2011-01-12 19:00,13,29.73,29.79,29.715,29.745,317
20110301|2011-01-12 19:30,13,29.74,29.755,29.695,29.7,152
20110301|2011-01-12 20:00,13,29.7,29.705,29.65,29.675,109
20110301|2011-01-12 20:30,13,29.67,29.685,29.625,29.64,118
20110301|2011-01-12 21:00,13,29.635,29.68,29.635,29.665,93
20110301|2011-01-12 21:30,13,29.65,29.675,29.65,29.655,26
20110301|2011-01-12 22:00,13,29.65,29.655,29.635,29.64,53
20110301|2011-01-12 22:30,13,29.64,29.64,29.56,29.59,378
20110301|2011-01-12 23:00,13,29.59,29.61,29.58,29.59,82
20110301|2011-01-12 23:30,13,29.595,29.635,29.575,29.575,125
20110301|2011-01-13 00:00,13,29.58,29.66,29.55,29.595,244
20110301|2011-01-13 00:30,13,29.595,29.61,29.525,29.55,217
20110301|2011-01-13 01:00,13,29.55,29.58,29.47,29.495,368
20110301|2011-01-13 01:30,13,29.485,29.525,29.445,29.51,470
20110301|2011-01-13 02:00,13,29.505,29.515,29.42,29.455,355
20110301|2011-01-13 02:30,13,29.455,29.465,29.405,29.43,483
20110301|2011-01-13 03:00,13,29.44,29.475,29.43,29.465,163
20110301|2011-01-13 03:30,13,29.46,29.47,29.3,29.305,1148
20110301|2011-01-13 04:00,13,29.305,29.31,29.155,29.21,1561
20110301|2011-01-13 04:30,13,29.21,29.325,29.195,29.22,655
20110301|2011-01-13 05:00,13,29.215,29.285,29.175,29.25,653
20110301|2011-01-13 05:30,13,29.25,29.275,29.17,29.23,505
20110301|2011-01-13 06:00,13,29.23,29.33,29.205,29.305,990
20110301|2011-01-13 06:30,13,29.3,29.43,29.295,29.415,743
20110301|2011-01-13 07:00,13,29.41,29.42,29.285,29.34,1900
20110301|2011-01-13 07:30,13,29.345,29.81,29.255,29.77,7550
20110301|2011-01-13 08:00,13,29.775,29.785,29.605,29.675,3931
20110301|2011-01-13 08:30,13,29.675,29.675,29.295,29.31,5890
20110301|2011-01-13 09:00,13,29.32,29.445,29.24,29.415,4463
20110301|2011-01-13 09:30,13,29.415,29.455,29.22,29.355,3132
20110301|2011-01-13 10:00,13,29.36,29.43,29.315,29.405,1715
20110301|2011-01-13 10:30,13,29.415,29.43,29.32,29.355,1385
20110301|2011-01-13 11:00,13,29.35,29.43,29.25,29.33,1594
20110301|2011-01-13 11:30,13,29.33,29.335,29.235,29.295,1597
20110301|2011-01-13 12:00,13,29.295,29.36,29.235,29.33,2912
20110301|2011-01-13 12:30,13,29.325,29.33,29.045,29.125,3692
20110301|2011-01-13 13:00,13,29.13,29.135,28.9,28.97,3222
20110301|2011-01-13 13:30,13,28.965,28.97,28.68,28.8,3656
20110301|2011-01-13 14:00,13,28.795,28.83,28.525,28.59,2593
20110301|2011-01-13 14:30,13,28.605,28.715,28.575,28.67,1320
20110301|2011-01-13 15:00,13,28.665,28.78,28.665,28.725,472
20110301|2011-01-13 15:30,13,28.73,28.755,28.69,28.69,201
20110301|2011-01-13 16:00,13,28.7,28.74,28.7,28.725,35
20110301|2011-01-13 17:00,14,28.75,28.79,28.725,28.785,244
20110301|2011-01-13 17:30,14,28.79,28.81,28.775,28.81,240
20110301|2011-01-13 18:00,14,28.81,28.85,28.785,28.82,245
20110301|2011-01-13 18:30,14,28.815,28.825,28.725,28.73,262
20110301|2011-01-13 19:00,14,28.74,28.84,28.7,28.79,355
20110301|2011-01-13 19:30,14,28.795,28.85,28.795,28.83,200
20110301|2011-01-13 20:00,14,28.83,28.89,28.815,28.83,249
20110301|2011-01-13 20:30,14,28.825,28.88,28.81,28.855,132
20110301|2011-01-13 21:00,14,28.865,28.89,28.855,28.865,135
20110301|2011-01-13 21:30,14,28.87,28.9,28.86,28.89,144
20110301|2011-01-13 22:00,14,28.89,28.91,28.87,28.905,216
20110301|2011-01-13 22:30,14,28.895,28.96,28.885,28.96,475
20110301|2011-01-13 23:00,14,28.96,28.965,28.905,28.93,208
20110301|2011-01-13 23:30,14,28.935,28.965,28.92,28.965,114
20110301|2011-01-14 00:00,14,28.955,28.96,28.865,28.865,187
20110301|2011-01-14 00:30,14,28.87,28.89,28.84,28.875,235
20110301|2011-01-14 01:00,14,28.87,28.91,28.85,28.88,283
20110301|2011-01-14 01:30,14,28.875,28.915,28.84,28.87,483
20110301|2011-01-14 02:00,14,28.88,28.895,28.795,28.805,825
20110301|2011-01-14 02:30,14,28.805,28.84,28.75,28.815,802
20110301|2011-01-14 03:00,14,28.81,28.875,28.8,28.84,357
20110301|2011-01-14 03:30,14,28.845,28.85,28.63,28.63,939
20110301|2011-01-14 04:00,14,28.63,28.645,28.51,28.575,2001
20110301|2011-01-14 04:30,14,28.57,28.71,28.57,28.7,774
20110301|2011-01-14 05:00,14,28.69,28.695,28.58,28.635,412
20110301|2011-01-14 05:30,14,28.635,28.65,28.515,28.545,545
20110301|2011-01-14 06:00,14,28.55,28.55,28.42,28.49,1893
20110301|2011-01-14 06:30,14,28.5,28.57,28.35,28.425,2631
20110301|2011-01-14 07:00,14,28.43,28.535,28.27,28.375,4636
20110301|2011-01-14 07:30,14,28.375,28.52,28.33,28.515,5351
20110301|2011-01-14 08:00,14,28.515,28.74,28.505,28.635,4859
20110301|2011-01-14 08:30,14,28.635,28.7,28.445,28.55,4606
20110301|2011-01-14 09:00,14,28.555,28.73,28.52,28.555,3543
20110301|2011-01-14 09:30,14,28.555,28.675,28.25,28.33,5412
20110301|2011-01-14 10:00,14,28.33,28.48,28.22,28.31,7487
20110301|2011-01-14 10:30,14,28.305,28.365,28.115,28.235,6030
20110301|2011-01-14 11:00,14,28.23,28.375,28.1,28.23,3575
20110301|2011-01-14 11:30,14,28.245,28.34,28.19,28.265,1980
20110301|2011-01-14 12:00,14,28.27,28.375,28.23,28.33,2961
20110301|2011-01-14 12:30,14,28.335,28.45,28.235,28.405,1443
20110301|2011-01-14 13:00,14,28.405,28.485,28.375,28.465,1150
20110301|2011-01-14 13:30,14,28.465,28.475,28.375,28.395,530
20110301|2011-01-14 14:00,14,28.385,28.43,28.36,28.395,462
20110301|2011-01-14 14:30,14,28.39,28.475,28.38,28.42,629
20110301|2011-01-14 15:00,14,28.425,28.5,28.41,28.48,209
20110301|2011-01-16 17:00,18,28.425,28.68,28.415,28.68,541
20110301|2011-01-16 17:30,18,28.67,28.68,28.6,28.63,116
20110301|2011-01-16 18:00,18,28.625,28.73,28.505,28.545,298
20110301|2011-01-16 18:30,18,28.54,28.6,28.51,28.57,119
20110301|2011-01-16 19:00,18,28.575,28.585,28.54,28.575,137
20110301|2011-01-16 19:30,18,28.57,28.64,28.57,28.615,143
20110301|2011-01-16 20:00,18,28.62,28.625,28.55,28.57,122
20110301|2011-01-16 20:30,18,28.56,28.59,28.555,28.58,85
20110301|2011-01-16 21:00,18,28.58,28.58,28.52,28.525,112
20110301|2011-01-16 21:30,18,28.54,28.575,28.535,28.56,107
20110301|2011-01-16 22:00,18,28.545,28.545,28.53,28.545,80
20110301|2011-01-16 22:30,18,28.54,28.54,28.405,28.405,401
20110301|2011-01-16 23:00,18,28.405,28.45,28.36,28.38,283
20110301|2011-01-16 23:30,18,28.37,28.405,28.36,28.39,231
20110301|2011-01-17 00:00,18,28.39,28.4,28.335,28.34,191
20110301|2011-01-17 00:30,18,28.35,28.38,28.305,28.345,209
20110301|2011-01-17 01:00,18,28.34,28.37,28.31,28.325,231
20110301|2011-01-17 01:30,18,28.315,28.36,28.3,28.33,222
20110301|2011-01-17 02:00,18,28.32,28.33,28.265,28.285,513
20110301|2011-01-17 02:30,18,28.28,28.3,28.235,28.245,402
20110301|2011-01-17 03:00,18,28.245,28.255,28.06,28.1,1694
20110301|2011-01-17 03:30,18,28.1,28.155,28.08,28.15,665
20110301|2011-01-17 04:00,18,28.145,28.165,28.05,28.075,855
20110301|2011-01-17 04:30,18,28.07,28.23,28.05,28.21,1046
20110301|2011-01-17 05:00,18,28.205,28.25,28.17,28.24,452
20110301|2011-01-17 05:30,18,28.23,28.25,28.175,28.2,429
20110301|2011-01-17 06:00,18,28.205,28.215,28.15,28.215,491
20110301|2011-01-17 06:30,18,28.22,28.26,28.195,28.235,338
20110301|2011-01-17 07:00,18,28.24,28.295,28.215,28.275,518
20110301|2011-01-17 07:30,18,28.265,28.28,28.175,28.19,494
20110301|2011-01-17 08:00,18,28.185,28.24,28.185,28.225,291
20110301|2011-01-17 08:30,18,28.23,28.37,28.225,28.33,683
20110301|2011-01-17 09:00,18,28.33,28.34,28.255,28.28,281
20110301|2011-01-17 09:30,18,28.285,28.315,28.28,28.3,230
20110301|2011-01-17 10:00,18,28.3,28.335,28.25,28.315,243
20110301|2011-01-17 10:30,18,28.315,28.32,28.285,28.285,150
20110301|2011-01-17 11:00,18,28.285,28.31,28.27,28.3,133
20110301|2011-01-17 11:30,18,28.3,28.325,28.28,28.29,107
20110301|2011-01-17 12:00,18,28.29,28.32,28.285,28.32,45
20110301|2011-01-17 17:00,18,28.295,28.36,28.285,28.36,182
20110301|2011-01-17 17:30,18,28.36,28.365,28.305,28.325,83
20110301|2011-01-17 18:00,18,28.315,28.375,28.285,28.37,151
20110301|2011-01-17 18:30,18,28.355,28.36,28.335,28.34,139
20110301|2011-01-17 19:00,18,28.35,28.39,28.335,28.36,173
20110301|2011-01-17 19:30,18,28.36,28.36,28.225,28.265,336
20110301|2011-01-17 20:00,18,28.265,28.29,28.22,28.24,111
20110301|2011-01-17 20:30,18,28.235,28.265,28.235,28.265,41
20110301|2011-01-17 21:00,18,28.265,28.36,28.265,28.315,195
20110301|2011-01-17 21:30,18,28.32,28.35,28.28,28.335,121
20110301|2011-01-17 22:00,18,28.335,28.385,28.32,28.32,193
20110301|2011-01-17 22:30,18,28.32,28.355,28.29,28.335,131
20110301|2011-01-17 23:00,18,28.335,28.435,28.335,28.425,256
20110301|2011-01-17 23:30,18,28.43,28.43,28.375,28.38,243
20110301|2011-01-18 00:00,18,28.395,28.4,28.35,28.38,92
20110301|2011-01-18 00:30,18,28.39,28.455,28.38,28.44,283
20110301|2011-01-18 01:00,18,28.45,28.525,28.42,28.48,604
20110301|2011-01-18 01:30,18,28.48,28.5,28.45,28.45,234
20110301|2011-01-18 02:00,18,28.455,28.59,28.455,28.55,623
20110301|2011-01-18 02:30,18,28.555,28.57,28.475,28.53,482
20110301|2011-01-18 03:00,18,28.53,28.875,28.525,28.83,2150
20110301|2011-01-18 03:30,18,28.835,28.895,28.76,28.82,1567
20110301|2011-01-18 04:00,18,28.83,28.885,28.75,28.75,653
20110301|2011-01-18 04:30,18,28.755,28.795,28.75,28.785,273
20110301|2011-01-18 05:00,18,28.785,28.855,28.785,28.825,393
20110301|2011-01-18 05:30,18,28.835,28.84,28.76,28.76,284
20110301|2011-01-18 06:00,18,28.765,28.8,28.725,28.765,640
20110301|2011-01-18 06:30,18,28.765,28.795,28.745,28.79,290
20110301|2011-01-18 07:00,18,28.795,28.895,28.745,28.815,1906
20110301|2011-01-18 07:30,18,28.815,28.97,28.815,28.925,3173
20110301|2011-01-18 08:00,18,28.92,28.925,28.79,28.795,2557
20110301|2011-01-18 08:30,18,28.795,28.945,28.77,28.835,3441
20110301|2011-01-18 09:00,18,28.835,29.08,28.83,28.985,4080
20110301|2011-01-18 09:30,18,28.985,28.985,28.785,28.815,2677
20110301|2011-01-18 10:00,18,28.82,28.875,28.79,28.845,1378
20110301|2011-01-18 10:30,18,28.845,28.965,28.835,28.945,1616
20110301|2011-01-18 11:00,18,28.95,28.965,28.79,28.875,1793
20110301|2011-01-18 11:30,18,28.87,28.99,28.845,28.89,1454
20110301|2011-01-18 12:00,18,28.905,28.96,28.865,28.92,1395
20110301|2011-01-18 12:30,18,28.925,28.96,28.88,28.91,496
20110301|2011-01-18 13:00,18,28.905,28.905,28.77,28.785,787
20110301|2011-01-18 13:30,18,28.785,28.835,28.775,28.835,501
20110301|2011-01-18 14:00,18,28.835,28.845,28.77,28.83,344
20110301|2011-01-18 14:30,18,28.835,28.845,28.805,28.835,225
20110301|2011-01-18 15:00,18,28.83,28.88,28.825,28.85,132
20110301|2011-01-18 15:30,18,28.85,28.885,28.85,28.87,113
20110301|2011-01-18 16:00,18,28.86,28.89,28.86,28.885,35
20110301|2011-01-18 17:00,19,28.895,28.91,28.815,28.85,211
20110301|2011-01-18 17:30,19,28.85,28.895,28.84,28.86,64
20110301|2011-01-18 18:00,19,28.86,28.945,28.86,28.935,255
20110301|2011-01-18 18:30,19,28.935,29.185,28.93,29.145,895
20110301|2011-01-18 19:00,19,29.15,29.18,29.03,29.12,604
20110301|2011-01-18 19:30,19,29.115,29.2,29.11,29.19,344
20110301|2011-01-18 20:00,19,29.19,29.2,29.1,29.11,319
20110301|2011-01-18 20:30,19,29.105,29.16,29.09,29.13,122
20110301|2011-01-18 21:00,19,29.145,29.19,29.125,29.14,269
20110301|2011-01-18 21:30,19,29.145,29.195,29.125,29.165,143
20110301|2011-01-18 22:00,19,29.16,29.16,29.115,29.13,114
20110301|2011-01-18 22:30,19,29.135,29.18,29.075,29.16,265
20110301|2011-01-18 23:00,19,29.16,29.16,29.12,29.13,252
20110301|2011-01-18 23:30,19,29.115,29.2,29.105,29.18,306
20110301|2011-01-19 00:00,19,29.18,29.21,29.11,29.13,392
20110301|2011-01-19 00:30,19,29.13,29.195,29.125,29.195,248
20110301|2011-01-19 01:00,19,29.2,29.25,29.15,29.24,824
20110301|2011-01-19 01:30,19,29.23,29.415,29.23,29.37,1568
20110301|2011-01-19 02:00,19,29.36,29.365,29.24,29.265,923
20110301|2011-01-19 02:30,19,29.275,29.325,29.25,29.26,680
20110301|2011-01-19 03:00,19,29.265,29.265,29.13,29.18,1192
20110301|2011-01-19 03:30,19,29.185,29.24,29.15,29.165,682
20110301|2011-01-19 04:00,19,29.16,29.23,29.14,29.21,592
20110301|2011-01-19 04:30,19,29.21,29.335,29.185,29.24,754
20110301|2011-01-19 05:00,19,29.24,29.26,29.17,29.205,268
20110301|2011-01-19 05:30,19,29.21,29.285,29.2,29.245,303
20110301|2011-01-19 06:00,19,29.25,29.35,29.245,29.34,731
20110301|2011-01-19 06:30,19,29.34,29.4,29.3,29.385,869
20110301|2011-01-19 07:00,19,29.385,29.39,29.24,29.36,1639
20110301|2011-01-19 07:30,19,29.365,29.49,29.325,29.4,4457
20110301|2011-01-19 08:00,19,29.39,29.48,29.37,29.42,2995
20110301|2011-01-19 08:30,19,29.42,29.435,29.175,29.215,4057
20110301|2011-01-19 09:00,19,29.21,29.255,28.89,28.935,6726
20110301|2011-01-19 09:30,19,28.935,29.045,28.835,29.045,4183
20110301|2011-01-19 10:00,19,29.045,29.05,28.875,28.97,3102
20110301|2011-01-19 10:30,19,28.965,29.06,28.845,28.9,2921
20110301|2011-01-19 11:00,19,28.9,28.98,28.855,28.92,1995
20110301|2011-01-19 11:30,19,28.915,28.94,28.73,28.77,2868
20110301|2011-01-19 12:00,19,28.77,28.85,28.725,28.795,2947
20110301|2011-01-19 12:30,19,28.8,28.86,28.785,28.825,616
20110301|2011-01-19 13:00,19,28.82,28.845,28.71,28.75,814
20110301|2011-01-19 13:30,19,28.75,28.81,28.625,28.67,1141
20110301|2011-01-19 14:00,19,28.665,28.73,28.65,28.705,661
20110301|2011-01-19 14:30,19,28.705,28.72,28.675,28.715,410
20110301|2011-01-19 15:00,19,28.71,28.78,28.695,28.745,178
20110301|2011-01-19 15:30,19,28.755,28.78,28.725,28.75,44
20110301|2011-01-19 16:00,19,28.76,28.77,28.75,28.77,40
20110301|2011-01-19 17:00,20,28.67,28.78,28.645,28.765,458
20110301|2011-01-19 17:30,20,28.76,28.77,28.705,28.725,123
20110301|2011-01-19 18:00,20,28.73,28.76,28.66,28.66,288
20110301|2011-01-19 18:30,20,28.65,28.65,28.515,28.59,815
20110301|2011-01-19 19:00,20,28.6,28.645,28.55,28.62,341
20110301|2011-01-19 19:30,20,28.61,28.63,28.585,28.6,134
20110301|2011-01-19 20:00,20,28.605,28.75,28.58,28.68,524
20110301|2011-01-19 20:30,20,28.68,28.725,28.625,28.68,169
20110301|2011-01-19 21:00,20,28.69,28.72,28.66,28.69,127
20110301|2011-01-19 21:30,20,28.68,28.705,28.595,28.67,238
20110301|2011-01-19 22:00,20,28.685,28.775,28.65,28.75,381
20110301|2011-01-19 22:30,20,28.75,28.765,28.7,28.72,505
20110301|2011-01-19 23:00,20,28.725,28.73,28.645,28.715,263
20110301|2011-01-19 23:30,20,28.705,28.705,28.67,28.68,84
20110301|2011-01-20 00:00,20,28.68,28.755,28.655,28.71,183
20110301|2011-01-20 00:30,20,28.725,28.735,28.635,28.65,231
20110301|2011-01-20 01:00,20,28.635,28.64,28.4,28.4,1400
20110301|2011-01-20 01:30,20,28.4,28.415,28.36,28.39,1371
20110301|2011-01-20 02:00,20,28.39,28.41,28.275,28.315,1346
20110301|2011-01-20 02:30,20,28.31,28.425,28.275,28.425,827
20110301|2011-01-20 03:00,20,28.43,28.55,28.415,28.54,1077
20110301|2011-01-20 03:30,20,28.535,28.57,28.495,28.545,631
20110301|2011-01-20 04:00,20,28.54,28.545,28.45,28.48,509
20110301|2011-01-20 04:30,20,28.475,28.51,28.455,28.505,272
20110301|2011-01-20 05:00,20,28.51,28.525,28.45,28.52,429
20110301|2011-01-20 05:30,20,28.515,28.515,28.41,28.41,547
20110301|2011-01-20 06:00,20,28.415,28.44,28.325,28.415,1264
20110301|2011-01-20 06:30,20,28.41,28.47,28.16,28.185,2688
20110301|2011-01-20 07:00,20,28.185,28.28,28.12,28.24,3327
20110301|2011-01-20 07:30,20,28.24,28.29,27.755,27.815,12930
20110301|2011-01-20 08:00,20,27.81,27.875,27.725,27.85,4978
20110301|2011-01-20 08:30,20,27.85,27.85,27.55,27.63,6959
20110301|2011-01-20 09:00,20,27.63,27.64,27.42,27.445,7558
20110301|2011-01-20 09:30,20,27.455,27.515,27.38,27.48,4207
20110301|2011-01-20 10:00,20,27.48,27.635,27.46,27.555,4562
20110301|2011-01-20 10:30,20,27.555,27.68,27.52,27.62,2434
20110301|2011-01-20 11:00,20,27.625,27.775,27.585,27.615,3129
20110301|2011-01-20 11:30,20,27.615,27.7,27.58,27.695,1610
20110301|2011-01-20 12:00,20,27.695,27.7,27.42,27.46,3525
20110301|2011-01-20 12:30,20,27.46,27.55,27.445,27.53,959
20110301|2011-01-20 13:00,20,27.535,27.63,27.43,27.595,1588
20110301|2011-01-20 13:30,20,27.595,27.725,27.57,27.72,1383
20110301|2011-01-20 14:00,20,27.72,27.725,27.595,27.605,678
20110301|2011-01-20 14:30,20,27.605,27.64,27.46,27.46,1048
20110301|2011-01-20 15:00,20,27.46,27.57,27.46,27.53,488
20110301|2011-01-20 15:30,20,27.53,27.545,27.455,27.46,279
20110301|2011-01-20 16:00,20,27.455,27.475,27.425,27.445,101
20110301|2011-01-20 17:00,21,27.475,27.555,27.435,27.545,235
20110301|2011-01-20 17:30,21,27.545,27.545,27.5,27.545,80
20110301|2011-01-20 18:00,21,27.535,27.585,27.52,27.54,231
20110301|2011-01-20 18:30,21,27.545,27.56,27.49,27.535,145
20110301|2011-01-20 19:00,21,27.535,27.62,27.53,27.6,187
20110301|2011-01-20 19:30,21,27.595,27.615,27.555,27.565,221
20110301|2011-01-20 20:00,21,27.565,27.6,27.525,27.54,143
20110301|2011-01-20 20:30,21,27.55,27.6,27.535,27.6,128
20110301|2011-01-20 21:00,21,27.6,27.63,27.565,27.565,144
20110301|2011-01-20 21:30,21,27.57,27.61,27.56,27.575,148
20110301|2011-01-20 22:00,21,27.58,27.6,27.565,27.58,129
20110301|2011-01-20 22:30,21,27.57,27.57,27.31,27.38,1164
20110301|2011-01-20 23:00,21,27.38,27.38,27.22,27.285,988
20110301|2011-01-20 23:30,21,27.285,27.32,27.17,27.225,1111
20110301|2011-01-21 00:00,21,27.225,27.265,27.22,27.24,341
20110301|2011-01-21 00:30,21,27.24,27.35,27.235,27.33,415
20110301|2011-01-21 01:00,21,27.335,27.41,27.31,27.345,516
20110301|2011-01-21 01:30,21,27.345,27.345,27.08,27.285,1650
20110301|2011-01-21 02:00,21,27.275,27.345,27.23,27.24,790
20110301|2011-01-21 02:30,21,27.235,27.35,27.235,27.33,610
20110301|2011-01-21 03:00,21,27.34,27.365,27.27,27.28,459
20110301|2011-01-21 03:30,21,27.295,27.31,27.15,27.22,958
20110301|2011-01-21 04:00,21,27.22,27.235,27.11,27.17,885
20110301|2011-01-21 04:30,21,27.17,27.32,27.16,27.275,664
20110301|2011-01-21 05:00,21,27.255,27.295,27.21,27.225,385
20110301|2011-01-21 05:30,21,27.23,27.3,27.1,27.14,990
20110301|2011-01-21 06:00,21,27.155,27.295,27.11,27.285,1132
20110301|2011-01-21 06:30,21,27.29,27.425,27.26,27.345,1824
20110301|2011-01-21 07:00,21,27.345,27.395,27.125,27.23,2358
20110301|2011-01-21 07:30,21,27.24,27.345,27.2,27.305,2476
20110301|2011-01-21 08:00,21,27.3,27.365,27.14,27.22,4620
20110301|2011-01-21 08:30,21,27.225,27.39,27.15,27.31,5637
20110301|2011-01-21 09:00,21,27.315,27.405,27.225,27.3,3284
20110301|2011-01-21 09:30,21,27.3,27.575,27.27,27.5,5099
20110301|2011-01-21 10:00,21,27.505,27.58,27.47,27.545,3176
20110301|2011-01-21 10:30,21,27.55,27.55,27.345,27.435,2416
20110301|2011-01-21 11:00,21,27.435,27.45,27.335,27.335,1322
20110301|2011-01-21 11:30,21,27.34,27.385,27.26,27.33,1650
20110301|2011-01-21 12:00,21,27.33,27.465,27.285,27.415,1848
20110301|2011-01-21 12:30,21,27.415,27.56,27.415,27.53,950
20110301|2011-01-21 13:00,21,27.535,27.545,27.44,27.46,479
20110301|2011-01-21 13:30,21,27.47,27.5,27.465,27.495,292
20110301|2011-01-21 14:00,21,27.48,27.52,27.475,27.495,465
20110301|2011-01-21 14:30,21,27.49,27.49,27.425,27.465,412
20110301|2011-01-21 15:00,21,27.46,27.48,27.42,27.45,175
20110301|2011-01-21 15:30,21,27.445,27.485,27.445,27.48,65
20110301|2011-01-21 16:00,21,27.48,27.51,27.48,27.5,47
20110301|2011-01-23 17:00,24,27.5,27.68,27.48,27.59,514
20110301|2011-01-23 17:30,24,27.59,27.62,27.515,27.62,166
20110301|2011-01-23 18:00,24,27.615,27.675,27.59,27.605,238
20110301|2011-01-23 18:30,24,27.61,27.765,27.58,27.76,485
20110301|2011-01-23 19:00,24,27.76,27.785,27.715,27.77,277
20110301|2011-01-23 19:30,24,27.765,27.77,27.71,27.735,90
20110301|2011-01-23 20:00,24,27.73,27.83,27.73,27.79,458
20110301|2011-01-23 20:30,24,27.79,27.92,27.79,27.9,447
20110301|2011-01-23 21:00,24,27.91,27.95,27.86,27.9,406
20110301|2011-01-23 21:30,24,27.9,27.905,27.85,27.875,200
20110301|2011-01-23 22:00,24,27.875,27.88,27.82,27.83,187
20110301|2011-01-23 22:30,24,27.83,27.89,27.83,27.89,354
20110301|2011-01-23 23:00,24,27.88,27.88,27.85,27.86,123
20110301|2011-01-23 23:30,24,27.865,27.885,27.855,27.86,148
20110301|2011-01-24 00:00,24,27.855,27.915,27.85,27.895,229
20110301|2011-01-24 00:30,24,27.895,27.9,27.825,27.83,286
20110301|2011-01-24 01:00,24,27.825,27.95,27.81,27.905,905
20110301|2011-01-24 01:30,24,27.905,27.905,27.8,27.81,465
20110301|2011-01-24 02:00,24,27.81,27.855,27.75,27.775,642
20110301|2011-01-24 02:30,24,27.77,27.815,27.735,27.745,371
20110301|2011-01-24 03:00,24,27.745,27.785,27.675,27.715,511
20110301|2011-01-24 03:30,24,27.715,27.745,27.61,27.745,687
20110301|2011-01-24 04:00,24,27.745,27.745,27.605,27.62,462
20110301|2011-01-24 04:30,24,27.61,27.625,27.455,27.57,1040
20110301|2011-01-24 05:00,24,27.555,27.57,27.415,27.425,710
20110301|2011-01-24 05:30,24,27.425,27.52,27.41,27.47,650
20110301|2011-01-24 06:00,24,27.47,27.53,27.42,27.495,817
20110301|2011-01-24 06:30,24,27.495,27.54,27.48,27.53,439
20110301|2011-01-24 07:00,24,27.52,27.63,27.455,27.535,1437
20110301|2011-01-24 07:30,24,27.535,27.535,27.24,27.32,4127
20110301|2011-01-24 08:00,24,27.315,27.34,27.155,27.195,3866
20110301|2011-01-24 08:30,24,27.195,27.365,27.18,27.225,3658
20110301|2011-01-24 09:00,24,27.22,27.41,27.185,27.34,3917
20110301|2011-01-24 09:30,24,27.345,27.525,27.325,27.475,3217
20110301|2011-01-24 10:00,24,27.475,27.51,27.365,27.405,1822
20110301|2011-01-24 10:30,24,27.41,27.46,27.2,27.245,2934
20110301|2011-01-24 11:00,24,27.24,27.35,27.17,27.215,1970
20110301|2011-01-24 11:30,24,27.22,27.32,27.2,27.26,1483
20110301|2011-01-24 12:00,24,27.265,27.39,27.235,27.37,1301
20110301|2011-01-24 12:30,24,27.38,27.405,27.325,27.34,697
20110301|2011-01-24 13:00,24,27.34,27.38,27.28,27.28,554
20110301|2011-01-24 13:30,24,27.28,27.295,26.86,26.875,2973
20110301|2011-01-24 14:00,24,26.875,26.98,26.82,26.87,2004
20110301|2011-01-24 14:30,24,26.88,26.975,26.88,26.95,847
20110301|2011-01-24 15:00,24,26.955,26.97,26.89,26.895,235
20110301|2011-01-24 15:30,24,26.895,26.92,26.87,26.915,105
20110301|2011-01-24 16:00,24,26.92,26.94,26.92,26.93,53
20110301|2011-01-24 17:00,25,26.915,27.02,26.915,27.01,202
20110301|2011-01-24 17:30,25,27.01,27.035,26.99,27.025,101
20110301|2011-01-24 18:00,25,27.02,27.03,26.85,26.9,390
20110301|2011-01-24 18:30,25,26.89,26.89,26.7,26.78,869
20110301|2011-01-24 19:00,25,26.805,26.86,26.755,26.79,474
20110301|2011-01-24 19:30,25,26.795,26.81,26.63,26.75,858
20110301|2011-01-24 20:00,25,26.75,26.785,26.695,26.76,242
20110301|2011-01-24 20:30,25,26.775,26.79,26.74,26.765,197
20110301|2011-01-24 21:00,25,26.77,26.835,26.745,26.835,143
20110301|2011-01-24 21:30,25,26.835,26.86,26.82,26.855,114
20110301|2011-01-24 22:00,25,26.845,26.865,26.835,26.855,111
20110301|2011-01-24 22:30,25,26.85,26.895,26.79,26.79,366
20110301|2011-01-24 23:00,25,26.79,26.8,26.72,26.725,296
20110301|2011-01-24 23:30,25,26.735,26.835,26.73,26.83,374
20110301|2011-01-25 00:00,25,26.825,26.855,26.79,26.8,250
20110301|2011-01-25 00:30,25,26.8,26.835,26.77,26.8,174
20110301|2011-01-25 01:00,25,26.78,26.79,26.695,26.75,446
20110301|2011-01-25 01:30,25,26.75,26.785,26.58,26.71,1297
20110301|2011-01-25 02:00,25,26.705,26.805,26.605,26.66,954
20110301|2011-01-25 02:30,25,26.66,26.715,26.625,26.685,605
20110301|2011-01-25 03:00,25,26.69,26.715,26.56,26.605,1106
20110301|2011-01-25 03:30,25,26.605,26.615,26.56,26.61,711
20110301|2011-01-25 04:00,25,26.61,26.67,26.58,26.585,645
20110301|2011-01-25 04:30,25,26.59,26.645,26.56,26.605,1135
20110301|2011-01-25 05:00,25,26.61,26.775,26.6,26.76,1041
20110301|2011-01-25 05:30,25,26.76,26.775,26.665,26.71,978
20110301|2011-01-25 06:00,25,26.7,26.78,26.66,26.76,778
20110301|2011-01-25 06:30,25,26.76,26.765,26.58,26.625,947
20110301|2011-01-25 07:00,25,26.63,26.89,26.54,26.89,2933
20110301|2011-01-25 07:30,25,26.895,26.93,26.815,26.85,3704
20110301|2011-01-25 08:00,25,26.85,26.925,26.785,26.85,2007
20110301|2011-01-25 08:30,25,26.85,26.885,26.66,26.72,4083
20110301|2011-01-25 09:00,25,26.715,26.88,26.66,26.78,4706
20110301|2011-01-25 09:30,25,26.78,26.88,26.725,26.79,3485
20110301|2011-01-25 10:00,25,26.795,26.795,26.67,26.705,2693
20110301|2011-01-25 10:30,25,26.705,26.74,26.625,26.72,2053
20110301|2011-01-25 11:00,25,26.725,26.945,26.715,26.88,3634
20110301|2011-01-25 11:30,25,26.885,26.945,26.825,26.855,2731
20110301|2011-01-25 12:00,25,26.85,26.865,26.775,26.81,2087
20110301|2011-01-25 12:30,25,26.805,26.865,26.785,26.825,808
20110301|2011-01-25 13:00,25,26.825,26.83,26.695,26.73,1557
20110301|2011-01-25 13:30,25,26.73,26.77,26.68,26.765,708
20110301|2011-01-25 14:00,25,26.765,26.85,26.745,26.845,569
20110301|2011-01-25 14:30,25,26.845,26.87,26.8,26.83,555
20110301|2011-01-25 15:00,25,26.835,26.845,26.805,26.845,98
20110301|2011-01-25 15:30,25,26.84,26.855,26.805,26.81,83
20110301|2011-01-25 16:00,25,26.825,26.87,26.81,26.87,42
20110301|2011-01-25 17:00,26,26.855,26.88,26.82,26.825,125
20110301|2011-01-25 17:30,26,26.83,26.85,26.805,26.805,100
20110301|2011-01-25 18:00,26,26.81,26.945,26.805,26.94,281
20110301|2011-01-25 18:30,26,26.935,27.045,26.935,26.995,552
20110301|2011-01-25 19:00,26,27.005,27.02,26.92,27,254
20110301|2011-01-25 19:30,26,26.995,27.02,26.975,26.995,186
20110301|2011-01-25 20:00,26,26.995,27,26.97,26.99,96
20110301|2011-01-25 20:30,26,26.98,26.98,26.865,26.87,248
20110301|2011-01-25 21:00,26,26.87,26.925,26.87,26.92,90
20110301|2011-01-25 21:30,26,26.925,26.97,26.92,26.97,58
20110301|2011-01-25 22:00,26,26.97,26.995,26.965,26.975,80
20110301|2011-01-25 22:30,26,26.98,26.995,26.97,26.97,186
20110301|2011-01-25 23:00,26,26.975,26.98,26.94,26.945,115
20110301|2011-01-25 23:30,26,26.955,26.97,26.93,26.965,64
20110301|2011-01-26 00:00,26,26.965,26.97,26.92,26.94,59
20110301|2011-01-26 00:30,26,26.955,26.97,26.925,26.945,51
20110301|2011-01-26 01:00,26,26.925,27.035,26.91,27,269
20110301|2011-01-26 01:30,26,27.01,27.015,26.945,26.96,177
20110301|2011-01-26 02:00,26,26.95,27.015,26.945,27.01,340
20110301|2011-01-26 02:30,26,27.01,27.075,27.01,27.055,525
20110301|2011-01-26 03:00,26,27.05,27.1,27,27.04,393
20110301|2011-01-26 03:30,26,27.045,27.07,27.035,27.06,198
20110301|2011-01-26 04:00,26,27.055,27.065,26.99,27.05,275
20110301|2011-01-26 04:30,26,27.045,27.09,27.025,27.05,200
20110301|2011-01-26 05:00,26,27.05,27.06,27.015,27.04,168
20110301|2011-01-26 05:30,26,27.025,27.1,27.025,27.08,364
20110301|2011-01-26 06:00,26,27.065,27.15,27.045,27.05,574
20110301|2011-01-26 06:30,26,27.045,27.055,26.87,26.895,1002
20110301|2011-01-26 07:00,26,26.9,27.035,26.87,26.96,1323
20110301|2011-01-26 07:30,26,26.97,26.97,26.775,26.825,2476
20110301|2011-01-26 08:00,26,26.82,26.835,26.715,26.785,2813
20110301|2011-01-26 08:30,26,26.78,26.835,26.71,26.74,2983
20110301|2011-01-26 09:00,26,26.76,26.95,26.72,26.865,3865
20110301|2011-01-26 09:30,26,26.86,26.865,26.655,26.745,3510
20110301|2011-01-26 10:00,26,26.745,26.775,26.665,26.745,2341
20110301|2011-01-26 10:30,26,26.745,26.77,26.655,26.76,1894
20110301|2011-01-26 11:00,26,26.755,26.895,26.755,26.88,1703
20110301|2011-01-26 11:30,26,26.875,27.03,26.865,26.985,1787
20110301|2011-01-26 12:00,26,26.99,27.215,26.99,27.135,3997
20110301|2011-01-26 12:30,26,27.13,27.15,27.045,27.08,1208
20110301|2011-01-26 13:00,26,27.085,27.195,26.945,26.99,2414
20110301|2011-01-26 13:30,26,27.005,27.25,26.99,27.195,2276
20110301|2011-01-26 14:00,26,27.205,27.425,27.205,27.405,1833
20110301|2011-01-26 14:30,26,27.405,27.5,27.35,27.5,1864
20110301|2011-01-26 15:00,26,27.5,27.645,27.475,27.58,1102
20110301|2011-01-26 15:30,26,27.59,27.62,27.53,27.59,275
20110301|2011-01-26 16:00,26,27.59,27.605,27.56,27.565,62
20110301|2011-01-26 17:00,27,27.615,27.64,27.57,27.59,280
20110301|2011-01-26 17:30,27,27.585,27.62,27.58,27.605,175
20110301|2011-01-26 18:00,27,27.615,27.715,27.61,27.645,432
20110301|2011-01-26 18:30,27,27.63,27.695,27.605,27.69,196
20110301|2011-01-26 19:00,27,27.69,27.69,27.62,27.635,194
20110301|2011-01-26 19:30,27,27.635,27.645,27.58,27.6,286
20110301|2011-01-26 20:00,27,27.6,27.67,27.57,27.61,288
20110301|2011-01-26 20:30,27,27.61,27.68,27.6,27.66,189
20110301|2011-01-26 21:00,27,27.67,27.795,27.65,27.705,663
20110301|2011-01-26 21:30,27,27.7,27.705,27.675,27.69,180
20110301|2011-01-26 22:00,27,27.69,27.7,27.605,27.61,257
20110301|2011-01-26 22:30,27,27.61,27.625,27.56,27.565,842
20110301|2011-01-26 23:00,27,27.565,27.595,27.55,27.56,281
20110301|2011-01-26 23:30,27,27.56,27.595,27.55,27.575,153
20110301|2011-01-27 00:00,27,27.575,27.585,27.55,27.565,193
20110301|2011-01-27 00:30,27,27.56,27.595,27.55,27.595,290
20110301|2011-01-27 01:00,27,27.585,27.6,27.55,27.55,264
20110301|2011-01-27 01:30,27,27.55,27.55,27.35,27.43,969
20110301|2011-01-27 02:00,27,27.43,27.43,27.325,27.39,860
20110301|2011-01-27 02:30,27,27.39,27.39,27.255,27.28,1050
20110301|2011-01-27 03:00,27,27.285,27.395,27.285,27.33,496
20110301|2011-01-27 03:30,27,27.33,27.41,27.33,27.4,396
20110301|2011-01-27 04:00,27,27.39,27.44,27.31,27.355,534
20110301|2011-01-27 04:30,27,27.345,27.435,27.34,27.435,421
20110301|2011-01-27 05:00,27,27.435,27.545,27.435,27.48,566
20110301|2011-01-27 05:30,27,27.475,27.495,27.345,27.39,514
20110301|2011-01-27 06:00,27,27.385,27.39,27.28,27.365,738
20110301|2011-01-27 06:30,27,27.365,27.395,27.29,27.38,721
20110301|2011-01-27 07:00,27,27.38,27.5,27.35,27.37,1645
20110301|2011-01-27 07:30,27,27.38,27.54,27.36,27.5,2880
20110301|2011-01-27 08:00,27,27.5,27.635,27.48,27.565,2130
20110301|2011-01-27 08:30,27,27.57,27.72,27.55,27.645,3357
20110301|2011-01-27 09:00,27,27.645,27.72,27.595,27.645,2157
20110301|2011-01-27 09:30,27,27.645,27.68,27.51,27.52,2369
20110301|2011-01-27 10:00,27,27.52,27.53,26.875,26.91,9836
20110301|2011-01-27 10:30,27,26.905,26.96,26.775,26.875,5106
20110301|2011-01-27 11:00,27,26.88,26.99,26.87,26.945,1794
20110301|2011-01-27 11:30,27,26.95,27.13,26.87,27.125,2664
20110301|2011-01-27 12:00,27,27.12,27.195,26.975,26.99,2564
20110301|2011-01-27 12:30,27,27,27.04,26.745,26.98,2141
20110301|2011-01-27 13:00,27,26.98,27.015,26.76,26.78,1243
20110301|2011-01-27 13:30,27,26.79,26.89,26.76,26.815,952
20110301|2011-01-27 14:00,27,26.805,26.94,26.8,26.935,804
20110301|2011-01-27 14:30,27,26.94,26.94,26.81,26.88,959
20110301|2011-01-27 15:00,27,26.875,26.895,26.805,26.875,243
20110301|2011-01-27 15:30,27,26.87,26.915,26.865,26.91,112
20110301|2011-01-27 16:00,27,26.91,26.92,26.88,26.895,70
20110301|2011-01-27 17:00,28,26.895,26.965,26.895,26.92,126
20110301|2011-01-27 17:30,28,26.92,27.035,26.915,26.98,150
20110301|2011-01-27 18:00,28,26.98,27.01,26.95,26.96,147
20110301|2011-01-27 18:30,28,26.97,26.97,26.775,26.815,352
20110301|2011-01-27 19:00,28,26.81,26.835,26.75,26.78,214
20110301|2011-01-27 19:30,28,26.79,26.795,26.3,26.51,2058
20110301|2011-01-27 20:00,28,26.51,26.59,26.475,26.55,304
20110301|2011-01-27 20:30,28,26.56,26.68,26.515,26.68,247
20110301|2011-01-27 21:00,28,26.675,26.745,26.615,26.67,331
20110301|2011-01-27 21:30,28,26.645,26.645,26.575,26.615,195
20110301|2011-01-27 22:00,28,26.615,26.65,26.6,26.64,191
20110301|2011-01-27 22:30,28,26.63,26.72,26.615,26.65,442
20110301|2011-01-27 23:00,28,26.65,26.68,26.575,26.61,180
20110301|2011-01-27 23:30,28,26.605,26.66,26.605,26.62,164
20110301|2011-01-28 00:00,28,26.62,26.78,26.62,26.76,363
20110301|2011-01-28 00:30,28,26.755,26.77,26.675,26.69,222
20110301|2011-01-28 01:00,28,26.69,26.745,26.675,26.675,239
20110301|2011-01-28 01:30,28,26.68,26.785,26.67,26.785,407
20110301|2011-01-28 02:00,28,26.775,26.83,26.635,26.66,825
20110301|2011-01-28 02:30,28,26.655,26.785,26.61,26.775,737
20110301|2011-01-28 03:00,28,26.78,26.835,26.735,26.78,396
20110301|2011-01-28 03:30,28,26.78,26.88,26.78,26.845,457
20110301|2011-01-28 04:00,28,26.845,26.895,26.825,26.825,438
20110301|2011-01-28 04:30,28,26.82,26.88,26.805,26.81,324
20110301|2011-01-28 05:00,28,26.805,26.81,26.71,26.765,347
20110301|2011-01-28 05:30,28,26.765,26.8,26.66,26.695,400
20110301|2011-01-28 06:00,28,26.705,26.72,26.625,26.69,866
20110301|2011-01-28 06:30,28,26.685,26.845,26.685,26.83,798
20110301|2011-01-28 07:00,28,26.83,26.935,26.765,26.905,1573
20110301|2011-01-28 07:30,28,26.9,26.92,26.755,26.795,2752
20110301|2011-01-28 08:00,28,26.795,26.845,26.69,26.72,2024
20110301|2011-01-28 08:30,28,26.73,27.2,26.715,27.165,7180
20110301|2011-01-28 09:00,28,27.18,27.45,27.18,27.385,6607
20110301|2011-01-28 09:30,28,27.385,27.49,27.315,27.42,4504
20110301|2011-01-28 10:00,28,27.415,27.62,27.385,27.515,3763
20110301|2011-01-28 10:30,28,27.52,27.96,27.495,27.935,7451
20110301|2011-01-28 11:00,28,27.925,27.99,27.74,27.855,5840
20110301|2011-01-28 11:30,28,27.85,28.03,27.82,27.96,3261
20110301|2011-01-28 12:00,28,27.965,27.965,27.835,27.9,3167
20110301|2011-01-28 12:30,28,27.895,27.905,27.665,27.72,2142
20110301|2011-01-28 13:00,28,27.725,27.785,27.665,27.68,1161
20110301|2011-01-28 13:30,28,27.68,27.855,27.68,27.85,651
20110301|2011-01-28 14:00,28,27.85,27.985,27.825,27.955,927
20110301|2011-01-28 14:30,28,27.96,27.97,27.86,27.935,794
20110301|2011-01-28 15:00,28,27.925,27.97,27.9,27.955,262
20110301|2011-01-28 15:30,28,27.955,27.97,27.94,27.95,141
20110301|2011-01-28 16:00,28,27.96,27.98,27.935,27.96,119
20110301|2011-01-30 17:00,31,27.96,28.325,27.96,28.295,1588
20110301|2011-01-30 17:30,31,28.29,28.4,28.235,28.35,751
20110301|2011-01-30 18:00,31,28.335,28.425,28.3,28.3,588
20110301|2011-01-30 18:30,31,28.3,28.33,28.245,28.265,351
20110301|2011-01-30 19:00,31,28.28,28.3,28.11,28.145,697
20110301|2011-01-30 19:30,31,28.15,28.165,28.105,28.115,344
20110301|2011-01-30 20:00,31,28.11,28.155,28.06,28.105,302
20110301|2011-01-30 20:30,31,28.11,28.125,28.09,28.115,167
20110301|2011-01-30 21:00,31,28.105,28.12,28.07,28.1,140
20110301|2011-01-30 21:30,31,28.1,28.1,28.075,28.085,77
20110301|2011-01-30 22:00,31,28.085,28.085,27.965,28.02,545
20110301|2011-01-30 22:30,31,28.01,28.01,27.73,27.785,1251
20110301|2011-01-30 23:00,31,27.785,27.89,27.77,27.89,314
20110301|2011-01-30 23:30,31,27.885,27.895,27.85,27.875,157
20110301|2011-01-31 00:00,31,27.885,27.94,27.84,27.94,206
20110301|2011-01-31 00:30,31,27.945,27.975,27.915,27.96,128
20110301|2011-01-31 01:00,31,27.95,27.995,27.94,27.99,265
20110301|2011-01-31 01:30,31,27.99,28.015,27.86,27.915,547
20110301|2011-01-31 02:00,31,27.915,27.93,27.8,27.82,449
20110301|2011-01-31 02:30,31,27.82,27.84,27.685,27.765,769
20110301|2011-01-31 03:00,31,27.765,27.865,27.735,27.825,505
20110301|2011-01-31 03:30,31,27.825,28.005,27.805,27.935,863
20110301|2011-01-31 04:00,31,27.935,27.985,27.885,27.93,431
20110301|2011-01-31 04:30,31,27.925,27.945,27.745,27.795,612
20110301|2011-01-31 05:00,31,27.79,27.88,27.775,27.805,400
20110301|2011-01-31 05:30,31,27.81,27.825,27.52,27.59,1440
20110301|2011-01-31 06:00,31,27.6,27.79,27.6,27.75,1170
20110301|2011-01-31 06:30,31,27.75,27.91,27.745,27.86,1002
20110301|2011-01-31 07:00,31,27.855,27.93,27.685,27.72,1820
20110301|2011-01-31 07:30,31,27.725,27.895,27.71,27.795,2815
20110301|2011-01-31 08:00,31,27.81,27.85,27.71,27.78,2176
20110301|2011-01-31 08:30,31,27.79,28.205,27.79,28,5677
20110301|2011-01-31 09:00,31,28.01,28.145,27.91,28.02,2581
20110301|2011-01-31 09:30,31,28.025,28.16,27.93,28.055,2531
20110301|2011-01-31 10:00,31,28.06,28.165,28.04,28.115,1415
20110301|2011-01-31 10:30,31,28.115,28.145,28.025,28.14,1404
20110301|2011-01-31 11:00,31,28.15,28.425,28.13,28.31,3484
20110301|2011-01-31 11:30,31,28.305,28.37,28.235,28.355,1458
20110301|2011-01-31 12:00,31,28.355,28.365,28.13,28.15,2460
20110301|2011-01-31 12:30,31,28.155,28.155,27.92,27.96,2434
20110301|2011-01-31 13:00,31,27.96,28.06,27.85,27.87,1196
20110301|2011-01-31 13:30,31,27.85,27.98,27.85,27.945,677
20110301|2011-01-31 14:00,31,27.94,28.02,27.93,27.98,161
20110301|2011-01-31 14:30,31,27.98,28.02,27.975,28.01,168
20110301|2011-01-31 15:00,31,28.02,28.04,27.99,28.04,118
20110301|2011-01-31 15:30,31,28.04,28.05,28.015,28.045,121
20110301|2011-01-31 16:00,31,28.045,28.05,27.995,28.025,114
20110301|2011-01-31 17:00,1,28.06,28.095,28.035,28.095,208
20110301|2011-01-31 17:30,1,28.085,28.13,28.07,28.1,115
20110301|2011-01-31 18:00,1,28.115,28.165,28.09,28.15,179
20110301|2011-01-31 18:30,1,28.16,28.22,28.145,28.22,313
20110301|2011-01-31 19:00,1,28.215,28.235,28.175,28.185,262
20110301|2011-01-31 19:30,1,28.185,28.215,28.14,28.15,169
20110301|2011-01-31 20:00,1,28.15,28.15,28.055,28.095,297
20110301|2011-01-31 20:30,1,28.1,28.135,28.09,28.135,52
20110301|2011-01-31 21:00,1,28.135,28.22,28.125,28.155,209
20110301|2011-01-31 21:30,1,28.17,28.2,28.145,28.2,56
20110301|2011-01-31 22:00,1,28.2,28.29,28.19,28.28,214
20110301|2011-01-31 22:30,1,28.29,28.325,28.145,28.18,477
20110301|2011-01-31 23:00,1,28.18,28.215,28.135,28.14,279
20110301|2011-01-31 23:30,1,28.14,28.15,28.075,28.15,251
20110301|2011-02-01 00:00,1,28.155,28.19,28.135,28.135,160
20110301|2011-02-01 00:30,1,28.135,28.25,28.12,28.23,158
20110301|2011-02-01 01:00,1,28.235,28.28,28.21,28.255,417
20110301|2011-02-01 01:30,1,28.255,28.27,28.13,28.21,402
20110301|2011-02-01 02:00,1,28.205,28.26,28.135,28.155,366
20110301|2011-02-01 02:30,1,28.16,28.16,28.03,28.125,459
20110301|2011-02-01 03:00,1,28.105,28.18,28.05,28.16,416
20110301|2011-02-01 03:30,1,28.165,28.22,28.125,28.19,369
20110301|2011-02-01 04:00,1,28.2,28.37,28.2,28.255,789
20110301|2011-02-01 04:30,1,28.25,28.345,28.225,28.31,452
20110301|2011-02-01 05:00,1,28.31,28.35,28.26,28.3,389
20110301|2011-02-01 05:30,1,28.31,28.31,28.19,28.23,584
20110301|2011-02-01 06:00,1,28.22,28.35,28.215,28.3,687
20110301|2011-02-01 06:30,1,28.295,28.295,28.17,28.225,843
20110301|2011-02-01 07:00,1,28.23,28.495,28.22,28.435,2837
20110301|2011-02-01 07:30,1,28.435,28.45,28.26,28.34,2452
20110301|2011-02-01 08:00,1,28.335,28.415,28.22,28.33,3098
20110301|2011-02-01 08:30,1,28.33,28.395,28.19,28.27,2588
20110301|2011-02-01 09:00,1,28.275,28.29,27.85,28.03,8746
20110301|2011-02-01 09:30,1,28.03,28.145,27.895,28.11,4094
20110301|2011-02-01 10:00,1,28.115,28.315,28.07,28.195,3958
20110301|2011-02-01 10:30,1,28.19,28.33,28.17,28.205,1986
20110301|2011-02-01 11:00,1,28.2,28.345,28.16,28.255,1923
20110301|2011-02-01 11:30,1,28.26,28.625,28.25,28.555,5990
20110301|2011-02-01 12:00,1,28.56,28.635,28.465,28.485,3012
20110301|2011-02-01 12:30,1,28.48,28.495,28.28,28.43,1643
20110301|2011-02-01 13:00,1,28.425,28.475,28.385,28.4,576
20110301|2011-02-01 13:30,1,28.4,28.475,28.37,28.425,740
20110301|2011-02-01 14:00,1,28.435,28.495,28.425,28.49,230
20110301|2011-02-01 14:30,1,28.49,28.565,28.485,28.515,476
20110301|2011-02-01 15:00,1,28.52,28.55,28.45,28.5,145
20110301|2011-02-01 15:30,1,28.5,28.53,28.49,28.52,182
20110301|2011-02-01 16:00,1,28.52,28.57,28.52,28.57,78
20110301|2011-02-01 17:00,2,28.565,28.58,28.525,28.55,109
20110301|2011-02-01 17:30,2,28.55,28.58,28.515,28.555,97
20110301|2011-02-01 18:00,2,28.56,28.565,28.43,28.44,279
20110301|2011-02-01 18:30,2,28.455,28.525,28.425,28.52,152
20110301|2011-02-01 19:00,2,28.5,28.54,28.48,28.535,133
20110301|2011-02-01 19:30,2,28.525,28.58,28.515,28.56,140
20110301|2011-02-01 20:00,2,28.575,28.58,28.525,28.55,149
20110301|2011-02-01 20:30,2,28.54,28.58,28.54,28.56,159
20110301|2011-02-01 21:00,2,28.56,28.67,28.56,28.635,238
20110301|2011-02-01 21:30,2,28.65,28.725,28.62,28.645,401
20110301|2011-02-01 22:00,2,28.64,28.64,28.6,28.62,147
20110301|2011-02-01 22:30,2,28.61,28.61,28.485,28.515,416
20110301|2011-02-01 23:00,2,28.505,28.535,28.435,28.45,268
20110301|2011-02-01 23:30,2,28.465,28.49,28.445,28.47,163
20110301|2011-02-02 00:00,2,28.475,28.475,28.34,28.375,366
20110301|2011-02-02 00:30,2,28.375,28.445,28.375,28.405,275
20110301|2011-02-02 01:00,2,28.4,28.47,28.36,28.46,295
20110301|2011-02-02 01:30,2,28.465,28.495,28.42,28.43,292
20110301|2011-02-02 02:00,2,28.425,28.515,28.365,28.485,513
20110301|2011-02-02 02:30,2,28.48,28.515,28.445,28.45,239
20110301|2011-02-02 03:00,2,28.45,28.45,28.34,28.435,693
20110301|2011-02-02 03:30,2,28.435,28.46,28.32,28.38,511
20110301|2011-02-02 04:00,2,28.38,28.425,28.33,28.36,386
20110301|2011-02-02 04:30,2,28.355,28.41,28.35,28.39,203
20110301|2011-02-02 05:00,2,28.39,28.42,28.355,28.36,245
20110301|2011-02-02 05:30,2,28.365,28.365,28.24,28.265,817
20110301|2011-02-02 06:00,2,28.265,28.29,28.2,28.285,725
20110301|2011-02-02 06:30,2,28.29,28.4,28.225,28.335,595
20110301|2011-02-02 07:00,2,28.33,28.43,28.29,28.4,1171
20110301|2011-02-02 07:30,2,28.395,28.45,28.32,28.39,1807
20110301|2011-02-02 08:00,2,28.395,28.405,28.27,28.29,1488
20110301|2011-02-02 08:30,2,28.295,28.45,28.23,28.415,3214
20110301|2011-02-02 09:00,2,28.41,28.535,28.385,28.455,2622
20110301|2011-02-02 09:30,2,28.455,28.6,28.365,28.385,3051
20110301|2011-02-02 10:00,2,28.38,28.485,28.375,28.47,1365
20110301|2011-02-02 10:30,2,28.47,28.515,28.215,28.255,2718
20110301|2011-02-02 11:00,2,28.26,28.295,28.105,28.135,4049
20110301|2011-02-02 11:30,2,28.135,28.24,28.12,28.2,1659
20110301|2011-02-02 12:00,2,28.205,28.31,28.18,28.27,1726
20110301|2011-02-02 12:30,2,28.265,28.285,28.22,28.26,545
20110301|2011-02-02 13:00,2,28.255,28.37,28.245,28.34,1045
20110301|2011-02-02 13:30,2,28.34,28.37,28.315,28.36,205
20110301|2011-02-02 14:00,2,28.36,28.36,28.32,28.325,199
20110301|2011-02-02 14:30,2,28.325,28.385,28.32,28.345,421
20110301|2011-02-02 15:00,2,28.34,28.38,28.33,28.37,94
20110301|2011-02-02 15:30,2,28.365,28.37,28.315,28.335,83
20110301|2011-02-02 16:00,2,28.335,28.335,28.295,28.295,31
20110301|2011-02-02 17:00,3,28.3,28.35,28.3,28.335,80
20110301|2011-02-02 17:30,3,28.335,28.35,28.32,28.34,47
20110301|2011-02-02 18:00,3,28.33,28.33,28.285,28.32,73
20110301|2011-02-02 18:30,3,28.32,28.375,28.305,28.37,95
20110301|2011-02-02 19:00,3,28.355,28.4,28.345,28.375,110
20110301|2011-02-02 19:30,3,28.375,28.38,28.345,28.37,53
20110301|2011-02-02 20:00,3,28.375,28.38,28.36,28.37,43
20110301|2011-02-02 20:30,3,28.37,28.39,28.36,28.37,31
20110301|2011-02-02 21:00,3,28.36,28.4,28.335,28.35,58
20110301|2011-02-02 21:30,3,28.335,28.335,28.225,28.26,221
20110301|2011-02-02 22:00,3,28.255,28.34,28.24,28.32,69
20110301|2011-02-02 22:30,3,28.315,28.34,28.27,28.3,86
20110301|2011-02-02 23:00,3,28.3,28.315,28.275,28.275,81
20110301|2011-02-02 23:30,3,28.28,28.315,28.25,28.275,56
20110301|2011-02-03 00:00,3,28.285,28.285,28.235,28.245,84
20110301|2011-02-03 00:30,3,28.25,28.265,28.185,28.21,227
20110301|2011-02-03 01:00,3,28.21,28.28,28.2,28.27,146
20110301|2011-02-03 01:30,3,28.265,28.29,28.195,28.275,247
20110301|2011-02-03 02:00,3,28.28,28.3,28.19,28.24,401
20110301|2011-02-03 02:30,3,28.235,28.285,28.235,28.26,90
20110301|2011-02-03 03:00,3,28.26,28.29,28.25,28.28,146
20110301|2011-02-03 03:30,3,28.28,28.28,28.21,28.23,265
20110301|2011-02-03 04:00,3,28.23,28.315,28.215,28.315,255
20110301|2011-02-03 04:30,3,28.305,28.34,28.29,28.305,224
20110301|2011-02-03 05:00,3,28.32,28.35,28.285,28.3,326
20110301|2011-02-03 05:30,3,28.31,28.33,28.255,28.275,229
20110301|2011-02-03 06:00,3,28.28,28.335,28.24,28.28,341
20110301|2011-02-03 06:30,3,28.275,28.29,28.15,28.2,1021
20110301|2011-02-03 07:00,3,28.21,28.33,28.15,28.29,1744
20110301|2011-02-03 07:30,3,28.29,28.49,28.2,28.445,5100
20110301|2011-02-03 08:00,3,28.45,28.46,28.335,28.345,1731
20110301|2011-02-03 08:30,3,28.34,28.395,28.28,28.31,1930
20110301|2011-02-03 09:00,3,28.315,28.33,27.96,28.07,6807
20110301|2011-02-03 09:30,3,28.065,28.205,28.005,28.145,2750
20110301|2011-02-03 10:00,3,28.145,28.36,28.14,28.315,2132
20110301|2011-02-03 10:30,3,28.305,28.53,28.245,28.49,4235
20110301|2011-02-03 11:00,3,28.495,28.69,28.49,28.62,7427
20110301|2011-02-03 11:30,3,28.615,28.855,28.605,28.79,6847
20110301|2011-02-03 12:00,3,28.78,28.845,28.69,28.76,2954
20110301|2011-02-03 12:30,3,28.76,28.81,28.695,28.73,1492
20110301|2011-02-03 13:00,3,28.72,28.74,28.67,28.72,597
20110301|2011-02-03 13:30,3,28.73,28.845,28.705,28.83,678
20110301|2011-02-03 14:00,3,28.83,28.97,28.81,28.965,1305
20110301|2011-02-03 14:30,3,28.97,28.98,28.9,28.94,750
20110301|2011-02-03 15:00,3,28.92,28.975,28.89,28.89,285
20110301|2011-02-03 15:30,3,28.89,28.925,28.89,28.905,58
20110301|2011-02-03 16:00,3,28.905,28.92,28.895,28.915,37
20110301|2011-02-03 17:00,4,28.93,28.93,28.81,28.84,240
20110301|2011-02-03 17:30,4,28.845,28.87,28.82,28.86,144
20110301|2011-02-03 18:00,4,28.87,28.885,28.79,28.815,222
20110301|2011-02-03 18:30,4,28.81,28.84,28.8,28.835,109
20110301|2011-02-03 19:00,4,28.85,28.91,28.795,28.83,161
20110301|2011-02-03 19:30,4,28.83,28.855,28.785,28.82,81
20110301|2011-02-03 20:00,4,28.825,28.845,28.82,28.835,27
20110301|2011-02-03 20:30,4,28.82,28.83,28.8,28.81,27
20110301|2011-02-03 21:00,4,28.815,28.83,28.81,28.815,43
20110301|2011-02-03 21:30,4,28.81,28.83,28.8,28.8,30
20110301|2011-02-03 22:00,4,28.8,28.85,28.795,28.805,63
20110301|2011-02-03 22:30,4,28.805,28.81,28.75,28.79,222
20110301|2011-02-03 23:00,4,28.79,28.845,28.785,28.805,206
20110301|2011-02-03 23:30,4,28.8,28.845,28.775,28.83,102
20110301|2011-02-04 00:00,4,28.82,28.825,28.785,28.805,47
20110301|2011-02-04 00:30,4,28.805,28.805,28.75,28.78,37
20110301|2011-02-04 01:00,4,28.775,28.8,28.755,28.8,160
20110301|2011-02-04 01:30,4,28.805,28.855,28.8,28.835,272
20110301|2011-02-04 02:00,4,28.835,28.86,28.805,28.81,294
20110301|2011-02-04 02:30,4,28.81,28.83,28.72,28.765,378
20110301|2011-02-04 03:00,4,28.76,28.795,28.735,28.78,171
20110301|2011-02-04 03:30,4,28.78,28.785,28.72,28.745,407
20110301|2011-02-04 04:00,4,28.74,28.78,28.735,28.765,166
20110301|2011-02-04 04:30,4,28.76,28.815,28.745,28.815,253
20110301|2011-02-04 05:00,4,28.8,28.855,28.8,28.835,353
20110301|2011-02-04 05:30,4,28.84,28.85,28.81,28.84,282
20110301|2011-02-04 06:00,4,28.845,28.925,28.835,28.91,461
20110301|2011-02-04 06:30,4,28.915,28.915,28.86,28.875,382
20110301|2011-02-04 07:00,4,28.875,28.91,28.815,28.855,1035
20110301|2011-02-04 07:30,4,28.86,28.95,28.755,28.89,5904
20110301|2011-02-04 08:00,4,28.885,29.095,28.88,28.95,4756
20110301|2011-02-04 08:30,4,28.965,29.195,28.96,29.175,4830
20110301|2011-02-04 09:00,4,29.175,29.28,29.09,29.22,3723
20110301|2011-02-04 09:30,4,29.225,29.285,28.92,29.075,4888
20110301|2011-02-04 10:00,4,29.075,29.08,28.735,28.925,5040
20110301|2011-02-04 10:30,4,28.925,28.97,28.835,28.93,2288
20110301|2011-02-04 11:00,4,28.925,28.96,28.815,28.915,1998
20110301|2011-02-04 11:30,4,28.92,28.975,28.87,28.915,1025
20110301|2011-02-04 12:00,4,28.92,29.085,28.91,29.045,2176
20110301|2011-02-04 12:30,4,29.045,29.205,29.03,29.2,1190
20110301|2011-02-04 13:00,4,29.2,29.205,29.09,29.11,592
20110301|2011-02-04 13:30,4,29.115,29.145,29.075,29.1,291
20110301|2011-02-04 14:00,4,29.115,29.13,29.02,29.035,368
20110301|2011-02-04 14:30,4,29.025,29.1,29.005,29.05,312
20110301|2011-02-04 15:00,4,29.05,29.13,29.045,29.11,163
20110301|2011-02-04 15:30,4,29.11,29.14,29.1,29.1,43
20110301|2011-02-04 16:00,4,29.11,29.13,29.11,29.11,31
20110301|2011-02-06 17:00,7,29.175,29.175,29.01,29.04,388
20110301|2011-02-06 17:30,7,29.03,29.08,29.005,29.035,174
20110301|2011-02-06 18:00,7,29.055,29.145,29.055,29.1,124
20110301|2011-02-06 18:30,7,29.095,29.145,29.085,29.115,102
20110301|2011-02-06 19:00,7,29.105,29.175,29.105,29.165,178
20110301|2011-02-06 19:30,7,29.165,29.22,29.165,29.2,266
20110301|2011-02-06 20:00,7,29.2,29.215,29.165,29.165,67
20110301|2011-02-06 20:30,7,29.16,29.16,29.085,29.125,197
20110301|2011-02-06 21:00,7,29.115,29.16,29.1,29.125,101
20110301|2011-02-06 21:30,7,29.125,29.145,29.115,29.13,78
20110301|2011-02-06 22:00,7,29.13,29.13,29.095,29.105,67
20110301|2011-02-06 22:30,7,29.12,29.13,29.09,29.1,134
20110301|2011-02-06 23:00,7,29.105,29.14,29.1,29.13,64
20110301|2011-02-06 23:30,7,29.125,29.19,29.12,29.17,114
20110301|2011-02-07 00:00,7,29.18,29.19,29.14,29.15,144
20110301|2011-02-07 00:30,7,29.145,29.165,29.135,29.155,130
20110301|2011-02-07 01:00,7,29.165,29.23,29.165,29.2,524
20110301|2011-02-07 01:30,7,29.21,29.21,29.11,29.18,315
20110301|2011-02-07 02:00,7,29.175,29.26,29.17,29.235,615
20110301|2011-02-07 02:30,7,29.24,29.285,29.225,29.28,569
20110301|2011-02-07 03:00,7,29.285,29.325,29.24,29.25,696
20110301|2011-02-07 03:30,7,29.26,29.29,29.245,29.275,263
20110301|2011-02-07 04:00,7,29.27,29.275,29.185,29.195,374
20110301|2011-02-07 04:30,7,29.2,29.27,29.18,29.26,270
20110301|2011-02-07 05:00,7,29.255,29.27,29.215,29.24,228
20110301|2011-02-07 05:30,7,29.235,29.25,29.195,29.195,453
20110301|2011-02-07 06:00,7,29.19,29.245,29.175,29.225,447
20110301|2011-02-07 06:30,7,29.22,29.23,29.115,29.21,780
20110301|2011-02-07 07:00,7,29.215,29.345,29.18,29.265,1787
20110301|2011-02-07 07:30,7,29.275,29.315,29.2,29.23,2176
20110301|2011-02-07 08:00,7,29.235,29.3,29.15,29.19,1863
20110301|2011-02-07 08:30,7,29.195,29.27,29.055,29.11,3053
20110301|2011-02-07 09:00,7,29.125,29.245,29.095,29.22,2738
20110301|2011-02-07 09:30,7,29.215,29.43,29.165,29.395,4039
20110301|2011-02-07 10:00,7,29.39,29.45,29.3,29.335,4213
20110301|2011-02-07 10:30,7,29.34,29.365,29.22,29.27,1965
20110301|2011-02-07 11:00,7,29.275,29.365,29.255,29.3,1263
20110301|2011-02-07 11:30,7,29.3,29.345,29.23,29.325,1084
20110301|2011-02-07 12:00,7,29.325,29.37,29.265,29.28,1447
20110301|2011-02-07 12:30,7,29.275,29.33,29.255,29.31,470
20110301|2011-02-07 13:00,7,29.31,29.335,29.26,29.33,328
20110301|2011-02-07 13:30,7,29.33,29.34,29.3,29.33,244
20110301|2011-02-07 14:00,7,29.33,29.37,29.32,29.345,314
20110301|2011-02-07 14:30,7,29.345,29.38,29.31,29.32,349
20110301|2011-02-07 15:00,7,29.33,29.34,29.28,29.33,122
20110301|2011-02-07 15:30,7,29.33,29.37,29.315,29.365,81
20110301|2011-02-07 16:00,7,29.36,29.41,29.355,29.395,79
20110301|2011-02-07 17:00,8,29.35,29.43,29.335,29.385,371
20110301|2011-02-07 17:30,8,29.39,29.42,29.37,29.39,96
20110301|2011-02-07 18:00,8,29.385,29.42,29.365,29.39,92
20110301|2011-02-07 18:30,8,29.395,29.395,29.35,29.36,100
20110301|2011-02-07 19:00,8,29.36,29.4,29.33,29.365,203
20110301|2011-02-07 19:30,8,29.36,29.365,29.315,29.365,112
20110301|2011-02-07 20:00,8,29.36,29.385,29.35,29.36,97
20110301|2011-02-07 20:30,8,29.365,29.445,29.365,29.43,94
20110301|2011-02-07 21:00,8,29.425,29.425,29.395,29.395,172
20110301|2011-02-07 21:30,8,29.395,29.395,29.355,29.38,85
20110301|2011-02-07 22:00,8,29.385,29.4,29.38,29.4,40
20110301|2011-02-07 22:30,8,29.38,29.39,29.355,29.385,105
20110301|2011-02-07 23:00,8,29.38,29.395,29.38,29.39,78
20110301|2011-02-07 23:30,8,29.385,29.415,29.38,29.38,123
20110301|2011-02-08 00:00,8,29.38,29.4,29.36,29.395,110
20110301|2011-02-08 00:30,8,29.4,29.445,29.4,29.425,279
20110301|2011-02-08 01:00,8,29.425,29.5,29.42,29.49,547
20110301|2011-02-08 01:30,8,29.48,29.72,29.475,29.66,2112
20110301|2011-02-08 02:00,8,29.66,29.705,29.595,29.655,882
20110301|2011-02-08 02:30,8,29.645,29.685,29.605,29.625,346
20110301|2011-02-08 03:00,8,29.62,29.68,29.605,29.68,279
20110301|2011-02-08 03:30,8,29.675,29.705,29.635,29.64,434
20110301|2011-02-08 04:00,8,29.645,29.695,29.645,29.68,195
20110301|2011-02-08 04:30,8,29.675,29.675,29.42,29.435,1592
20110301|2011-02-08 05:00,8,29.435,29.5,29.41,29.465,730
20110301|2011-02-08 05:30,8,29.46,29.505,29.425,29.435,432
20110301|2011-02-08 06:00,8,29.44,29.44,29.26,29.28,1738
20110301|2011-02-08 06:30,8,29.285,29.37,29.26,29.33,816
20110301|2011-02-08 07:00,8,29.32,29.535,29.295,29.525,1722
20110301|2011-02-08 07:30,8,29.53,29.775,29.5,29.645,5240
20110301|2011-02-08 08:00,8,29.65,29.735,29.63,29.67,2533
20110301|2011-02-08 08:30,8,29.675,29.785,29.64,29.705,3856
20110301|2011-02-08 09:00,8,29.71,29.98,29.71,29.915,7149
20110301|2011-02-08 09:30,8,29.915,29.98,29.885,29.895,3013
20110301|2011-02-08 10:00,8,29.9,30.055,29.875,30.005,4486
20110301|2011-02-08 10:30,8,30,30.15,30,30.11,3476
20110301|2011-02-08 11:00,8,30.115,30.17,30.08,30.085,1646
20110301|2011-02-08 11:30,8,30.085,30.27,30.085,30.235,2935
20110301|2011-02-08 12:00,8,30.245,30.285,30.195,30.21,2992
20110301|2011-02-08 12:30,8,30.205,30.3,30.185,30.25,1625
20110301|2011-02-08 13:00,8,30.255,30.315,30.255,30.265,1087
20110301|2011-02-08 13:30,8,30.27,30.345,30.245,30.25,1088
20110301|2011-02-08 14:00,8,30.255,30.29,30.24,30.28,330
20110301|2011-02-08 14:30,8,30.275,30.315,30.25,30.3,402
20110301|2011-02-08 15:00,8,30.31,30.32,30.285,30.295,195
20110301|2011-02-08 15:30,8,30.3,30.31,30.29,30.295,100
20110301|2011-02-08 16:00,8,30.305,30.33,30.3,30.33,98
20110301|2011-02-08 17:00,9,30.31,30.31,30.22,30.23,381
20110301|2011-02-08 17:30,9,30.23,30.265,30.21,30.235,208
20110301|2011-02-08 18:00,9,30.235,30.28,30.175,30.26,436
20110301|2011-02-08 18:30,9,30.255,30.255,30.17,30.195,337
20110301|2011-02-08 19:00,9,30.205,30.21,30.09,30.105,811
20110301|2011-02-08 19:30,9,30.115,30.13,30.065,30.08,374
20110301|2011-02-08 20:00,9,30.08,30.11,30.065,30.09,160
20110301|2011-02-08 20:30,9,30.09,30.115,30.075,30.1,212
20110301|2011-02-08 21:00,9,30.1,30.14,30.075,30.095,201
20110301|2011-02-08 21:30,9,30.09,30.145,30.09,30.12,94
20110301|2011-02-08 22:00,9,30.125,30.14,30.11,30.13,119
20110301|2011-02-08 22:30,9,30.13,30.16,30.115,30.14,168
20110301|2011-02-08 23:00,9,30.135,30.175,30.12,30.145,270
20110301|2011-02-08 23:30,9,30.145,30.155,30.075,30.08,319
20110301|2011-02-09 00:00,9,30.095,30.13,30.075,30.12,258
20110301|2011-02-09 00:30,9,30.125,30.14,30.115,30.14,167
20110301|2011-02-09 01:00,9,30.135,30.23,30.125,30.185,608
20110301|2011-02-09 01:30,9,30.185,30.21,30.14,30.19,414
20110301|2011-02-09 02:00,9,30.185,30.265,30.16,30.23,624
20110301|2011-02-09 02:30,9,30.225,30.31,30.215,30.22,1068
20110301|2011-02-09 03:00,9,30.215,30.235,30.19,30.215,446
20110301|2011-02-09 03:30,9,30.21,30.235,30.17,30.2,435
20110301|2011-02-09 04:00,9,30.2,30.215,30.16,30.175,427
20110301|2011-02-09 04:30,9,30.17,30.195,30.125,30.16,275
20110301|2011-02-09 05:00,9,30.16,30.185,30.13,30.185,210
20110301|2011-02-09 05:30,9,30.185,30.19,30.135,30.165,200
20110301|2011-02-09 06:00,9,30.165,30.235,30.165,30.22,630
20110301|2011-02-09 06:30,9,30.215,30.335,30.205,30.3,791
20110301|2011-02-09 07:00,9,30.3,30.5,30.285,30.355,4160
20110301|2011-02-09 07:30,9,30.36,30.405,30.275,30.315,3046
20110301|2011-02-09 08:00,9,30.315,30.405,30.24,30.4,2578
20110301|2011-02-09 08:30,9,30.405,30.445,30.28,30.415,3459
20110301|2011-02-09 09:00,9,30.425,30.47,30.39,30.41,3167
20110301|2011-02-09 09:30,9,30.39,30.415,30.31,30.35,1987
20110301|2011-02-09 10:00,9,30.34,30.385,30.085,30.09,6719
20110301|2011-02-09 10:30,9,30.08,30.22,30.05,30.15,4323
20110301|2011-02-09 11:00,9,30.145,30.255,30.065,30.16,2819
20110301|2011-02-09 11:30,9,30.16,30.24,30.13,30.19,1425
20110301|2011-02-09 12:00,9,30.19,30.35,30.165,30.28,2678
20110301|2011-02-09 12:30,9,30.275,30.3,30.215,30.225,687
20110301|2011-02-09 13:00,9,30.22,30.22,30.05,30.095,1775
20110301|2011-02-09 13:30,9,30.09,30.13,30.07,30.095,579
20110301|2011-02-09 14:00,9,30.09,30.135,30.075,30.11,386
20110301|2011-02-09 14:30,9,30.105,30.22,30.09,30.185,687
20110301|2011-02-09 15:00,9,30.185,30.205,30.14,30.175,92
20110301|2011-02-09 15:30,9,30.185,30.195,30.165,30.19,39
20110301|2011-02-09 16:00,9,30.185,30.21,30.15,30.155,81
20110301|2011-02-09 17:00,10,30.165,30.22,30.165,30.22,167
20110301|2011-02-09 17:30,10,30.21,30.225,30.185,30.195,64
20110301|2011-02-09 18:00,10,30.2,30.2,30.12,30.125,138
20110301|2011-02-09 18:30,10,30.135,30.175,30.07,30.1,310
20110301|2011-02-09 19:00,10,30.105,30.15,30.095,30.14,192
20110301|2011-02-09 19:30,10,30.135,30.155,30.115,30.125,238
20110301|2011-02-09 20:00,10,30.125,30.13,30.1,30.12,57
20110301|2011-02-09 20:30,10,30.13,30.14,30.12,30.135,55
20110301|2011-02-09 21:00,10,30.145,30.165,30.12,30.15,191
20110301|2011-02-09 21:30,10,30.145,30.145,30.12,30.12,21
20110301|2011-02-09 22:00,10,30.135,30.165,30.12,30.165,77
20110301|2011-02-09 22:30,10,30.165,30.2,30.155,30.155,281
20110301|2011-02-09 23:00,10,30.155,30.155,30.06,30.085,348
20110301|2011-02-09 23:30,10,30.08,30.115,30.07,30.08,176
20110301|2011-02-10 00:00,10,30.075,30.115,30.065,30.1,201
20110301|2011-02-10 00:30,10,30.105,30.105,30,30.06,473
20110301|2011-02-10 01:00,10,30.065,30.11,30.04,30.06,275
20110301|2011-02-10 01:30,10,30.06,30.07,30.03,30.07,239
20110301|2011-02-10 02:00,10,30.075,30.075,29.91,29.925,1263
20110301|2011-02-10 02:30,10,29.92,29.98,29.855,29.885,1321
20110301|2011-02-10 03:00,10,29.885,29.935,29.785,29.845,1270
20110301|2011-02-10 03:30,10,29.845,29.85,29.76,29.815,707
20110301|2011-02-10 04:00,10,29.815,29.92,29.795,29.865,576
20110301|2011-02-10 04:30,10,29.86,29.935,29.79,29.835,603
20110301|2011-02-10 05:00,10,29.83,29.83,29.67,29.75,1212
20110301|2011-02-10 05:30,10,29.745,29.81,29.69,29.775,489
20110301|2011-02-10 06:00,10,29.78,29.81,29.7,29.81,801
20110301|2011-02-10 06:30,10,29.81,29.85,29.765,29.805,794
20110301|2011-02-10 07:00,10,29.8,29.885,29.76,29.88,1294
20110301|2011-02-10 07:30,10,29.885,29.885,29.635,29.835,4277
20110301|2011-02-10 08:00,10,29.83,29.96,29.82,29.895,3069
20110301|2011-02-10 08:30,10,29.89,29.92,29.83,29.88,2856
20110301|2011-02-10 09:00,10,29.885,29.95,29.85,29.91,2209
20110301|2011-02-10 09:30,10,29.91,30.075,29.89,30.045,4462
20110301|2011-02-10 10:00,10,30.05,30.275,30.005,30.195,4747
20110301|2011-02-10 10:30,10,30.19,30.255,30.155,30.185,2136
20110301|2011-02-10 11:00,10,30.19,30.19,30.08,30.12,2027
20110301|2011-02-10 11:30,10,30.12,30.165,30.04,30.055,1323
20110301|2011-02-10 12:00,10,30.055,30.125,30.03,30.105,2074
20110301|2011-02-10 12:30,10,30.11,30.135,30.07,30.085,443
20110301|2011-02-10 13:00,10,30.09,30.105,30.07,30.095,317
20110301|2011-02-10 13:30,10,30.095,30.14,30.07,30.09,450
20110301|2011-02-10 14:00,10,30.09,30.1,30.045,30.065,477
20110301|2011-02-10 14:30,10,30.065,30.15,30.05,30.15,386
20110301|2011-02-10 15:00,10,30.135,30.22,30.125,30.215,286
20110301|2011-02-10 15:30,10,30.205,30.24,30.16,30.185,159
20110301|2011-02-10 16:00,10,30.175,30.19,30.16,30.17,59
20110301|2011-02-10 17:00,11,30.185,30.2,30.125,30.16,228
20110301|2011-02-10 17:30,11,30.155,30.175,30.14,30.165,46
20110301|2011-02-10 18:00,11,30.17,30.21,30.12,30.175,200
20110301|2011-02-10 18:30,11,30.18,30.19,30.125,30.145,187
20110301|2011-02-10 19:00,11,30.155,30.16,30.11,30.135,111
20110301|2011-02-10 19:30,11,30.145,30.15,30.1,30.12,219
20110301|2011-02-10 20:00,11,30.12,30.13,30.08,30.13,157
20110301|2011-02-10 20:30,11,30.14,30.14,30.07,30.07,172
20110301|2011-02-10 21:00,11,30.075,30.11,30.075,30.105,63
20110301|2011-02-10 21:30,11,30.095,30.095,30.07,30.075,62
20110301|2011-02-10 22:00,11,30.085,30.09,30.06,30.075,163
20110301|2011-02-10 22:30,11,30.07,30.08,30.03,30.06,273
20110301|2011-02-10 23:00,11,30.065,30.095,30.015,30.045,314
20110301|2011-02-10 23:30,11,30.045,30.07,30.025,30.05,136
20110301|2011-02-11 00:00,11,30.045,30.05,29.975,30.005,317
20110301|2011-02-11 00:30,11,30,30.025,29.97,30.01,181
20110301|2011-02-11 01:00,11,30.015,30.095,30.005,30.085,405
20110301|2011-02-11 01:30,11,30.09,30.135,30.085,30.095,368
20110301|2011-02-11 02:00,11,30.1,30.12,30.06,30.08,291
20110301|2011-02-11 02:30,11,30.075,30.2,30.07,30.12,584
20110301|2011-02-11 03:00,11,30.125,30.185,30.075,30.15,563
20110301|2011-02-11 03:30,11,30.15,30.15,30.05,30.06,401
20110301|2011-02-11 04:00,11,30.06,30.07,29.93,29.94,950
20110301|2011-02-11 04:30,11,29.94,29.98,29.88,29.955,617
20110301|2011-02-11 05:00,11,29.95,30.075,29.925,30.025,810
20110301|2011-02-11 05:30,11,30.015,30.04,29.99,30.025,553
20110301|2011-02-11 06:00,11,30.015,30.035,29.95,30.025,535
20110301|2011-02-11 06:30,11,30.03,30.11,29.995,30.07,827
20110301|2011-02-11 07:00,11,30.08,30.165,30.03,30.15,1391
20110301|2011-02-11 07:30,11,30.145,30.285,30.08,30.08,3718
20110301|2011-02-11 08:00,11,30.08,30.09,29.945,30.08,3351
20110301|2011-02-11 08:30,11,30.085,30.12,29.995,30.1,1570
20110301|2011-02-11 09:00,11,30.105,30.21,30.105,30.195,1767
20110301|2011-02-11 09:30,11,30.2,30.21,30.05,30.195,2267
20110301|2011-02-11 10:00,11,30.2,30.21,29.83,30.05,5032
20110301|2011-02-11 10:30,11,30.045,30.09,29.905,29.925,2423
20110301|2011-02-11 11:00,11,29.925,29.945,29.715,29.825,4730
20110301|2011-02-11 11:30,11,29.825,29.875,29.685,29.81,2348
20110301|2011-02-11 12:00,11,29.815,30.03,29.765,30.015,3740
20110301|2011-02-11 12:30,11,30.01,30.03,29.945,29.955,635
20110301|2011-02-11 13:00,11,29.955,29.995,29.945,29.975,316
20110301|2011-02-11 13:30,11,29.985,29.995,29.925,29.935,201
20110301|2011-02-11 14:00,11,29.935,29.945,29.87,29.925,509
20110301|2011-02-11 14:30,11,29.935,29.94,29.885,29.895,216
20110301|2011-02-11 15:00,11,29.895,29.9,29.84,29.86,162
20110301|2011-02-11 15:30,11,29.86,29.895,29.855,29.88,61
20110301|2011-02-11 16:00,11,29.89,29.905,29.855,29.855,56
20110301|2011-02-13 17:00,14,29.885,29.925,29.79,29.86,463
20110301|2011-02-13 17:30,14,29.865,29.91,29.845,29.87,112
20110301|2011-02-13 18:00,14,29.865,29.9,29.83,29.86,132
20110301|2011-02-13 18:30,14,29.86,29.89,29.85,29.89,100
20110301|2011-02-13 19:00,14,29.895,29.9,29.865,29.87,145
20110301|2011-02-13 19:30,14,29.88,29.895,29.81,29.82,144
20110301|2011-02-13 20:00,14,29.815,29.885,29.81,29.88,193
20110301|2011-02-13 20:30,14,29.87,29.89,29.85,29.875,95
20110301|2011-02-13 21:00,14,29.87,29.91,29.845,29.855,137
20110301|2011-02-13 21:30,14,29.86,29.895,29.85,29.885,64
20110301|2011-02-13 22:00,14,29.885,29.885,29.86,29.87,61
20110301|2011-02-13 22:30,14,29.865,29.9,29.845,29.87,94
20110301|2011-02-13 23:00,14,29.865,29.895,29.85,29.89,50
20110301|2011-02-13 23:30,14,29.89,29.96,29.885,29.93,262
20110301|2011-02-14 00:00,14,29.94,29.955,29.89,29.915,304
20110301|2011-02-14 00:30,14,29.92,29.965,29.92,29.94,177
20110301|2011-02-14 01:00,14,29.94,29.985,29.925,29.97,274
20110301|2011-02-14 01:30,14,29.975,30.085,29.965,30.035,609
20110301|2011-02-14 02:00,14,30.045,30.095,30.005,30.03,428
20110301|2011-02-14 02:30,14,30.035,30.05,29.98,30.02,575
20110301|2011-02-14 03:00,14,30.025,30.155,30.005,30.125,802
20110301|2011-02-14 03:30,14,30.135,30.19,30.125,30.125,574
20110301|2011-02-14 04:00,14,30.13,30.15,30.12,30.125,278
20110301|2011-02-14 04:30,14,30.12,30.125,30.075,30.1,255
20110301|2011-02-14 05:00,14,30.11,30.13,30.1,30.115,176
20110301|2011-02-14 05:30,14,30.115,30.135,30.105,30.13,166
20110301|2011-02-14 06:00,14,30.12,30.18,30.115,30.13,485
20110301|2011-02-14 06:30,14,30.125,30.135,30.07,30.075,374
20110301|2011-02-14 07:00,14,30.08,30.23,30.035,30.185,1774
20110301|2011-02-14 07:30,14,30.18,30.27,30.175,30.24,2057
20110301|2011-02-14 08:00,14,30.245,30.37,30.22,30.295,3497
20110301|2011-02-14 08:30,14,30.295,30.435,30.295,30.38,3841
20110301|2011-02-14 09:00,14,30.385,30.6,30.38,30.575,5059
20110301|2011-02-14 09:30,14,30.57,30.72,30.475,30.52,5289
20110301|2011-02-14 10:00,14,30.525,30.65,30.51,30.56,2049
20110301|2011-02-14 10:30,14,30.56,30.57,30.415,30.53,2040
20110301|2011-02-14 11:00,14,30.53,30.555,30.475,30.51,929
20110301|2011-02-14 11:30,14,30.51,30.535,30.48,30.505,846
20110301|2011-02-14 12:00,14,30.51,30.56,30.475,30.515,1364
20110301|2011-02-14 12:30,14,30.51,30.64,30.5,30.595,639
20110301|2011-02-14 13:00,14,30.6,30.605,30.46,30.525,922
20110301|2011-02-14 13:30,14,30.52,30.55,30.485,30.53,439
20110301|2011-02-14 14:00,14,30.535,30.61,30.51,30.6,552
20110301|2011-02-14 14:30,14,30.6,30.64,30.58,30.64,378
20110301|2011-02-14 15:00,14,30.64,30.645,30.59,30.595,105
20110301|2011-02-14 15:30,14,30.595,30.635,30.585,30.585,67
20110301|2011-02-14 16:00,14,30.585,30.585,30.55,30.55,63
20110301|2011-02-14 17:00,15,30.56,30.57,30.51,30.55,164
20110301|2011-02-14 17:30,15,30.54,30.56,30.515,30.525,86
20110301|2011-02-14 18:00,15,30.53,30.55,30.49,30.54,172
20110301|2011-02-14 18:30,15,30.55,30.59,30.495,30.565,258
20110301|2011-02-14 19:00,15,30.56,30.61,30.535,30.595,188
20110301|2011-02-14 19:30,15,30.585,30.615,30.555,30.585,211
20110301|2011-02-14 20:00,15,30.58,30.605,30.55,30.575,183
20110301|2011-02-14 20:30,15,30.58,30.63,30.555,30.625,148
20110301|2011-02-14 21:00,15,30.625,30.64,30.59,30.595,181
20110301|2011-02-14 21:30,15,30.595,30.595,30.535,30.555,133
20110301|2011-02-14 22:00,15,30.56,30.58,30.525,30.55,229
20110301|2011-02-14 22:30,15,30.55,30.585,30.53,30.57,114
20110301|2011-02-14 23:00,15,30.575,30.625,30.575,30.62,199
20110301|2011-02-14 23:30,15,30.615,30.625,30.595,30.6,138
20110301|2011-02-15 00:00,15,30.595,30.615,30.545,30.56,368
20110301|2011-02-15 00:30,15,30.555,30.58,30.475,30.49,303
20110301|2011-02-15 01:00,15,30.495,30.535,30.485,30.52,182
20110301|2011-02-15 01:30,15,30.515,30.54,30.5,30.535,312
20110301|2011-02-15 02:00,15,30.535,30.535,30.49,30.535,342
20110301|2011-02-15 02:30,15,30.53,30.57,30.49,30.515,404
20110301|2011-02-15 03:00,15,30.52,30.54,30.475,30.54,324
20110301|2011-02-15 03:30,15,30.54,30.745,30.525,30.705,1386
20110301|2011-02-15 04:00,15,30.705,30.735,30.68,30.7,520
20110301|2011-02-15 04:30,15,30.685,30.715,30.67,30.7,445
20110301|2011-02-15 05:00,15,30.705,30.725,30.685,30.69,406
20110301|2011-02-15 05:30,15,30.69,30.73,30.685,30.71,275
20110301|2011-02-15 06:00,15,30.7,30.77,30.655,30.76,772
20110301|2011-02-15 06:30,15,30.765,30.775,30.715,30.745,685
20110301|2011-02-15 07:00,15,30.745,30.86,30.74,30.79,2144
20110301|2011-02-15 07:30,15,30.785,30.905,30.78,30.835,3743
20110301|2011-02-15 08:00,15,30.835,30.865,30.705,30.745,2689
20110301|2011-02-15 08:30,15,30.745,30.855,30.73,30.84,2681
20110301|2011-02-15 09:00,15,30.84,30.875,30.56,30.635,5391
20110301|2011-02-15 09:30,15,30.64,30.79,30.62,30.76,2307
20110301|2011-02-15 10:00,15,30.765,30.83,30.74,30.775,1769
20110301|2011-02-15 10:30,15,30.765,30.83,30.66,30.68,1779
20110301|2011-02-15 11:00,15,30.685,30.685,30.6,30.645,1666
20110301|2011-02-15 11:30,15,30.65,30.705,30.625,30.655,1121
20110301|2011-02-15 12:00,15,30.655,30.75,30.615,30.745,1601
20110301|2011-02-15 12:30,15,30.74,30.79,30.725,30.755,729
20110301|2011-02-15 13:00,15,30.75,30.79,30.715,30.775,578
20110301|2011-02-15 13:30,15,30.77,30.78,30.745,30.775,179
20110301|2011-02-15 14:00,15,30.765,30.79,30.745,30.77,275
20110301|2011-02-15 14:30,15,30.77,30.775,30.69,30.695,481
20110301|2011-02-15 15:00,15,30.69,30.73,30.685,30.71,78
20110301|2011-02-15 15:30,15,30.71,30.765,30.7,30.765,161
20110301|2011-02-15 16:00,15,30.765,30.765,30.735,30.735,36
20110301|2011-02-15 17:00,16,30.735,30.755,30.7,30.72,106
20110301|2011-02-15 17:30,16,30.72,30.73,30.695,30.7,53
20110301|2011-02-15 18:00,16,30.7,30.72,30.685,30.685,74
20110301|2011-02-15 18:30,16,30.685,30.695,30.665,30.67,74
20110301|2011-02-15 19:00,16,30.68,30.695,30.655,30.675,208
20110301|2011-02-15 19:30,16,30.675,30.71,30.67,30.7,123
20110301|2011-02-15 20:00,16,30.705,30.75,30.7,30.735,93
20110301|2011-02-15 20:30,16,30.735,30.755,30.705,30.72,177
20110301|2011-02-15 21:00,16,30.71,30.735,30.705,30.715,86
20110301|2011-02-15 21:30,16,30.705,30.705,30.69,30.69,39
20110301|2011-02-15 22:00,16,30.69,30.71,30.69,30.705,25
20110301|2011-02-15 22:30,16,30.71,30.745,30.66,30.665,146
20110301|2011-02-15 23:00,16,30.665,30.685,30.655,30.675,83
20110301|2011-02-15 23:30,16,30.68,30.715,30.67,30.695,80
20110301|2011-02-16 00:00,16,30.695,30.72,30.66,30.67,191
20110301|2011-02-16 00:30,16,30.67,30.735,30.665,30.72,153
20110301|2011-02-16 01:00,16,30.72,30.775,30.7,30.775,303
20110301|2011-02-16 01:30,16,30.775,30.79,30.735,30.775,195
20110301|2011-02-16 02:00,16,30.775,30.825,30.72,30.795,607
20110301|2011-02-16 02:30,16,30.8,30.855,30.79,30.835,312
20110301|2011-02-16 03:00,16,30.83,30.865,30.8,30.805,395
20110301|2011-02-16 03:30,16,30.81,30.88,30.795,30.875,294
20110301|2011-02-16 04:00,16,30.87,30.87,30.795,30.825,230
20110301|2011-02-16 04:30,16,30.82,30.825,30.7,30.73,422
20110301|2011-02-16 05:00,16,30.725,30.75,30.675,30.7,482
20110301|2011-02-16 05:30,16,30.7,30.74,30.69,30.705,196
20110301|2011-02-16 06:00,16,30.7,30.745,30.7,30.725,345
20110301|2011-02-16 06:30,16,30.735,30.795,30.725,30.77,647
20110301|2011-02-16 07:00,16,30.77,30.82,30.755,30.795,889
20110301|2011-02-16 07:30,16,30.785,30.805,30.565,30.61,3551
20110301|2011-02-16 08:00,16,30.605,30.785,30.5,30.725,5265
20110301|2011-02-16 08:30,16,30.735,30.745,30.285,30.365,7176
20110301|2011-02-16 09:00,16,30.365,30.49,30.265,30.435,4539
20110301|2011-02-16 09:30,16,30.44,30.67,30.435,30.56,3754
20110301|2011-02-16 10:00,16,30.555,30.735,30.455,30.67,2802
20110301|2011-02-16 10:30,16,30.675,30.73,30.5,30.675,2634
20110301|2011-02-16 11:00,16,30.675,30.97,30.675,30.81,6077
20110301|2011-02-16 11:30,16,30.8,30.8,30.55,30.62,2781
20110301|2011-02-16 12:00,16,30.62,30.66,30.585,30.625,1792
20110301|2011-02-16 12:30,16,30.62,30.66,30.59,30.66,484
20110301|2011-02-16 13:00,16,30.655,30.675,30.62,30.65,719
20110301|2011-02-16 13:30,16,30.65,30.74,30.65,30.72,493
20110301|2011-02-16 14:00,16,30.72,30.735,30.64,30.64,461
20110301|2011-02-16 14:30,16,30.645,30.7,30.645,30.645,180
20110301|2011-02-16 15:00,16,30.645,30.68,30.64,30.67,45
20110301|2011-02-16 15:30,16,30.665,30.665,30.61,30.625,94
20110301|2011-02-16 16:00,16,30.615,30.67,30.615,30.665,89
20110301|2011-02-16 17:00,17,30.655,30.665,30.63,30.645,62
20110301|2011-02-16 17:30,17,30.635,30.65,30.63,30.63,18
20110301|2011-02-16 18:00,17,30.63,30.65,30.575,30.6,242
20110301|2011-02-16 18:30,17,30.605,30.61,30.555,30.58,104
20110301|2011-02-16 19:00,17,30.585,30.67,30.58,30.665,206
20110301|2011-02-16 19:30,17,30.665,30.73,30.655,30.72,203
20110301|2011-02-16 20:00,17,30.725,30.73,30.67,30.67,164
20110301|2011-02-16 20:30,17,30.665,30.685,30.655,30.665,111
20110301|2011-02-16 21:00,17,30.685,30.7,30.655,30.655,62
20110301|2011-02-16 21:30,17,30.67,30.69,30.655,30.675,60
20110301|2011-02-16 22:00,17,30.68,30.695,30.68,30.685,73
20110301|2011-02-16 22:30,17,30.69,30.75,30.685,30.73,160
20110301|2011-02-16 23:00,17,30.725,30.75,30.705,30.71,90
20110301|2011-02-16 23:30,17,30.72,30.735,30.675,30.675,112
20110301|2011-02-17 00:00,17,30.68,30.705,30.66,30.69,151
20110301|2011-02-17 00:30,17,30.695,30.71,30.68,30.695,101
20110301|2011-02-17 01:00,17,30.705,30.73,30.685,30.725,118
20110301|2011-02-17 01:30,17,30.73,30.77,30.73,30.74,251
20110301|2011-02-17 02:00,17,30.745,30.775,30.665,30.71,630
20110301|2011-02-17 02:30,17,30.715,30.73,30.64,30.685,371
20110301|2011-02-17 03:00,17,30.685,30.7,30.54,30.555,597
20110301|2011-02-17 03:30,17,30.55,30.63,30.535,30.63,676
20110301|2011-02-17 04:00,17,30.625,30.665,30.57,30.615,426
20110301|2011-02-17 04:30,17,30.605,30.64,30.57,30.61,298
20110301|2011-02-17 05:00,17,30.61,30.63,30.565,30.63,457
20110301|2011-02-17 05:30,17,30.62,30.64,30.585,30.59,173
20110301|2011-02-17 06:00,17,30.595,30.625,30.58,30.625,227
20110301|2011-02-17 06:30,17,30.62,30.765,30.62,30.73,745
20110301|2011-02-17 07:00,17,30.73,30.75,30.685,30.725,801
20110301|2011-02-17 07:30,17,30.71,30.855,30.675,30.785,3695
20110301|2011-02-17 08:00,17,30.78,30.82,30.7,30.805,1934
20110301|2011-02-17 08:30,17,30.815,30.925,30.765,30.895,3376
20110301|2011-02-17 09:00,17,30.89,30.915,30.785,30.89,2560
20110301|2011-02-17 09:30,17,30.895,30.99,30.86,30.935,3174
20110301|2011-02-17 10:00,17,30.935,31.135,30.905,31.11,4430
20110301|2011-02-17 10:30,17,31.11,31.34,31.03,31.235,6482
20110301|2011-02-17 11:00,17,31.24,31.335,31.215,31.29,2672
20110301|2011-02-17 11:30,17,31.29,31.45,31.26,31.4,3569
20110301|2011-02-17 12:00,17,31.405,31.585,31.39,31.535,4877
20110301|2011-02-17 12:30,17,31.52,31.54,31.47,31.505,1005
20110301|2011-02-17 13:00,17,31.51,31.69,31.51,31.615,1393
20110301|2011-02-17 13:30,17,31.615,31.68,31.615,31.68,699
20110301|2011-02-17 14:00,17,31.68,31.765,31.68,31.735,1075
20110301|2011-02-17 14:30,17,31.735,31.79,31.71,31.745,680
20110301|2011-02-17 15:00,17,31.735,31.765,31.695,31.71,247
20110301|2011-02-17 15:30,17,31.715,31.77,31.715,31.735,178
20110301|2011-02-17 16:00,17,31.735,31.75,31.73,31.74,40
20110301|2011-02-17 17:00,18,31.74,31.77,31.725,31.75,217
20110301|2011-02-17 17:30,18,31.745,31.78,31.7,31.705,153
20110301|2011-02-17 18:00,18,31.695,31.76,31.675,31.7,311
20110301|2011-02-17 18:30,18,31.7,31.7,31.635,31.66,289
20110301|2011-02-17 19:00,18,31.665,31.67,31.615,31.62,208
20110301|2011-02-17 19:30,18,31.615,31.64,31.61,31.63,113
20110301|2011-02-17 20:00,18,31.625,31.66,31.615,31.635,169
20110301|2011-02-17 20:30,18,31.64,31.675,31.64,31.645,105
20110301|2011-02-17 21:00,18,31.645,31.68,31.645,31.67,93
20110301|2011-02-17 21:30,18,31.665,31.68,31.655,31.675,158
20110301|2011-02-17 22:00,18,31.675,31.69,31.675,31.685,132
20110301|2011-02-17 22:30,18,31.68,31.72,31.655,31.695,297
20110301|2011-02-17 23:00,18,31.695,31.71,31.68,31.69,74
20110301|2011-02-17 23:30,18,31.695,31.695,31.63,31.635,233
20110301|2011-02-18 00:00,18,31.635,31.68,31.625,31.645,223
20110301|2011-02-18 00:30,18,31.64,31.73,31.64,31.69,245
20110301|2011-02-18 01:00,18,31.7,31.7,31.65,31.67,222
20110301|2011-02-18 01:30,18,31.67,31.72,31.625,31.72,341
20110301|2011-02-18 02:00,18,31.705,31.96,31.695,31.9,1849
20110301|2011-02-18 02:30,18,31.905,31.915,31.81,31.82,789
20110301|2011-02-18 03:00,18,31.815,31.865,31.8,31.83,383
20110301|2011-02-18 03:30,18,31.835,31.94,31.825,31.85,636
20110301|2011-02-18 04:00,18,31.85,31.85,31.68,31.77,880
20110301|2011-02-18 04:30,18,31.77,31.89,31.73,31.85,550
20110301|2011-02-18 05:00,18,31.84,31.84,31.755,31.835,594
20110301|2011-02-18 05:30,18,31.83,31.88,31.785,31.855,505
20110301|2011-02-18 06:00,18,31.855,31.92,31.835,31.84,675
20110301|2011-02-18 06:30,18,31.85,31.925,31.84,31.85,870
20110301|2011-02-18 07:00,18,31.855,31.89,31.64,31.705,2803
20110301|2011-02-18 07:30,18,31.705,31.805,31.685,31.74,2180
20110301|2011-02-18 08:00,18,31.735,31.83,31.73,31.795,1523
20110301|2011-02-18 08:30,18,31.79,31.885,31.785,31.8,2091
20110301|2011-02-18 09:00,18,31.805,32.11,31.795,32.025,5829
20110301|2011-02-18 09:30,18,32.025,32.345,32.025,32.29,5792
20110301|2011-02-18 10:00,18,32.29,32.55,32.2,32.55,6506
20110301|2011-02-18 10:30,18,32.545,32.815,32.54,32.605,9019
20110301|2011-02-18 11:00,18,32.605,32.8,32.58,32.725,3973
20110301|2011-02-18 11:30,18,32.715,32.87,32.71,32.745,3155
20110301|2011-02-18 12:00,18,32.735,32.75,32.265,32.365,6887
20110301|2011-02-18 12:30,18,32.37,32.45,32.305,32.41,1209
20110301|2011-02-18 13:00,18,32.405,32.52,32.275,32.355,1109
20110301|2011-02-18 13:30,18,32.345,32.395,32.3,32.37,784
20110301|2011-02-18 14:00,18,32.375,32.49,32.37,32.46,500
20110301|2011-02-18 14:30,18,32.455,32.525,32.45,32.52,450
20110301|2011-02-18 15:00,18,32.525,32.565,32.505,32.555,302
20110301|2011-02-18 15:30,18,32.56,32.64,32.55,32.63,164
20110301|2011-02-18 16:00,18,32.62,32.635,32.61,32.62,63
20110301|2011-02-20 17:00,22,32.65,32.68,32.57,32.655,312
20110301|2011-02-20 17:30,22,32.655,32.77,32.64,32.75,280
20110301|2011-02-20 18:00,22,32.75,32.795,32.715,32.745,203
20110301|2011-02-20 18:30,22,32.75,32.795,32.73,32.78,190
20110301|2011-02-20 19:00,22,32.78,32.855,32.76,32.81,347
20110301|2011-02-20 19:30,22,32.83,33.065,32.83,33.03,1146
20110301|2011-02-20 20:00,22,33.035,33.1,33.01,33.02,364
20110301|2011-02-20 20:30,22,33.02,33.03,33.005,33.02,123
20110301|2011-02-20 21:00,22,33.005,33.01,32.96,32.965,434
20110301|2011-02-20 21:30,22,32.965,33.015,32.965,33,144
20110301|2011-02-20 22:00,22,33,33.01,32.92,32.945,163
20110301|2011-02-20 22:30,22,32.96,33.11,32.935,33.09,662
20110301|2011-02-20 23:00,22,33.095,33.12,33.06,33.08,422
20110301|2011-02-20 23:30,22,33.065,33.12,33.02,33.07,246
20110301|2011-02-21 00:00,22,33.07,33.12,33.04,33.075,257
20110301|2011-02-21 00:30,22,33.07,33.385,33.07,33.315,999
20110301|2011-02-21 01:00,22,33.32,33.38,33.22,33.29,1119
20110301|2011-02-21 01:30,22,33.29,33.375,33.255,33.34,705
20110301|2011-02-21 02:00,22,33.34,33.36,33.27,33.34,625
20110301|2011-02-21 02:30,22,33.345,33.44,33.345,33.41,820
20110301|2011-02-21 03:00,22,33.42,33.47,33.38,33.42,635
20110301|2011-02-21 03:30,22,33.42,33.44,33.32,33.32,660
20110301|2011-02-21 04:00,22,33.325,33.36,33.24,33.35,871
20110301|2011-02-21 04:30,22,33.345,33.475,33.34,33.45,748
20110301|2011-02-21 05:00,22,33.44,33.5,33.41,33.475,551
20110301|2011-02-21 05:30,22,33.48,33.49,33.425,33.43,592
20110301|2011-02-21 06:00,22,33.44,33.45,33.3,33.42,743
20110301|2011-02-21 06:30,22,33.405,33.465,33.39,33.39,506
20110301|2011-02-21 07:00,22,33.395,33.445,33.325,33.41,669
20110301|2011-02-21 07:30,22,33.405,33.45,33.375,33.43,473
20110301|2011-02-21 08:00,22,33.42,33.46,33.415,33.445,391
20110301|2011-02-21 08:30,22,33.455,33.635,33.44,33.605,1568
20110301|2011-02-21 09:00,22,33.59,33.75,33.59,33.75,1585
20110301|2011-02-21 09:30,22,33.745,33.755,33.685,33.73,665
20110301|2011-02-21 10:00,22,33.735,33.75,33.515,33.73,1391
20110301|2011-02-21 10:30,22,33.73,33.96,33.7,33.945,1932
20110301|2011-02-21 11:00,22,33.94,33.995,33.895,33.98,687
20110301|2011-02-21 11:30,22,33.965,33.98,33.815,33.885,537
20110301|2011-02-21 12:00,22,33.875,33.88,33.805,33.87,204
20110301|2011-02-21 17:00,22,33.855,34.27,33.84,34.06,2118
20110301|2011-02-21 17:30,22,34.055,34.13,33.755,34.095,1030
20110301|2011-02-21 18:00,22,34.075,34.135,34.02,34.08,406
20110301|2011-02-21 18:30,22,34.08,34.195,34.075,34.13,598
20110301|2011-02-21 19:00,22,34.135,34.32,34.115,34.225,896
20110301|2011-02-21 19:30,22,34.225,34.25,34.04,34.05,529
20110301|2011-02-21 20:00,22,34.05,34.095,33.83,33.925,885
20110301|2011-02-21 20:30,22,33.945,33.985,33.855,33.89,319
20110301|2011-02-21 21:00,22,33.88,33.88,33.23,33.325,2180
20110301|2011-02-21 21:30,22,33.335,33.525,33.25,33.47,735
20110301|2011-02-21 22:00,22,33.46,33.625,33.43,33.61,491
20110301|2011-02-21 22:30,22,33.605,33.645,33.39,33.49,677
20110301|2011-02-21 23:00,22,33.48,33.49,33.35,33.395,271
20110301|2011-02-21 23:30,22,33.4,33.425,33.32,33.39,364
20110301|2011-02-22 00:00,22,33.385,33.425,33.32,33.35,363
20110301|2011-02-22 00:30,22,33.36,33.42,33.28,33.42,552
20110301|2011-02-22 01:00,22,33.425,33.43,33.2,33.275,724
20110301|2011-02-22 01:30,22,33.26,33.31,33.115,33.115,1173
20110301|2011-02-22 02:00,22,33.125,33.13,32.76,32.98,3067
20110301|2011-02-22 02:30,22,32.97,32.99,32.85,32.85,1212
20110301|2011-02-22 03:00,22,32.86,32.885,32.41,32.48,3165
20110301|2011-02-22 03:30,22,32.49,32.58,32.39,32.535,1373
20110301|2011-02-22 04:00,22,32.535,32.815,32.395,32.615,1895
20110301|2011-02-22 04:30,22,32.61,32.94,32.605,32.86,1129
20110301|2011-02-22 05:00,22,32.87,32.915,32.83,32.86,615
20110301|2011-02-22 05:30,22,32.855,32.925,32.725,32.81,769
20110301|2011-02-22 06:00,22,32.835,32.92,32.815,32.915,1052
20110301|2011-02-22 06:30,22,32.91,33.285,32.875,33.25,2107
20110301|2011-02-22 07:00,22,33.255,33.405,32.97,33.165,4984
20110301|2011-02-22 07:30,22,33.17,33.35,33.13,33.25,2615
20110301|2011-02-22 08:00,22,33.245,33.34,33.055,33.31,3489
20110301|2011-02-22 08:30,22,33.315,33.43,32.95,33.05,4662
20110301|2011-02-22 09:00,22,33.05,33.22,32.635,32.975,5891
20110301|2011-02-22 09:30,22,32.97,33.245,32.84,33.225,3684
20110301|2011-02-22 10:00,22,33.215,33.295,33.115,33.185,2791
20110301|2011-02-22 10:30,22,33.185,33.185,32.87,32.965,3185
20110301|2011-02-22 11:00,22,32.96,32.99,32.795,32.915,3380
20110301|2011-02-22 11:30,22,32.91,32.945,32.655,32.73,3726
20110301|2011-02-22 12:00,22,32.73,32.92,32.72,32.88,2386
20110301|2011-02-22 12:30,22,32.88,33.225,32.85,33.14,1862
20110301|2011-02-22 13:00,22,33.135,33.155,33.05,33.115,790
20110301|2011-02-22 13:30,22,33.11,33.14,33.055,33.085,553
20110301|2011-02-22 14:00,22,33.09,33.13,33.015,33.025,553
20110301|2011-02-22 14:30,22,33.025,33.12,33.015,33.015,492
20110301|2011-02-22 15:00,22,33.015,33.085,33.015,33.04,154
20110301|2011-02-22 15:30,22,33.045,33.095,33.045,33.06,126
20110301|2011-02-22 16:00,22,33.07,33.07,33.03,33.035,70
20110301|2011-02-22 17:00,23,33.16,33.16,33.035,33.1,207
20110301|2011-02-22 17:30,23,33.095,33.11,33.02,33.065,126
20110301|2011-02-22 18:00,23,33.065,33.1,32.91,32.925,468
20110301|2011-02-22 18:30,23,32.925,32.94,32.85,32.91,308
20110301|2011-02-22 19:00,23,32.915,32.95,32.9,32.915,214
20110301|2011-02-22 19:30,23,32.915,33.09,32.905,33.01,180
20110301|2011-02-22 20:00,23,33.03,33.06,32.93,33.055,108
20110301|2011-02-22 20:30,23,33.055,33.115,33.045,33.07,160
20110301|2011-02-22 21:00,23,33.07,33.08,33.03,33.055,75
20110301|2011-02-22 21:30,23,33.05,33.05,32.935,32.99,115
20110301|2011-02-22 22:00,23,32.99,33.01,32.97,32.98,78
20110301|2011-02-22 22:30,23,32.975,32.975,32.755,32.805,561
20110301|2011-02-22 23:00,23,32.8,32.85,32.705,32.73,399
20110301|2011-02-22 23:30,23,32.725,32.755,32.68,32.755,277
20110301|2011-02-23 00:00,23,32.75,32.78,32.68,32.73,279
20110301|2011-02-23 00:30,23,32.75,32.895,32.74,32.885,305
20110301|2011-02-23 01:00,23,32.89,32.93,32.77,32.815,427
20110301|2011-02-23 01:30,23,32.835,32.92,32.775,32.81,354
20110301|2011-02-23 02:00,23,32.815,33,32.77,32.975,514
20110301|2011-02-23 02:30,23,32.975,33.1,32.94,32.99,1022
20110301|2011-02-23 03:00,23,32.99,33.025,32.85,32.915,743
20110301|2011-02-23 03:30,23,32.925,32.995,32.875,32.925,382
20110301|2011-02-23 04:00,23,32.93,32.96,32.89,32.925,254
20110301|2011-02-23 04:30,23,32.92,33.025,32.895,33.025,391
20110301|2011-02-23 05:00,23,33.025,33.09,32.98,33.005,576
20110301|2011-02-23 05:30,23,33.02,33.19,32.975,33.175,873
20110301|2011-02-23 06:00,23,33.175,33.31,33.165,33.255,1641
20110301|2011-02-23 06:30,23,33.255,33.27,33.19,33.215,684
20110301|2011-02-23 07:00,23,33.21,33.395,33.21,33.31,2019
20110301|2011-02-23 07:30,23,33.305,33.32,33.16,33.175,2249
20110301|2011-02-23 08:00,23,33.175,33.2,32.975,33.135,3449
20110301|2011-02-23 08:30,23,33.125,33.395,33.12,33.325,4255
20110301|2011-02-23 09:00,23,33.325,33.745,33.28,33.685,6280
20110301|2011-02-23 09:30,23,33.69,33.76,33.565,33.61,3516
20110301|2011-02-23 10:00,23,33.62,33.745,33.605,33.665,2588
20110301|2011-02-23 10:30,23,33.67,33.7,33.5,33.68,3231
20110301|2011-02-23 11:00,23,33.69,33.69,33.22,33.395,4997
20110301|2011-02-23 11:30,23,33.385,33.62,33.335,33.525,2228
20110301|2011-02-23 12:00,23,33.525,33.535,33.28,33.49,2658
20110301|2011-02-23 12:30,23,33.485,33.515,33.365,33.44,1223
20110301|2011-02-23 13:00,23,33.435,33.48,33.335,33.37,1085
20110301|2011-02-23 13:30,23,33.375,33.39,33.29,33.34,684
20110301|2011-02-23 14:00,23,33.35,33.48,33.32,33.475,424
20110301|2011-02-23 14:30,23,33.47,33.565,33.43,33.48,547
20110301|2011-02-23 15:00,23,33.48,33.545,33.465,33.53,153
20110301|2011-02-23 15:30,23,33.53,33.54,33.48,33.53,123
20110301|2011-02-23 16:00,23,33.535,33.54,33.505,33.505,39
20110301|2011-02-23 17:00,24,33.51,33.55,33.505,33.505,70
20110301|2011-02-23 17:30,24,33.515,33.61,33.47,33.605,169
20110301|2011-02-23 18:00,24,33.61,33.63,33.57,33.57,139
20110301|2011-02-23 18:30,24,33.585,33.675,33.58,33.655,103
20110301|2011-02-23 19:00,24,33.66,33.74,33.66,33.66,302
20110301|2011-02-23 19:30,24,33.675,33.715,33.645,33.65,81
20110301|2011-02-23 20:00,24,33.65,33.655,33.55,33.55,133
20110301|2011-02-23 20:30,24,33.555,33.575,33.525,33.55,182
20110301|2011-02-23 21:00,24,33.55,33.57,33.515,33.515,98
20110301|2011-02-23 21:30,24,33.52,33.52,33.45,33.45,140
20110301|2011-02-23 22:00,24,33.445,33.53,33.38,33.46,270
20110301|2011-02-23 22:30,24,33.47,33.525,33.36,33.51,335
20110301|2011-02-23 23:00,24,33.5,33.525,33.455,33.475,102
20110301|2011-02-23 23:30,24,33.48,33.53,33.475,33.49,136
20110301|2011-02-24 00:00,24,33.5,33.5,33.4,33.465,217
20110301|2011-02-24 00:30,24,33.47,33.56,33.46,33.48,219
20110301|2011-02-24 01:00,24,33.475,33.645,33.435,33.64,344
20110301|2011-02-24 01:30,24,33.64,33.74,33.63,33.665,698
20110301|2011-02-24 02:00,24,33.695,33.74,33.655,33.705,659
20110301|2011-02-24 02:30,24,33.695,33.715,33.62,33.64,494
20110301|2011-02-24 03:00,24,33.64,33.725,33.5,33.555,888
20110301|2011-02-24 03:30,24,33.565,33.65,33.195,33.345,1619
20110301|2011-02-24 04:00,24,33.335,33.42,33.295,33.315,723
20110301|2011-02-24 04:30,24,33.305,33.415,33.26,33.37,723
20110301|2011-02-24 05:00,24,33.365,33.375,33.32,33.35,341
20110301|2011-02-24 05:30,24,33.345,33.355,33.21,33.24,848
20110301|2011-02-24 06:00,24,33.23,33.415,33.225,33.355,897
20110301|2011-02-24 06:30,24,33.355,33.56,33.33,33.485,995
20110301|2011-02-24 07:00,24,33.49,33.535,33.39,33.395,1196
20110301|2011-02-24 07:30,24,33.39,33.44,33.26,33.415,2417
20110301|2011-02-24 08:00,24,33.415,33.415,33.1,33.28,3124
20110301|2011-02-24 08:30,24,33.285,33.285,32.96,33.115,4351
20110301|2011-02-24 09:00,24,33.11,33.3,33.055,33.25,3053
20110301|2011-02-24 09:30,24,33.255,33.375,33.21,33.25,1690
20110301|2011-02-24 10:00,24,33.265,33.3,32.905,33.07,3257
20110301|2011-02-24 10:30,24,33.08,33.185,33,33,1900
20110301|2011-02-24 11:00,24,33.005,33.18,33.005,33.18,1069
20110301|2011-02-24 11:30,24,33.18,33.26,33.11,33.145,1404
20110301|2011-02-24 12:00,24,33.135,33.205,33.105,33.195,1179
20110301|2011-02-24 12:30,24,33.185,33.26,33.135,33.16,700
20110301|2011-02-24 13:00,24,33.16,33.205,32.6,32.7,2758
20110301|2011-02-24 13:30,24,32.7,32.765,32.595,32.705,1670
20110301|2011-02-24 14:00,24,32.71,32.72,31.695,31.84,5106
20110301|2011-02-24 14:30,24,31.86,32.125,31.815,31.92,1459
20110301|2011-02-24 15:00,24,31.925,32.165,31.925,32.13,378
20110301|2011-02-24 15:30,24,32.13,32.15,32.08,32.13,152
20110301|2011-02-24 16:00,24,32.12,32.13,32.03,32.075,89
20110301|2011-02-24 17:00,25,32.07,32.365,32.035,32.365,243
20110301|2011-02-24 17:30,25,32.355,32.4,32.315,32.38,331
20110301|2011-02-24 18:00,25,32.38,32.495,32.35,32.47,400
20110301|2011-02-24 18:30,25,32.455,32.475,32.38,32.395,166
20110301|2011-02-24 19:00,25,32.395,32.58,32.37,32.515,435
20110301|2011-02-24 19:30,25,32.51,32.54,32.46,32.5,121
20110301|2011-02-24 20:00,25,32.515,32.575,32.495,32.515,161
20110301|2011-02-24 20:30,25,32.515,32.53,32.49,32.505,89
20110301|2011-02-24 21:00,25,32.52,32.535,32.5,32.525,72
20110301|2011-02-24 21:30,25,32.535,32.555,32.525,32.53,63
20110301|2011-02-24 22:00,25,32.52,32.59,32.51,32.59,51
20110301|2011-02-24 22:30,25,32.585,32.74,32.58,32.725,523
20110301|2011-02-24 23:00,25,32.72,32.81,32.71,32.74,274
20110301|2011-02-24 23:30,25,32.74,32.75,32.58,32.735,336
20110301|2011-02-25 00:00,25,32.725,32.725,32.605,32.65,200
20110301|2011-02-25 00:30,25,32.645,32.735,32.63,32.715,174
20110301|2011-02-25 01:00,25,32.715,32.92,32.71,32.835,502
20110301|2011-02-25 01:30,25,32.86,33.125,32.85,32.945,749
20110301|2011-02-25 02:00,25,32.935,33.075,32.89,32.905,454
20110301|2011-02-25 02:30,25,32.92,33.01,32.83,32.865,449
20110301|2011-02-25 03:00,25,32.855,32.88,32.61,32.665,742
20110301|2011-02-25 03:30,25,32.66,32.765,32.615,32.75,291
20110301|2011-02-25 04:00,25,32.73,32.99,32.7,32.865,383
20110301|2011-02-25 04:30,25,32.85,32.89,32.8,32.855,115
20110301|2011-02-25 05:00,25,32.85,32.87,32.795,32.82,127
20110301|2011-02-25 05:30,25,32.815,32.84,32.605,32.66,253
20110301|2011-02-25 06:00,25,32.66,32.66,32.51,32.65,514
20110301|2011-02-25 06:30,25,32.655,32.765,32.655,32.74,194
20110301|2011-02-25 07:00,25,32.735,32.825,32.58,32.79,803
20110301|2011-02-25 07:30,25,32.81,32.87,32.7,32.785,1076
20110301|2011-02-25 08:00,25,32.795,32.93,32.79,32.83,810
20110301|2011-02-25 08:30,25,32.835,32.85,32.54,32.65,1474
20110301|2011-02-25 09:00,25,32.675,32.81,32.59,32.775,637
20110301|2011-02-25 09:30,25,32.785,33.075,32.7,32.965,1171
20110301|2011-02-25 10:00,25,32.975,33.015,32.81,32.915,663
20110301|2011-02-25 10:30,25,32.905,32.915,32.685,32.91,632
20110301|2011-02-25 11:00,25,32.915,33.025,32.885,33,346
20110301|2011-02-25 11:30,25,32.985,33.04,32.885,32.905,177
20110301|2011-02-25 12:00,25,32.915,33.02,32.82,32.97,238
20110301|2011-02-25 12:30,25,32.97,33.05,32.95,32.99,150
20110301|2011-02-25 13:00,25,33.005,33.06,32.955,33.055,202
20110301|2011-02-25 13:30,25,33.06,33.15,33.055,33.1,127
20110301|2011-02-25 14:00,25,33.115,33.14,33.095,33.1,50
20110301|2011-02-25 14:30,25,33.115,33.305,33.1,33.27,154
20110301|2011-02-25 15:00,25,33.275,33.33,33.26,33.27,76
20110301|2011-02-25 15:30,25,33.3,33.375,33.3,33.37,84
20110301|2011-02-25 16:00,25,33.37,33.37,33.305,33.32,17
20110301|2011-02-27 17:00,28,33.34,33.495,33.275,33.47,53
20110301|2011-02-27 17:30,28,33.47,33.5,33.46,33.5,90
20110301|2011-02-27 18:00,28,33.5,33.53,33.5,33.525,22
20110301|2011-02-27 18:30,28,33.515,33.515,33.5,33.515,21
20110301|2011-02-27 19:00,28,33.5,33.5,33.45,33.45,6
20110301|2011-02-27 19:30,28,33.475,33.475,33.41,33.435,11
20110301|2011-02-27 20:00,28,33.45,33.45,33.415,33.44,11
20110301|2011-02-27 20:30,28,33.475,33.48,33.45,33.45,3
20110301|2011-02-27 21:00,28,33.445,33.57,33.445,33.57,18
20110301|2011-02-27 21:30,28,33.52,33.555,33.52,33.55,6
20110301|2011-02-27 22:30,28,33.475,33.505,33.45,33.455,56
20110301|2011-02-27 23:00,28,33.47,33.48,33.43,33.465,42
20110301|2011-02-27 23:30,28,33.43,33.505,33.43,33.5,34
20110301|2011-02-28 00:00,28,33.5,33.5,33.45,33.455,64
20110301|2011-02-28 00:30,28,33.455,33.58,33.455,33.52,50
20110301|2011-02-28 01:00,28,33.52,33.69,33.48,33.61,74
20110301|2011-02-28 01:30,28,33.59,33.59,33.49,33.52,53
20110301|2011-02-28 02:00,28,33.53,33.53,33.4,33.43,48
20110301|2011-02-28 02:30,28,33.44,33.44,33.25,33.36,37
20110301|2011-02-28 03:00,28,33.455,33.49,33.385,33.49,8
20110301|2011-02-28 03:30,28,33.465,33.465,33.36,33.405,11
20110301|2011-02-28 04:00,28,33.39,33.39,33.305,33.375,16
20110301|2011-02-28 04:30,28,33.33,33.43,33.315,33.425,39
20110301|2011-02-28 05:00,28,33.425,33.425,33.335,33.42,50
20110301|2011-02-28 05:30,28,33.4,33.475,33.395,33.455,58
20110301|2011-02-28 06:00,28,33.405,33.555,33.385,33.555,58
20110301|2011-02-28 06:30,28,33.57,33.63,33.51,33.585,45
20110301|2011-02-28 07:00,28,33.57,33.575,33.4,33.4,53
20110301|2011-02-28 07:30,28,33.51,33.535,33.42,33.46,91
20110301|2011-02-28 08:00,28,33.44,33.495,33.345,33.42,53
20110301|2011-02-28 08:30,28,33.435,33.565,33.43,33.475,101
20110301|2011-02-28 09:00,28,33.54,33.94,33.54,33.84,402
20110301|2011-02-28 09:30,28,33.865,33.9,33.755,33.83,163
20110301|2011-02-28 10:00,28,33.83,33.965,33.79,33.855,83
20110301|2011-02-28 10:30,28,33.88,33.88,33.775,33.815,134
20110301|2011-02-28 11:00,28,33.825,33.865,33.825,33.84,14
20110301|2011-02-28 11:30,28,33.84,33.945,33.785,33.84,77
20110301|2011-02-28 12:00,28,33.875,33.875,33.53,33.545,89
20110301|2011-02-28 12:30,28,33.515,33.755,33.505,33.745,56
20110301|2011-02-28 13:00,28,33.755,33.755,33.425,33.44,88
20110301|2011-02-28 13:30,28,33.495,33.525,33.295,33.35,35
20110301|2011-02-28 14:00,28,33.49,33.585,33.49,33.585,3
20110301|2011-02-28 14:30,28,33.655,33.83,33.65,33.83,38
20110301|2011-02-28 15:00,28,33.84,33.84,33.735,33.755,8
20110301|2011-02-28 15:30,28,33.835,33.855,33.835,33.855,4
20110301|2011-02-28 16:00,28,33.905,33.905,33.9,33.9,4
20110301|2011-02-28 17:00,1,33.885,33.93,33.885,33.92,36
20110301|2011-02-28 17:30,1,33.89,33.89,33.89,33.89,1
20110301|2011-02-28 19:00,1,33.825,33.825,33.825,33.825,14
20110301|2011-02-28 19:30,1,33.87,33.9,33.86,33.9,13
20110301|2011-02-28 20:00,1,33.93,33.93,33.93,33.93,4
20110301|2011-02-28 20:30,1,33.9,33.9,33.88,33.88,2
20110301|2011-02-28 22:30,1,33.875,33.89,33.875,33.89,2
20110301|2011-02-28 23:00,1,33.915,33.92,33.915,33.92,6
20110301|2011-02-28 23:30,1,33.92,33.92,33.91,33.91,22
20110301|2011-03-01 00:00,1,34.075,34.12,34.05,34.055,9
20110301|2011-03-01 01:00,1,34.1,34.14,34.1,34.14,4
20110301|2011-03-01 01:30,1,34.085,34.085,33.95,33.98,13
20110301|2011-03-01 02:00,1,33.965,33.965,33.965,33.965,1
20110301|2011-03-01 02:30,1,33.975,33.975,33.975,33.975,1
20110301|2011-03-01 03:00,1,34.075,34.075,34.075,34.075,1
20110301|2011-03-01 03:30,1,34.13,34.13,34.13,34.13,8
20110301|2011-03-01 04:00,1,34.065,34.11,34.065,34.065,33
20110301|2011-03-01 04:30,1,34.05,34.225,34.05,34.225,22
20110301|2011-03-01 05:00,1,34.22,34.3,34.185,34.255,57
20110301|2011-03-01 05:30,1,34.25,34.31,34.25,34.28,25
20110301|2011-03-01 06:00,1,34.36,34.41,34.335,34.335,15
20110301|2011-03-01 06:30,1,34.41,34.41,34.29,34.335,25
20110301|2011-03-01 07:00,1,34.425,34.425,34.23,34.305,82
20110301|2011-03-01 07:30,1,34.305,34.31,34.205,34.29,40
20110301|2011-03-01 08:00,1,34.29,34.375,34.29,34.33,32
20110301|2011-03-01 08:30,1,34.395,34.47,34.33,34.395,43
20110301|2011-03-01 09:00,1,34.39,34.39,34.28,34.32,70
20110301|2011-03-01 09:30,1,34.3,34.33,34.28,34.31,8
20110301|2011-03-01 10:00,1,34.32,34.32,34.27,34.27,7
20110301|2011-03-01 10:30,1,34.36,34.51,34.36,34.46,30
20110301|2011-03-01 11:00,1,34.48,34.48,34.475,34.475,8
20110301|2011-03-01 11:30,1,34.49,34.52,34.365,34.365,12
20110301|2011-03-01 12:00,1,34.4,34.45,34.37,34.45,7
20110301|2011-03-01 12:30,1,34.41,34.42,34.395,34.42,7
20110301|2011-03-01 13:00,1,34.51,34.515,34.495,34.495,3
20110301|2011-03-01 13:30,1,34.535,34.535,34.455,34.485,9
20110301|2011-03-01 14:00,1,34.485,34.61,34.485,34.61,3
20110301|2011-03-01 14:30,1,34.57,34.675,34.57,34.63,10
20110301|2011-03-01 15:00,1,34.61,34.69,34.605,34.655,8
20110301|2011-03-01 15:30,1,34.66,34.66,34.655,34.655,4
20110301|2011-03-01 16:00,1,34.675,34.675,34.675,34.675,1
20110301|2011-03-01 17:00,2,34.7,34.7,34.7,34.7,1
20110301|2011-03-01 18:00,2,34.69,34.7,34.595,34.63,9
20110301|2011-03-01 18:30,2,34.64,34.675,34.64,34.66,6
20110301|2011-03-01 19:00,2,34.6,34.6,34.59,34.59,2
20110301|2011-03-01 20:00,2,34.61,34.61,34.61,34.61,2
20110301|2011-03-01 20:30,2,34.53,34.545,34.53,34.545,3
20110301|2011-03-01 21:00,2,34.515,34.515,34.4,34.4,10
20110301|2011-03-01 21:30,2,34.51,34.51,34.51,34.51,2
20110301|2011-03-01 22:00,2,34.53,34.53,34.53,34.53,6
20110301|2011-03-01 22:30,2,34.565,34.565,34.565,34.565,1
20110301|2011-03-01 23:00,2,34.54,34.54,34.54,34.54,1
20110301|2011-03-02 00:30,2,34.49,34.515,34.485,34.505,10
20110301|2011-03-02 01:30,2,34.48,34.48,34.365,34.395,5
20110301|2011-03-02 02:00,2,34.36,34.48,34.36,34.48,4
20110301|2011-03-02 02:30,2,34.46,34.47,34.46,34.465,3
20110301|2011-03-02 03:00,2,34.525,34.525,34.525,34.525,3
20110301|2011-03-02 03:30,2,34.48,34.48,34.475,34.475,2
20110301|2011-03-02 04:00,2,34.48,34.48,34.465,34.465,3
20110301|2011-03-02 04:30,2,34.465,34.595,34.465,34.595,2
20110301|2011-03-02 05:30,2,34.71,34.715,34.71,34.715,7
20110301|2011-03-02 06:30,2,34.725,34.725,34.675,34.675,7
20110301|2011-03-02 07:00,2,34.725,34.85,34.695,34.85,8
20110301|2011-03-02 07:30,2,34.82,34.86,34.78,34.82,32
20110301|2011-03-02 08:00,2,34.81,34.81,34.795,34.81,4
20110301|2011-03-02 08:30,2,34.815,34.865,34.815,34.815,5
20110301|2011-03-02 09:00,2,34.78,34.79,34.71,34.77,29
20110301|2011-03-02 09:30,2,34.81,34.81,34.705,34.715,15
20110301|2011-03-02 10:00,2,34.78,34.835,34.78,34.81,25
20110301|2011-03-02 10:30,2,34.855,34.93,34.835,34.93,6
20110301|2011-03-02 11:00,2,34.92,34.92,34.815,34.86,12
20110301|2011-03-02 12:00,2,34.855,34.855,34.81,34.81,4
20110301|2011-03-02 12:30,2,34.78,34.805,34.75,34.75,4
20110301|2011-03-02 13:00,2,34.725,34.725,34.555,34.58,148
20110301|2011-03-02 13:30,2,34.58,34.58,34.24,34.245,52
20110301|2011-03-02 14:00,2,34.34,34.57,34.305,34.5,28
20110301|2011-03-02 14:30,2,34.55,34.635,34.51,34.575,5
20110301|2011-03-02 15:30,2,34.66,34.66,34.66,34.66,1
20110301|2011-03-02 17:30,3,34.58,34.58,34.58,34.58,1
20110301|2011-03-02 18:30,3,34.525,34.525,34.455,34.455,4
20110301|2011-03-02 20:00,3,34.565,34.565,34.545,34.545,4
20110301|2011-03-02 20:30,3,34.615,34.615,34.605,34.605,4
20110301|2011-03-02 22:30,3,34.79,34.79,34.79,34.79,1
20110301|2011-03-03 00:00,3,34.47,34.525,34.47,34.52,5
20110301|2011-03-03 00:30,3,34.45,34.45,34.355,34.355,3
20110301|2011-03-03 02:00,3,34.36,34.585,34.36,34.585,2
20110301|2011-03-03 04:00,3,34.685,34.685,34.665,34.665,2
20110301|2011-03-03 05:00,3,34.6,34.625,34.595,34.625,6
20110301|2011-03-03 05:30,3,34.505,34.515,34.45,34.45,10
20110301|2011-03-03 06:00,3,34.5,34.53,34.5,34.515,5
20110301|2011-03-03 06:30,3,34.305,34.425,34.305,34.38,5
20110301|2011-03-03 07:00,3,34.49,34.515,34.48,34.48,8
20110301|2011-03-03 07:30,3,34.44,34.505,34.135,34.255,15
20110301|2011-03-03 08:00,3,34.43,34.475,34.43,34.455,3
20110301|2011-03-03 08:30,3,34.45,34.45,34.33,34.36,8
20110301|2011-03-03 09:00,3,34.36,34.435,34.36,34.405,10
20110301|2011-03-03 09:30,3,34.51,34.51,34.51,34.51,2
20110301|2011-03-03 10:00,3,34.415,34.45,34.39,34.415,10
20110301|2011-03-03 10:30,3,34.43,34.47,34.43,34.445,5
20110301|2011-03-03 11:00,3,34.435,34.435,34.045,34.1,44
20110301|2011-03-03 11:30,3,34.225,34.265,34.215,34.215,6
20110301|2011-03-03 12:00,3,34.15,34.305,34.15,34.305,4
20110301|2011-03-03 12:30,3,34.35,34.35,34.35,34.35,4
20110301|2011-03-03 13:00,3,34.34,34.34,34.34,34.34,1
20110301|2011-03-03 13:30,3,34.34,34.34,34.24,34.24,22
20110301|2011-03-03 14:00,3,34.205,34.205,34.16,34.16,2
20110301|2011-03-03 14:30,3,34.1,34.165,34.07,34.14,44
20110301|2011-03-03 15:30,3,34.185,34.185,34.175,34.175,4
20110301|2011-03-03 17:00,4,34.245,34.265,34.2,34.265,5
20110301|2011-03-03 18:30,4,34.355,34.355,34.355,34.355,1
20110301|2011-03-03 19:00,4,34.39,34.41,34.39,34.4,6
20110301|2011-03-03 19:30,4,34.485,34.485,34.485,34.485,1
20110301|2011-03-03 20:00,4,34.455,34.455,34.455,34.455,1
20110301|2011-03-03 20:30,4,34.415,34.415,34.415,34.415,2
20110301|2011-03-03 22:30,4,34.455,34.455,34.455,34.455,1
20110301|2011-03-04 00:00,4,34.445,34.45,34.445,34.45,8
20110301|2011-03-04 00:30,4,34.38,34.38,34.38,34.38,1
20110301|2011-03-04 01:30,4,34.43,34.43,34.43,34.43,2
20110301|2011-03-04 02:00,4,34.385,34.385,34.385,34.385,1
20110301|2011-03-04 02:30,4,34.545,34.545,34.545,34.545,1
20110301|2011-03-04 04:00,4,34.51,34.51,34.485,34.485,2
20110301|2011-03-04 05:30,4,34.45,34.45,34.45,34.45,1
20110301|2011-03-04 06:00,4,34.415,34.44,34.38,34.44,13
20110301|2011-03-04 06:30,4,34.385,34.385,34.385,34.385,1
20110301|2011-03-04 07:00,4,34.46,34.52,34.46,34.485,31
20110301|2011-03-04 07:30,4,34.535,34.635,34.48,34.48,6
20110301|2011-03-04 08:00,4,34.545,34.645,34.54,34.635,10
20110301|2011-03-04 08:30,4,34.85,35.13,34.83,35.07,21
20110301|2011-03-04 09:00,4,35.075,35.275,35.06,35.25,10
20110301|2011-03-04 09:30,4,35.295,35.3,35.19,35.215,35
20110301|2011-03-04 10:00,4,35.21,35.21,35.145,35.165,16
20110301|2011-03-04 10:30,4,35.23,35.23,35.23,35.23,5
20110301|2011-03-04 11:00,4,35.285,35.315,35.275,35.315,21
20110301|2011-03-04 11:30,4,35.21,35.225,35.2,35.225,55
20110301|2011-03-04 12:00,4,35.215,35.385,35.2,35.315,14
20110301|2011-03-04 12:30,4,35.255,35.34,35.255,35.32,33
20110301|2011-03-04 13:00,4,35.31,35.31,35.31,35.31,1
20110301|2011-03-04 13:30,4,35.345,35.35,35.345,35.35,2
20110301|2011-03-04 14:00,4,35.49,35.54,35.49,35.54,5
20110301|2011-03-04 14:30,4,35.495,35.52,35.495,35.52,3
20110301|2011-03-04 15:00,4,35.515,35.515,35.515,35.515,1
20110301|2011-03-04 15:30,4,35.62,35.62,35.62,35.62,1
20110301|2011-03-06 17:00,7,35.67,35.705,35.65,35.705,18
20110301|2011-03-06 17:30,7,35.755,35.965,35.755,35.905,17
20110301|2011-03-06 18:00,7,35.92,35.97,35.915,35.935,23
20110301|2011-03-06 18:30,7,35.93,35.93,35.915,35.92,10
20110301|2011-03-06 19:00,7,35.94,35.94,35.94,35.94,1
20110301|2011-03-06 19:30,7,35.94,35.975,35.94,35.975,13
20110301|2011-03-06 20:00,7,35.975,36.24,35.975,36.24,21
20110301|2011-03-06 20:30,7,36.3,36.325,36.28,36.3,12
20110301|2011-03-06 21:00,7,36.325,36.36,36.31,36.355,7
20110301|2011-03-06 21:30,7,36.305,36.305,36.205,36.24,6
20110301|2011-03-06 22:00,7,36.15,36.19,36.1,36.19,8
20110301|2011-03-06 23:00,7,36.2,36.2,36.2,36.2,1
20110301|2011-03-06 23:30,7,36.215,36.215,36.215,36.215,1
20110301|2011-03-07 00:00,7,36.3,36.33,36.3,36.33,2
20110301|2011-03-07 01:30,7,36.33,36.52,36.33,36.51,18
20110301|2011-03-07 02:00,7,36.4,36.4,36.275,36.29,5
20110301|2011-03-07 02:30,7,36.3,36.3,36.285,36.285,2
20110301|2011-03-07 03:00,7,36.395,36.43,36.395,36.43,3
20110301|2011-03-07 04:00,7,36.49,36.49,36.475,36.475,3
20110301|2011-03-07 05:00,7,36.59,36.59,36.59,36.59,14
20110301|2011-03-07 05:30,7,36.635,36.64,36.475,36.565,9
20110301|2011-03-07 06:00,7,36.56,36.61,36.56,36.61,3
20110301|2011-03-07 06:30,7,36.68,36.73,36.62,36.66,9
20110301|2011-03-07 07:00,7,36.685,36.685,36.43,36.43,14
20110301|2011-03-07 07:30,7,36.4,36.405,36.33,36.4,20
20110301|2011-03-07 08:00,7,36.495,36.495,36.295,36.33,8
20110301|2011-03-07 08:30,7,36.225,36.325,36.095,36.3,13
20110301|2011-03-07 09:00,7,36.305,36.6,36.305,36.44,16
20110301|2011-03-07 09:30,7,36.485,36.61,36.36,36.36,21
20110301|2011-03-07 10:00,7,36.27,36.33,36.245,36.26,26
20110301|2011-03-07 10:30,7,36.2,36.2,35.93,36.06,67
20110301|2011-03-07 11:00,7,36,36.105,35.96,36.105,26
20110301|2011-03-07 11:30,7,36.12,36.19,36.025,36.025,5
20110301|2011-03-07 12:00,7,35.985,35.99,35.855,35.865,30
20110301|2011-03-07 12:30,7,36.025,36.135,36.025,36.105,3
20110301|2011-03-07 13:00,7,35.97,36.07,35.97,36.07,2
20110301|2011-03-07 13:30,7,36.025,36.025,35.93,35.93,25
20110301|2011-03-07 14:00,7,36.065,36.14,36.065,36.14,20
20110301|2011-03-07 14:30,7,36.06,36.075,36.035,36.075,15
20110301|2011-03-07 15:00,7,36.05,36.05,36.05,36.05,5
20110301|2011-03-07 15:30,7,36.015,36.015,35.9,35.9,3
20110301|2011-03-07 16:00,7,35.9,35.9,35.9,35.9,2
20110301|2011-03-07 17:00,8,35.815,35.845,35.815,35.845,3
20110301|2011-03-07 17:30,8,35.89,35.89,35.82,35.82,5
20110301|2011-03-07 19:00,8,35.905,35.935,35.905,35.93,4
20110301|2011-03-07 19:30,8,35.915,35.915,35.75,35.765,7
20110301|2011-03-07 20:00,8,35.75,35.75,35.7,35.73,3
20110301|2011-03-07 20:30,8,35.65,35.775,35.65,35.775,3
20110301|2011-03-07 21:30,8,35.835,35.835,35.835,35.835,1
20110301|2011-03-07 22:00,8,35.88,35.88,35.88,35.88,2
20110301|2011-03-07 23:00,8,35.8,35.8,35.8,35.8,1
20110301|2011-03-08 00:00,8,35.69,35.69,35.69,35.69,1
20110301|2011-03-08 00:30,8,35.695,35.695,35.695,35.695,1
20110301|2011-03-08 01:00,8,35.685,35.685,35.685,35.685,5
20110301|2011-03-08 02:00,8,35.67,35.67,35.67,35.67,11
20110301|2011-03-08 03:30,8,36.005,36.045,36.005,36.015,5
20110301|2011-03-08 04:00,8,36.28,36.28,36.28,36.28,4
20110301|2011-03-08 04:30,8,36.395,36.395,36.395,36.395,4
20110301|2011-03-08 05:00,8,36.345,36.345,36.345,36.345,1
20110301|2011-03-08 05:30,8,36.395,36.395,36.395,36.395,1
20110301|2011-03-08 06:00,8,36.36,36.36,36.36,36.36,1
20110301|2011-03-08 06:30,8,36.19,36.19,36.19,36.19,1
20110301|2011-03-08 07:00,8,36.18,36.18,36.18,36.18,1
20110301|2011-03-08 07:30,8,36.17,36.17,36.1,36.1,21
20110301|2011-03-08 08:00,8,36.14,36.15,36.045,36.055,10
20110301|2011-03-08 08:30,8,36.06,36.06,35.65,35.65,34
20110301|2011-03-08 09:00,8,35.765,35.95,35.72,35.95,23
20110301|2011-03-08 09:30,8,35.86,35.86,35.86,35.86,5
20110301|2011-03-08 10:00,8,35.9,35.905,35.885,35.905,18
20110301|2011-03-08 10:30,8,35.875,35.875,35.7,35.7,25
20110301|2011-03-08 11:00,8,35.76,35.83,35.76,35.825,31
20110301|2011-03-08 11:30,8,35.82,35.845,35.82,35.82,36
20110301|2011-03-08 12:00,8,35.77,35.77,35.665,35.715,12
20110301|2011-03-08 12:30,8,35.75,35.795,35.75,35.755,5
20110301|2011-03-08 13:00,8,35.8,35.81,35.8,35.81,10
20110301|2011-03-08 13:30,8,35.895,35.92,35.88,35.915,7
20110301|2011-03-08 14:00,8,35.96,36.125,35.96,36.125,3
20110301|2011-03-08 14:30,8,36.1,36.1,36.085,36.085,8
20110301|2011-03-08 19:00,9,36.03,36.03,36.03,36.03,2
20110301|2011-03-08 19:30,9,36.095,36.12,36.095,36.12,4
20110301|2011-03-08 20:00,9,36.14,36.14,36.14,36.14,1
20110301|2011-03-08 21:30,9,36,36,36,36,1
20110301|2011-03-08 22:00,9,35.86,35.86,35.86,35.86,1
20110301|2011-03-08 23:30,9,35.83,35.83,35.82,35.82,5
20110301|2011-03-09 00:30,9,36.04,36.04,35.99,35.99,4
20110301|2011-03-09 02:30,9,35.875,35.875,35.875,35.875,1
20110301|2011-03-09 03:30,9,36.17,36.17,36.15,36.15,2
20110301|2011-03-09 04:00,9,36.135,36.135,36.135,36.135,1
20110301|2011-03-09 04:30,9,36.225,36.23,36.095,36.13,7
20110301|2011-03-09 05:00,9,36.135,36.165,36.135,36.155,5
20110301|2011-03-09 05:30,9,36.16,36.21,36.14,36.21,6
20110301|2011-03-09 06:00,9,36.215,36.215,36.215,36.215,1
20110301|2011-03-09 06:30,9,36.275,36.275,36.18,36.18,2
20110301|2011-03-09 07:00,9,36.185,36.36,36.185,36.335,9
20110301|2011-03-09 07:30,9,36.315,36.37,36.315,36.33,6
20110301|2011-03-09 08:00,9,36.39,36.395,36.39,36.395,2
20110301|2011-03-09 08:30,9,36.275,36.275,35.935,35.995,22
20110301|2011-03-09 09:00,9,35.935,36.235,35.935,36.23,35
20110301|2011-03-09 09:30,9,36.12,36.12,36.07,36.07,4
20110301|2011-03-09 10:00,9,36.065,36.065,35.75,35.795,48
20110301|2011-03-09 10:30,9,35.75,35.75,35.66,35.66,2
20110301|2011-03-09 12:00,9,36.045,36.05,36,36,40
20110301|2011-03-09 13:00,9,36.085,36.085,36.085,36.085,1
20110301|2011-03-09 14:00,9,36.015,36.015,36.015,36.015,2
20110301|2011-03-09 14:30,9,36.125,36.125,36.125,36.125,1
20110301|2011-03-09 15:30,9,36.09,36.09,36.09,36.09,1
20110301|2011-03-09 18:30,10,35.945,35.945,35.88,35.88,2
20110301|2011-03-09 19:30,10,35.945,35.945,35.94,35.94,2
20110301|2011-03-09 20:00,10,35.925,35.945,35.925,35.945,2
20110301|2011-03-10 00:30,10,36.175,36.175,36.175,36.175,1
20110301|2011-03-10 02:00,10,35.8,35.8,35.8,35.8,2
20110301|2011-03-10 02:30,10,35.7,35.7,35.7,35.7,1
20110301|2011-03-10 03:00,10,35.765,35.765,35.765,35.765,1
20110301|2011-03-10 05:00,10,35.73,35.73,35.48,35.48,7
20110301|2011-03-10 05:30,10,35.37,35.37,35.325,35.34,3
20110301|2011-03-10 06:00,10,35.14,35.32,35.14,35.3,4
20110301|2011-03-10 07:00,10,35.22,35.22,35.19,35.19,2
20110301|2011-03-10 07:30,10,35.29,35.42,35.29,35.35,5
20110301|2011-03-10 08:00,10,35.4,35.4,35.33,35.33,2
20110301|2011-03-10 08:30,10,35.255,35.255,34.9,35.14,8
20110301|2011-03-10 09:30,10,34.79,34.91,34.79,34.91,5
20110301|2011-03-10 10:00,10,34.91,35.03,34.91,34.975,3
20110301|2011-03-10 10:30,10,34.93,34.93,34.77,34.77,3
20110301|2011-03-10 12:30,10,35.27,35.27,35.27,35.27,1
20110301|2011-03-10 14:30,10,35.155,35.16,35.11,35.16,14
20110301|2011-03-11 03:00,11,35.165,35.165,35.165,35.165,1
20110301|2011-03-11 04:00,11,34.46,34.485,34.42,34.455,15
20110301|2011-03-11 04:30,11,34.48,34.48,34.48,34.48,1
20110301|2011-03-11 05:00,11,34.225,34.225,34.225,34.225,1
20110301|2011-03-11 05:30,11,34.26,34.3,34.17,34.18,18
20110301|2011-03-11 06:00,11,34.09,34.14,34.07,34.14,12
20110301|2011-03-11 06:30,11,34.28,34.44,34.28,34.44,3
20110301|2011-03-11 07:30,11,34.565,34.565,34.565,34.565,1
20110301|2011-03-11 08:00,11,34.4,34.4,34.255,34.29,8
20110301|2011-03-11 08:30,11,34.49,34.56,34.49,34.56,2
20110301|2011-03-11 09:00,11,34.66,34.66,34.535,34.535,4
20110301|2011-03-11 09:30,11,34.84,34.945,34.84,34.91,4
20110301|2011-03-11 10:00,11,35.13,35.185,35.13,35.18,5
20110301|2011-03-11 10:30,11,35.16,35.44,35.1,35.43,21
20110301|2011-03-11 11:00,11,35.86,35.86,35.8,35.82,4
20110301|2011-03-11 11:30,11,35.815,35.82,35.815,35.82,10
20110301|2011-03-11 12:00,11,35.85,35.97,35.85,35.97,3
20110301|2011-03-11 12:30,11,36.055,36.06,36.055,36.06,2
20110301|2011-03-11 13:30,11,35.945,35.95,35.945,35.95,7
20110301|2011-03-11 14:00,11,35.9,35.9,35.81,35.86,5
20110301|2011-03-11 14:30,11,35.855,35.855,35.855,35.855,1
20110301|2011-03-11 15:30,11,35.915,35.915,35.915,35.915,1
20110301|2011-03-13 17:30,14,36.265,36.265,36.265,36.265,1
20110301|2011-03-13 18:30,14,36.31,36.325,36.31,36.325,2
20110301|2011-03-13 21:00,14,36,36,35.7,35.7,3
20110301|2011-03-13 21:30,14,35.6,35.8,35.6,35.8,2
20110301|2011-03-13 23:30,14,35.84,35.84,35.665,35.665,2
20110301|2011-03-14 01:30,14,35.8,35.8,35.79,35.79,2
20110301|2011-03-14 02:00,14,35.775,35.82,35.765,35.82,4
20110301|2011-03-14 02:30,14,35.895,35.895,35.895,35.895,1
20110301|2011-03-14 03:30,14,35.72,35.77,35.72,35.77,2
20110301|2011-03-14 04:00,14,35.81,35.81,35.81,35.81,1
20110301|2011-03-14 04:30,14,35.825,35.825,35.825,35.825,1
20110301|2011-03-14 07:00,14,36.165,36.165,36.165,36.165,5
20110301|2011-03-14 07:30,14,35.89,35.89,35.89,35.89,1
20110301|2011-03-14 08:00,14,35.95,35.95,35.95,35.95,1
20110301|2011-03-14 08:30,14,36.05,36.14,36.05,36.14,4
20110301|2011-03-14 09:00,14,36.15,36.15,36.15,36.15,1
20110301|2011-03-14 10:30,14,35.975,36.06,35.975,36.06,2
20110301|2011-03-14 11:00,14,36.115,36.115,36,36,2
20110301|2011-03-14 11:30,14,35.815,35.815,35.76,35.76,2
20110301|2011-03-14 12:30,14,35.9,35.94,35.9,35.94,8
20110301|2011-03-14 14:00,14,35.9,35.9,35.89,35.89,11
20110301|2011-03-14 16:00,14,35.92,35.92,35.92,35.92,1
20110301|2011-03-14 19:00,15,35.8,35.8,35.76,35.76,8
20110301|2011-03-14 21:00,15,35.7,35.7,35.7,35.7,3
20110301|2011-03-14 22:00,15,35.65,35.75,35.65,35.75,2
20110301|2011-03-14 22:30,15,35.6,35.6,35.3,35.3,16
20110301|2011-03-14 23:00,15,35.2,35.2,34.87,34.87,16
20110301|2011-03-15 02:00,15,35.23,35.27,35.23,35.27,4
20110301|2011-03-15 03:30,15,35.155,35.16,35.15,35.16,3
20110301|2011-03-15 04:00,15,35.16,35.16,34.915,34.915,2
20110301|2011-03-15 05:00,15,34.655,34.655,34.655,34.655,10
20110301|2011-03-15 06:30,15,34.335,34.335,34.335,34.335,1
20110301|2011-03-15 07:00,15,34.01,34.02,33.725,33.755,168
20110301|2011-03-15 07:30,15,33.79,34.01,33.6,34.01,26
20110301|2011-03-15 08:00,15,34.1,34.1,33.94,33.94,5
20110301|2011-03-15 08:30,15,34.005,34.205,34,34,5
20110301|2011-03-15 09:30,15,34.445,34.68,34.425,34.68,13
20110301|2011-03-15 10:00,15,34.755,34.76,34.65,34.65,16
20110301|2011-03-15 11:00,15,34.54,34.565,34.54,34.565,10
20110301|2011-03-15 11:30,15,34.31,34.31,34.31,34.31,4
20110301|2011-03-15 12:00,15,34.175,34.175,34.175,34.175,1
20110301|2011-03-15 12:30,15,34.25,34.25,34.25,34.25,1
20110301|2011-03-15 13:00,15,34.3,34.3,34.26,34.26,2
20110301|2011-03-15 13:30,15,34.35,34.355,34.35,34.355,2
20110301|2011-03-15 14:00,15,34.37,34.37,34.37,34.37,1
20110301|2011-03-15 14:30,15,34.53,34.53,34.5,34.5,3
20110301|2011-03-15 15:00,15,34.46,34.46,34.32,34.32,22
20110301|2011-03-15 19:30,16,34.35,34.35,34.35,34.35,1
20110301|2011-03-15 20:00,16,34.4,34.4,34.4,34.4,1
20110301|2011-03-15 22:00,16,34.2,34.2,33.9,33.99,5
20110301|2011-03-15 22:30,16,34.095,34.095,34.095,34.095,1
20110301|2011-03-16 01:30,16,34.405,34.405,34.405,34.405,5
20110301|2011-03-16 02:00,16,34.395,34.395,34.395,34.395,2
20110301|2011-03-16 02:30,16,34.38,34.38,34.375,34.375,5
20110301|2011-03-16 05:00,16,34.27,34.31,34.15,34.31,11
20110301|2011-03-16 05:30,16,34.29,34.29,34.29,34.29,1
20110301|2011-03-16 06:30,16,34.58,34.66,34.56,34.66,11
20110301|2011-03-16 07:00,16,34.7,34.73,34.68,34.68,4
20110301|2011-03-16 08:30,16,34.54,34.54,34.54,34.54,1
20110301|2011-03-16 09:00,16,34.94,34.94,34.88,34.88,2
20110301|2011-03-16 09:30,16,34.915,34.915,34.915,34.915,1
20110301|2011-03-16 10:00,16,34.725,34.725,34.725,34.725,1
20110301|2011-03-16 11:00,16,34.565,34.57,34.46,34.565,6
20110301|2011-03-16 12:30,16,34.35,34.355,34.25,34.355,10
20110301|2011-03-16 13:00,16,34.25,34.25,33.9,34.02,8
20110301|2011-03-16 14:30,16,34.195,34.195,34.18,34.18,5
20110301|2011-03-16 15:30,16,34.26,34.26,34.26,34.26,1
20110301|2011-03-16 17:00,17,33.8,33.8,33.8,33.8,5
20110301|2011-03-16 17:30,17,33.795,33.795,33.795,33.795,2
20110301|2011-03-16 18:00,17,33.88,33.925,33.875,33.925,3
20110301|2011-03-16 20:30,17,33.85,33.85,33.7,33.7,7
20110301|2011-03-17 02:30,17,34.24,34.275,34.24,34.275,17
20110301|2011-03-17 05:30,17,34.41,34.42,34.41,34.42,2
20110301|2011-03-17 06:30,17,34.42,34.43,34.405,34.405,20
20110301|2011-03-17 07:00,17,34.55,34.55,34.55,34.55,1
20110301|2011-03-17 07:30,17,34.47,34.47,34.47,34.47,1
20110301|2011-03-17 09:00,17,34.6,34.6,34.57,34.575,12
20110301|2011-03-17 09:30,17,34.59,34.59,34.59,34.59,3
20110301|2011-03-17 10:00,17,34.56,34.56,34.475,34.475,4
20110301|2011-03-17 10:30,17,34.275,34.365,34.235,34.28,12
20110301|2011-03-17 11:00,17,34.3,34.3,34.3,34.3,7
20110301|2011-03-17 11:30,17,34.19,34.195,34.19,34.19,6
20110301|2011-03-17 12:00,17,34.25,34.275,34.25,34.265,4
20110301|2011-03-17 12:30,17,34.27,34.29,34.27,34.29,2
20110301|2011-03-17 13:00,17,34.31,34.31,34.31,34.31,1
20110301|2011-03-17 16:00,17,34.25,34.25,34.25,34.25,1
20110301|2011-03-17 22:00,18,34.835,34.835,34.835,34.835,1
20110301|2011-03-18 04:00,18,34.805,34.805,34.805,34.805,1
20110301|2011-03-18 06:30,18,35.02,35.035,35.02,35.035,2
20110301|2011-03-18 07:00,18,35.15,35.15,35.13,35.13,6
20110301|2011-03-18 07:30,18,35.045,35.155,35.045,35.155,4
20110301|2011-03-18 08:00,18,35.1,35.1,34.925,35.035,5
20110301|2011-03-18 09:00,18,35.15,35.15,35.15,35.15,2
20110301|2011-03-18 09:30,18,35.22,35.22,35.22,35.22,3
20110301|2011-03-18 11:00,18,35.16,35.165,35.115,35.115,8
20110301|2011-03-18 11:30,18,35.105,35.105,35.105,35.105,1
20110301|2011-03-20 17:00,21,35.75,35.75,35.705,35.705,2
20110301|2011-03-21 10:00,21,36.02,36.02,35.95,35.95,18
20110301|2011-03-21 10:30,21,36,36.02,35.96,36.02,12
20110301|2011-03-21 11:30,21,35.99,35.99,35.99,35.99,4
20110301|2011-03-21 12:00,21,35.99,35.99,35.99,35.99,1
20110301|2011-03-21 13:30,21,36.075,36.09,36.075,36.09,10
20110301|2011-03-21 14:00,21,36.105,36.11,36.075,36.075,12
20110301|2011-03-21 14:30,21,36.16,36.16,36.145,36.145,4
20110301|2011-03-21 20:00,22,36.19,36.2,36.19,36.2,8
20110301|2011-03-21 22:30,22,36.2,36.2,36.2,36.2,8
20110301|2011-03-21 23:00,22,36.2,36.2,36.2,36.2,1
20110301|2011-03-21 23:30,22,36.2,36.2,36.2,36.2,1
20110301|2011-03-22 01:30,22,36,36,35.9,35.9,18
20110301|2011-03-22 04:00,22,36.25,36.25,36.25,36.25,10
20110301|2011-03-22 05:00,22,36.15,36.15,36.15,36.15,10
20110301|2011-03-22 05:30,22,36.05,36.05,36.05,36.05,10
20110301|2011-03-22 07:00,22,35.98,35.98,35.85,35.965,18
20110301|2011-03-22 07:30,22,35.91,35.91,35.85,35.91,6
20110301|2011-03-22 08:00,22,35.83,35.83,35.83,35.83,2
20110301|2011-03-22 09:00,22,36.16,36.16,36.16,36.16,1
20110301|2011-03-22 10:30,22,36.25,36.25,36.25,36.25,10
20110301|2011-03-22 11:00,22,36.345,36.345,36.345,36.345,1
20110301|2011-03-22 12:00,22,36.2,36.35,36.2,36.35,12
20110301|2011-03-22 12:30,22,36.345,36.35,36.345,36.35,2
20110301|2011-03-22 13:30,22,36.305,36.305,36.3,36.3,3
20110301|2011-03-22 14:00,22,36.39,36.395,36.39,36.39,7
20110301|2011-03-22 15:00,22,36.38,36.4,36.38,36.4,4
20110301|2011-03-23 00:00,23,36.25,36.25,36.25,36.25,1
20110301|2011-03-23 04:00,23,36.4,36.44,36.4,36.44,6
20110301|2011-03-23 05:30,23,36.585,36.635,36.585,36.59,17
20110301|2011-03-23 06:00,23,36.575,36.595,36.575,36.595,15
20110301|2011-03-23 06:30,23,36.605,36.61,36.605,36.61,20
20110301|2011-03-23 07:30,23,36.5,36.515,36.5,36.515,6
20110301|2011-03-23 08:00,23,36.45,36.45,36.45,36.45,5
20110301|2011-03-23 08:30,23,36.46,36.59,36.46,36.59,2
20110301|2011-03-23 09:00,23,36.675,36.69,36.675,36.69,2
20110301|2011-03-23 09:30,23,36.695,36.695,36.69,36.69,2
20110301|2011-03-23 10:00,23,36.85,36.885,36.85,36.88,14
20110301|2011-03-23 10:30,23,36.945,36.945,36.92,36.92,4
20110301|2011-03-23 11:00,23,36.92,36.925,36.915,36.915,17
20110301|2011-03-23 11:30,23,36.975,37.185,36.97,37.185,7
20110301|2011-03-23 12:00,23,37.245,37.245,37.245,37.245,2
20110301|2011-03-23 12:30,23,37.2,37.2,37.2,37.2,15
20110301|2011-03-23 13:00,23,37.23,37.23,37.15,37.15,23
20110301|2011-03-23 14:30,23,37.4,37.4,37.35,37.35,14
20110301|2011-03-23 18:30,24,37.3,37.3,37.27,37.27,8
20110301|2011-03-23 19:00,24,37.26,37.26,37.26,37.26,2
20110301|2011-03-23 20:30,24,37.25,37.25,37.24,37.24,3
20110301|2011-03-24 02:00,24,37.22,37.22,37.22,37.22,2
20110301|2011-03-24 05:00,24,37.66,37.66,37.66,37.66,1
20110301|2011-03-24 05:30,24,37.82,37.845,37.82,37.845,2
20110301|2011-03-24 06:00,24,37.8,37.8,37.8,37.8,10
20110301|2011-03-24 06:30,24,37.78,37.78,37.75,37.75,12
20110301|2011-03-24 07:00,24,37.725,37.725,37.6,37.6,37
20110301|2011-03-24 09:00,24,37.86,37.86,37.86,37.86,15
20110301|2011-03-24 09:30,24,37.965,38.13,37.965,38.105,4
20110301|2011-03-24 10:30,24,38.06,38.06,38.06,38.06,1
20110301|2011-03-24 11:30,24,37.67,37.67,37.5,37.5,19
20110301|2011-03-24 12:00,24,37.465,37.465,37.325,37.42,3
20110301|2011-03-24 12:30,24,37.515,37.515,37.285,37.31,39
20110301|2011-03-24 13:30,24,37.46,37.68,37.415,37.43,13
20110301|2011-03-24 14:00,24,37.305,37.305,37.305,37.305,1
20110301|2011-03-24 15:00,24,37.11,37.11,37.11,37.11,1
20110301|2011-03-24 17:00,25,37.435,37.435,37.43,37.43,4
20110301|2011-03-25 01:00,25,37.56,37.56,37.56,37.56,1
20110301|2011-03-25 03:30,25,37.575,37.575,37.575,37.575,1
20110301|2011-03-25 07:30,25,37.5,37.5,37.5,37.5,1
20110301|2011-03-25 08:00,25,37.515,37.515,37.515,37.515,1
20110301|2011-03-25 09:00,25,37.495,37.625,37.495,37.55,3
20110301|2011-03-25 11:30,25,37,37.08,37,37.08,26
20110301|2011-03-25 13:00,25,37.12,37.12,37.12,37.12,2
20110301|2011-03-25 14:30,25,37.22,37.22,37.22,37.22,1
20110301|2011-03-27 17:30,28,37.18,37.18,37.18,37.18,1
20110301|2011-03-27 18:00,28,37.15,37.15,37.15,37.15,1
20110301|2011-03-27 18:30,28,37.13,37.13,37.13,37.13,1
20110301|2011-03-27 23:30,28,37.12,37.12,37.12,37.12,1
20110301|2011-03-28 02:00,28,36.79,36.79,36.79,36.79,1
20110301|2011-03-28 03:00,28,36.77,36.77,36.77,36.77,2
20110301|2011-03-28 04:30,28,36.89,36.89,36.89,36.89,20
20110301|2011-03-28 06:00,28,36.7,36.7,36.685,36.685,3
20110301|2011-03-28 07:00,28,36.575,36.585,36.45,36.45,6
20110301|2011-03-28 07:30,28,36.61,36.61,36.61,36.61,1
20110301|2011-03-28 08:00,28,36.615,36.615,36.61,36.61,2
20110301|2011-03-28 08:30,28,36.825,36.825,36.82,36.825,6
20110301|2011-03-28 09:00,28,36.95,36.95,36.95,36.95,1
20110301|2011-03-28 09:30,28,37.015,37.015,36.85,36.85,2
20110301|2011-03-28 11:00,28,37.115,37.115,37.115,37.115,1
20110301|2011-03-28 12:30,28,37.205,37.215,37.205,37.215,2
20110301|2011-03-28 14:00,28,37.17,37.175,37.17,37.175,2
20110301|2011-03-28 14:30,28,37.095,37.095,37.095,37.095,1
20110301|2011-03-28 15:00,28,37.11,37.11,37.11,37.11,1
20110301|2011-03-29 04:30,29,36.65,36.65,36.61,36.61,4
20110301|2011-03-29 05:00,29,36.68,36.68,36.68,36.68,2
20110301|2011-03-29 06:00,29,36.655,36.655,36.655,36.655,2
20110301|2011-03-29 06:30,29,36.76,36.76,36.76,36.76,1
20110301|2011-03-29 07:00,29,36.73,36.73,36.73,36.73,1
20110301|2011-03-29 07:30,29,36.815,36.86,36.815,36.83,3
20110301|2011-03-29 08:30,29,36.85,36.85,36.85,36.85,2
20110301|2011-03-29 09:00,29,36.925,36.925,36.925,36.925,1
20110301|2011-03-29 09:30,29,37.02,37.02,36.995,36.995,3
20110301|2011-03-29 10:30,29,37.16,37.16,37.13,37.13,3
20110301|2011-03-29 11:00,29,37.13,37.13,37.13,37.13,1
20110301|2011-03-29 11:30,29,36.855,36.855,36.85,36.85,7
20110301|2011-03-29 12:00,29,36.92,36.96,36.92,36.96,8
20110401|2011-01-31 09:00,31,28.13,28.13,28.13,28.13,1
20110401|2011-01-31 09:30,31,27.98,27.98,27.98,27.98,1
20110401|2011-01-31 14:00,31,28.04,28.04,28.04,28.04,1
20110401|2011-01-31 17:00,1,28.1,28.1,28.1,28.1,1
20110401|2011-02-01 00:30,1,28.18,28.18,28.18,28.18,1
20110401|2011-02-01 04:30,1,28.295,28.295,28.295,28.295,1
20110401|2011-02-01 07:30,1,28.45,28.45,28.34,28.34,2
20110401|2011-02-01 08:00,1,28.24,28.24,28.24,28.24,1
20110401|2011-02-01 09:00,1,28.09,28.09,28.09,28.09,1
20110401|2011-02-01 09:30,1,28.015,28.015,28.015,28.015,1
20110401|2011-02-01 10:00,1,28.25,28.25,28.135,28.135,3
20110401|2011-02-01 11:30,1,28.54,28.54,28.54,28.54,2
20110401|2011-02-01 12:30,1,28.34,28.34,28.34,28.34,1
20110401|2011-02-02 02:30,2,28.485,28.485,28.485,28.485,1
20110401|2011-02-02 12:00,2,28.245,28.245,28.245,28.245,1
20110401|2011-02-03 11:30,3,28.74,28.74,28.74,28.74,1
20110401|2011-02-03 13:30,3,28.76,28.76,28.76,28.76,1
20110401|2011-02-03 14:00,3,28.905,28.97,28.905,28.97,2
20110401|2011-02-03 15:00,3,28.915,28.915,28.915,28.915,1
20110401|2011-02-03 17:00,4,28.835,28.835,28.835,28.835,1
20110401|2011-02-03 18:00,4,28.88,28.88,28.825,28.825,2
20110401|2011-02-03 23:00,4,28.805,28.805,28.805,28.805,1
20110401|2011-02-04 02:00,4,28.855,28.855,28.855,28.855,1
20110401|2011-02-04 02:30,4,28.775,28.775,28.775,28.775,1
20110401|2011-02-04 03:30,4,28.775,28.775,28.775,28.775,1
20110401|2011-02-04 04:00,4,28.775,28.775,28.775,28.775,2
20110401|2011-02-04 04:30,4,28.775,28.775,28.775,28.775,78
20110401|2011-02-04 06:00,4,28.905,28.905,28.905,28.905,1
20110401|2011-02-04 06:30,4,28.88,28.88,28.88,28.88,1
20110401|2011-02-04 07:30,4,28.89,28.89,28.89,28.89,5
20110401|2011-02-04 08:00,4,29.01,29.01,29.01,29.01,1
20110401|2011-02-04 08:30,4,29.13,29.13,29.13,29.13,1
20110401|2011-02-04 09:00,4,29.21,29.21,29.21,29.21,1
20110401|2011-02-04 09:30,4,28.945,29.02,28.945,29.02,8
20110401|2011-02-04 10:00,4,28.895,28.95,28.77,28.79,7
20110401|2011-02-04 12:30,4,29.07,29.07,29.07,29.07,1
20110401|2011-02-04 13:00,4,29.135,29.135,29.135,29.135,1
20110401|2011-02-07 02:30,7,29.29,29.29,29.29,29.29,1
20110401|2011-02-07 07:30,7,29.29,29.29,29.275,29.275,2
20110401|2011-02-07 08:30,7,29.14,29.14,29.14,29.14,1
20110401|2011-02-07 09:00,7,29.2,29.25,29.2,29.25,2
20110401|2011-02-07 09:30,7,29.175,29.365,29.175,29.305,13
20110401|2011-02-07 20:00,8,29.37,29.37,29.37,29.37,2
20110401|2011-02-08 03:00,8,29.63,29.63,29.63,29.63,2
20110401|2011-02-08 04:30,8,29.55,29.55,29.55,29.55,1
20110401|2011-02-08 06:00,8,29.36,29.36,29.36,29.36,1
20110401|2011-02-08 08:00,8,29.67,29.67,29.67,29.67,1
20110401|2011-02-08 09:00,8,29.78,29.95,29.78,29.95,3
20110401|2011-02-08 09:30,8,29.895,29.895,29.895,29.895,3
20110401|2011-02-08 10:00,8,30.025,30.025,30.025,30.025,1
20110401|2011-02-08 10:30,8,30.1,30.1,30.095,30.095,5
20110401|2011-02-08 11:30,8,30.125,30.125,30.125,30.125,1
20110401|2011-02-08 12:00,8,30.245,30.245,30.24,30.24,3
20110401|2011-02-08 12:30,8,30.26,30.26,30.26,30.26,1
20110401|2011-02-08 13:00,8,30.27,30.27,30.27,30.27,1
20110401|2011-02-08 13:30,8,30.29,30.29,30.29,30.29,2
20110401|2011-02-08 15:00,8,30.305,30.305,30.305,30.305,1
20110401|2011-02-08 18:30,9,30.24,30.24,30.24,30.24,1
20110401|2011-02-09 03:30,9,30.2,30.2,30.2,30.2,3
20110401|2011-02-09 04:30,9,30.19,30.19,30.19,30.19,2
20110401|2011-02-09 07:00,9,30.44,30.44,30.43,30.43,2
20110401|2011-02-09 07:30,9,30.36,30.36,30.36,30.36,1
20110401|2011-02-09 08:00,9,30.35,30.35,30.35,30.35,1
20110401|2011-02-09 09:00,9,30.435,30.435,30.43,30.43,2
20110401|2011-02-09 10:30,9,30.195,30.195,30.195,30.195,5
20110401|2011-02-09 11:30,9,30.21,30.21,30.21,30.21,5
20110401|2011-02-09 13:00,9,30.1,30.1,30.085,30.085,4
20110401|2011-02-09 13:30,9,30.095,30.11,30.095,30.11,3
20110401|2011-02-09 15:00,9,30.185,30.185,30.185,30.185,2
20110401|2011-02-10 03:00,10,29.885,29.885,29.87,29.885,5
20110401|2011-02-10 05:00,10,29.71,29.75,29.71,29.75,3
20110401|2011-02-10 07:00,10,29.775,29.775,29.775,29.775,1
20110401|2011-02-10 07:30,10,29.79,29.79,29.79,29.79,1
20110401|2011-02-10 09:00,10,29.935,29.935,29.935,29.935,1
20110401|2011-02-10 09:30,10,30.05,30.05,30.05,30.05,15
20110401|2011-02-10 10:00,10,30.23,30.23,30.23,30.23,1
20110401|2011-02-10 10:30,10,30.235,30.25,30.2,30.25,5
20110401|2011-02-10 11:00,10,30.105,30.105,30.105,30.105,1
20110401|2011-02-10 11:30,10,30.05,30.05,30.05,30.05,1
20110401|2011-02-10 15:30,10,30.25,30.25,30.25,30.25,1
20110401|2011-02-10 16:00,10,30.17,30.17,30.17,30.17,1
20110401|2011-02-10 17:00,11,30.17,30.205,30.16,30.205,4
20110401|2011-02-10 22:30,11,30.07,30.07,30.07,30.07,1
20110401|2011-02-11 00:30,11,30.015,30.015,30.015,30.015,15
20110401|2011-02-11 09:30,11,30.18,30.19,30.18,30.19,3
20110401|2011-02-11 11:30,11,29.78,29.78,29.78,29.78,1
20110401|2011-02-11 12:00,11,29.81,29.965,29.81,29.945,12
20110401|2011-02-11 12:30,11,29.97,29.97,29.97,29.97,1
20110401|2011-02-11 13:30,11,29.98,29.98,29.98,29.98,1
20110401|2011-02-13 18:00,14,29.88,29.88,29.865,29.865,15
20110401|2011-02-13 18:30,14,29.865,29.865,29.865,29.865,5
20110401|2011-02-13 21:00,14,29.915,29.915,29.915,29.915,1
20110401|2011-02-14 02:30,14,30.005,30.005,30.005,30.005,20
20110401|2011-02-14 06:00,14,30.165,30.165,30.165,30.165,2
20110401|2011-02-14 07:00,14,30.07,30.07,30.055,30.065,3
20110401|2011-02-14 09:00,14,30.42,30.565,30.42,30.565,3
20110401|2011-02-14 09:30,14,30.645,30.645,30.645,30.645,1
20110401|2011-02-14 10:00,14,30.56,30.57,30.56,30.57,2
20110401|2011-02-14 10:30,14,30.545,30.545,30.54,30.54,4
20110401|2011-02-14 11:30,14,30.515,30.515,30.515,30.515,1
20110401|2011-02-14 12:30,14,30.535,30.6,30.535,30.6,6
20110401|2011-02-15 00:30,15,30.5,30.5,30.5,30.5,1
20110401|2011-02-15 03:30,15,30.64,30.64,30.64,30.64,4
20110401|2011-02-15 05:00,15,30.725,30.725,30.725,30.725,1
20110401|2011-02-15 06:30,15,30.765,30.77,30.755,30.76,6
20110401|2011-02-15 07:00,15,30.775,30.815,30.77,30.795,7
20110401|2011-02-15 07:30,15,30.895,30.895,30.895,30.895,1
20110401|2011-02-15 08:00,15,30.83,30.83,30.75,30.75,10
20110401|2011-02-15 08:30,15,30.79,30.79,30.79,30.79,3
20110401|2011-02-15 09:00,15,30.61,30.61,30.61,30.61,2
20110401|2011-02-15 10:00,15,30.78,30.78,30.78,30.78,2
20110401|2011-02-15 13:00,15,30.775,30.775,30.775,30.775,1
20110401|2011-02-15 17:00,16,30.71,30.71,30.71,30.71,2
20110401|2011-02-15 19:00,16,30.68,30.68,30.68,30.68,24
20110401|2011-02-15 19:30,16,30.68,30.7,30.68,30.7,22
20110401|2011-02-15 20:00,16,30.7,30.7,30.7,30.7,4
20110401|2011-02-15 22:00,16,30.7,30.7,30.7,30.7,1
20110401|2011-02-16 00:30,16,30.66,30.67,30.66,30.67,2
20110401|2011-02-16 01:30,16,30.74,30.74,30.74,30.74,1
20110401|2011-02-16 02:00,16,30.785,30.785,30.785,30.785,29
20110401|2011-02-16 02:30,16,30.845,30.845,30.845,30.845,8
20110401|2011-02-16 03:00,16,30.845,30.845,30.845,30.845,12
20110401|2011-02-16 08:00,16,30.63,30.64,30.55,30.62,14
20110401|2011-02-16 08:30,16,30.405,30.405,30.405,30.405,1
20110401|2011-02-16 09:00,16,30.295,30.485,30.295,30.485,3
20110401|2011-02-16 10:00,16,30.595,30.595,30.595,30.595,4
20110401|2011-02-16 10:30,16,30.705,30.705,30.705,30.705,2
20110401|2011-02-16 11:00,16,30.9,30.9,30.9,30.9,1
20110401|2011-02-16 11:30,16,30.74,30.74,30.635,30.635,3
20110401|2011-02-16 12:00,16,30.635,30.635,30.635,30.635,1
20110401|2011-02-16 14:30,16,30.68,30.68,30.68,30.68,1
20110401|2011-02-17 02:00,17,30.765,30.765,30.765,30.765,2
20110401|2011-02-17 02:30,17,30.69,30.69,30.69,30.69,2
20110401|2011-02-17 07:30,17,30.76,30.85,30.755,30.8,9
20110401|2011-02-17 08:00,17,30.815,30.815,30.815,30.815,1
20110401|2011-02-17 08:30,17,30.9,30.9,30.9,30.9,8
20110401|2011-02-17 09:30,17,30.96,30.96,30.96,30.96,1
20110401|2011-02-17 10:00,17,30.97,31.12,30.97,31.12,6
20110401|2011-02-17 10:30,17,31.2,31.2,31.2,31.2,10
20110401|2011-02-17 11:00,17,31.33,31.33,31.3,31.3,7
20110401|2011-02-17 11:30,17,31.415,31.415,31.355,31.405,4
20110401|2011-02-17 12:00,17,31.535,31.535,31.535,31.535,1
20110401|2011-02-17 12:30,17,31.505,31.505,31.505,31.505,4
20110401|2011-02-17 13:00,17,31.6,31.625,31.6,31.625,3
20110401|2011-02-17 13:30,17,31.64,31.64,31.64,31.64,1
20110401|2011-02-17 14:00,17,31.72,31.72,31.72,31.72,4
20110401|2011-02-17 14:30,17,31.745,31.745,31.735,31.735,5
20110401|2011-02-17 15:30,17,31.76,31.76,31.76,31.76,1
20110401|2011-02-17 17:30,18,31.76,31.76,31.76,31.76,1
20110401|2011-02-17 18:30,18,31.68,31.68,31.68,31.68,1
20110401|2011-02-17 22:00,18,31.68,31.68,31.68,31.68,1
20110401|2011-02-17 23:30,18,31.65,31.65,31.65,31.65,1
20110401|2011-02-18 01:30,18,31.665,31.665,31.665,31.665,1
20110401|2011-02-18 02:00,18,31.75,31.925,31.75,31.92,5
20110401|2011-02-18 02:30,18,31.9,31.9,31.83,31.83,2
20110401|2011-02-18 03:30,18,31.9,31.9,31.86,31.86,3
20110401|2011-02-18 04:00,18,31.83,31.83,31.73,31.82,5
20110401|2011-02-18 04:30,18,31.75,31.85,31.75,31.85,4
20110401|2011-02-18 05:00,18,31.81,31.81,31.81,31.81,1
20110401|2011-02-18 05:30,18,31.805,31.805,31.805,31.805,1
20110401|2011-02-18 06:00,18,31.88,31.9,31.88,31.9,2
20110401|2011-02-18 06:30,18,31.9,31.9,31.86,31.86,4
20110401|2011-02-18 07:00,18,31.83,31.83,31.65,31.65,5
20110401|2011-02-18 07:30,18,31.7,31.76,31.7,31.76,4
20110401|2011-02-18 08:00,18,31.78,31.78,31.78,31.78,1
20110401|2011-02-18 09:00,18,32,32,31.97,31.97,3
20110401|2011-02-18 09:30,18,32.08,32.29,32.08,32.285,13
20110401|2011-02-18 10:00,18,32.325,32.48,32.21,32.48,7
20110401|2011-02-18 10:30,18,32.555,32.72,32.555,32.595,8
20110401|2011-02-18 11:00,18,32.62,32.71,32.62,32.71,13
20110401|2011-02-18 11:30,18,32.75,32.75,32.75,32.75,1
20110401|2011-02-18 12:00,18,32.59,32.59,32.355,32.355,6
20110401|2011-02-18 13:30,18,32.375,32.375,32.375,32.375,1
20110401|2011-02-18 16:00,18,32.62,32.62,32.62,32.62,1
20110401|2011-02-20 17:30,22,32.63,32.63,32.63,32.63,1
20110401|2011-02-20 18:00,22,32.755,32.765,32.755,32.765,2
20110401|2011-02-20 19:00,22,32.8,32.845,32.8,32.845,3
20110401|2011-02-20 19:30,22,33,33.045,33,33.045,7
20110401|2011-02-20 20:30,22,33,33,33,33,1
20110401|2011-02-20 22:00,22,33,33,32.99,32.99,3
20110401|2011-02-20 22:30,22,33.065,33.065,33.065,33.065,4
20110401|2011-02-20 23:00,22,33.095,33.1,33.095,33.1,5
20110401|2011-02-20 23:30,22,33.085,33.085,33.03,33.03,2
20110401|2011-02-21 01:30,22,33.33,33.34,33.33,33.34,2
20110401|2011-02-21 02:00,22,33.305,33.305,33.3,33.3,3
20110401|2011-02-21 02:30,22,33.42,33.42,33.42,33.42,3
20110401|2011-02-21 03:30,22,33.34,33.34,33.34,33.34,1
20110401|2011-02-21 04:00,22,33.33,33.33,33.33,33.33,1
20110401|2011-02-21 04:30,22,33.395,33.465,33.395,33.45,5
20110401|2011-02-21 05:00,22,33.42,33.48,33.41,33.48,5
20110401|2011-02-21 06:00,22,33.4,33.4,33.38,33.38,2
20110401|2011-02-21 06:30,22,33.43,33.43,33.43,33.43,1
20110401|2011-02-21 07:00,22,33.39,33.39,33.39,33.39,2
20110401|2011-02-21 08:00,22,33.45,33.465,33.45,33.465,3
20110401|2011-02-21 08:30,22,33.475,33.635,33.475,33.635,11
20110401|2011-02-21 09:00,22,33.76,33.77,33.705,33.76,19
20110401|2011-02-21 09:30,22,33.735,33.735,33.725,33.725,5
20110401|2011-02-21 10:00,22,33.71,33.71,33.52,33.68,18
20110401|2011-02-21 10:30,22,33.88,33.88,33.88,33.88,5
20110401|2011-02-21 11:00,22,33.985,34,33.97,34,3
20110401|2011-02-21 17:00,22,34,34.1,34,34.08,6
20110401|2011-02-21 17:30,22,34,34.09,33.825,34.09,12
20110401|2011-02-21 18:00,22,34.1,34.1,34.09,34.1,10
20110401|2011-02-21 18:30,22,34.12,34.21,34.12,34.21,9
20110401|2011-02-21 19:00,22,34.235,34.235,34.235,34.235,3
20110401|2011-02-21 19:30,22,34.23,34.23,34.19,34.19,4
20110401|2011-02-21 20:00,22,34.015,34.015,33.845,33.875,15
20110401|2011-02-21 20:30,22,33.94,33.94,33.94,33.94,3
20110401|2011-02-21 21:00,22,33.565,33.565,33.31,33.31,13
20110401|2011-02-21 21:30,22,33.505,33.505,33.505,33.505,1
20110401|2011-02-21 22:30,22,33.45,33.45,33.45,33.45,1
20110401|2011-02-22 00:30,22,33.325,33.335,33.325,33.335,5
20110401|2011-02-22 01:00,22,33.335,33.335,33.25,33.25,4
20110401|2011-02-22 02:00,22,32.785,32.785,32.75,32.75,26
20110401|2011-02-22 02:30,22,32.915,32.915,32.87,32.87,50
20110401|2011-02-22 03:00,22,32.795,32.795,32.445,32.475,54
20110401|2011-02-22 03:30,22,32.51,32.54,32.445,32.54,6
20110401|2011-02-22 04:00,22,32.545,32.64,32.43,32.615,5
20110401|2011-02-22 05:00,22,32.895,32.915,32.825,32.825,12
20110401|2011-02-22 05:30,22,32.85,32.85,32.815,32.815,9
20110401|2011-02-22 06:00,22,32.905,32.905,32.905,32.905,1
20110401|2011-02-22 06:30,22,32.905,32.905,32.905,32.905,1
20110401|2011-02-22 07:00,22,33.25,33.33,32.955,33.255,60
20110401|2011-02-22 07:30,22,33.29,33.29,33.29,33.29,1
20110401|2011-02-22 08:00,22,33.07,33.325,33.05,33.255,8
20110401|2011-02-22 08:30,22,33.37,33.37,33.1,33.1,16
20110401|2011-02-22 09:00,22,33.16,33.16,32.725,32.94,9
20110401|2011-02-22 09:30,22,32.995,33.2,32.895,33.2,27
20110401|2011-02-22 10:00,22,33.215,33.25,33.215,33.25,7
20110401|2011-02-22 10:30,22,33.045,33.1,33.045,33.08,14
20110401|2011-02-22 11:00,22,32.84,32.915,32.84,32.885,20
20110401|2011-02-22 11:30,22,32.8,32.8,32.655,32.695,11
20110401|2011-02-22 12:00,22,32.73,32.86,32.73,32.81,4
20110401|2011-02-22 12:30,22,33.185,33.22,33.18,33.18,4
20110401|2011-02-22 13:00,22,33.14,33.15,33.12,33.12,3
20110401|2011-02-22 14:00,22,33.095,33.095,33.095,33.095,2
20110401|2011-02-22 14:30,22,33.03,33.085,33.03,33.08,5
20110401|2011-02-22 16:00,22,33.03,33.03,33.01,33.01,2
20110401|2011-02-22 17:00,23,33.12,33.12,33.085,33.085,2
20110401|2011-02-22 17:30,23,32.995,33.045,32.995,33.045,2
20110401|2011-02-22 18:30,23,32.845,32.845,32.845,32.845,1
20110401|2011-02-22 20:00,23,32.98,32.98,32.98,32.98,1
20110401|2011-02-22 21:30,23,33.025,33.025,33.015,33.015,4
20110401|2011-02-22 22:30,23,32.95,32.95,32.935,32.935,5
20110401|2011-02-22 23:30,23,32.7,32.73,32.7,32.73,4
20110401|2011-02-23 00:00,23,32.745,32.745,32.745,32.745,1
20110401|2011-02-23 00:30,23,32.835,32.84,32.835,32.84,5
20110401|2011-02-23 01:00,23,32.9,32.9,32.86,32.86,3
20110401|2011-02-23 02:00,23,32.765,32.965,32.765,32.965,3
20110401|2011-02-23 02:30,23,33.05,33.055,33,33,31
20110401|2011-02-23 04:00,23,32.925,32.925,32.925,32.925,1
20110401|2011-02-23 04:30,23,32.9,33,32.9,33,6
20110401|2011-02-23 05:00,23,33,33.09,33,33,7
20110401|2011-02-23 05:30,23,33.065,33.065,33.065,33.065,1
20110401|2011-02-23 06:00,23,33.265,33.265,33.23,33.24,6
20110401|2011-02-23 06:30,23,33.245,33.245,33.19,33.22,13
20110401|2011-02-23 07:00,23,33.245,33.33,33.245,33.325,20
20110401|2011-02-23 07:30,23,33.2,33.2,33.2,33.2,1
20110401|2011-02-23 08:00,23,33.13,33.13,33.02,33.065,9
20110401|2011-02-23 08:30,23,33.155,33.37,33.155,33.325,21
20110401|2011-02-23 09:00,23,33.325,33.685,33.325,33.685,13
20110401|2011-02-23 09:30,23,33.75,33.75,33.59,33.595,9
20110401|2011-02-23 10:00,23,33.7,33.7,33.65,33.65,3
20110401|2011-02-23 10:30,23,33.66,33.66,33.505,33.655,11
20110401|2011-02-23 11:00,23,33.61,33.61,33.305,33.305,30
20110401|2011-02-23 11:30,23,33.445,33.595,33.445,33.595,12
20110401|2011-02-23 12:00,23,33.38,33.44,33.3,33.35,13
20110401|2011-02-23 12:30,23,33.425,33.47,33.42,33.47,14
20110401|2011-02-23 13:00,23,33.455,33.455,33.355,33.355,4
20110401|2011-02-23 13:30,23,33.38,33.38,33.31,33.34,7
20110401|2011-02-23 14:00,23,33.365,33.475,33.365,33.475,3
20110401|2011-02-23 14:30,23,33.455,33.505,33.445,33.505,6
20110401|2011-02-23 15:00,23,33.54,33.55,33.53,33.535,7
20110401|2011-02-23 17:00,24,33.53,33.55,33.53,33.55,4
20110401|2011-02-23 18:00,24,33.59,33.59,33.59,33.59,4
20110401|2011-02-23 19:30,24,33.665,33.665,33.665,33.665,2
20110401|2011-02-23 20:00,24,33.63,33.63,33.55,33.58,8
20110401|2011-02-23 22:00,24,33.395,33.545,33.395,33.46,14
20110401|2011-02-23 22:30,24,33.38,33.515,33.38,33.505,7
20110401|2011-02-23 23:00,24,33.505,33.505,33.5,33.5,2
20110401|2011-02-24 00:30,24,33.525,33.555,33.525,33.555,2
20110401|2011-02-24 01:00,24,33.63,33.63,33.63,33.63,1
20110401|2011-02-24 01:30,24,33.72,33.735,33.68,33.725,7
20110401|2011-02-24 02:00,24,33.695,33.695,33.695,33.695,1
20110401|2011-02-24 03:00,24,33.705,33.705,33.57,33.57,11
20110401|2011-02-24 03:30,24,33.575,33.575,33.27,33.27,15
20110401|2011-02-24 04:00,24,33.35,33.39,33.35,33.375,8
20110401|2011-02-24 04:30,24,33.28,33.38,33.28,33.38,4
20110401|2011-02-24 05:00,24,33.385,33.385,33.36,33.375,3
20110401|2011-02-24 05:30,24,33.3,33.31,33.23,33.23,6
20110401|2011-02-24 06:00,24,33.395,33.42,33.395,33.42,2
20110401|2011-02-24 06:30,24,33.48,33.495,33.44,33.49,5
20110401|2011-02-24 07:00,24,33.53,33.53,33.42,33.465,6
20110401|2011-02-24 07:30,24,33.355,33.435,33.29,33.425,13
20110401|2011-02-24 08:00,24,33.3,33.335,33.17,33.205,13
20110401|2011-02-24 08:30,24,33.175,33.2,33,33.1,29
20110401|2011-02-24 09:00,24,33.165,33.305,33.07,33.275,45
20110401|2011-02-24 09:30,24,33.255,33.385,33.235,33.235,47
20110401|2011-02-24 10:00,24,33.3,33.305,32.92,33.095,73
20110401|2011-02-24 10:30,24,33.15,33.175,33.08,33.09,7
20110401|2011-02-24 11:00,24,33.04,33.15,33.04,33.11,19
20110401|2011-02-24 11:30,24,33.19,33.265,33.155,33.2,12
20110401|2011-02-24 12:00,24,33.16,33.165,33.15,33.155,13
20110401|2011-02-24 12:30,24,33.255,33.255,33.2,33.2,7
20110401|2011-02-24 13:00,24,33.17,33.17,32.61,32.61,34
20110401|2011-02-24 13:30,24,32.74,32.75,32.62,32.72,46
20110401|2011-02-24 14:00,24,32.73,32.73,31.735,31.835,90
20110401|2011-02-24 14:30,24,31.85,32.1,31.85,31.915,65
20110401|2011-02-24 15:00,24,31.985,32.165,31.985,32.13,12
20110401|2011-02-24 15:30,24,32.145,32.165,32.11,32.155,13
20110401|2011-02-24 16:00,24,32.06,32.06,32.05,32.05,3
20110401|2011-02-24 17:00,25,32.275,32.275,32.275,32.275,1
20110401|2011-02-24 17:30,25,32.36,32.36,32.35,32.35,3
20110401|2011-02-24 18:00,25,32.38,32.475,32.38,32.475,7
20110401|2011-02-24 18:30,25,32.48,32.48,32.435,32.435,2
20110401|2011-02-24 19:00,25,32.43,32.555,32.43,32.555,2
20110401|2011-02-24 20:00,25,32.535,32.535,32.535,32.535,1
20110401|2011-02-24 20:30,25,32.505,32.505,32.48,32.5,5
20110401|2011-02-24 21:00,25,32.5,32.51,32.5,32.51,9
20110401|2011-02-24 22:00,25,32.52,32.52,32.52,32.52,1
20110401|2011-02-24 22:30,25,32.6,32.725,32.6,32.725,7
20110401|2011-02-24 23:00,25,32.725,32.785,32.725,32.785,5
20110401|2011-02-24 23:30,25,32.665,32.665,32.62,32.65,5
20110401|2011-02-25 00:00,25,32.67,32.67,32.655,32.655,4
20110401|2011-02-25 01:00,25,32.75,32.885,32.75,32.885,27
20110401|2011-02-25 01:30,25,32.9,33.11,32.9,32.975,21
20110401|2011-02-25 02:00,25,32.95,32.96,32.87,32.87,5
20110401|2011-02-25 02:30,25,32.855,32.98,32.82,32.845,28
20110401|2011-02-25 03:00,25,32.82,32.82,32.73,32.765,5
20110401|2011-02-25 03:30,25,32.625,32.75,32.625,32.75,9
20110401|2011-02-25 04:00,25,32.735,32.75,32.725,32.725,3
20110401|2011-02-25 04:30,25,32.86,32.86,32.785,32.855,59
20110401|2011-02-25 05:30,25,32.835,32.835,32.7,32.7,2
20110401|2011-02-25 06:00,25,32.65,32.685,32.565,32.68,6
20110401|2011-02-25 06:30,25,32.71,32.765,32.71,32.765,6
20110401|2011-02-25 07:00,25,32.7,32.845,32.64,32.845,23
20110401|2011-02-25 07:30,25,32.87,32.87,32.765,32.8,12
20110401|2011-02-25 08:00,25,32.905,32.92,32.85,32.89,16
20110401|2011-02-25 08:30,25,32.825,32.825,32.575,32.67,48
20110401|2011-02-25 09:00,25,32.655,32.805,32.655,32.805,9
20110401|2011-02-25 09:30,25,32.75,33.045,32.75,33.01,29
20110401|2011-02-25 10:00,25,32.93,32.935,32.83,32.935,19
20110401|2011-02-25 10:30,25,32.74,32.925,32.74,32.925,10
20110401|2011-02-25 11:00,25,32.95,32.995,32.89,32.99,16
20110401|2011-02-25 11:30,25,32.985,32.995,32.94,32.94,7
20110401|2011-02-25 12:00,25,32.92,32.985,32.92,32.965,9
20110401|2011-02-25 12:30,25,32.99,33.04,32.99,33.01,9
20110401|2011-02-25 13:00,25,32.98,32.98,32.965,32.965,3
20110401|2011-02-25 13:30,25,33.1,33.155,33.1,33.13,9
20110401|2011-02-25 14:00,25,33.13,33.15,33.13,33.15,4
20110401|2011-02-25 14:30,25,33.17,33.22,33.17,33.205,6
20110401|2011-02-25 15:00,25,33.315,33.335,33.315,33.335,3
20110401|2011-02-25 15:30,25,33.335,33.35,33.335,33.35,2
20110401|2011-02-27 17:00,28,33.375,33.5,33.375,33.5,7
20110401|2011-02-27 17:30,28,33.485,33.5,33.47,33.5,4
20110401|2011-02-27 18:00,28,33.53,33.53,33.525,33.525,2
20110401|2011-02-27 19:00,28,33.42,33.455,33.42,33.455,3
20110401|2011-02-27 19:30,28,33.46,33.46,33.46,33.46,2
20110401|2011-02-27 20:00,28,33.435,33.435,33.425,33.43,4
20110401|2011-02-27 20:30,28,33.465,33.485,33.465,33.485,2
20110401|2011-02-27 21:00,28,33.46,33.46,33.46,33.46,1
20110401|2011-02-27 21:30,28,33.575,33.575,33.525,33.525,3
20110401|2011-02-27 22:30,28,33.475,33.475,33.465,33.465,3
20110401|2011-02-27 23:30,28,33.485,33.51,33.485,33.51,3
20110401|2011-02-28 00:00,28,33.465,33.465,33.465,33.465,1
20110401|2011-02-28 01:00,28,33.665,33.665,33.59,33.59,2
20110401|2011-02-28 01:30,28,33.58,33.58,33.54,33.54,11
20110401|2011-02-28 02:00,28,33.485,33.5,33.385,33.385,8
20110401|2011-02-28 02:30,28,33.375,33.435,33.275,33.435,7
20110401|2011-02-28 03:00,28,33.45,33.46,33.45,33.45,4
20110401|2011-02-28 03:30,28,33.45,33.45,33.34,33.42,3
20110401|2011-02-28 04:00,28,33.33,33.385,33.33,33.38,16
20110401|2011-02-28 04:30,28,33.33,33.34,33.33,33.34,3
20110401|2011-02-28 06:00,28,33.55,33.57,33.55,33.57,7
20110401|2011-02-28 06:30,28,33.61,33.61,33.61,33.61,1
20110401|2011-02-28 07:00,28,33.56,33.58,33.43,33.445,17
20110401|2011-02-28 07:30,28,33.45,33.52,33.45,33.5,3
20110401|2011-02-28 08:00,28,33.43,33.43,33.43,33.43,5
20110401|2011-02-28 08:30,28,33.495,33.55,33.425,33.475,30
20110401|2011-02-28 09:00,28,33.61,33.935,33.61,33.815,53
20110401|2011-02-28 09:30,28,33.865,33.895,33.77,33.84,17
20110401|2011-02-28 10:00,28,33.85,33.885,33.84,33.885,7
20110401|2011-02-28 10:30,28,33.9,33.9,33.81,33.86,15
20110401|2011-02-28 11:00,28,33.855,33.855,33.84,33.84,8
20110401|2011-02-28 11:30,28,33.87,33.92,33.855,33.87,25
20110401|2011-02-28 12:00,28,33.86,33.86,33.565,33.57,20
20110401|2011-02-28 12:30,28,33.505,33.675,33.465,33.675,13
20110401|2011-02-28 13:00,28,33.615,33.645,33.41,33.41,14
20110401|2011-02-28 13:30,28,33.48,33.53,33.4,33.465,13
20110401|2011-02-28 14:00,28,33.4,33.64,33.4,33.63,27
20110401|2011-02-28 14:30,28,33.68,33.87,33.68,33.87,15
20110401|2011-02-28 15:00,28,33.87,33.87,33.765,33.79,7
20110401|2011-02-28 15:30,28,33.845,33.845,33.845,33.845,1
20110401|2011-02-28 16:00,28,33.895,33.92,33.895,33.92,3
20110401|2011-02-28 17:00,1,33.91,33.925,33.885,33.885,6
20110401|2011-02-28 17:30,1,33.86,33.86,33.86,33.86,1
20110401|2011-02-28 18:00,1,33.85,33.85,33.78,33.835,5
20110401|2011-02-28 19:00,1,33.835,33.835,33.835,33.835,1
20110401|2011-02-28 19:30,1,33.86,33.91,33.86,33.91,6
20110401|2011-02-28 20:00,1,33.915,33.915,33.9,33.9,4
20110401|2011-02-28 21:00,1,33.865,33.865,33.865,33.865,1
20110401|2011-02-28 21:30,1,33.85,33.85,33.85,33.85,2
20110401|2011-02-28 22:30,1,33.89,33.89,33.87,33.87,2
20110401|2011-02-28 23:00,1,33.89,33.89,33.89,33.89,1
20110401|2011-03-01 00:00,1,34.08,34.12,34.015,34.09,6
20110401|2011-03-01 00:30,1,34.08,34.085,34.08,34.085,2
20110401|2011-03-01 01:00,1,34.105,34.14,34.105,34.14,2
20110401|2011-03-01 01:30,1,34.095,34.095,33.945,33.965,11
20110401|2011-03-01 02:00,1,34.01,34.03,33.98,33.995,10
20110401|2011-03-01 02:30,1,33.96,34.03,33.96,34.03,4
20110401|2011-03-01 03:00,1,34.04,34.04,34.02,34.02,4
20110401|2011-03-01 03:30,1,34.065,34.095,34.05,34.07,5
20110401|2011-03-01 04:00,1,34.105,34.105,34.06,34.06,5
20110401|2011-03-01 04:30,1,34.15,34.215,34.15,34.215,16
20110401|2011-03-01 05:00,1,34.235,34.245,34.205,34.21,28
20110401|2011-03-01 05:30,1,34.28,34.385,34.25,34.385,6
20110401|2011-03-01 06:00,1,34.4,34.41,34.37,34.37,15
20110401|2011-03-01 06:30,1,34.36,34.46,34.31,34.43,10
20110401|2011-03-01 07:00,1,34.44,34.465,34.26,34.295,41
20110401|2011-03-01 07:30,1,34.34,34.35,34.23,34.295,22
20110401|2011-03-01 08:00,1,34.26,34.36,34.26,34.355,14
20110401|2011-03-01 08:30,1,34.37,34.435,34.33,34.435,20
20110401|2011-03-01 09:00,1,34.365,34.365,34.28,34.305,12
20110401|2011-03-01 09:30,1,34.27,34.36,34.27,34.3,45
20110401|2011-03-01 10:00,1,34.32,34.32,34.25,34.275,9
20110401|2011-03-01 10:30,1,34.37,34.52,34.35,34.47,21
20110401|2011-03-01 11:00,1,34.485,34.5,34.44,34.465,17
20110401|2011-03-01 11:30,1,34.5,34.505,34.32,34.32,9
20110401|2011-03-01 12:00,1,34.405,34.46,34.405,34.46,8
20110401|2011-03-01 12:30,1,34.42,34.42,34.42,34.42,2
20110401|2011-03-01 13:00,1,34.42,34.53,34.42,34.5,11
20110401|2011-03-01 13:30,1,34.505,34.555,34.47,34.47,8
20110401|2011-03-01 14:00,1,34.48,34.605,34.48,34.605,15
20110401|2011-03-01 14:30,1,34.61,34.665,34.61,34.64,22
20110401|2011-03-01 15:00,1,34.65,34.685,34.59,34.685,10
20110401|2011-03-01 15:30,1,34.68,34.68,34.665,34.665,2
20110401|2011-03-01 17:00,2,34.705,34.715,34.695,34.715,4
20110401|2011-03-01 17:30,2,34.705,34.715,34.695,34.715,3
20110401|2011-03-01 18:00,2,34.535,34.64,34.515,34.64,10
20110401|2011-03-01 18:30,2,34.58,34.675,34.58,34.645,5
20110401|2011-03-01 19:00,2,34.6,34.605,34.585,34.605,9
20110401|2011-03-01 19:30,2,34.59,34.59,34.57,34.59,5
20110401|2011-03-01 20:30,2,34.565,34.565,34.535,34.535,4
20110401|2011-03-01 21:00,2,34.5,34.5,34.45,34.475,8
20110401|2011-03-01 21:30,2,34.5,34.5,34.5,34.5,2
20110401|2011-03-01 22:30,2,34.555,34.555,34.555,34.555,1
20110401|2011-03-01 23:00,2,34.52,34.555,34.52,34.555,2
20110401|2011-03-02 00:30,2,34.525,34.525,34.525,34.525,1
20110401|2011-03-02 02:30,2,34.465,34.465,34.44,34.44,2
20110401|2011-03-02 04:00,2,34.495,34.495,34.495,34.495,1
20110401|2011-03-02 04:30,2,34.455,34.6,34.455,34.6,11
20110401|2011-03-02 05:00,2,34.6,34.6,34.57,34.58,8
20110401|2011-03-02 05:30,2,34.575,34.76,34.575,34.73,8
20110401|2011-03-02 06:00,2,34.74,34.75,34.67,34.745,14
20110401|2011-03-02 06:30,2,34.71,34.71,34.675,34.69,4
20110401|2011-03-02 07:00,2,34.72,34.855,34.675,34.855,31
20110401|2011-03-02 07:30,2,34.825,34.84,34.775,34.825,21
20110401|2011-03-02 08:00,2,34.82,34.82,34.79,34.795,7
20110401|2011-03-02 08:30,2,34.865,34.87,34.8,34.82,15
20110401|2011-03-02 09:00,2,34.82,34.83,34.675,34.77,36
20110401|2011-03-02 09:30,2,34.77,34.835,34.7,34.8,37
20110401|2011-03-02 10:00,2,34.795,34.835,34.795,34.825,4
20110401|2011-03-02 10:30,2,34.835,34.955,34.835,34.955,8
20110401|2011-03-02 11:00,2,34.925,34.925,34.78,34.885,14
20110401|2011-03-02 11:30,2,34.81,34.81,34.785,34.785,2
20110401|2011-03-02 12:00,2,34.795,34.845,34.765,34.805,27
20110401|2011-03-02 12:30,2,34.8,34.8,34.75,34.75,5
20110401|2011-03-02 13:00,2,34.56,34.62,34.49,34.6,20
20110401|2011-03-02 13:30,2,34.57,34.57,34.22,34.375,36
20110401|2011-03-02 14:00,2,34.325,34.54,34.325,34.48,15
20110401|2011-03-02 14:30,2,34.53,34.58,34.525,34.57,7
20110401|2011-03-02 15:00,2,34.6,34.675,34.6,34.675,6
20110401|2011-03-02 15:30,2,34.65,34.65,34.65,34.65,1
20110401|2011-03-02 16:00,2,34.65,34.65,34.625,34.625,3
20110401|2011-03-02 17:30,3,34.58,34.58,34.57,34.58,3
20110401|2011-03-02 18:30,3,34.49,34.49,34.47,34.47,2
20110401|2011-03-02 19:00,3,34.545,34.55,34.545,34.55,2
20110401|2011-03-02 19:30,3,34.52,34.53,34.52,34.53,2
20110401|2011-03-02 20:30,3,34.61,34.61,34.61,34.61,1
20110401|2011-03-02 21:00,3,34.64,34.645,34.64,34.645,5
20110401|2011-03-02 21:30,3,34.71,34.715,34.71,34.715,2
20110401|2011-03-02 22:30,3,34.755,34.78,34.755,34.78,6
20110401|2011-03-02 23:00,3,34.82,34.905,34.82,34.905,5
20110401|2011-03-02 23:30,3,34.9,34.9,34.54,34.54,13
20110401|2011-03-03 00:00,3,34.62,34.62,34.405,34.51,32
20110401|2011-03-03 00:30,3,34.38,34.495,34.365,34.495,8
20110401|2011-03-03 01:00,3,34.485,34.485,34.485,34.485,1
20110401|2011-03-03 02:00,3,34.49,34.52,34.48,34.52,21
20110401|2011-03-03 03:00,3,34.63,34.63,34.63,34.63,1
20110401|2011-03-03 03:30,3,34.67,34.71,34.67,34.71,2
20110401|2011-03-03 04:00,3,34.64,34.64,34.605,34.605,2
20110401|2011-03-03 04:30,3,34.66,34.66,34.495,34.5,5
20110401|2011-03-03 05:30,3,34.525,34.525,34.525,34.525,5
20110401|2011-03-03 06:00,3,34.52,34.52,34.5,34.5,2
20110401|2011-03-03 06:30,3,34.445,34.455,34.365,34.405,16
20110401|2011-03-03 07:00,3,34.485,34.51,34.485,34.51,21
20110401|2011-03-03 07:30,3,34.49,34.49,34.205,34.475,47
20110401|2011-03-03 08:00,3,34.44,34.55,34.42,34.42,31
20110401|2011-03-03 08:30,3,34.365,34.405,34.285,34.285,19
20110401|2011-03-03 09:00,3,34.36,34.415,34.315,34.415,11
20110401|2011-03-03 09:30,3,34.495,34.545,34.455,34.545,13
20110401|2011-03-03 10:00,3,34.58,34.58,34.4,34.485,10
20110401|2011-03-03 10:30,3,34.48,34.48,34.48,34.48,2
20110401|2011-03-03 11:00,3,34.38,34.38,34.035,34.19,93
20110401|2011-03-03 11:30,3,34.165,34.365,34.1,34.23,31
20110401|2011-03-03 12:00,3,34.195,34.32,34.195,34.32,3
20110401|2011-03-03 13:00,3,34.32,34.34,34.315,34.34,13
20110401|2011-03-03 13:30,3,34.32,34.32,34.265,34.265,4
20110401|2011-03-03 14:00,3,34.22,34.22,34.14,34.21,11
20110401|2011-03-03 14:30,3,34.15,34.17,34.06,34.16,28
20110401|2011-03-03 15:00,3,34.2,34.2,34.2,34.2,1
20110401|2011-03-03 15:30,3,34.21,34.215,34.21,34.215,2
20110401|2011-03-03 18:00,4,34.29,34.435,34.29,34.435,5
20110401|2011-03-03 18:30,4,34.42,34.43,34.39,34.39,7
20110401|2011-03-03 19:00,4,34.415,34.415,34.415,34.415,5
20110401|2011-03-03 19:30,4,34.445,34.5,34.445,34.5,2
20110401|2011-03-03 20:30,4,34.36,34.37,34.36,34.37,2
20110401|2011-03-03 22:00,4,34.415,34.415,34.415,34.415,1
20110401|2011-03-03 22:30,4,34.445,34.445,34.445,34.445,1
20110401|2011-03-04 00:00,4,34.45,34.45,34.45,34.45,4
20110401|2011-03-04 01:30,4,34.455,34.455,34.455,34.455,1
20110401|2011-03-04 03:00,4,34.52,34.575,34.52,34.575,4
20110401|2011-03-04 03:30,4,34.54,34.54,34.54,34.54,1
20110401|2011-03-04 04:30,4,34.485,34.485,34.485,34.485,1
20110401|2011-03-04 05:30,4,34.435,34.435,34.43,34.435,3
20110401|2011-03-04 06:00,4,34.41,34.41,34.41,34.41,1
20110401|2011-03-04 06:30,4,34.445,34.445,34.445,34.445,1
20110401|2011-03-04 07:00,4,34.485,34.53,34.47,34.53,19
20110401|2011-03-04 07:30,4,34.515,34.67,34.46,34.47,33
20110401|2011-03-04 08:00,4,34.51,34.655,34.51,34.655,21
20110401|2011-03-04 08:30,4,34.745,35.155,34.745,35.065,68
20110401|2011-03-04 09:00,4,35.1,35.27,35.055,35.265,84
20110401|2011-03-04 09:30,4,35.25,35.315,35.16,35.225,30
20110401|2011-03-04 10:00,4,35.215,35.235,35.135,35.19,26
20110401|2011-03-04 10:30,4,35.215,35.26,35.215,35.26,6
20110401|2011-03-04 11:00,4,35.24,35.33,35.2,35.2,12
20110401|2011-03-04 11:30,4,35.18,35.22,35.18,35.22,7
20110401|2011-03-04 12:00,4,35.245,35.395,35.245,35.26,15
20110401|2011-03-04 12:30,4,35.335,35.335,35.305,35.31,11
20110401|2011-03-04 13:00,4,35.295,35.335,35.295,35.32,8
20110401|2011-03-04 13:30,4,35.32,35.435,35.32,35.435,6
20110401|2011-03-04 14:00,4,35.405,35.53,35.405,35.515,13
20110401|2011-03-04 14:30,4,35.5,35.53,35.5,35.52,5
20110401|2011-03-04 15:00,4,35.51,35.56,35.51,35.56,2
20110401|2011-03-04 15:30,4,35.58,35.62,35.56,35.62,5
20110401|2011-03-04 16:00,4,35.61,35.61,35.61,35.61,1
20110401|2011-03-06 17:00,7,35.68,35.72,35.61,35.72,25
20110401|2011-03-06 17:30,7,35.755,35.9,35.755,35.9,12
20110401|2011-03-06 18:30,7,35.885,35.885,35.885,35.885,6
20110401|2011-03-06 19:00,7,35.935,35.935,35.935,35.935,1
20110401|2011-03-06 19:30,7,35.965,35.97,35.96,35.97,4
20110401|2011-03-06 20:00,7,35.99,36.245,35.99,36.245,18
20110401|2011-03-06 20:30,7,36.28,36.31,36.255,36.305,14
20110401|2011-03-06 21:00,7,36.36,36.385,36.315,36.385,7
20110401|2011-03-06 21:30,7,36.34,36.34,36.215,36.28,7
20110401|2011-03-06 22:00,7,36.26,36.26,36.075,36.26,21
20110401|2011-03-06 22:30,7,36.18,36.21,36.18,36.21,2
20110401|2011-03-06 23:00,7,36.2,36.205,36.18,36.18,4
20110401|2011-03-06 23:30,7,36.235,36.235,36.21,36.21,3
20110401|2011-03-07 00:00,7,36.265,36.32,36.265,36.275,7
20110401|2011-03-07 00:30,7,36.305,36.305,36.24,36.245,9
20110401|2011-03-07 01:00,7,36.31,36.34,36.305,36.34,3
20110401|2011-03-07 01:30,7,36.315,36.53,36.315,36.53,6
20110401|2011-03-07 02:00,7,36.375,36.41,36.27,36.315,8
20110401|2011-03-07 02:30,7,36.3,36.3,36.29,36.29,3
20110401|2011-03-07 03:00,7,36.395,36.405,36.375,36.405,5
20110401|2011-03-07 03:30,7,36.43,36.515,36.415,36.515,5
20110401|2011-03-07 04:00,7,36.445,36.445,36.445,36.445,1
20110401|2011-03-07 05:00,7,36.45,36.59,36.45,36.57,14
20110401|2011-03-07 05:30,7,36.595,36.6,36.48,36.56,7
20110401|2011-03-07 06:00,7,36.57,36.6,36.57,36.6,3
20110401|2011-03-07 06:30,7,36.63,36.69,36.63,36.69,11
20110401|2011-03-07 07:00,7,36.675,36.7,36.46,36.47,22
20110401|2011-03-07 07:30,7,36.37,36.47,36.32,36.47,46
20110401|2011-03-07 08:00,7,36.535,36.535,36.315,36.315,8
20110401|2011-03-07 08:30,7,36.325,36.37,36.05,36.3,123
20110401|2011-03-07 09:00,7,36.33,36.59,36.33,36.45,66
20110401|2011-03-07 09:30,7,36.53,36.615,36.355,36.355,38
20110401|2011-03-07 10:00,7,36.31,36.37,36.21,36.21,43
20110401|2011-03-07 10:30,7,36.205,36.245,35.895,36.02,61
20110401|2011-03-07 11:00,7,36.015,36.075,35.985,36.055,18
20110401|2011-03-07 11:30,7,36.08,36.195,36.06,36.09,22
20110401|2011-03-07 12:00,7,36.01,36.03,35.84,35.94,29
20110401|2011-03-07 12:30,7,35.925,36.14,35.925,36.005,22
20110401|2011-03-07 13:00,7,36.015,36.05,36.015,36.05,6
20110401|2011-03-07 13:30,7,36,36.015,35.94,35.94,7
20110401|2011-03-07 14:00,7,36.05,36.155,36,36.135,28
20110401|2011-03-07 14:30,7,36.065,36.085,36.035,36.085,11
20110401|2011-03-07 15:00,7,36.085,36.085,35.99,35.99,16
20110401|2011-03-07 15:30,7,36,36,35.865,35.88,6
20110401|2011-03-07 17:00,8,35.84,35.865,35.84,35.865,6
20110401|2011-03-07 17:30,8,35.895,35.895,35.895,35.895,1
20110401|2011-03-07 18:00,8,35.845,35.895,35.84,35.895,7
20110401|2011-03-07 18:30,8,35.91,35.925,35.9,35.9,10
20110401|2011-03-07 19:00,8,35.935,35.935,35.935,35.935,1
20110401|2011-03-07 19:30,8,35.9,35.9,35.68,35.715,8
20110401|2011-03-07 20:00,8,35.715,35.715,35.68,35.715,7
20110401|2011-03-07 20:30,8,35.72,35.88,35.72,35.88,5
20110401|2011-03-07 21:00,8,35.905,35.905,35.9,35.9,5
20110401|2011-03-07 21:30,8,35.78,35.82,35.78,35.82,2
20110401|2011-03-07 22:00,8,35.81,35.92,35.795,35.895,51
20110401|2011-03-07 23:00,8,35.7,35.78,35.7,35.77,10
20110401|2011-03-07 23:30,8,35.755,35.755,35.68,35.68,3
20110401|2011-03-08 00:00,8,35.685,35.685,35.51,35.57,22
20110401|2011-03-08 00:30,8,35.63,35.69,35.63,35.69,7
20110401|2011-03-08 01:30,8,35.685,35.685,35.685,35.685,1
20110401|2011-03-08 02:00,8,35.81,35.81,35.8,35.8,2
20110401|2011-03-08 02:30,8,35.81,35.85,35.81,35.85,3
20110401|2011-03-08 03:00,8,35.915,35.915,35.915,35.915,1
20110401|2011-03-08 03:30,8,36.035,36.035,36.02,36.02,2
20110401|2011-03-08 04:00,8,36.17,36.305,36.17,36.305,8
20110401|2011-03-08 04:30,8,36.3,36.445,36.3,36.36,8
20110401|2011-03-08 05:00,8,36.375,36.375,36.375,36.375,1
20110401|2011-03-08 05:30,8,36.35,36.46,36.35,36.455,60
20110401|2011-03-08 06:00,8,36.385,36.385,36.1,36.1,30
20110401|2011-03-08 06:30,8,36.225,36.235,36.195,36.235,3
20110401|2011-03-08 07:00,8,36.175,36.175,36.1,36.12,3
20110401|2011-03-08 07:30,8,36.15,36.25,36.075,36.25,8
20110401|2011-03-08 08:00,8,36.14,36.15,36.05,36.075,20
20110401|2011-03-08 08:30,8,36,36,35.665,35.76,66
20110401|2011-03-08 09:00,8,35.775,35.995,35.675,35.975,74
20110401|2011-03-08 09:30,8,35.91,35.95,35.855,35.895,33
20110401|2011-03-08 10:00,8,35.9,35.955,35.87,35.895,17
20110401|2011-03-08 10:30,8,35.87,35.89,35.685,35.685,16
20110401|2011-03-08 11:00,8,35.77,35.81,35.715,35.805,20
20110401|2011-03-08 11:30,8,35.815,35.815,35.815,35.815,1
20110401|2011-03-08 12:00,8,35.78,35.78,35.6,35.73,21
20110401|2011-03-08 12:30,8,35.68,35.79,35.68,35.79,5
20110401|2011-03-08 13:00,8,35.795,35.81,35.795,35.805,6
20110401|2011-03-08 13:30,8,35.845,35.93,35.845,35.925,10
20110401|2011-03-08 14:00,8,35.95,35.995,35.95,35.995,4
20110401|2011-03-08 14:30,8,36.055,36.055,36.005,36.005,2
20110401|2011-03-08 15:00,8,36.035,36.04,36.035,36.04,3
20110401|2011-03-08 17:00,9,36.11,36.125,36.015,36.125,8
20110401|2011-03-08 18:00,9,36.08,36.08,36.08,36.08,2
20110401|2011-03-08 18:30,9,36.05,36.05,36.05,36.05,1
20110401|2011-03-08 19:30,9,36.12,36.12,36.12,36.12,1
20110401|2011-03-08 20:00,9,36.13,36.15,36.13,36.145,5
20110401|2011-03-08 21:00,9,36.01,36.01,36.01,36.01,1
20110401|2011-03-08 21:30,9,35.95,35.95,35.87,35.87,4
20110401|2011-03-08 22:00,9,35.91,35.91,35.875,35.895,4
20110401|2011-03-08 23:30,9,35.81,35.81,35.81,35.81,1
20110401|2011-03-09 00:30,9,36.045,36.045,35.97,35.985,5
20110401|2011-03-09 01:00,9,35.94,35.95,35.94,35.95,2
20110401|2011-03-09 01:30,9,35.98,35.98,35.98,35.98,1
20110401|2011-03-09 02:30,9,35.88,35.88,35.88,35.88,1
20110401|2011-03-09 03:00,9,35.9,35.96,35.9,35.93,8
20110401|2011-03-09 03:30,9,36.045,36.13,36.045,36.13,5
20110401|2011-03-09 04:00,9,36.2,36.2,36.2,36.2,5
20110401|2011-03-09 04:30,9,36.16,36.16,36.105,36.105,7
20110401|2011-03-09 05:00,9,36.18,36.18,36.165,36.175,6
20110401|2011-03-09 05:30,9,36.14,36.24,36.14,36.24,41
20110401|2011-03-09 06:00,9,36.29,36.295,36.2,36.2,15
20110401|2011-03-09 06:30,9,36.265,36.29,36.165,36.185,12
20110401|2011-03-09 07:00,9,36.365,36.365,36.365,36.365,3
20110401|2011-03-09 07:30,9,36.31,36.38,36.285,36.32,12
20110401|2011-03-09 08:00,9,36.32,36.405,36.315,36.405,10
20110401|2011-03-09 08:30,9,36.345,36.345,35.925,35.925,56
20110401|2011-03-09 09:00,9,35.94,36.245,35.94,36.22,15
20110401|2011-03-09 09:30,9,36.19,36.19,36.07,36.085,9
20110401|2011-03-09 10:00,9,36.04,36.04,35.73,35.73,78
20110401|2011-03-09 10:30,9,35.75,35.86,35.64,35.86,77
20110401|2011-03-09 11:00,9,35.87,35.935,35.84,35.84,24
20110401|2011-03-09 11:30,9,35.93,36.04,35.84,36,31
20110401|2011-03-09 12:00,9,35.93,36.055,35.915,36.01,67
20110401|2011-03-09 12:30,9,36.03,36.23,36.03,36.19,22
20110401|2011-03-09 13:00,9,36.135,36.135,36.095,36.1,5
20110401|2011-03-09 13:30,9,36.095,36.15,36.095,36.135,15
20110401|2011-03-09 14:00,9,36.03,36.06,36.025,36.06,5
20110401|2011-03-09 14:30,9,36.045,36.105,36.045,36.105,5
20110401|2011-03-09 15:00,9,36.13,36.13,36.13,36.13,1
20110401|2011-03-09 15:30,9,36.12,36.12,36.12,36.12,1
20110401|2011-03-09 17:00,10,36.14,36.14,36.14,36.14,1
20110401|2011-03-09 18:00,10,36,36,35.915,35.97,5
20110401|2011-03-09 18:30,10,35.93,35.93,35.88,35.88,2
20110401|2011-03-09 19:00,10,35.9,35.935,35.9,35.935,7
20110401|2011-03-09 20:00,10,35.92,35.95,35.92,35.95,2
20110401|2011-03-09 20:30,10,35.96,36.015,35.96,36.015,2
20110401|2011-03-09 21:00,10,36.01,36.01,35.97,35.97,5
20110401|2011-03-09 21:30,10,36.035,36.035,36.035,36.035,1
20110401|2011-03-09 22:30,10,36.09,36.1,36.09,36.1,2
20110401|2011-03-09 23:00,10,36.055,36.06,36.055,36.06,4
20110401|2011-03-09 23:30,10,36.115,36.115,36.115,36.115,1
20110401|2011-03-10 00:00,10,36.085,36.085,36.085,36.085,1
20110401|2011-03-10 00:30,10,36.175,36.175,36.175,36.175,1
20110401|2011-03-10 01:30,10,35.855,35.855,35.855,35.855,1
20110401|2011-03-10 02:00,10,35.845,35.845,35.725,35.725,10
20110401|2011-03-10 02:30,10,35.8,35.835,35.715,35.715,4
20110401|2011-03-10 03:00,10,35.75,35.76,35.75,35.76,2
20110401|2011-03-10 03:30,10,35.8,35.8,35.73,35.73,9
20110401|2011-03-10 04:00,10,35.74,35.745,35.64,35.745,6
20110401|2011-03-10 05:00,10,35.685,35.69,35.62,35.64,14
20110401|2011-03-10 05:30,10,35.38,35.38,35.19,35.19,52
20110401|2011-03-10 06:00,10,35.11,35.31,35.075,35.31,65
20110401|2011-03-10 06:30,10,35.32,35.325,35.14,35.285,24
20110401|2011-03-10 07:00,10,35.28,35.3,35.2,35.3,12
20110401|2011-03-10 07:30,10,35.35,35.44,35.265,35.32,23
20110401|2011-03-10 08:00,10,35.36,35.395,35.28,35.295,30
20110401|2011-03-10 08:30,10,35.2,35.2,34.885,35.145,57
20110401|2011-03-10 09:00,10,35.055,35.14,34.95,35.015,52
20110401|2011-03-10 09:30,10,34.945,34.945,34.67,34.92,86
20110401|2011-03-10 10:00,10,34.88,35.065,34.88,34.97,25
20110401|2011-03-10 10:30,10,34.95,34.975,34.745,34.935,99
20110401|2011-03-10 11:00,10,34.91,34.925,34.83,34.88,8
20110401|2011-03-10 11:30,10,34.855,34.86,34.785,34.86,16
20110401|2011-03-10 12:00,10,34.99,35.21,34.985,35.21,19
20110401|2011-03-10 12:30,10,35.3,35.3,35.19,35.2,7
20110401|2011-03-10 13:00,10,35.195,35.205,35.195,35.205,3
20110401|2011-03-10 13:30,10,35.24,35.355,35.24,35.34,24
20110401|2011-03-10 14:00,10,35.34,35.34,35.255,35.265,27
20110401|2011-03-10 14:30,10,35.2,35.2,35.14,35.18,34
20110401|2011-03-10 15:00,10,35.19,35.27,35.19,35.27,4
20110401|2011-03-10 15:30,10,35.32,35.32,35.32,35.32,1
20110401|2011-03-10 20:00,11,35.435,35.435,35.4,35.4,4
20110401|2011-03-10 20:30,11,35.46,35.46,35.395,35.395,3
20110401|2011-03-10 21:00,11,35.34,35.34,35.34,35.34,1
20110401|2011-03-10 22:30,11,35.2,35.2,35.185,35.185,2
20110401|2011-03-10 23:00,11,35.1,35.1,35.1,35.1,1
20110401|2011-03-11 00:00,11,35.1,35.1,35.1,35.1,1
20110401|2011-03-11 00:30,11,35.125,35.125,35.125,35.125,1
20110401|2011-03-11 01:00,11,35.145,35.185,35.145,35.185,6
20110401|2011-03-11 01:30,11,35.345,35.345,35.165,35.165,20
20110401|2011-03-11 02:00,11,35.23,35.23,35.205,35.205,2
20110401|2011-03-11 02:30,11,35.26,35.33,35.05,35.05,7
20110401|2011-03-11 03:00,11,35.16,35.16,35.14,35.14,5
20110401|2011-03-11 03:30,11,35.14,35.15,34.53,34.6,46
20110401|2011-03-11 04:00,11,34.46,34.515,34.4,34.5,36
20110401|2011-03-11 04:30,11,34.47,34.57,34.43,34.47,43
20110401|2011-03-11 05:00,11,34.5,34.5,34.235,34.235,52
20110401|2011-03-11 05:30,11,34.27,34.305,34.12,34.14,20
20110401|2011-03-11 06:00,11,34.065,34.255,34.065,34.255,22
20110401|2011-03-11 06:30,11,34.28,34.44,34.25,34.38,24
20110401|2011-03-11 07:00,11,34.5,34.54,34.4,34.42,16
20110401|2011-03-11 07:30,11,34.53,34.58,34.525,34.525,15
20110401|2011-03-11 08:00,11,34.615,34.615,34.18,34.18,56
20110401|2011-03-11 08:30,11,34.175,34.605,34.175,34.6,58
20110401|2011-03-11 09:00,11,34.58,34.88,34.53,34.795,36
20110401|2011-03-11 09:30,11,34.82,34.96,34.82,34.845,76
20110401|2011-03-11 10:00,11,34.915,35.185,34.91,35.18,67
20110401|2011-03-11 10:30,11,35.11,35.82,35.11,35.76,83
20110401|2011-03-11 11:00,11,35.8,35.85,35.64,35.8,94
20110401|2011-03-11 11:30,11,35.8,35.98,35.715,35.845,118
20110401|2011-03-11 12:00,11,35.885,35.98,35.845,35.98,36
20110401|2011-03-11 12:30,11,36,36.165,35.975,36.03,59
20110401|2011-03-11 13:00,11,35.965,36,35.9,36,8
20110401|2011-03-11 13:30,11,36.04,36.04,35.905,35.955,17
20110401|2011-03-11 14:00,11,35.9,35.9,35.8,35.85,13
20110401|2011-03-11 14:30,11,35.905,35.905,35.86,35.86,6
20110401|2011-03-11 15:00,11,35.875,35.875,35.875,35.875,1
20110401|2011-03-11 15:30,11,35.925,35.925,35.92,35.92,2
20110401|2011-03-11 16:00,11,35.92,35.92,35.92,35.92,1
20110401|2011-03-13 17:00,14,36.335,36.42,36.25,36.25,15
20110401|2011-03-13 17:30,14,36.35,36.5,36.32,36.325,8
20110401|2011-03-13 18:00,14,36.345,36.345,36.175,36.21,9
20110401|2011-03-13 18:30,14,36.34,36.34,36.33,36.33,2
20110401|2011-03-13 19:00,14,36.33,36.39,36.33,36.385,4
20110401|2011-03-13 19:30,14,36.42,36.425,36.385,36.4,5
20110401|2011-03-13 20:00,14,36.4,36.405,36.305,36.31,5
20110401|2011-03-13 20:30,14,36.305,36.315,36.25,36.25,5
20110401|2011-03-13 21:00,14,35.825,35.88,35.725,35.88,8
20110401|2011-03-13 21:30,14,35.52,35.8,35.52,35.685,4
20110401|2011-03-13 22:00,14,35.84,35.84,35.84,35.84,1
20110401|2011-03-13 23:00,14,35.87,35.875,35.87,35.87,4
20110401|2011-03-13 23:30,14,35.685,35.685,35.61,35.685,4
20110401|2011-03-14 00:00,14,35.73,35.86,35.73,35.78,49
20110401|2011-03-14 00:30,14,35.83,35.83,35.83,35.83,2
20110401|2011-03-14 01:00,14,35.985,35.985,35.865,35.865,9
20110401|2011-03-14 01:30,14,35.84,35.84,35.775,35.775,3
20110401|2011-03-14 02:00,14,35.9,35.99,35.9,35.985,5
20110401|2011-03-14 02:30,14,35.975,35.975,35.92,35.965,3
20110401|2011-03-14 03:00,14,36.055,36.065,35.645,35.67,19
20110401|2011-03-14 03:30,14,35.67,35.805,35.67,35.765,7
20110401|2011-03-14 04:00,14,35.775,35.8,35.775,35.8,4
20110401|2011-03-14 04:30,14,35.8,35.915,35.8,35.86,5
20110401|2011-03-14 05:00,14,35.765,35.765,35.72,35.765,7
20110401|2011-03-14 05:30,14,35.775,35.875,35.76,35.875,12
20110401|2011-03-14 06:00,14,36.065,36.08,35.945,35.945,12
20110401|2011-03-14 06:30,14,36.03,36.115,36.03,36.1,16
20110401|2011-03-14 07:00,14,36.18,36.205,35.88,35.91,8
20110401|2011-03-14 07:30,14,35.9,36.005,35.9,36.005,14
20110401|2011-03-14 08:00,14,35.955,35.965,35.89,35.965,13
20110401|2011-03-14 08:30,14,36.005,36.235,35.985,36.18,19
20110401|2011-03-14 09:00,14,36.025,36.045,35.93,35.93,4
20110401|2011-03-14 09:30,14,35.96,35.96,35.67,35.67,9
20110401|2011-03-14 10:00,14,35.78,35.865,35.78,35.855,12
20110401|2011-03-14 10:30,14,36.05,36.1,36.05,36.09,8
20110401|2011-03-14 11:00,14,36.12,36.12,35.935,35.935,11
20110401|2011-03-14 11:30,14,35.97,35.97,35.78,35.78,8
20110401|2011-03-14 12:00,14,35.9,35.905,35.855,35.855,3
20110401|2011-03-14 12:30,14,35.91,35.91,35.91,35.91,1
20110401|2011-03-14 13:00,14,35.86,35.92,35.86,35.875,15
20110401|2011-03-14 13:30,14,35.905,35.905,35.855,35.905,8
20110401|2011-03-14 14:00,14,35.885,35.885,35.885,35.885,1
20110401|2011-03-14 14:30,14,35.855,35.855,35.85,35.85,6
20110401|2011-03-14 15:00,14,35.85,35.85,35.85,35.85,2
20110401|2011-03-14 15:30,14,35.91,35.91,35.91,35.91,1
20110401|2011-03-14 16:00,14,35.92,35.92,35.92,35.92,2
20110401|2011-03-14 17:00,15,35.905,35.905,35.905,35.905,1
20110401|2011-03-14 18:00,15,35.855,35.855,35.855,35.855,1
20110401|2011-03-14 18:30,15,35.845,35.85,35.845,35.85,2
20110401|2011-03-14 19:30,15,35.83,35.845,35.83,35.845,6
20110401|2011-03-14 20:00,15,35.8,35.82,35.73,35.73,7
20110401|2011-03-14 20:30,15,35.77,35.78,35.77,35.78,3
20110401|2011-03-14 21:00,15,35.72,35.83,35.72,35.72,3
20110401|2011-03-14 21:30,15,35.6,35.77,35.595,35.595,14
20110401|2011-03-14 22:00,15,35.71,35.71,35.71,35.71,1
20110401|2011-03-14 22:30,15,35.495,35.495,35.28,35.39,25
20110401|2011-03-14 23:00,15,35.38,35.38,34.69,34.935,21
20110401|2011-03-14 23:30,15,35,35.08,34.96,35,25
20110401|2011-03-15 00:00,15,35.08,35.1,35.08,35.1,3
20110401|2011-03-15 00:30,15,35.145,35.165,35.13,35.13,4
20110401|2011-03-15 01:00,15,35.125,35.195,35.105,35.12,14
20110401|2011-03-15 01:30,15,35.18,35.28,35.17,35.28,29
20110401|2011-03-15 02:00,15,35.195,35.215,35.19,35.19,39
20110401|2011-03-15 02:30,15,35.2,35.2,35.2,35.2,1
20110401|2011-03-15 03:00,15,35.235,35.235,35.195,35.2,5
20110401|2011-03-15 03:30,15,35.21,35.21,35.15,35.16,3
20110401|2011-03-15 04:00,15,35.055,35.055,34.72,34.72,9
20110401|2011-03-15 04:30,15,34.73,34.845,34.71,34.71,9
20110401|2011-03-15 05:00,15,34.58,34.705,34.58,34.65,14
20110401|2011-03-15 05:30,15,34.6,34.7,34.6,34.7,6
20110401|2011-03-15 06:00,15,34.75,34.825,34.75,34.825,11
20110401|2011-03-15 06:30,15,34.655,34.735,34.2,34.36,47
20110401|2011-03-15 07:00,15,34.26,34.26,33.695,33.695,90
20110401|2011-03-15 07:30,15,33.65,34.005,33.595,34.005,56
20110401|2011-03-15 08:00,15,33.985,34.15,33.965,34.01,26
20110401|2011-03-15 08:30,15,33.985,34.21,33.915,33.99,41
20110401|2011-03-15 09:00,15,34.08,34.365,34.08,34.365,27
20110401|2011-03-15 09:30,15,34.34,34.665,34.315,34.665,48
20110401|2011-03-15 10:00,15,34.715,34.765,34.545,34.645,39
20110401|2011-03-15 10:30,15,34.58,34.58,34.285,34.355,21
20110401|2011-03-15 11:00,15,34.35,34.57,34.35,34.49,21
20110401|2011-03-15 11:30,15,34.535,34.535,34.235,34.29,15
20110401|2011-03-15 12:00,15,34.11,34.19,34.085,34.18,17
20110401|2011-03-15 12:30,15,34.165,34.395,34.165,34.395,8
20110401|2011-03-15 13:00,15,34.32,34.335,34.27,34.27,13
20110401|2011-03-15 13:30,15,34.34,34.34,34.285,34.29,18
20110401|2011-03-15 14:00,15,34.34,34.58,34.335,34.55,20
20110401|2011-03-15 14:30,15,34.53,34.53,34.44,34.445,13
20110401|2011-03-15 15:00,15,34.435,34.435,34.335,34.4,5
20110401|2011-03-15 15:30,15,34.39,34.39,34.215,34.215,4
20110401|2011-03-15 17:00,16,34.23,34.33,34.23,34.33,5
20110401|2011-03-15 17:30,16,34.335,34.34,34.32,34.34,3
20110401|2011-03-15 18:00,16,34.12,34.255,34.12,34.175,6
20110401|2011-03-15 18:30,16,34.16,34.245,34.135,34.245,20
20110401|2011-03-15 19:00,16,34.225,34.335,34.195,34.335,8
20110401|2011-03-15 19:30,16,34.435,34.445,34.315,34.315,3
20110401|2011-03-15 20:00,16,34.365,34.415,34.365,34.405,6
20110401|2011-03-15 20:30,16,34.36,34.415,34.36,34.415,4
20110401|2011-03-15 21:00,16,34.315,34.315,34.27,34.28,12
20110401|2011-03-15 21:30,16,34.26,34.35,34.26,34.35,9
20110401|2011-03-15 22:00,16,34.13,34.155,33.95,33.95,20
20110401|2011-03-15 22:30,16,33.985,34.105,33.985,34.075,6
20110401|2011-03-16 00:30,16,34.23,34.23,34.23,34.23,1
20110401|2011-03-16 01:00,16,34.34,34.34,34.27,34.27,2
20110401|2011-03-16 02:00,16,34.5,34.5,34.38,34.38,4
20110401|2011-03-16 02:30,16,34.455,34.46,34.365,34.365,18
20110401|2011-03-16 03:00,16,34.325,34.375,34.31,34.31,6
20110401|2011-03-16 03:30,16,34.4,34.42,34.37,34.415,9
20110401|2011-03-16 04:00,16,34.425,34.425,34.425,34.425,1
20110401|2011-03-16 04:30,16,34.375,34.39,34.34,34.34,7
20110401|2011-03-16 05:00,16,34.24,34.31,34.145,34.31,6
20110401|2011-03-16 05:30,16,34.275,34.3,34.275,34.3,3
20110401|2011-03-16 06:00,16,34.36,34.36,34.36,34.36,1
20110401|2011-03-16 06:30,16,34.455,34.655,34.455,34.655,5
20110401|2011-03-16 07:00,16,34.7,34.74,34.64,34.64,9
20110401|2011-03-16 07:30,16,34.645,34.645,34.56,34.6,11
20110401|2011-03-16 08:00,16,34.685,34.685,34.565,34.57,12
20110401|2011-03-16 08:30,16,34.52,34.895,34.495,34.83,22
20110401|2011-03-16 09:00,16,34.835,34.97,34.835,34.895,22
20110401|2011-03-16 09:30,16,34.94,35.05,34.9,35.015,10
20110401|2011-03-16 10:00,16,34.75,34.8,34.44,34.8,23
20110401|2011-03-16 10:30,16,34.88,34.89,34.59,34.645,13
20110401|2011-03-16 11:00,16,34.66,34.66,34.52,34.55,8
20110401|2011-03-16 11:30,16,34.55,34.565,34.49,34.565,4
20110401|2011-03-16 12:00,16,34.425,34.425,34.425,34.425,1
20110401|2011-03-16 12:30,16,34.4,34.4,34.25,34.345,6
20110401|2011-03-16 13:00,16,34.265,34.265,33.89,34.065,53
20110401|2011-03-16 13:30,16,34.12,34.32,34.12,34.32,4
20110401|2011-03-16 14:00,16,34.215,34.215,34.175,34.175,2
20110401|2011-03-16 14:30,16,34.175,34.29,34.175,34.2,15
20110401|2011-03-16 15:00,16,34.14,34.14,34.14,34.14,2
20110401|2011-03-16 17:00,17,34.045,34.045,33.895,33.895,3
20110401|2011-03-16 18:00,17,33.81,33.81,33.81,33.81,1
20110401|2011-03-16 18:30,17,33.775,33.81,33.77,33.81,3
20110401|2011-03-16 19:00,17,33.76,33.96,33.75,33.96,4
20110401|2011-03-16 20:30,17,33.83,33.83,33.645,33.725,8
20110401|2011-03-16 21:00,17,33.745,33.81,33.745,33.81,3
20110401|2011-03-16 23:30,17,34.05,34.09,34.05,34.09,4
20110401|2011-03-17 00:00,17,34.11,34.11,34.11,34.11,1
20110401|2011-03-17 02:00,17,34.045,34.045,34.045,34.045,1
20110401|2011-03-17 02:30,17,34.225,34.28,34.215,34.215,4
20110401|2011-03-17 03:00,17,34.195,34.195,34.195,34.195,3
20110401|2011-03-17 03:30,17,34.15,34.255,34.085,34.22,10
20110401|2011-03-17 04:00,17,34.42,34.42,34.38,34.38,6
20110401|2011-03-17 05:00,17,34.56,34.56,34.56,34.56,2
20110401|2011-03-17 05:30,17,34.55,34.55,34.4,34.4,68
20110401|2011-03-17 06:00,17,34.45,34.45,34.44,34.44,2
20110401|2011-03-17 06:30,17,34.475,34.475,34.475,34.475,1
20110401|2011-03-17 07:00,17,34.45,34.48,34.45,34.48,3
20110401|2011-03-17 07:30,17,34.3,34.46,34.255,34.46,6
20110401|2011-03-17 08:00,17,34.455,34.455,34.35,34.36,6
20110401|2011-03-17 08:30,17,34.255,34.4,34.195,34.39,15
20110401|2011-03-17 09:00,17,34.435,34.63,34.395,34.565,45
20110401|2011-03-17 09:30,17,34.58,34.59,34.475,34.58,10
20110401|2011-03-17 10:00,17,34.365,34.45,34.305,34.37,20
20110401|2011-03-17 10:30,17,34.21,34.305,34.2,34.3,8
20110401|2011-03-17 11:00,17,34.335,34.335,34.335,34.335,1
20110401|2011-03-17 11:30,17,34.1,34.11,34.1,34.11,5
20110401|2011-03-17 12:00,17,34.12,34.265,34.12,34.265,12
20110401|2011-03-17 12:30,17,34.27,34.27,34.21,34.25,4
20110401|2011-03-17 13:00,17,34.325,34.325,34.285,34.325,4
20110401|2011-03-17 13:30,17,34.335,34.435,34.335,34.435,8
20110401|2011-03-17 14:00,17,34.38,34.38,34.33,34.335,7
20110401|2011-03-17 14:30,17,34.31,34.31,34.305,34.305,2
20110401|2011-03-17 15:00,17,34.35,34.35,34.35,34.35,2
20110401|2011-03-17 16:00,17,34.255,34.255,34.255,34.255,2
20110401|2011-03-17 17:30,18,34.37,34.515,34.37,34.455,9
20110401|2011-03-17 18:00,18,34.545,34.55,34.445,34.46,9
20110401|2011-03-17 18:30,18,34.4,34.42,34.4,34.42,4
20110401|2011-03-17 19:00,18,34.63,34.63,34.53,34.625,7
20110401|2011-03-17 19:30,18,34.65,34.65,34.61,34.625,6
20110401|2011-03-17 20:00,18,34.59,34.765,34.59,34.765,4
20110401|2011-03-17 20:30,18,34.705,34.77,34.705,34.71,5
20110401|2011-03-17 21:00,18,34.8,34.8,34.8,34.8,1
20110401|2011-03-17 21:30,18,34.7,34.7,34.7,34.7,1
20110401|2011-03-17 22:00,18,34.76,34.85,34.76,34.85,3
20110401|2011-03-17 23:00,18,34.885,34.895,34.84,34.84,6
20110401|2011-03-17 23:30,18,34.83,34.83,34.8,34.8,3
20110401|2011-03-18 00:00,18,34.775,34.775,34.775,34.775,1
20110401|2011-03-18 01:00,18,34.81,34.81,34.77,34.77,3
20110401|2011-03-18 01:30,18,34.78,34.78,34.78,34.78,2
20110401|2011-03-18 02:00,18,34.895,34.915,34.89,34.89,5
20110401|2011-03-18 02:30,18,34.83,34.83,34.83,34.83,1
20110401|2011-03-18 03:00,18,34.92,34.965,34.92,34.965,4
20110401|2011-03-18 03:30,18,34.9,34.9,34.9,34.9,1
20110401|2011-03-18 05:00,18,34.83,34.83,34.83,34.83,2
20110401|2011-03-18 06:30,18,34.89,34.995,34.89,34.995,2
20110401|2011-03-18 07:00,18,35.15,35.28,35.125,35.26,15
20110401|2011-03-18 07:30,18,35.345,35.375,34.96,35.055,15
20110401|2011-03-18 08:00,18,35.105,35.105,34.845,34.95,15
20110401|2011-03-18 08:30,18,35.06,35.1,34.995,35.025,14
20110401|2011-03-18 09:00,18,35.065,35.235,35.01,35.235,28
20110401|2011-03-18 09:30,18,35.22,35.22,35.07,35.13,6
20110401|2011-03-18 10:00,18,35.025,35.075,35.005,35.045,7
20110401|2011-03-18 10:30,18,35.035,35.06,35.035,35.06,3
20110401|2011-03-18 11:00,18,35.11,35.11,35.11,35.11,1
20110401|2011-03-18 11:30,18,35.125,35.125,35.12,35.12,2
20110401|2011-03-18 12:00,18,34.96,34.995,34.96,34.995,2
20110401|2011-03-18 12:30,18,35.12,35.12,35.12,35.12,4
20110401|2011-03-18 13:30,18,35.025,35.025,35.02,35.02,4
20110401|2011-03-18 14:00,18,35.075,35.075,35.075,35.075,1
20110401|2011-03-18 14:30,18,35.095,35.12,35.09,35.12,4
20110401|2011-03-18 15:00,18,35.07,35.25,35.07,35.25,8
20110401|2011-03-20 17:00,21,35.75,35.75,35.69,35.715,6
20110401|2011-03-20 17:30,21,35.7,35.715,35.625,35.64,7
20110401|2011-03-20 18:00,21,35.695,35.695,35.64,35.64,3
20110401|2011-03-20 18:30,21,35.71,35.725,35.685,35.685,5
20110401|2011-03-20 19:00,21,35.64,35.8,35.64,35.8,7
20110401|2011-03-20 19:30,21,35.81,35.83,35.805,35.83,4
20110401|2011-03-20 20:30,21,35.865,35.875,35.865,35.875,2
20110401|2011-03-20 21:00,21,35.955,35.955,35.915,35.915,3
20110401|2011-03-20 21:30,21,35.885,35.895,35.78,35.78,7
20110401|2011-03-20 23:30,21,35.7,35.7,35.7,35.7,3
20110401|2011-03-21 00:00,21,35.71,35.71,35.71,35.71,1
20110401|2011-03-21 00:30,21,35.77,35.79,35.77,35.79,6
20110401|2011-03-21 02:00,21,35.825,35.83,35.825,35.83,2
20110401|2011-03-21 05:00,21,35.75,35.845,35.75,35.845,3
20110401|2011-03-21 06:00,21,35.88,35.965,35.88,35.95,12
20110401|2011-03-21 06:30,21,36.02,36.135,36.02,36.135,11
20110401|2011-03-21 07:00,21,36.075,36.075,36.06,36.06,2
20110401|2011-03-21 07:30,21,36,36.1,35.945,35.98,18
20110401|2011-03-21 08:00,21,36.015,36.03,35.84,35.84,5
20110401|2011-03-21 08:30,21,35.81,35.89,35.81,35.89,6
20110401|2011-03-21 09:00,21,35.845,36.015,35.845,35.915,30
20110401|2011-03-21 09:30,21,35.9,35.9,35.865,35.875,4
20110401|2011-03-21 10:00,21,36,36.11,35.97,35.97,25
20110401|2011-03-21 10:30,21,35.98,36.05,35.92,36.05,34
20110401|2011-03-21 11:00,21,36.07,36.07,36.01,36.01,4
20110401|2011-03-21 11:30,21,35.98,35.98,35.935,35.935,4
20110401|2011-03-21 12:00,21,35.91,36.005,35.91,35.98,5
20110401|2011-03-21 12:30,21,35.98,36.04,35.98,36.04,4
20110401|2011-03-21 13:00,21,36.03,36.05,36.03,36.05,12
20110401|2011-03-21 13:30,21,36.145,36.145,36.145,36.145,4
20110401|2011-03-21 14:00,21,36.1,36.1,36.085,36.085,6
20110401|2011-03-21 14:30,21,36.24,36.25,36.115,36.115,7
20110401|2011-03-21 15:00,21,36.125,36.125,36.125,36.125,1
20110401|2011-03-21 17:30,22,36.095,36.095,36.095,36.095,2
20110401|2011-03-21 18:00,22,36.06,36.06,36.06,36.06,1
20110401|2011-03-21 18:30,22,36.055,36.055,36.055,36.055,2
20110401|2011-03-21 19:00,22,36.14,36.14,36.14,36.14,2
20110401|2011-03-21 19:30,22,36.135,36.135,36.135,36.135,1
20110401|2011-03-21 20:00,22,36.15,36.15,36.15,36.15,1
20110401|2011-03-21 20:30,22,36.19,36.35,36.19,36.34,5
20110401|2011-03-21 21:00,22,36.26,36.26,36.26,36.26,2
20110401|2011-03-21 21:30,22,36.265,36.265,36.26,36.26,2
20110401|2011-03-21 22:00,22,36.285,36.285,36.25,36.25,3
20110401|2011-03-21 22:30,22,36.185,36.185,36.185,36.185,3
20110401|2011-03-21 23:00,22,36.215,36.215,36.195,36.195,2
20110401|2011-03-22 00:00,22,36.135,36.14,36.13,36.14,4
20110401|2011-03-22 00:30,22,36.12,36.12,36.12,36.12,1
20110401|2011-03-22 01:30,22,36.025,36.025,35.935,35.935,13
20110401|2011-03-22 02:00,22,36.04,36.04,36.04,36.04,1
20110401|2011-03-22 02:30,22,36.055,36.055,36.055,36.055,1
20110401|2011-03-22 03:30,22,36.18,36.18,36.18,36.18,3
20110401|2011-03-22 05:00,22,36.09,36.09,36.09,36.09,1
20110401|2011-03-22 05:30,22,36.07,36.07,35.985,35.985,2
20110401|2011-03-22 06:00,22,36,36.02,36,36.02,2
20110401|2011-03-22 06:30,22,35.945,35.945,35.945,35.945,1
20110401|2011-03-22 07:00,22,35.995,35.995,35.805,35.92,19
20110401|2011-03-22 07:30,22,35.89,35.895,35.855,35.88,6
20110401|2011-03-22 08:00,22,35.8,35.9,35.795,35.9,12
20110401|2011-03-22 08:30,22,35.94,36.125,35.935,36.1,18
20110401|2011-03-22 09:00,22,36.19,36.36,36.19,36.36,5
20110401|2011-03-22 09:30,22,36.375,36.45,36.34,36.385,17
20110401|2011-03-22 10:00,22,36.335,36.365,36.255,36.255,8
20110401|2011-03-22 10:30,22,36.27,36.27,36.27,36.27,4
20110401|2011-03-22 11:00,22,36.39,36.39,36.39,36.39,1
20110401|2011-03-22 11:30,22,36.395,36.41,36.225,36.225,11
20110401|2011-03-22 12:00,22,36.245,36.265,36.165,36.265,7
20110401|2011-03-22 13:00,22,36.29,36.29,36.29,36.29,2
20110401|2011-03-22 14:00,22,36.38,36.38,36.365,36.365,11
20110401|2011-03-22 14:30,22,36.39,36.41,36.39,36.41,18
20110401|2011-03-22 15:00,22,36.38,36.39,36.38,36.39,2
20110401|2011-03-22 15:30,22,36.39,36.39,36.39,36.39,1
20110401|2011-03-22 17:00,23,36.38,36.415,36.38,36.4,5
20110401|2011-03-22 18:30,23,36.33,36.33,36.33,36.33,1
20110401|2011-03-22 19:00,23,36.26,36.26,36.23,36.23,2
20110401|2011-03-23 01:00,23,36.19,36.19,36.19,36.19,1
20110401|2011-03-23 03:30,23,36.345,36.345,36.345,36.345,1
20110401|2011-03-23 04:00,23,36.41,36.41,36.41,36.41,3
20110401|2011-03-23 04:30,23,36.41,36.41,36.41,36.41,1
20110401|2011-03-23 05:00,23,36.41,36.45,36.41,36.45,4
20110401|2011-03-23 05:30,23,36.59,36.635,36.545,36.6,11
20110401|2011-03-23 06:00,23,36.55,36.55,36.55,36.55,1
20110401|2011-03-23 06:30,23,36.61,36.625,36.585,36.585,8
20110401|2011-03-23 07:00,23,36.565,36.57,36.535,36.555,8
20110401|2011-03-23 07:30,23,36.5,36.525,36.475,36.48,7
20110401|2011-03-23 08:00,23,36.455,36.485,36.4,36.475,6
20110401|2011-03-23 08:30,23,36.55,36.55,36.5,36.5,16
20110401|2011-03-23 09:00,23,36.445,36.65,36.445,36.65,8
20110401|2011-03-23 09:30,23,36.685,36.86,36.685,36.845,29
20110401|2011-03-23 10:00,23,36.855,36.87,36.785,36.855,24
20110401|2011-03-23 10:30,23,36.865,36.94,36.865,36.94,27
20110401|2011-03-23 11:00,23,36.895,36.93,36.895,36.93,10
20110401|2011-03-23 11:30,23,36.96,37.17,36.96,37.165,12
20110401|2011-03-23 12:00,23,37.145,37.225,37.145,37.21,4
20110401|2011-03-23 12:30,23,37.21,37.22,37.21,37.22,2
20110401|2011-03-23 13:00,23,37.2,37.2,37.145,37.145,2
20110401|2011-03-23 13:30,23,37.21,37.265,37.21,37.265,3
20110401|2011-03-23 14:00,23,37.325,37.355,37.325,37.34,7
20110401|2011-03-23 14:30,23,37.395,37.395,37.375,37.375,2
20110401|2011-03-23 15:00,23,37.355,37.355,37.315,37.315,2
20110401|2011-03-23 15:30,23,37.395,37.395,37.37,37.37,2
20110401|2011-03-23 16:00,23,37.405,37.415,37.405,37.415,4
20110401|2011-03-23 17:00,24,37.38,37.38,37.37,37.37,2
20110401|2011-03-23 18:00,24,37.385,37.39,37.385,37.39,2
20110401|2011-03-23 19:00,24,37.28,37.28,37.26,37.26,2
20110401|2011-03-23 19:30,24,37.29,37.315,37.29,37.315,4
20110401|2011-03-23 21:00,24,37.26,37.26,37.26,37.26,3
20110401|2011-03-23 21:30,24,37.305,37.305,37.265,37.275,6
20110401|2011-03-23 22:00,24,37.265,37.265,37.265,37.265,2
20110401|2011-03-23 23:30,24,37.32,37.32,37.275,37.275,2
20110401|2011-03-24 00:30,24,37.3,37.3,37.3,37.3,1
20110401|2011-03-24 02:00,24,37.23,37.255,37.23,37.255,4
20110401|2011-03-24 03:00,24,37.39,37.5,37.39,37.5,3
20110401|2011-03-24 04:00,24,37.64,37.65,37.62,37.62,9
20110401|2011-03-24 04:30,24,37.57,37.57,37.57,37.57,1
20110401|2011-03-24 05:00,24,37.625,37.7,37.625,37.7,5
20110401|2011-03-24 05:30,24,37.79,37.815,37.79,37.815,2
20110401|2011-03-24 06:00,24,37.825,37.825,37.81,37.81,2
20110401|2011-03-24 06:30,24,37.825,37.825,37.725,37.77,12
20110401|2011-03-24 07:00,24,37.715,37.715,37.595,37.68,8
20110401|2011-03-24 07:30,24,37.7,37.7,37.7,37.7,1
20110401|2011-03-24 08:00,24,37.75,37.78,37.715,37.715,8
20110401|2011-03-24 08:30,24,37.655,37.92,37.63,37.92,8
20110401|2011-03-24 09:00,24,37.86,37.865,37.69,37.815,32
20110401|2011-03-24 09:30,24,37.825,38.11,37.825,38.09,12
20110401|2011-03-24 10:00,24,38.095,38.12,38.035,38.045,24
20110401|2011-03-24 10:30,24,38.005,38.05,37.985,38.045,11
20110401|2011-03-24 11:00,24,38.065,38.12,38.035,38.11,13
20110401|2011-03-24 11:30,24,37.99,38,37.475,37.475,22
20110401|2011-03-24 12:00,24,37.44,37.55,37.32,37.385,46
20110401|2011-03-24 12:30,24,37.52,37.52,37.23,37.4,41
20110401|2011-03-24 13:00,24,37.475,37.48,37.475,37.48,2
20110401|2011-03-24 13:30,24,37.595,37.675,37.42,37.43,34
20110401|2011-03-24 14:00,24,37.31,37.37,36.85,36.9,87
20110401|2011-03-24 14:30,24,36.925,37.07,36.925,37.065,55
20110401|2011-03-24 15:00,24,37.04,37.04,37.04,37.04,1
20110401|2011-03-24 17:00,25,37.3,37.3,37.3,37.3,1
20110401|2011-03-24 17:30,25,37.37,37.415,37.37,37.415,6
20110401|2011-03-24 18:00,25,37.35,37.35,37.35,37.35,7
20110401|2011-03-24 18:30,25,37.295,37.295,37.285,37.285,5
20110401|2011-03-24 19:30,25,37.345,37.345,37.32,37.32,2
20110401|2011-03-24 20:00,25,37.395,37.395,37.395,37.395,1
20110401|2011-03-24 21:30,25,37.36,37.36,37.36,37.36,1
20110401|2011-03-24 22:30,25,37.425,37.445,37.41,37.445,17
20110401|2011-03-24 23:30,25,37.48,37.5,37.48,37.5,2
20110401|2011-03-25 00:30,25,37.495,37.495,37.495,37.495,1
20110401|2011-03-25 01:00,25,37.53,37.565,37.53,37.565,2
20110401|2011-03-25 01:30,25,37.63,37.63,37.63,37.63,1
20110401|2011-03-25 03:00,25,37.535,37.535,37.49,37.49,3
20110401|2011-03-25 04:00,25,37.5,37.5,37.5,37.5,1
20110401|2011-03-25 04:30,25,37.445,37.445,37.435,37.435,3
20110401|2011-03-25 05:30,25,37.495,37.495,37.495,37.495,2
20110401|2011-03-25 06:00,25,37.66,37.66,37.66,37.66,1
20110401|2011-03-25 06:30,25,37.64,37.73,37.62,37.73,27
20110401|2011-03-25 07:00,25,37.755,37.755,37.495,37.54,14
20110401|2011-03-25 07:30,25,37.545,37.595,37.43,37.43,18
20110401|2011-03-25 08:00,25,37.37,37.52,37.33,37.52,19
20110401|2011-03-25 08:30,25,37.465,37.48,37.26,37.45,32
20110401|2011-03-25 09:00,25,37.58,37.645,37.52,37.645,12
20110401|2011-03-25 09:30,25,37.605,37.72,37.595,37.675,8
20110401|2011-03-25 10:00,25,37.61,37.61,37.4,37.4,15
20110401|2011-03-25 10:30,25,37.45,37.51,37.365,37.48,7
20110401|2011-03-25 11:00,25,37.54,37.56,37.27,37.27,17
20110401|2011-03-25 11:30,25,37.12,37.17,36.935,37.09,54
20110401|2011-03-25 12:00,25,36.955,37.125,36.955,37.035,21
20110401|2011-03-25 12:30,25,37.105,37.22,37.105,37.17,32
20110401|2011-03-25 13:00,25,37.17,37.185,37.095,37.185,11
20110401|2011-03-25 13:30,25,37.19,37.225,37.19,37.225,11
20110401|2011-03-25 14:00,25,37.215,37.215,37.215,37.215,1
20110401|2011-03-25 14:30,25,37.21,37.22,37.21,37.22,4
20110401|2011-03-25 15:00,25,37.24,37.24,37.24,37.24,10
20110401|2011-03-25 15:30,25,37.335,37.335,37.335,37.335,1
20110401|2011-03-27 17:00,28,37.28,37.28,37.28,37.28,1
20110401|2011-03-27 19:00,28,37.16,37.16,37.16,37.16,2
20110401|2011-03-27 19:30,28,37.15,37.155,37.13,37.13,13
20110401|2011-03-27 20:30,28,37.345,37.345,37.345,37.345,1
20110401|2011-03-27 21:30,28,37.205,37.205,37.205,37.205,5
20110401|2011-03-27 23:30,28,37.13,37.13,37.05,37.105,9
20110401|2011-03-28 00:00,28,37.03,37.045,37.03,37.045,3
20110401|2011-03-28 00:30,28,37.005,37.005,37.005,37.005,2
20110401|2011-03-28 01:30,28,37.05,37.05,36.95,36.95,4
20110401|2011-03-28 02:00,28,36.775,36.775,36.675,36.675,5
20110401|2011-03-28 02:30,28,36.66,36.72,36.66,36.72,2
20110401|2011-03-28 03:00,28,36.705,36.705,36.705,36.705,3
20110401|2011-03-28 04:30,28,36.85,36.875,36.85,36.86,4
20110401|2011-03-28 05:00,28,36.725,36.725,36.725,36.725,1
20110401|2011-03-28 05:30,28,36.735,36.735,36.705,36.705,2
20110401|2011-03-28 06:00,28,36.64,36.7,36.64,36.7,9
20110401|2011-03-28 06:30,28,36.66,36.66,36.6,36.6,4
20110401|2011-03-28 07:00,28,36.5,36.5,36.475,36.485,4
20110401|2011-03-28 07:30,28,36.59,36.655,36.59,36.655,14
20110401|2011-03-28 08:00,28,36.59,36.62,36.59,36.62,5
20110401|2011-03-28 08:30,28,36.72,36.93,36.715,36.93,11
20110401|2011-03-28 09:00,28,36.97,37.01,36.88,36.88,5
20110401|2011-03-28 09:30,28,37.02,37.035,36.79,36.815,13
20110401|2011-03-28 10:00,28,36.95,36.98,36.9,36.975,9
20110401|2011-03-28 10:30,28,36.97,37.18,36.97,37.18,4
20110401|2011-03-28 11:00,28,37.17,37.175,37.12,37.135,5
20110401|2011-03-28 11:30,28,37.01,37.01,37.01,37.01,1
20110401|2011-03-28 12:00,28,37.05,37.05,37.05,37.05,2
20110401|2011-03-28 12:30,28,37.13,37.195,37.13,37.195,7
20110401|2011-03-28 13:00,28,37.195,37.195,37.09,37.1,12
20110401|2011-03-28 13:30,28,37.13,37.13,37.13,37.13,1
20110401|2011-03-28 14:00,28,37.165,37.165,37.165,37.165,9
20110401|2011-03-28 14:30,28,37.175,37.19,37.06,37.08,4
20110401|2011-03-28 15:00,28,37.085,37.085,37.085,37.085,1
20110401|2011-03-28 15:30,28,37.16,37.16,37.16,37.16,3
20110401|2011-03-28 18:00,29,37.12,37.12,37.1,37.11,3
20110401|2011-03-28 18:30,29,37.095,37.115,37.09,37.115,6
20110401|2011-03-28 19:00,29,37.1,37.1,37.1,37.1,1
20110401|2011-03-28 19:30,29,36.9,36.9,36.9,36.9,1
20110401|2011-03-28 20:30,29,36.905,36.905,36.905,36.905,1
20110401|2011-03-28 22:00,29,36.945,36.945,36.945,36.945,1
20110401|2011-03-29 00:00,29,37.02,37.02,37.02,37.02,1
20110401|2011-03-29 00:30,29,37.08,37.085,37.08,37.08,7
20110401|2011-03-29 01:30,29,37.03,37.05,37.03,37.05,3
20110401|2011-03-29 02:00,29,37,37,37,37,2
20110401|2011-03-29 02:30,29,37.01,37.01,37.01,37.01,1
20110401|2011-03-29 03:00,29,36.85,36.85,36.755,36.8,4
20110401|2011-03-29 03:30,29,36.81,36.81,36.81,36.81,1
20110401|2011-03-29 04:00,29,36.79,36.79,36.79,36.79,2
20110401|2011-03-29 04:30,29,36.6,36.6,36.6,36.6,1
20110401|2011-03-29 06:00,29,36.61,36.61,36.61,36.61,2
20110401|2011-03-29 07:00,29,36.655,36.655,36.655,36.655,1
20110401|2011-03-29 07:30,29,36.82,36.82,36.82,36.82,1
20110401|2011-03-29 08:00,29,36.885,36.885,36.885,36.885,2
20110401|2011-03-29 08:30,29,36.845,36.85,36.755,36.85,25
20110401|2011-03-29 09:00,29,36.94,37,36.94,37,2
20110401|2011-03-29 09:30,29,36.975,37.085,36.965,37.085,6
20110401|2011-03-29 10:30,29,37.16,37.16,37.16,37.16,1
20110401|2011-03-29 11:00,29,37.105,37.105,37,37,12
20110401|2011-03-29 11:30,29,36.875,36.875,36.875,36.875,9
20110401|2011-03-29 12:00,29,36.955,36.985,36.955,36.985,2
20110401|2011-03-29 12:30,29,36.965,37.01,36.965,37.01,2
20110401|2011-03-29 13:00,29,37.01,37.01,37.01,37.01,1
20110401|2011-03-29 13:30,29,36.975,36.98,36.975,36.98,4
20110401|2011-03-29 14:00,29,37.005,37.005,37.005,37.005,1
20110401|2011-03-29 14:30,29,37.05,37.09,37.05,37.09,20
20110401|2011-03-29 15:00,29,37.055,37.055,37.05,37.05,2
20110401|2011-03-29 19:00,30,37.05,37.05,37.05,37.05,1
20110401|2011-03-29 19:30,30,37.09,37.09,37.09,37.09,3
20110401|2011-03-29 22:00,30,36.96,36.96,36.96,36.96,1
20110401|2011-03-29 22:30,30,37.03,37.03,37.03,37.03,1
20110401|2011-03-30 00:00,30,37.175,37.195,37.175,37.195,2
20110401|2011-03-30 00:30,30,37.275,37.285,37.275,37.285,6
20110401|2011-03-30 01:30,30,37.25,37.25,37.25,37.25,1
20110401|2011-03-30 02:00,30,37.335,37.335,37.335,37.335,1
20110401|2011-03-30 03:30,30,37.44,37.455,37.44,37.455,3
20110401|2011-03-30 04:30,30,37.3,37.3,37.3,37.3,1
20110401|2011-03-30 05:30,30,37.48,37.48,37.48,37.48,1
20110401|2011-03-30 06:00,30,37.64,37.64,37.64,37.64,1
20110401|2011-03-30 09:00,30,37.55,37.55,37.55,37.55,3
20110401|2011-03-30 09:30,30,37.28,37.305,37.28,37.305,4
20110401|2011-03-30 10:00,30,37.04,37.115,37.005,37.115,5
20110401|2011-03-30 10:30,30,37.24,37.24,37.24,37.24,1
20110401|2011-03-30 11:00,30,37.315,37.405,37.315,37.405,10
20110401|2011-03-30 11:30,30,37.4,37.54,37.4,37.54,4
20110401|2011-03-30 12:00,30,37.44,37.44,37.44,37.44,2
20110401|2011-03-30 12:30,30,37.51,37.555,37.495,37.495,5
20110401|2011-03-30 13:00,30,37.475,37.475,37.475,37.475,1
20110401|2011-03-30 14:00,30,37.335,37.335,37.335,37.335,1
20110401|2011-03-30 18:00,31,37.365,37.365,37.365,37.365,2
20110401|2011-03-30 18:30,31,37.39,37.405,37.39,37.405,2
20110401|2011-03-30 19:30,31,37.435,37.435,37.435,37.435,1
20110401|2011-03-30 21:00,31,37.575,37.575,37.575,37.575,2
20110401|2011-03-30 22:00,31,37.71,37.71,37.71,37.71,1
20110401|2011-03-31 01:30,31,37.72,37.75,37.72,37.75,2
20110401|2011-03-31 02:00,31,37.825,37.825,37.825,37.825,1
20110401|2011-03-31 03:30,31,37.67,37.67,37.67,37.67,1
20110401|2011-03-31 04:30,31,37.775,37.775,37.775,37.775,2
20110401|2011-03-31 09:00,31,37.855,37.855,37.855,37.855,1
20110401|2011-03-31 09:30,31,37.805,37.805,37.5,37.5,3
20110401|2011-03-31 12:00,31,37.815,37.86,37.81,37.86,5
20110401|2011-03-31 13:00,31,37.755,37.755,37.755,37.755,1
20110401|2011-03-31 14:30,31,37.8,37.8,37.685,37.69,7
20110401|2011-03-31 20:30,1,37.5,37.5,37.5,37.5,1
20110401|2011-04-01 02:30,1,37.67,37.67,37.67,37.67,4
20110401|2011-04-01 05:30,1,37.63,37.63,37.63,37.63,1
20110401|2011-04-01 06:00,1,37.645,37.685,37.645,37.66,3
20110401|2011-04-01 07:30,1,37.555,37.57,37.45,37.45,7
20110401|2011-04-01 08:00,1,37.205,37.205,37.205,37.205,2
20110401|2011-04-01 08:30,1,37.18,37.185,37.18,37.185,4
20110401|2011-04-01 09:00,1,37.225,37.23,37.225,37.23,2
20110401|2011-04-01 10:30,1,37.685,37.685,37.685,37.685,1
20110401|2011-04-01 11:30,1,37.565,37.565,37.565,37.565,4
20110401|2011-04-01 12:00,1,37.73,37.73,37.73,37.73,4
20110401|2011-04-01 15:00,1,37.775,37.775,37.77,37.77,5
20110401|2011-04-04 03:00,4,38.325,38.325,38.325,38.325,2
20110401|2011-04-04 03:30,4,38.42,38.42,38.42,38.42,1
20110401|2011-04-04 06:00,4,38.5,38.5,38.485,38.485,3
20110401|2011-04-04 08:00,4,38.51,38.51,38.51,38.51,2
20110401|2011-04-04 09:30,4,38.46,38.46,38.46,38.46,1
20110401|2011-04-04 11:00,4,38.41,38.41,38.41,38.41,1
20110401|2011-04-04 11:30,4,38.47,38.47,38.47,38.47,1
20110401|2011-04-04 12:30,4,38.495,38.495,38.495,38.495,1
20110401|2011-04-04 13:00,4,38.495,38.495,38.495,38.495,1
20110401|2011-04-04 20:00,5,38.705,38.725,38.705,38.725,3
20110401|2011-04-05 00:30,5,38.77,38.77,38.765,38.765,2
20110401|2011-04-05 01:00,5,38.745,38.745,38.745,38.745,1
20110401|2011-04-05 03:00,5,38.55,38.55,38.5,38.515,5
20110401|2011-04-05 05:00,5,38.3,38.3,38.3,38.3,1
20110401|2011-04-05 06:30,5,38.35,38.35,38.35,38.35,1
20110401|2011-04-05 07:30,5,38.44,38.44,38.44,38.44,1
20110401|2011-04-05 08:00,5,38.415,38.415,38.415,38.415,1
20110401|2011-04-05 09:00,5,38.51,38.51,38.51,38.51,4
20110401|2011-04-05 09:30,5,38.75,38.75,38.75,38.75,2
20110401|2011-04-05 10:00,5,38.98,38.995,38.94,38.94,4
20110401|2011-04-05 10:30,5,38.93,38.945,38.93,38.945,4
20110401|2011-04-05 11:00,5,39.06,39.06,39.06,39.06,1
20110401|2011-04-05 11:30,5,39.18,39.18,39.18,39.18,1
20110401|2011-04-05 12:00,5,39.195,39.195,39.195,39.195,1
20110401|2011-04-05 13:00,5,39.23,39.29,39.23,39.285,3
20110401|2011-04-05 14:00,5,39.165,39.165,39.165,39.165,1
20110401|2011-04-05 15:30,5,39.3,39.3,39.3,39.3,1
20110401|2011-04-05 16:00,5,39.305,39.305,39.305,39.305,1
20110401|2011-04-06 06:30,6,39.535,39.535,39.535,39.535,1
20110401|2011-04-06 09:00,6,39.7,39.715,39.7,39.705,8
20110401|2011-04-06 10:30,6,39.46,39.54,39.46,39.54,10
20110401|2011-04-06 12:30,6,39.4,39.4,39.4,39.4,1
20110401|2011-04-07 03:00,7,39.56,39.56,39.56,39.56,2
20110401|2011-04-07 04:00,7,39.52,39.52,39.5,39.5,10
20110401|2011-04-07 05:30,7,39.535,39.535,39.535,39.535,5
20110401|2011-04-07 07:00,7,39.525,39.525,39.525,39.525,4
20110401|2011-04-07 08:30,7,39.67,39.67,39.66,39.66,9
20110401|2011-04-07 10:00,7,39.46,39.495,39.46,39.495,3
20110401|2011-04-07 10:30,7,39.485,39.485,39.48,39.48,2
20110401|2011-04-07 11:00,7,39.54,39.54,39.54,39.54,1
20110401|2011-04-07 12:00,7,39.51,39.51,39.51,39.51,1
20110401|2011-04-07 21:30,8,39.845,39.845,39.845,39.845,1
20110401|2011-04-07 23:30,8,40,40,40,40,20
20110401|2011-04-08 00:30,8,40.005,40.005,40.005,40.005,1
20110401|2011-04-08 01:00,8,40.055,40.055,40.055,40.055,2
20110401|2011-04-08 01:30,8,40.11,40.17,40.11,40.17,2
20110401|2011-04-08 08:30,8,40.22,40.22,40.22,40.22,1
20110401|2011-04-08 10:00,8,40.38,40.38,40.38,40.38,8
20110401|2011-04-08 10:30,8,40.425,40.435,40.41,40.41,4
20110401|2011-04-08 11:00,8,40.435,40.445,40.435,40.445,8
20110401|2011-04-08 11:30,8,40.445,40.445,40.445,40.445,1
20110401|2011-04-08 13:30,8,40.6,40.6,40.465,40.465,3
20110401|2011-04-08 14:00,8,40.53,40.53,40.53,40.53,1
20110401|2011-04-08 14:30,8,40.85,40.885,40.85,40.88,3
20110401|2011-04-08 15:00,8,40.905,40.925,40.89,40.895,4
20110401|2011-04-10 17:30,11,40.97,40.97,40.97,40.97,1
20110401|2011-04-10 23:00,11,41.725,41.725,41.725,41.725,1
20110401|2011-04-11 07:30,11,41.13,41.13,41.13,41.13,1
20110401|2011-04-11 08:30,11,41.16,41.16,41.16,41.16,1
20110401|2011-04-11 09:30,11,41.12,41.12,41.12,41.12,1
20110401|2011-04-11 10:00,11,41.22,41.22,41.22,41.22,1
20110401|2011-04-11 10:30,11,41.165,41.165,41.165,41.165,1
20110401|2011-04-11 11:30,11,40.695,40.695,40.695,40.695,1
20110401|2011-04-11 12:00,11,40.62,40.62,40.595,40.595,3
20110401|2011-04-11 12:30,11,40.795,40.795,40.795,40.795,1
20110401|2011-04-11 14:00,11,39.835,39.835,39.835,39.835,1
20110401|2011-04-11 15:30,11,40.305,40.305,40.295,40.295,2
20110401|2011-04-11 20:30,12,40.26,40.26,40.26,40.26,1
20110401|2011-04-12 03:00,12,40.38,40.38,40.38,40.38,1
20110401|2011-04-12 03:30,12,40.44,40.44,40.44,40.44,1
20110401|2011-04-12 07:30,12,40.77,40.775,40.77,40.775,2
20110401|2011-04-12 08:30,12,40.305,40.305,40.305,40.305,1
20110401|2011-04-12 10:00,12,39.9,39.9,39.9,39.9,1
20110401|2011-04-12 10:30,12,40.02,40.02,40.02,40.02,1
20110401|2011-04-12 11:00,12,40.02,40.02,40.02,40.02,1
20110401|2011-04-12 12:00,12,40.065,40.065,40.065,40.065,1
20110401|2011-04-12 13:00,12,40.115,40.115,40.115,40.115,1
20110401|2011-04-12 14:00,12,40,40,40,40,2
20110401|2011-04-12 14:30,12,39.905,39.905,39.905,39.905,1
20110401|2011-04-12 19:00,13,40.21,40.21,40.21,40.21,1
20110401|2011-04-13 09:00,13,40.42,40.42,40.42,40.42,1
20110401|2011-04-13 09:30,13,40.705,40.705,40.705,40.705,1
20110401|2011-04-13 10:30,13,40.52,40.52,40.44,40.44,3
20110401|2011-04-13 11:00,13,40.37,40.37,40.37,40.37,1
20110401|2011-04-13 12:00,13,40.25,40.28,40.25,40.28,2
20110401|2011-04-14 01:00,14,41.235,41.235,41.23,41.23,2
20110401|2011-04-14 02:00,14,41.175,41.185,41.175,41.185,2
20110401|2011-04-14 07:30,14,40.74,40.74,40.74,40.74,5
20110401|2011-04-14 12:00,14,41.665,41.665,41.655,41.655,6
20110401|2011-04-14 13:30,14,41.85,41.85,41.85,41.85,1
20110401|2011-04-15 08:30,15,42.5,42.5,42.5,42.5,1
20110401|2011-04-15 10:30,15,42.79,42.79,42.79,42.79,5
20110401|2011-04-15 11:30,15,42.65,42.65,42.65,42.65,1
20110401|2011-04-18 10:30,18,42.94,42.94,42.93,42.93,3
20110401|2011-04-18 11:00,18,42.75,42.75,42.75,42.75,1
20110401|2011-04-19 02:00,19,43.055,43.055,43.055,43.055,1
20110401|2011-04-19 08:00,19,43.24,43.24,43.24,43.24,1
20110401|2011-04-20 05:30,20,44.6,44.6,44.6,44.6,1
20110401|2011-04-20 06:00,20,44.76,44.78,44.76,44.78,2
20110401|2011-04-20 10:00,20,45.15,45.15,45.03,45.085,3
20110401|2011-04-20 10:30,20,45.09,45.2,45.09,45.2,2
20110401|2011-04-20 11:00,20,45.32,45.32,45.25,45.25,2
20110401|2011-04-20 11:30,20,45.275,45.275,45.275,45.275,1
20110401|2011-04-20 12:00,20,45.14,45.14,45.14,45.14,1
20110401|2011-04-20 13:00,20,44.775,44.775,44.775,44.775,1
20110401|2011-04-20 13:30,20,44.93,45.025,44.93,45.025,2
20110401|2011-04-20 14:00,20,45.06,45.06,45.06,45.06,1
20110401|2011-04-20 17:30,21,45.12,45.12,45.12,45.12,1
20110401|2011-04-20 18:30,21,45.09,45.09,45.09,45.09,1
20110401|2011-04-20 19:30,21,45.39,45.39,45.36,45.36,2
20110401|2011-04-20 20:00,21,45.625,45.625,45.625,45.625,2
20110401|2011-04-20 20:30,21,45.775,45.865,45.775,45.865,3
20110401|2011-04-20 21:00,21,45.81,45.935,45.81,45.9,3
20110401|2011-04-21 03:00,21,45.895,45.895,45.895,45.895,1
20110401|2011-04-21 03:30,21,45.915,45.95,45.915,45.95,2
20110401|2011-04-21 04:00,21,45.895,45.955,45.895,45.955,2
20110401|2011-04-21 04:30,21,45.94,45.94,45.94,45.94,1
20110401|2011-04-21 05:30,21,46.18,46.19,46.18,46.19,2
20110401|2011-04-21 06:00,21,46.27,46.27,46.175,46.175,3
20110401|2011-04-21 06:30,21,46.09,46.09,46.09,46.09,1
20110401|2011-04-21 07:00,21,45.885,45.9,45.885,45.9,2
20110401|2011-04-21 08:30,21,45.485,45.485,45.485,45.485,1
20110401|2011-04-21 10:00,21,46.02,46.02,46.02,46.02,1
20110401|2011-04-21 11:30,21,45.97,45.97,45.97,45.97,1
20110401|2011-04-21 12:30,21,46.22,46.22,46.22,46.22,1
20110401|2011-04-24 17:00,25,47.235,47.235,47.235,47.235,1
20110401|2011-04-24 20:00,25,47.685,47.685,47.685,47.685,1
20110401|2011-04-24 20:30,25,47.735,47.875,47.735,47.875,2
20110401|2011-04-24 22:30,25,47.89,47.89,47.88,47.88,5
20110401|2011-04-25 06:00,25,49.105,49.105,49.1,49.1,7
20110401|2011-04-25 09:00,25,46.99,46.99,45.935,45.935,6
20110401|2011-04-25 09:30,25,46.105,46.105,46.055,46.055,17
20110401|2011-04-25 10:00,25,46.3,46.815,46.3,46.815,2
20110401|2011-04-25 13:30,25,47.4,47.4,47.4,47.4,14
20110401|2011-04-25 15:00,25,46.76,46.78,46.76,46.78,2
20110401|2011-04-25 19:30,26,46.11,46.11,46.04,46.05,3
20110401|2011-04-25 20:00,26,45.925,45.925,45.915,45.915,2
20110401|2011-04-25 20:30,26,45.97,45.97,45.97,45.97,1
20110401|2011-04-25 21:30,26,45.605,45.605,45.605,45.605,1
20110401|2011-04-25 22:00,26,45.34,45.34,45.34,45.34,1
20110401|2011-04-25 23:00,26,44.81,44.81,44.81,44.81,1
20110401|2011-04-26 00:00,26,45.635,45.635,45.635,45.635,1
20110401|2011-04-26 01:00,26,45.69,45.95,45.69,45.95,2
20110401|2011-04-26 01:30,26,46.145,46.145,46.145,46.145,1
20110401|2011-04-26 02:00,26,45.925,45.925,45.925,45.925,1
20110401|2011-04-26 03:00,26,45.9,45.9,45.525,45.525,2
20110401|2011-04-26 07:30,26,46,46,46,46,1
20110401|2011-04-26 08:30,26,45.41,45.41,45.41,45.41,1
20110401|2011-04-26 10:30,26,45.275,45.275,45.275,45.275,2
20110401|2011-04-26 11:00,26,44.955,44.955,44.855,44.855,17
20110401|2011-04-26 11:30,26,45.16,45.16,45.135,45.135,7
20110401|2011-04-26 12:00,26,45.095,45.095,45.095,45.095,2
20110401|2011-04-26 13:30,26,44.76,44.76,44.76,44.76,1
20110401|2011-04-27 05:30,27,45.24,45.24,45.24,45.24,1
20110401|2011-04-27 07:00,27,45.27,45.27,45.27,45.27,1
20110401|2011-04-27 09:30,27,45.11,45.11,44.895,44.945,3
20110401|2011-04-27 11:30,27,45.895,45.895,45.775,45.775,10
20110401|2011-04-27 12:00,27,45.605,45.605,45.605,45.605,1
20110501|2010-11-08 13:30,8,27.715,27.74,27.715,27.74,2
20110501|2010-11-08 14:30,8,27.81,27.81,27.81,27.81,2
20110501|2010-11-08 15:00,8,27.83,27.83,27.83,27.83,1
20110501|2010-11-08 17:30,9,27.705,27.705,27.705,27.705,1
20110501|2010-11-08 18:00,9,27.69,27.69,27.69,27.69,1
20110501|2010-11-08 19:30,9,27.8,27.8,27.8,27.8,1
20110501|2010-11-08 20:00,9,27.99,27.99,27.99,27.99,1
20110501|2010-11-08 20:30,9,28.08,28.1,28.015,28.05,62
20110501|2010-11-08 21:00,9,28.035,28.065,28,28,28
20110501|2010-11-08 22:30,9,28.1,28.1,28.1,28.1,1
20110501|2010-11-08 23:00,9,28.17,28.17,28.155,28.155,3
20110501|2010-11-08 23:30,9,28.165,28.19,28.165,28.19,10
20110501|2010-11-09 00:30,9,28.25,28.25,28.25,28.25,3
20110501|2010-11-09 02:00,9,28.09,28.09,28.09,28.09,5
20110501|2010-11-09 02:30,9,28.025,28.025,28.025,28.025,1
20110501|2010-11-09 03:00,9,28,28,28,28,1
20110501|2010-11-09 04:30,9,28.555,28.555,28.525,28.525,2
20110501|2010-11-09 05:30,9,28.555,28.555,28.555,28.555,1
20110501|2010-11-09 06:00,9,28.6,28.6,28.6,28.6,1
20110501|2010-11-09 07:30,9,28.195,28.2,28.195,28.2,2
20110501|2010-11-09 08:30,9,28.565,28.75,28.56,28.75,17
20110501|2010-11-09 09:00,9,28.75,29,28.68,28.96,8
20110501|2010-11-09 09:30,9,28.855,28.925,28.855,28.925,2
20110501|2010-11-09 10:00,9,28.67,28.705,28.67,28.705,2
20110501|2010-11-09 10:30,9,28.78,28.78,28.78,28.78,1
20110501|2010-11-09 11:00,9,29,29.155,29,29.155,7
20110501|2010-11-09 11:30,9,29.3,29.3,29.195,29.195,2
20110501|2010-11-09 12:00,9,29.2,29.46,29.02,29.02,32
20110501|2010-11-09 12:30,9,28.8,28.8,27.765,27.765,324
20110501|2010-11-09 13:00,9,27.85,28.3,27.85,28.14,5
20110501|2010-11-09 13:30,9,28.195,28.3,28.1,28.1,3
20110501|2010-11-09 14:00,9,28.02,28.02,27.39,27.39,6
20110501|2010-11-09 14:30,9,27.42,27.42,26.73,26.89,11
20110501|2010-11-09 15:00,9,26.88,26.91,26.73,26.91,139
20110501|2010-11-09 15:30,9,26.975,27.03,26.975,27.03,2
20110501|2010-11-09 17:00,10,27.125,27.125,27.11,27.11,3
20110501|2010-11-09 17:30,10,27.305,27.41,27.305,27.41,2
20110501|2010-11-09 19:00,10,27.47,27.47,27.47,27.47,5
20110501|2010-11-09 19:30,10,27.68,27.68,27.68,27.68,2
20110501|2010-11-09 20:30,10,27.6,27.6,27.39,27.5,29
20110501|2010-11-09 21:00,10,27.45,27.45,27.3,27.3,12
20110501|2010-11-09 21:30,10,27.365,27.43,27.365,27.405,7
20110501|2010-11-09 22:00,10,27.39,27.5,27.39,27.5,5
20110501|2010-11-10 00:00,10,27.705,27.705,27.705,27.705,1
20110501|2010-11-10 01:00,10,27.7,27.7,27.51,27.51,2
20110501|2010-11-10 01:30,10,27.53,27.53,27.47,27.47,4
20110501|2010-11-10 02:00,10,27.73,27.73,27.73,27.73,1
20110501|2010-11-10 02:30,10,28.105,28.205,28.105,28.205,3
20110501|2010-11-10 03:30,10,28.095,28.115,28.095,28.115,4
20110501|2010-11-10 04:30,10,27.775,27.78,27.775,27.78,5
20110501|2010-11-10 05:00,10,27.645,27.65,27.5,27.5,5
20110501|2010-11-10 05:30,10,27.67,27.76,27.655,27.76,7
20110501|2010-11-10 06:00,10,27.64,27.715,27.64,27.71,4
20110501|2010-11-10 06:30,10,27.785,27.88,27.785,27.875,11
20110501|2010-11-10 07:30,10,27.7,27.7,27.595,27.595,43
20110501|2010-11-10 08:00,10,28,28,27.81,27.845,9
20110501|2010-11-10 08:30,10,27.81,27.81,27.375,27.385,104
20110501|2010-11-10 09:00,10,27.47,27.47,26.94,26.94,21
20110501|2010-11-10 10:00,10,27.25,27.25,27.25,27.25,1
20110501|2010-11-10 11:00,10,27.495,27.555,27.15,27.15,8
20110501|2010-11-10 11:30,10,27,27,27,27,1
20110501|2010-11-10 12:00,10,27.01,27.21,26.97,27.045,12
20110501|2010-11-10 12:30,10,27,27,27,27,2
20110501|2010-11-10 13:00,10,27.33,27.37,27.215,27.3,226
20110501|2010-11-10 15:00,10,27.445,27.45,27.445,27.45,25
20110501|2010-11-10 17:00,11,27.345,27.345,27.345,27.345,2
20110501|2010-11-10 17:30,11,27.315,27.35,27.315,27.35,6
20110501|2010-11-10 18:00,11,27.35,27.35,27.35,27.35,1
20110501|2010-11-10 18:30,11,27.45,27.45,27.45,27.45,1
20110501|2010-11-10 19:00,11,27.435,27.51,27.435,27.51,2
20110501|2010-11-10 19:30,11,27.5,27.5,27.48,27.48,2
20110501|2010-11-10 20:30,11,27.655,27.655,27.655,27.655,1
20110501|2010-11-10 21:00,11,27.6,27.62,27.6,27.62,2
20110501|2010-11-10 21:30,11,27.665,27.7,27.655,27.7,13
20110501|2010-11-10 22:00,11,27.68,27.685,27.66,27.67,49
20110501|2010-11-10 23:30,11,27.635,27.635,27.635,27.635,1
20110501|2010-11-11 00:00,11,27.645,27.645,27.645,27.645,2
20110501|2010-11-11 02:30,11,27.445,27.545,27.445,27.545,4
20110501|2010-11-11 03:00,11,27.625,27.625,27.625,27.625,3
20110501|2010-11-11 04:00,11,27.785,27.8,27.785,27.8,2
20110501|2010-11-11 05:00,11,27.795,27.9,27.795,27.885,10
20110501|2010-11-11 06:00,11,27.8,27.8,27.715,27.715,4
20110501|2010-11-11 06:30,11,27.695,27.695,27.54,27.54,8
20110501|2010-11-11 07:30,11,27.49,27.49,27.485,27.485,4
20110501|2010-11-11 08:00,11,27.61,27.61,27.61,27.61,3
20110501|2010-11-11 08:30,11,27.54,27.54,27.3,27.3,11
20110501|2010-11-11 09:00,11,27.34,27.34,27.25,27.25,25
20110501|2010-11-11 10:30,11,27.385,27.385,27.385,27.385,2
20110501|2010-11-11 11:00,11,27.4,27.405,27.4,27.405,2
20110501|2010-11-11 12:00,11,27.445,27.56,27.445,27.56,3
20110501|2010-11-11 13:00,11,27.535,27.61,27.535,27.61,4
20110501|2010-11-11 15:00,11,27.82,27.82,27.82,27.82,1
20110501|2010-11-11 19:30,12,27.4,27.4,27.4,27.4,2
20110501|2010-11-11 20:30,12,27.27,27.27,27.27,27.27,1
20110501|2010-11-11 21:00,12,26.87,26.87,26.8,26.8,3
20110501|2010-11-11 21:30,12,26.9,26.995,26.9,26.995,31
20110501|2010-11-11 23:00,12,26.99,26.99,26.99,26.99,10
20110501|2010-11-12 01:30,12,26.9,26.9,26.9,26.9,15
20110501|2010-11-12 02:00,12,26.755,26.755,26.755,26.755,5
20110501|2010-11-12 02:30,12,26.9,26.975,26.9,26.975,6
20110501|2010-11-12 03:00,12,26.975,27.005,26.975,27.005,8
20110501|2010-11-12 04:30,12,27.2,27.2,27.2,27.2,10
20110501|2010-11-12 05:00,12,27.095,27.095,27.09,27.09,5
20110501|2010-11-12 05:30,12,27.015,27.09,27.01,27.09,8
20110501|2010-11-12 06:00,12,26.945,26.945,26.945,26.945,5
20110501|2010-11-12 07:00,12,26.99,26.99,26.915,26.915,15
20110501|2010-11-12 07:30,12,27.095,27.24,27.095,27.24,7
20110501|2010-11-12 08:00,12,27.27,27.275,27.27,27.27,43
20110501|2010-11-12 08:30,12,27.365,27.365,27.365,27.365,1
20110501|2010-11-12 09:30,12,26.96,27,26.4,26.45,103
20110501|2010-11-12 10:00,12,26.27,26.545,26.25,26.53,141
20110501|2010-11-12 10:30,12,26.305,26.415,26.25,26.25,11
20110501|2010-11-12 11:00,12,26.3,26.3,26.06,26.06,10
20110501|2010-11-12 11:30,12,26.08,26.08,25.995,26.03,3
20110501|2010-11-12 12:00,12,26.06,26.07,26.045,26.065,34
20110501|2010-11-12 12:30,12,26.095,26.095,26.095,26.095,1
20110501|2010-11-12 13:00,12,26.035,26.05,26.035,26.05,3
20110501|2010-11-12 13:30,12,26.05,26.06,26.05,26.055,4
20110501|2010-11-12 14:00,12,26.18,26.23,26.18,26.23,2
20110501|2010-11-12 14:30,12,26.2,26.2,26.2,26.2,2
20110501|2010-11-12 15:00,12,26.15,26.15,26.1,26.125,3
20110501|2010-11-14 17:00,15,26.12,26.12,26.11,26.11,2
20110501|2010-11-14 18:00,15,26.35,26.35,26.35,26.35,3
20110501|2010-11-14 18:30,15,26.495,26.52,26.45,26.45,16
20110501|2010-11-14 19:00,15,26.485,26.52,26.48,26.52,3
20110501|2010-11-14 19:30,15,26.515,26.515,26.515,26.515,2
20110501|2010-11-14 20:00,15,26.39,26.41,26.39,26.41,2
20110501|2010-11-14 20:30,15,26.345,26.345,26.345,26.345,1
20110501|2010-11-14 21:00,15,26.34,26.34,26.325,26.325,11
20110501|2010-11-14 21:30,15,26.185,26.195,26.185,26.195,3
20110501|2010-11-14 22:00,15,26.215,26.215,26.085,26.085,27
20110501|2010-11-14 22:30,15,26.14,26.14,26.09,26.095,18
20110501|2010-11-14 23:00,15,26.255,26.255,26.255,26.255,5
20110501|2010-11-14 23:30,15,26.085,26.085,26.085,26.085,5
20110501|2010-11-15 00:00,15,25.98,25.98,25.98,25.98,3
20110501|2010-11-15 02:30,15,25.92,25.92,25.92,25.92,1
20110501|2010-11-15 03:00,15,26.125,26.125,26.125,26.125,1
20110501|2010-11-15 04:00,15,26.24,26.24,26.24,26.24,3
20110501|2010-11-15 04:30,15,26.15,26.15,26.085,26.085,2
20110501|2010-11-15 06:00,15,26.125,26.125,26.125,26.125,1
20110501|2010-11-15 06:30,15,26.18,26.19,26.12,26.12,12
20110501|2010-11-15 07:00,15,26.075,26.075,26.075,26.075,1
20110501|2010-11-15 07:30,15,26.04,26.055,25.955,25.955,13
20110501|2010-11-15 08:00,15,26.15,26.25,26.15,26.25,7
20110501|2010-11-15 08:30,15,26.23,26.23,26.15,26.15,5
20110501|2010-11-15 09:30,15,26.55,26.55,26.45,26.45,15
20110501|2010-11-15 10:00,15,26.465,26.465,26.37,26.37,10
20110501|2010-11-15 10:30,15,26.47,26.47,26.47,26.47,5
20110501|2010-11-15 11:00,15,26.505,26.505,26.27,26.27,23
20110501|2010-11-15 11:30,15,26.305,26.4,26.305,26.38,12
20110501|2010-11-15 12:00,15,26.225,26.235,26.17,26.17,6
20110501|2010-11-15 13:00,15,26.01,26.05,26.01,26.05,6
20110501|2010-11-15 15:00,15,25.56,25.62,25.56,25.62,4
20110501|2010-11-15 15:30,15,25.56,25.56,25.56,25.56,1
20110501|2010-11-15 17:00,16,25.645,25.655,25.645,25.655,2
20110501|2010-11-15 19:30,16,25.75,25.75,25.75,25.75,1
20110501|2010-11-15 21:30,16,25.77,25.77,25.77,25.77,2
20110501|2010-11-15 22:30,16,25.94,25.94,25.91,25.91,4
20110501|2010-11-15 23:30,16,25.845,25.845,25.83,25.83,2
20110501|2010-11-16 00:00,16,25.825,25.825,25.805,25.805,3
20110501|2010-11-16 02:00,16,25.78,25.78,25.78,25.78,2
20110501|2010-11-16 04:30,16,25.785,25.785,25.785,25.785,1
20110501|2010-11-16 05:00,16,25.715,25.74,25.555,25.555,6
20110501|2010-11-16 05:30,16,25.59,25.605,25.59,25.605,5
20110501|2010-11-16 06:00,16,25.605,25.615,25.59,25.605,9
20110501|2010-11-16 07:00,16,25.5,25.5,25.46,25.46,4
20110501|2010-11-16 07:30,16,25.6,25.6,25.505,25.505,4
20110501|2010-11-16 08:00,16,25.565,25.6,25.565,25.6,3
20110501|2010-11-16 08:30,16,25.64,25.64,25.585,25.585,5
20110501|2010-11-16 09:00,16,25.39,25.6,25.385,25.53,26
20110501|2010-11-16 09:30,16,25.425,25.425,25.28,25.335,10
20110501|2010-11-16 10:00,16,25.325,25.325,25.25,25.25,7
20110501|2010-11-16 10:30,16,25.335,25.335,25.175,25.175,2
20110501|2010-11-16 11:00,16,25.345,25.355,25.28,25.35,29
20110501|2010-11-16 11:30,16,25.265,25.435,25.265,25.435,16
20110501|2010-11-16 12:00,16,25.4,25.5,25.345,25.5,11
20110501|2010-11-16 12:30,16,25.56,25.56,25.56,25.56,2
20110501|2010-11-16 13:00,16,25.59,25.6,25.59,25.6,7
20110501|2010-11-16 13:30,16,25.58,25.58,25.58,25.58,1
20110501|2010-11-16 14:00,16,25.58,25.58,25.58,25.58,1
20110501|2010-11-16 15:00,16,25.56,25.56,25.56,25.56,2
20110501|2010-11-16 15:30,16,25.585,25.585,25.585,25.585,1
20110501|2010-11-16 17:30,17,25.515,25.515,25.515,25.515,1
20110501|2010-11-16 19:00,17,25.525,25.525,25.525,25.525,1
20110501|2010-11-16 20:00,17,25.54,25.54,25.54,25.54,1
20110501|2010-11-16 21:00,17,25.525,25.525,25.525,25.525,1
20110501|2010-11-16 21:30,17,25.485,25.485,25.46,25.46,4
20110501|2010-11-17 00:00,17,25.54,25.54,25.54,25.54,1
20110501|2010-11-17 00:30,17,25.52,25.52,25.52,25.52,2
20110501|2010-11-17 01:00,17,25.385,25.41,25.385,25.41,3
20110501|2010-11-17 01:30,17,25.2,25.2,25.185,25.185,3
20110501|2010-11-17 04:00,17,25.5,25.5,25.5,25.5,1
20110501|2010-11-17 04:30,17,25.455,25.46,25.455,25.46,3
20110501|2010-11-17 05:00,17,25.515,25.515,25.515,25.515,2
20110501|2010-11-17 05:30,17,25.355,25.355,25.355,25.355,1
20110501|2010-11-17 06:00,17,25.315,25.345,25.315,25.345,2
20110501|2010-11-17 06:30,17,25.35,25.65,25.35,25.57,20
20110501|2010-11-17 07:00,17,25.535,25.565,25.515,25.565,26
20110501|2010-11-17 07:30,17,25.605,25.605,25.605,25.605,5
20110501|2010-11-17 08:00,17,25.645,25.655,25.575,25.575,11
20110501|2010-11-17 08:30,17,25.66,25.66,25.565,25.565,10
20110501|2010-11-17 09:00,17,25.71,25.885,25.7,25.875,14
20110501|2010-11-17 09:30,17,25.9,26,25.9,25.975,19
20110501|2010-11-17 10:00,17,25.905,25.905,25.79,25.79,8
20110501|2010-11-17 10:30,17,25.9,25.92,25.8,25.92,11
20110501|2010-11-17 12:00,17,25.575,25.64,25.575,25.64,4
20110501|2010-11-17 14:30,17,25.6,25.7,25.6,25.68,3
20110501|2010-11-17 15:00,17,25.715,25.725,25.715,25.725,3
20110501|2010-11-17 20:00,18,26.275,26.275,26.275,26.275,1
20110501|2010-11-17 21:00,18,26.275,26.41,26.265,26.385,8
20110501|2010-11-17 21:30,18,26.335,26.345,26.295,26.295,10
20110501|2010-11-17 22:00,18,26.25,26.29,26.25,26.29,19
20110501|2010-11-17 23:30,18,26.25,26.25,26.25,26.25,1
20110501|2010-11-18 00:30,18,26.355,26.355,26.28,26.28,9
20110501|2010-11-18 01:00,18,26.345,26.38,26.345,26.38,7
20110501|2010-11-18 01:30,18,26.33,26.46,26.33,26.435,11
20110501|2010-11-18 02:00,18,26.42,26.42,26.39,26.39,4
20110501|2010-11-18 02:30,18,26.43,26.45,26.43,26.45,4
20110501|2010-11-18 03:00,18,26.585,26.7,26.585,26.7,8
20110501|2010-11-18 05:00,18,26.565,26.575,26.565,26.575,2
20110501|2010-11-18 06:00,18,26.66,26.66,26.635,26.645,23
20110501|2010-11-18 06:30,18,26.74,26.745,26.74,26.745,2
20110501|2010-11-18 07:30,18,26.62,26.62,26.62,26.62,2
20110501|2010-11-18 08:00,18,26.555,26.615,26.555,26.615,6
20110501|2010-11-18 09:00,18,26.49,26.49,26.49,26.49,5
20110501|2010-11-18 09:30,18,26.57,26.57,26.56,26.56,2
20110501|2010-11-18 10:00,18,26.81,26.94,26.78,26.905,28
20110501|2010-11-18 10:30,18,26.915,27.11,26.9,26.995,90
20110501|2010-11-18 11:00,18,27.04,27.075,27.01,27.075,43
20110501|2010-11-18 11:30,18,26.89,26.89,26.89,26.89,1
20110501|2010-11-18 12:00,18,26.8,26.965,26.8,26.965,13
20110501|2010-11-18 12:30,18,26.99,26.99,26.99,26.99,1
20110501|2010-11-18 13:00,18,26.895,26.91,26.895,26.91,2
20110501|2010-11-18 13:30,18,26.945,26.99,26.945,26.98,7
20110501|2010-11-18 15:30,18,27.04,27.04,27.025,27.025,2
20110501|2010-11-18 17:00,19,27.245,27.255,27.245,27.255,2
20110501|2010-11-18 17:30,19,27.36,27.405,27.36,27.405,17
20110501|2010-11-18 18:00,19,27.395,27.395,27.395,27.395,1
20110501|2010-11-18 19:00,19,27.3,27.345,27.295,27.345,4
20110501|2010-11-18 20:30,19,27.46,27.465,27.4,27.4,3
20110501|2010-11-18 21:30,19,27.13,27.135,27.1,27.115,12
20110501|2010-11-18 22:00,19,26.98,27.01,26.875,26.885,18
20110501|2010-11-18 22:30,19,26.865,27.06,26.84,27.06,12
20110501|2010-11-18 23:00,19,26.96,26.96,26.91,26.93,10
20110501|2010-11-18 23:30,19,26.98,27.015,26.92,26.965,15
20110501|2010-11-19 02:30,19,27.24,27.395,27.24,27.395,11
20110501|2010-11-19 03:00,19,27.39,27.395,27.36,27.395,7
20110501|2010-11-19 03:30,19,27.46,27.46,27.45,27.45,2
20110501|2010-11-19 07:00,19,26.94,26.94,26.845,26.88,33
20110501|2010-11-19 07:30,19,26.85,26.85,26.85,26.85,1
20110501|2010-11-19 08:00,19,26.66,26.745,26.66,26.745,45
20110501|2010-11-19 08:30,19,26.765,26.765,26.495,26.495,12
20110501|2010-11-19 09:00,19,26.58,26.67,26.58,26.67,4
20110501|2010-11-19 09:30,19,26.7,27.065,26.7,26.98,52
20110501|2010-11-19 10:00,19,26.985,27.125,26.95,27.125,6
20110501|2010-11-19 11:00,19,27.045,27.045,27.045,27.045,1
20110501|2010-11-19 11:30,19,27.21,27.29,27.21,27.29,4
20110501|2010-11-19 12:00,19,27.395,27.395,27.29,27.29,4
20110501|2010-11-19 13:00,19,27.375,27.4,27.375,27.4,3
20110501|2010-11-19 13:30,19,27.42,27.42,27.42,27.42,1
20110501|2010-11-19 14:00,19,27.38,27.38,27.38,27.38,1
20110501|2010-11-19 15:00,19,27.46,27.46,27.435,27.435,5
20110501|2010-11-19 15:30,19,27.425,27.425,27.4,27.4,4
20110501|2010-11-21 17:00,22,27.36,27.905,27.36,27.905,16
20110501|2010-11-21 17:30,22,27.83,27.845,27.83,27.845,4
20110501|2010-11-21 18:00,22,27.83,27.83,27.71,27.71,3
20110501|2010-11-21 18:30,22,27.7,27.735,27.7,27.715,5
20110501|2010-11-21 19:30,22,27.79,27.82,27.79,27.815,3
20110501|2010-11-21 20:00,22,27.815,27.815,27.815,27.815,1
20110501|2010-11-21 21:00,22,27.675,27.7,27.675,27.69,7
20110501|2010-11-21 21:30,22,27.695,27.695,27.695,27.695,1
20110501|2010-11-21 22:00,22,27.78,27.8,27.775,27.775,7
20110501|2010-11-21 22:30,22,27.825,27.825,27.825,27.825,1
20110501|2010-11-22 01:00,22,27.995,27.995,27.995,27.995,1
20110501|2010-11-22 01:30,22,27.96,27.96,27.905,27.905,10
20110501|2010-11-22 02:00,22,27.8,27.8,27.8,27.8,2
20110501|2010-11-22 02:30,22,27.79,27.79,27.79,27.79,3
20110501|2010-11-22 03:00,22,27.79,27.79,27.79,27.79,1
20110501|2010-11-22 03:30,22,27.575,27.575,27.575,27.575,1
20110501|2010-11-22 06:30,22,27.505,27.505,27.475,27.475,4
20110501|2010-11-22 07:30,22,27.3,27.3,27.3,27.3,2
20110501|2010-11-22 08:30,22,27.445,27.57,27.445,27.57,15
20110501|2010-11-22 09:00,22,27.625,27.625,27.625,27.625,4
20110501|2010-11-22 10:00,22,27.365,27.365,27.365,27.365,1
20110501|2010-11-22 10:30,22,27.52,27.54,27.52,27.54,13
20110501|2010-11-22 11:00,22,27.585,27.68,27.585,27.68,2
20110501|2010-11-22 11:30,22,27.515,27.515,27.515,27.515,1
20110501|2010-11-22 12:00,22,27.575,27.575,27.575,27.575,1
20110501|2010-11-22 12:30,22,27.61,27.61,27.61,27.61,1
20110501|2010-11-22 13:00,22,27.73,27.75,27.73,27.75,6
20110501|2010-11-22 13:30,22,27.835,27.835,27.835,27.835,4
20110501|2010-11-22 14:30,22,27.9,27.9,27.9,27.9,1
20110501|2010-11-22 15:00,22,27.935,27.935,27.935,27.935,1
20110501|2010-11-22 15:30,22,27.92,27.92,27.92,27.92,1
20110501|2010-11-22 17:00,23,27.9,27.9,27.9,27.9,1
20110501|2010-11-22 17:30,23,27.86,27.86,27.86,27.86,1
20110501|2010-11-22 18:00,23,27.83,27.83,27.83,27.83,1
20110501|2010-11-22 18:30,23,27.83,27.845,27.83,27.845,3
20110501|2010-11-22 19:00,23,27.815,27.815,27.815,27.815,1
20110501|2010-11-22 21:00,23,27.74,27.74,27.7,27.7,5
20110501|2010-11-22 22:30,23,27.595,27.595,27.59,27.59,2
20110501|2010-11-22 23:30,23,27.625,27.625,27.625,27.625,1
20110501|2010-11-23 00:00,23,27.585,27.7,27.585,27.7,17
20110501|2010-11-23 00:30,23,27.695,27.73,27.675,27.675,6
20110501|2010-11-23 01:00,23,27.815,27.855,27.815,27.855,2
20110501|2010-11-23 02:00,23,27.7,27.7,27.7,27.7,2
20110501|2010-11-23 02:30,23,27.735,27.735,27.735,27.735,1
20110501|2010-11-23 03:30,23,27.72,27.72,27.72,27.72,1
20110501|2010-11-23 04:00,23,27.7,27.7,27.6,27.6,18
20110501|2010-11-23 04:30,23,27.5,27.555,27.495,27.5,18
20110501|2010-11-23 05:00,23,27.45,27.45,27.45,27.45,4
20110501|2010-11-23 06:00,23,27.37,27.37,27.24,27.3,30
20110501|2010-11-23 06:30,23,27.325,27.325,27.325,27.325,10
20110501|2010-11-23 07:00,23,27.2,27.325,27.2,27.325,9
20110501|2010-11-23 07:30,23,27.415,27.415,27.37,27.41,15
20110501|2010-11-23 08:00,23,27.62,27.62,27.595,27.595,2
20110501|2010-11-23 08:30,23,27.6,27.75,27.595,27.75,14
20110501|2010-11-23 09:00,23,27.7,27.7,27.7,27.7,1
20110501|2010-11-23 09:30,23,27.765,27.765,27.575,27.64,22
20110501|2010-11-23 10:00,23,27.575,27.575,27.405,27.405,5
20110501|2010-11-23 10:30,23,27.405,27.405,27.4,27.4,3
20110501|2010-11-23 12:00,23,27.745,27.745,27.68,27.69,3
20110501|2010-11-23 12:30,23,27.73,27.73,27.73,27.73,3
20110501|2010-11-23 13:00,23,27.685,27.685,27.52,27.52,2
20110501|2010-11-23 22:30,24,27.69,27.69,27.69,27.69,1
20110501|2010-11-24 00:00,24,27.65,27.65,27.65,27.65,1
20110501|2010-11-24 07:30,24,27.455,27.485,27.455,27.485,2
20110501|2010-11-24 08:00,24,27.5,27.5,27.5,27.5,4
20110501|2010-11-24 08:30,24,27.535,27.535,27.535,27.535,1
20110501|2010-11-24 09:00,24,27.34,27.35,27.31,27.31,4
20110501|2010-11-24 09:30,24,27.485,27.5,27.475,27.5,7
20110501|2010-11-24 10:00,24,27.61,27.63,27.51,27.54,21
20110501|2010-11-24 10:30,24,27.565,27.63,27.54,27.6,30
20110501|2010-11-24 11:30,24,27.61,27.61,27.585,27.585,7
20110501|2010-11-24 12:00,24,27.6,27.68,27.6,27.675,7
20110501|2010-11-24 13:30,24,27.67,27.67,27.665,27.665,2
20110501|2010-11-24 14:00,24,27.675,27.675,27.675,27.675,1
20110501|2010-11-24 17:00,26,27.645,27.68,27.645,27.65,7
20110501|2010-11-24 19:00,26,27.51,27.51,27.51,27.51,3
20110501|2010-11-25 01:00,26,27.55,27.56,27.55,27.56,4
20110501|2010-11-25 02:00,26,27.485,27.53,27.47,27.47,9
20110501|2010-11-25 02:30,26,27.5,27.5,27.5,27.5,8
20110501|2010-11-25 03:00,26,27.5,27.5,27.5,27.5,1
20110501|2010-11-25 03:30,26,27.475,27.48,27.475,27.48,10
20110501|2010-11-25 04:00,26,27.47,27.47,27.47,27.47,3
20110501|2010-11-25 07:30,26,27.56,27.62,27.56,27.62,91
20110501|2010-11-25 18:30,26,27.67,27.67,27.67,27.67,2
20110501|2010-11-26 03:00,26,27.32,27.32,27.32,27.32,2
20110501|2010-11-26 04:00,26,27.285,27.285,27.285,27.285,1
20110501|2010-11-26 05:00,26,27.11,27.11,26.9,26.9,4
20110501|2010-11-26 05:30,26,26.8,26.855,26.8,26.855,4
20110501|2010-11-26 07:00,26,26.77,26.77,26.77,26.77,1
20110501|2010-11-26 07:30,26,26.625,26.63,26.625,26.63,9
20110501|2010-11-26 08:00,26,26.68,26.68,26.68,26.68,1
20110501|2010-11-26 08:30,26,26.815,26.815,26.815,26.815,1
20110501|2010-11-26 09:00,26,26.93,26.94,26.895,26.94,3
20110501|2010-11-26 09:30,26,26.975,26.975,26.93,26.93,4
20110501|2010-11-26 10:00,26,26.915,26.915,26.875,26.875,2
20110501|2010-11-26 11:00,26,26.905,26.94,26.895,26.94,7
20110501|2010-11-26 11:30,26,26.93,26.93,26.895,26.895,3
20110501|2010-11-26 12:00,26,26.825,26.88,26.82,26.88,12
20110501|2010-11-28 17:00,29,26.895,26.93,26.835,26.835,10
20110501|2010-11-28 17:30,29,26.795,26.805,26.775,26.805,9
20110501|2010-11-28 18:00,29,26.755,26.755,26.755,26.755,1
20110501|2010-11-28 18:30,29,26.675,26.675,26.595,26.64,5
20110501|2010-11-28 19:00,29,26.635,26.635,26.635,26.635,1
20110501|2010-11-28 19:30,29,26.77,26.77,26.77,26.77,1
20110501|2010-11-28 20:00,29,26.885,26.93,26.885,26.93,4
20110501|2010-11-28 20:30,29,27,27,27,27,4
20110501|2010-11-28 22:00,29,26.78,26.78,26.78,26.78,1
20110501|2010-11-28 22:30,29,26.735,26.735,26.735,26.735,1
20110501|2010-11-28 23:00,29,26.73,26.765,26.72,26.725,10
20110501|2010-11-29 01:00,29,27,27.25,27,27.14,11
20110501|2010-11-29 01:30,29,27.18,27.18,27.17,27.17,2
20110501|2010-11-29 02:00,29,27.215,27.22,27.215,27.22,2
20110501|2010-11-29 02:30,29,27.155,27.155,27.155,27.155,7
20110501|2010-11-29 03:30,29,27.15,27.15,27.115,27.115,4
20110501|2010-11-29 04:30,29,26.8,26.8,26.8,26.8,3
20110501|2010-11-29 05:30,29,26.925,26.925,26.88,26.88,5
20110501|2010-11-29 06:00,29,26.84,26.84,26.78,26.795,11
20110501|2010-11-29 06:30,29,26.81,26.84,26.735,26.84,24
20110501|2010-11-29 07:00,29,26.985,26.985,26.985,26.985,1
20110501|2010-11-29 07:30,29,27,27.08,26.98,26.98,22
20110501|2010-11-29 08:00,29,26.9,26.985,26.89,26.97,24
20110501|2010-11-29 08:30,29,26.97,26.97,26.7,26.7,21
20110501|2010-11-29 09:00,29,26.69,26.9,26.69,26.9,9
20110501|2010-11-29 09:30,29,26.825,26.89,26.825,26.89,5
20110501|2010-11-29 10:00,29,26.915,27.03,26.915,27.03,2
20110501|2010-11-29 11:00,29,27.05,27.085,27.05,27.085,6
20110501|2010-11-29 12:00,29,27.24,27.305,27.195,27.195,17
20110501|2010-11-29 12:30,29,27.205,27.225,27.205,27.205,10
20110501|2010-11-29 13:00,29,27.235,27.235,27.19,27.19,5
20110501|2010-11-29 13:30,29,27.28,27.32,27.28,27.32,4
20110501|2010-11-29 14:00,29,27.35,27.35,27.29,27.29,3
20110501|2010-11-29 14:30,29,27.29,27.29,27.29,27.29,1
20110501|2010-11-29 15:00,29,27.22,27.22,27.22,27.22,1
20110501|2010-11-29 17:00,30,27.21,27.23,27.21,27.23,2
20110501|2010-11-29 18:30,30,27.5,27.5,27.5,27.5,2
20110501|2010-11-29 19:00,30,27.275,27.275,27.275,27.275,1
20110501|2010-11-29 19:30,30,27.3,27.3,27.3,27.3,1
20110501|2010-11-29 20:00,30,27.32,27.325,27.32,27.325,2
20110501|2010-11-29 21:00,30,27.27,27.27,27.27,27.27,1
20110501|2010-11-29 21:30,30,27.17,27.17,27.165,27.165,2
20110501|2010-11-29 22:00,30,27.11,27.11,27,27.08,16
20110501|2010-11-29 22:30,30,27.03,27.15,27.01,27.15,8
20110501|2010-11-29 23:00,30,27.11,27.11,27.06,27.06,10
20110501|2010-11-29 23:30,30,27.15,27.15,27.15,27.15,1
20110501|2010-11-30 01:00,30,27.28,27.28,27.28,27.28,1
20110501|2010-11-30 03:30,30,27.37,27.37,27.37,27.37,1
20110501|2010-11-30 04:00,30,27.285,27.285,27.285,27.285,3
20110501|2010-11-30 05:30,30,27.27,27.27,27.27,27.27,1
20110501|2010-11-30 06:00,30,27.2,27.2,27.115,27.115,6
20110501|2010-11-30 07:00,30,27.1,27.34,27.1,27.315,7
20110501|2010-11-30 07:30,30,27.565,27.565,27.49,27.49,7
20110501|2010-11-30 08:00,30,27.58,27.715,27.58,27.64,32
20110501|2010-11-30 08:30,30,27.695,27.695,27.62,27.62,3
20110501|2010-11-30 09:00,30,27.655,27.795,27.655,27.795,5
20110501|2010-11-30 09:30,30,27.8,27.905,27.73,27.87,14
20110501|2010-11-30 10:00,30,27.92,27.93,27.84,27.93,7
20110501|2010-11-30 10:30,30,28,28.295,28,28.295,13
20110501|2010-11-30 11:00,30,28.37,28.4,28.34,28.34,7
20110501|2010-11-30 11:30,30,28.32,28.325,28.265,28.265,10
20110501|2010-11-30 12:00,30,28.33,28.34,28.14,28.185,94
20110501|2010-11-30 12:30,30,28.18,28.24,28.18,28.2,6
20110501|2010-11-30 13:00,30,28.15,28.165,28.11,28.115,13
20110501|2010-11-30 13:30,30,27.99,28.03,27.99,28.03,21
20110501|2010-11-30 14:00,30,28.095,28.16,28.07,28.07,22
20110501|2010-11-30 15:00,30,28.1,28.1,28.1,28.1,1
20110501|2010-11-30 17:00,1,28.165,28.165,28.165,28.165,1
20110501|2010-11-30 23:00,1,28.44,28.44,28.44,28.44,1
20110501|2010-11-30 23:30,1,28.41,28.41,28.405,28.405,5
20110501|2010-12-01 00:00,1,28.38,28.38,28.38,28.38,2
20110501|2010-12-01 00:30,1,28.42,28.42,28.42,28.42,1
20110501|2010-12-01 01:00,1,28.405,28.405,28.395,28.395,3
20110501|2010-12-01 02:00,1,28.595,28.595,28.595,28.595,3
20110501|2010-12-01 02:30,1,28.475,28.475,28.475,28.475,2
20110501|2010-12-01 03:00,1,28.48,28.48,28.48,28.48,1
20110501|2010-12-01 04:00,1,28.62,28.625,28.595,28.615,64
20110501|2010-12-01 04:30,1,28.525,28.525,28.525,28.525,11
20110501|2010-12-01 05:00,1,28.545,28.545,28.545,28.545,18
20110501|2010-12-01 05:30,1,28.755,28.8,28.755,28.775,6
20110501|2010-12-01 06:00,1,28.83,28.9,28.82,28.865,16
20110501|2010-12-01 06:30,1,28.835,28.835,28.79,28.79,10
20110501|2010-12-01 07:00,1,28.735,28.735,28.66,28.685,19
20110501|2010-12-01 07:30,1,28.695,28.695,28.44,28.575,17
20110501|2010-12-01 08:00,1,28.525,28.605,28.525,28.56,10
20110501|2010-12-01 08:30,1,28.61,28.65,28.48,28.48,8
20110501|2010-12-01 09:00,1,28.505,28.505,28.45,28.45,5
20110501|2010-12-01 09:30,1,28.38,28.38,28.22,28.32,18
20110501|2010-12-01 10:00,1,28.475,28.565,28.475,28.535,9
20110501|2010-12-01 10:30,1,28.5,28.585,28.5,28.585,17
20110501|2010-12-01 11:00,1,28.68,28.75,28.64,28.64,6
20110501|2010-12-01 11:30,1,28.45,28.455,28.45,28.455,4
20110501|2010-12-01 12:00,1,28.565,28.565,28.4,28.4,4
20110501|2010-12-01 12:30,1,28.395,28.435,28.32,28.435,7
20110501|2010-12-01 14:30,1,28.48,28.48,28.48,28.48,1
20110501|2010-12-01 15:00,1,28.55,28.56,28.55,28.56,50
20110501|2010-12-01 15:30,1,28.55,28.56,28.55,28.56,50
20110501|2010-12-01 17:00,2,28.51,28.51,28.51,28.51,1
20110501|2010-12-01 18:00,2,28.565,28.565,28.565,28.565,6
20110501|2010-12-01 19:00,2,28.7,28.71,28.69,28.69,87
20110501|2010-12-01 19:30,2,28.67,28.67,28.67,28.67,6
20110501|2010-12-01 20:30,2,28.595,28.595,28.595,28.595,1
20110501|2010-12-01 23:00,2,28.68,28.68,28.68,28.68,1
20110501|2010-12-01 23:30,2,28.62,28.635,28.62,28.635,6
20110501|2010-12-02 06:00,2,28.63,28.63,28.63,28.63,1
20110501|2010-12-02 06:30,2,28.54,28.54,28.47,28.52,7
20110501|2010-12-02 07:00,2,28.445,28.48,28.445,28.475,15
20110501|2010-12-02 07:30,2,28.48,28.48,28.475,28.475,5
20110501|2010-12-02 08:00,2,28.54,28.555,28.54,28.555,6
20110501|2010-12-02 08:30,2,28.59,28.63,28.53,28.53,10
20110501|2010-12-02 09:00,2,28.74,28.97,28.74,28.97,15
20110501|2010-12-02 09:30,2,28.885,28.905,28.84,28.885,12
20110501|2010-12-02 10:00,2,28.815,28.955,28.815,28.955,3
20110501|2010-12-02 10:30,2,29,29,28.95,28.95,16
20110501|2010-12-02 11:00,2,29.03,29.03,29.005,29.005,6
20110501|2010-12-02 11:30,2,29.095,29.095,28.7,28.7,7
20110501|2010-12-02 12:00,2,28.625,28.735,28.53,28.53,23
20110501|2010-12-02 12:30,2,28.67,28.67,28.67,28.67,2
20110501|2010-12-02 13:00,2,28.725,28.795,28.725,28.795,5
20110501|2010-12-02 14:30,2,28.665,28.665,28.665,28.665,1
20110501|2010-12-02 15:00,2,28.615,28.625,28.615,28.625,2
20110501|2010-12-02 15:30,2,28.605,28.605,28.605,28.605,1
20110501|2010-12-02 16:00,2,28.65,28.65,28.65,28.65,2
20110501|2010-12-02 17:00,3,28.705,28.705,28.705,28.705,1
20110501|2010-12-02 17:30,3,28.73,28.73,28.73,28.73,1
20110501|2010-12-02 19:00,3,28.995,28.995,28.9,28.9,3
20110501|2010-12-02 21:00,3,28.835,28.835,28.835,28.835,1
20110501|2010-12-02 23:30,3,28.815,28.815,28.815,28.815,1
20110501|2010-12-03 00:30,3,28.815,28.815,28.815,28.815,1
20110501|2010-12-03 01:00,3,28.865,28.865,28.865,28.865,1
20110501|2010-12-03 01:30,3,28.77,28.77,28.77,28.77,1
20110501|2010-12-03 02:00,3,28.71,28.71,28.71,28.71,1
20110501|2010-12-03 03:00,3,28.85,28.85,28.85,28.85,1
20110501|2010-12-03 04:30,3,28.865,28.865,28.865,28.865,2
20110501|2010-12-03 05:30,3,28.855,28.865,28.855,28.865,4
20110501|2010-12-03 06:00,3,28.84,28.84,28.84,28.84,5
20110501|2010-12-03 07:00,3,28.8,28.8,28.8,28.8,3
20110501|2010-12-03 07:30,3,29.05,29.05,28.865,28.99,20
20110501|2010-12-03 08:00,3,28.995,29.01,28.99,29.005,12
20110501|2010-12-03 08:30,3,29.185,29.31,29.185,29.25,10
20110501|2010-12-03 09:00,3,29.3,29.355,29.205,29.295,10
20110501|2010-12-03 09:30,3,29.3,29.4,29.25,29.4,9
20110501|2010-12-03 10:00,3,29.34,29.375,29.22,29.22,14
20110501|2010-12-03 10:30,3,29.25,29.25,29.25,29.25,2
20110501|2010-12-03 11:00,3,29.31,29.31,29.25,29.3,8
20110501|2010-12-03 12:00,3,29.3,29.34,29.25,29.25,11
20110501|2010-12-03 12:30,3,29.2,29.2,29.19,29.19,2
20110501|2010-12-03 13:00,3,29.275,29.275,29.275,29.275,1
20110501|2010-12-03 14:00,3,29.35,29.35,29.35,29.35,1
20110501|2010-12-03 14:30,3,29.43,29.525,29.43,29.45,13
20110501|2010-12-03 15:30,3,29.45,29.45,29.445,29.445,2
20110501|2010-12-05 17:00,6,29.555,29.785,29.555,29.6,8
20110501|2010-12-05 17:30,6,29.61,29.61,29.61,29.61,1
20110501|2010-12-05 18:00,6,29.525,29.605,29.525,29.605,2
20110501|2010-12-05 18:30,6,29.605,29.605,29.605,29.605,1
20110501|2010-12-05 19:00,6,29.63,29.63,29.63,29.63,3
20110501|2010-12-05 19:30,6,29.695,29.695,29.695,29.695,1
20110501|2010-12-05 20:30,6,29.8,29.84,29.8,29.84,14
20110501|2010-12-05 21:00,6,29.83,29.83,29.81,29.81,4
20110501|2010-12-05 21:30,6,29.8,29.8,29.71,29.71,6
20110501|2010-12-05 22:00,6,29.855,29.855,29.855,29.855,1
20110501|2010-12-05 22:30,6,29.925,29.925,29.925,29.925,1
20110501|2010-12-05 23:00,6,29.815,29.91,29.815,29.91,3
20110501|2010-12-06 00:00,6,29.935,29.945,29.935,29.945,6
20110501|2010-12-06 00:30,6,29.99,30.015,29.99,30.015,3
20110501|2010-12-06 02:30,6,29.785,29.785,29.785,29.785,1
20110501|2010-12-06 03:00,6,29.69,29.69,29.655,29.68,3
20110501|2010-12-06 04:00,6,29.7,29.71,29.7,29.71,5
20110501|2010-12-06 04:30,6,29.625,29.625,29.625,29.625,2
20110501|2010-12-06 05:00,6,29.625,29.7,29.625,29.7,10
20110501|2010-12-06 05:30,6,29.63,29.64,29.63,29.64,3
20110501|2010-12-06 07:00,6,29.835,29.84,29.81,29.81,6
20110501|2010-12-06 07:30,6,29.71,29.71,29.675,29.69,5
20110501|2010-12-06 08:00,6,29.65,29.735,29.65,29.685,5
20110501|2010-12-06 08:30,6,29.75,29.915,29.75,29.86,8
20110501|2010-12-06 09:00,6,29.845,29.85,29.77,29.805,15
20110501|2010-12-06 09:30,6,29.83,29.865,29.83,29.865,3
20110501|2010-12-06 10:00,6,30,30.125,30,30.06,6
20110501|2010-12-06 10:30,6,30.1,30.1,30.1,30.1,1
20110501|2010-12-06 11:00,6,30.1,30.1,29.67,29.67,8
20110501|2010-12-06 11:30,6,29.685,29.825,29.685,29.78,27
20110501|2010-12-06 12:00,6,29.83,29.9,29.675,29.9,11
20110501|2010-12-06 12:30,6,30,30,29.98,29.98,7
20110501|2010-12-06 13:00,6,30.03,30.105,30.03,30.105,4
20110501|2010-12-06 13:30,6,29.99,30.05,29.99,30.05,3
20110501|2010-12-06 14:00,6,30.09,30.21,30.09,30.21,7
20110501|2010-12-06 14:30,6,30.39,30.39,30.3,30.32,9
20110501|2010-12-06 15:00,6,30.265,30.265,30.17,30.17,9
20110501|2010-12-06 15:30,6,30.275,30.275,30.25,30.25,7
20110501|2010-12-06 17:30,7,30.19,30.19,30.19,30.19,1
20110501|2010-12-06 18:30,7,30.14,30.14,30.14,30.14,1
20110501|2010-12-06 19:00,7,30.12,30.12,29.99,29.99,8
20110501|2010-12-06 21:30,7,30.295,30.305,30.295,30.305,2
20110501|2010-12-06 23:00,7,30.22,30.225,30.22,30.225,2
20110501|2010-12-07 02:30,7,30.37,30.37,30.305,30.305,4
20110501|2010-12-07 04:00,7,30.47,30.49,30.45,30.45,5
20110501|2010-12-07 04:30,7,30.45,30.49,30.45,30.48,70
20110501|2010-12-07 05:30,7,30.635,30.635,30.635,30.635,1
20110501|2010-12-07 06:00,7,30.565,30.565,30.565,30.565,1
20110501|2010-12-07 07:00,7,30.67,30.75,30.67,30.75,2
20110501|2010-12-07 07:30,7,30.705,30.77,30.705,30.705,9
20110501|2010-12-07 08:00,7,30.735,30.735,30.555,30.555,44
20110501|2010-12-07 08:30,7,30.54,30.54,30.3,30.3,11
20110501|2010-12-07 09:00,7,30.3,30.36,30.2,30.36,26
20110501|2010-12-07 09:30,7,30.2,30.2,29.885,30.165,83
20110501|2010-12-07 10:00,7,30.14,30.295,30.14,30.295,9
20110501|2010-12-07 10:30,7,30.3,30.3,30.235,30.235,6
20110501|2010-12-07 11:00,7,30.14,30.145,29.655,29.745,51
20110501|2010-12-07 11:30,7,29.82,29.84,29.78,29.78,7
20110501|2010-12-07 12:00,7,29.89,29.915,29.76,29.88,15
20110501|2010-12-07 12:30,7,29.955,29.955,29.94,29.94,3
20110501|2010-12-07 13:00,7,29.98,30,29.975,29.975,6
20110501|2010-12-07 13:30,7,29.935,29.935,29.935,29.935,1
20110501|2010-12-07 14:00,7,29.7,29.7,29.35,29.375,6
20110501|2010-12-07 14:30,7,29.37,29.37,28.875,28.875,15
20110501|2010-12-07 15:00,7,28.945,28.945,28.65,28.775,12
20110501|2010-12-07 15:30,7,28.78,28.81,28.78,28.8,13
20110501|2010-12-07 16:00,7,28.73,28.73,28.705,28.705,20
20110501|2010-12-07 17:30,8,29.085,29.085,28.93,28.93,2
20110501|2010-12-07 18:00,8,29.08,29.08,29.08,29.08,1
20110501|2010-12-07 18:30,8,29.05,29.05,28.995,28.995,6
20110501|2010-12-07 19:00,8,29.02,29.02,29.02,29.02,1
20110501|2010-12-07 19:30,8,28.88,28.88,28.865,28.865,3
20110501|2010-12-07 20:00,8,28.8,28.8,28.8,28.8,1
20110501|2010-12-07 20:30,8,28.735,28.735,28.685,28.685,3
20110501|2010-12-07 21:00,8,28.59,28.72,28.59,28.72,2
20110501|2010-12-07 21:30,8,28.78,28.84,28.73,28.73,6
20110501|2010-12-07 22:30,8,29,29,29,29,1
20110501|2010-12-08 00:00,8,29.05,29.05,29.05,29.05,1
20110501|2010-12-08 00:30,8,28.94,28.94,28.94,28.94,1
20110501|2010-12-08 02:00,8,29.025,29.105,29.025,29.095,11
20110501|2010-12-08 02:30,8,29.04,29.04,29.04,29.04,1
20110501|2010-12-08 04:30,8,29.2,29.2,29.2,29.2,6
20110501|2010-12-08 05:00,8,29.24,29.24,29.24,29.24,1
20110501|2010-12-08 05:30,8,29.22,29.22,29.22,29.22,1
20110501|2010-12-08 06:00,8,29.11,29.11,29.11,29.11,5
20110501|2010-12-08 06:30,8,29.02,29.02,28.92,28.93,10
20110501|2010-12-08 07:00,8,28.94,28.985,28.745,28.985,4
20110501|2010-12-08 07:30,8,29.09,29.09,28.97,29.015,14
20110501|2010-12-08 08:00,8,29.105,29.18,29.08,29.08,8
20110501|2010-12-08 08:30,8,29.165,29.2,29.01,29.01,12
20110501|2010-12-08 09:00,8,28.8,28.855,28.19,28.33,47
20110501|2010-12-08 09:30,8,28.375,28.375,28.145,28.2,13
20110501|2010-12-08 10:00,8,28.205,28.42,28.2,28.41,17
20110501|2010-12-08 10:30,8,28.41,28.48,28.41,28.475,4
20110501|2010-12-08 11:00,8,28.605,28.615,28.55,28.57,15
20110501|2010-12-08 11:30,8,28.385,28.425,28.325,28.35,12
20110501|2010-12-08 12:00,8,28.445,28.495,28.285,28.36,44
20110501|2010-12-08 12:30,8,28.32,28.34,28.22,28.25,9
20110501|2010-12-08 13:00,8,28.23,28.4,28.225,28.295,16
20110501|2010-12-08 13:30,8,28.5,28.525,28.49,28.49,5
20110501|2010-12-08 14:00,8,28.37,28.37,28.3,28.3,5
20110501|2010-12-08 14:30,8,28.31,28.31,28.31,28.31,2
20110501|2010-12-08 17:00,9,28.42,28.42,28.3,28.3,81
20110501|2010-12-08 17:30,9,28.3,28.4,28.25,28.4,157
20110501|2010-12-08 18:00,9,28.385,28.4,28.37,28.4,40
20110501|2010-12-08 19:00,9,28.61,28.61,28.61,28.61,1
20110501|2010-12-08 20:00,9,28.69,28.695,28.675,28.675,3
20110501|2010-12-08 21:30,9,28.715,28.715,28.695,28.71,7
20110501|2010-12-08 22:30,9,28.71,28.71,28.71,28.71,1
20110501|2010-12-08 23:00,9,28.79,28.79,28.79,28.79,1
20110501|2010-12-08 23:30,9,28.745,28.745,28.745,28.745,1
20110501|2010-12-09 00:30,9,28.61,28.61,28.61,28.61,1
20110501|2010-12-09 01:30,9,28.66,28.66,28.66,28.66,1
20110501|2010-12-09 02:00,9,28.785,28.785,28.785,28.785,16
20110501|2010-12-09 02:30,9,28.81,28.81,28.81,28.81,1
20110501|2010-12-09 03:00,9,28.75,28.765,28.745,28.765,7
20110501|2010-12-09 03:30,9,28.56,28.56,28.56,28.56,2
20110501|2010-12-09 04:00,9,28.6,28.6,28.53,28.56,6
20110501|2010-12-09 04:30,9,28.55,28.55,28.55,28.55,1
20110501|2010-12-09 05:00,9,28.675,28.675,28.645,28.645,2
20110501|2010-12-09 05:30,9,28.56,28.56,28.545,28.545,2
20110501|2010-12-09 06:00,9,28.525,28.53,28.525,28.525,3
20110501|2010-12-09 07:00,9,28.555,28.56,28.555,28.56,4
20110501|2010-12-09 07:30,9,28.6,28.605,28.6,28.605,2
20110501|2010-12-09 08:00,9,28.77,28.83,28.77,28.83,6
20110501|2010-12-09 08:30,9,28.77,29.065,28.77,29.035,32
20110501|2010-12-09 09:00,9,29.02,29.02,28.785,28.785,6
20110501|2010-12-09 09:30,9,28.86,28.91,28.81,28.81,5
20110501|2010-12-09 10:00,9,28.705,28.79,28.705,28.75,3
20110501|2010-12-09 10:30,9,28.815,28.89,28.815,28.85,9
20110501|2010-12-09 11:30,9,28.9,28.915,28.9,28.915,2
20110501|2010-12-09 12:00,9,28.915,28.95,28.875,28.875,11
20110501|2010-12-09 13:00,9,28.725,28.725,28.69,28.69,6
20110501|2010-12-09 14:30,9,28.6,28.62,28.6,28.62,3
20110501|2010-12-09 18:30,10,28.875,28.89,28.86,28.86,3
20110501|2010-12-09 19:00,10,28.88,28.88,28.88,28.88,1
20110501|2010-12-09 20:00,10,29.02,29.02,29.02,29.02,1
20110501|2010-12-09 20:30,10,28.98,28.98,28.98,28.98,1
20110501|2010-12-09 21:00,10,28.98,28.98,28.98,28.98,1
20110501|2010-12-09 21:30,10,28.97,28.97,28.965,28.97,4
20110501|2010-12-09 22:30,10,28.98,28.98,28.95,28.95,20
20110501|2010-12-09 23:30,10,29.015,29.015,29,29,2
20110501|2010-12-10 00:00,10,29.015,29.055,29.015,29.055,7
20110501|2010-12-10 01:00,10,28.985,28.985,28.985,28.985,1
20110501|2010-12-10 02:00,10,28.94,28.94,28.94,28.94,1
20110501|2010-12-10 02:30,10,28.92,28.92,28.92,28.92,1
20110501|2010-12-10 04:00,10,28.855,28.91,28.7,28.91,26
20110501|2010-12-10 04:30,10,28.905,28.91,28.905,28.91,4
20110501|2010-12-10 06:00,10,28.865,28.865,28.865,28.865,2
20110501|2010-12-10 06:30,10,28.815,28.815,28.815,28.815,1
20110501|2010-12-10 07:00,10,28.675,28.705,28.65,28.68,5
20110501|2010-12-10 07:30,10,28.69,28.7,28.475,28.56,23
20110501|2010-12-10 08:00,10,28.495,28.5,28.455,28.49,5
20110501|2010-12-10 08:30,10,28.51,28.52,28.325,28.34,10
20110501|2010-12-10 09:00,10,28.38,28.38,28.16,28.235,13
20110501|2010-12-10 09:30,10,28.26,28.41,28.26,28.37,31
20110501|2010-12-10 10:00,10,28.39,28.49,28.335,28.445,16
20110501|2010-12-10 10:30,10,28.475,28.585,28.335,28.585,7
20110501|2010-12-10 11:00,10,28.7,28.72,28.605,28.72,6
20110501|2010-12-10 11:30,10,28.74,28.74,28.74,28.74,2
20110501|2010-12-10 12:00,10,28.72,28.72,28.64,28.64,7
20110501|2010-12-10 12:30,10,28.7,28.7,28.66,28.66,4
20110501|2010-12-10 13:00,10,28.765,28.765,28.765,28.765,1
20110501|2010-12-10 14:00,10,28.72,28.72,28.72,28.72,2
20110501|2010-12-10 15:30,10,28.75,28.75,28.75,28.75,3
20110501|2010-12-12 19:30,13,28.85,28.865,28.85,28.865,2
20110501|2010-12-12 20:00,13,28.92,28.92,28.92,28.92,1
20110501|2010-12-12 20:30,13,28.945,28.955,28.945,28.955,50
20110501|2010-12-12 21:00,13,28.95,29.05,28.95,29,89
20110501|2010-12-12 21:30,13,29,29,29,29,42
20110501|2010-12-12 22:00,13,28.95,29,28.945,29,76
20110501|2010-12-12 22:30,13,28.965,28.965,28.965,28.965,1
20110501|2010-12-12 23:30,13,28.995,28.995,28.995,28.995,1
20110501|2010-12-13 01:00,13,29.045,29.335,29.045,29.29,12
20110501|2010-12-13 01:30,13,29.3,29.3,29.265,29.265,4
20110501|2010-12-13 03:30,13,29.275,29.275,29.255,29.255,3
20110501|2010-12-13 04:00,13,29.205,29.205,29.205,29.205,2
20110501|2010-12-13 05:30,13,29.31,29.38,29.3,29.38,7
20110501|2010-12-13 06:00,13,29.505,29.505,29.45,29.45,13
20110501|2010-12-13 06:30,13,29.53,29.53,29.52,29.52,4
20110501|2010-12-13 07:00,13,29.475,29.625,29.475,29.625,11
20110501|2010-12-13 07:30,13,29.63,29.67,29.62,29.62,3
20110501|2010-12-13 08:00,13,29.6,29.6,29.575,29.595,3
20110501|2010-12-13 08:30,13,29.61,29.61,29.52,29.59,11
20110501|2010-12-13 09:00,13,29.655,29.725,29.655,29.725,9
20110501|2010-12-13 09:30,13,29.75,29.79,29.685,29.685,8
20110501|2010-12-13 10:00,13,29.68,29.68,29.535,29.535,5
20110501|2010-12-13 10:30,13,29.58,29.58,29.52,29.58,6
20110501|2010-12-13 11:30,13,29.435,29.465,29.435,29.465,2
20110501|2010-12-13 12:00,13,29.525,29.69,29.525,29.69,5
20110501|2010-12-13 14:00,13,29.615,29.615,29.615,29.615,1
20110501|2010-12-13 14:30,13,29.62,29.62,29.49,29.535,6
20110501|2010-12-13 20:30,14,29.84,29.93,29.84,29.93,2
20110501|2010-12-13 21:00,14,29.875,29.875,29.875,29.875,1
20110501|2010-12-13 22:00,14,29.86,29.86,29.86,29.86,1
20110501|2010-12-13 23:00,14,29.84,29.84,29.84,29.84,1
20110501|2010-12-13 23:30,14,29.87,29.87,29.87,29.87,1
20110501|2010-12-14 04:30,14,29.905,29.905,29.905,29.905,1
20110501|2010-12-14 05:30,14,30,30.02,30,30.01,10
20110501|2010-12-14 06:00,14,29.92,29.925,29.92,29.925,16
20110501|2010-12-14 07:00,14,29.855,29.855,29.755,29.755,6
20110501|2010-12-14 07:30,14,29.685,29.685,29.56,29.56,9
20110501|2010-12-14 08:00,14,29.48,29.53,29.3,29.3,23
20110501|2010-12-14 08:30,14,29.35,29.44,29.35,29.44,3
20110501|2010-12-14 09:00,14,29.615,29.615,29.615,29.615,1
20110501|2010-12-14 09:30,14,29.7,29.7,29.7,29.7,1
20110501|2010-12-14 10:00,14,29.55,29.55,29.55,29.55,2
20110501|2010-12-14 10:30,14,29.58,29.62,29.58,29.62,2
20110501|2010-12-14 11:00,14,29.73,29.84,29.73,29.785,9
20110501|2010-12-14 12:00,14,29.88,29.88,29.8,29.8,4
20110501|2010-12-14 13:00,14,29.89,29.89,29.82,29.82,15
20110501|2010-12-14 13:30,14,29.825,29.825,29.605,29.62,18
20110501|2010-12-14 14:00,14,29.67,29.67,29.67,29.67,1
20110501|2010-12-14 14:30,14,29.635,29.65,29.57,29.57,77
20110501|2010-12-14 15:00,14,29.555,29.555,29.46,29.48,132
20110501|2010-12-14 18:30,15,29.67,29.67,29.67,29.67,1
20110501|2010-12-14 20:30,15,29.6,29.6,29.6,29.6,1
20110501|2010-12-14 21:00,15,29.605,29.605,29.605,29.605,1
20110501|2010-12-14 23:00,15,29.56,29.56,29.515,29.515,3
20110501|2010-12-14 23:30,15,29.4,29.4,29.36,29.4,6
20110501|2010-12-15 00:00,15,29.345,29.345,29.18,29.24,19
20110501|2010-12-15 00:30,15,29.24,29.25,29.24,29.25,10
20110501|2010-12-15 02:30,15,29.345,29.345,29.345,29.345,1
20110501|2010-12-15 03:30,15,29.335,29.335,29.335,29.335,1
20110501|2010-12-15 04:00,15,29.29,29.29,29.2,29.2,9
20110501|2010-12-15 04:30,15,29.11,29.12,29.065,29.065,5
20110501|2010-12-15 07:00,15,29.4,29.405,29.265,29.265,5
20110501|2010-12-15 07:30,15,29.08,29.08,29.045,29.07,5
20110501|2010-12-15 08:00,15,29.14,29.14,29.14,29.14,2
20110501|2010-12-15 08:30,15,29.15,29.305,29.15,29.305,3
20110501|2010-12-15 09:30,15,29.36,29.515,29.36,29.515,5
20110501|2010-12-15 10:00,15,29.38,29.38,29.38,29.38,2
20110501|2010-12-15 10:30,15,29.4,29.4,29.35,29.385,12
20110501|2010-12-15 11:00,15,29.365,29.365,29.32,29.32,3
20110501|2010-12-15 11:30,15,29.22,29.25,29.22,29.25,4
20110501|2010-12-15 12:00,15,29.28,29.31,29.26,29.28,17
20110501|2010-12-15 12:30,15,29.33,29.33,29.33,29.33,1
20110501|2010-12-15 13:00,15,29.35,29.35,29.155,29.155,5
20110501|2010-12-15 13:30,15,29.13,29.155,29.04,29.04,7
20110501|2010-12-15 14:30,15,29,29,28.885,28.945,4
20110501|2010-12-15 15:00,15,28.84,28.84,28.84,28.84,1
20110501|2010-12-15 16:00,15,28.85,28.85,28.85,28.85,1
20110501|2010-12-15 19:30,16,28.99,28.99,28.99,28.99,1
20110501|2010-12-15 20:00,16,29.085,29.085,29.085,29.085,1
20110501|2010-12-15 22:00,16,29.07,29.07,29.05,29.05,3
20110501|2010-12-15 22:30,16,29.095,29.095,29.095,29.095,5
20110501|2010-12-15 23:30,16,29.08,29.08,29.08,29.08,1
20110501|2010-12-16 00:30,16,29.2,29.2,29.2,29.2,1
20110501|2010-12-16 03:00,16,29.275,29.275,29.27,29.27,3
20110501|2010-12-16 04:00,16,29.2,29.2,29.2,29.2,1
20110501|2010-12-16 04:30,16,29.185,29.185,29.185,29.185,1
20110501|2010-12-16 05:00,16,29.215,29.215,29.215,29.215,5
20110501|2010-12-16 06:00,16,29.25,29.25,29.25,29.25,1
20110501|2010-12-16 06:30,16,29.255,29.255,29.065,29.065,9
20110501|2010-12-16 07:00,16,29.11,29.11,29.06,29.095,9
20110501|2010-12-16 07:30,16,29.1,29.14,29.045,29.045,9
20110501|2010-12-16 08:00,16,29.04,29.04,28.94,28.985,50
20110501|2010-12-16 08:30,16,28.95,28.95,28.525,28.6,18
20110501|2010-12-16 09:00,16,28.595,28.61,28.48,28.61,13
20110501|2010-12-16 09:30,16,28.64,28.64,28.585,28.585,11
20110501|2010-12-16 10:00,16,28.68,28.715,28.675,28.715,4
20110501|2010-12-16 10:30,16,28.69,28.69,28.69,28.69,1
20110501|2010-12-16 11:00,16,28.77,28.77,28.77,28.77,1
20110501|2010-12-16 11:30,16,29,29,29,29,2
20110501|2010-12-16 12:00,16,28.84,28.855,28.83,28.855,6
20110501|2010-12-16 12:30,16,28.9,28.9,28.8,28.8,5
20110501|2010-12-16 13:00,16,28.7,28.7,28.7,28.7,1
20110501|2010-12-16 13:30,16,28.745,28.785,28.725,28.775,5
20110501|2010-12-16 14:00,16,28.75,28.75,28.75,28.75,1
20110501|2010-12-16 14:30,16,28.9,28.9,28.9,28.9,2
20110501|2010-12-16 15:00,16,28.965,28.965,28.96,28.96,3
20110501|2010-12-16 18:30,17,29,29.05,29,29.05,7
20110501|2010-12-16 19:30,17,29.185,29.185,29.18,29.18,10
20110501|2010-12-16 20:30,17,29.3,29.3,29.3,29.3,3
20110501|2010-12-16 21:30,17,29.36,29.36,29.22,29.22,17
20110501|2010-12-16 22:00,17,29.2,29.2,29.2,29.2,2
20110501|2010-12-16 23:30,17,29.1,29.1,29.1,29.1,2
20110501|2010-12-17 04:00,17,29.11,29.11,29.11,29.11,1
20110501|2010-12-17 04:30,17,29.08,29.08,28.98,28.98,4
20110501|2010-12-17 05:00,17,28.99,29.01,28.92,28.92,3
20110501|2010-12-17 06:30,17,28.76,28.925,28.76,28.91,10
20110501|2010-12-17 07:00,17,28.915,28.915,28.85,28.885,6
20110501|2010-12-17 07:30,17,28.92,28.985,28.92,28.97,10
20110501|2010-12-17 08:00,17,29.03,29.03,29,29.01,5
20110501|2010-12-17 08:30,17,29.1,29.125,28.91,28.965,33
20110501|2010-12-17 09:00,17,28.895,29.085,28.895,29.085,12
20110501|2010-12-17 09:30,17,29.04,29.04,28.815,28.86,12
20110501|2010-12-17 10:00,17,28.8,28.905,28.78,28.905,6
20110501|2010-12-17 10:30,17,28.99,29.1,28.99,29.1,7
20110501|2010-12-17 11:00,17,29.06,29.06,29.06,29.06,2
20110501|2010-12-17 11:30,17,28.94,28.98,28.94,28.98,3
20110501|2010-12-17 12:00,17,29.155,29.18,29.155,29.18,5
20110501|2010-12-17 13:00,17,29.255,29.285,29.255,29.285,2
20110501|2010-12-17 13:30,17,29.295,29.33,29.265,29.275,54
20110501|2010-12-19 17:00,20,29.3,29.3,29.3,29.3,1
20110501|2010-12-19 17:30,20,29.45,29.46,29.45,29.46,2
20110501|2010-12-19 18:00,20,29.495,29.5,29.495,29.5,2
20110501|2010-12-19 18:30,20,29.52,29.52,29.52,29.52,1
20110501|2010-12-19 19:00,20,29.5,29.515,29.5,29.515,2
20110501|2010-12-19 19:30,20,29.47,29.47,29.47,29.47,11
20110501|2010-12-19 20:00,20,29.47,29.48,29.47,29.48,19
20110501|2010-12-19 20:30,20,29.44,29.44,29.43,29.43,10
20110501|2010-12-19 23:00,20,29.32,29.32,29.31,29.31,5
20110501|2010-12-19 23:30,20,29.4,29.4,29.4,29.4,5
20110501|2010-12-20 00:30,20,29.38,29.38,29.38,29.38,1
20110501|2010-12-20 03:00,20,29.315,29.315,29.315,29.315,1
20110501|2010-12-20 05:00,20,29.2,29.2,29.2,29.2,1
20110501|2010-12-20 05:30,20,29.2,29.2,29.2,29.2,1
20110501|2010-12-20 07:30,20,29.34,29.365,29.34,29.365,6
20110501|2010-12-20 08:30,20,29.22,29.24,29.215,29.23,5
20110501|2010-12-20 09:00,20,29.19,29.19,28.88,28.88,13
20110501|2010-12-20 09:30,20,29.04,29.08,29,29.075,14
20110501|2010-12-20 10:00,20,29.075,29.245,29.075,29.245,5
20110501|2010-12-20 10:30,20,29.27,29.305,29.27,29.305,2
20110501|2010-12-20 11:00,20,29.3,29.3,29.3,29.3,1
20110501|2010-12-20 12:00,20,29.4,29.42,29.37,29.375,23
20110501|2010-12-20 12:30,20,29.4,29.405,29.4,29.405,2
20110501|2010-12-20 13:00,20,29.4,29.565,29.4,29.565,5
20110501|2010-12-20 14:00,20,29.45,29.45,29.45,29.45,1
20110501|2010-12-21 02:00,21,29.485,29.485,29.48,29.485,10
20110501|2010-12-21 07:00,21,29.47,29.535,29.47,29.535,4
20110501|2010-12-21 07:30,21,29.55,29.55,29.55,29.55,5
20110501|2010-12-21 08:00,21,29.415,29.415,29.18,29.26,20
20110501|2010-12-21 08:30,21,29.23,29.26,29.135,29.26,3
20110501|2010-12-21 10:00,21,29.36,29.36,29.355,29.355,3
20110501|2010-12-21 11:00,21,29.37,29.37,29.37,29.37,6
20110501|2010-12-21 11:30,21,29.325,29.325,29.325,29.325,1
20110501|2010-12-21 12:00,21,29.44,29.47,29.44,29.465,8
20110501|2010-12-21 12:30,21,29.41,29.41,29.3,29.3,3
20110501|2010-12-21 13:00,21,29.45,29.45,29.45,29.45,1
20110501|2010-12-21 14:30,21,29.41,29.41,29.41,29.41,2
20110501|2010-12-21 17:00,22,29.415,29.415,29.415,29.415,1
20110501|2010-12-21 17:30,22,29.395,29.395,29.395,29.395,1
20110501|2010-12-21 19:00,22,29.49,29.49,29.49,29.49,3
20110501|2010-12-21 19:30,22,29.49,29.49,29.49,29.49,1
20110501|2010-12-21 20:30,22,29.47,29.47,29.47,29.47,1
20110501|2010-12-21 21:00,22,29.465,29.465,29.465,29.465,5
20110501|2010-12-21 22:00,22,29.445,29.445,29.445,29.445,2
20110501|2010-12-21 23:30,22,29.445,29.445,29.445,29.445,1
20110501|2010-12-22 02:30,22,29.43,29.43,29.43,29.43,1
20110501|2010-12-22 03:00,22,29.4,29.405,29.4,29.405,2
20110501|2010-12-22 03:30,22,29.445,29.5,29.445,29.5,2
20110501|2010-12-22 05:30,22,29.44,29.44,29.44,29.44,1
20110501|2010-12-22 06:00,22,29.44,29.445,29.44,29.445,2
20110501|2010-12-22 06:30,22,29.33,29.335,29.325,29.335,16
20110501|2010-12-22 07:00,22,29.365,29.365,29.365,29.365,1
20110501|2010-12-22 07:30,22,29.48,29.48,29.48,29.48,1
20110501|2010-12-22 08:30,22,29.375,29.375,29.345,29.345,2
20110501|2010-12-22 09:00,22,29.45,29.465,29.45,29.465,14
20110501|2010-12-22 09:30,22,29.4,29.4,29.385,29.385,2
20110501|2010-12-22 10:00,22,29.39,29.39,29.39,29.39,3
20110501|2010-12-22 10:30,22,29.415,29.415,29.415,29.415,1
20110501|2010-12-22 11:00,22,29.425,29.425,29.425,29.425,1
20110501|2010-12-22 12:00,22,29.44,29.44,29.435,29.435,5
20110501|2010-12-22 12:30,22,29.365,29.365,29.36,29.365,6
20110501|2010-12-22 13:00,22,29.385,29.385,29.385,29.385,1
20110501|2010-12-22 14:30,22,29.31,29.31,29.31,29.31,1
20110501|2010-12-22 16:00,22,29.31,29.31,29.31,29.31,1
20110501|2010-12-22 19:00,23,29.37,29.37,29.37,29.37,1
20110501|2010-12-23 06:00,23,29.275,29.275,29.275,29.275,1
20110501|2010-12-23 06:30,23,29.2,29.215,29.2,29.215,15
20110501|2010-12-23 07:00,23,29.185,29.2,29.185,29.2,4
20110501|2010-12-23 08:00,23,29.235,29.235,29.195,29.2,9
20110501|2010-12-23 08:30,23,29.18,29.18,29.015,29.015,5
20110501|2010-12-23 09:00,23,29.125,29.195,29.125,29.19,3
20110501|2010-12-23 09:30,23,29.2,29.325,29.2,29.325,38
20110501|2010-12-23 10:00,23,29.31,29.395,29.285,29.34,8
20110501|2010-12-23 10:30,23,29.39,29.39,29.39,29.39,1
20110501|2010-12-23 11:00,23,29.34,29.385,29.34,29.385,6
20110501|2010-12-23 11:30,23,29.385,29.425,29.385,29.425,3
20110501|2010-12-23 12:00,23,29.445,29.445,29.435,29.435,3
20110501|2010-12-23 12:30,23,29.45,29.45,29.34,29.34,15
20110501|2010-12-23 13:00,23,29.375,29.375,29.32,29.32,3
20110501|2010-12-23 14:30,23,29.355,29.355,29.355,29.355,1
20110501|2010-12-26 17:00,27,29.25,29.25,29.08,29.08,2
20110501|2010-12-26 18:00,27,28.93,28.93,28.93,28.93,1
20110501|2010-12-26 18:30,27,29.12,29.12,29.12,29.12,6
20110501|2010-12-26 20:30,27,29.26,29.26,29.26,29.26,1
20110501|2010-12-26 21:00,27,29.26,29.26,29.26,29.26,1
20110501|2010-12-26 21:30,27,29.3,29.3,29.3,29.3,2
20110501|2010-12-26 22:30,27,29.325,29.325,29.325,29.325,1
20110501|2010-12-26 23:00,27,29.31,29.31,29.31,29.31,2
20110501|2010-12-27 00:00,27,29.395,29.395,29.395,29.395,1
20110501|2010-12-27 05:00,27,29.29,29.29,29.29,29.29,1
20110501|2010-12-27 05:30,27,29.28,29.295,29.28,29.295,15
20110501|2010-12-27 07:00,27,29.2,29.2,29.2,29.2,2
20110501|2010-12-27 08:00,27,29.3,29.31,29.295,29.295,6
20110501|2010-12-27 09:30,27,29.285,29.3,29.285,29.3,3
20110501|2010-12-27 10:00,27,29.33,29.34,29.33,29.34,15
20110501|2010-12-27 10:30,27,29.325,29.33,29.325,29.33,5
20110501|2010-12-27 11:30,27,29.265,29.265,29.18,29.185,11
20110501|2010-12-27 12:00,27,29.25,29.34,29.25,29.34,9
20110501|2010-12-27 12:30,27,29.37,29.37,29.33,29.33,2
20110501|2010-12-27 13:00,27,29.33,29.335,29.325,29.335,3
20110501|2010-12-27 13:30,27,29.32,29.355,29.32,29.355,10
20110501|2010-12-27 14:00,27,29.36,29.36,29.36,29.36,1
20110501|2010-12-27 17:30,28,29.51,29.535,29.455,29.455,4
20110501|2010-12-27 18:30,28,29.485,29.485,29.48,29.48,6
20110501|2010-12-27 19:00,28,29.49,29.49,29.49,29.49,1
20110501|2010-12-27 22:30,28,29.5,29.5,29.5,29.5,1
20110501|2010-12-28 03:30,28,29.52,29.555,29.52,29.555,15
20110501|2010-12-28 04:30,28,29.545,29.545,29.545,29.545,15
20110501|2010-12-28 05:30,28,29.675,29.705,29.675,29.7,4
20110501|2010-12-28 07:00,28,29.65,29.66,29.6,29.6,17
20110501|2010-12-28 07:30,28,29.825,29.885,29.825,29.87,22
20110501|2010-12-28 08:00,28,29.895,29.92,29.885,29.885,6
20110501|2010-12-28 08:30,28,29.83,29.83,29.83,29.83,1
20110501|2010-12-28 09:00,28,29.83,29.83,29.83,29.83,1
20110501|2010-12-28 09:30,28,29.91,30.1,29.91,30.1,12
20110501|2010-12-28 10:00,28,30.07,30.2,30.07,30.2,4
20110501|2010-12-28 10:30,28,30.2,30.21,30.2,30.205,7
20110501|2010-12-28 11:00,28,30.25,30.3,30.25,30.28,7
20110501|2010-12-28 11:30,28,30.26,30.415,30.26,30.415,2
20110501|2010-12-28 12:00,28,30.35,30.37,30.31,30.37,6
20110501|2010-12-28 12:30,28,30.36,30.36,30.36,30.36,1
20110501|2010-12-28 13:00,28,30.33,30.36,30.295,30.345,9
20110501|2010-12-28 18:00,29,30.225,30.225,30.225,30.225,1
20110501|2010-12-28 20:30,29,30.315,30.325,30.3,30.325,42
20110501|2010-12-28 22:30,29,30.34,30.435,30.34,30.435,41
20110501|2010-12-28 23:00,29,30.435,30.44,30.39,30.42,63
20110501|2010-12-28 23:30,29,30.43,30.485,30.43,30.485,8
20110501|2010-12-29 01:30,29,30.52,30.52,30.52,30.52,1
20110501|2010-12-29 02:00,29,30.52,30.52,30.52,30.52,4
20110501|2010-12-29 02:30,29,30.4,30.4,30.4,30.4,1
20110501|2010-12-29 04:00,29,30.405,30.405,30.405,30.405,2
20110501|2010-12-29 05:30,29,30.465,30.51,30.465,30.5,144
20110501|2010-12-29 06:00,29,30.5,30.57,30.47,30.56,118
20110501|2010-12-29 06:30,29,30.56,30.58,30.55,30.55,62
20110501|2010-12-29 07:00,29,30.4,30.405,30.4,30.405,11
20110501|2010-12-29 07:30,29,30.42,30.42,30.42,30.42,10
20110501|2010-12-29 08:30,29,30.6,30.6,30.525,30.525,27
20110501|2010-12-29 09:00,29,30.63,30.715,30.61,30.67,18
20110501|2010-12-29 09:30,29,30.695,30.715,30.69,30.715,3
20110501|2010-12-29 10:00,29,30.695,30.695,30.695,30.695,1
20110501|2010-12-29 11:00,29,30.7,30.725,30.65,30.65,8
20110501|2010-12-29 11:30,29,30.69,30.69,30.645,30.645,13
20110501|2010-12-29 12:00,29,30.715,30.765,30.715,30.76,5
20110501|2010-12-29 12:30,29,30.7,30.705,30.695,30.705,3
20110501|2010-12-29 13:00,29,30.635,30.635,30.605,30.62,7
20110501|2010-12-29 14:00,29,30.67,30.67,30.64,30.64,15
20110501|2010-12-29 23:00,30,30.835,30.845,30.835,30.845,2
20110501|2010-12-29 23:30,30,30.87,30.87,30.87,30.87,1
20110501|2010-12-30 00:00,30,30.87,30.87,30.87,30.87,1
20110501|2010-12-30 01:30,30,30.835,30.835,30.83,30.83,40
20110501|2010-12-30 02:00,30,30.935,30.94,30.905,30.905,13
20110501|2010-12-30 03:30,30,30.925,30.925,30.925,30.925,10
20110501|2010-12-30 04:00,30,30.93,30.965,30.93,30.95,32
20110501|2010-12-30 05:00,30,30.88,30.88,30.85,30.85,12
20110501|2010-12-30 05:30,30,30.815,30.815,30.815,30.815,2
20110501|2010-12-30 06:00,30,30.785,30.81,30.785,30.81,20
20110501|2010-12-30 07:00,30,30.81,30.82,30.8,30.8,21
20110501|2010-12-30 07:30,30,30.62,30.66,30.62,30.66,11
20110501|2010-12-30 08:00,30,30.68,30.785,30.68,30.785,6
20110501|2010-12-30 08:30,30,30.765,30.8,30.765,30.8,3
20110501|2010-12-30 09:30,30,30.67,30.67,30.655,30.655,4
20110501|2010-12-30 10:00,30,30.5,30.545,30.495,30.545,21
20110501|2010-12-30 10:30,30,30.495,30.54,30.43,30.44,8
20110501|2010-12-30 11:30,30,30.49,30.515,30.485,30.515,4
20110501|2010-12-30 12:00,30,30.525,30.57,30.51,30.57,21
20110501|2010-12-30 13:00,30,30.605,30.635,30.59,30.59,3
20110501|2010-12-30 14:00,30,30.51,30.57,30.51,30.57,2
20110501|2010-12-30 19:00,31,30.66,30.66,30.66,30.66,5
20110501|2010-12-30 22:30,31,30.76,30.8,30.76,30.8,3
20110501|2010-12-30 23:00,31,30.79,30.79,30.79,30.79,1
20110501|2010-12-31 00:30,31,30.83,30.83,30.83,30.83,5
20110501|2010-12-31 01:00,31,30.8,30.8,30.8,30.8,1
20110501|2010-12-31 02:00,31,30.77,30.77,30.77,30.77,1
20110501|2010-12-31 02:30,31,30.73,30.73,30.645,30.645,15
20110501|2010-12-31 04:30,31,30.78,30.78,30.78,30.78,5
20110501|2010-12-31 05:00,31,30.8,30.8,30.8,30.8,1
20110501|2010-12-31 06:30,31,30.8,30.8,30.74,30.74,5
20110501|2010-12-31 07:00,31,30.74,30.745,30.74,30.745,2
20110501|2010-12-31 07:30,31,30.72,30.72,30.65,30.675,9
20110501|2010-12-31 08:30,31,30.77,30.77,30.77,30.77,5
20110501|2010-12-31 09:00,31,30.755,30.755,30.745,30.745,5
20110501|2010-12-31 09:30,31,30.8,30.975,30.8,30.955,14
20110501|2010-12-31 10:30,31,30.935,30.935,30.92,30.92,2
20110501|2010-12-31 11:00,31,30.935,30.935,30.935,30.935,1
20110501|2010-12-31 11:30,31,30.98,30.98,30.975,30.975,2
20110501|2010-12-31 12:00,31,31,31.015,30.965,30.965,47
20110501|2010-12-31 12:30,31,31,31,30.96,30.97,5
20110501|2010-12-31 13:00,31,30.92,30.92,30.92,30.92,1
20110501|2010-12-31 13:30,31,30.87,30.87,30.87,30.87,1
20110501|2011-01-02 17:30,3,30.87,30.87,30.87,30.87,1
20110501|2011-01-02 18:00,3,30.86,30.86,30.815,30.815,3
20110501|2011-01-02 19:30,3,30.85,30.85,30.85,30.85,2
20110501|2011-01-02 20:00,3,30.85,30.85,30.85,30.85,3
20110501|2011-01-02 21:00,3,30.85,30.85,30.85,30.85,1
20110501|2011-01-02 23:00,3,30.975,30.975,30.975,30.975,1
20110501|2011-01-03 00:00,3,31.05,31.07,31.05,31.07,3
20110501|2011-01-03 01:30,3,31,31,31,31,1
20110501|2011-01-03 02:30,3,31.025,31.025,31.025,31.025,11
20110501|2011-01-03 03:00,3,31.05,31.08,31.05,31.08,23
20110501|2011-01-03 03:30,3,31.065,31.07,31.05,31.07,27
20110501|2011-01-03 04:30,3,31.17,31.18,31.15,31.18,3
20110501|2011-01-03 05:00,3,31.18,31.205,31.18,31.205,3
20110501|2011-01-03 05:30,3,31.16,31.16,31.15,31.15,2
20110501|2011-01-03 06:00,3,31.19,31.19,31.19,31.19,1
20110501|2011-01-03 06:30,3,31.26,31.27,31.26,31.265,4
20110501|2011-01-03 07:00,3,31.25,31.25,31.045,31.045,14
20110501|2011-01-03 07:30,3,31.08,31.08,30.95,30.95,34
20110501|2011-01-03 08:00,3,30.955,30.955,30.95,30.95,12
20110501|2011-01-03 08:30,3,31.06,31.18,31.05,31.18,31
20110501|2011-01-03 09:00,3,31.11,31.125,31.04,31.04,48
20110501|2011-01-03 09:30,3,31,31.03,30.93,31.03,12
20110501|2011-01-03 10:30,3,31.04,31.045,31.04,31.045,2
20110501|2011-01-03 12:00,3,31.185,31.185,31.175,31.175,2
20110501|2011-01-03 13:00,3,30.99,30.99,30.75,30.78,38
20110501|2011-01-03 13:30,3,30.855,30.855,30.77,30.85,4
20110501|2011-01-03 14:00,3,30.8,30.8,30.57,30.57,2
20110501|2011-01-03 14:30,3,30.725,30.805,30.72,30.805,6
20110501|2011-01-03 15:00,3,30.735,30.76,30.735,30.76,2
20110501|2011-01-03 15:30,3,30.765,30.765,30.765,30.765,5
20110501|2011-01-03 18:30,4,30.75,30.75,30.75,30.75,1
20110501|2011-01-03 20:00,4,30.71,30.71,30.71,30.71,5
20110501|2011-01-03 20:30,4,30.765,30.795,30.765,30.795,2
20110501|2011-01-03 21:00,4,30.815,30.815,30.815,30.815,1
20110501|2011-01-03 21:30,4,30.84,30.84,30.84,30.84,1
20110501|2011-01-03 22:30,4,30.905,30.905,30.905,30.905,5
20110501|2011-01-03 23:30,4,30.9,30.9,30.9,30.9,1
20110501|2011-01-04 02:00,4,30.68,30.68,30.68,30.68,2
20110501|2011-01-04 02:30,4,30.72,30.72,30.7,30.72,10
20110501|2011-01-04 04:30,4,30.825,30.825,30.825,30.825,2
20110501|2011-01-04 07:00,4,30.775,30.775,30.465,30.505,38
20110501|2011-01-04 07:30,4,30.45,30.55,30.25,30.3,52
20110501|2011-01-04 08:00,4,30.285,30.415,30.285,30.39,24
20110501|2011-01-04 08:30,4,30.39,30.39,30.08,30.125,37
20110501|2011-01-04 09:00,4,30.15,30.175,30.125,30.125,9
20110501|2011-01-04 09:30,4,29.995,30.005,29.83,29.92,20
20110501|2011-01-04 10:00,4,30,30,29.995,29.995,2
20110501|2011-01-04 10:30,4,30.02,30.02,29.985,29.985,2
20110501|2011-01-04 11:00,4,29.9,29.96,29.825,29.83,45
20110501|2011-01-04 11:30,4,29.77,29.77,29.44,29.5,94
20110501|2011-01-04 12:00,4,29.605,29.675,29.535,29.645,52
20110501|2011-01-04 12:30,4,29.655,29.655,29.605,29.61,13
20110501|2011-01-04 13:00,4,29.565,29.67,29.56,29.67,8
20110501|2011-01-04 13:30,4,29.825,29.825,29.825,29.825,1
20110501|2011-01-04 14:00,4,29.84,29.84,29.84,29.84,1
20110501|2011-01-04 14:30,4,29.865,29.865,29.865,29.865,1
20110501|2011-01-04 15:00,4,29.9,29.9,29.86,29.89,5
20110501|2011-01-04 15:30,4,29.88,29.88,29.88,29.88,1
20110501|2011-01-04 16:00,4,29.88,29.88,29.88,29.88,1
20110501|2011-01-04 17:30,5,29.92,29.92,29.91,29.91,2
20110501|2011-01-04 18:30,5,29.82,29.82,29.82,29.82,1
20110501|2011-01-04 19:00,5,29.79,29.825,29.79,29.825,3
20110501|2011-01-04 19:30,5,29.79,29.79,29.79,29.79,6
20110501|2011-01-04 20:00,5,29.63,29.63,29.63,29.63,5
20110501|2011-01-04 20:30,5,29.685,29.69,29.685,29.69,6
20110501|2011-01-04 22:00,5,29.75,29.75,29.735,29.735,2
20110501|2011-01-04 22:30,5,29.75,29.75,29.67,29.71,12
20110501|2011-01-04 23:30,5,29.71,29.71,29.71,29.71,2
20110501|2011-01-05 00:30,5,29.74,29.74,29.74,29.74,1
20110501|2011-01-05 01:00,5,29.7,29.7,29.7,29.7,1
20110501|2011-01-05 02:30,5,29.58,29.58,29.57,29.57,13
20110501|2011-01-05 03:00,5,29.64,29.64,29.64,29.64,2
20110501|2011-01-05 03:30,5,29.635,29.685,29.635,29.685,6
20110501|2011-01-05 04:00,5,29.6,29.6,29.6,29.6,3
20110501|2011-01-05 04:30,5,29.58,29.58,29.325,29.325,13
20110501|2011-01-05 05:00,5,29.365,29.365,29.345,29.345,9
20110501|2011-01-05 05:30,5,29.38,29.395,29.29,29.355,8
20110501|2011-01-05 06:00,5,29.3,29.465,29.3,29.465,13
20110501|2011-01-05 06:30,5,29.24,29.24,29.24,29.24,4
20110501|2011-01-05 07:00,5,29.305,29.305,29.3,29.3,2
20110501|2011-01-05 07:30,5,29.345,29.405,29.345,29.405,4
20110501|2011-01-05 08:00,5,29.375,29.375,29.225,29.26,25
20110501|2011-01-05 08:30,5,29.045,29.045,28.7,28.81,39
20110501|2011-01-05 09:00,5,28.77,28.995,28.765,28.99,17
20110501|2011-01-05 09:30,5,29,29.07,28.98,28.98,9
20110501|2011-01-05 10:00,5,28.97,29.165,28.97,29.15,8
20110501|2011-01-05 10:30,5,29.24,29.275,29.145,29.145,30
20110501|2011-01-05 11:00,5,29.125,29.345,29.125,29.345,16
20110501|2011-01-05 11:30,5,29.41,29.465,29.41,29.435,7
20110501|2011-01-05 12:00,5,29.31,29.31,29.24,29.275,34
20110501|2011-01-05 12:30,5,29.25,29.345,29.24,29.345,4
20110501|2011-01-05 13:00,5,29.31,29.365,29.31,29.365,2
20110501|2011-01-05 14:00,5,29.415,29.415,29.415,29.415,1
20110501|2011-01-05 14:30,5,29.41,29.41,29.4,29.4,3
20110501|2011-01-05 15:00,5,29.365,29.365,29.315,29.315,7
20110501|2011-01-05 15:30,5,29.315,29.33,29.315,29.33,2
20110501|2011-01-05 17:00,6,29.325,29.325,29.315,29.315,3
20110501|2011-01-05 17:30,6,29.38,29.38,29.38,29.38,2
20110501|2011-01-05 18:00,6,29.42,29.56,29.42,29.56,10
20110501|2011-01-05 18:30,6,29.565,29.565,29.565,29.565,1
20110501|2011-01-05 20:00,6,29.45,29.45,29.45,29.45,2
20110501|2011-01-05 21:30,6,29.51,29.51,29.51,29.51,1
20110501|2011-01-05 22:30,6,29.445,29.445,29.445,29.445,1
20110501|2011-01-06 00:30,6,29.45,29.45,29.45,29.45,5
20110501|2011-01-06 01:30,6,29.46,29.46,29.46,29.46,7
20110501|2011-01-06 02:30,6,29.375,29.375,29.37,29.37,22
20110501|2011-01-06 03:00,6,29.445,29.45,29.445,29.445,6
20110501|2011-01-06 03:30,6,29.465,29.47,29.465,29.47,6
20110501|2011-01-06 05:00,6,29.24,29.24,29.24,29.24,1
20110501|2011-01-06 05:30,6,29.195,29.195,29.145,29.16,5
20110501|2011-01-06 06:30,6,29.15,29.17,29.075,29.075,10
20110501|2011-01-06 07:00,6,29.01,29.015,29,29.015,6
20110501|2011-01-06 07:30,6,29.305,29.39,29.28,29.39,5
20110501|2011-01-06 08:00,6,29.46,29.485,29.46,29.485,6
20110501|2011-01-06 08:30,6,29.175,29.28,29.17,29.265,14
20110501|2011-01-06 09:00,6,29.175,29.21,29.09,29.205,32
20110501|2011-01-06 09:30,6,29.05,29.185,28.96,29.02,42
20110501|2011-01-06 10:00,6,29.1,29.195,28.89,29.195,64
20110501|2011-01-06 10:30,6,29.21,29.21,29.19,29.19,2
20110501|2011-01-06 11:00,6,29.285,29.3,29.255,29.3,4
20110501|2011-01-06 11:30,6,29.32,29.355,29.285,29.355,6
20110501|2011-01-06 12:00,6,29.325,29.325,29.175,29.195,35
20110501|2011-01-06 12:30,6,29.225,29.225,29.225,29.225,1
20110501|2011-01-06 13:00,6,29.25,29.25,29.18,29.21,15
20110501|2011-01-06 13:30,6,29.215,29.215,29.145,29.145,27
20110501|2011-01-06 14:00,6,29.175,29.175,29.135,29.135,2
20110501|2011-01-06 17:00,7,29.165,29.185,29.165,29.185,5
20110501|2011-01-06 18:00,7,29.025,29.06,28.995,28.995,14
20110501|2011-01-06 18:30,7,29.06,29.065,29.06,29.065,5
20110501|2011-01-06 19:00,7,28.97,28.97,28.97,28.97,1
20110501|2011-01-06 19:30,7,28.955,28.955,28.955,28.955,1
20110501|2011-01-06 20:00,7,29.07,29.075,29.07,29.075,2
20110501|2011-01-06 20:30,7,29.075,29.075,29.045,29.045,5
20110501|2011-01-06 21:00,7,29.075,29.08,29.075,29.08,20
20110501|2011-01-06 21:30,7,29.05,29.05,29.05,29.05,1
20110501|2011-01-06 22:30,7,29.07,29.08,29.07,29.08,2
20110501|2011-01-06 23:00,7,29.08,29.08,29.08,29.08,2
20110501|2011-01-07 00:00,7,28.9,28.9,28.725,28.765,41
20110501|2011-01-07 00:30,7,28.79,28.855,28.79,28.855,11
20110501|2011-01-07 01:00,7,28.78,28.845,28.78,28.845,9
20110501|2011-01-07 02:30,7,28.69,28.7,28.685,28.7,7
20110501|2011-01-07 03:00,7,28.665,28.665,28.55,28.55,6
20110501|2011-01-07 03:30,7,28.5,28.55,28.455,28.51,33
20110501|2011-01-07 04:00,7,28.54,28.54,28.435,28.435,6
20110501|2011-01-07 04:30,7,28.53,28.53,28.53,28.53,1
20110501|2011-01-07 05:00,7,28.52,28.525,28.5,28.5,3
20110501|2011-01-07 05:30,7,28.53,28.54,28.53,28.54,3
20110501|2011-01-07 06:00,7,28.535,28.55,28.535,28.55,2
20110501|2011-01-07 07:00,7,28.56,28.56,28.41,28.56,8
20110501|2011-01-07 07:30,7,28.65,28.8,28.625,28.79,111
20110501|2011-01-07 08:00,7,28.8,29,28.78,28.93,62
20110501|2011-01-07 08:30,7,29.03,29.03,28.885,28.885,19
20110501|2011-01-07 09:00,7,29.1,29.275,29.1,29.25,15
20110501|2011-01-07 09:30,7,29.215,29.33,29.215,29.25,5
20110501|2011-01-07 10:00,7,29.19,29.255,29.175,29.175,10
20110501|2011-01-07 10:30,7,29,29.04,28.95,29.04,7
20110501|2011-01-07 11:00,7,29.12,29.12,28.985,28.985,6
20110501|2011-01-07 11:30,7,28.97,28.97,28.97,28.97,6
20110501|2011-01-07 12:00,7,28.87,28.875,28.68,28.7,33
20110501|2011-01-07 12:30,7,28.7,28.865,28.665,28.73,15
20110501|2011-01-07 13:00,7,28.7,28.7,28.655,28.655,9
20110501|2011-01-07 13:30,7,28.78,28.83,28.78,28.83,10
20110501|2011-01-07 14:00,7,28.78,28.825,28.78,28.825,4
20110501|2011-01-07 14:30,7,28.8,28.81,28.8,28.81,2
20110501|2011-01-07 15:30,7,28.74,28.765,28.735,28.735,9
20110501|2011-01-09 17:00,10,28.785,28.885,28.785,28.885,15
20110501|2011-01-09 17:30,10,28.9,28.9,28.84,28.86,7
20110501|2011-01-09 18:00,10,28.96,28.96,28.885,28.885,11
20110501|2011-01-09 19:00,10,28.92,28.92,28.92,28.92,6
20110501|2011-01-09 19:30,10,29.07,29.07,29.03,29.03,7
20110501|2011-01-09 20:00,10,29.07,29.09,29.07,29.09,2
20110501|2011-01-09 20:30,10,29.11,29.11,29.045,29.045,2
20110501|2011-01-09 21:00,10,29.05,29.05,29.045,29.045,4
20110501|2011-01-09 23:00,10,28.96,28.96,28.96,28.96,1
20110501|2011-01-09 23:30,10,28.96,28.96,28.96,28.96,1
20110501|2011-01-10 00:00,10,28.94,28.94,28.94,28.94,1
20110501|2011-01-10 02:00,10,29.005,29.005,29.005,29.005,1
20110501|2011-01-10 04:00,10,28.83,28.83,28.83,28.83,1
20110501|2011-01-10 04:30,10,28.745,28.745,28.745,28.745,2
20110501|2011-01-10 05:00,10,28.875,28.875,28.875,28.875,1
20110501|2011-01-10 05:30,10,28.825,28.825,28.825,28.825,1
20110501|2011-01-10 06:00,10,28.82,28.835,28.82,28.83,5
20110501|2011-01-10 06:30,10,28.765,28.765,28.7,28.75,39
20110501|2011-01-10 07:00,10,28.955,28.955,28.955,28.955,1
20110501|2011-01-10 07:30,10,28.94,28.95,28.92,28.95,3
20110501|2011-01-10 08:00,10,29.065,29.065,29.065,29.065,1
20110501|2011-01-10 08:30,10,28.975,28.99,28.87,28.87,15
20110501|2011-01-10 09:30,10,29.15,29.18,29.03,29.03,13
20110501|2011-01-10 10:00,10,29.01,29.115,28.98,29.115,8
20110501|2011-01-10 10:30,10,29.065,29.15,29.065,29.14,20
20110501|2011-01-10 11:00,10,29.13,29.13,29.035,29.09,12
20110501|2011-01-10 11:30,10,29.1,29.1,29.095,29.1,6
20110501|2011-01-10 12:00,10,29.04,29.04,28.895,28.995,43
20110501|2011-01-10 12:30,10,29.04,29.07,29.04,29.07,2
20110501|2011-01-10 13:00,10,29,29,29,29,5
20110501|2011-01-10 13:30,10,29.03,29.03,29.03,29.03,1
20110501|2011-01-10 14:00,10,29.06,29.06,29.035,29.035,3
20110501|2011-01-10 14:30,10,29.04,29.05,29.025,29.05,3
20110501|2011-01-10 15:00,10,29.055,29.075,29.055,29.075,3
20110501|2011-01-10 15:30,10,29.14,29.16,29.14,29.155,3
20110501|2011-01-10 22:30,11,29.145,29.145,29.145,29.145,1
20110501|2011-01-11 01:00,11,29.185,29.25,29.185,29.25,10
20110501|2011-01-11 01:30,11,29.27,29.27,29.27,29.27,2
20110501|2011-01-11 02:00,11,29.29,29.29,29.29,29.29,1
20110501|2011-01-11 03:30,11,29.265,29.27,29.255,29.27,6
20110501|2011-01-11 04:00,11,29.255,29.375,29.255,29.375,7
20110501|2011-01-11 04:30,11,29.375,29.415,29.375,29.415,3
20110501|2011-01-11 05:00,11,29.44,29.44,29.44,29.44,1
20110501|2011-01-11 06:30,11,29.575,29.575,29.545,29.545,3
20110501|2011-01-11 07:30,11,29.735,29.75,29.635,29.635,13
20110501|2011-01-11 08:00,11,29.685,29.685,29.61,29.61,5
20110501|2011-01-11 08:30,11,29.555,29.555,29.45,29.46,40
20110501|2011-01-11 09:00,11,29.405,29.505,29.4,29.425,6
20110501|2011-01-11 09:30,11,29.48,29.52,29.44,29.51,11
20110501|2011-01-11 10:00,11,29.53,29.61,29.53,29.61,33
20110501|2011-01-11 10:30,11,29.65,29.66,29.65,29.66,5
20110501|2011-01-11 11:00,11,29.625,29.625,29.57,29.57,2
20110501|2011-01-11 11:30,11,29.66,29.66,29.66,29.66,1
20110501|2011-01-11 12:00,11,29.56,29.605,29.52,29.605,54
20110501|2011-01-11 12:30,11,29.6,29.67,29.55,29.55,13
20110501|2011-01-11 13:00,11,29.515,29.61,29.515,29.585,9
20110501|2011-01-11 13:30,11,29.565,29.61,29.565,29.61,113
20110501|2011-01-11 14:00,11,29.59,29.59,29.59,29.59,1
20110501|2011-01-11 16:00,11,29.58,29.58,29.58,29.58,1
20110501|2011-01-11 18:30,12,29.7,29.7,29.7,29.7,1
20110501|2011-01-11 19:30,12,29.8,29.83,29.8,29.83,14
20110501|2011-01-11 20:30,12,29.805,29.805,29.805,29.805,20
20110501|2011-01-11 22:00,12,29.725,29.725,29.72,29.72,3
20110501|2011-01-11 22:30,12,29.72,29.72,29.72,29.72,1
20110501|2011-01-12 01:00,12,29.77,29.77,29.765,29.765,4
20110501|2011-01-12 01:30,12,29.84,29.84,29.84,29.84,3
20110501|2011-01-12 02:00,12,29.82,29.88,29.82,29.875,3
20110501|2011-01-12 02:30,12,29.86,29.86,29.86,29.86,1
20110501|2011-01-12 03:00,12,29.85,29.85,29.85,29.85,1
20110501|2011-01-12 03:30,12,29.79,29.79,29.79,29.79,10
20110501|2011-01-12 04:00,12,29.755,29.755,29.7,29.7,10
20110501|2011-01-12 06:00,12,29.56,29.56,29.56,29.56,2
20110501|2011-01-12 06:30,12,29.535,29.575,29.535,29.575,8
20110501|2011-01-12 07:00,12,29.545,29.64,29.545,29.64,4
20110501|2011-01-12 07:30,12,29.69,29.69,29.69,29.69,2
20110501|2011-01-12 08:00,12,29.65,29.705,29.58,29.705,30
20110501|2011-01-12 08:30,12,29.685,29.705,29.61,29.705,9
20110501|2011-01-12 09:00,12,29.68,29.68,29.47,29.48,22
20110501|2011-01-12 10:00,12,29.615,29.625,29.515,29.525,8
20110501|2011-01-12 11:00,12,29.52,29.625,29.485,29.625,7
20110501|2011-01-12 11:30,12,29.69,29.69,29.575,29.58,10
20110501|2011-01-12 12:00,12,29.55,29.625,29.545,29.625,48
20110501|2011-01-12 12:30,12,29.62,29.63,29.58,29.63,13
20110501|2011-01-12 13:00,12,29.61,29.645,29.57,29.645,11
20110501|2011-01-12 13:30,12,29.655,29.73,29.655,29.73,4
20110501|2011-01-12 14:30,12,29.7,29.745,29.7,29.74,6
20110501|2011-01-12 15:00,12,29.755,29.77,29.755,29.765,4
20110501|2011-01-12 15:30,12,29.735,29.735,29.725,29.725,3
20110501|2011-01-12 17:30,13,29.76,29.76,29.755,29.755,2
20110501|2011-01-12 18:30,13,29.775,29.775,29.765,29.77,7
20110501|2011-01-12 20:00,13,29.745,29.745,29.745,29.745,1
20110501|2011-01-12 20:30,13,29.69,29.69,29.69,29.69,1
20110501|2011-01-12 21:00,13,29.7,29.7,29.7,29.7,20
20110501|2011-01-12 22:30,13,29.625,29.63,29.625,29.63,2
20110501|2011-01-12 23:30,13,29.625,29.625,29.625,29.625,2
20110501|2011-01-13 00:00,13,29.61,29.61,29.61,29.61,1
20110501|2011-01-13 01:00,13,29.55,29.55,29.55,29.55,3
20110501|2011-01-13 01:30,13,29.55,29.55,29.51,29.53,4
20110501|2011-01-13 02:00,13,29.49,29.49,29.49,29.49,2
20110501|2011-01-13 02:30,13,29.46,29.46,29.46,29.46,1
20110501|2011-01-13 03:00,13,29.505,29.505,29.505,29.505,1
20110501|2011-01-13 03:30,13,29.505,29.505,29.4,29.4,4
20110501|2011-01-13 04:00,13,29.32,29.32,29.245,29.245,7
20110501|2011-01-13 05:30,13,29.285,29.285,29.285,29.285,1
20110501|2011-01-13 06:00,13,29.355,29.36,29.355,29.36,10
20110501|2011-01-13 06:30,13,29.375,29.46,29.375,29.45,11
20110501|2011-01-13 07:00,13,29.44,29.465,29.395,29.395,5
20110501|2011-01-13 07:30,13,29.425,29.845,29.425,29.845,28
20110501|2011-01-13 08:00,13,29.795,29.82,29.73,29.73,6
20110501|2011-01-13 08:30,13,29.66,29.66,29.39,29.39,8
20110501|2011-01-13 09:00,13,29.31,29.475,29.305,29.475,81
20110501|2011-01-13 09:30,13,29.46,29.475,29.28,29.35,14
20110501|2011-01-13 10:00,13,29.385,29.455,29.38,29.455,9
20110501|2011-01-13 10:30,13,29.465,29.465,29.41,29.415,8
20110501|2011-01-13 11:00,13,29.455,29.455,29.3,29.3,10
20110501|2011-01-13 11:30,13,29.315,29.335,29.3,29.335,5
20110501|2011-01-13 12:00,13,29.325,29.38,29.285,29.38,30
20110501|2011-01-13 12:30,13,29.375,29.375,29.12,29.18,23
20110501|2011-01-13 13:00,13,29.175,29.175,28.97,29,30
20110501|2011-01-13 13:30,13,28.975,28.975,28.755,28.82,25
20110501|2011-01-13 14:00,13,28.73,28.73,28.6,28.6,17
20110501|2011-01-13 14:30,13,28.65,28.75,28.625,28.75,31
20110501|2011-01-13 15:00,13,28.78,28.8,28.78,28.78,17
20110501|2011-01-13 15:30,13,28.75,28.75,28.745,28.745,9
20110501|2011-01-13 16:00,13,28.76,28.76,28.76,28.76,2
20110501|2011-01-13 18:00,14,28.875,28.875,28.875,28.875,1
20110501|2011-01-13 18:30,14,28.835,28.835,28.81,28.81,3
20110501|2011-01-13 19:00,14,28.78,28.875,28.78,28.875,22
20110501|2011-01-13 19:30,14,28.875,28.9,28.875,28.885,28
20110501|2011-01-13 20:30,14,28.86,28.88,28.855,28.88,12
20110501|2011-01-13 21:00,14,28.925,28.925,28.925,28.925,1
20110501|2011-01-13 22:00,14,28.93,28.93,28.915,28.915,11
20110501|2011-01-13 23:00,14,28.99,28.99,28.975,28.975,3
20110501|2011-01-13 23:30,14,28.985,28.985,28.985,28.985,1
20110501|2011-01-14 00:00,14,28.985,28.985,28.985,28.985,1
20110501|2011-01-14 00:30,14,28.9,28.92,28.895,28.92,17
20110501|2011-01-14 01:00,14,28.92,28.95,28.92,28.935,18
20110501|2011-01-14 01:30,14,28.905,28.94,28.905,28.915,5
20110501|2011-01-14 02:00,14,28.935,28.935,28.855,28.855,6
20110501|2011-01-14 02:30,14,28.81,28.845,28.81,28.845,3
20110501|2011-01-14 03:00,14,28.905,28.905,28.905,28.905,1
20110501|2011-01-14 03:30,14,28.835,28.835,28.75,28.75,3
20110501|2011-01-14 04:00,14,28.675,28.675,28.585,28.63,23
20110501|2011-01-14 04:30,14,28.71,28.715,28.7,28.7,11
20110501|2011-01-14 05:00,14,28.67,28.67,28.66,28.66,2
20110501|2011-01-14 05:30,14,28.685,28.69,28.62,28.62,4
20110501|2011-01-14 06:00,14,28.55,28.55,28.5,28.5,2
20110501|2011-01-14 06:30,14,28.49,28.525,28.415,28.485,5
20110501|2011-01-14 07:00,14,28.515,28.53,28.36,28.425,64
20110501|2011-01-14 07:30,14,28.43,28.52,28.39,28.495,24
20110501|2011-01-14 08:00,14,28.595,28.735,28.595,28.715,11
20110501|2011-01-14 08:30,14,28.665,28.72,28.55,28.59,20
20110501|2011-01-14 09:00,14,28.735,28.735,28.57,28.57,13
20110501|2011-01-14 09:30,14,28.605,28.7,28.3,28.345,42
20110501|2011-01-14 10:00,14,28.445,28.52,28.29,28.335,43
20110501|2011-01-14 10:30,14,28.38,28.38,28.18,28.25,58
20110501|2011-01-14 11:00,14,28.21,28.41,28.18,28.3,27
20110501|2011-01-14 11:30,14,28.31,28.34,28.275,28.29,10
20110501|2011-01-14 12:00,14,28.34,28.41,28.275,28.41,46
20110501|2011-01-14 12:30,14,28.315,28.485,28.315,28.485,14
20110501|2011-01-14 13:00,14,28.465,28.505,28.465,28.49,8
20110501|2011-01-14 13:30,14,28.42,28.42,28.42,28.42,20
20110501|2011-01-14 14:30,14,28.49,28.49,28.49,28.49,2
20110501|2011-01-14 15:00,14,28.525,28.525,28.525,28.525,1
20110501|2011-01-16 17:00,18,28.55,28.69,28.55,28.69,30
20110501|2011-01-16 17:30,18,28.715,28.715,28.68,28.68,5
20110501|2011-01-16 18:00,18,28.76,28.775,28.575,28.58,18
20110501|2011-01-16 18:30,18,28.59,28.59,28.59,28.59,2
20110501|2011-01-16 19:30,18,28.68,28.68,28.66,28.66,2
20110501|2011-01-16 20:00,18,28.61,28.61,28.61,28.61,1
20110501|2011-01-16 20:30,18,28.6,28.6,28.6,28.6,3
20110501|2011-01-16 21:30,18,28.615,28.615,28.615,28.615,1
20110501|2011-01-16 22:30,18,28.505,28.505,28.47,28.47,3
20110501|2011-01-16 23:30,18,28.41,28.435,28.41,28.435,20
20110501|2011-01-17 01:30,18,28.355,28.355,28.355,28.355,1
20110501|2011-01-17 03:00,18,28.245,28.245,28.12,28.15,61
20110501|2011-01-17 04:00,18,28.1,28.1,28.1,28.1,51
20110501|2011-01-17 05:00,18,28.27,28.27,28.27,28.27,1
20110501|2011-01-17 05:30,18,28.25,28.25,28.25,28.25,10
20110501|2011-01-17 06:00,18,28.2,28.21,28.2,28.205,15
20110501|2011-01-17 06:30,18,28.275,28.29,28.275,28.29,10
20110501|2011-01-17 08:00,18,28.23,28.26,28.23,28.26,7
20110501|2011-01-17 08:30,18,28.325,28.4,28.325,28.35,4
20110501|2011-01-17 09:00,18,28.315,28.315,28.315,28.315,1
20110501|2011-01-17 09:30,18,28.325,28.34,28.325,28.34,2
20110501|2011-01-17 18:30,18,28.4,28.4,28.4,28.4,1
20110501|2011-01-17 19:30,18,28.325,28.325,28.325,28.325,1
20110501|2011-01-17 20:00,18,28.27,28.27,28.27,28.27,2
20110501|2011-01-17 20:30,18,28.29,28.31,28.29,28.31,12
20110501|2011-01-17 21:00,18,28.31,28.31,28.31,28.31,1
20110501|2011-01-17 22:00,18,28.38,28.38,28.38,28.38,10
20110501|2011-01-17 22:30,18,28.365,28.365,28.365,28.365,1
20110501|2011-01-18 00:00,18,28.4,28.4,28.395,28.395,10
20110501|2011-01-18 00:30,18,28.5,28.5,28.455,28.455,11
20110501|2011-01-18 01:30,18,28.54,28.54,28.515,28.515,5
20110501|2011-01-18 02:00,18,28.585,28.585,28.585,28.585,1
20110501|2011-01-18 02:30,18,28.6,28.6,28.54,28.54,5
20110501|2011-01-18 03:00,18,28.575,28.9,28.565,28.9,27
20110501|2011-01-18 03:30,18,28.82,28.905,28.82,28.905,5
20110501|2011-01-18 04:00,18,28.9,28.9,28.9,28.9,20
20110501|2011-01-18 05:00,18,28.84,28.89,28.84,28.88,4
20110501|2011-01-18 05:30,18,28.84,28.84,28.84,28.84,2
20110501|2011-01-18 06:00,18,28.835,28.835,28.795,28.795,3
20110501|2011-01-18 06:30,18,28.82,28.82,28.82,28.82,5
20110501|2011-01-18 07:00,18,28.81,28.92,28.81,28.915,80
20110501|2011-01-18 07:30,18,28.9,29,28.895,28.96,73
20110501|2011-01-18 08:00,18,28.92,28.925,28.835,28.835,48
20110501|2011-01-18 08:30,18,28.835,28.95,28.82,28.845,37
20110501|2011-01-18 09:00,18,28.885,29.08,28.885,29.07,7
20110501|2011-01-18 09:30,18,29.02,29.02,28.91,28.91,5
20110501|2011-01-18 10:00,18,28.9,28.9,28.875,28.88,3
20110501|2011-01-18 10:30,18,28.89,29,28.885,28.99,11
20110501|2011-01-18 11:00,18,28.98,28.98,28.94,28.94,3
20110501|2011-01-18 11:30,18,28.975,29,28.935,28.935,4
20110501|2011-01-18 12:00,18,28.95,28.995,28.925,28.995,14
20110501|2011-01-18 12:30,18,28.955,28.955,28.94,28.94,6
20110501|2011-01-18 13:00,18,28.915,28.915,28.85,28.85,15
20110501|2011-01-18 13:30,18,28.85,28.88,28.82,28.88,5
20110501|2011-01-18 14:00,18,28.87,28.87,28.87,28.87,1
20110501|2011-01-18 15:00,18,28.895,28.9,28.895,28.895,4
20110501|2011-01-18 15:30,18,28.915,28.915,28.915,28.915,1
20110501|2011-01-18 18:00,19,28.98,28.98,28.98,28.98,10
20110501|2011-01-18 18:30,19,29.13,29.215,29.13,29.2,6
20110501|2011-01-18 19:00,19,29.21,29.21,29.145,29.145,4
20110501|2011-01-18 19:30,19,29.215,29.215,29.215,29.215,1
20110501|2011-01-18 20:00,19,29.21,29.21,29.19,29.19,2
20110501|2011-01-18 20:30,19,29.145,29.18,29.145,29.18,2
20110501|2011-01-18 21:00,19,29.185,29.225,29.185,29.195,4
20110501|2011-01-18 22:00,19,29.185,29.185,29.185,29.185,2
20110501|2011-01-18 22:30,19,29.135,29.135,29.13,29.13,2
20110501|2011-01-18 23:00,19,29.18,29.18,29.18,29.18,100
20110501|2011-01-18 23:30,19,29.23,29.23,29.23,29.23,4
20110501|2011-01-19 00:00,19,29.245,29.245,29.185,29.185,3
20110501|2011-01-19 01:00,19,29.25,29.285,29.25,29.285,12
20110501|2011-01-19 01:30,19,29.37,29.45,29.37,29.45,18
20110501|2011-01-19 02:00,19,29.31,29.31,29.31,29.31,1
20110501|2011-01-19 03:00,19,29.21,29.21,29.17,29.17,4
20110501|2011-01-19 04:00,19,29.22,29.22,29.22,29.22,6
20110501|2011-01-19 05:00,19,29.26,29.26,29.215,29.225,9
20110501|2011-01-19 06:00,19,29.3,29.3,29.3,29.3,3
20110501|2011-01-19 06:30,19,29.355,29.38,29.345,29.365,7
20110501|2011-01-19 07:00,19,29.395,29.395,29.39,29.39,2
20110501|2011-01-19 07:30,19,29.48,29.5,29.42,29.42,6
20110501|2011-01-19 08:00,19,29.43,29.46,29.43,29.46,4
20110501|2011-01-19 08:30,19,29.43,29.43,29.215,29.245,54
20110501|2011-01-19 09:00,19,29.245,29.255,28.97,28.975,24
20110501|2011-01-19 09:30,19,28.965,29,28.95,28.96,11
20110501|2011-01-19 10:00,19,29.06,29.06,28.94,29.005,63
20110501|2011-01-19 10:30,19,29.01,29.01,28.91,28.91,6
20110501|2011-01-19 11:00,19,28.92,28.96,28.88,28.88,6
20110501|2011-01-19 11:30,19,28.95,28.95,28.795,28.81,16
20110501|2011-01-19 12:00,19,28.765,28.83,28.765,28.815,26
20110501|2011-01-19 12:30,19,28.865,28.88,28.85,28.86,4
20110501|2011-01-19 13:00,19,28.8,28.8,28.79,28.79,6
20110501|2011-01-19 13:30,19,28.795,28.795,28.695,28.695,5
20110501|2011-01-19 14:00,19,28.745,28.745,28.715,28.73,5
20110501|2011-01-19 15:00,19,28.745,28.75,28.745,28.75,7
20110501|2011-01-19 18:00,20,28.755,28.755,28.755,28.755,1
20110501|2011-01-19 18:30,20,28.68,28.68,28.595,28.64,3
20110501|2011-01-19 19:00,20,28.615,28.615,28.615,28.615,1
20110501|2011-01-19 19:30,20,28.615,28.63,28.615,28.63,2
20110501|2011-01-19 20:00,20,28.71,28.715,28.71,28.715,2
20110501|2011-01-19 20:30,20,28.695,28.71,28.695,28.695,3
20110501|2011-01-19 21:30,20,28.7,28.7,28.67,28.68,4
20110501|2011-01-19 22:00,20,28.73,28.73,28.73,28.73,3
20110501|2011-01-19 22:30,20,28.75,28.75,28.75,28.75,2
20110501|2011-01-19 23:00,20,28.69,28.69,28.69,28.69,1
20110501|2011-01-19 23:30,20,28.725,28.725,28.705,28.705,7
20110501|2011-01-20 00:30,20,28.73,28.73,28.7,28.7,2
20110501|2011-01-20 01:00,20,28.57,28.57,28.45,28.45,13
20110501|2011-01-20 01:30,20,28.42,28.42,28.395,28.395,4
20110501|2011-01-20 02:00,20,28.3,28.38,28.3,28.365,36
20110501|2011-01-20 02:30,20,28.3,28.41,28.3,28.41,49
20110501|2011-01-20 03:00,20,28.49,28.49,28.49,28.49,1
20110501|2011-01-20 03:30,20,28.54,28.57,28.54,28.57,2
20110501|2011-01-20 04:00,20,28.565,28.565,28.565,28.565,1
20110501|2011-01-20 04:30,20,28.495,28.51,28.495,28.51,2
20110501|2011-01-20 05:00,20,28.53,28.53,28.525,28.525,21
20110501|2011-01-20 06:30,20,28.46,28.46,28.205,28.205,53
20110501|2011-01-20 07:00,20,28.2,28.28,28.2,28.27,24
20110501|2011-01-20 07:30,20,28.195,28.195,27.835,27.84,161
20110501|2011-01-20 08:00,20,27.865,27.9,27.775,27.865,40
20110501|2011-01-20 08:30,20,27.82,27.82,27.57,27.62,41
20110501|2011-01-20 09:00,20,27.655,27.655,27.45,27.48,88
20110501|2011-01-20 09:30,20,27.445,27.505,27.44,27.505,48
20110501|2011-01-20 10:00,20,27.51,27.645,27.51,27.58,11
20110501|2011-01-20 10:30,20,27.595,27.67,27.595,27.665,213
20110501|2011-01-20 11:00,20,27.685,27.755,27.655,27.655,10
20110501|2011-01-20 11:30,20,27.625,27.625,27.625,27.625,1
20110501|2011-01-20 12:00,20,27.59,27.59,27.46,27.46,14
20110501|2011-01-20 12:30,20,27.475,27.525,27.475,27.525,2
20110501|2011-01-20 13:00,20,27.545,27.615,27.545,27.615,2
20110501|2011-01-20 13:30,20,27.665,27.745,27.665,27.745,7
20110501|2011-01-20 14:00,20,27.745,27.745,27.69,27.69,4
20110501|2011-01-20 14:30,20,27.575,27.575,27.535,27.55,3
20110501|2011-01-20 15:00,20,27.525,27.525,27.525,27.525,1
20110501|2011-01-20 15:30,20,27.52,27.52,27.475,27.475,6
20110501|2011-01-20 17:00,21,27.5,27.58,27.5,27.57,7
20110501|2011-01-20 17:30,21,27.57,27.57,27.555,27.565,5
20110501|2011-01-20 18:00,21,27.555,27.555,27.555,27.555,1
20110501|2011-01-20 18:30,21,27.52,27.52,27.52,27.52,1
20110501|2011-01-20 19:00,21,27.575,27.63,27.575,27.61,40
20110501|2011-01-20 19:30,21,27.635,27.635,27.635,27.635,6
20110501|2011-01-20 20:30,21,27.62,27.625,27.62,27.625,6
20110501|2011-01-20 21:30,21,27.61,27.61,27.61,27.61,2
20110501|2011-01-20 22:00,21,27.6,27.615,27.59,27.605,5
20110501|2011-01-20 22:30,21,27.4,27.4,27.36,27.36,9
20110501|2011-01-20 23:00,21,27.33,27.33,27.28,27.305,12
20110501|2011-01-20 23:30,21,27.325,27.34,27.195,27.195,135
20110501|2011-01-21 00:00,21,27.26,27.26,27.26,27.26,1
20110501|2011-01-21 00:30,21,27.26,27.355,27.255,27.355,5
20110501|2011-01-21 01:00,21,27.335,27.37,27.335,27.37,4
20110501|2011-01-21 01:30,21,27.2,27.22,27.15,27.22,96
20110501|2011-01-21 02:00,21,27.31,27.345,27.31,27.31,12
20110501|2011-01-21 02:30,21,27.32,27.33,27.32,27.33,2
20110501|2011-01-21 03:30,21,27.245,27.245,27.185,27.205,13
20110501|2011-01-21 04:00,21,27.19,27.21,27.19,27.21,2
20110501|2011-01-21 05:30,21,27.21,27.27,27.21,27.27,4
20110501|2011-01-21 06:00,21,27.17,27.29,27.15,27.29,11
20110501|2011-01-21 06:30,21,27.42,27.42,27.42,27.42,1
20110501|2011-01-21 07:00,21,27.385,27.385,27.18,27.25,10
20110501|2011-01-21 07:30,21,27.265,27.36,27.25,27.36,8
20110501|2011-01-21 08:00,21,27.335,27.335,27.175,27.275,63
20110501|2011-01-21 08:30,21,27.24,27.4,27.21,27.34,20
20110501|2011-01-21 09:00,21,27.41,27.41,27.26,27.28,7
20110501|2011-01-21 09:30,21,27.32,27.565,27.32,27.565,20
20110501|2011-01-21 10:00,21,27.525,27.6,27.495,27.56,44
20110501|2011-01-21 10:30,21,27.55,27.55,27.38,27.4,8
20110501|2011-01-21 11:00,21,27.36,27.36,27.36,27.36,1
20110501|2011-01-21 11:30,21,27.31,27.31,27.3,27.3,9
20110501|2011-01-21 12:00,21,27.315,27.48,27.315,27.43,13
20110501|2011-01-21 13:00,21,27.55,27.565,27.55,27.555,8
20110501|2011-01-21 13:30,21,27.49,27.51,27.49,27.49,4
20110501|2011-01-21 14:30,21,27.47,27.47,27.46,27.46,7
20110501|2011-01-21 15:00,21,27.485,27.485,27.45,27.45,6
20110501|2011-01-21 16:00,21,27.52,27.52,27.505,27.505,4
20110501|2011-01-23 17:00,24,27.5,27.5,27.5,27.5,2
20110501|2011-01-23 17:30,24,27.545,27.625,27.545,27.625,10
20110501|2011-01-23 18:00,24,27.64,27.65,27.625,27.625,56
20110501|2011-01-23 18:30,24,27.655,27.785,27.65,27.785,29
20110501|2011-01-23 19:00,24,27.8,27.8,27.74,27.775,16
20110501|2011-01-23 20:00,24,27.8,27.845,27.8,27.845,4
20110501|2011-01-23 20:30,24,27.88,27.9,27.88,27.9,5
20110501|2011-01-23 21:00,24,27.95,27.95,27.95,27.95,2
20110501|2011-01-23 21:30,24,27.925,27.925,27.905,27.905,2
20110501|2011-01-23 22:00,24,27.89,27.89,27.85,27.85,13
20110501|2011-01-23 22:30,24,27.87,27.87,27.87,27.87,1
20110501|2011-01-23 23:00,24,27.885,27.885,27.885,27.885,3
20110501|2011-01-24 00:00,24,27.895,27.895,27.895,27.895,1
20110501|2011-01-24 01:00,24,27.85,27.945,27.85,27.945,5
20110501|2011-01-24 01:30,24,27.895,27.895,27.895,27.895,2
20110501|2011-01-24 02:00,24,27.855,27.855,27.78,27.79,24
20110501|2011-01-24 02:30,24,27.8,27.81,27.8,27.81,2
20110501|2011-01-24 03:00,24,27.76,27.76,27.715,27.715,21
20110501|2011-01-24 03:30,24,27.72,27.76,27.65,27.76,11
20110501|2011-01-24 04:00,24,27.7,27.7,27.655,27.66,11
20110501|2011-01-24 04:30,24,27.625,27.625,27.495,27.62,41
20110501|2011-01-24 05:00,24,27.455,27.46,27.455,27.46,2
20110501|2011-01-24 05:30,24,27.445,27.5,27.435,27.5,4
20110501|2011-01-24 06:00,24,27.535,27.54,27.455,27.515,27
20110501|2011-01-24 06:30,24,27.55,27.55,27.54,27.55,13
20110501|2011-01-24 07:00,24,27.575,27.63,27.51,27.565,38
20110501|2011-01-24 07:30,24,27.505,27.505,27.3,27.3,35
20110501|2011-01-24 08:00,24,27.34,27.34,27.19,27.19,17
20110501|2011-01-24 08:30,24,27.22,27.38,27.22,27.24,28
20110501|2011-01-24 09:00,24,27.205,27.395,27.205,27.39,51
20110501|2011-01-24 09:30,24,27.405,27.485,27.405,27.47,7
20110501|2011-01-24 10:00,24,27.45,27.465,27.4,27.44,4
20110501|2011-01-24 10:30,24,27.305,27.305,27.23,27.23,13
20110501|2011-01-24 11:00,24,27.295,27.36,27.2,27.2,22
20110501|2011-01-24 11:30,24,27.27,27.32,27.26,27.31,48
20110501|2011-01-24 12:00,24,27.305,27.385,27.305,27.385,2
20110501|2011-01-24 12:30,24,27.41,27.41,27.38,27.38,2
20110501|2011-01-24 13:00,24,27.365,27.37,27.365,27.37,5
20110501|2011-01-24 13:30,24,27.27,27.27,26.925,26.925,36
20110501|2011-01-24 14:00,24,26.96,26.98,26.84,26.84,34
20110501|2011-01-24 14:30,24,26.985,26.99,26.955,26.975,15
20110501|2011-01-24 15:00,24,26.935,26.935,26.935,26.935,1
20110501|2011-01-24 15:30,24,26.935,26.935,26.935,26.935,1
20110501|2011-01-24 16:00,24,26.95,26.96,26.945,26.95,16
20110501|2011-01-24 17:00,25,26.985,27.025,26.98,27.025,7
20110501|2011-01-24 17:30,25,27.03,27.035,27.02,27.035,3
20110501|2011-01-24 18:00,25,27.04,27.04,26.935,26.935,13
20110501|2011-01-24 18:30,25,26.855,26.865,26.775,26.795,32
20110501|2011-01-24 19:00,25,26.805,26.865,26.8,26.84,11
20110501|2011-01-24 19:30,25,26.76,26.785,26.695,26.77,13
20110501|2011-01-24 20:00,25,26.74,26.74,26.74,26.74,1
20110501|2011-01-24 20:30,25,26.775,26.775,26.765,26.77,5
20110501|2011-01-24 21:00,25,26.8,26.8,26.8,26.8,1
20110501|2011-01-24 21:30,25,26.86,26.86,26.85,26.85,2
20110501|2011-01-24 22:00,25,26.875,26.875,26.87,26.87,3
20110501|2011-01-24 23:30,25,26.81,26.81,26.81,26.81,1
20110501|2011-01-25 00:00,25,26.825,26.83,26.825,26.83,2
20110501|2011-01-25 00:30,25,26.84,26.84,26.83,26.83,3
20110501|2011-01-25 01:00,25,26.73,26.73,26.72,26.72,2
20110501|2011-01-25 01:30,25,26.79,26.79,26.6,26.6,39
20110501|2011-01-25 02:00,25,26.74,26.805,26.71,26.71,24
20110501|2011-01-25 02:30,25,26.675,26.74,26.675,26.74,12
20110501|2011-01-25 03:00,25,26.68,26.69,26.585,26.64,25
20110501|2011-01-25 03:30,25,26.61,26.61,26.585,26.6,11
20110501|2011-01-25 04:00,25,26.64,26.685,26.64,26.65,9
20110501|2011-01-25 04:30,25,26.645,26.665,26.645,26.665,2
20110501|2011-01-25 05:00,25,26.76,26.76,26.76,26.76,2
20110501|2011-01-25 05:30,25,26.76,26.77,26.735,26.77,21
20110501|2011-01-25 06:00,25,26.76,26.77,26.76,26.77,3
20110501|2011-01-25 06:30,25,26.78,26.78,26.625,26.65,31
20110501|2011-01-25 07:00,25,26.655,26.805,26.575,26.805,35
20110501|2011-01-25 07:30,25,26.92,26.94,26.855,26.89,57
20110501|2011-01-25 08:00,25,26.85,26.935,26.85,26.875,15
20110501|2011-01-25 08:30,25,26.82,26.885,26.765,26.765,4
20110501|2011-01-25 09:00,25,26.765,26.79,26.755,26.79,5
20110501|2011-01-25 09:30,25,26.805,26.86,26.755,26.825,14
20110501|2011-01-25 10:00,25,26.795,26.795,26.715,26.75,28
20110501|2011-01-25 10:30,25,26.67,26.74,26.67,26.74,13
20110501|2011-01-25 11:00,25,26.755,26.955,26.755,26.92,16
20110501|2011-01-25 11:30,25,26.885,26.94,26.85,26.85,17
20110501|2011-01-25 12:00,25,26.865,26.865,26.805,26.83,12
20110501|2011-01-25 12:30,25,26.845,26.875,26.845,26.875,7
20110501|2011-01-25 13:00,25,26.82,26.825,26.74,26.74,6
20110501|2011-01-25 13:30,25,26.73,26.74,26.73,26.74,2
20110501|2011-01-25 15:30,25,26.84,26.84,26.83,26.83,2
20110501|2011-01-25 16:00,25,26.84,26.84,26.84,26.84,2
20110501|2011-01-25 17:00,26,26.855,26.875,26.855,26.87,11
20110501|2011-01-25 17:30,26,26.835,26.835,26.835,26.835,1
20110501|2011-01-25 18:00,26,26.94,26.94,26.94,26.94,1
20110501|2011-01-25 18:30,26,27.045,27.045,27.045,27.045,1
20110501|2011-01-25 19:00,26,27,27.01,26.95,27.01,8
20110501|2011-01-25 19:30,26,27.015,27.015,27.015,27.015,3
20110501|2011-01-25 20:00,26,27,27,27,27,1
20110501|2011-01-25 20:30,26,26.95,26.95,26.88,26.88,3
20110501|2011-01-25 21:00,26,26.905,26.94,26.905,26.94,5
20110501|2011-01-25 21:30,26,26.98,26.98,26.98,26.98,1
20110501|2011-01-25 22:00,26,26.985,26.99,26.985,26.99,2
20110501|2011-01-25 22:30,26,27,27.005,27,27.005,31
20110501|2011-01-25 23:00,26,26.99,26.99,26.99,26.99,9
20110501|2011-01-26 00:00,26,26.95,26.95,26.95,26.95,1
20110501|2011-01-26 00:30,26,26.96,26.96,26.96,26.96,1
20110501|2011-01-26 01:00,26,26.93,26.93,26.93,26.93,1
20110501|2011-01-26 02:00,26,26.98,27.03,26.98,27.03,3
20110501|2011-01-26 02:30,26,27.045,27.095,27.045,27.095,14
20110501|2011-01-26 03:00,26,27.03,27.03,27.03,27.03,1
20110501|2011-01-26 03:30,26,27.065,27.065,27.065,27.065,1
20110501|2011-01-26 05:00,26,27.035,27.06,27.035,27.06,2
20110501|2011-01-26 05:30,26,27.065,27.065,27.065,27.065,1
20110501|2011-01-26 06:00,26,27.115,27.115,27.115,27.115,1
20110501|2011-01-26 06:30,26,27.01,27.01,26.915,26.915,5
20110501|2011-01-26 07:00,26,26.96,26.99,26.96,26.99,2
20110501|2011-01-26 07:30,26,26.98,26.98,26.8,26.89,22
20110501|2011-01-26 08:00,26,26.835,26.835,26.75,26.77,14
20110501|2011-01-26 08:30,26,26.79,26.84,26.79,26.79,5
20110501|2011-01-26 09:00,26,26.78,26.93,26.745,26.93,27
20110501|2011-01-26 09:30,26,26.875,26.875,26.72,26.735,10
20110501|2011-01-26 10:30,26,26.745,26.765,26.73,26.765,4
20110501|2011-01-26 11:00,26,26.825,26.9,26.815,26.9,13
20110501|2011-01-26 11:30,26,26.925,27.025,26.915,27.025,17
20110501|2011-01-26 12:00,26,27.04,27.17,27.04,27.145,31
20110501|2011-01-26 12:30,26,27.15,27.165,27.085,27.085,6
20110501|2011-01-26 13:00,26,27.11,27.205,27.05,27.075,19
20110501|2011-01-26 13:30,26,27.14,27.255,27.14,27.235,10
20110501|2011-01-26 14:00,26,27.275,27.415,27.255,27.405,20
20110501|2011-01-26 14:30,26,27.41,27.5,27.4,27.5,22
20110501|2011-01-26 15:00,26,27.52,27.61,27.52,27.61,10
20110501|2011-01-26 16:00,26,27.605,27.61,27.605,27.61,5
20110501|2011-01-26 17:00,27,27.605,27.605,27.605,27.605,2
20110501|2011-01-26 18:00,27,27.71,27.715,27.7,27.7,3
20110501|2011-01-26 18:30,27,27.65,27.65,27.65,27.65,1
20110501|2011-01-26 19:30,27,27.66,27.66,27.64,27.64,2
20110501|2011-01-26 20:00,27,27.61,27.61,27.61,27.61,1
20110501|2011-01-26 20:30,27,27.64,27.65,27.62,27.65,7
20110501|2011-01-26 21:00,27,27.685,27.78,27.685,27.78,3
20110501|2011-01-26 21:30,27,27.725,27.725,27.725,27.725,1
20110501|2011-01-26 22:00,27,27.655,27.655,27.65,27.65,3
20110501|2011-01-26 22:30,27,27.595,27.595,27.595,27.595,1
20110501|2011-01-26 23:00,27,27.605,27.605,27.575,27.575,4
20110501|2011-01-26 23:30,27,27.57,27.58,27.57,27.58,2
20110501|2011-01-27 00:30,27,27.58,27.58,27.575,27.575,3
20110501|2011-01-27 01:00,27,27.6,27.61,27.6,27.61,7
20110501|2011-01-27 01:30,27,27.52,27.52,27.385,27.385,9
20110501|2011-01-27 02:00,27,27.395,27.395,27.395,27.395,3
20110501|2011-01-27 02:30,27,27.39,27.39,27.325,27.355,7
20110501|2011-01-27 03:00,27,27.38,27.38,27.38,27.38,1
20110501|2011-01-27 03:30,27,27.385,27.43,27.385,27.43,12
20110501|2011-01-27 04:00,27,27.37,27.37,27.37,27.37,1
20110501|2011-01-27 05:00,27,27.485,27.54,27.485,27.54,5
20110501|2011-01-27 05:30,27,27.485,27.5,27.43,27.435,5
20110501|2011-01-27 06:30,27,27.4,27.4,27.385,27.385,3
20110501|2011-01-27 07:00,27,27.39,27.525,27.39,27.41,26
20110501|2011-01-27 07:30,27,27.48,27.525,27.48,27.51,17
20110501|2011-01-27 08:00,27,27.51,27.65,27.51,27.585,39
20110501|2011-01-27 08:30,27,27.6,27.725,27.6,27.635,34
20110501|2011-01-27 09:00,27,27.695,27.74,27.635,27.635,7
20110501|2011-01-27 09:30,27,27.66,27.665,27.53,27.53,19
20110501|2011-01-27 10:00,27,27.505,27.505,26.935,26.935,82
20110501|2011-01-27 10:30,27,26.88,26.945,26.8,26.895,53
20110501|2011-01-27 11:00,27,26.91,26.98,26.91,26.945,13
20110501|2011-01-27 11:30,27,26.945,27.14,26.905,27.14,18
20110501|2011-01-27 12:00,27,27.07,27.14,27,27.01,58
20110501|2011-01-27 12:30,27,27.015,27.025,26.77,26.975,31
20110501|2011-01-27 13:00,27,26.97,26.98,26.8,26.81,14
20110501|2011-01-27 13:30,27,26.815,26.91,26.79,26.865,11
20110501|2011-01-27 14:00,27,26.88,26.95,26.88,26.95,11
20110501|2011-01-27 14:30,27,26.955,26.955,26.855,26.855,11
20110501|2011-01-27 15:30,27,26.9,26.9,26.9,26.9,1
20110501|2011-01-27 16:00,27,26.925,26.925,26.9,26.9,3
20110501|2011-01-27 17:30,28,26.975,27.06,26.975,27.06,7
20110501|2011-01-27 18:30,28,26.87,26.87,26.87,26.87,1
20110501|2011-01-27 19:00,28,26.79,26.81,26.775,26.81,10
20110501|2011-01-27 19:30,28,26.785,26.785,26.4,26.53,122
20110501|2011-01-27 20:00,28,26.56,26.585,26.5,26.585,7
20110501|2011-01-27 20:30,28,26.58,26.675,26.58,26.67,34
20110501|2011-01-27 21:00,28,26.725,26.73,26.64,26.64,40
20110501|2011-01-27 21:30,28,26.615,26.62,26.6,26.62,7
20110501|2011-01-27 22:00,28,26.65,26.665,26.63,26.655,25
20110501|2011-01-27 22:30,28,26.675,26.715,26.675,26.705,10
20110501|2011-01-27 23:00,28,26.685,26.685,26.68,26.68,3
20110501|2011-01-28 00:00,28,26.675,26.785,26.675,26.785,4
20110501|2011-01-28 00:30,28,26.76,26.765,26.76,26.765,4
20110501|2011-01-28 01:00,28,26.76,26.76,26.71,26.715,3
20110501|2011-01-28 01:30,28,26.76,26.8,26.76,26.8,29
20110501|2011-01-28 02:30,28,26.78,26.795,26.78,26.795,2
20110501|2011-01-28 05:00,28,26.8,26.815,26.785,26.81,9
20110501|2011-01-28 05:30,28,26.815,26.815,26.78,26.78,8
20110501|2011-01-28 06:00,28,26.66,26.715,26.66,26.715,2
20110501|2011-01-28 06:30,28,26.81,26.82,26.81,26.82,11
20110501|2011-01-28 07:00,28,26.82,26.95,26.82,26.925,4
20110501|2011-01-28 07:30,28,26.925,26.925,26.815,26.855,26
20110501|2011-01-28 08:00,28,26.83,26.84,26.74,26.78,20
20110501|2011-01-28 08:30,28,26.96,27.21,26.96,27.21,57
20110501|2011-01-28 09:00,28,27.25,27.445,27.25,27.41,74
20110501|2011-01-28 09:30,28,27.46,27.49,27.335,27.44,85
20110501|2011-01-28 10:00,28,27.41,27.645,27.41,27.495,31
20110501|2011-01-28 10:30,28,27.545,27.95,27.545,27.95,42
20110501|2011-01-28 11:00,28,27.915,28,27.775,27.875,135
20110501|2011-01-28 11:30,28,27.855,28.045,27.855,28.045,200
20110501|2011-01-28 12:00,28,27.95,27.95,27.875,27.885,42
20110501|2011-01-28 12:30,28,27.9,27.905,27.755,27.765,12
20110501|2011-01-28 13:00,28,27.755,27.765,27.755,27.765,11
20110501|2011-01-28 13:30,28,27.725,27.845,27.725,27.845,6
20110501|2011-01-28 14:00,28,27.98,27.98,27.97,27.97,2
20110501|2011-01-28 14:30,28,27.97,27.97,27.9,27.9,36
20110501|2011-01-28 15:00,28,27.94,27.99,27.935,27.975,33
20110501|2011-01-28 15:30,28,27.98,27.985,27.975,27.985,9
20110501|2011-01-28 16:00,28,27.99,27.99,27.99,27.99,1
20110501|2011-01-30 17:00,31,28,28.34,28,28.3,34
20110501|2011-01-30 17:30,31,28.3,28.345,28.29,28.295,9
20110501|2011-01-30 18:00,31,28.4,28.4,28.365,28.39,22
20110501|2011-01-30 18:30,31,28.325,28.325,28.285,28.285,4
20110501|2011-01-30 19:00,31,28.29,28.29,28.13,28.13,25
20110501|2011-01-30 19:30,31,28.15,28.18,28.13,28.14,18
20110501|2011-01-30 20:00,31,28.11,28.11,28.11,28.11,1
20110501|2011-01-30 20:30,31,28.11,28.14,28.11,28.14,7
20110501|2011-01-30 21:00,31,28.1,28.1,28.09,28.09,2
20110501|2011-01-30 21:30,31,28.115,28.12,28.115,28.12,5
20110501|2011-01-30 22:00,31,28.015,28.065,27.99,28.065,6
20110501|2011-01-30 22:30,31,27.985,27.985,27.77,27.77,16
20110501|2011-01-30 23:00,31,27.8,27.885,27.8,27.885,5
20110501|2011-01-30 23:30,31,27.88,27.89,27.865,27.89,7
20110501|2011-01-31 00:00,31,27.87,27.94,27.87,27.94,4
20110501|2011-01-31 01:00,31,28.015,28.015,28.015,28.015,1
20110501|2011-01-31 01:30,31,28.035,28.035,28.03,28.03,3
20110501|2011-01-31 02:30,31,27.78,27.8,27.77,27.8,7
20110501|2011-01-31 03:30,31,28,28,28,28,1
20110501|2011-01-31 04:00,31,27.995,28,27.995,28,2
20110501|2011-01-31 04:30,31,27.945,27.945,27.935,27.945,4
20110501|2011-01-31 05:00,31,27.81,27.875,27.81,27.875,2
20110501|2011-01-31 05:30,31,27.79,27.79,27.55,27.55,10
20110501|2011-01-31 06:00,31,27.66,27.77,27.66,27.765,5
20110501|2011-01-31 06:30,31,27.765,27.89,27.765,27.84,18
20110501|2011-01-31 07:00,31,27.93,27.93,27.72,27.72,13
20110501|2011-01-31 07:30,31,27.815,27.895,27.815,27.82,18
20110501|2011-01-31 08:00,31,27.84,27.86,27.81,27.81,9
20110501|2011-01-31 08:30,31,27.89,28.205,27.89,28.035,40
20110501|2011-01-31 09:00,31,27.985,28.15,27.945,28.115,8
20110501|2011-01-31 09:30,31,28.1,28.17,27.975,28.05,52
20110501|2011-01-31 10:00,31,28.12,28.175,28.12,28.145,13
20110501|2011-01-31 10:30,31,28.095,28.16,28.055,28.16,21
20110501|2011-01-31 11:00,31,28.17,28.425,28.17,28.355,47
20110501|2011-01-31 11:30,31,28.315,28.38,28.265,28.38,35
20110501|2011-01-31 12:00,31,28.375,28.375,28.165,28.17,136
20110501|2011-01-31 12:30,31,28.125,28.145,27.955,27.98,19
20110501|2011-01-31 13:00,31,27.98,28.055,27.88,27.88,23
20110501|2011-01-31 13:30,31,27.895,27.995,27.88,27.97,22
20110501|2011-01-31 14:00,31,27.96,28,27.955,28,3
20110501|2011-01-31 14:30,31,28.01,28.035,28.01,28.035,4
20110501|2011-01-31 15:00,31,28.05,28.05,28.05,28.05,1
20110501|2011-01-31 15:30,31,28.07,28.07,28.035,28.035,11
20110501|2011-01-31 16:00,31,28.07,28.07,28.07,28.07,8
20110501|2011-01-31 17:00,1,28.075,28.095,28.07,28.095,24
20110501|2011-01-31 17:30,1,28.105,28.135,28.105,28.135,3
20110501|2011-01-31 18:00,1,28.175,28.175,28.17,28.17,2
20110501|2011-01-31 18:30,1,28.19,28.21,28.19,28.19,3
20110501|2011-01-31 19:00,1,28.26,28.26,28.26,28.26,2
20110501|2011-01-31 19:30,1,28.175,28.175,28.175,28.175,1
20110501|2011-01-31 20:00,1,28.13,28.13,28.08,28.08,7
20110501|2011-01-31 20:30,1,28.14,28.14,28.14,28.14,1
20110501|2011-01-31 21:00,1,28.155,28.155,28.155,28.155,2
20110501|2011-01-31 21:30,1,28.215,28.215,28.215,28.215,1
20110501|2011-01-31 22:30,1,28.17,28.17,28.17,28.17,1
20110501|2011-01-31 23:00,1,28.17,28.17,28.17,28.17,1
20110501|2011-01-31 23:30,1,28.155,28.155,28.115,28.155,5
20110501|2011-02-01 01:00,1,28.29,28.29,28.28,28.285,41
20110501|2011-02-01 01:30,1,28.265,28.265,28.235,28.235,4
20110501|2011-02-01 02:30,1,28.135,28.135,28.115,28.13,26
20110501|2011-02-01 03:00,1,28.145,28.185,28.145,28.175,15
20110501|2011-02-01 03:30,1,28.175,28.195,28.175,28.195,14
20110501|2011-02-01 04:00,1,28.24,28.305,28.24,28.285,75
20110501|2011-02-01 04:30,1,28.275,28.295,28.275,28.295,13
20110501|2011-02-01 05:00,1,28.295,28.365,28.295,28.315,42
20110501|2011-02-01 05:30,1,28.315,28.315,28.215,28.215,12
20110501|2011-02-01 06:00,1,28.285,28.315,28.285,28.315,11
20110501|2011-02-01 06:30,1,28.225,28.24,28.22,28.24,3
20110501|2011-02-01 07:00,1,28.285,28.5,28.285,28.47,29
20110501|2011-02-01 07:30,1,28.42,28.42,28.305,28.37,8
20110501|2011-02-01 08:00,1,28.4,28.405,28.305,28.305,32
20110501|2011-02-01 08:30,1,28.35,28.375,28.215,28.215,17
20110501|2011-02-01 09:00,1,28.11,28.12,27.9,27.955,36
20110501|2011-02-01 09:30,1,28.09,28.155,27.995,27.995,22
20110501|2011-02-01 10:00,1,28.14,28.305,28.105,28.245,39
20110501|2011-02-01 10:30,1,28.28,28.32,28.2,28.2,20
20110501|2011-02-01 11:00,1,28.23,28.325,28.215,28.325,22
20110501|2011-02-01 11:30,1,28.36,28.645,28.36,28.575,59
20110501|2011-02-01 12:00,1,28.6,28.605,28.51,28.51,30
20110501|2011-02-01 12:30,1,28.51,28.51,28.355,28.46,21
20110501|2011-02-01 13:00,1,28.445,28.445,28.445,28.445,1
20110501|2011-02-01 13:30,1,28.4,28.5,28.4,28.44,6
20110501|2011-02-01 14:00,1,28.465,28.51,28.465,28.51,6
20110501|2011-02-01 14:30,1,28.57,28.57,28.57,28.57,1
20110501|2011-02-01 15:00,1,28.54,28.54,28.54,28.54,1
20110501|2011-02-01 15:30,1,28.52,28.52,28.52,28.52,4
20110501|2011-02-01 17:00,2,28.6,28.6,28.6,28.6,18
20110501|2011-02-01 17:30,2,28.585,28.6,28.585,28.6,9
20110501|2011-02-01 18:00,2,28.55,28.55,28.5,28.53,29
20110501|2011-02-01 18:30,2,28.47,28.47,28.47,28.47,1
20110501|2011-02-01 19:00,2,28.54,28.54,28.52,28.52,4
20110501|2011-02-01 19:30,2,28.535,28.6,28.535,28.58,11
20110501|2011-02-01 20:00,2,28.6,28.6,28.6,28.6,7
20110501|2011-02-01 20:30,2,28.58,28.6,28.58,28.6,58
20110501|2011-02-01 21:00,2,28.6,28.67,28.6,28.67,7
20110501|2011-02-01 21:30,2,28.705,28.705,28.705,28.705,4
20110501|2011-02-01 22:30,2,28.55,28.56,28.545,28.545,9
20110501|2011-02-01 23:00,2,28.535,28.535,28.495,28.495,3
20110501|2011-02-01 23:30,2,28.49,28.495,28.49,28.495,2
20110501|2011-02-02 00:00,2,28.48,28.48,28.39,28.425,5
20110501|2011-02-02 01:30,2,28.49,28.49,28.49,28.49,2
20110501|2011-02-02 02:30,2,28.5,28.5,28.5,28.5,1
20110501|2011-02-02 03:00,2,28.465,28.47,28.4,28.405,7
20110501|2011-02-02 03:30,2,28.43,28.43,28.34,28.395,11
20110501|2011-02-02 05:00,2,28.405,28.405,28.405,28.405,5
20110501|2011-02-02 05:30,2,28.31,28.31,28.29,28.29,2
20110501|2011-02-02 06:00,2,28.26,28.26,28.25,28.25,11
20110501|2011-02-02 06:30,2,28.28,28.405,28.27,28.405,10
20110501|2011-02-02 07:00,2,28.405,28.405,28.355,28.365,6
20110501|2011-02-02 07:30,2,28.41,28.41,28.41,28.41,1
20110501|2011-02-02 08:00,2,28.36,28.36,28.3,28.3,16
20110501|2011-02-02 08:30,2,28.36,28.46,28.305,28.45,10
20110501|2011-02-02 09:00,2,28.43,28.55,28.43,28.435,21
20110501|2011-02-02 09:30,2,28.48,28.6,28.395,28.395,20
20110501|2011-02-02 10:00,2,28.45,28.495,28.45,28.465,7
20110501|2011-02-02 10:30,2,28.49,28.49,28.255,28.27,18
20110501|2011-02-02 11:00,2,28.3,28.3,28.125,28.15,51
20110501|2011-02-02 11:30,2,28.16,28.255,28.14,28.245,23
20110501|2011-02-02 12:00,2,28.215,28.33,28.215,28.32,34
20110501|2011-02-02 12:30,2,28.29,28.29,28.26,28.27,6
20110501|2011-02-02 13:00,2,28.355,28.385,28.35,28.385,7
20110501|2011-02-02 13:30,2,28.36,28.36,28.355,28.355,2
20110501|2011-02-02 14:00,2,28.37,28.37,28.37,28.37,2
20110501|2011-02-02 15:00,2,28.365,28.365,28.365,28.365,1
20110501|2011-02-02 17:00,3,28.365,28.365,28.365,28.365,1
20110501|2011-02-02 20:00,3,28.39,28.39,28.39,28.39,1
20110501|2011-02-02 20:30,3,28.39,28.41,28.385,28.385,7
20110501|2011-02-02 21:00,3,28.38,28.39,28.38,28.39,2
20110501|2011-02-02 21:30,3,28.355,28.355,28.275,28.28,6
20110501|2011-02-02 22:30,3,28.325,28.325,28.325,28.325,1
20110501|2011-02-02 23:00,3,28.315,28.315,28.315,28.315,2
20110501|2011-02-02 23:30,3,28.3,28.3,28.3,28.3,1
20110501|2011-02-03 00:30,3,28.245,28.255,28.23,28.23,16
20110501|2011-02-03 01:00,3,28.225,28.225,28.225,28.225,1
20110501|2011-02-03 02:00,3,28.23,28.23,28.23,28.23,1
20110501|2011-02-03 02:30,3,28.29,28.29,28.29,28.29,1
20110501|2011-02-03 03:00,3,28.295,28.315,28.295,28.315,9
20110501|2011-02-03 03:30,3,28.275,28.275,28.275,28.275,1
20110501|2011-02-03 04:00,3,28.295,28.295,28.265,28.265,2
20110501|2011-02-03 05:00,3,28.365,28.365,28.335,28.335,10
20110501|2011-02-03 05:30,3,28.335,28.335,28.335,28.335,1
20110501|2011-02-03 06:00,3,28.275,28.32,28.275,28.32,4
20110501|2011-02-03 06:30,3,28.27,28.27,28.22,28.22,47
20110501|2011-02-03 07:00,3,28.22,28.28,28.205,28.27,64
20110501|2011-02-03 07:30,3,28.29,28.5,28.29,28.48,47
20110501|2011-02-03 08:00,3,28.45,28.46,28.385,28.395,23
20110501|2011-02-03 08:30,3,28.335,28.335,28.335,28.335,1
20110501|2011-02-03 09:00,3,28.285,28.285,28.015,28.09,44
20110501|2011-02-03 09:30,3,28.09,28.21,28.04,28.19,31
20110501|2011-02-03 10:00,3,28.2,28.345,28.2,28.33,60
20110501|2011-02-03 10:30,3,28.32,28.49,28.27,28.49,215
20110501|2011-02-03 11:00,3,28.555,28.7,28.54,28.605,30
20110501|2011-02-03 11:30,3,28.65,28.86,28.65,28.825,39
20110501|2011-02-03 12:00,3,28.8,28.86,28.72,28.76,70
20110501|2011-02-03 12:30,3,28.775,28.795,28.725,28.74,12
20110501|2011-02-03 13:00,3,28.73,28.73,28.7,28.73,15
20110501|2011-02-03 13:30,3,28.745,28.84,28.745,28.84,20
20110501|2011-02-03 14:00,3,28.89,28.975,28.89,28.975,7
20110501|2011-02-03 14:30,3,28.98,28.98,28.93,28.95,17
20110501|2011-02-03 15:00,3,28.93,28.96,28.925,28.96,10
20110501|2011-02-03 15:30,3,28.94,28.94,28.93,28.93,12
20110501|2011-02-03 16:00,3,28.93,28.93,28.93,28.93,1
20110501|2011-02-03 17:00,4,28.94,28.94,28.94,28.94,4
20110501|2011-02-03 18:00,4,28.86,28.86,28.835,28.835,3
20110501|2011-02-03 18:30,4,28.835,28.835,28.835,28.835,1
20110501|2011-02-03 19:00,4,28.91,28.91,28.91,28.91,1
20110501|2011-02-03 20:00,4,28.865,28.865,28.845,28.855,8
20110501|2011-02-03 20:30,4,28.815,28.815,28.815,28.815,1
20110501|2011-02-03 21:00,4,28.84,28.84,28.84,28.84,3
20110501|2011-02-03 21:30,4,28.825,28.825,28.825,28.825,1
20110501|2011-02-03 22:30,4,28.77,28.77,28.77,28.77,5
20110501|2011-02-03 23:00,4,28.83,28.83,28.825,28.825,2
20110501|2011-02-04 00:00,4,28.815,28.815,28.815,28.815,4
20110501|2011-02-04 00:30,4,28.82,28.82,28.79,28.79,2
20110501|2011-02-04 01:00,4,28.8,28.81,28.8,28.81,6
20110501|2011-02-04 01:30,4,28.835,28.865,28.835,28.85,4
20110501|2011-02-04 02:00,4,28.865,28.865,28.85,28.85,2
20110501|2011-02-04 02:30,4,28.82,28.82,28.735,28.79,10
20110501|2011-02-04 03:30,4,28.775,28.78,28.765,28.78,4
20110501|2011-02-04 04:00,4,28.77,28.79,28.77,28.78,3
20110501|2011-02-04 04:30,4,28.78,28.815,28.775,28.815,8
20110501|2011-02-04 05:00,4,28.83,28.855,28.83,28.84,29
20110501|2011-02-04 05:30,4,28.86,28.865,28.86,28.86,12
20110501|2011-02-04 06:00,4,28.87,28.94,28.87,28.94,28
20110501|2011-02-04 06:30,4,28.895,28.895,28.895,28.895,1
20110501|2011-02-04 07:00,4,28.885,28.925,28.88,28.895,14
20110501|2011-02-04 07:30,4,28.94,28.94,28.775,28.89,116
20110501|2011-02-04 08:00,4,28.995,29.105,28.965,28.965,112
20110501|2011-02-04 08:30,4,29.055,29.2,29.055,29.195,60
20110501|2011-02-04 09:00,4,29.19,29.285,29.12,29.225,32
20110501|2011-02-04 09:30,4,29.265,29.3,28.95,29.105,92
20110501|2011-02-04 10:00,4,28.9,28.98,28.785,28.945,35
20110501|2011-02-04 10:30,4,28.91,28.96,28.885,28.935,17
20110501|2011-02-04 11:00,4,28.925,28.955,28.85,28.91,21
20110501|2011-02-04 11:30,4,28.935,28.96,28.91,28.935,34
20110501|2011-02-04 12:00,4,28.93,29.1,28.93,29.09,83
20110501|2011-02-04 12:30,4,29.085,29.2,29.06,29.195,23
20110501|2011-02-04 13:00,4,29.19,29.19,29.165,29.17,6
20110501|2011-02-04 13:30,4,29.125,29.13,29.125,29.13,2
20110501|2011-02-04 14:00,4,29.055,29.06,29.055,29.06,3
20110501|2011-02-04 14:30,4,29.085,29.085,29.085,29.085,1
20110501|2011-02-04 15:00,4,29.135,29.135,29.135,29.135,1
20110501|2011-02-06 17:00,7,29.165,29.165,29.07,29.07,4
20110501|2011-02-06 17:30,7,29.045,29.045,29.045,29.045,1
20110501|2011-02-06 18:00,7,29.13,29.13,29.125,29.125,4
20110501|2011-02-06 18:30,7,29.11,29.14,29.11,29.14,2
20110501|2011-02-06 19:30,7,29.21,29.22,29.21,29.22,3
20110501|2011-02-06 20:00,7,29.24,29.24,29.24,29.24,1
20110501|2011-02-06 20:30,7,29.125,29.125,29.125,29.125,10
20110501|2011-02-06 21:30,7,29.16,29.165,29.16,29.16,5
20110501|2011-02-06 22:30,7,29.13,29.15,29.13,29.135,13
20110501|2011-02-06 23:00,7,29.135,29.16,29.135,29.16,15
20110501|2011-02-06 23:30,7,29.16,29.16,29.16,29.16,8
20110501|2011-02-07 01:00,7,29.19,29.225,29.19,29.225,3
20110501|2011-02-07 01:30,7,29.225,29.235,29.19,29.19,19
20110501|2011-02-07 02:00,7,29.22,29.28,29.22,29.28,7
20110501|2011-02-07 02:30,7,29.26,29.31,29.255,29.295,106
20110501|2011-02-07 03:00,7,29.335,29.345,29.29,29.29,29
20110501|2011-02-07 03:30,7,29.27,29.305,29.27,29.305,14
20110501|2011-02-07 04:00,7,29.28,29.28,29.26,29.26,5
20110501|2011-02-07 04:30,7,29.255,29.29,29.255,29.29,7
20110501|2011-02-07 05:00,7,29.28,29.28,29.265,29.265,8
20110501|2011-02-07 05:30,7,29.25,29.25,29.25,29.25,2
20110501|2011-02-07 06:00,7,29.2,29.22,29.2,29.22,11
20110501|2011-02-07 06:30,7,29.225,29.23,29.19,29.23,28
20110501|2011-02-07 07:00,7,29.22,29.365,29.22,29.345,36
20110501|2011-02-07 07:30,7,29.315,29.325,29.23,29.255,20
20110501|2011-02-07 08:00,7,29.285,29.29,29.2,29.23,26
20110501|2011-02-07 08:30,7,29.24,29.25,29.095,29.12,84
20110501|2011-02-07 09:00,7,29.195,29.265,29.175,29.23,35
20110501|2011-02-07 09:30,7,29.205,29.43,29.2,29.43,192
20110501|2011-02-07 10:00,7,29.44,29.47,29.33,29.355,102
20110501|2011-02-07 10:30,7,29.37,29.37,29.25,29.295,26
20110501|2011-02-07 11:00,7,29.31,29.39,29.31,29.335,44
20110501|2011-02-07 11:30,7,29.29,29.36,29.29,29.355,10
20110501|2011-02-07 12:00,7,29.35,29.385,29.29,29.29,124
20110501|2011-02-07 12:30,7,29.3,29.32,29.29,29.32,14
20110501|2011-02-07 13:00,7,29.32,29.35,29.31,29.35,8
20110501|2011-02-07 13:30,7,29.355,29.355,29.35,29.35,12
20110501|2011-02-07 14:00,7,29.35,29.35,29.35,29.35,2
20110501|2011-02-07 14:30,7,29.37,29.385,29.365,29.375,4
20110501|2011-02-07 15:00,7,29.325,29.355,29.325,29.355,3
20110501|2011-02-07 15:30,7,29.35,29.35,29.35,29.35,2
20110501|2011-02-07 16:00,7,29.39,29.39,29.39,29.39,1
20110501|2011-02-07 18:00,8,29.42,29.445,29.42,29.445,14
20110501|2011-02-07 18:30,8,29.39,29.39,29.39,29.39,1
20110501|2011-02-07 19:00,8,29.39,29.39,29.355,29.37,4
20110501|2011-02-07 19:30,8,29.37,29.37,29.345,29.365,11
20110501|2011-02-07 20:00,8,29.405,29.405,29.405,29.405,1
20110501|2011-02-07 21:00,8,29.43,29.43,29.43,29.43,2
20110501|2011-02-07 21:30,8,29.4,29.4,29.4,29.4,1
20110501|2011-02-07 22:00,8,29.4,29.4,29.4,29.4,1
20110501|2011-02-07 22:30,8,29.395,29.405,29.385,29.385,4
20110501|2011-02-07 23:00,8,29.405,29.41,29.405,29.41,2
20110501|2011-02-07 23:30,8,29.44,29.44,29.44,29.44,1
20110501|2011-02-08 00:00,8,29.4,29.405,29.4,29.405,2
20110501|2011-02-08 00:30,8,29.425,29.46,29.425,29.46,2
20110501|2011-02-08 01:30,8,29.56,29.74,29.56,29.695,24
20110501|2011-02-08 02:00,8,29.67,29.685,29.63,29.68,18
20110501|2011-02-08 02:30,8,29.7,29.7,29.65,29.65,2
20110501|2011-02-08 03:00,8,29.655,29.67,29.655,29.67,7
20110501|2011-02-08 03:30,8,29.66,29.71,29.66,29.7,40
20110501|2011-02-08 04:00,8,29.71,29.71,29.71,29.71,1
20110501|2011-02-08 04:30,8,29.6,29.6,29.5,29.515,34
20110501|2011-02-08 05:00,8,29.44,29.46,29.43,29.46,12
20110501|2011-02-08 05:30,8,29.45,29.525,29.45,29.525,5
20110501|2011-02-08 06:00,8,29.4,29.41,29.285,29.3,9
20110501|2011-02-08 06:30,8,29.31,29.37,29.31,29.37,13
20110501|2011-02-08 07:00,8,29.355,29.505,29.355,29.505,53
20110501|2011-02-08 07:30,8,29.54,29.775,29.54,29.665,61
20110501|2011-02-08 08:00,8,29.69,29.745,29.67,29.735,104
20110501|2011-02-08 08:30,8,29.715,29.77,29.665,29.7,103
20110501|2011-02-08 09:00,8,29.835,30,29.81,29.96,155
20110501|2011-02-08 09:30,8,29.955,29.995,29.93,29.94,44
20110501|2011-02-08 10:00,8,29.93,30.065,29.915,30.03,148
20110501|2011-02-08 10:30,8,30.06,30.165,30.06,30.095,148
20110501|2011-02-08 11:00,8,30.155,30.19,30.135,30.145,16
20110501|2011-02-08 11:30,8,30.115,30.28,30.11,30.245,65
20110501|2011-02-08 12:00,8,30.26,30.315,30.245,30.25,158
20110501|2011-02-08 12:30,8,30.23,30.315,30.23,30.28,11
20110501|2011-02-08 13:00,8,30.325,30.33,30.295,30.295,4
20110501|2011-02-08 13:30,8,30.31,30.355,30.285,30.285,6
20110501|2011-02-08 14:00,8,30.28,30.31,30.28,30.31,20
20110501|2011-02-08 14:30,8,30.29,30.33,30.29,30.32,10
20110501|2011-02-08 15:00,8,30.33,30.34,30.33,30.34,14
20110501|2011-02-08 15:30,8,30.335,30.34,30.325,30.325,3
20110501|2011-02-08 16:00,8,30.335,30.345,30.335,30.345,4
20110501|2011-02-08 17:00,9,30.28,30.3,30.27,30.28,9
20110501|2011-02-08 17:30,9,30.255,30.26,30.255,30.26,2
20110501|2011-02-08 19:00,9,30.2,30.2,30.13,30.13,31
20110501|2011-02-08 19:30,9,30.14,30.14,30.09,30.09,4
20110501|2011-02-08 20:00,9,30.12,30.12,30.12,30.12,1
20110501|2011-02-08 20:30,9,30.135,30.135,30.11,30.135,18
20110501|2011-02-08 21:00,9,30.115,30.15,30.115,30.125,3
20110501|2011-02-08 21:30,9,30.155,30.155,30.155,30.155,2
20110501|2011-02-08 22:30,9,30.15,30.175,30.15,30.175,5
20110501|2011-02-08 23:00,9,30.175,30.2,30.165,30.165,11
20110501|2011-02-08 23:30,9,30.175,30.175,30.115,30.115,10
20110501|2011-02-09 00:00,9,30.115,30.115,30.115,30.115,3
20110501|2011-02-09 00:30,9,30.15,30.16,30.15,30.16,10
20110501|2011-02-09 01:00,9,30.25,30.25,30.215,30.215,2
20110501|2011-02-09 02:00,9,30.25,30.25,30.25,30.25,2
20110501|2011-02-09 02:30,9,30.26,30.315,30.25,30.26,9
20110501|2011-02-09 03:30,9,30.22,30.26,30.22,30.26,26
20110501|2011-02-09 04:00,9,30.225,30.23,30.2,30.21,9
20110501|2011-02-09 04:30,9,30.205,30.205,30.19,30.195,5
20110501|2011-02-09 05:00,9,30.17,30.17,30.17,30.17,2
20110501|2011-02-09 05:30,9,30.21,30.21,30.16,30.16,3
20110501|2011-02-09 06:00,9,30.23,30.255,30.23,30.23,4
20110501|2011-02-09 06:30,9,30.24,30.355,30.24,30.32,18
20110501|2011-02-09 07:00,9,30.32,30.51,30.32,30.385,48
20110501|2011-02-09 07:30,9,30.385,30.39,30.315,30.32,42
20110501|2011-02-09 08:00,9,30.32,30.43,30.29,30.43,221
20110501|2011-02-09 08:30,9,30.435,30.46,30.33,30.425,75
20110501|2011-02-09 09:00,9,30.475,30.49,30.44,30.445,71
20110501|2011-02-09 09:30,9,30.405,30.425,30.35,30.35,64
20110501|2011-02-09 10:00,9,30.36,30.365,30.12,30.125,53
20110501|2011-02-09 10:30,9,30.1,30.22,30.085,30.155,70
20110501|2011-02-09 11:00,9,30.18,30.25,30.1,30.19,31
20110501|2011-02-09 11:30,9,30.155,30.25,30.155,30.21,8
20110501|2011-02-09 12:00,9,30.195,30.355,30.195,30.3,102
20110501|2011-02-09 12:30,9,30.32,30.325,30.265,30.265,25
20110501|2011-02-09 13:00,9,30.2,30.2,30.085,30.14,40
20110501|2011-02-09 13:30,9,30.12,30.15,30.12,30.15,34
20110501|2011-02-09 14:00,9,30.125,30.125,30.125,30.125,1
20110501|2011-02-09 14:30,9,30.175,30.22,30.175,30.22,3
20110501|2011-02-09 15:00,9,30.2,30.21,30.2,30.21,3
20110501|2011-02-09 15:30,9,30.205,30.205,30.19,30.19,3
20110501|2011-02-09 16:00,9,30.185,30.185,30.185,30.185,1
20110501|2011-02-09 18:30,10,30.115,30.115,30.1,30.1,3
20110501|2011-02-09 19:00,10,30.135,30.16,30.135,30.16,6
20110501|2011-02-09 19:30,10,30.155,30.175,30.155,30.175,3
20110501|2011-02-09 20:00,10,30.135,30.135,30.125,30.125,3
20110501|2011-02-09 22:30,10,30.2,30.2,30.2,30.2,1
20110501|2011-02-09 23:00,10,30.145,30.145,30.1,30.105,7
20110501|2011-02-09 23:30,10,30.14,30.14,30.11,30.11,7
20110501|2011-02-10 00:00,10,30.14,30.14,30.14,30.14,1
20110501|2011-02-10 00:30,10,30.125,30.125,30.04,30.06,12
20110501|2011-02-10 01:00,10,30.095,30.13,30.085,30.13,5
20110501|2011-02-10 01:30,10,30.08,30.1,30.07,30.1,5
20110501|2011-02-10 02:00,10,30.085,30.095,29.96,29.96,97
20110501|2011-02-10 02:30,10,29.97,30,29.875,29.895,52
20110501|2011-02-10 03:00,10,29.905,29.905,29.82,29.885,32
20110501|2011-02-10 03:30,10,29.87,29.87,29.795,29.83,15
20110501|2011-02-10 04:00,10,29.83,29.945,29.83,29.9,19
20110501|2011-02-10 04:30,10,29.9,29.935,29.89,29.89,3
20110501|2011-02-10 05:00,10,29.8,29.8,29.7,29.755,37
20110501|2011-02-10 05:30,10,29.755,29.8,29.74,29.8,7
20110501|2011-02-10 06:00,10,29.82,29.82,29.74,29.8,4
20110501|2011-02-10 06:30,10,29.83,29.83,29.83,29.83,1
20110501|2011-02-10 07:00,10,29.795,29.9,29.79,29.88,39
20110501|2011-02-10 07:30,10,29.86,29.865,29.67,29.865,60
20110501|2011-02-10 08:00,10,29.855,29.985,29.85,29.88,64
20110501|2011-02-10 08:30,10,29.875,29.94,29.86,29.905,36
20110501|2011-02-10 09:00,10,29.91,29.96,29.88,29.91,53
20110501|2011-02-10 09:30,10,29.935,30.08,29.92,30.07,86
20110501|2011-02-10 10:00,10,30.05,30.29,30.035,30.245,95
20110501|2011-02-10 10:30,10,30.21,30.26,30.19,30.21,51
20110501|2011-02-10 11:00,10,30.2,30.2,30.13,30.13,18
20110501|2011-02-10 11:30,10,30.125,30.175,30.08,30.08,14
20110501|2011-02-10 12:00,10,30.08,30.125,30.08,30.115,135
20110501|2011-02-10 12:30,10,30.15,30.15,30.115,30.12,5
20110501|2011-02-10 13:00,10,30.1,30.115,30.1,30.115,21
20110501|2011-02-10 13:30,10,30.105,30.105,30.095,30.095,2
20110501|2011-02-10 14:00,10,30.09,30.09,30.085,30.085,9
20110501|2011-02-10 15:00,10,30.165,30.21,30.165,30.21,4
20110501|2011-02-10 15:30,10,30.25,30.265,30.21,30.21,20
20110501|2011-02-10 16:00,10,30.19,30.195,30.19,30.195,4
20110501|2011-02-10 17:00,11,30.17,30.195,30.17,30.195,5
20110501|2011-02-10 17:30,11,30.165,30.19,30.165,30.19,6
20110501|2011-02-10 18:30,11,30.18,30.18,30.18,30.18,5
20110501|2011-02-10 19:00,11,30.185,30.185,30.185,30.185,2
20110501|2011-02-10 19:30,11,30.175,30.175,30.145,30.145,6
20110501|2011-02-10 20:00,11,30.11,30.11,30.105,30.105,2
20110501|2011-02-10 20:30,11,30.125,30.125,30.1,30.1,7
20110501|2011-02-10 21:00,11,30.125,30.125,30.1,30.1,13
20110501|2011-02-10 21:30,11,30.1,30.12,30.095,30.095,27
20110501|2011-02-10 22:00,11,30.09,30.095,30.08,30.085,47
20110501|2011-02-10 22:30,11,30.095,30.1,30.07,30.075,41
20110501|2011-02-10 23:00,11,30.09,30.09,30.035,30.075,22
20110501|2011-02-10 23:30,11,30.095,30.095,30.065,30.065,9
20110501|2011-02-11 00:00,11,30.065,30.07,30,30.025,30
20110501|2011-02-11 00:30,11,30.02,30.03,30.01,30.025,7
20110501|2011-02-11 01:00,11,30.06,30.095,30.04,30.095,8
20110501|2011-02-11 01:30,11,30.115,30.135,30.115,30.135,8
20110501|2011-02-11 02:00,11,30.125,30.125,30.105,30.125,6
20110501|2011-02-11 02:30,11,30.175,30.2,30.12,30.14,12
20110501|2011-02-11 03:00,11,30.14,30.17,30.125,30.17,8
20110501|2011-02-11 03:30,11,30.17,30.17,30.1,30.1,34
20110501|2011-02-11 04:00,11,30.08,30.08,29.96,29.96,21
20110501|2011-02-11 04:30,11,29.985,29.985,29.91,29.985,44
20110501|2011-02-11 05:00,11,29.95,30.09,29.95,30.045,53
20110501|2011-02-11 05:30,11,30.035,30.055,30.025,30.045,15
20110501|2011-02-11 06:00,11,30.05,30.05,29.98,30.025,49
20110501|2011-02-11 06:30,11,30.03,30.115,30.03,30.115,12
20110501|2011-02-11 07:00,11,30.13,30.19,30.125,30.19,43
20110501|2011-02-11 07:30,11,30.18,30.305,30.12,30.13,51
20110501|2011-02-11 08:00,11,30.1,30.11,29.985,30.1,187
20110501|2011-02-11 08:30,11,30.065,30.135,30.06,30.11,46
20110501|2011-02-11 09:00,11,30.14,30.235,30.14,30.21,53
20110501|2011-02-11 09:30,11,30.22,30.22,30.09,30.195,175
20110501|2011-02-11 10:00,11,30.2,30.2,29.875,30.05,88
20110501|2011-02-11 10:30,11,30.055,30.075,29.95,29.95,77
20110501|2011-02-11 11:00,11,29.94,29.94,29.735,29.86,171
20110501|2011-02-11 11:30,11,29.86,29.865,29.725,29.845,32
20110501|2011-02-11 12:00,11,29.805,30.055,29.805,30.04,213
20110501|2011-02-11 12:30,11,30.04,30.04,29.985,29.985,74
20110501|2011-02-11 13:00,11,29.98,29.985,29.975,29.975,15
20110501|2011-02-11 13:30,11,30.005,30.005,29.99,29.99,7
20110501|2011-02-11 14:00,11,29.93,29.95,29.91,29.945,21
20110501|2011-02-11 14:30,11,29.955,29.955,29.925,29.94,8
20110501|2011-02-11 15:00,11,29.885,29.885,29.87,29.87,17
20110501|2011-02-11 16:00,11,29.89,29.89,29.89,29.89,1
20110501|2011-02-13 17:00,14,29.89,29.925,29.835,29.925,16
20110501|2011-02-13 18:00,14,29.9,29.9,29.88,29.88,7
20110501|2011-02-13 18:30,14,29.885,29.89,29.885,29.89,2
20110501|2011-02-13 19:00,14,29.895,29.91,29.895,29.895,11
20110501|2011-02-13 19:30,14,29.905,29.92,29.89,29.89,4
20110501|2011-02-13 20:00,14,29.845,29.845,29.845,29.845,2
20110501|2011-02-13 20:30,14,29.895,29.9,29.895,29.9,2
20110501|2011-02-13 21:00,14,29.925,29.925,29.91,29.91,16
20110501|2011-02-13 22:00,14,29.9,29.9,29.88,29.88,2
20110501|2011-02-13 22:30,14,29.885,29.885,29.885,29.885,2
20110501|2011-02-13 23:00,14,29.9,29.9,29.9,29.9,1
20110501|2011-02-13 23:30,14,29.915,29.97,29.905,29.96,40
20110501|2011-02-14 00:00,14,29.975,29.98,29.92,29.935,41
20110501|2011-02-14 00:30,14,29.96,29.98,29.95,29.975,55
20110501|2011-02-14 01:00,14,29.955,30,29.95,29.99,41
20110501|2011-02-14 01:30,14,30.03,30.1,30.03,30.045,4
20110501|2011-02-14 02:00,14,30.115,30.12,30.06,30.06,10
20110501|2011-02-14 02:30,14,30.055,30.07,30,30.01,52
20110501|2011-02-14 03:00,14,30.035,30.115,30.035,30.115,10
20110501|2011-02-14 03:30,14,30.165,30.2,30.16,30.18,43
20110501|2011-02-14 04:00,14,30.15,30.17,30.14,30.14,9
20110501|2011-02-14 04:30,14,30.13,30.13,30.115,30.115,8
20110501|2011-02-14 05:30,14,30.145,30.155,30.145,30.155,3
20110501|2011-02-14 06:00,14,30.165,30.2,30.15,30.155,13
20110501|2011-02-14 06:30,14,30.115,30.125,30.09,30.1,47
20110501|2011-02-14 07:00,14,30.11,30.245,30.055,30.22,204
20110501|2011-02-14 07:30,14,30.205,30.285,30.2,30.255,104
20110501|2011-02-14 08:00,14,30.27,30.38,30.255,30.325,118
20110501|2011-02-14 08:30,14,30.34,30.45,30.34,30.36,184
20110501|2011-02-14 09:00,14,30.43,30.61,30.42,30.61,403
20110501|2011-02-14 09:30,14,30.6,30.725,30.505,30.545,171
20110501|2011-02-14 10:00,14,30.545,30.65,30.54,30.555,163
20110501|2011-02-14 10:30,14,30.585,30.585,30.46,30.55,72
20110501|2011-02-14 11:00,14,30.55,30.56,30.5,30.535,115
20110501|2011-02-14 11:30,14,30.545,30.555,30.515,30.525,24
20110501|2011-02-14 12:00,14,30.525,30.57,30.505,30.55,183
20110501|2011-02-14 12:30,14,30.53,30.66,30.53,30.66,33
20110501|2011-02-14 13:00,14,30.62,30.625,30.5,30.545,34
20110501|2011-02-14 13:30,14,30.555,30.575,30.52,30.56,17
20110501|2011-02-14 14:00,14,30.545,30.625,30.545,30.625,18
20110501|2011-02-14 14:30,14,30.605,30.62,30.6,30.62,17
20110501|2011-02-14 15:00,14,30.66,30.66,30.64,30.64,2
20110501|2011-02-14 15:30,14,30.61,30.62,30.61,30.62,11
20110501|2011-02-14 16:00,14,30.595,30.595,30.595,30.595,1
20110501|2011-02-14 17:30,15,30.55,30.56,30.55,30.555,5
20110501|2011-02-14 18:00,15,30.55,30.55,30.55,30.55,2
20110501|2011-02-14 18:30,15,30.565,30.6,30.565,30.6,2
20110501|2011-02-14 19:00,15,30.58,30.62,30.565,30.62,57
20110501|2011-02-14 19:30,15,30.62,30.62,30.595,30.61,21
20110501|2011-02-14 20:00,15,30.595,30.61,30.58,30.61,4
20110501|2011-02-14 20:30,15,30.625,30.63,30.625,30.63,5
20110501|2011-02-14 21:00,15,30.65,30.66,30.62,30.62,8
20110501|2011-02-14 21:30,15,30.62,30.62,30.62,30.62,1
20110501|2011-02-14 22:00,15,30.58,30.58,30.56,30.56,4
20110501|2011-02-14 22:30,15,30.575,30.6,30.565,30.595,9
20110501|2011-02-14 23:00,15,30.63,30.63,30.63,30.63,1
20110501|2011-02-14 23:30,15,30.64,30.64,30.62,30.62,26
20110501|2011-02-15 00:00,15,30.62,30.62,30.585,30.585,7
20110501|2011-02-15 00:30,15,30.585,30.595,30.5,30.5,5
20110501|2011-02-15 01:00,15,30.525,30.555,30.52,30.545,11
20110501|2011-02-15 01:30,15,30.555,30.555,30.54,30.55,10
20110501|2011-02-15 02:00,15,30.55,30.55,30.52,30.535,4
20110501|2011-02-15 02:30,15,30.585,30.59,30.545,30.545,42
20110501|2011-02-15 03:00,15,30.54,30.54,30.54,30.54,3
20110501|2011-02-15 03:30,15,30.56,30.755,30.56,30.73,64
20110501|2011-02-15 04:00,15,30.73,30.735,30.72,30.725,10
20110501|2011-02-15 04:30,15,30.69,30.73,30.69,30.69,15
20110501|2011-02-15 05:00,15,30.725,30.74,30.71,30.725,10
20110501|2011-02-15 05:30,15,30.705,30.75,30.705,30.75,5
20110501|2011-02-15 06:00,15,30.7,30.78,30.7,30.78,22
20110501|2011-02-15 06:30,15,30.765,30.775,30.74,30.775,19
20110501|2011-02-15 07:00,15,30.78,30.88,30.78,30.805,164
20110501|2011-02-15 07:30,15,30.82,30.92,30.82,30.855,213
20110501|2011-02-15 08:00,15,30.855,30.89,30.74,30.78,167
20110501|2011-02-15 08:30,15,30.79,30.865,30.785,30.865,120
20110501|2011-02-15 09:00,15,30.875,30.89,30.59,30.635,241
20110501|2011-02-15 09:30,15,30.65,30.81,30.65,30.79,95
20110501|2011-02-15 10:00,15,30.81,30.85,30.765,30.795,87
20110501|2011-02-15 10:30,15,30.79,30.85,30.695,30.7,171
20110501|2011-02-15 11:00,15,30.695,30.695,30.63,30.665,66
20110501|2011-02-15 11:30,15,30.67,30.73,30.66,30.675,60
20110501|2011-02-15 12:00,15,30.68,30.735,30.635,30.71,173
20110501|2011-02-15 12:30,15,30.75,30.8,30.75,30.79,25
20110501|2011-02-15 13:00,15,30.765,30.8,30.74,30.76,81
20110501|2011-02-15 13:30,15,30.775,30.805,30.775,30.795,14
20110501|2011-02-15 14:00,15,30.8,30.805,30.775,30.78,9
20110501|2011-02-15 14:30,15,30.785,30.785,30.745,30.745,65
20110501|2011-02-15 15:00,15,30.705,30.75,30.705,30.75,4
20110501|2011-02-15 15:30,15,30.73,30.79,30.73,30.79,13
20110501|2011-02-15 16:00,15,30.77,30.77,30.77,30.77,2
20110501|2011-02-15 17:00,16,30.77,30.77,30.77,30.77,4
20110501|2011-02-15 18:30,16,30.69,30.69,30.69,30.69,5
20110501|2011-02-15 19:30,16,30.695,30.715,30.695,30.715,8
20110501|2011-02-15 20:00,16,30.755,30.755,30.75,30.75,3
20110501|2011-02-15 20:30,16,30.75,30.77,30.74,30.74,16
20110501|2011-02-15 21:00,16,30.74,30.75,30.74,30.74,5
20110501|2011-02-15 21:30,16,30.72,30.72,30.71,30.71,12
20110501|2011-02-15 22:00,16,30.72,30.72,30.72,30.72,8
20110501|2011-02-15 22:30,16,30.765,30.765,30.7,30.7,14
20110501|2011-02-15 23:00,16,30.68,30.68,30.68,30.68,2
20110501|2011-02-15 23:30,16,30.72,30.73,30.705,30.73,9
20110501|2011-02-16 00:00,16,30.7,30.725,30.675,30.68,27
20110501|2011-02-16 00:30,16,30.7,30.745,30.7,30.74,14
20110501|2011-02-16 01:00,16,30.735,30.78,30.72,30.78,12
20110501|2011-02-16 01:30,16,30.795,30.805,30.76,30.785,29
20110501|2011-02-16 02:00,16,30.79,30.8,30.75,30.8,42
20110501|2011-02-16 02:30,16,30.805,30.86,30.805,30.84,34
20110501|2011-02-16 03:00,16,30.87,30.88,30.83,30.83,12
20110501|2011-02-16 03:30,16,30.84,30.9,30.83,30.9,18
20110501|2011-02-16 04:00,16,30.89,30.89,30.84,30.85,8
20110501|2011-02-16 04:30,16,30.825,30.825,30.715,30.715,22
20110501|2011-02-16 05:00,16,30.735,30.75,30.69,30.74,23
20110501|2011-02-16 05:30,16,30.735,30.75,30.715,30.715,12
20110501|2011-02-16 06:00,16,30.755,30.76,30.735,30.735,11
20110501|2011-02-16 06:30,16,30.765,30.815,30.765,30.795,27
20110501|2011-02-16 07:00,16,30.8,30.825,30.775,30.79,55
20110501|2011-02-16 07:30,16,30.795,30.815,30.58,30.62,340
20110501|2011-02-16 08:00,16,30.63,30.79,30.52,30.745,533
20110501|2011-02-16 08:30,16,30.76,30.76,30.295,30.37,357
20110501|2011-02-16 09:00,16,30.4,30.5,30.28,30.44,282
20110501|2011-02-16 09:30,16,30.455,30.65,30.455,30.575,193
20110501|2011-02-16 10:00,16,30.565,30.735,30.48,30.665,112
20110501|2011-02-16 10:30,16,30.705,30.74,30.555,30.69,100
20110501|2011-02-16 11:00,16,30.71,30.955,30.71,30.855,691
20110501|2011-02-16 11:30,16,30.8,30.8,30.57,30.63,72
20110501|2011-02-16 12:00,16,30.635,30.67,30.61,30.63,333
20110501|2011-02-16 12:30,16,30.65,30.66,30.61,30.66,6
20110501|2011-02-16 13:00,16,30.66,30.68,30.645,30.665,25
20110501|2011-02-16 13:30,16,30.7,30.76,30.7,30.74,32
20110501|2011-02-16 14:00,16,30.725,30.725,30.685,30.685,19
20110501|2011-02-16 14:30,16,30.685,30.685,30.685,30.685,1
20110501|2011-02-16 15:00,16,30.66,30.665,30.66,30.665,5
20110501|2011-02-16 15:30,16,30.625,30.635,30.62,30.635,11
20110501|2011-02-16 18:00,17,30.645,30.645,30.59,30.59,39
20110501|2011-02-16 18:30,17,30.605,30.605,30.58,30.58,9
20110501|2011-02-16 19:00,17,30.6,30.66,30.6,30.66,7
20110501|2011-02-16 19:30,17,30.69,30.73,30.69,30.72,5
20110501|2011-02-16 20:00,17,30.745,30.745,30.7,30.7,5
20110501|2011-02-16 20:30,17,30.675,30.7,30.675,30.7,36
20110501|2011-02-16 21:00,17,30.7,30.7,30.67,30.67,11
20110501|2011-02-16 21:30,17,30.69,30.69,30.69,30.69,20
20110501|2011-02-16 22:00,17,30.7,30.7,30.695,30.695,6
20110501|2011-02-16 22:30,17,30.735,30.755,30.735,30.75,36
20110501|2011-02-16 23:00,17,30.75,30.75,30.73,30.735,17
20110501|2011-02-16 23:30,17,30.73,30.735,30.73,30.735,11
20110501|2011-02-17 00:00,17,30.695,30.695,30.695,30.695,1
20110501|2011-02-17 00:30,17,30.71,30.71,30.695,30.705,16
20110501|2011-02-17 01:00,17,30.705,30.735,30.69,30.735,15
20110501|2011-02-17 01:30,17,30.75,30.78,30.745,30.745,35
20110501|2011-02-17 02:00,17,30.75,30.78,30.68,30.71,51
20110501|2011-02-17 02:30,17,30.665,30.725,30.65,30.71,14
20110501|2011-02-17 03:00,17,30.67,30.67,30.56,30.56,32
20110501|2011-02-17 03:30,17,30.55,30.635,30.55,30.63,56
20110501|2011-02-17 04:00,17,30.625,30.625,30.595,30.61,18
20110501|2011-02-17 04:30,17,30.615,30.65,30.6,30.63,16
20110501|2011-02-17 05:00,17,30.615,30.62,30.605,30.61,19
20110501|2011-02-17 05:30,17,30.655,30.655,30.6,30.6,34
20110501|2011-02-17 06:00,17,30.6,30.625,30.6,30.62,32
20110501|2011-02-17 06:30,17,30.67,30.76,30.67,30.745,35
20110501|2011-02-17 07:00,17,30.73,30.76,30.7,30.745,115
20110501|2011-02-17 07:30,17,30.695,30.87,30.69,30.805,489
20110501|2011-02-17 08:00,17,30.79,30.825,30.715,30.825,143
20110501|2011-02-17 08:30,17,30.83,30.94,30.81,30.905,297
20110501|2011-02-17 09:00,17,30.88,30.91,30.805,30.905,84
20110501|2011-02-17 09:30,17,30.91,31,30.88,30.95,406
20110501|2011-02-17 10:00,17,30.96,31.135,30.93,31.13,568
20110501|2011-02-17 10:30,17,31.11,31.345,31.04,31.23,405
20110501|2011-02-17 11:00,17,31.25,31.34,31.25,31.295,383
20110501|2011-02-17 11:30,17,31.3,31.465,31.275,31.415,275
20110501|2011-02-17 12:00,17,31.405,31.595,31.4,31.55,478
20110501|2011-02-17 12:30,17,31.555,31.555,31.48,31.52,127
20110501|2011-02-17 13:00,17,31.535,31.705,31.53,31.63,165
20110501|2011-02-17 13:30,17,31.63,31.69,31.625,31.69,93
20110501|2011-02-17 14:00,17,31.7,31.765,31.7,31.72,79
20110501|2011-02-17 14:30,17,31.755,31.79,31.73,31.75,42
20110501|2011-02-17 15:00,17,31.75,31.77,31.705,31.705,22
20110501|2011-02-17 15:30,17,31.745,31.76,31.73,31.76,8
20110501|2011-02-17 16:00,17,31.745,31.75,31.745,31.75,4
20110501|2011-02-17 17:00,18,31.78,31.78,31.74,31.75,23
20110501|2011-02-17 17:30,18,31.75,31.785,31.71,31.71,16
20110501|2011-02-17 18:00,18,31.7,31.765,31.695,31.71,47
20110501|2011-02-17 18:30,18,31.68,31.68,31.645,31.665,32
20110501|2011-02-17 19:00,18,31.68,31.68,31.62,31.63,88
20110501|2011-02-17 19:30,18,31.62,31.64,31.62,31.64,25
20110501|2011-02-17 20:00,18,31.63,31.65,31.63,31.645,4
20110501|2011-02-17 20:30,18,31.67,31.68,31.655,31.655,15
20110501|2011-02-17 21:00,18,31.665,31.69,31.665,31.675,18
20110501|2011-02-17 21:30,18,31.665,31.685,31.665,31.685,36
20110501|2011-02-17 22:00,18,31.68,31.69,31.68,31.69,51
20110501|2011-02-17 22:30,18,31.69,31.715,31.665,31.7,16
20110501|2011-02-17 23:00,18,31.695,31.695,31.695,31.695,1
20110501|2011-02-17 23:30,18,31.69,31.69,31.645,31.645,14
20110501|2011-02-18 00:00,18,31.65,31.69,31.64,31.655,23
20110501|2011-02-18 00:30,18,31.655,31.7,31.655,31.695,7
20110501|2011-02-18 01:00,18,31.685,31.705,31.665,31.68,45
20110501|2011-02-18 01:30,18,31.68,31.725,31.645,31.725,20
20110501|2011-02-18 02:00,18,31.71,31.965,31.7,31.925,288
20110501|2011-02-18 02:30,18,31.905,31.91,31.82,31.83,98
20110501|2011-02-18 03:00,18,31.82,31.86,31.815,31.835,38
20110501|2011-02-18 03:30,18,31.84,31.935,31.84,31.86,66
20110501|2011-02-18 04:00,18,31.855,31.855,31.7,31.805,53
20110501|2011-02-18 04:30,18,31.775,31.875,31.735,31.855,43
20110501|2011-02-18 05:00,18,31.84,31.84,31.775,31.81,27
20110501|2011-02-18 05:30,18,31.83,31.87,31.8,31.855,87
20110501|2011-02-18 06:00,18,31.85,31.9,31.85,31.85,88
20110501|2011-02-18 06:30,18,31.85,31.92,31.85,31.85,69
20110501|2011-02-18 07:00,18,31.85,31.85,31.625,31.675,352
20110501|2011-02-18 07:30,18,31.675,31.765,31.66,31.73,246
20110501|2011-02-18 08:00,18,31.715,31.8,31.715,31.76,74
20110501|2011-02-18 08:30,18,31.785,31.865,31.77,31.79,128
20110501|2011-02-18 09:00,18,31.8,32.09,31.795,32.015,434
20110501|2011-02-18 09:30,18,32.03,32.315,32.02,32.285,650
20110501|2011-02-18 10:00,18,32.29,32.52,32.2,32.52,544
20110501|2011-02-18 10:30,18,32.53,32.8,32.53,32.59,670
20110501|2011-02-18 11:00,18,32.57,32.78,32.565,32.725,254
20110501|2011-02-18 11:30,18,32.69,32.845,32.69,32.73,141
20110501|2011-02-18 12:00,18,32.71,32.71,32.25,32.35,588
20110501|2011-02-18 12:30,18,32.345,32.43,32.3,32.395,137
20110501|2011-02-18 13:00,18,32.4,32.51,32.3,32.315,104
20110501|2011-02-18 13:30,18,32.325,32.37,32.295,32.365,102
20110501|2011-02-18 14:00,18,32.37,32.48,32.37,32.46,41
20110501|2011-02-18 14:30,18,32.445,32.515,32.445,32.515,87
20110501|2011-02-18 15:00,18,32.515,32.565,32.515,32.565,56
20110501|2011-02-18 15:30,18,32.56,32.63,32.56,32.6,28
20110501|2011-02-18 16:00,18,32.605,32.615,32.605,32.615,2
20110501|2011-02-20 17:00,22,32.685,32.685,32.5,32.655,78
20110501|2011-02-20 17:30,22,32.655,32.76,32.655,32.75,45
20110501|2011-02-20 18:00,22,32.74,32.795,32.74,32.77,32
20110501|2011-02-20 18:30,22,32.75,32.785,32.735,32.785,20
20110501|2011-02-20 19:00,22,32.785,32.84,32.755,32.805,43
20110501|2011-02-20 19:30,22,32.825,33.045,32.825,33.01,157
20110501|2011-02-20 20:00,22,33.025,33.09,33.005,33.02,69
20110501|2011-02-20 20:30,22,33,33.01,32.985,32.99,47
20110501|2011-02-20 21:00,22,32.985,32.985,32.94,32.945,31
20110501|2011-02-20 21:30,22,32.945,32.985,32.945,32.985,8
20110501|2011-02-20 22:00,22,32.98,32.985,32.95,32.95,9
20110501|2011-02-20 22:30,22,32.935,33.095,32.935,33.075,81
20110501|2011-02-20 23:00,22,33.08,33.105,33.045,33.07,59
20110501|2011-02-20 23:30,22,33.055,33.105,33.01,33.035,45
20110501|2011-02-21 00:00,22,33.06,33.11,33.04,33.055,50
20110501|2011-02-21 00:30,22,33.055,33.37,33.055,33.335,155
20110501|2011-02-21 01:00,22,33.365,33.38,33.21,33.27,241
20110501|2011-02-21 01:30,22,33.28,33.365,33.245,33.34,154
20110501|2011-02-21 02:00,22,33.32,33.35,33.27,33.34,154
20110501|2011-02-21 02:30,22,33.34,33.42,33.34,33.395,160
20110501|2011-02-21 03:00,22,33.41,33.455,33.395,33.405,164
20110501|2011-02-21 03:30,22,33.41,33.43,33.34,33.34,70
20110501|2011-02-21 04:00,22,33.32,33.35,33.23,33.35,79
20110501|2011-02-21 04:30,22,33.35,33.465,33.35,33.445,54
20110501|2011-02-21 05:00,22,33.415,33.49,33.4,33.48,57
20110501|2011-02-21 05:30,22,33.465,33.475,33.405,33.405,77
20110501|2011-02-21 06:00,22,33.4,33.405,33.28,33.4,108
20110501|2011-02-21 06:30,22,33.41,33.445,33.38,33.38,73
20110501|2011-02-21 07:00,22,33.37,33.42,33.3,33.4,113
20110501|2011-02-21 07:30,22,33.4,33.44,33.36,33.4,61
20110501|2011-02-21 08:00,22,33.41,33.435,33.4,33.435,58
20110501|2011-02-21 08:30,22,33.44,33.62,33.435,33.595,296
20110501|2011-02-21 09:00,22,33.6,33.75,33.6,33.75,298
20110501|2011-02-21 09:30,22,33.75,33.755,33.685,33.74,126
20110501|2011-02-21 10:00,22,33.735,33.74,33.51,33.74,232
20110501|2011-02-21 10:30,22,33.735,33.96,33.715,33.95,382
20110501|2011-02-21 11:00,22,33.95,33.99,33.89,33.975,197
20110501|2011-02-21 11:30,22,33.96,33.96,33.8,33.86,68
20110501|2011-02-21 12:00,22,33.875,33.875,33.8,33.865,55
20110501|2011-02-21 17:00,22,33.87,34.24,33.84,34.045,341
20110501|2011-02-21 17:30,22,34.04,34.095,33.76,34.085,127
20110501|2011-02-21 18:00,22,34.05,34.1,34.02,34.085,54
20110501|2011-02-21 18:30,22,34.105,34.19,34.095,34.13,54
20110501|2011-02-21 19:00,22,34.135,34.315,34.12,34.23,128
20110501|2011-02-21 19:30,22,34.185,34.23,34.035,34.035,139
20110501|2011-02-21 20:00,22,34.045,34.045,33.81,33.93,207
20110501|2011-02-21 20:30,22,33.95,33.97,33.87,33.87,74
20110501|2011-02-21 21:00,22,33.845,33.845,33.21,33.27,619
20110501|2011-02-21 21:30,22,33.3,33.495,33.225,33.405,122
20110501|2011-02-21 22:00,22,33.44,33.6,33.435,33.59,115
20110501|2011-02-21 22:30,22,33.58,33.62,33.38,33.45,47
20110501|2011-02-21 23:00,22,33.46,33.48,33.335,33.39,23
20110501|2011-02-21 23:30,22,33.4,33.415,33.315,33.33,34
20110501|2011-02-22 00:00,22,33.385,33.41,33.31,33.34,35
20110501|2011-02-22 00:30,22,33.32,33.4,33.29,33.395,59
20110501|2011-02-22 01:00,22,33.42,33.425,33.195,33.265,74
20110501|2011-02-22 01:30,22,33.26,33.3,33.105,33.105,143
20110501|2011-02-22 02:00,22,33.11,33.115,32.75,32.97,507
20110501|2011-02-22 02:30,22,32.96,32.965,32.855,32.855,337
20110501|2011-02-22 03:00,22,32.845,32.855,32.4,32.44,868
20110501|2011-02-22 03:30,22,32.475,32.565,32.38,32.545,167
20110501|2011-02-22 04:00,22,32.52,32.8,32.385,32.58,172
20110501|2011-02-22 04:30,22,32.62,32.9,32.62,32.835,126
20110501|2011-02-22 05:00,22,32.865,32.9,32.81,32.84,82
20110501|2011-02-22 05:30,22,32.84,32.895,32.715,32.715,144
20110501|2011-02-22 06:00,22,32.835,32.91,32.835,32.9,93
20110501|2011-02-22 06:30,22,32.895,33.265,32.87,33.22,345
20110501|2011-02-22 07:00,22,33.245,33.4,32.975,33.13,641
20110501|2011-02-22 07:30,22,33.175,33.34,33.11,33.225,291
20110501|2011-02-22 08:00,22,33.245,33.32,33.04,33.3,327
20110501|2011-02-22 08:30,22,33.3,33.42,32.94,33.03,454
20110501|2011-02-22 09:00,22,33.025,33.195,32.64,32.965,537
20110501|2011-02-22 09:30,22,32.955,33.23,32.835,33.215,485
20110501|2011-02-22 10:00,22,33.2,33.285,33.12,33.16,462
20110501|2011-02-22 10:30,22,33.165,33.175,32.855,32.96,380
20110501|2011-02-22 11:00,22,32.965,32.975,32.79,32.89,376
20110501|2011-02-22 11:30,22,32.875,32.93,32.655,32.725,442
20110501|2011-02-22 12:00,22,32.73,32.905,32.73,32.87,322
20110501|2011-02-22 12:30,22,32.86,33.2,32.85,33.115,298
20110501|2011-02-22 13:00,22,33.14,33.145,33.035,33.11,79
20110501|2011-02-22 13:30,22,33.1,33.13,33.045,33.07,50
20110501|2011-02-22 14:00,22,33.065,33.125,33,33.01,81
20110501|2011-02-22 14:30,22,33.04,33.11,33.01,33.01,57
20110501|2011-02-22 15:00,22,33.025,33.08,33.015,33.055,30
20110501|2011-02-22 15:30,22,33.04,33.065,33.035,33.055,24
20110501|2011-02-22 16:00,22,33.045,33.045,33.015,33.015,23
20110501|2011-02-22 17:00,23,33.145,33.15,33.11,33.11,18
20110501|2011-02-22 17:30,23,33.08,33.085,33.03,33.05,17
20110501|2011-02-22 18:00,23,33.05,33.09,32.91,32.915,63
20110501|2011-02-22 18:30,23,32.92,32.925,32.84,32.895,71
20110501|2011-02-22 19:00,23,32.9,32.94,32.885,32.9,77
20110501|2011-02-22 19:30,23,32.9,33.075,32.89,33.03,64
20110501|2011-02-22 20:00,23,32.945,33.04,32.925,33.035,13
20110501|2011-02-22 20:30,23,33.05,33.105,33.03,33.06,44
20110501|2011-02-22 21:00,23,33.06,33.065,33.02,33.04,23
20110501|2011-02-22 21:30,23,33.035,33.035,32.925,32.975,38
20110501|2011-02-22 22:00,23,32.975,32.995,32.955,32.98,30
20110501|2011-02-22 22:30,23,32.95,32.95,32.745,32.785,117
20110501|2011-02-22 23:00,23,32.79,32.83,32.695,32.7,93
20110501|2011-02-22 23:30,23,32.7,32.735,32.685,32.735,51
20110501|2011-02-23 00:00,23,32.77,32.77,32.665,32.735,21
20110501|2011-02-23 00:30,23,32.735,32.88,32.735,32.88,92
20110501|2011-02-23 01:00,23,32.88,32.91,32.76,32.81,124
20110501|2011-02-23 01:30,23,32.85,32.91,32.78,32.805,96
20110501|2011-02-23 02:00,23,32.805,32.99,32.77,32.99,197
20110501|2011-02-23 02:30,23,32.97,33.09,32.93,32.99,246
20110501|2011-02-23 03:00,23,33,33.005,32.865,32.91,96
20110501|2011-02-23 03:30,23,32.925,32.985,32.87,32.93,78
20110501|2011-02-23 04:00,23,32.93,32.945,32.88,32.9,69
20110501|2011-02-23 04:30,23,32.92,33.02,32.89,33.02,87
20110501|2011-02-23 05:00,23,33.02,33.075,32.98,33.03,105
20110501|2011-02-23 05:30,23,32.995,33.18,32.995,33.165,311
20110501|2011-02-23 06:00,23,33.165,33.3,33.165,33.22,340
20110501|2011-02-23 06:30,23,33.245,33.26,33.18,33.22,121
20110501|2011-02-23 07:00,23,33.23,33.39,33.225,33.305,503
20110501|2011-02-23 07:30,23,33.285,33.305,33.15,33.16,430
20110501|2011-02-23 08:00,23,33.165,33.19,32.98,33.12,515
20110501|2011-02-23 08:30,23,33.14,33.385,33.12,33.32,536
20110501|2011-02-23 09:00,23,33.33,33.74,33.28,33.685,1222
20110501|2011-02-23 09:30,23,33.685,33.76,33.56,33.605,557
20110501|2011-02-23 10:00,23,33.63,33.74,33.625,33.67,420
20110501|2011-02-23 10:30,23,33.665,33.7,33.505,33.68,453
20110501|2011-02-23 11:00,23,33.695,33.695,33.23,33.385,1123
20110501|2011-02-23 11:30,23,33.375,33.615,33.335,33.535,490
20110501|2011-02-23 12:00,23,33.535,33.54,33.29,33.495,729
20110501|2011-02-23 12:30,23,33.49,33.51,33.38,33.45,212
20110501|2011-02-23 13:00,23,33.445,33.485,33.345,33.395,167
20110501|2011-02-23 13:30,23,33.37,33.39,33.3,33.34,113
20110501|2011-02-23 14:00,23,33.335,33.485,33.335,33.485,78
20110501|2011-02-23 14:30,23,33.485,33.57,33.45,33.48,205
20110501|2011-02-23 15:00,23,33.48,33.55,33.475,33.535,52
20110501|2011-02-23 15:30,23,33.54,33.545,33.51,33.54,25
20110501|2011-02-23 16:00,23,33.52,33.545,33.515,33.54,11
20110501|2011-02-23 17:00,24,33.535,33.555,33.505,33.505,66
20110501|2011-02-23 17:30,24,33.515,33.61,33.47,33.585,46
20110501|2011-02-23 18:00,24,33.62,33.635,33.58,33.595,57
20110501|2011-02-23 18:30,24,33.595,33.68,33.58,33.68,34
20110501|2011-02-23 19:00,24,33.66,33.745,33.66,33.67,134
20110501|2011-02-23 19:30,24,33.675,33.715,33.65,33.655,48
20110501|2011-02-23 20:00,24,33.65,33.67,33.55,33.56,72
20110501|2011-02-23 20:30,24,33.55,33.57,33.53,33.54,118
20110501|2011-02-23 21:00,24,33.545,33.57,33.515,33.515,38
20110501|2011-02-23 21:30,24,33.53,33.53,33.455,33.455,57
20110501|2011-02-23 22:00,24,33.45,33.525,33.38,33.465,192
20110501|2011-02-23 22:30,24,33.47,33.525,33.365,33.485,138
20110501|2011-02-23 23:00,24,33.53,33.53,33.48,33.48,53
20110501|2011-02-23 23:30,24,33.485,33.53,33.48,33.49,102
20110501|2011-02-24 00:00,24,33.5,33.5,33.41,33.465,65
20110501|2011-02-24 00:30,24,33.475,33.555,33.465,33.48,102
20110501|2011-02-24 01:00,24,33.495,33.64,33.445,33.64,94
20110501|2011-02-24 01:30,24,33.645,33.745,33.64,33.7,162
20110501|2011-02-24 02:00,24,33.7,33.745,33.66,33.7,335
20110501|2011-02-24 02:30,24,33.7,33.73,33.63,33.65,204
20110501|2011-02-24 03:00,24,33.65,33.745,33.51,33.575,271
20110501|2011-02-24 03:30,24,33.575,33.665,33.21,33.36,702
20110501|2011-02-24 04:00,24,33.345,33.43,33.31,33.34,261
20110501|2011-02-24 04:30,24,33.32,33.43,33.27,33.385,340
20110501|2011-02-24 05:00,24,33.375,33.385,33.33,33.37,301
20110501|2011-02-24 05:30,24,33.36,33.36,33.225,33.235,197
20110501|2011-02-24 06:00,24,33.24,33.42,33.24,33.36,235
20110501|2011-02-24 06:30,24,33.37,33.555,33.335,33.495,347
20110501|2011-02-24 07:00,24,33.5,33.535,33.4,33.405,356
20110501|2011-02-24 07:30,24,33.4,33.45,33.265,33.435,1017
20110501|2011-02-24 08:00,24,33.425,33.425,33.11,33.28,1242
20110501|2011-02-24 08:30,24,33.28,33.28,32.97,33.12,1883
20110501|2011-02-24 09:00,24,33.115,33.315,33.06,33.25,1021
20110501|2011-02-24 09:30,24,33.27,33.385,33.22,33.26,653
20110501|2011-02-24 10:00,24,33.28,33.32,32.91,33.085,1431
20110501|2011-02-24 10:30,24,33.09,33.195,33.01,33.01,1114
20110501|2011-02-24 11:00,24,33.02,33.19,33.02,33.19,476
20110501|2011-02-24 11:30,24,33.18,33.275,33.125,33.17,486
20110501|2011-02-24 12:00,24,33.15,33.22,33.12,33.22,448
20110501|2011-02-24 12:30,24,33.2,33.265,33.155,33.18,216
20110501|2011-02-24 13:00,24,33.175,33.21,32.605,32.71,1681
20110501|2011-02-24 13:30,24,32.705,32.76,32.605,32.72,805
20110501|2011-02-24 14:00,24,32.71,32.72,31.705,31.85,4353
20110501|2011-02-24 14:30,24,31.845,32.14,31.83,31.925,1041
20110501|2011-02-24 15:00,24,31.955,32.185,31.955,32.145,428
20110501|2011-02-24 15:30,24,32.13,32.16,32.09,32.145,162
20110501|2011-02-24 16:00,24,32.135,32.15,32.04,32.085,82
20110501|2011-02-24 17:00,25,32.08,32.38,32.06,32.38,287
20110501|2011-02-24 17:30,25,32.36,32.41,32.325,32.39,363
20110501|2011-02-24 18:00,25,32.39,32.495,32.36,32.475,381
20110501|2011-02-24 18:30,25,32.46,32.47,32.375,32.39,208
20110501|2011-02-24 19:00,25,32.39,32.575,32.36,32.505,481
20110501|2011-02-24 19:30,25,32.5,32.53,32.455,32.51,152
20110501|2011-02-24 20:00,25,32.515,32.565,32.495,32.515,191
20110501|2011-02-24 20:30,25,32.515,32.53,32.485,32.51,120
20110501|2011-02-24 21:00,25,32.52,32.535,32.495,32.52,102
20110501|2011-02-24 21:30,25,32.53,32.555,32.52,32.53,62
20110501|2011-02-24 22:00,25,32.515,32.595,32.51,32.585,123
20110501|2011-02-24 22:30,25,32.58,32.745,32.58,32.72,503
20110501|2011-02-24 23:00,25,32.715,32.805,32.71,32.74,342
20110501|2011-02-24 23:30,25,32.74,32.75,32.58,32.73,251
20110501|2011-02-25 00:00,25,32.725,32.725,32.59,32.645,196
20110501|2011-02-25 00:30,25,32.64,32.725,32.62,32.7,137
20110501|2011-02-25 01:00,25,32.71,32.93,32.705,32.84,784
20110501|2011-02-25 01:30,25,32.86,33.125,32.85,32.945,989
20110501|2011-02-25 02:00,25,32.935,33.07,32.875,32.895,752
20110501|2011-02-25 02:30,25,32.89,33.02,32.83,32.865,717
20110501|2011-02-25 03:00,25,32.855,32.89,32.59,32.645,1161
20110501|2011-02-25 03:30,25,32.65,32.76,32.585,32.735,811
20110501|2011-02-25 04:00,25,32.73,32.98,32.67,32.865,771
20110501|2011-02-25 04:30,25,32.85,32.9,32.795,32.855,361
20110501|2011-02-25 05:00,25,32.86,32.865,32.79,32.805,202
20110501|2011-02-25 05:30,25,32.815,32.84,32.605,32.635,1307
20110501|2011-02-25 06:00,25,32.66,32.66,32.515,32.645,870
20110501|2011-02-25 06:30,25,32.645,32.77,32.645,32.725,354
20110501|2011-02-25 07:00,25,32.735,32.84,32.585,32.82,1212
20110501|2011-02-25 07:30,25,32.82,32.88,32.71,32.805,1687
20110501|2011-02-25 08:00,25,32.81,32.955,32.805,32.85,1548
20110501|2011-02-25 08:30,25,32.86,32.875,32.555,32.675,3079
20110501|2011-02-25 09:00,25,32.7,32.835,32.61,32.81,1973
20110501|2011-02-25 09:30,25,32.81,33.105,32.73,33,2948
20110501|2011-02-25 10:00,25,33.005,33.045,32.835,32.935,1676
20110501|2011-02-25 10:30,25,32.93,32.94,32.705,32.935,1758
20110501|2011-02-25 11:00,25,32.94,33.055,32.915,33.015,1752
20110501|2011-02-25 11:30,25,33.01,33.07,32.905,32.945,1124
20110501|2011-02-25 12:00,25,32.955,33.055,32.845,32.995,1661
20110501|2011-02-25 12:30,25,32.995,33.085,32.975,33.03,857
20110501|2011-02-25 13:00,25,33.025,33.095,32.98,33.07,703
20110501|2011-02-25 13:30,25,33.08,33.18,33.075,33.13,737
20110501|2011-02-25 14:00,25,33.14,33.18,33.11,33.14,756
20110501|2011-02-25 14:30,25,33.14,33.33,33.135,33.31,1032
20110501|2011-02-25 15:00,25,33.3,33.36,33.285,33.3,466
20110501|2011-02-25 15:30,25,33.315,33.395,33.315,33.395,257
20110501|2011-02-25 16:00,25,33.385,33.395,33.335,33.345,74
20110501|2011-02-27 17:00,28,33.345,33.52,33.275,33.5,1314
20110501|2011-02-27 17:30,28,33.5,33.52,33.46,33.5,352
20110501|2011-02-27 18:00,28,33.5,33.55,33.5,33.535,209
20110501|2011-02-27 18:30,28,33.54,33.58,33.51,33.55,472
20110501|2011-02-27 19:00,28,33.55,33.56,33.425,33.47,293
20110501|2011-02-27 19:30,28,33.465,33.49,33.425,33.435,109
20110501|2011-02-27 20:00,28,33.435,33.475,33.43,33.44,142
20110501|2011-02-27 20:30,28,33.445,33.495,33.445,33.485,59
20110501|2011-02-27 21:00,28,33.485,33.58,33.46,33.575,249
20110501|2011-02-27 21:30,28,33.57,33.6,33.505,33.505,157
20110501|2011-02-27 22:00,28,33.505,33.53,33.48,33.5,119
20110501|2011-02-27 22:30,28,33.495,33.535,33.455,33.47,516
20110501|2011-02-27 23:00,28,33.47,33.5,33.425,33.45,299
20110501|2011-02-27 23:30,28,33.465,33.51,33.43,33.505,222
20110501|2011-02-28 00:00,28,33.505,33.515,33.455,33.465,208
20110501|2011-02-28 00:30,28,33.465,33.585,33.465,33.53,301
20110501|2011-02-28 01:00,28,33.54,33.705,33.5,33.62,1300
20110501|2011-02-28 01:30,28,33.615,33.615,33.49,33.53,646
20110501|2011-02-28 02:00,28,33.52,33.545,33.4,33.46,1020
20110501|2011-02-28 02:30,28,33.465,33.47,33.255,33.43,1032
20110501|2011-02-28 03:00,28,33.43,33.505,33.365,33.48,629
20110501|2011-02-28 03:30,28,33.48,33.49,33.31,33.415,354
20110501|2011-02-28 04:00,28,33.41,33.425,33.29,33.37,574
20110501|2011-02-28 04:30,28,33.37,33.44,33.305,33.43,378
20110501|2011-02-28 05:00,28,33.425,33.44,33.335,33.44,758
20110501|2011-02-28 05:30,28,33.435,33.5,33.405,33.425,578
20110501|2011-02-28 06:00,28,33.425,33.585,33.39,33.58,1097
20110501|2011-02-28 06:30,28,33.58,33.66,33.52,33.62,881
20110501|2011-02-28 07:00,28,33.605,33.605,33.415,33.43,1181
20110501|2011-02-28 07:30,28,33.43,33.555,33.43,33.48,1527
20110501|2011-02-28 08:00,28,33.485,33.525,33.33,33.47,1891
20110501|2011-02-28 08:30,28,33.47,33.575,33.415,33.5,2568
20110501|2011-02-28 09:00,28,33.505,33.955,33.475,33.855,7328
20110501|2011-02-28 09:30,28,33.86,33.925,33.765,33.83,2603
20110501|2011-02-28 10:00,28,33.84,33.98,33.795,33.895,2234
20110501|2011-02-28 10:30,28,33.9,33.92,33.78,33.835,1617
20110501|2011-02-28 11:00,28,33.83,33.9,33.83,33.85,948
20110501|2011-02-28 11:30,28,33.85,33.965,33.79,33.865,2172
20110501|2011-02-28 12:00,28,33.86,33.91,33.49,33.57,3290
20110501|2011-02-28 12:30,28,33.575,33.795,33.465,33.795,2062
20110501|2011-02-28 13:00,28,33.79,33.79,33.405,33.485,1911
20110501|2011-02-28 13:30,28,33.485,33.55,33.31,33.425,1511
20110501|2011-02-28 14:00,28,33.42,33.695,33.385,33.65,855
20110501|2011-02-28 14:30,28,33.65,33.895,33.65,33.875,886
20110501|2011-02-28 15:00,28,33.88,33.895,33.76,33.815,355
20110501|2011-02-28 15:30,28,33.81,33.875,33.81,33.875,154
20110501|2011-02-28 16:00,28,33.875,33.94,33.875,33.94,139
20110501|2011-02-28 17:00,1,33.9,33.95,33.88,33.95,552
20110501|2011-02-28 17:30,1,33.94,33.95,33.865,33.88,233
20110501|2011-02-28 18:00,1,33.885,33.905,33.79,33.855,258
20110501|2011-02-28 18:30,1,33.855,33.885,33.825,33.85,72
20110501|2011-02-28 19:00,1,33.84,33.865,33.815,33.855,173
20110501|2011-02-28 19:30,1,33.855,33.935,33.855,33.91,225
20110501|2011-02-28 20:00,1,33.91,33.955,33.9,33.91,202
20110501|2011-02-28 20:30,1,33.905,33.91,33.875,33.9,97
20110501|2011-02-28 21:00,1,33.885,33.9,33.87,33.885,132
20110501|2011-02-28 21:30,1,33.885,33.92,33.84,33.92,167
20110501|2011-02-28 22:00,1,33.915,33.915,33.88,33.885,50
20110501|2011-02-28 22:30,1,33.885,33.91,33.88,33.895,183
20110501|2011-02-28 23:00,1,33.89,33.95,33.89,33.935,166
20110501|2011-02-28 23:30,1,33.93,33.98,33.92,33.965,282
20110501|2011-03-01 00:00,1,33.97,34.13,33.97,34.08,963
20110501|2011-03-01 00:30,1,34.075,34.13,34.07,34.12,421
20110501|2011-03-01 01:00,1,34.12,34.17,34.11,34.15,469
20110501|2011-03-01 01:30,1,34.145,34.145,33.93,34.015,761
20110501|2011-03-01 02:00,1,34.015,34.04,33.96,34,353
20110501|2011-03-01 02:30,1,33.985,34.07,33.935,34.045,424
20110501|2011-03-01 03:00,1,34.04,34.115,34.025,34.09,311
20110501|2011-03-01 03:30,1,34.08,34.145,34.05,34.125,802
20110501|2011-03-01 04:00,1,34.115,34.12,34.055,34.065,355
20110501|2011-03-01 04:30,1,34.06,34.245,34.035,34.22,1220
20110501|2011-03-01 05:00,1,34.22,34.38,34.19,34.285,1673
20110501|2011-03-01 05:30,1,34.295,34.41,34.225,34.35,1664
20110501|2011-03-01 06:00,1,34.35,34.43,34.335,34.355,1400
20110501|2011-03-01 06:30,1,34.355,34.475,34.295,34.44,1594
20110501|2011-03-01 07:00,1,34.43,34.485,34.24,34.295,2934
20110501|2011-03-01 07:30,1,34.29,34.35,34.215,34.275,2596
20110501|2011-03-01 08:00,1,34.275,34.385,34.25,34.365,1716
20110501|2011-03-01 08:30,1,34.365,34.5,34.335,34.37,4064
20110501|2011-03-01 09:00,1,34.375,34.4,34.235,34.315,3483
20110501|2011-03-01 09:30,1,34.31,34.39,34.265,34.315,2568
20110501|2011-03-01 10:00,1,34.33,34.345,34.24,34.31,1948
20110501|2011-03-01 10:30,1,34.315,34.57,34.3,34.505,4064
20110501|2011-03-01 11:00,1,34.515,34.535,34.425,34.485,1584
20110501|2011-03-01 11:30,1,34.485,34.54,34.33,34.395,2851
20110501|2011-03-01 12:00,1,34.4,34.475,34.365,34.42,1425
20110501|2011-03-01 12:30,1,34.415,34.455,34.355,34.39,739
20110501|2011-03-01 13:00,1,34.39,34.55,34.39,34.505,889
20110501|2011-03-01 13:30,1,34.51,34.59,34.455,34.485,1103
20110501|2011-03-01 14:00,1,34.495,34.65,34.44,34.63,809
20110501|2011-03-01 14:30,1,34.625,34.685,34.585,34.68,938
20110501|2011-03-01 15:00,1,34.66,34.72,34.595,34.7,467
20110501|2011-03-01 15:30,1,34.695,34.71,34.655,34.665,143
20110501|2011-03-01 16:00,1,34.665,34.705,34.66,34.66,57
20110501|2011-03-01 17:00,2,34.7,34.72,34.65,34.715,214
20110501|2011-03-01 17:30,2,34.715,34.74,34.69,34.725,133
20110501|2011-03-01 18:00,2,34.72,34.725,34.515,34.585,351
20110501|2011-03-01 18:30,2,34.59,34.705,34.59,34.63,186
20110501|2011-03-01 19:00,2,34.635,34.66,34.58,34.62,169
20110501|2011-03-01 19:30,2,34.615,34.615,34.555,34.575,133
20110501|2011-03-01 20:00,2,34.58,34.63,34.565,34.59,88
20110501|2011-03-01 20:30,2,34.6,34.6,34.535,34.56,129
20110501|2011-03-01 21:00,2,34.555,34.555,34.35,34.525,524
20110501|2011-03-01 21:30,2,34.52,34.55,34.46,34.515,86
20110501|2011-03-01 22:00,2,34.51,34.55,34.505,34.55,90
20110501|2011-03-01 22:30,2,34.55,34.58,34.53,34.56,137
20110501|2011-03-01 23:00,2,34.545,34.565,34.515,34.545,59
20110501|2011-03-01 23:30,2,34.54,34.56,34.5,34.535,69
20110501|2011-03-02 00:00,2,34.545,34.565,34.49,34.525,155
20110501|2011-03-02 00:30,2,34.53,34.545,34.45,34.53,156
20110501|2011-03-02 01:00,2,34.54,34.55,34.465,34.49,133
20110501|2011-03-02 01:30,2,34.495,34.495,34.36,34.41,360
20110501|2011-03-02 02:00,2,34.43,34.54,34.36,34.505,463
20110501|2011-03-02 02:30,2,34.515,34.525,34.42,34.5,1376
20110501|2011-03-02 03:00,2,34.49,34.545,34.44,34.515,400
20110501|2011-03-02 03:30,2,34.495,34.57,34.48,34.51,386
20110501|2011-03-02 04:00,2,34.51,34.55,34.455,34.465,275
20110501|2011-03-02 04:30,2,34.465,34.625,34.455,34.61,314
20110501|2011-03-02 05:00,2,34.605,34.645,34.55,34.61,268
20110501|2011-03-02 05:30,2,34.595,34.8,34.58,34.75,1287
20110501|2011-03-02 06:00,2,34.75,34.785,34.68,34.715,934
20110501|2011-03-02 06:30,2,34.725,34.75,34.66,34.715,676
20110501|2011-03-02 07:00,2,34.71,34.875,34.685,34.82,2194
20110501|2011-03-02 07:30,2,34.825,34.875,34.74,34.83,2565
20110501|2011-03-02 08:00,2,34.825,34.86,34.765,34.855,1588
20110501|2011-03-02 08:30,2,34.85,34.89,34.785,34.82,2885
20110501|2011-03-02 09:00,2,34.82,34.88,34.665,34.785,4377
20110501|2011-03-02 09:30,2,34.795,34.85,34.7,34.82,2471
20110501|2011-03-02 10:00,2,34.825,34.86,34.77,34.86,1472
20110501|2011-03-02 10:30,2,34.86,34.975,34.83,34.94,2745
20110501|2011-03-02 11:00,2,34.94,34.95,34.77,34.875,1719
20110501|2011-03-02 11:30,2,34.87,34.87,34.785,34.8,1092
20110501|2011-03-02 12:00,2,34.79,34.875,34.78,34.83,918
20110501|2011-03-02 12:30,2,34.82,34.825,34.705,34.75,945
20110501|2011-03-02 13:00,2,34.755,34.76,34.485,34.59,2790
20110501|2011-03-02 13:30,2,34.59,34.625,34.21,34.4,3194
20110501|2011-03-02 14:00,2,34.39,34.585,34.28,34.49,1412
20110501|2011-03-02 14:30,2,34.49,34.67,34.48,34.62,730
20110501|2011-03-02 15:00,2,34.635,34.695,34.595,34.695,244
20110501|2011-03-02 15:30,2,34.685,34.71,34.64,34.64,136
20110501|2011-03-02 16:00,2,34.65,34.66,34.63,34.65,55
20110501|2011-03-02 17:00,3,34.705,34.71,34.51,34.6,227
20110501|2011-03-02 17:30,3,34.595,34.635,34.58,34.59,88
20110501|2011-03-02 18:00,3,34.59,34.64,34.53,34.56,206
20110501|2011-03-02 18:30,3,34.555,34.555,34.46,34.495,236
20110501|2011-03-02 19:00,3,34.505,34.59,34.505,34.54,152
20110501|2011-03-02 19:30,3,34.54,34.56,34.51,34.545,59
20110501|2011-03-02 20:00,3,34.555,34.59,34.55,34.575,77
20110501|2011-03-02 20:30,3,34.57,34.64,34.57,34.605,134
20110501|2011-03-02 21:00,3,34.61,34.74,34.61,34.695,169
20110501|2011-03-02 21:30,3,34.695,34.75,34.67,34.685,189
20110501|2011-03-02 22:00,3,34.7,34.7,34.685,34.7,18
20110501|2011-03-02 22:30,3,34.71,34.86,34.71,34.84,325
20110501|2011-03-02 23:00,3,34.835,34.96,34.81,34.915,593
20110501|2011-03-02 23:30,3,34.915,34.915,34.54,34.625,835
20110501|2011-03-03 00:00,3,34.64,34.645,34.4,34.505,1090
20110501|2011-03-03 00:30,3,34.505,34.525,34.345,34.47,949
20110501|2011-03-03 01:00,3,34.465,34.525,34.385,34.435,545
20110501|2011-03-03 01:30,3,34.435,34.485,34.375,34.425,365
20110501|2011-03-03 02:00,3,34.42,34.65,34.355,34.61,1160
20110501|2011-03-03 02:30,3,34.625,34.64,34.535,34.63,475
20110501|2011-03-03 03:00,3,34.635,34.745,34.595,34.715,465
20110501|2011-03-03 03:30,3,34.7,34.735,34.655,34.69,483
20110501|2011-03-03 04:00,3,34.69,34.745,34.6,34.65,605
20110501|2011-03-03 04:30,3,34.645,34.67,34.485,34.53,710
20110501|2011-03-03 05:00,3,34.535,34.64,34.5,34.62,407
20110501|2011-03-03 05:30,3,34.615,34.615,34.445,34.46,1003
20110501|2011-03-03 06:00,3,34.47,34.55,34.45,34.52,572
20110501|2011-03-03 06:30,3,34.51,34.52,34.29,34.46,1889
20110501|2011-03-03 07:00,3,34.465,34.57,34.445,34.48,1619
20110501|2011-03-03 07:30,3,34.475,34.595,34.125,34.475,7151
20110501|2011-03-03 08:00,3,34.47,34.615,34.39,34.435,3008
20110501|2011-03-03 08:30,3,34.43,34.51,34.235,34.34,4037
20110501|2011-03-03 09:00,3,34.35,34.47,34.315,34.455,2215
20110501|2011-03-03 09:30,3,34.45,34.59,34.425,34.57,2328
20110501|2011-03-03 10:00,3,34.565,34.595,34.39,34.48,2614
20110501|2011-03-03 10:30,3,34.485,34.54,34.43,34.465,1217
20110501|2011-03-03 11:00,3,34.465,34.49,34.04,34.215,6485
20110501|2011-03-03 11:30,3,34.215,34.405,34.08,34.21,4964
20110501|2011-03-03 12:00,3,34.21,34.365,34.145,34.32,2378
20110501|2011-03-03 12:30,3,34.315,34.39,34.3,34.355,895
20110501|2011-03-03 13:00,3,34.36,34.38,34.295,34.35,451
20110501|2011-03-03 13:30,3,34.35,34.38,34.235,34.245,625
20110501|2011-03-03 14:00,3,34.24,34.26,34.155,34.21,951
20110501|2011-03-03 14:30,3,34.2,34.215,34.03,34.2,1873
20110501|2011-03-03 15:00,3,34.21,34.25,34.175,34.21,259
20110501|2011-03-03 15:30,3,34.22,34.235,34.18,34.2,96
20110501|2011-03-03 16:00,3,34.2,34.225,34.185,34.205,25
20110501|2011-03-03 17:00,4,34.23,34.285,34.205,34.28,163
20110501|2011-03-03 17:30,4,34.265,34.29,34.23,34.265,91
20110501|2011-03-03 18:00,4,34.26,34.48,34.26,34.42,482
20110501|2011-03-03 18:30,4,34.415,34.445,34.37,34.41,199
20110501|2011-03-03 19:00,4,34.405,34.45,34.405,34.445,108
20110501|2011-03-03 19:30,4,34.455,34.53,34.455,34.505,249
20110501|2011-03-03 20:00,4,34.495,34.52,34.385,34.425,265
20110501|2011-03-03 20:30,4,34.425,34.425,34.34,34.37,137
20110501|2011-03-03 21:00,4,34.385,34.41,34.375,34.41,30
20110501|2011-03-03 21:30,4,34.4,34.41,34.38,34.4,20
20110501|2011-03-03 22:00,4,34.4,34.465,34.4,34.435,91
20110501|2011-03-03 22:30,4,34.45,34.48,34.395,34.465,160
20110501|2011-03-03 23:00,4,34.465,34.48,34.44,34.44,172
20110501|2011-03-03 23:30,4,34.445,34.495,34.435,34.435,134
20110501|2011-03-04 00:00,4,34.43,34.47,34.425,34.43,176
20110501|2011-03-04 00:30,4,34.435,34.445,34.34,34.385,313
20110501|2011-03-04 01:00,4,34.395,34.435,34.375,34.435,217
20110501|2011-03-04 01:30,4,34.43,34.48,34.405,34.41,225
20110501|2011-03-04 02:00,4,34.415,34.455,34.36,34.42,675
20110501|2011-03-04 02:30,4,34.41,34.57,34.405,34.55,605
20110501|2011-03-04 03:00,4,34.555,34.58,34.495,34.55,443
20110501|2011-03-04 03:30,4,34.555,34.555,34.505,34.53,274
20110501|2011-03-04 04:00,4,34.535,34.555,34.475,34.49,444
20110501|2011-03-04 04:30,4,34.485,34.515,34.47,34.5,222
20110501|2011-03-04 05:00,4,34.495,34.5,34.415,34.475,416
20110501|2011-03-04 05:30,4,34.475,34.49,34.405,34.42,250
20110501|2011-03-04 06:00,4,34.43,34.455,34.38,34.455,477
20110501|2011-03-04 06:30,4,34.455,34.465,34.39,34.45,362
20110501|2011-03-04 07:00,4,34.46,34.555,34.45,34.535,964
20110501|2011-03-04 07:30,4,34.525,34.71,34.43,34.5,5997
20110501|2011-03-04 08:00,4,34.505,34.69,34.5,34.67,3335
20110501|2011-03-04 08:30,4,34.675,35.195,34.67,35.085,8864
20110501|2011-03-04 09:00,4,35.09,35.3,35.055,35.26,5300
20110501|2011-03-04 09:30,4,35.265,35.335,35.17,35.235,4329
20110501|2011-03-04 10:00,4,35.235,35.245,35.12,35.23,3579
20110501|2011-03-04 10:30,4,35.225,35.3,35.17,35.29,1696
20110501|2011-03-04 11:00,4,35.29,35.365,35.2,35.215,2219
20110501|2011-03-04 11:30,4,35.22,35.26,35.175,35.235,2402
20110501|2011-03-04 12:00,4,35.23,35.405,35.21,35.28,3011
20110501|2011-03-04 12:30,4,35.285,35.36,35.26,35.29,994
20110501|2011-03-04 13:00,4,35.295,35.355,35.28,35.34,782
20110501|2011-03-04 13:30,4,35.335,35.475,35.33,35.425,1102
20110501|2011-03-04 14:00,4,35.425,35.56,35.41,35.505,1477
20110501|2011-03-04 14:30,4,35.51,35.555,35.5,35.52,699
20110501|2011-03-04 15:00,4,35.515,35.575,35.495,35.55,367
20110501|2011-03-04 15:30,4,35.56,35.64,35.555,35.62,230
20110501|2011-03-04 16:00,4,35.615,35.67,35.595,35.635,125
20110501|2011-03-06 17:00,7,35.64,35.745,35.605,35.73,765
20110501|2011-03-06 17:30,7,35.72,35.985,35.72,35.895,1238
20110501|2011-03-06 18:00,7,35.885,36.03,35.885,35.94,931
20110501|2011-03-06 18:30,7,35.935,35.98,35.86,35.915,346
20110501|2011-03-06 19:00,7,35.925,35.97,35.88,35.94,424
20110501|2011-03-06 19:30,7,35.935,35.975,35.935,35.975,139
20110501|2011-03-06 20:00,7,35.96,36.295,35.96,36.265,1278
20110501|2011-03-06 20:30,7,36.26,36.33,36.245,36.31,717
20110501|2011-03-06 21:00,7,36.305,36.42,36.29,36.39,603
20110501|2011-03-06 21:30,7,36.38,36.38,36.205,36.28,657
20110501|2011-03-06 22:00,7,36.28,36.285,36.045,36.165,941
20110501|2011-03-06 22:30,7,36.18,36.27,36.155,36.235,551
20110501|2011-03-06 23:00,7,36.24,36.25,36.15,36.18,230
20110501|2011-03-06 23:30,7,36.175,36.24,36.175,36.23,144
20110501|2011-03-07 00:00,7,36.23,36.38,36.225,36.285,459
20110501|2011-03-07 00:30,7,36.305,36.305,36.22,36.295,440
20110501|2011-03-07 01:00,7,36.295,36.37,36.27,36.335,362
20110501|2011-03-07 01:30,7,36.33,36.545,36.315,36.425,1218
20110501|2011-03-07 02:00,7,36.425,36.47,36.275,36.31,1283
20110501|2011-03-07 02:30,7,36.325,36.455,36.255,36.395,787
20110501|2011-03-07 03:00,7,36.405,36.44,36.37,36.415,380
20110501|2011-03-07 03:30,7,36.41,36.525,36.405,36.49,833
20110501|2011-03-07 04:00,7,36.49,36.51,36.42,36.44,685
20110501|2011-03-07 04:30,7,36.425,36.495,36.415,36.475,461
20110501|2011-03-07 05:00,7,36.47,36.605,36.44,36.575,979
20110501|2011-03-07 05:30,7,36.575,36.665,36.46,36.58,1465
20110501|2011-03-07 06:00,7,36.585,36.635,36.545,36.625,960
20110501|2011-03-07 06:30,7,36.625,36.745,36.605,36.655,1496
20110501|2011-03-07 07:00,7,36.66,36.7,36.405,36.42,2647
20110501|2011-03-07 07:30,7,36.42,36.475,36.31,36.47,3721
20110501|2011-03-07 08:00,7,36.46,36.555,36.27,36.425,4854
20110501|2011-03-07 08:30,7,36.44,36.45,36.03,36.3,7380
20110501|2011-03-07 09:00,7,36.295,36.62,36.285,36.52,5195
20110501|2011-03-07 09:30,7,36.525,36.64,36.345,36.36,3778
20110501|2011-03-07 10:00,7,36.35,36.39,36.17,36.205,4323
20110501|2011-03-07 10:30,7,36.195,36.26,35.875,36.025,7861
20110501|2011-03-07 11:00,7,36.02,36.145,35.97,36.07,2407
20110501|2011-03-07 11:30,7,36.075,36.23,36.035,36.07,2215
20110501|2011-03-07 12:00,7,36.08,36.105,35.81,35.915,4152
20110501|2011-03-07 12:30,7,35.905,36.17,35.895,36.045,2126
20110501|2011-03-07 13:00,7,36.045,36.115,35.96,36.03,1157
20110501|2011-03-07 13:30,7,36.04,36.095,35.91,35.97,825
20110501|2011-03-07 14:00,7,35.975,36.165,35.97,36.11,1116
20110501|2011-03-07 14:30,7,36.07,36.11,36.02,36.1,670
20110501|2011-03-07 15:00,7,36.095,36.1,35.985,36.01,311
20110501|2011-03-07 15:30,7,36,36.02,35.845,35.9,382
20110501|2011-03-07 16:00,7,35.91,35.935,35.9,35.905,42
20110501|2011-03-07 17:00,8,35.895,35.94,35.815,35.855,510
20110501|2011-03-07 17:30,8,35.85,35.925,35.83,35.91,178
20110501|2011-03-07 18:00,8,35.895,35.95,35.83,35.915,350
20110501|2011-03-07 18:30,8,35.91,35.94,35.9,35.925,200
20110501|2011-03-07 19:00,8,35.925,35.945,35.91,35.935,227
20110501|2011-03-07 19:30,8,35.94,35.94,35.665,35.755,981
20110501|2011-03-07 20:00,8,35.745,35.755,35.68,35.705,400
20110501|2011-03-07 20:30,8,35.705,35.91,35.635,35.875,387
20110501|2011-03-07 21:00,8,35.905,35.935,35.74,35.755,118
20110501|2011-03-07 21:30,8,35.775,35.86,35.765,35.8,54
20110501|2011-03-07 22:00,8,35.81,35.925,35.81,35.89,198
20110501|2011-03-07 22:30,8,35.895,35.915,35.825,35.86,384
20110501|2011-03-07 23:00,8,35.85,35.855,35.78,35.8,194
20110501|2011-03-07 23:30,8,35.8,35.8,35.66,35.73,510
20110501|2011-03-08 00:00,8,35.715,35.725,35.51,35.62,1031
20110501|2011-03-08 00:30,8,35.62,35.72,35.585,35.715,576
20110501|2011-03-08 01:00,8,35.71,35.72,35.635,35.67,368
20110501|2011-03-08 01:30,8,35.655,35.69,35.615,35.665,837
20110501|2011-03-08 02:00,8,35.675,35.85,35.67,35.815,1394
20110501|2011-03-08 02:30,8,35.815,35.915,35.76,35.87,584
20110501|2011-03-08 03:00,8,35.865,35.95,35.86,35.92,550
20110501|2011-03-08 03:30,8,35.915,36.21,35.915,36.16,1739
20110501|2011-03-08 04:00,8,36.165,36.34,36.155,36.31,1563
20110501|2011-03-08 04:30,8,36.305,36.495,36.295,36.375,1590
20110501|2011-03-08 05:00,8,36.385,36.415,36.315,36.37,712
20110501|2011-03-08 05:30,8,36.37,36.55,36.34,36.515,1574
20110501|2011-03-08 06:00,8,36.515,36.53,36.09,36.24,2443
20110501|2011-03-08 06:30,8,36.25,36.31,36.15,36.27,1116
20110501|2011-03-08 07:00,8,36.265,36.31,36.065,36.07,2331
20110501|2011-03-08 07:30,8,36.07,36.27,36.02,36.265,2534
20110501|2011-03-08 08:00,8,36.26,36.285,36.03,36.155,2310
20110501|2011-03-08 08:30,8,36.155,36.155,35.66,35.765,7703
20110501|2011-03-08 09:00,8,35.765,36.04,35.685,35.965,5505
20110501|2011-03-08 09:30,8,35.97,35.985,35.83,35.905,2299
20110501|2011-03-08 10:00,8,35.91,35.975,35.84,35.92,1693
20110501|2011-03-08 10:30,8,35.9,35.935,35.695,35.725,2565
20110501|2011-03-08 11:00,8,35.73,35.865,35.72,35.83,1784
20110501|2011-03-08 11:30,8,35.825,35.955,35.735,35.78,1926
20110501|2011-03-08 12:00,8,35.775,35.815,35.605,35.74,2655
20110501|2011-03-08 12:30,8,35.735,35.82,35.675,35.77,949
20110501|2011-03-08 13:00,8,35.78,35.84,35.765,35.84,631
20110501|2011-03-08 13:30,8,35.84,35.945,35.84,35.895,836
20110501|2011-03-08 14:00,8,35.885,36.145,35.885,36.11,1820
20110501|2011-03-08 14:30,8,36.105,36.12,36,36.02,590
20110501|2011-03-08 15:00,8,36.03,36.08,35.955,36.04,327
20110501|2011-03-08 15:30,8,36.04,36.045,36,36.03,78
20110501|2011-03-08 16:00,8,36.035,36.06,36.03,36.03,82
20110501|2011-03-08 17:00,9,36.04,36.135,36,36.13,227
20110501|2011-03-08 17:30,9,36.11,36.115,36.01,36.045,167
20110501|2011-03-08 18:00,9,36.04,36.12,36.005,36.08,229
20110501|2011-03-08 18:30,9,36.095,36.095,35.97,36.015,257
20110501|2011-03-08 19:00,9,36.045,36.085,36.03,36.07,121
20110501|2011-03-08 19:30,9,36.065,36.16,36.06,36.125,289
20110501|2011-03-08 20:00,9,36.125,36.175,36.125,36.17,215
20110501|2011-03-08 20:30,9,36.17,36.17,36.04,36.06,203
20110501|2011-03-08 21:00,9,36.06,36.09,36.005,36.035,223
20110501|2011-03-08 21:30,9,36.03,36.035,35.82,35.905,467
20110501|2011-03-08 22:00,9,35.91,35.98,35.865,35.9,127
20110501|2011-03-08 22:30,9,35.9,35.945,35.855,35.865,260
20110501|2011-03-08 23:00,9,35.865,35.88,35.81,35.83,189
20110501|2011-03-08 23:30,9,35.83,35.92,35.805,35.92,329
20110501|2011-03-09 00:00,9,35.91,36.065,35.865,36.04,458
20110501|2011-03-09 00:30,9,36.04,36.065,35.9,35.975,459
20110501|2011-03-09 01:00,9,35.975,35.985,35.87,35.93,353
20110501|2011-03-09 01:30,9,35.93,36.005,35.87,35.955,593
20110501|2011-03-09 02:00,9,35.945,36,35.9,35.92,346
20110501|2011-03-09 02:30,9,35.92,35.935,35.86,35.905,472
20110501|2011-03-09 03:00,9,35.9,35.985,35.885,35.93,517
20110501|2011-03-09 03:30,9,35.945,36.175,35.945,36.12,1012
20110501|2011-03-09 04:00,9,36.135,36.275,36.105,36.23,1047
20110501|2011-03-09 04:30,9,36.22,36.25,36.085,36.13,589
20110501|2011-03-09 05:00,9,36.135,36.2,36.135,36.145,406
20110501|2011-03-09 05:30,9,36.165,36.285,36.135,36.28,731
20110501|2011-03-09 06:00,9,36.28,36.305,36.16,36.255,923
20110501|2011-03-09 06:30,9,36.27,36.32,36.135,36.16,1135
20110501|2011-03-09 07:00,9,36.175,36.385,36.155,36.34,1378
20110501|2011-03-09 07:30,9,36.34,36.395,36.265,36.335,2056
20110501|2011-03-09 08:00,9,36.325,36.44,36.32,36.375,1825
20110501|2011-03-09 08:30,9,36.375,36.385,35.91,35.94,7473
20110501|2011-03-09 09:00,9,35.945,36.25,35.92,36.225,4141
20110501|2011-03-09 09:30,9,36.225,36.255,36.06,36.15,2298
20110501|2011-03-09 10:00,9,36.145,36.15,35.725,35.76,7494
20110501|2011-03-09 10:30,9,35.76,35.91,35.615,35.9,6544
20110501|2011-03-09 11:00,9,35.905,36.015,35.845,35.96,2409
20110501|2011-03-09 11:30,9,35.955,36.06,35.82,35.96,2573
20110501|2011-03-09 12:00,9,35.955,36.07,35.91,36.015,2472
20110501|2011-03-09 12:30,9,36.01,36.27,36.005,36.195,2070
20110501|2011-03-09 13:00,9,36.2,36.205,36.06,36.11,769
20110501|2011-03-09 13:30,9,36.1,36.195,36.05,36.05,827
20110501|2011-03-09 14:00,9,36.055,36.095,36.005,36.065,473
20110501|2011-03-09 14:30,9,36.05,36.15,36.05,36.12,291
20110501|2011-03-09 15:00,9,36.13,36.14,36.08,36.085,191
20110501|2011-03-09 15:30,9,36.085,36.135,36.06,36.13,162
20110501|2011-03-09 16:00,9,36.125,36.15,36.1,36.14,41
20110501|2011-03-09 17:00,10,36.145,36.175,36.075,36.09,194
20110501|2011-03-09 17:30,10,36.085,36.085,36.015,36.015,112
20110501|2011-03-09 18:00,10,36.025,36.03,35.91,35.995,319
20110501|2011-03-09 18:30,10,35.98,36.01,35.855,35.87,245
20110501|2011-03-09 19:00,10,35.87,35.96,35.87,35.92,300
20110501|2011-03-09 19:30,10,35.925,35.97,35.905,35.935,225
20110501|2011-03-09 20:00,10,35.93,35.98,35.91,35.98,87
20110501|2011-03-09 20:30,10,35.98,36.03,35.955,36.02,166
20110501|2011-03-09 21:00,10,36.025,36.065,35.97,35.98,279
20110501|2011-03-09 21:30,10,35.985,36.075,35.975,36.055,261
20110501|2011-03-09 22:00,10,36.05,36.06,35.975,36.005,269
20110501|2011-03-09 22:30,10,36.01,36.12,35.995,36.055,242
20110501|2011-03-09 23:00,10,36.05,36.14,36.05,36.11,243
20110501|2011-03-09 23:30,10,36.1,36.135,36.085,36.12,218
20110501|2011-03-10 00:00,10,36.105,36.105,36.06,36.065,110
20110501|2011-03-10 00:30,10,36.07,36.19,36.035,36.155,356
20110501|2011-03-10 01:00,10,36.155,36.155,36.06,36.065,507
20110501|2011-03-10 01:30,10,36.06,36.075,35.83,35.855,906
20110501|2011-03-10 02:00,10,35.845,35.89,35.71,35.785,2430
20110501|2011-03-10 02:30,10,35.775,35.875,35.69,35.705,1356
20110501|2011-03-10 03:00,10,35.705,35.81,35.66,35.785,807
20110501|2011-03-10 03:30,10,35.775,35.83,35.72,35.735,507
20110501|2011-03-10 04:00,10,35.74,35.77,35.63,35.74,1250
20110501|2011-03-10 04:30,10,35.74,35.75,35.645,35.72,554
20110501|2011-03-10 05:00,10,35.715,35.74,35.4,35.4,1342
20110501|2011-03-10 05:30,10,35.45,35.515,35.165,35.2,3561
20110501|2011-03-10 06:00,10,35.185,35.36,35.085,35.32,2790
20110501|2011-03-10 06:30,10,35.325,35.355,35.14,35.27,1563
20110501|2011-03-10 07:00,10,35.285,35.32,35.1,35.315,1987
20110501|2011-03-10 07:30,10,35.32,35.47,35.26,35.34,3750
20110501|2011-03-10 08:00,10,35.34,35.41,35.27,35.32,1788
20110501|2011-03-10 08:30,10,35.31,35.315,34.88,35.085,10235
20110501|2011-03-10 09:00,10,35.085,35.16,34.935,35.015,4196
20110501|2011-03-10 09:30,10,35.01,35.015,34.66,34.92,7560
20110501|2011-03-10 10:00,10,34.92,35.085,34.865,34.975,3179
20110501|2011-03-10 10:30,10,34.975,35.01,34.75,34.91,2926
20110501|2011-03-10 11:00,10,34.915,34.94,34.81,34.87,1704
20110501|2011-03-10 11:30,10,34.87,34.96,34.77,34.91,1862
20110501|2011-03-10 12:00,10,34.91,35.265,34.91,35.255,3798
20110501|2011-03-10 12:30,10,35.26,35.35,35.16,35.27,2575
20110501|2011-03-10 13:00,10,35.26,35.29,35.18,35.225,861
20110501|2011-03-10 13:30,10,35.24,35.385,35.23,35.35,864
20110501|2011-03-10 14:00,10,35.35,35.355,35.21,35.22,504
20110501|2011-03-10 14:30,10,35.215,35.215,35.105,35.2,602
20110501|2011-03-10 15:00,10,35.195,35.3,35.19,35.3,210
20110501|2011-03-10 15:30,10,35.295,35.33,35.245,35.25,197
20110501|2011-03-10 16:00,10,35.25,35.315,35.25,35.27,95
20110501|2011-03-10 17:00,11,35.21,35.345,35.175,35.315,270
20110501|2011-03-10 17:30,11,35.3,35.355,35.26,35.355,156
20110501|2011-03-10 18:00,11,35.35,35.39,35.325,35.355,271
20110501|2011-03-10 18:30,11,35.345,35.37,35.295,35.31,177
20110501|2011-03-10 19:00,11,35.31,35.34,35.3,35.315,132
20110501|2011-03-10 19:30,11,35.32,35.4,35.275,35.365,295
20110501|2011-03-10 20:00,11,35.375,35.475,35.365,35.47,379
20110501|2011-03-10 20:30,11,35.465,35.48,35.375,35.425,443
20110501|2011-03-10 21:00,11,35.42,35.42,35.32,35.375,265
20110501|2011-03-10 21:30,11,35.38,35.385,35.34,35.36,153
20110501|2011-03-10 22:00,11,35.35,35.35,35.305,35.32,188
20110501|2011-03-10 22:30,11,35.315,35.315,35.17,35.225,737
20110501|2011-03-10 23:00,11,35.225,35.225,35.09,35.135,1036
20110501|2011-03-10 23:30,11,35.145,35.195,35.05,35.19,573
20110501|2011-03-11 00:00,11,35.19,35.19,35.08,35.17,350
20110501|2011-03-11 00:30,11,35.17,35.255,35.055,35.075,614
20110501|2011-03-11 01:00,11,35.08,35.315,35.065,35.31,836
20110501|2011-03-11 01:30,11,35.305,35.37,35.125,35.225,1312
20110501|2011-03-11 02:00,11,35.225,35.28,35.2,35.255,524
20110501|2011-03-11 02:30,11,35.26,35.34,35.02,35.12,1541
20110501|2011-03-11 03:00,11,35.14,35.19,35.14,35.145,354
20110501|2011-03-11 03:30,11,35.15,35.19,34.54,34.62,3880
20110501|2011-03-11 04:00,11,34.615,34.635,34.405,34.47,2580
20110501|2011-03-11 04:30,11,34.465,34.585,34.4,34.495,1379
20110501|2011-03-11 05:00,11,34.495,34.54,34.215,34.275,2070
20110501|2011-03-11 05:30,11,34.265,34.35,34.06,34.13,2427
20110501|2011-03-11 06:00,11,34.13,34.3,34.05,34.265,2562
20110501|2011-03-11 06:30,11,34.27,34.53,34.225,34.5,2593
20110501|2011-03-11 07:00,11,34.51,34.6,34.34,34.55,2725
20110501|2011-03-11 07:30,11,34.55,34.7,34.425,34.66,3446
20110501|2011-03-11 08:00,11,34.66,34.67,34.175,34.215,4115
20110501|2011-03-11 08:30,11,34.2,34.655,34.155,34.585,5713
20110501|2011-03-11 09:00,11,34.59,34.935,34.54,34.83,5629
20110501|2011-03-11 09:30,11,34.825,34.99,34.79,34.905,3638
20110501|2011-03-11 10:00,11,34.91,35.22,34.86,35.175,5693
20110501|2011-03-11 10:30,11,35.175,35.84,35.085,35.77,8503
20110501|2011-03-11 11:00,11,35.765,35.885,35.63,35.82,6341
20110501|2011-03-11 11:30,11,35.81,36.005,35.71,35.88,3957
20110501|2011-03-11 12:00,11,35.885,36.015,35.8,35.98,3600
20110501|2011-03-11 12:30,11,35.975,36.175,35.955,36.005,2889
20110501|2011-03-11 13:00,11,36.005,36.095,35.88,36.03,1335
20110501|2011-03-11 13:30,11,36.025,36.065,35.905,35.93,708
20110501|2011-03-11 14:00,11,35.935,35.955,35.78,35.935,1107
20110501|2011-03-11 14:30,11,35.94,35.955,35.835,35.85,466
20110501|2011-03-11 15:00,11,35.875,35.935,35.865,35.895,158
20110501|2011-03-11 15:30,11,35.895,35.96,35.895,35.915,80
20110501|2011-03-11 16:00,11,35.915,35.93,35.89,35.89,70
20110501|2011-03-13 17:00,14,35.935,36.455,35.82,36.265,1770
20110501|2011-03-13 17:30,14,36.285,36.505,36.265,36.385,967
20110501|2011-03-13 18:00,14,36.385,36.425,36.155,36.205,909
20110501|2011-03-13 18:30,14,36.205,36.4,36.2,36.32,546
20110501|2011-03-13 19:00,14,36.3,36.4,36.265,36.355,445
20110501|2011-03-13 19:30,14,36.36,36.45,36.34,36.38,494
20110501|2011-03-13 20:00,14,36.37,36.42,36.27,36.35,365
20110501|2011-03-13 20:30,14,36.345,36.355,36.06,36.125,555
20110501|2011-03-13 21:00,14,36.125,36.16,35.69,35.825,1860
20110501|2011-03-13 21:30,14,35.825,35.92,35.5,35.72,1157
20110501|2011-03-13 22:00,14,35.695,35.875,35.68,35.875,292
20110501|2011-03-13 22:30,14,35.875,35.885,35.705,35.805,161
20110501|2011-03-13 23:00,14,35.82,35.895,35.79,35.79,95
20110501|2011-03-13 23:30,14,35.795,35.835,35.6,35.71,622
20110501|2011-03-14 00:00,14,35.715,35.88,35.715,35.785,373
20110501|2011-03-14 00:30,14,35.785,35.905,35.745,35.885,416
20110501|2011-03-14 01:00,14,35.89,35.995,35.855,35.87,478
20110501|2011-03-14 01:30,14,35.855,35.87,35.77,35.8,226
20110501|2011-03-14 02:00,14,35.81,35.99,35.775,35.965,414
20110501|2011-03-14 02:30,14,35.955,36.06,35.855,36.045,658
20110501|2011-03-14 03:00,14,36.05,36.08,35.635,35.715,1240
20110501|2011-03-14 03:30,14,35.71,35.875,35.675,35.825,465
20110501|2011-03-14 04:00,14,35.8,35.84,35.725,35.8,301
20110501|2011-03-14 04:30,14,35.8,35.95,35.735,35.76,377
20110501|2011-03-14 05:00,14,35.78,35.8,35.72,35.8,296
20110501|2011-03-14 05:30,14,35.795,35.985,35.745,35.985,539
20110501|2011-03-14 06:00,14,35.99,36.1,35.905,35.99,1300
20110501|2011-03-14 06:30,14,35.995,36.205,35.98,36.19,1522
20110501|2011-03-14 07:00,14,36.2,36.225,35.855,35.92,3017
20110501|2011-03-14 07:30,14,35.92,36.03,35.84,35.995,1663
20110501|2011-03-14 08:00,14,35.99,36.095,35.855,35.99,2156
20110501|2011-03-14 08:30,14,35.98,36.28,35.95,36.15,3761
20110501|2011-03-14 09:00,14,36.16,36.185,35.91,35.97,2216
20110501|2011-03-14 09:30,14,35.975,35.98,35.67,35.735,3630
20110501|2011-03-14 10:00,14,35.735,36.035,35.69,36.01,3217
20110501|2011-03-14 10:30,14,36,36.13,35.935,36.06,2240
20110501|2011-03-14 11:00,14,36.055,36.165,35.92,35.945,1977
20110501|2011-03-14 11:30,14,35.95,36.02,35.77,35.825,2197
20110501|2011-03-14 12:00,14,35.83,35.97,35.815,35.84,2170
20110501|2011-03-14 12:30,14,35.85,35.95,35.84,35.92,561
20110501|2011-03-14 13:00,14,35.92,35.945,35.845,35.92,464
20110501|2011-03-14 13:30,14,35.92,35.94,35.85,35.895,314
20110501|2011-03-14 14:00,14,35.89,35.94,35.87,35.895,195
20110501|2011-03-14 14:30,14,35.895,35.905,35.845,35.86,203
20110501|2011-03-14 15:00,14,35.855,35.88,35.845,35.87,72
20110501|2011-03-14 15:30,14,35.875,35.93,35.86,35.93,86
20110501|2011-03-14 16:00,14,35.93,35.935,35.91,35.935,36
20110501|2011-03-14 17:00,15,35.955,35.955,35.87,35.87,38
20110501|2011-03-14 17:30,15,35.87,35.875,35.83,35.83,43
20110501|2011-03-14 18:00,15,35.84,35.89,35.805,35.88,100
20110501|2011-03-14 18:30,15,35.89,35.895,35.84,35.845,57
20110501|2011-03-14 19:00,15,35.84,35.86,35.735,35.81,298
20110501|2011-03-14 19:30,15,35.81,35.855,35.8,35.85,139
20110501|2011-03-14 20:00,15,35.825,35.85,35.71,35.79,178
20110501|2011-03-14 20:30,15,35.775,35.83,35.74,35.74,124
20110501|2011-03-14 21:00,15,35.735,35.855,35.64,35.67,578
20110501|2011-03-14 21:30,15,35.665,35.795,35.595,35.71,908
20110501|2011-03-14 22:00,15,35.695,35.76,35.62,35.72,248
20110501|2011-03-14 22:30,15,35.7,35.725,35.275,35.415,1527
20110501|2011-03-14 23:00,15,35.41,35.425,34.6,34.95,2787
20110501|2011-03-14 23:30,15,34.955,35.11,34.925,35.065,1449
20110501|2011-03-15 00:00,15,35.065,35.19,35.01,35.145,431
20110501|2011-03-15 00:30,15,35.14,35.185,35.115,35.155,398
20110501|2011-03-15 01:00,15,35.16,35.2,35.12,35.15,448
20110501|2011-03-15 01:30,15,35.15,35.315,35.085,35.27,670
20110501|2011-03-15 02:00,15,35.27,35.27,35.185,35.23,660
20110501|2011-03-15 02:30,15,35.235,35.265,35.2,35.235,297
20110501|2011-03-15 03:00,15,35.24,35.28,35.2,35.26,714
20110501|2011-03-15 03:30,15,35.265,35.34,35.115,35.14,813
20110501|2011-03-15 04:00,15,35.145,35.16,34.66,34.73,3737
20110501|2011-03-15 04:30,15,34.725,34.86,34.65,34.705,1414
20110501|2011-03-15 05:00,15,34.695,34.74,34.52,34.655,1500
20110501|2011-03-15 05:30,15,34.645,34.74,34.615,34.715,958
20110501|2011-03-15 06:00,15,34.725,34.945,34.645,34.745,1709
20110501|2011-03-15 06:30,15,34.745,34.805,34.2,34.295,5707
20110501|2011-03-15 07:00,15,34.29,34.315,33.665,33.705,10521
20110501|2011-03-15 07:30,15,33.705,34.04,33.565,34.02,8150
20110501|2011-03-15 08:00,15,34.03,34.165,33.91,33.92,5251
20110501|2011-03-15 08:30,15,33.88,34.23,33.83,34.05,5755
20110501|2011-03-15 09:00,15,34.05,34.415,34.03,34.355,5396
20110501|2011-03-15 09:30,15,34.355,34.785,34.28,34.725,4542
20110501|2011-03-15 10:00,15,34.725,34.82,34.535,34.655,5500
20110501|2011-03-15 10:30,15,34.67,34.69,34.285,34.37,4458
20110501|2011-03-15 11:00,15,34.375,34.59,34.32,34.53,2657
20110501|2011-03-15 11:30,15,34.515,34.575,34.21,34.295,2324
20110501|2011-03-15 12:00,15,34.295,34.295,34.065,34.185,3781
20110501|2011-03-15 12:30,15,34.185,34.42,34.16,34.37,1323
20110501|2011-03-15 13:00,15,34.36,34.38,34.25,34.335,998
20110501|2011-03-15 13:30,15,34.33,34.38,34.265,34.36,731
20110501|2011-03-15 14:00,15,34.35,34.63,34.29,34.59,1309
20110501|2011-03-15 14:30,15,34.61,34.615,34.405,34.44,935
20110501|2011-03-15 15:00,15,34.44,34.485,34.325,34.36,361
20110501|2011-03-15 15:30,15,34.375,34.4,34.115,34.25,485
20110501|2011-03-15 16:00,15,34.25,34.285,34.2,34.235,77
20110501|2011-03-15 17:00,16,34.255,34.37,34.23,34.34,203
20110501|2011-03-15 17:30,16,34.355,34.37,34.16,34.18,300
20110501|2011-03-15 18:00,16,34.17,34.29,34.095,34.165,371
20110501|2011-03-15 18:30,16,34.16,34.32,34.145,34.25,308
20110501|2011-03-15 19:00,16,34.245,34.45,34.2,34.45,448
20110501|2011-03-15 19:30,16,34.435,34.46,34.29,34.365,518
20110501|2011-03-15 20:00,16,34.37,34.475,34.325,34.39,272
20110501|2011-03-15 20:30,16,34.37,34.48,34.365,34.4,258
20110501|2011-03-15 21:00,16,34.4,34.425,34.255,34.28,179
20110501|2011-03-15 21:30,16,34.28,34.37,34.205,34.25,386
20110501|2011-03-15 22:00,16,34.255,34.27,33.89,33.97,1024
20110501|2011-03-15 22:30,16,33.97,34.12,33.97,34.055,364
20110501|2011-03-15 23:00,16,34.08,34.095,34.04,34.08,193
20110501|2011-03-15 23:30,16,34.08,34.33,34.08,34.255,424
20110501|2011-03-16 00:00,16,34.26,34.3,34.09,34.17,228
20110501|2011-03-16 00:30,16,34.17,34.245,34.105,34.225,168
20110501|2011-03-16 01:00,16,34.23,34.355,34.23,34.3,348
20110501|2011-03-16 01:30,16,34.31,34.475,34.31,34.415,488
20110501|2011-03-16 02:00,16,34.415,34.51,34.36,34.44,784
20110501|2011-03-16 02:30,16,34.43,34.49,34.355,34.36,826
20110501|2011-03-16 03:00,16,34.335,34.405,34.265,34.33,957
20110501|2011-03-16 03:30,16,34.325,34.43,34.295,34.43,383
20110501|2011-03-16 04:00,16,34.41,34.45,34.365,34.39,409
20110501|2011-03-16 04:30,16,34.395,34.415,34.315,34.34,356
20110501|2011-03-16 05:00,16,34.335,34.34,34.135,34.32,936
20110501|2011-03-16 05:30,16,34.305,34.43,34.28,34.4,387
20110501|2011-03-16 06:00,16,34.4,34.42,34.345,34.385,434
20110501|2011-03-16 06:30,16,34.38,34.695,34.35,34.605,2445
20110501|2011-03-16 07:00,16,34.61,34.795,34.61,34.655,3288
20110501|2011-03-16 07:30,16,34.655,34.74,34.56,34.635,2941
20110501|2011-03-16 08:00,16,34.64,34.73,34.56,34.58,2220
20110501|2011-03-16 08:30,16,34.585,34.935,34.48,34.835,5138
20110501|2011-03-16 09:00,16,34.835,34.995,34.825,34.925,4207
20110501|2011-03-16 09:30,16,34.93,35.08,34.84,34.845,4181
20110501|2011-03-16 10:00,16,34.845,34.87,34.4,34.855,6179
20110501|2011-03-16 10:30,16,34.86,34.935,34.57,34.68,3769
20110501|2011-03-16 11:00,16,34.68,34.7,34.415,34.595,3211
20110501|2011-03-16 11:30,16,34.605,34.675,34.415,34.65,2803
20110501|2011-03-16 12:00,16,34.65,34.695,34.4,34.445,3036
20110501|2011-03-16 12:30,16,34.44,34.46,34.25,34.34,2790
20110501|2011-03-16 13:00,16,34.335,34.335,33.845,34.175,4612
20110501|2011-03-16 13:30,16,34.165,34.355,34.11,34.29,1713
20110501|2011-03-16 14:00,16,34.275,34.29,34.055,34.14,1175
20110501|2011-03-16 14:30,16,34.14,34.32,34.125,34.175,680
20110501|2011-03-16 15:00,16,34.16,34.235,34.145,34.235,202
20110501|2011-03-16 15:30,16,34.235,34.285,34.2,34.22,182
20110501|2011-03-16 16:00,16,34.235,34.26,34.21,34.26,46
20110501|2011-03-16 17:00,17,34.205,34.215,33.75,33.9,1265
20110501|2011-03-16 17:30,17,33.91,34.085,33.79,33.85,411
20110501|2011-03-16 18:00,17,33.84,33.99,33.805,33.81,244
20110501|2011-03-16 18:30,17,33.805,33.845,33.73,33.78,584
20110501|2011-03-16 19:00,17,33.78,34.045,33.755,34.015,569
20110501|2011-03-16 19:30,17,34.005,34.045,33.85,33.955,295
20110501|2011-03-16 20:00,17,33.975,34.07,33.88,33.955,265
20110501|2011-03-16 20:30,17,33.97,34.025,33.64,33.74,705
20110501|2011-03-16 21:00,17,33.75,33.925,33.74,33.83,317
20110501|2011-03-16 21:30,17,33.82,33.925,33.82,33.855,180
20110501|2011-03-16 22:00,17,33.83,33.845,33.75,33.825,334
20110501|2011-03-16 22:30,17,33.825,33.97,33.77,33.96,279
20110501|2011-03-16 23:00,17,33.945,33.99,33.88,33.975,161
20110501|2011-03-16 23:30,17,33.975,34.13,33.97,34.105,543
20110501|2011-03-17 00:00,17,34.095,34.14,34.06,34.08,143
20110501|2011-03-17 00:30,17,34.08,34.115,34.03,34.075,176
20110501|2011-03-17 01:00,17,34.075,34.16,34.075,34.1,163
20110501|2011-03-17 01:30,17,34.12,34.12,33.985,34.015,174
20110501|2011-03-17 02:00,17,33.99,34.24,33.985,34.205,570
20110501|2011-03-17 02:30,17,34.21,34.295,34.155,34.195,679
20110501|2011-03-17 03:00,17,34.19,34.22,34.155,34.175,395
20110501|2011-03-17 03:30,17,34.18,34.44,34.09,34.43,1066
20110501|2011-03-17 04:00,17,34.435,34.435,34.335,34.395,655
20110501|2011-03-17 04:30,17,34.4,34.53,34.39,34.495,919
20110501|2011-03-17 05:00,17,34.51,34.62,34.5,34.57,729
20110501|2011-03-17 05:30,17,34.565,34.58,34.38,34.405,862
20110501|2011-03-17 06:00,17,34.42,34.505,34.325,34.365,554
20110501|2011-03-17 06:30,17,34.375,34.525,34.36,34.47,675
20110501|2011-03-17 07:00,17,34.475,34.59,34.425,34.5,1662
20110501|2011-03-17 07:30,17,34.5,34.535,34.23,34.46,4336
20110501|2011-03-17 08:00,17,34.45,34.525,34.29,34.365,2144
20110501|2011-03-17 08:30,17,34.37,34.435,34.145,34.43,4515
20110501|2011-03-17 09:00,17,34.435,34.695,34.375,34.57,4081
20110501|2011-03-17 09:30,17,34.575,34.63,34.475,34.575,2618
20110501|2011-03-17 10:00,17,34.575,34.64,34.305,34.305,2712
20110501|2011-03-17 10:30,17,34.305,34.36,34.185,34.29,2766
20110501|2011-03-17 11:00,17,34.28,34.42,34.265,34.325,1647
20110501|2011-03-17 11:30,17,34.33,34.36,34.065,34.09,3133
20110501|2011-03-17 12:00,17,34.085,34.315,34.08,34.265,2650
20110501|2011-03-17 12:30,17,34.265,34.3,34.2,34.29,1172
20110501|2011-03-17 13:00,17,34.29,34.395,34.265,34.3,1079
20110501|2011-03-17 13:30,17,34.3,34.475,34.295,34.41,775
20110501|2011-03-17 14:00,17,34.41,34.41,34.335,34.345,394
20110501|2011-03-17 14:30,17,34.355,34.415,34.295,34.315,387
20110501|2011-03-17 15:00,17,34.335,34.375,34.3,34.345,147
20110501|2011-03-17 15:30,17,34.35,34.395,34.24,34.25,253
20110501|2011-03-17 16:00,17,34.255,34.265,34.23,34.23,48
20110501|2011-03-17 17:00,18,34.28,34.36,34.24,34.3,157
20110501|2011-03-17 17:30,18,34.325,34.595,34.285,34.56,562
20110501|2011-03-17 18:00,18,34.55,34.555,34.45,34.5,137
20110501|2011-03-17 18:30,18,34.52,34.535,34.385,34.465,256
20110501|2011-03-17 19:00,18,34.475,34.66,34.45,34.645,875
20110501|2011-03-17 19:30,18,34.635,34.66,34.56,34.605,517
20110501|2011-03-17 20:00,18,34.605,34.8,34.53,34.785,1091
20110501|2011-03-17 20:30,18,34.785,34.8,34.69,34.76,572
20110501|2011-03-17 21:00,18,34.75,34.815,34.725,34.78,377
20110501|2011-03-17 21:30,18,34.78,34.8,34.665,34.725,256
20110501|2011-03-17 22:00,18,34.715,34.9,34.715,34.895,545
20110501|2011-03-17 22:30,18,34.9,34.91,34.82,34.88,400
20110501|2011-03-17 23:00,18,34.88,34.91,34.8,34.8,339
20110501|2011-03-17 23:30,18,34.805,34.845,34.745,34.815,385
20110501|2011-03-18 00:00,18,34.82,34.88,34.75,34.755,236
20110501|2011-03-18 00:30,18,34.75,34.81,34.74,34.795,207
20110501|2011-03-18 01:00,18,34.795,34.835,34.765,34.78,176
20110501|2011-03-18 01:30,18,34.785,34.795,34.715,34.79,466
20110501|2011-03-18 02:00,18,34.785,34.93,34.785,34.89,566
20110501|2011-03-18 02:30,18,34.89,34.93,34.83,34.855,189
20110501|2011-03-18 03:00,18,34.86,34.975,34.855,34.945,929
20110501|2011-03-18 03:30,18,34.95,34.955,34.75,34.82,875
20110501|2011-03-18 04:00,18,34.82,34.86,34.69,34.8,505
20110501|2011-03-18 04:30,18,34.79,34.875,34.765,34.875,201
20110501|2011-03-18 05:00,18,34.87,34.975,34.78,34.84,994
20110501|2011-03-18 05:30,18,34.84,34.91,34.76,34.875,497
20110501|2011-03-18 06:00,18,34.87,34.875,34.77,34.825,604
20110501|2011-03-18 06:30,18,34.84,35.065,34.8,35.02,1598
20110501|2011-03-18 07:00,18,35.03,35.345,35.025,35.32,4867
20110501|2011-03-18 07:30,18,35.32,35.425,34.96,35.055,6067
20110501|2011-03-18 08:00,18,35.06,35.145,34.835,34.955,2962
20110501|2011-03-18 08:30,18,34.96,35.13,34.9,35.06,2769
20110501|2011-03-18 09:00,18,35.055,35.275,35,35.27,2415
20110501|2011-03-18 09:30,18,35.27,35.28,35.045,35.17,2391
20110501|2011-03-18 10:00,18,35.165,35.21,34.95,35.07,2334
20110501|2011-03-18 10:30,18,35.065,35.09,35.025,35.07,856
20110501|2011-03-18 11:00,18,35.07,35.17,35.05,35.105,1485
20110501|2011-03-18 11:30,18,35.11,35.15,35.06,35.105,922
20110501|2011-03-18 12:00,18,35.1,35.1,34.95,35.06,2471
20110501|2011-03-18 12:30,18,35.055,35.13,35.015,35.125,687
20110501|2011-03-18 13:00,18,35.125,35.14,35.06,35.125,569
20110501|2011-03-18 13:30,18,35.12,35.13,35.03,35.045,636
20110501|2011-03-18 14:00,18,35.055,35.1,35.03,35.085,1377
20110501|2011-03-18 14:30,18,35.085,35.15,35.085,35.13,461
20110501|2011-03-18 15:00,18,35.12,35.295,35.08,35.285,482
20110501|2011-03-18 15:30,18,35.28,35.295,35.24,35.26,203
20110501|2011-03-18 16:00,18,35.26,35.29,35.26,35.275,58
20110501|2011-03-20 17:00,21,35.355,35.785,35.355,35.68,1785
20110501|2011-03-20 17:30,21,35.685,35.75,35.63,35.68,323
20110501|2011-03-20 18:00,21,35.68,35.75,35.58,35.685,319
20110501|2011-03-20 18:30,21,35.69,35.755,35.655,35.655,220
20110501|2011-03-20 19:00,21,35.68,35.86,35.605,35.825,548
20110501|2011-03-20 19:30,21,35.825,35.85,35.805,35.82,203
20110501|2011-03-20 20:00,21,35.83,35.875,35.76,35.85,302
20110501|2011-03-20 20:30,21,35.855,35.905,35.84,35.88,263
20110501|2011-03-20 21:00,21,35.885,35.975,35.885,35.925,381
20110501|2011-03-20 21:30,21,35.92,35.92,35.785,35.785,431
20110501|2011-03-20 22:00,21,35.785,35.925,35.78,35.83,225
20110501|2011-03-20 22:30,21,35.845,35.925,35.8,35.865,188
20110501|2011-03-20 23:00,21,35.87,35.87,35.77,35.775,139
20110501|2011-03-20 23:30,21,35.77,35.815,35.7,35.71,400
20110501|2011-03-21 00:00,21,35.705,35.765,35.705,35.765,180
20110501|2011-03-21 00:30,21,35.77,35.815,35.72,35.77,246
20110501|2011-03-21 01:00,21,35.775,35.855,35.77,35.81,193
20110501|2011-03-21 01:30,21,35.815,35.835,35.76,35.78,112
20110501|2011-03-21 02:00,21,35.78,35.895,35.78,35.82,297
20110501|2011-03-21 02:30,21,35.83,35.865,35.735,35.77,240
20110501|2011-03-21 03:00,21,35.75,35.78,35.685,35.73,481
20110501|2011-03-21 03:30,21,35.72,35.765,35.64,35.72,670
20110501|2011-03-21 04:00,21,35.73,35.755,35.685,35.755,349
20110501|2011-03-21 04:30,21,35.76,35.81,35.73,35.765,431
20110501|2011-03-21 05:00,21,35.76,35.86,35.735,35.805,393
20110501|2011-03-21 05:30,21,35.805,35.885,35.79,35.87,383
20110501|2011-03-21 06:00,21,35.855,35.995,35.825,35.95,894
20110501|2011-03-21 06:30,21,35.95,36.18,35.92,36.14,1900
20110501|2011-03-21 07:00,21,36.14,36.175,35.995,36.05,3177
20110501|2011-03-21 07:30,21,36.045,36.115,35.94,35.97,2247
20110501|2011-03-21 08:00,21,35.975,36.05,35.82,35.855,2079
20110501|2011-03-21 08:30,21,35.86,35.945,35.73,35.835,3427
20110501|2011-03-21 09:00,21,35.835,36.045,35.83,35.875,3501
20110501|2011-03-21 09:30,21,35.875,35.97,35.835,35.965,1244
20110501|2011-03-21 10:00,21,35.97,36.15,35.87,35.96,3549
20110501|2011-03-21 10:30,21,35.97,36.075,35.925,36.075,1310
20110501|2011-03-21 11:00,21,36.075,36.11,35.985,36.055,1725
20110501|2011-03-21 11:30,21,36.07,36.09,35.925,35.955,1574
20110501|2011-03-21 12:00,21,35.94,36.045,35.88,36.015,2644
20110501|2011-03-21 12:30,21,36.01,36.09,35.97,36.065,1404
20110501|2011-03-21 13:00,21,36.06,36.075,36.015,36.06,1075
20110501|2011-03-21 13:30,21,36.05,36.17,36.04,36.115,966
20110501|2011-03-21 14:00,21,36.12,36.14,36.065,36.12,475
20110501|2011-03-21 14:30,21,36.135,36.275,36.1,36.14,1046
20110501|2011-03-21 15:00,21,36.14,36.17,36.085,36.115,359
20110501|2011-03-21 15:30,21,36.12,36.145,36.09,36.12,161
20110501|2011-03-21 16:00,21,36.11,36.12,36.1,36.1,48
20110501|2011-03-21 17:00,22,36.115,36.155,36.085,36.09,111
20110501|2011-03-21 17:30,22,36.09,36.1,36.06,36.09,77
20110501|2011-03-21 18:00,22,36.08,36.09,36.07,36.07,47
20110501|2011-03-21 18:30,22,36.065,36.09,36.035,36.065,68
20110501|2011-03-21 19:00,22,36.06,36.16,36.055,36.14,183
20110501|2011-03-21 19:30,22,36.115,36.19,36.115,36.175,122
20110501|2011-03-21 20:00,22,36.18,36.2,36.14,36.185,169
20110501|2011-03-21 20:30,22,36.19,36.37,36.185,36.27,1042
20110501|2011-03-21 21:00,22,36.235,36.28,36.23,36.265,134
20110501|2011-03-21 21:30,22,36.265,36.295,36.26,36.27,163
20110501|2011-03-21 22:00,22,36.29,36.305,36.24,36.255,119
20110501|2011-03-21 22:30,22,36.255,36.265,36.185,36.21,166
20110501|2011-03-21 23:00,22,36.21,36.23,36.185,36.19,117
20110501|2011-03-21 23:30,22,36.19,36.23,36.085,36.125,363
20110501|2011-03-22 00:00,22,36.12,36.17,36.105,36.15,170
20110501|2011-03-22 00:30,22,36.145,36.15,36.09,36.135,186
20110501|2011-03-22 01:00,22,36.14,36.14,36.055,36.055,233
20110501|2011-03-22 01:30,22,36.07,36.07,35.885,35.98,674
20110501|2011-03-22 02:00,22,35.98,36.065,35.955,36.065,338
20110501|2011-03-22 02:30,22,36.06,36.08,35.975,36,271
20110501|2011-03-22 03:00,22,36,36.115,35.99,36.065,376
20110501|2011-03-22 03:30,22,36.065,36.33,36.045,36.255,1408
20110501|2011-03-22 04:00,22,36.245,36.26,36.15,36.16,758
20110501|2011-03-22 04:30,22,36.175,36.22,36.15,36.175,276
20110501|2011-03-22 05:00,22,36.165,36.17,36.05,36.05,486
20110501|2011-03-22 05:30,22,36.055,36.115,35.965,35.995,841
20110501|2011-03-22 06:00,22,35.995,36.105,35.99,36.065,287
20110501|2011-03-22 06:30,22,36.075,36.1,35.93,35.975,750
20110501|2011-03-22 07:00,22,35.955,36.015,35.805,35.93,2617
20110501|2011-03-22 07:30,22,35.925,35.96,35.815,35.87,2593
20110501|2011-03-22 08:00,22,35.87,35.975,35.76,35.96,3371
20110501|2011-03-22 08:30,22,35.965,36.145,35.91,36.09,4502
20110501|2011-03-22 09:00,22,36.085,36.39,36.045,36.345,5176
20110501|2011-03-22 09:30,22,36.35,36.475,36.305,36.345,6057
20110501|2011-03-22 10:00,22,36.345,36.425,36.26,36.265,3597
20110501|2011-03-22 10:30,22,36.265,36.315,36.21,36.285,2716
20110501|2011-03-22 11:00,22,36.29,36.425,36.25,36.39,1921
20110501|2011-03-22 11:30,22,36.39,36.43,36.215,36.26,2488
20110501|2011-03-22 12:00,22,36.255,36.385,36.145,36.345,3174
20110501|2011-03-22 12:30,22,36.34,36.36,36.26,36.27,1274
20110501|2011-03-22 13:00,22,36.275,36.345,36.24,36.285,649
20110501|2011-03-22 13:30,22,36.29,36.405,36.285,36.37,635
20110501|2011-03-22 14:00,22,36.37,36.415,36.35,36.365,541
20110501|2011-03-22 14:30,22,36.37,36.42,36.35,36.405,272
20110501|2011-03-22 15:00,22,36.395,36.41,36.38,36.39,140
20110501|2011-03-22 15:30,22,36.39,36.435,36.34,36.38,248
20110501|2011-03-22 16:00,22,36.38,36.41,36.365,36.38,55
20110501|2011-03-22 17:00,23,36.395,36.43,36.375,36.415,138
20110501|2011-03-22 17:30,23,36.425,36.44,36.36,36.365,93
20110501|2011-03-22 18:00,23,36.36,36.385,36.34,36.37,52
20110501|2011-03-22 18:30,23,36.375,36.38,36.315,36.35,95
20110501|2011-03-22 19:00,23,36.35,36.365,36.22,36.255,238
20110501|2011-03-22 19:30,23,36.25,36.36,36.245,36.305,187
20110501|2011-03-22 20:00,23,36.31,36.315,36.275,36.3,125
20110501|2011-03-22 20:30,23,36.295,36.315,36.29,36.305,129
20110501|2011-03-22 21:00,23,36.31,36.33,36.29,36.32,86
20110501|2011-03-22 21:30,23,36.315,36.315,36.285,36.29,54
20110501|2011-03-22 22:00,23,36.295,36.32,36.295,36.3,94
20110501|2011-03-22 22:30,23,36.3,36.335,36.195,36.26,192
20110501|2011-03-22 23:00,23,36.26,36.26,36.155,36.195,198
20110501|2011-03-22 23:30,23,36.19,36.26,36.19,36.26,158
20110501|2011-03-23 00:00,23,36.26,36.275,36.24,36.255,155
20110501|2011-03-23 00:30,23,36.25,36.26,36.185,36.2,176
20110501|2011-03-23 01:00,23,36.205,36.25,36.15,36.25,203
20110501|2011-03-23 01:30,23,36.24,36.295,36.24,36.28,150
20110501|2011-03-23 02:00,23,36.28,36.35,36.28,36.335,244
20110501|2011-03-23 02:30,23,36.335,36.34,36.22,36.275,237
20110501|2011-03-23 03:00,23,36.275,36.345,36.275,36.325,390
20110501|2011-03-23 03:30,23,36.33,36.445,36.32,36.43,814
20110501|2011-03-23 04:00,23,36.42,36.47,36.395,36.44,797
20110501|2011-03-23 04:30,23,36.44,36.455,36.4,36.405,397
20110501|2011-03-23 05:00,23,36.41,36.475,36.4,36.475,562
20110501|2011-03-23 05:30,23,36.47,36.68,36.47,36.605,2153
20110501|2011-03-23 06:00,23,36.6,36.63,36.515,36.59,680
20110501|2011-03-23 06:30,23,36.595,36.65,36.565,36.605,746
20110501|2011-03-23 07:00,23,36.605,36.625,36.515,36.525,1380
20110501|2011-03-23 07:30,23,36.525,36.62,36.47,36.505,2416
20110501|2011-03-23 08:00,23,36.5,36.5,36.4,36.465,2452
20110501|2011-03-23 08:30,23,36.465,36.595,36.455,36.495,2431
20110501|2011-03-23 09:00,23,36.49,36.69,36.42,36.685,5667
20110501|2011-03-23 09:30,23,36.685,36.885,36.66,36.845,6300
20110501|2011-03-23 10:00,23,36.855,36.88,36.755,36.855,3322
20110501|2011-03-23 10:30,23,36.85,36.96,36.85,36.95,3238
20110501|2011-03-23 11:00,23,36.95,36.975,36.87,36.925,1849
20110501|2011-03-23 11:30,23,36.925,37.21,36.9,37.18,4918
20110501|2011-03-23 12:00,23,37.18,37.29,37.15,37.17,3687
20110501|2011-03-23 12:30,23,37.175,37.245,37.17,37.205,1658
20110501|2011-03-23 13:00,23,37.2,37.22,37.11,37.2,1359
20110501|2011-03-23 13:30,23,37.2,37.33,37.19,37.3,1212
20110501|2011-03-23 14:00,23,37.305,37.38,37.305,37.33,873
20110501|2011-03-23 14:30,23,37.34,37.395,37.335,37.34,610
20110501|2011-03-23 15:00,23,37.355,37.39,37.31,37.345,304
20110501|2011-03-23 15:30,23,37.345,37.4,37.315,37.37,195
20110501|2011-03-23 16:00,23,37.375,37.44,37.37,37.42,157
20110501|2011-03-23 17:00,24,37.415,37.43,37.33,37.38,254
20110501|2011-03-23 17:30,24,37.365,37.38,37.36,37.38,49
20110501|2011-03-23 18:00,24,37.375,37.4,37.35,37.38,105
20110501|2011-03-23 18:30,24,37.365,37.38,37.25,37.31,327
20110501|2011-03-23 19:00,24,37.32,37.34,37.25,37.27,202
20110501|2011-03-23 19:30,24,37.28,37.315,37.255,37.29,148
20110501|2011-03-23 20:00,24,37.295,37.33,37.285,37.325,151
20110501|2011-03-23 20:30,24,37.32,37.32,37.21,37.24,356
20110501|2011-03-23 21:00,24,37.24,37.3,37.24,37.3,101
20110501|2011-03-23 21:30,24,37.3,37.31,37.255,37.275,100
20110501|2011-03-23 22:00,24,37.265,37.275,37.25,37.275,55
20110501|2011-03-23 22:30,24,37.28,37.3,37.27,37.3,58
20110501|2011-03-23 23:00,24,37.305,37.325,37.295,37.31,91
20110501|2011-03-23 23:30,24,37.31,37.33,37.25,37.27,162
20110501|2011-03-24 00:00,24,37.27,37.335,37.265,37.32,141
20110501|2011-03-24 00:30,24,37.315,37.325,37.255,37.29,228
20110501|2011-03-24 01:00,24,37.285,37.305,37.26,37.3,159
20110501|2011-03-24 01:30,24,37.295,37.295,37.245,37.25,146
20110501|2011-03-24 02:00,24,37.25,37.29,37.2,37.24,344
20110501|2011-03-24 02:30,24,37.235,37.335,37.215,37.33,285
20110501|2011-03-24 03:00,24,37.33,37.61,37.29,37.5,2308
20110501|2011-03-24 03:30,24,37.505,37.54,37.47,37.5,541
20110501|2011-03-24 04:00,24,37.505,37.675,37.505,37.61,1293
20110501|2011-03-24 04:30,24,37.62,37.645,37.53,37.595,726
20110501|2011-03-24 05:00,24,37.595,37.725,37.555,37.705,870
20110501|2011-03-24 05:30,24,37.705,37.86,37.65,37.825,1556
20110501|2011-03-24 06:00,24,37.83,37.86,37.73,37.805,955
20110501|2011-03-24 06:30,24,37.815,37.88,37.73,37.79,1627
20110501|2011-03-24 07:00,24,37.79,37.825,37.575,37.675,2420
20110501|2011-03-24 07:30,24,37.675,37.72,37.59,37.65,2126
20110501|2011-03-24 08:00,24,37.65,37.795,37.615,37.705,2867
20110501|2011-03-24 08:30,24,37.715,37.925,37.61,37.9,4455
20110501|2011-03-24 09:00,24,37.9,37.9,37.66,37.835,4491
20110501|2011-03-24 09:30,24,37.84,38.18,37.8,38.095,7934
20110501|2011-03-24 10:00,24,38.09,38.125,37.98,38.035,4456
20110501|2011-03-24 10:30,24,38.035,38.08,37.985,38.07,2303
20110501|2011-03-24 11:00,24,38.06,38.135,38.025,38.07,2052
20110501|2011-03-24 11:30,24,38.055,38.085,37.425,37.47,9547
20110501|2011-03-24 12:00,24,37.465,37.585,37.26,37.47,10489
20110501|2011-03-24 12:30,24,37.465,37.53,37.23,37.45,4774
20110501|2011-03-24 13:00,24,37.455,37.545,37.4,37.465,1522
20110501|2011-03-24 13:30,24,37.45,37.67,37.38,37.43,2707
20110501|2011-03-24 14:00,24,37.42,37.43,36.85,36.9,5446
20110501|2011-03-24 14:30,24,36.91,37.095,36.91,37.035,2251
20110501|2011-03-24 15:00,24,37.03,37.14,37,37.135,518
20110501|2011-03-24 15:30,24,37.145,37.2,37.135,37.155,253
20110501|2011-03-24 16:00,24,37.16,37.19,37.15,37.17,69
20110501|2011-03-24 17:00,25,37.16,37.465,37.155,37.39,874
20110501|2011-03-24 17:30,25,37.39,37.47,37.365,37.445,303
20110501|2011-03-24 18:00,25,37.435,37.46,37.285,37.31,294
20110501|2011-03-24 18:30,25,37.31,37.35,37.27,37.29,203
20110501|2011-03-24 19:00,25,37.305,37.35,37.295,37.31,96
20110501|2011-03-24 19:30,25,37.31,37.365,37.295,37.35,67
20110501|2011-03-24 20:00,25,37.365,37.415,37.35,37.41,156
20110501|2011-03-24 20:30,25,37.405,37.46,37.36,37.405,214
20110501|2011-03-24 21:00,25,37.405,37.425,37.37,37.38,160
20110501|2011-03-24 21:30,25,37.39,37.4,37.335,37.395,130
20110501|2011-03-24 22:00,25,37.37,37.45,37.335,37.415,151
20110501|2011-03-24 22:30,25,37.415,37.455,37.4,37.45,118
20110501|2011-03-24 23:00,25,37.46,37.465,37.4,37.42,88
20110501|2011-03-24 23:30,25,37.42,37.54,37.42,37.5,484
20110501|2011-03-25 00:00,25,37.495,37.5,37.425,37.455,161
20110501|2011-03-25 00:30,25,37.455,37.505,37.44,37.485,121
20110501|2011-03-25 01:00,25,37.5,37.565,37.47,37.515,200
20110501|2011-03-25 01:30,25,37.515,37.64,37.5,37.64,454
20110501|2011-03-25 02:00,25,37.64,37.64,37.515,37.575,465
20110501|2011-03-25 02:30,25,37.575,37.65,37.57,37.585,421
20110501|2011-03-25 03:00,25,37.58,37.585,37.42,37.505,1037
20110501|2011-03-25 03:30,25,37.5,37.59,37.46,37.465,817
20110501|2011-03-25 04:00,25,37.465,37.545,37.42,37.48,600
20110501|2011-03-25 04:30,25,37.47,37.49,37.435,37.455,388
20110501|2011-03-25 05:00,25,37.45,37.55,37.43,37.52,474
20110501|2011-03-25 05:30,25,37.505,37.55,37.49,37.505,158
20110501|2011-03-25 06:00,25,37.5,37.705,37.5,37.695,1403
20110501|2011-03-25 06:30,25,37.695,37.795,37.59,37.795,1580
20110501|2011-03-25 07:00,25,37.785,37.79,37.465,37.545,2288
20110501|2011-03-25 07:30,25,37.54,37.615,37.365,37.39,3097
20110501|2011-03-25 08:00,25,37.375,37.55,37.325,37.53,2478
20110501|2011-03-25 08:30,25,37.51,37.515,37.245,37.465,5090
20110501|2011-03-25 09:00,25,37.455,37.655,37.455,37.605,3984
20110501|2011-03-25 09:30,25,37.605,37.735,37.48,37.63,2962
20110501|2011-03-25 10:00,25,37.63,37.705,37.39,37.445,4122
20110501|2011-03-25 10:30,25,37.44,37.535,37.365,37.52,2082
20110501|2011-03-25 11:00,25,37.52,37.58,37.26,37.28,2941
20110501|2011-03-25 11:30,25,37.285,37.29,36.88,37.03,9837
20110501|2011-03-25 12:00,25,37.035,37.14,36.93,37.075,2829
20110501|2011-03-25 12:30,25,37.08,37.245,37.07,37.185,2547
20110501|2011-03-25 13:00,25,37.185,37.31,37.08,37.17,2464
20110501|2011-03-25 13:30,25,37.165,37.3,37.14,37.225,2269
20110501|2011-03-25 14:00,25,37.225,37.26,37.185,37.23,1443
20110501|2011-03-25 14:30,25,37.245,37.285,37.19,37.26,378
20110501|2011-03-25 15:00,25,37.26,37.275,37.21,37.26,183
20110501|2011-03-25 15:30,25,37.25,37.415,37.235,37.35,294
20110501|2011-03-25 16:00,25,37.34,37.39,37.315,37.345,91
20110501|2011-03-27 17:00,28,37.34,37.43,37.055,37.32,737
20110501|2011-03-27 17:30,28,37.315,37.33,37.085,37.145,470
20110501|2011-03-27 18:00,28,37.15,37.21,37.1,37.155,335
20110501|2011-03-27 18:30,28,37.15,37.175,37.105,37.175,190
20110501|2011-03-27 19:00,28,37.165,37.22,37.025,37.13,493
20110501|2011-03-27 19:30,28,37.13,37.155,37.115,37.14,168
20110501|2011-03-27 20:00,28,37.14,37.245,37.135,37.22,212
20110501|2011-03-27 20:30,28,37.23,37.345,37.22,37.3,363
20110501|2011-03-27 21:00,28,37.3,37.3,37.21,37.225,268
20110501|2011-03-27 21:30,28,37.225,37.23,37.16,37.19,174
20110501|2011-03-27 22:00,28,37.18,37.205,37.135,37.135,95
20110501|2011-03-27 22:30,28,37.14,37.2,37.135,37.19,155
20110501|2011-03-27 23:00,28,37.18,37.2,37.15,37.17,74
20110501|2011-03-27 23:30,28,37.165,37.17,37.04,37.075,375
20110501|2011-03-28 00:00,28,37.085,37.095,37.03,37.035,307
20110501|2011-03-28 00:30,28,37.04,37.045,36.965,37,526
20110501|2011-03-28 01:00,28,37,37.13,37,37.04,320
20110501|2011-03-28 01:30,28,37.04,37.09,36.95,36.95,524
20110501|2011-03-28 02:00,28,36.955,36.955,36.63,36.705,2590
20110501|2011-03-28 02:30,28,36.715,36.78,36.63,36.75,983
20110501|2011-03-28 03:00,28,36.74,36.79,36.69,36.74,629
20110501|2011-03-28 03:30,28,36.74,36.78,36.73,36.745,277
20110501|2011-03-28 04:00,28,36.745,36.92,36.73,36.865,642
20110501|2011-03-28 04:30,28,36.86,36.895,36.835,36.845,465
20110501|2011-03-28 05:00,28,36.85,36.855,36.705,36.72,795
20110501|2011-03-28 05:30,28,36.72,36.78,36.67,36.7,994
20110501|2011-03-28 06:00,28,36.69,36.72,36.605,36.66,1204
20110501|2011-03-28 06:30,28,36.65,36.695,36.51,36.55,1383
20110501|2011-03-28 07:00,28,36.565,36.58,36.435,36.515,2115
20110501|2011-03-28 07:30,28,36.525,36.68,36.495,36.675,1827
20110501|2011-03-28 08:00,28,36.67,36.685,36.55,36.645,1513
20110501|2011-03-28 08:30,28,36.65,37.01,36.63,36.935,5982
20110501|2011-03-28 09:00,28,36.94,37.04,36.82,36.96,4332
20110501|2011-03-28 09:30,28,36.95,37.075,36.77,36.855,4058
20110501|2011-03-28 10:00,28,36.845,37.05,36.795,37.03,1926
20110501|2011-03-28 10:30,28,37.025,37.2,36.965,37.195,3271
20110501|2011-03-28 11:00,28,37.2,37.205,37.085,37.085,1886
20110501|2011-03-28 11:30,28,37.08,37.11,36.95,37.015,1722
20110501|2011-03-28 12:00,28,37.01,37.12,36.97,37.075,1747
20110501|2011-03-28 12:30,28,37.08,37.25,37.065,37.205,1733
20110501|2011-03-28 13:00,28,37.21,37.225,37.08,37.115,1947
20110501|2011-03-28 13:30,28,37.115,37.17,37.075,37.09,1498
20110501|2011-03-28 14:00,28,37.09,37.2,37.09,37.15,373
20110501|2011-03-28 14:30,28,37.16,37.2,37.05,37.08,810
20110501|2011-03-28 15:00,28,37.09,37.15,37.045,37.15,253
20110501|2011-03-28 15:30,28,37.145,37.17,37.105,37.15,96
20110501|2011-03-28 16:00,28,37.16,37.175,37.14,37.175,43
20110501|2011-03-28 17:00,29,37.17,37.25,37.145,37.23,262
20110501|2011-03-28 17:30,29,37.22,37.235,37.155,37.18,108
20110501|2011-03-28 18:00,29,37.185,37.19,37.085,37.135,105
20110501|2011-03-28 18:30,29,37.135,37.15,37.065,37.12,142
20110501|2011-03-28 19:00,29,37.14,37.15,37.01,37.02,311
20110501|2011-03-28 19:30,29,37.03,37.03,36.88,36.92,503
20110501|2011-03-28 20:00,29,36.925,36.99,36.855,36.895,324
20110501|2011-03-28 20:30,29,36.89,37.01,36.87,37,272
20110501|2011-03-28 21:00,29,37,37,36.9,36.9,176
20110501|2011-03-28 21:30,29,36.895,36.935,36.855,36.87,116
20110501|2011-03-28 22:00,29,36.895,36.96,36.88,36.925,46
20110501|2011-03-28 22:30,29,36.94,37.01,36.935,36.96,186
20110501|2011-03-28 23:00,29,36.95,37.03,36.95,37.025,129
20110501|2011-03-28 23:30,29,37.03,37.04,37.015,37.04,275
20110501|2011-03-29 00:00,29,37.035,37.04,37,37.03,149
20110501|2011-03-29 00:30,29,37.025,37.115,37.015,37.09,426
20110501|2011-03-29 01:00,29,37.09,37.1,36.985,37.03,355
20110501|2011-03-29 01:30,29,37.035,37.07,36.985,36.99,405
20110501|2011-03-29 02:00,29,37,37.055,36.98,37.04,360
20110501|2011-03-29 02:30,29,37.035,37.055,36.86,36.86,535
20110501|2011-03-29 03:00,29,36.855,36.905,36.74,36.85,1234
20110501|2011-03-29 03:30,29,36.855,36.87,36.75,36.815,607
20110501|2011-03-29 04:00,29,36.82,36.82,36.61,36.635,1968
20110501|2011-03-29 04:30,29,36.63,36.645,36.565,36.62,1443
20110501|2011-03-29 05:00,29,36.625,36.68,36.53,36.57,889
20110501|2011-03-29 05:30,29,36.58,36.66,36.55,36.6,631
20110501|2011-03-29 06:00,29,36.605,36.78,36.585,36.755,1112
20110501|2011-03-29 06:30,29,36.76,36.8,36.67,36.72,990
20110501|2011-03-29 07:00,29,36.715,36.85,36.64,36.83,1362
20110501|2011-03-29 07:30,29,36.83,36.91,36.79,36.85,2199
20110501|2011-03-29 08:00,29,36.855,36.96,36.815,36.89,2210
20110501|2011-03-29 08:30,29,36.87,36.905,36.72,36.84,3499
20110501|2011-03-29 09:00,29,36.84,37.025,36.835,36.96,4562
20110501|2011-03-29 09:30,29,36.96,37.1,36.92,37.05,3372
20110501|2011-03-29 10:00,29,37.05,37.185,37.025,37.15,2559
20110501|2011-03-29 10:30,29,37.15,37.22,37.07,37.135,2980
20110501|2011-03-29 11:00,29,37.14,37.15,36.97,36.97,1222
20110501|2011-03-29 11:30,29,36.97,37.03,36.845,36.91,2966
20110501|2011-03-29 12:00,29,36.91,37.075,36.9,37.02,2649
20110501|2011-03-29 12:30,29,37.015,37.06,36.945,37.05,847
20110501|2011-03-29 13:00,29,37.05,37.085,36.995,37.045,882
20110501|2011-03-29 13:30,29,37.05,37.06,36.97,37,856
20110501|2011-03-29 14:00,29,37.005,37.035,36.95,37.035,351
20110501|2011-03-29 14:30,29,37.025,37.1,37.025,37.07,456
20110501|2011-03-29 15:00,29,37.07,37.09,37.04,37.05,168
20110501|2011-03-29 15:30,29,37.05,37.085,37.04,37.08,69
20110501|2011-03-29 16:00,29,37.08,37.14,37.07,37.13,90
20110501|2011-03-29 17:00,30,37.125,37.19,37.02,37.04,277
20110501|2011-03-29 17:30,30,37.045,37.065,37.015,37.025,108
20110501|2011-03-29 18:00,30,37.025,37.1,37,37.08,131
20110501|2011-03-29 18:30,30,37.085,37.1,37.03,37.04,96
20110501|2011-03-29 19:00,30,37.045,37.12,37.025,37.075,80
20110501|2011-03-29 19:30,30,37.08,37.175,37.08,37.12,217
20110501|2011-03-29 20:00,30,37.115,37.185,37.11,37.18,94
20110501|2011-03-29 20:30,30,37.18,37.18,36.975,36.99,390
20110501|2011-03-29 21:00,30,36.985,37,36.9,36.95,375
20110501|2011-03-29 21:30,30,36.95,37.01,36.95,36.99,131
20110501|2011-03-29 22:00,30,36.98,37.03,36.965,37.03,115
20110501|2011-03-29 22:30,30,37.03,37.03,36.925,37.02,176
20110501|2011-03-29 23:00,30,37.025,37.08,37,37.065,87
20110501|2011-03-29 23:30,30,37.065,37.14,37.05,37.11,191
20110501|2011-03-30 00:00,30,37.12,37.34,37.1,37.32,790
20110501|2011-03-30 00:30,30,37.32,37.39,37.255,37.345,832
20110501|2011-03-30 01:00,30,37.35,37.38,37.285,37.29,429
20110501|2011-03-30 01:30,30,37.31,37.31,37.21,37.28,542
20110501|2011-03-30 02:00,30,37.285,37.39,37.285,37.32,616
20110501|2011-03-30 02:30,30,37.335,37.515,37.335,37.435,1515
20110501|2011-03-30 03:00,30,37.445,37.48,37.42,37.445,493
20110501|2011-03-30 03:30,30,37.44,37.46,37.32,37.36,774
20110501|2011-03-30 04:00,30,37.36,37.395,37.32,37.38,328
20110501|2011-03-30 04:30,30,37.375,37.375,37.275,37.28,358
20110501|2011-03-30 05:00,30,37.29,37.435,37.285,37.39,443
20110501|2011-03-30 05:30,30,37.38,37.535,37.38,37.46,807
20110501|2011-03-30 06:00,30,37.47,37.66,37.47,37.585,1656
20110501|2011-03-30 06:30,30,37.58,37.64,37.52,37.59,1111
20110501|2011-03-30 07:00,30,37.595,37.755,37.565,37.69,2882
20110501|2011-03-30 07:30,30,37.695,37.77,37.625,37.655,3780
20110501|2011-03-30 08:00,30,37.65,37.72,37.585,37.62,2016
20110501|2011-03-30 08:30,30,37.62,37.62,37.525,37.57,2852
20110501|2011-03-30 09:00,30,37.565,37.66,37.21,37.26,5639
20110501|2011-03-30 09:30,30,37.255,37.395,37.16,37.315,6459
20110501|2011-03-30 10:00,30,37.315,37.335,36.98,37.145,8048
20110501|2011-03-30 10:30,30,37.145,37.36,37.145,37.33,2887
20110501|2011-03-30 11:00,30,37.33,37.465,37.3,37.46,2355
20110501|2011-03-30 11:30,30,37.47,37.56,37.365,37.475,3332
20110501|2011-03-30 12:00,30,37.48,37.535,37.4,37.495,1706
20110501|2011-03-30 12:30,30,37.5,37.585,37.465,37.475,1415
20110501|2011-03-30 13:00,30,37.475,37.54,37.425,37.45,974
20110501|2011-03-30 13:30,30,37.46,37.495,37.4,37.405,1034
20110501|2011-03-30 14:00,30,37.4,37.43,37.335,37.35,555
20110501|2011-03-30 14:30,30,37.355,37.455,37.355,37.43,333
20110501|2011-03-30 15:00,30,37.425,37.45,37.365,37.445,144
20110501|2011-03-30 15:30,30,37.445,37.48,37.42,37.455,194
20110501|2011-03-30 16:00,30,37.44,37.48,37.435,37.48,37
20110501|2011-03-30 17:00,31,37.445,37.495,37.395,37.46,142
20110501|2011-03-30 17:30,31,37.465,37.48,37.43,37.445,80
20110501|2011-03-30 18:00,31,37.44,37.445,37.375,37.385,71
20110501|2011-03-30 18:30,31,37.385,37.445,37.38,37.425,84
20110501|2011-03-30 19:00,31,37.425,37.455,37.375,37.44,72
20110501|2011-03-30 19:30,31,37.45,37.485,37.435,37.475,131
20110501|2011-03-30 20:00,31,37.465,37.57,37.46,37.565,182
20110501|2011-03-30 20:30,31,37.565,37.63,37.55,37.585,242
20110501|2011-03-30 21:00,31,37.58,37.635,37.565,37.635,153
20110501|2011-03-30 21:30,31,37.625,37.725,37.585,37.725,457
20110501|2011-03-30 22:00,31,37.725,37.74,37.62,37.635,220
20110501|2011-03-30 22:30,31,37.645,37.71,37.64,37.705,131
20110501|2011-03-30 23:00,31,37.685,37.71,37.645,37.65,150
20110501|2011-03-30 23:30,31,37.65,37.725,37.64,37.64,171
20110501|2011-03-31 00:00,31,37.64,37.665,37.575,37.66,275
20110501|2011-03-31 00:30,31,37.65,37.65,37.605,37.645,125
20110501|2011-03-31 01:00,31,37.63,37.69,37.59,37.68,670
20110501|2011-03-31 01:30,31,37.675,37.89,37.65,37.8,862
20110501|2011-03-31 02:00,31,37.8,37.89,37.755,37.775,653
20110501|2011-03-31 02:30,31,37.78,37.81,37.685,37.795,547
20110501|2011-03-31 03:00,31,37.795,37.795,37.72,37.725,285
20110501|2011-03-31 03:30,31,37.725,37.86,37.67,37.825,430
20110501|2011-03-31 04:00,31,37.84,37.86,37.76,37.8,376
20110501|2011-03-31 04:30,31,37.785,37.83,37.635,37.705,698
20110501|2011-03-31 05:00,31,37.705,37.725,37.605,37.655,443
20110501|2011-03-31 05:30,31,37.66,37.88,37.66,37.865,741
20110501|2011-03-31 06:00,31,37.875,37.9,37.745,37.8,1046
20110501|2011-03-31 06:30,31,37.805,37.825,37.72,37.73,475
20110501|2011-03-31 07:00,31,37.725,37.78,37.67,37.685,1296
20110501|2011-03-31 07:30,31,37.69,37.77,37.61,37.7,2586
20110501|2011-03-31 08:00,31,37.695,37.915,37.685,37.84,4880
20110501|2011-03-31 08:30,31,37.845,37.945,37.76,37.93,3421
20110501|2011-03-31 09:00,31,37.93,37.98,37.82,37.855,3155
20110501|2011-03-31 09:30,31,37.85,37.85,37.47,37.71,6085
20110501|2011-03-31 10:00,31,37.71,37.775,37.61,37.725,2276
20110501|2011-03-31 10:30,31,37.73,37.755,37.575,37.68,1981
20110501|2011-03-31 11:00,31,37.675,37.735,37.575,37.695,1742
20110501|2011-03-31 11:30,31,37.695,37.745,37.615,37.735,1108
20110501|2011-03-31 12:00,31,37.73,37.91,37.73,37.84,3895
20110501|2011-03-31 12:30,31,37.835,37.845,37.77,37.815,1003
20110501|2011-03-31 13:00,31,37.81,37.85,37.71,37.765,830
20110501|2011-03-31 13:30,31,37.755,37.8,37.705,37.785,475
20110501|2011-03-31 14:00,31,37.78,37.83,37.755,37.825,246
20110501|2011-03-31 14:30,31,37.83,37.83,37.67,37.695,442
20110501|2011-03-31 15:00,31,37.685,37.73,37.595,37.665,428
20110501|2011-03-31 15:30,31,37.665,37.695,37.55,37.68,434
20110501|2011-03-31 16:00,31,37.66,37.68,37.615,37.675,98
20110501|2011-03-31 17:00,1,37.7,37.725,37.605,37.65,301
20110501|2011-03-31 17:30,1,37.66,37.705,37.635,37.65,108
20110501|2011-03-31 18:00,1,37.65,37.735,37.625,37.63,250
20110501|2011-03-31 18:30,1,37.635,37.69,37.635,37.67,136
20110501|2011-03-31 19:00,1,37.655,37.825,37.65,37.78,448
20110501|2011-03-31 19:30,1,37.785,37.785,37.675,37.71,211
20110501|2011-03-31 20:00,1,37.705,37.72,37.49,37.52,635
20110501|2011-03-31 20:30,1,37.515,37.625,37.515,37.625,210
20110501|2011-03-31 21:00,1,37.625,37.69,37.59,37.62,209
20110501|2011-03-31 21:30,1,37.64,37.64,37.585,37.6,73
20110501|2011-03-31 22:00,1,37.595,37.65,37.58,37.635,91
20110501|2011-03-31 22:30,1,37.64,37.67,37.62,37.66,120
20110501|2011-03-31 23:00,1,37.66,37.695,37.62,37.695,72
20110501|2011-03-31 23:30,1,37.69,37.77,37.675,37.705,277
20110501|2011-04-01 00:00,1,37.7,37.72,37.67,37.69,81
20110501|2011-04-01 00:30,1,37.695,37.695,37.645,37.685,213
20110501|2011-04-01 01:00,1,37.685,37.755,37.65,37.705,296
20110501|2011-04-01 01:30,1,37.705,37.795,37.65,37.785,361
20110501|2011-04-01 02:00,1,37.78,37.795,37.7,37.705,521
20110501|2011-04-01 02:30,1,37.705,37.715,37.65,37.7,283
20110501|2011-04-01 03:00,1,37.7,37.715,37.63,37.68,293
20110501|2011-04-01 03:30,1,37.67,37.78,37.665,37.725,333
20110501|2011-04-01 04:00,1,37.715,37.815,37.685,37.75,546
20110501|2011-04-01 04:30,1,37.745,37.745,37.66,37.665,365
20110501|2011-04-01 05:00,1,37.67,37.68,37.605,37.645,450
20110501|2011-04-01 05:30,1,37.645,37.685,37.61,37.645,436
20110501|2011-04-01 06:00,1,37.635,37.69,37.635,37.675,233
20110501|2011-04-01 06:30,1,37.68,37.76,37.66,37.745,524
20110501|2011-04-01 07:00,1,37.755,37.785,37.66,37.72,1395
20110501|2011-04-01 07:30,1,37.705,37.705,37.19,37.375,11008
20110501|2011-04-01 08:00,1,37.37,37.375,37.12,37.31,5492
20110501|2011-04-01 08:30,1,37.315,37.435,37.08,37.135,7678
20110501|2011-04-01 09:00,1,37.14,37.32,37.11,37.285,5115
20110501|2011-04-01 09:30,1,37.29,37.54,37.23,37.485,3386
20110501|2011-04-01 10:00,1,37.485,37.645,37.43,37.615,4852
20110501|2011-04-01 10:30,1,37.615,37.75,37.57,37.695,4145
20110501|2011-04-01 11:00,1,37.69,37.7,37.595,37.65,2029
20110501|2011-04-01 11:30,1,37.65,37.725,37.545,37.705,2429
20110501|2011-04-01 12:00,1,37.7,37.83,37.68,37.73,2896
20110501|2011-04-01 12:30,1,37.72,37.755,37.7,37.72,916
20110501|2011-04-01 13:00,1,37.725,37.85,37.7,37.85,1521
20110501|2011-04-01 13:30,1,37.85,37.875,37.695,37.72,936
20110501|2011-04-01 14:00,1,37.73,37.785,37.71,37.73,372
20110501|2011-04-01 14:30,1,37.745,37.765,37.72,37.765,329
20110501|2011-04-01 15:00,1,37.765,37.78,37.755,37.77,170
20110501|2011-04-01 15:30,1,37.77,37.835,37.755,37.82,148
20110501|2011-04-01 16:00,1,37.815,37.85,37.81,37.84,84
20110501|2011-04-03 17:00,4,37.845,37.9,37.81,37.87,386
20110501|2011-04-03 17:30,4,37.88,37.885,37.86,37.88,65
20110501|2011-04-03 18:00,4,37.88,37.975,37.815,37.955,324
20110501|2011-04-03 18:30,4,37.97,38.04,37.955,38.01,611
20110501|2011-04-03 19:00,4,38,38.05,37.98,38.05,383
20110501|2011-04-03 19:30,4,38.045,38.085,38.02,38.04,296
20110501|2011-04-03 20:00,4,38.045,38.15,38.045,38.11,660
20110501|2011-04-03 20:30,4,38.08,38.115,38.06,38.06,132
20110501|2011-04-03 21:00,4,38.065,38.075,38.035,38.065,180
20110501|2011-04-03 21:30,4,38.065,38.105,38.065,38.08,74
20110501|2011-04-03 22:00,4,38.08,38.1,38.07,38.08,101
20110501|2011-04-03 22:30,4,38.09,38.09,38.02,38.06,131
20110501|2011-04-03 23:00,4,38.06,38.075,38.025,38.03,108
20110501|2011-04-03 23:30,4,38.03,38.035,37.94,37.97,369
20110501|2011-04-04 00:00,4,37.97,38.03,37.965,37.99,176
20110501|2011-04-04 00:30,4,37.985,38.055,37.98,38.045,188
20110501|2011-04-04 01:00,4,38.045,38.085,38.025,38.085,306
20110501|2011-04-04 01:30,4,38.065,38.38,38.06,38.36,1980
20110501|2011-04-04 02:00,4,38.365,38.44,38.32,38.43,1445
20110501|2011-04-04 02:30,4,38.435,38.45,38.345,38.35,668
20110501|2011-04-04 03:00,4,38.36,38.385,38.28,38.335,872
20110501|2011-04-04 03:30,4,38.33,38.445,38.33,38.355,655
20110501|2011-04-04 04:00,4,38.365,38.4,38.3,38.37,408
20110501|2011-04-04 04:30,4,38.355,38.385,38.325,38.35,260
20110501|2011-04-04 05:00,4,38.35,38.44,38.335,38.43,528
20110501|2011-04-04 05:30,4,38.425,38.51,38.4,38.47,905
20110501|2011-04-04 06:00,4,38.47,38.51,38.425,38.49,987
20110501|2011-04-04 06:30,4,38.48,38.52,38.435,38.445,670
20110501|2011-04-04 07:00,4,38.44,38.57,38.4,38.485,1951
20110501|2011-04-04 07:30,4,38.49,38.495,38.405,38.415,1557
20110501|2011-04-04 08:00,4,38.415,38.62,38.36,38.545,4155
20110501|2011-04-04 08:30,4,38.555,38.555,38.395,38.425,2113
20110501|2011-04-04 09:00,4,38.475,38.57,38.375,38.53,2279
20110501|2011-04-04 09:30,4,38.525,38.62,38.4,38.49,2999
20110501|2011-04-04 10:00,4,38.48,38.5,38.42,38.425,1114
20110501|2011-04-04 10:30,4,38.435,38.465,38.29,38.35,2908
20110501|2011-04-04 11:00,4,38.36,38.47,38.305,38.425,1604
20110501|2011-04-04 11:30,4,38.425,38.55,38.39,38.505,2207
20110501|2011-04-04 12:00,4,38.505,38.54,38.455,38.48,1496
20110501|2011-04-04 12:30,4,38.48,38.53,38.455,38.505,1078
20110501|2011-04-04 13:00,4,38.505,38.555,38.48,38.53,597
20110501|2011-04-04 13:30,4,38.525,38.55,38.48,38.495,814
20110501|2011-04-04 14:00,4,38.49,38.545,38.485,38.54,307
20110501|2011-04-04 14:30,4,38.54,38.55,38.505,38.53,558
20110501|2011-04-04 15:00,4,38.545,38.6,38.525,38.56,297
20110501|2011-04-04 15:30,4,38.575,38.61,38.54,38.6,169
20110501|2011-04-04 16:00,4,38.605,38.61,38.565,38.6,111
20110501|2011-04-04 17:00,5,38.595,38.74,38.56,38.72,699
20110501|2011-04-04 17:30,5,38.715,38.735,38.69,38.725,94
20110501|2011-04-04 18:00,5,38.73,38.775,38.68,38.69,267
20110501|2011-04-04 18:30,5,38.69,38.725,38.62,38.655,229
20110501|2011-04-04 19:00,5,38.65,38.74,38.64,38.725,252
20110501|2011-04-04 19:30,5,38.72,38.74,38.7,38.7,227
20110501|2011-04-04 20:00,5,38.705,38.75,38.695,38.745,212
20110501|2011-04-04 20:30,5,38.745,38.77,38.72,38.725,135
20110501|2011-04-04 21:00,5,38.72,38.735,38.67,38.695,173
20110501|2011-04-04 21:30,5,38.7,38.715,38.685,38.685,43
20110501|2011-04-04 22:00,5,38.68,38.695,38.64,38.68,55
20110501|2011-04-04 22:30,5,38.695,38.7,38.63,38.635,71
20110501|2011-04-04 23:00,5,38.64,38.69,38.635,38.665,138
20110501|2011-04-04 23:30,5,38.675,38.775,38.615,38.775,546
20110501|2011-04-05 00:00,5,38.77,38.78,38.74,38.78,183
20110501|2011-04-05 00:30,5,38.78,38.8,38.745,38.79,169
20110501|2011-04-05 01:00,5,38.79,38.79,38.675,38.685,385
20110501|2011-04-05 01:30,5,38.68,38.745,38.63,38.685,387
20110501|2011-04-05 02:00,5,38.685,38.76,38.665,38.74,394
20110501|2011-04-05 02:30,5,38.74,38.75,38.635,38.67,325
20110501|2011-04-05 03:00,5,38.67,38.675,38.475,38.59,1216
20110501|2011-04-05 03:30,5,38.6,38.655,38.565,38.61,655
20110501|2011-04-05 04:00,5,38.6,38.645,38.49,38.5,656
20110501|2011-04-05 04:30,5,38.5,38.57,38.4,38.415,950
20110501|2011-04-05 05:00,5,38.41,38.47,38.295,38.4,2047
20110501|2011-04-05 05:30,5,38.4,38.43,38.17,38.18,1648
20110501|2011-04-05 06:00,5,38.18,38.31,38.07,38.21,2596
20110501|2011-04-05 06:30,5,38.215,38.37,38.13,38.31,1774
20110501|2011-04-05 07:00,5,38.31,38.54,38.3,38.52,2493
20110501|2011-04-05 07:30,5,38.515,38.535,38.42,38.44,1808
20110501|2011-04-05 08:00,5,38.44,38.46,38.26,38.42,3155
20110501|2011-04-05 08:30,5,38.435,38.575,38.42,38.465,3621
20110501|2011-04-05 09:00,5,38.46,38.695,38.385,38.665,4630
20110501|2011-04-05 09:30,5,38.66,38.84,38.63,38.785,6183
20110501|2011-04-05 10:00,5,38.785,39.04,38.765,38.985,8839
20110501|2011-04-05 10:30,5,38.975,39.01,38.9,38.985,3235
20110501|2011-04-05 11:00,5,38.99,39.12,38.93,39.055,3700
20110501|2011-04-05 11:30,5,39.06,39.245,38.985,39.19,3734
20110501|2011-04-05 12:00,5,39.185,39.23,39.12,39.135,2967
20110501|2011-04-05 12:30,5,39.13,39.205,39.12,39.16,1122
20110501|2011-04-05 13:00,5,39.165,39.3,39.085,39.255,2026
20110501|2011-04-05 13:30,5,39.255,39.28,39.16,39.22,1721
20110501|2011-04-05 14:00,5,39.225,39.23,39.15,39.21,891
20110501|2011-04-05 14:30,5,39.205,39.29,39.205,39.29,777
20110501|2011-04-05 15:00,5,39.29,39.33,39.22,39.3,414
20110501|2011-04-05 15:30,5,39.3,39.32,39.25,39.32,221
20110501|2011-04-05 16:00,5,39.32,39.335,39.285,39.29,137
20110501|2011-04-05 17:00,6,39.315,39.335,39.235,39.255,156
20110501|2011-04-05 17:30,6,39.255,39.265,39.17,39.175,234
20110501|2011-04-05 18:00,6,39.18,39.2,39.12,39.195,228
20110501|2011-04-05 18:30,6,39.185,39.22,39.155,39.19,148
20110501|2011-04-05 19:00,6,39.19,39.2,39.12,39.17,205
20110501|2011-04-05 19:30,6,39.185,39.265,39.16,39.22,278
20110501|2011-04-05 20:00,6,39.225,39.255,39.17,39.25,177
20110501|2011-04-05 20:30,6,39.23,39.265,39.2,39.255,201
20110501|2011-04-05 21:00,6,39.22,39.255,39.215,39.215,70
20110501|2011-04-05 21:30,6,39.225,39.41,39.225,39.39,506
20110501|2011-04-05 22:00,6,39.395,39.455,39.38,39.43,384
20110501|2011-04-05 22:30,6,39.43,39.43,39.38,39.4,163
20110501|2011-04-05 23:00,6,39.41,39.44,39.395,39.43,175
20110501|2011-04-05 23:30,6,39.42,39.435,39.365,39.42,266
20110501|2011-04-06 00:00,6,39.42,39.46,39.38,39.39,279
20110501|2011-04-06 00:30,6,39.395,39.415,39.375,39.41,264
20110501|2011-04-06 01:00,6,39.395,39.47,39.36,39.445,656
20110501|2011-04-06 01:30,6,39.45,39.48,39.43,39.475,499
20110501|2011-04-06 02:00,6,39.47,39.49,39.36,39.38,930
20110501|2011-04-06 02:30,6,39.385,39.53,39.36,39.445,1504
20110501|2011-04-06 03:00,6,39.445,39.455,39.325,39.365,774
20110501|2011-04-06 03:30,6,39.36,39.38,39.295,39.34,712
20110501|2011-04-06 04:00,6,39.34,39.395,39.315,39.365,381
20110501|2011-04-06 04:30,6,39.365,39.375,39.32,39.375,283
20110501|2011-04-06 05:00,6,39.37,39.545,39.37,39.485,1011
20110501|2011-04-06 05:30,6,39.485,39.65,39.475,39.65,1489
20110501|2011-04-06 06:00,6,39.645,39.71,39.565,39.615,1670
20110501|2011-04-06 06:30,6,39.61,39.64,39.545,39.575,815
20110501|2011-04-06 07:00,6,39.57,39.68,39.53,39.565,2074
20110501|2011-04-06 07:30,6,39.565,39.655,39.52,39.575,2284
20110501|2011-04-06 08:00,6,39.565,39.625,39.545,39.625,1750
20110501|2011-04-06 08:30,6,39.64,39.755,39.57,39.73,4403
20110501|2011-04-06 09:00,6,39.73,39.785,39.645,39.725,3940
20110501|2011-04-06 09:30,6,39.715,39.77,39.445,39.51,4273
20110501|2011-04-06 10:00,6,39.51,39.545,39.295,39.525,8051
20110501|2011-04-06 10:30,6,39.53,39.575,39.43,39.49,3006
20110501|2011-04-06 11:00,6,39.485,39.495,39.32,39.365,2819
20110501|2011-04-06 11:30,6,39.36,39.415,39.225,39.37,3336
20110501|2011-04-06 12:00,6,39.37,39.43,39.31,39.365,2193
20110501|2011-04-06 12:30,6,39.36,39.46,39.33,39.445,1113
20110501|2011-04-06 13:00,6,39.445,39.55,39.425,39.485,1666
20110501|2011-04-06 13:30,6,39.485,39.59,39.485,39.54,1574
20110501|2011-04-06 14:00,6,39.545,39.64,39.53,39.565,801
20110501|2011-04-06 14:30,6,39.565,39.625,39.555,39.58,758
20110501|2011-04-06 15:00,6,39.59,39.665,39.575,39.66,296
20110501|2011-04-06 15:30,6,39.66,39.69,39.56,39.575,432
20110501|2011-04-06 16:00,6,39.565,39.57,39.49,39.495,158
20110501|2011-04-06 17:00,7,39.505,39.6,39.48,39.575,186
20110501|2011-04-06 17:30,7,39.575,39.575,39.53,39.545,53
20110501|2011-04-06 18:00,7,39.53,39.62,39.525,39.59,76
20110501|2011-04-06 18:30,7,39.575,39.575,39.5,39.505,99
20110501|2011-04-06 19:00,7,39.51,39.515,39.325,39.435,680
20110501|2011-04-06 19:30,7,39.44,39.45,39.36,39.375,150
20110501|2011-04-06 20:00,7,39.38,39.435,39.365,39.39,170
20110501|2011-04-06 20:30,7,39.395,39.495,39.395,39.47,332
20110501|2011-04-06 21:00,7,39.465,39.475,39.405,39.44,140
20110501|2011-04-06 21:30,7,39.42,39.45,39.39,39.395,163
20110501|2011-04-06 22:00,7,39.405,39.435,39.38,39.425,89
20110501|2011-04-06 22:30,7,39.425,39.48,39.395,39.4,125
20110501|2011-04-06 23:00,7,39.4,39.415,39.365,39.375,141
20110501|2011-04-06 23:30,7,39.37,39.415,39.33,39.37,222
20110501|2011-04-07 00:00,7,39.37,39.445,39.36,39.42,146
20110501|2011-04-07 00:30,7,39.435,39.435,39.35,39.38,197
20110501|2011-04-07 01:00,7,39.4,39.4,39.2,39.335,989
20110501|2011-04-07 01:30,7,39.335,39.4,39.25,39.275,519
20110501|2011-04-07 02:00,7,39.28,39.395,39.235,39.39,595
20110501|2011-04-07 02:30,7,39.385,39.48,39.345,39.435,621
20110501|2011-04-07 03:00,7,39.43,39.6,39.4,39.55,945
20110501|2011-04-07 03:30,7,39.55,39.57,39.505,39.53,315
20110501|2011-04-07 04:00,7,39.52,39.525,39.475,39.485,283
20110501|2011-04-07 04:30,7,39.48,39.525,39.455,39.52,271
20110501|2011-04-07 05:00,7,39.52,39.54,39.455,39.475,313
20110501|2011-04-07 05:30,7,39.47,39.57,39.45,39.525,390
20110501|2011-04-07 06:00,7,39.525,39.565,39.49,39.54,630
20110501|2011-04-07 06:30,7,39.545,39.69,39.48,39.545,2166
20110501|2011-04-07 07:00,7,39.55,39.635,39.455,39.515,1807
20110501|2011-04-07 07:30,7,39.515,39.615,39.375,39.395,3910
20110501|2011-04-07 08:00,7,39.4,39.55,39.385,39.495,2504
20110501|2011-04-07 08:30,7,39.495,39.71,39.47,39.59,4519
20110501|2011-04-07 09:00,7,39.6,39.62,39.48,39.555,3318
20110501|2011-04-07 09:30,7,39.55,39.62,39.35,39.53,4100
20110501|2011-04-07 10:00,7,39.535,39.65,39.425,39.62,3091
20110501|2011-04-07 10:30,7,39.625,39.64,39.395,39.51,3779
20110501|2011-04-07 11:00,7,39.51,39.575,39.45,39.555,1603
20110501|2011-04-07 11:30,7,39.555,39.615,39.49,39.53,1485
20110501|2011-04-07 12:00,7,39.535,39.59,39.51,39.55,1096
20110501|2011-04-07 12:30,7,39.55,39.59,39.515,39.575,702
20110501|2011-04-07 13:00,7,39.575,39.645,39.56,39.575,1250
20110501|2011-04-07 13:30,7,39.58,39.62,39.57,39.6,435
20110501|2011-04-07 14:00,7,39.6,39.63,39.57,39.61,357
20110501|2011-04-07 14:30,7,39.61,39.705,39.6,39.68,674
20110501|2011-04-07 15:00,7,39.685,39.71,39.62,39.62,272
20110501|2011-04-07 15:30,7,39.635,39.655,39.62,39.655,102
20110501|2011-04-07 16:00,7,39.655,39.66,39.635,39.64,65
20110501|2011-04-07 17:00,8,39.67,39.695,39.64,39.68,108
20110501|2011-04-07 17:30,8,39.69,39.69,39.625,39.635,64
20110501|2011-04-07 18:00,8,39.645,39.645,39.575,39.59,88
20110501|2011-04-07 18:30,8,39.59,39.62,39.575,39.595,105
20110501|2011-04-07 19:00,8,39.595,39.615,39.515,39.58,220
20110501|2011-04-07 19:30,8,39.58,39.62,39.555,39.62,127
20110501|2011-04-07 20:00,8,39.615,39.76,39.59,39.73,467
20110501|2011-04-07 20:30,8,39.735,39.775,39.705,39.775,293
20110501|2011-04-07 21:00,8,39.775,39.85,39.75,39.785,610
20110501|2011-04-07 21:30,8,39.775,39.885,39.775,39.86,401
20110501|2011-04-07 22:00,8,39.87,40.005,39.87,39.96,1153
20110501|2011-04-07 22:30,8,39.945,39.995,39.905,39.915,268
20110501|2011-04-07 23:00,8,39.93,39.99,39.92,39.975,196
20110501|2011-04-07 23:30,8,39.97,40.03,39.935,39.965,669
20110501|2011-04-08 00:00,8,39.965,40.04,39.965,39.97,426
20110501|2011-04-08 00:30,8,39.985,40.035,39.96,40.02,238
20110501|2011-04-08 01:00,8,40.03,40.18,40.015,40.15,1358
20110501|2011-04-08 01:30,8,40.145,40.175,40.1,40.15,544
20110501|2011-04-08 02:00,8,40.145,40.2,40.1,40.2,755
20110501|2011-04-08 02:30,8,40.2,40.25,40.15,40.2,1468
20110501|2011-04-08 03:00,8,40.2,40.27,40.135,40.17,1061
20110501|2011-04-08 03:30,8,40.165,40.23,40.15,40.22,597
20110501|2011-04-08 04:00,8,40.225,40.245,40.18,40.23,568
20110501|2011-04-08 04:30,8,40.22,40.245,40.145,40.165,464
20110501|2011-04-08 05:00,8,40.17,40.23,40.15,40.205,547
20110501|2011-04-08 05:30,8,40.2,40.305,40.17,40.245,921
20110501|2011-04-08 06:00,8,40.25,40.275,40.22,40.265,660
20110501|2011-04-08 06:30,8,40.26,40.335,40.225,40.27,971
20110501|2011-04-08 07:00,8,40.265,40.32,40.185,40.245,1663
20110501|2011-04-08 07:30,8,40.245,40.28,40.19,40.26,1767
20110501|2011-04-08 08:00,8,40.255,40.3,40.155,40.29,2950
20110501|2011-04-08 08:30,8,40.28,40.28,40.07,40.21,3948
20110501|2011-04-08 09:00,8,40.21,40.26,40.12,40.21,3269
20110501|2011-04-08 09:30,8,40.205,40.4,40.165,40.365,3914
20110501|2011-04-08 10:00,8,40.365,40.48,40.34,40.44,4401
20110501|2011-04-08 10:30,8,40.44,40.475,40.345,40.38,2445
20110501|2011-04-08 11:00,8,40.385,40.475,40.335,40.46,1934
20110501|2011-04-08 11:30,8,40.455,40.545,40.445,40.49,2913
20110501|2011-04-08 12:00,8,40.49,40.645,40.485,40.625,3979
20110501|2011-04-08 12:30,8,40.625,40.715,40.605,40.69,2606
20110501|2011-04-08 13:00,8,40.695,40.78,40.695,40.755,1857
20110501|2011-04-08 13:30,8,40.75,40.755,40.44,40.51,3012
20110501|2011-04-08 14:00,8,40.51,40.745,40.495,40.745,1491
20110501|2011-04-08 14:30,8,40.74,40.89,40.73,40.835,1552
20110501|2011-04-08 15:00,8,40.85,40.945,40.84,40.925,533
20110501|2011-04-08 15:30,8,40.925,40.96,40.92,40.94,315
20110501|2011-04-08 16:00,8,40.95,40.95,40.92,40.93,139
20110501|2011-04-10 17:00,11,41,41.14,40.95,41,1452
20110501|2011-04-10 17:30,11,40.99,41,40.92,40.99,360
20110501|2011-04-10 18:00,11,40.98,41.16,40.98,41.115,728
20110501|2011-04-10 18:30,11,41.12,41.245,41.115,41.22,663
20110501|2011-04-10 19:00,11,41.22,41.35,41.205,41.3,1115
20110501|2011-04-10 19:30,11,41.31,41.385,41.235,41.34,672
20110501|2011-04-10 20:00,11,41.335,41.475,41.3,41.455,1516
20110501|2011-04-10 20:30,11,41.46,41.58,41.4,41.43,1741
20110501|2011-04-10 21:00,11,41.42,41.43,41.225,41.38,1149
20110501|2011-04-10 21:30,11,41.395,41.54,41.38,41.53,770
20110501|2011-04-10 22:00,11,41.525,41.525,41.42,41.47,299
20110501|2011-04-10 22:30,11,41.48,41.535,41.46,41.53,79
20110501|2011-04-10 23:00,11,41.535,41.76,41.515,41.685,1007
20110501|2011-04-10 23:30,11,41.69,41.975,41.69,41.91,1594
20110501|2011-04-11 00:00,11,41.9,41.975,41.8,41.9,907
20110501|2011-04-11 00:30,11,41.905,41.92,41.755,41.825,732
20110501|2011-04-11 01:00,11,41.825,41.845,41.4,41.61,2005
20110501|2011-04-11 01:30,11,41.62,41.735,41.57,41.715,834
20110501|2011-04-11 02:00,11,41.715,41.725,41.57,41.595,1150
20110501|2011-04-11 02:30,11,41.595,41.615,41.435,41.485,1515
20110501|2011-04-11 03:00,11,41.49,41.495,41.27,41.305,2166
20110501|2011-04-11 03:30,11,41.31,41.425,41.275,41.41,909
20110501|2011-04-11 04:00,11,41.41,41.43,41.31,41.31,525
20110501|2011-04-11 04:30,11,41.315,41.325,41.17,41.265,1434
20110501|2011-04-11 05:00,11,41.265,41.265,40.975,41.12,1872
20110501|2011-04-11 05:30,11,41.125,41.44,41.08,41.425,1486
20110501|2011-04-11 06:00,11,41.425,41.445,41.21,41.335,1737
20110501|2011-04-11 06:30,11,41.34,41.41,41.315,41.33,838
20110501|2011-04-11 07:00,11,41.325,41.345,41.12,41.205,3324
20110501|2011-04-11 07:30,11,41.2,41.245,41.04,41.245,3318
20110501|2011-04-11 08:00,11,41.235,41.335,41.16,41.245,3079
20110501|2011-04-11 08:30,11,41.245,41.335,41.055,41.195,5587
20110501|2011-04-11 09:00,11,41.2,41.265,41.105,41.155,3191
20110501|2011-04-11 09:30,11,41.155,41.22,40.955,41.205,4775
20110501|2011-04-11 10:00,11,41.21,41.31,41.145,41.16,2614
20110501|2011-04-11 10:30,11,41.16,41.21,41.08,41.11,2402
20110501|2011-04-11 11:00,11,41.11,41.175,40.915,41.12,4744
20110501|2011-04-11 11:30,11,41.12,41.125,40.565,40.75,8165
20110501|2011-04-11 12:00,11,40.75,40.78,40.56,40.675,4334
20110501|2011-04-11 12:30,11,40.675,40.9,40.64,40.855,2499
20110501|2011-04-11 13:00,11,40.85,40.865,40.59,40.625,1693
20110501|2011-04-11 13:30,11,40.62,40.62,40.115,40.235,6633
20110501|2011-04-11 14:00,11,40.235,40.27,39.77,40,6670
20110501|2011-04-11 14:30,11,40,40.235,39.995,40.195,1756
20110501|2011-04-11 15:00,11,40.19,40.375,40.1,40.33,1027
20110501|2011-04-11 15:30,11,40.335,40.34,40.205,40.27,336
20110501|2011-04-11 16:00,11,40.26,40.265,40.215,40.23,91
20110501|2011-04-11 17:00,12,40.25,40.265,39.94,40.105,977
20110501|2011-04-11 17:30,12,40.105,40.35,40.09,40.285,493
20110501|2011-04-11 18:00,12,40.27,40.345,40.265,40.33,278
20110501|2011-04-11 18:30,12,40.32,40.44,40.305,40.38,553
20110501|2011-04-11 19:00,12,40.38,40.4,40.02,40.16,817
20110501|2011-04-11 19:30,12,40.155,40.2,40.065,40.165,656
20110501|2011-04-11 20:00,12,40.16,40.29,40.085,40.2,665
20110501|2011-04-11 20:30,12,40.21,40.285,40.15,40.285,323
20110501|2011-04-11 21:00,12,40.275,40.29,40.16,40.175,282
20110501|2011-04-11 21:30,12,40.175,40.23,40.13,40.145,236
20110501|2011-04-11 22:00,12,40.135,40.17,39.865,40,1045
20110501|2011-04-11 22:30,12,39.985,40.08,39.9,40.08,509
20110501|2011-04-11 23:00,12,40.07,40.165,40.015,40.165,430
20110501|2011-04-11 23:30,12,40.16,40.26,40.145,40.175,527
20110501|2011-04-12 00:00,12,40.175,40.185,40.075,40.16,264
20110501|2011-04-12 00:30,12,40.155,40.175,40.115,40.15,220
20110501|2011-04-12 01:00,12,40.155,40.16,40.06,40.135,335
20110501|2011-04-12 01:30,12,40.135,40.165,40.085,40.125,322
20110501|2011-04-12 02:00,12,40.12,40.29,40.065,40.255,1210
20110501|2011-04-12 02:30,12,40.26,40.39,40.215,40.345,903
20110501|2011-04-12 03:00,12,40.345,40.465,40.335,40.405,1230
20110501|2011-04-12 03:30,12,40.405,40.65,40.39,40.595,1956
20110501|2011-04-12 04:00,12,40.59,40.705,40.56,40.63,1395
20110501|2011-04-12 04:30,12,40.625,40.84,40.56,40.74,1814
20110501|2011-04-12 05:00,12,40.755,40.79,40.665,40.715,1634
20110501|2011-04-12 05:30,12,40.72,40.75,40.535,40.545,1624
20110501|2011-04-12 06:00,12,40.56,40.59,40.365,40.425,1838
20110501|2011-04-12 06:30,12,40.425,40.565,40.36,40.55,1307
20110501|2011-04-12 07:00,12,40.55,40.77,40.435,40.71,2646
20110501|2011-04-12 07:30,12,40.71,40.91,40.695,40.785,4669
20110501|2011-04-12 08:00,12,40.785,40.875,40.615,40.635,4726
20110501|2011-04-12 08:30,12,40.645,40.675,40.235,40.335,10416
20110501|2011-04-12 09:00,12,40.335,40.41,39.81,40.295,11895
20110501|2011-04-12 09:30,12,40.29,40.315,40.01,40.03,4529
20110501|2011-04-12 10:00,12,40.03,40.12,39.705,39.92,10793
20110501|2011-04-12 10:30,12,39.925,40.135,39.82,39.925,5192
20110501|2011-04-12 11:00,12,39.93,40.1,39.865,39.94,2670
20110501|2011-04-12 11:30,12,39.94,40.215,39.815,40.17,3986
20110501|2011-04-12 12:00,12,40.16,40.21,40,40.075,2637
20110501|2011-04-12 12:30,12,40.09,40.185,40.05,40.08,1414
20110501|2011-04-12 13:00,12,40.08,40.13,39.91,40.06,2031
20110501|2011-04-12 13:30,12,40.065,40.14,39.92,39.955,1307
20110501|2011-04-12 14:00,12,39.945,40.075,39.92,39.92,593
20110501|2011-04-12 14:30,12,39.92,40.12,39.885,40.085,824
20110501|2011-04-12 15:00,12,40.085,40.09,40.015,40.03,214
20110501|2011-04-12 15:30,12,40.03,40.115,40.03,40.09,204
20110501|2011-04-12 16:00,12,40.105,40.14,40.09,40.13,137
20110501|2011-04-12 17:00,13,40.115,40.17,40.035,40.165,266
20110501|2011-04-12 17:30,13,40.17,40.175,40.055,40.12,165
20110501|2011-04-12 18:00,13,40.135,40.135,40.035,40.08,114
20110501|2011-04-12 18:30,13,40.085,40.105,40.04,40.06,110
20110501|2011-04-12 19:00,13,40.06,40.23,40.06,40.215,560
20110501|2011-04-12 19:30,13,40.215,40.3,40.155,40.225,594
20110501|2011-04-12 20:00,13,40.24,40.245,40.115,40.125,263
20110501|2011-04-12 20:30,13,40.125,40.205,40.105,40.155,212
20110501|2011-04-12 21:00,13,40.16,40.185,40.08,40.18,275
20110501|2011-04-12 21:30,13,40.175,40.21,40.165,40.2,145
20110501|2011-04-12 22:00,13,40.195,40.235,40.165,40.21,191
20110501|2011-04-12 22:30,13,40.19,40.38,40.19,40.35,757
20110501|2011-04-12 23:00,13,40.345,40.38,40.3,40.36,396
20110501|2011-04-12 23:30,13,40.36,40.38,40.315,40.32,428
20110501|2011-04-13 00:00,13,40.335,40.49,40.325,40.49,758
20110501|2011-04-13 00:30,13,40.48,40.565,40.37,40.4,1068
20110501|2011-04-13 01:00,13,40.4,40.53,40.39,40.48,871
20110501|2011-04-13 01:30,13,40.47,40.51,40.43,40.45,378
20110501|2011-04-13 02:00,13,40.45,40.535,40.39,40.46,735
20110501|2011-04-13 02:30,13,40.46,40.46,40.305,40.34,1007
20110501|2011-04-13 03:00,13,40.335,40.37,40.21,40.345,1132
20110501|2011-04-13 03:30,13,40.35,40.455,40.335,40.35,802
20110501|2011-04-13 04:00,13,40.35,40.41,40.285,40.41,448
20110501|2011-04-13 04:30,13,40.405,40.48,40.345,40.415,399
20110501|2011-04-13 05:00,13,40.42,40.435,40.325,40.385,329
20110501|2011-04-13 05:30,13,40.385,40.43,40.24,40.32,739
20110501|2011-04-13 06:00,13,40.33,40.43,40.165,40.425,1904
20110501|2011-04-13 06:30,13,40.425,40.56,40.385,40.48,2029
20110501|2011-04-13 07:00,13,40.475,40.495,40.29,40.29,1728
20110501|2011-04-13 07:30,13,40.295,40.58,40.29,40.55,3281
20110501|2011-04-13 08:00,13,40.55,40.635,40.48,40.525,2954
20110501|2011-04-13 08:30,13,40.515,40.575,40.335,40.38,3911
20110501|2011-04-13 09:00,13,40.38,40.46,40.285,40.455,3065
20110501|2011-04-13 09:30,13,40.47,40.77,40.41,40.76,5504
20110501|2011-04-13 10:00,13,40.765,40.78,40.56,40.62,3684
20110501|2011-04-13 10:30,13,40.62,40.695,40.425,40.445,3276
20110501|2011-04-13 11:00,13,40.45,40.54,40.35,40.4,3493
20110501|2011-04-13 11:30,13,40.41,40.42,40.1,40.275,5851
20110501|2011-04-13 12:00,13,40.27,40.32,40.12,40.26,3429
20110501|2011-04-13 12:30,13,40.26,40.39,40.26,40.335,1955
20110501|2011-04-13 13:00,13,40.335,40.535,40.205,40.445,2607
20110501|2011-04-13 13:30,13,40.44,40.64,40.405,40.54,1634
20110501|2011-04-13 14:00,13,40.545,40.66,40.535,40.54,1310
20110501|2011-04-13 14:30,13,40.545,40.65,40.505,40.565,790
20110501|2011-04-13 15:00,13,40.555,40.62,40.55,40.595,197
20110501|2011-04-13 15:30,13,40.6,40.645,40.59,40.64,144
20110501|2011-04-13 16:00,13,40.645,40.7,40.635,40.7,139
20110501|2011-04-13 17:00,14,40.68,40.7,40.585,40.585,319
20110501|2011-04-13 17:30,14,40.595,40.61,40.565,40.57,124
20110501|2011-04-13 18:00,14,40.56,40.62,40.555,40.61,104
20110501|2011-04-13 18:30,14,40.585,40.63,40.525,40.54,142
20110501|2011-04-13 19:00,14,40.54,40.63,40.54,40.625,199
20110501|2011-04-13 19:30,14,40.63,40.63,40.45,40.51,592
20110501|2011-04-13 20:00,14,40.5,40.555,40.465,40.52,338
20110501|2011-04-13 20:30,14,40.545,40.625,40.545,40.605,294
20110501|2011-04-13 21:00,14,40.6,40.72,40.585,40.69,311
20110501|2011-04-13 21:30,14,40.695,40.855,40.68,40.84,711
20110501|2011-04-13 22:00,14,40.84,40.845,40.785,40.83,396
20110501|2011-04-13 22:30,14,40.83,40.86,40.775,40.81,337
20110501|2011-04-13 23:00,14,40.8,40.81,40.74,40.77,281
20110501|2011-04-13 23:30,14,40.76,40.815,40.73,40.805,257
20110501|2011-04-14 00:00,14,40.795,40.865,40.76,40.83,292
20110501|2011-04-14 00:30,14,40.825,41.24,40.81,41.19,2091
20110501|2011-04-14 01:00,14,41.195,41.4,41.175,41.395,1293
20110501|2011-04-14 01:30,14,41.385,41.4,41.28,41.285,1051
20110501|2011-04-14 02:00,14,41.285,41.285,41.01,41.185,1655
20110501|2011-04-14 02:30,14,41.18,41.345,41.12,41.19,1011
20110501|2011-04-14 03:00,14,41.19,41.23,41.07,41.17,614
20110501|2011-04-14 03:30,14,41.185,41.2,41.05,41.07,330
20110501|2011-04-14 04:00,14,41.07,41.08,40.87,40.9,1331
20110501|2011-04-14 04:30,14,40.9,40.94,40.635,40.635,1453
20110501|2011-04-14 05:00,14,40.63,40.875,40.545,40.82,1560
20110501|2011-04-14 05:30,14,40.815,40.855,40.63,40.63,964
20110501|2011-04-14 06:00,14,40.635,40.79,40.545,40.74,1417
20110501|2011-04-14 06:30,14,40.755,40.755,40.58,40.725,1401
20110501|2011-04-14 07:00,14,40.725,40.82,40.63,40.695,1831
20110501|2011-04-14 07:30,14,40.695,40.87,40.62,40.865,3424
20110501|2011-04-14 08:00,14,40.86,41.04,40.855,40.98,4042
20110501|2011-04-14 08:30,14,40.975,41.38,40.885,41.335,8862
20110501|2011-04-14 09:00,14,41.34,41.395,41.2,41.355,5627
20110501|2011-04-14 09:30,14,41.35,41.48,41.28,41.34,5775
20110501|2011-04-14 10:00,14,41.335,41.37,41.23,41.335,2918
20110501|2011-04-14 10:30,14,41.35,41.39,41.26,41.345,1998
20110501|2011-04-14 11:00,14,41.34,41.645,41.32,41.615,5414
20110501|2011-04-14 11:30,14,41.615,41.78,41.61,41.71,6490
20110501|2011-04-14 12:00,14,41.715,41.755,41.64,41.695,3964
20110501|2011-04-14 12:30,14,41.695,41.75,41.665,41.72,1490
20110501|2011-04-14 13:00,14,41.72,41.85,41.71,41.83,1775
20110501|2011-04-14 13:30,14,41.835,41.92,41.78,41.895,1369
20110501|2011-04-14 14:00,14,41.9,41.91,41.755,41.885,1310
20110501|2011-04-14 14:30,14,41.89,42.09,41.85,42.09,2493
20110501|2011-04-14 15:00,14,42.09,42.18,42.04,42.18,1019
20110501|2011-04-14 15:30,14,42.175,42.21,42.035,42.15,807
20110501|2011-04-14 16:00,14,42.15,42.19,42.125,42.13,149
20110501|2011-04-14 17:00,15,42.155,42.44,42.135,42.25,1503
20110501|2011-04-14 17:30,15,42.26,42.3,42.2,42.265,541
20110501|2011-04-14 18:00,15,42.26,42.3,42.195,42.26,508
20110501|2011-04-14 18:30,15,42.25,42.275,42.235,42.26,202
20110501|2011-04-14 19:00,15,42.26,42.395,42.26,42.335,704
20110501|2011-04-14 19:30,15,42.335,42.365,42.26,42.29,264
20110501|2011-04-14 20:00,15,42.28,42.29,42.215,42.215,283
20110501|2011-04-14 20:30,15,42.23,42.335,42.2,42.335,389
20110501|2011-04-14 21:00,15,42.335,42.35,42.225,42.24,335
20110501|2011-04-14 21:30,15,42.24,42.3,42.2,42.205,220
20110501|2011-04-14 22:00,15,42.21,42.295,42.2,42.215,274
20110501|2011-04-14 22:30,15,42.225,42.27,42.175,42.265,309
20110501|2011-04-14 23:00,15,42.255,42.27,42.165,42.2,214
20110501|2011-04-14 23:30,15,42.2,42.23,42.05,42.16,708
20110501|2011-04-15 00:00,15,42.16,42.25,42.16,42.22,333
20110501|2011-04-15 00:30,15,42.23,42.3,42.215,42.28,399
20110501|2011-04-15 01:00,15,42.275,42.435,42.24,42.385,1119
20110501|2011-04-15 01:30,15,42.39,42.41,42.32,42.4,474
20110501|2011-04-15 02:00,15,42.4,42.46,42.265,42.265,1457
20110501|2011-04-15 02:30,15,42.27,42.28,41.815,41.835,3289
20110501|2011-04-15 03:00,15,41.825,42.09,41.825,41.91,1501
20110501|2011-04-15 03:30,15,41.915,42.045,41.845,42.03,892
20110501|2011-04-15 04:00,15,42.015,42.08,41.865,41.955,1117
20110501|2011-04-15 04:30,15,41.935,41.965,41.895,41.935,862
20110501|2011-04-15 05:00,15,41.925,42.34,41.925,42.325,1455
20110501|2011-04-15 05:30,15,42.33,42.66,42.285,42.52,2783
20110501|2011-04-15 06:00,15,42.53,42.685,42.49,42.59,1676
20110501|2011-04-15 06:30,15,42.585,42.715,42.49,42.495,2141
20110501|2011-04-15 07:00,15,42.505,42.58,42.41,42.425,3148
20110501|2011-04-15 07:30,15,42.425,42.495,42.09,42.28,5496
20110501|2011-04-15 08:00,15,42.275,42.455,42.2,42.425,3757
20110501|2011-04-15 08:30,15,42.435,42.655,42.18,42.56,7266
20110501|2011-04-15 09:00,15,42.565,42.69,42.52,42.625,6481
20110501|2011-04-15 09:30,15,42.63,42.755,42.55,42.635,6050
20110501|2011-04-15 10:00,15,42.63,42.755,42.59,42.735,3880
20110501|2011-04-15 10:30,15,42.735,42.825,42.68,42.815,3605
20110501|2011-04-15 11:00,15,42.815,42.865,42.56,42.57,5516
20110501|2011-04-15 11:30,15,42.565,42.7,42.485,42.655,4148
20110501|2011-04-15 12:00,15,42.65,42.68,42.5,42.565,2657
20110501|2011-04-15 12:30,15,42.56,42.635,42.35,42.605,3200
20110501|2011-04-15 13:00,15,42.605,42.72,42.525,42.64,2059
20110501|2011-04-15 13:30,15,42.645,42.715,42.575,42.585,771
20110501|2011-04-15 14:00,15,42.6,42.735,42.585,42.715,1812
20110501|2011-04-15 14:30,15,42.715,42.91,42.715,42.89,2178
20110501|2011-04-15 15:00,15,42.89,42.96,42.85,42.905,849
20110501|2011-04-15 15:30,15,42.91,43,42.91,43,576
20110501|2011-04-15 16:00,15,43,43.05,42.97,43.05,423
20110501|2011-04-17 17:00,18,43.035,43.275,43.005,43.155,1444
20110501|2011-04-17 17:30,18,43.16,43.2,43.09,43.095,376
20110501|2011-04-17 18:00,18,43.095,43.2,43.065,43.175,409
20110501|2011-04-17 18:30,18,43.175,43.295,43.17,43.265,600
20110501|2011-04-17 19:00,18,43.265,43.295,43.1,43.185,630
20110501|2011-04-17 19:30,18,43.175,43.23,43.12,43.14,416
20110501|2011-04-17 20:00,18,43.14,43.24,43.085,43.215,637
20110501|2011-04-17 20:30,18,43.215,43.24,43.145,43.21,535
20110501|2011-04-17 21:00,18,43.215,43.35,43.215,43.225,940
20110501|2011-04-17 21:30,18,43.235,43.365,43.19,43.31,650
20110501|2011-04-17 22:00,18,43.305,43.35,43.265,43.325,252
20110501|2011-04-17 22:30,18,43.33,43.38,43.23,43.245,411
20110501|2011-04-17 23:00,18,43.24,43.37,43.24,43.32,479
20110501|2011-04-17 23:30,18,43.33,43.335,43.145,43.245,1426
20110501|2011-04-18 00:00,18,43.245,43.27,43.175,43.21,368
20110501|2011-04-18 00:30,18,43.205,43.21,43.08,43.175,687
20110501|2011-04-18 01:00,18,43.17,43.225,43.09,43.145,858
20110501|2011-04-18 01:30,18,43.14,43.205,43.115,43.15,476
20110501|2011-04-18 02:00,18,43.155,43.18,42.81,42.82,3329
20110501|2011-04-18 02:30,18,42.815,43.07,42.8,43.065,1612
20110501|2011-04-18 03:00,18,43.06,43.115,42.9,42.95,927
20110501|2011-04-18 03:30,18,42.955,43.005,42.81,42.82,708
20110501|2011-04-18 04:00,18,42.82,42.95,42.77,42.85,1120
20110501|2011-04-18 04:30,18,42.84,43.005,42.82,42.955,565
20110501|2011-04-18 05:00,18,42.96,42.97,42.82,42.97,706
20110501|2011-04-18 05:30,18,42.97,42.97,42.76,42.8,1031
20110501|2011-04-18 06:00,18,42.795,42.885,42.77,42.825,838
20110501|2011-04-18 06:30,18,42.825,42.84,42.76,42.77,1059
20110501|2011-04-18 07:00,18,42.775,42.81,42.56,42.65,3874
20110501|2011-04-18 07:30,18,42.65,42.71,42.55,42.67,3191
20110501|2011-04-18 08:00,18,42.665,43.33,42.62,43.165,10284
20110501|2011-04-18 08:30,18,43.165,43.56,43.055,43.115,9674
20110501|2011-04-18 09:00,18,43.125,43.17,42.34,42.545,15702
20110501|2011-04-18 09:30,18,42.535,42.915,42.2,42.775,11427
20110501|2011-04-18 10:00,18,42.77,42.88,42.46,42.78,6225
20110501|2011-04-18 10:30,18,42.785,43.035,42.695,42.79,5074
20110501|2011-04-18 11:00,18,42.785,42.94,42.62,42.935,2821
20110501|2011-04-18 11:30,18,42.93,43,42.795,42.935,2533
20110501|2011-04-18 12:00,18,42.94,42.975,42.79,42.845,2711
20110501|2011-04-18 12:30,18,42.84,43.215,42.775,43.17,4373
20110501|2011-04-18 13:00,18,43.16,43.32,43.105,43.26,2845
20110501|2011-04-18 13:30,18,43.27,43.335,43.19,43.24,1312
20110501|2011-04-18 14:00,18,43.24,43.42,43.21,43.365,2161
20110501|2011-04-18 14:30,18,43.37,43.475,43.36,43.465,1368
20110501|2011-04-18 15:00,18,43.465,43.48,43.42,43.455,419
20110501|2011-04-18 15:30,18,43.445,43.48,43.39,43.415,252
20110501|2011-04-18 16:00,18,43.415,43.415,43.36,43.385,126
20110501|2011-04-18 17:00,19,43.425,43.435,43.195,43.275,326
20110501|2011-04-18 17:30,19,43.275,43.355,43.275,43.31,148
20110501|2011-04-18 18:00,19,43.315,43.34,43.265,43.29,113
20110501|2011-04-18 18:30,19,43.295,43.33,43.23,43.245,152
20110501|2011-04-18 19:00,19,43.23,43.27,43.125,43.16,441
20110501|2011-04-18 19:30,19,43.16,43.23,43.125,43.215,267
20110501|2011-04-18 20:00,19,43.21,43.23,43.13,43.145,217
20110501|2011-04-18 20:30,19,43.145,43.18,43.07,43.18,438
20110501|2011-04-18 21:00,19,43.175,43.22,43.12,43.13,352
20110501|2011-04-18 21:30,19,43.13,43.155,42.96,42.96,661
20110501|2011-04-18 22:00,19,42.98,43.015,42.88,42.94,617
20110501|2011-04-18 22:30,19,42.93,43.035,42.93,42.995,244
20110501|2011-04-18 23:00,19,42.995,43.005,42.885,42.93,237
20110501|2011-04-18 23:30,19,42.915,42.915,42.755,42.785,1021
20110501|2011-04-19 00:00,19,42.8,42.96,42.8,42.88,441
20110501|2011-04-19 00:30,19,42.88,43.005,42.845,42.97,492
20110501|2011-04-19 01:00,19,42.975,43.05,42.845,42.915,864
20110501|2011-04-19 01:30,19,42.905,43.045,42.9,43.02,582
20110501|2011-04-19 02:00,19,43.015,43.185,42.99,43.125,972
20110501|2011-04-19 02:30,19,43.12,43.25,43.085,43.165,900
20110501|2011-04-19 03:00,19,43.165,43.27,43.14,43.25,1056
20110501|2011-04-19 03:30,19,43.245,43.27,43.15,43.195,641
20110501|2011-04-19 04:00,19,43.2,43.32,43.19,43.28,606
20110501|2011-04-19 04:30,19,43.28,43.345,43.25,43.275,597
20110501|2011-04-19 05:00,19,43.275,43.295,43.165,43.21,756
20110501|2011-04-19 05:30,19,43.21,43.21,43.11,43.165,674
20110501|2011-04-19 06:00,19,43.165,43.41,43.135,43.375,1682
20110501|2011-04-19 06:30,19,43.37,43.45,43.25,43.355,1561
20110501|2011-04-19 07:00,19,43.355,43.365,43.125,43.18,2150
20110501|2011-04-19 07:30,19,43.185,43.295,42.97,43.03,4780
20110501|2011-04-19 08:00,19,43.025,43.315,42.985,43.29,3889
20110501|2011-04-19 08:30,19,43.285,43.355,42.945,43.16,6438
20110501|2011-04-19 09:00,19,43.155,43.24,42.94,43.22,5305
20110501|2011-04-19 09:30,19,43.215,43.225,43.06,43.15,2770
20110501|2011-04-19 10:00,19,43.155,43.355,43.08,43.355,3448
20110501|2011-04-19 10:30,19,43.36,43.675,43.27,43.575,6947
20110501|2011-04-19 11:00,19,43.575,43.815,43.505,43.545,6915
20110501|2011-04-19 11:30,19,43.54,43.74,43.475,43.705,3803
20110501|2011-04-19 12:00,19,43.71,43.93,43.68,43.79,5263
20110501|2011-04-19 12:30,19,43.79,43.93,43.725,43.925,2330
20110501|2011-04-19 13:00,19,43.925,43.95,43.8,43.85,1830
20110501|2011-04-19 13:30,19,43.855,43.89,43.76,43.82,1134
20110501|2011-04-19 14:00,19,43.825,44.07,43.825,43.985,2498
20110501|2011-04-19 14:30,19,43.985,44.175,43.985,44.075,2013
20110501|2011-04-19 15:00,19,44.075,44.08,43.885,43.94,1082
20110501|2011-04-19 15:30,19,43.95,44,43.94,43.965,188
20110501|2011-04-19 16:00,19,43.965,43.985,43.93,43.95,150
20110501|2011-04-19 17:00,20,43.965,43.97,43.835,43.865,353
20110501|2011-04-19 17:30,20,43.88,43.925,43.86,43.89,92
20110501|2011-04-19 18:00,20,43.89,43.92,43.865,43.895,90
20110501|2011-04-19 18:30,20,43.9,44.08,43.87,44.02,453
20110501|2011-04-19 19:00,20,44.035,44.035,43.88,43.93,374
20110501|2011-04-19 19:30,20,43.925,44.06,43.91,43.995,350
20110501|2011-04-19 20:00,20,44,44.04,43.95,44.01,287
20110501|2011-04-19 20:30,20,44,44.11,44,44.075,291
20110501|2011-04-19 21:00,20,44.07,44.18,44.055,44.145,407
20110501|2011-04-19 21:30,20,44.14,44.33,44.115,44.26,1040
20110501|2011-04-19 22:00,20,44.255,44.29,44.14,44.255,488
20110501|2011-04-19 22:30,20,44.26,44.28,44.155,44.22,407
20110501|2011-04-19 23:00,20,44.23,44.32,44.23,44.295,445
20110501|2011-04-19 23:30,20,44.285,44.37,44.23,44.255,592
20110501|2011-04-20 00:00,20,44.26,44.31,44.21,44.25,447
20110501|2011-04-20 00:30,20,44.245,44.245,44.185,44.23,593
20110501|2011-04-20 01:00,20,44.24,44.365,44.24,44.34,1018
20110501|2011-04-20 01:30,20,44.345,44.475,44.33,44.46,1591
20110501|2011-04-20 02:00,20,44.455,44.52,44.31,44.355,2301
20110501|2011-04-20 02:30,20,44.36,44.41,44.34,44.37,924
20110501|2011-04-20 03:00,20,44.375,44.52,44.375,44.515,896
20110501|2011-04-20 03:30,20,44.52,44.565,44.46,44.545,1168
20110501|2011-04-20 04:00,20,44.55,44.565,44.465,44.51,1012
20110501|2011-04-20 04:30,20,44.5,44.575,44.46,44.47,945
20110501|2011-04-20 05:00,20,44.465,44.53,44.4,44.495,1092
20110501|2011-04-20 05:30,20,44.495,44.695,44.495,44.675,2114
20110501|2011-04-20 06:00,20,44.67,44.8,44.67,44.725,2360
20110501|2011-04-20 06:30,20,44.73,44.765,44.64,44.65,1936
20110501|2011-04-20 07:00,20,44.66,44.825,44.635,44.675,2980
20110501|2011-04-20 07:30,20,44.675,44.81,44.64,44.705,2923
20110501|2011-04-20 08:00,20,44.71,44.78,44.65,44.72,3039
20110501|2011-04-20 08:30,20,44.725,44.76,44.625,44.69,6116
20110501|2011-04-20 09:00,20,44.69,44.975,44.675,44.895,8387
20110501|2011-04-20 09:30,20,44.9,45.14,44.865,45.075,6368
20110501|2011-04-20 10:00,20,45.07,45.17,44.995,45.15,5051
20110501|2011-04-20 10:30,20,45.15,45.4,45.045,45.315,7324
20110501|2011-04-20 11:00,20,45.325,45.37,45.07,45.145,5870
20110501|2011-04-20 11:30,20,45.14,45.325,45.07,45.15,4342
20110501|2011-04-20 12:00,20,45.15,45.16,44.215,44.66,19218
20110501|2011-04-20 12:30,20,44.66,44.86,44.55,44.695,6132
20110501|2011-04-20 13:00,20,44.7,45.05,44.645,44.965,4192
20110501|2011-04-20 13:30,20,44.96,45.14,44.865,45.03,3034
20110501|2011-04-20 14:00,20,45.03,45.14,45.005,45.065,1804
20110501|2011-04-20 14:30,20,45.075,45.255,45.055,45.205,2391
20110501|2011-04-20 15:00,20,45.205,45.22,45.11,45.2,434
20110501|2011-04-20 15:30,20,45.215,45.28,45.19,45.26,340
20110501|2011-04-20 16:00,20,45.26,45.275,45.2,45.24,135
20110501|2011-04-20 17:00,21,45.2,45.27,45.14,45.235,265
20110501|2011-04-20 17:30,21,45.235,45.24,45.1,45.12,293
20110501|2011-04-20 18:00,21,45.125,45.14,45.06,45.065,321
20110501|2011-04-20 18:30,21,45.075,45.13,45.06,45.095,218
20110501|2011-04-20 19:00,21,45.085,45.255,45.08,45.23,567
20110501|2011-04-20 19:30,21,45.235,45.4,45.19,45.35,1075
20110501|2011-04-20 20:00,21,45.345,45.815,45.28,45.78,2421
20110501|2011-04-20 20:30,21,45.78,45.88,45.62,45.865,1645
20110501|2011-04-20 21:00,21,45.855,45.965,45.78,45.88,1611
20110501|2011-04-20 21:30,21,45.88,45.94,45.805,45.85,697
20110501|2011-04-20 22:00,21,45.845,45.845,45.695,45.725,781
20110501|2011-04-20 22:30,21,45.725,45.77,45.515,45.57,1004
20110501|2011-04-20 23:00,21,45.57,45.68,45.525,45.61,737
20110501|2011-04-20 23:30,21,45.615,45.835,45.545,45.745,1076
20110501|2011-04-21 00:00,21,45.74,45.925,45.73,45.895,642
20110501|2011-04-21 00:30,21,45.895,46.07,45.86,46.045,1556
20110501|2011-04-21 01:00,21,46.045,46.045,45.885,45.935,897
20110501|2011-04-21 01:30,21,45.93,46,45.895,45.975,610
20110501|2011-04-21 02:00,21,45.98,46.01,45.58,45.885,2548
20110501|2011-04-21 02:30,21,45.89,45.985,45.865,45.935,1488
20110501|2011-04-21 03:00,21,45.93,45.945,45.825,45.86,1354
20110501|2011-04-21 03:30,21,45.875,45.985,45.84,45.905,969
20110501|2011-04-21 04:00,21,45.905,45.99,45.875,45.97,1035
20110501|2011-04-21 04:30,21,45.97,45.97,45.905,45.945,391
20110501|2011-04-21 05:00,21,45.94,46.18,45.89,46.14,1607
20110501|2011-04-21 05:30,21,46.15,46.24,46.085,46.235,2001
20110501|2011-04-21 06:00,21,46.23,46.27,46.1,46.17,2140
20110501|2011-04-21 06:30,21,46.17,46.17,46.04,46.07,1360
20110501|2011-04-21 07:00,21,46.07,46.085,45.85,45.915,3504
20110501|2011-04-21 07:30,21,45.925,45.94,45.565,45.69,6937
20110501|2011-04-21 08:00,21,45.69,45.88,45.645,45.82,5204
20110501|2011-04-21 08:30,21,45.795,45.97,45.465,45.785,9178
20110501|2011-04-21 09:00,21,45.785,45.945,45.58,45.83,4949
20110501|2011-04-21 09:30,21,45.835,46.13,45.74,46.105,6134
20110501|2011-04-21 10:00,21,46.11,46.225,45.965,46.06,4764
20110501|2011-04-21 10:30,21,46.06,46.165,45.75,45.835,5089
20110501|2011-04-21 11:00,21,45.83,46.03,45.815,45.97,2217
20110501|2011-04-21 11:30,21,45.96,46.355,45.885,46.225,6409
20110501|2011-04-21 12:00,21,46.23,46.31,46.02,46.135,4648
20110501|2011-04-21 12:30,21,46.14,46.4,46.08,46.335,3116
20110501|2011-04-21 13:00,21,46.35,46.41,46.21,46.355,1755
20110501|2011-04-21 13:30,21,46.35,46.35,46.26,46.275,826
20110501|2011-04-21 14:00,21,46.275,46.55,46.275,46.505,2158
20110501|2011-04-21 14:30,21,46.51,46.685,46.51,46.67,2577
20110501|2011-04-21 15:00,21,46.665,46.69,46.56,46.585,863
20110501|2011-04-21 15:30,21,46.595,46.62,46.535,46.605,407
20110501|2011-04-21 16:00,21,46.605,46.615,46.55,46.605,286
20110501|2011-04-24 17:00,25,47.25,47.58,47.12,47.5,3682
20110501|2011-04-24 17:30,25,47.5,47.62,47.445,47.615,884
20110501|2011-04-24 18:00,25,47.605,47.715,47.565,47.695,931
20110501|2011-04-24 18:30,25,47.69,47.77,47.655,47.71,727
20110501|2011-04-24 19:00,25,47.72,47.87,47.72,47.815,1279
20110501|2011-04-24 19:30,25,47.82,47.855,47.7,47.71,894
20110501|2011-04-24 20:00,25,47.725,47.82,47.51,47.68,2076
20110501|2011-04-24 20:30,25,47.67,47.9,47.645,47.81,1041
20110501|2011-04-24 21:00,25,47.8,47.85,47.765,47.79,338
20110501|2011-04-24 21:30,25,47.785,47.885,47.78,47.885,271
20110501|2011-04-24 22:00,25,47.87,47.885,47.815,47.855,238
20110501|2011-04-24 22:30,25,47.88,47.9,47.835,47.885,558
20110501|2011-04-24 23:00,25,47.895,47.98,47.73,47.8,1300
20110501|2011-04-24 23:30,25,47.805,48.53,47.775,48.48,3220
20110501|2011-04-25 00:00,25,48.475,49.82,48.435,48.8,6227
20110501|2011-04-25 00:30,25,48.81,48.93,48.44,48.755,2315
20110501|2011-04-25 01:00,25,48.765,49.07,48.735,49.03,1417
20110501|2011-04-25 01:30,25,49.03,49.32,48.605,48.94,2311
20110501|2011-04-25 02:00,25,48.935,49.18,48.915,49.005,1205
20110501|2011-04-25 02:30,25,49.005,49.325,48.96,49.29,1418
20110501|2011-04-25 03:00,25,49.285,49.365,49.05,49.09,1409
20110501|2011-04-25 03:30,25,49.09,49.185,48.93,49.1,1381
20110501|2011-04-25 04:00,25,49.1,49.18,49.025,49.075,677
20110501|2011-04-25 04:30,25,49.075,49.11,48.98,49.045,738
20110501|2011-04-25 05:00,25,49.04,49.18,49.005,49.165,761
20110501|2011-04-25 05:30,25,49.17,49.23,49.105,49.175,814
20110501|2011-04-25 06:00,25,49.18,49.245,49.07,49.165,913
20110501|2011-04-25 06:30,25,49.16,49.165,47.915,48.155,7212
20110501|2011-04-25 07:00,25,48.15,48.47,47.725,47.82,6316
20110501|2011-04-25 07:30,25,47.81,48.27,47.795,48.225,4823
20110501|2011-04-25 08:00,25,48.22,48.385,48.015,48.135,4437
20110501|2011-04-25 08:30,25,48.125,48.14,46.735,46.855,18124
20110501|2011-04-25 09:00,25,46.86,47.175,45.645,46.305,20073
20110501|2011-04-25 09:30,25,46.31,46.48,46.025,46.365,9073
20110501|2011-04-25 10:00,25,46.37,47.04,46.185,47.02,8161
20110501|2011-04-25 10:30,25,47.02,47.675,46.925,47.62,11204
20110501|2011-04-25 11:00,25,47.615,47.86,47.48,47.73,6326
20110501|2011-04-25 11:30,25,47.72,47.95,47.215,47.375,6530
20110501|2011-04-25 12:00,25,47.39,47.425,47.09,47.28,6426
20110501|2011-04-25 12:30,25,47.275,47.69,47.245,47.615,3804
20110501|2011-04-25 13:00,25,47.6,47.63,47.18,47.38,2689
20110501|2011-04-25 13:30,25,47.38,47.62,47.165,47.61,3079
20110501|2011-04-25 14:00,25,47.61,47.66,47.33,47.46,3640
20110501|2011-04-25 14:30,25,47.465,47.49,46.875,46.945,4196
20110501|2011-04-25 15:00,25,46.945,47.025,46.73,46.825,1641
20110501|2011-04-25 15:30,25,46.815,46.9,46.785,46.89,272
20110501|2011-04-25 16:00,25,46.9,46.97,46.88,46.97,143
20110501|2011-04-25 17:00,26,46.97,47.155,46.795,46.855,613
20110501|2011-04-25 17:30,26,46.825,46.885,46.505,46.67,902
20110501|2011-04-25 18:00,26,46.65,46.67,46.05,46.375,1793
20110501|2011-04-25 18:30,26,46.385,46.5,46.335,46.48,308
20110501|2011-04-25 19:00,26,46.48,46.755,46.46,46.505,779
20110501|2011-04-25 19:30,26,46.505,46.6,45.76,45.815,2131
20110501|2011-04-25 20:00,26,45.815,46,45.53,45.95,2263
20110501|2011-04-25 20:30,26,45.94,46.075,45.86,45.965,975
20110501|2011-04-25 21:00,26,45.97,45.99,45.75,45.755,564
20110501|2011-04-25 21:30,26,45.76,45.76,45.27,45.43,2091
20110501|2011-04-25 22:00,26,45.44,45.44,44.61,44.695,3188
20110501|2011-04-25 22:30,26,44.685,45.14,44.685,45.035,1180
20110501|2011-04-25 23:00,26,45.02,45.06,44.635,44.845,1321
20110501|2011-04-25 23:30,26,44.855,45.41,44.8,45.195,2029
20110501|2011-04-26 00:00,26,45.205,45.685,45.2,45.55,1479
20110501|2011-04-26 00:30,26,45.54,45.735,45.475,45.695,1001
20110501|2011-04-26 01:00,26,45.69,45.96,45.48,45.945,1545
20110501|2011-04-26 01:30,26,45.94,46.23,45.825,45.925,2797
20110501|2011-04-26 02:00,26,45.915,46.14,45.84,45.935,1408
20110501|2011-04-26 02:30,26,45.935,46.125,45.875,45.97,1345
20110501|2011-04-26 03:00,26,45.965,45.985,45.445,45.86,2227
20110501|2011-04-26 03:30,26,45.86,46.03,45.81,45.835,1106
20110501|2011-04-26 04:00,26,45.845,46.25,45.835,46.125,1336
20110501|2011-04-26 04:30,26,46.125,46.145,45.95,46.01,674
20110501|2011-04-26 05:00,26,46.01,46.115,45.855,45.915,549
20110501|2011-04-26 05:30,26,45.895,45.91,45.24,45.395,1874
20110501|2011-04-26 06:00,26,45.395,45.595,45.32,45.445,1852
20110501|2011-04-26 06:30,26,45.465,45.865,45.45,45.745,2006
20110501|2011-04-26 07:00,26,45.765,46.1,45.525,46.06,3923
20110501|2011-04-26 07:30,26,46.045,46.145,45.91,46.02,3300
20110501|2011-04-26 08:00,26,46.035,46.075,45.65,45.79,3715
20110501|2011-04-26 08:30,26,45.795,45.795,44.915,45.145,11599
20110501|2011-04-26 09:00,26,45.14,45.35,44.725,45.24,8584
20110501|2011-04-26 09:30,26,45.245,45.57,45.175,45.37,4824
20110501|2011-04-26 10:00,26,45.37,45.39,45.06,45.21,3360
20110501|2011-04-26 10:30,26,45.215,45.295,44.86,44.955,3585
20110501|2011-04-26 11:00,26,44.96,45.095,44.8,45.04,4439
20110501|2011-04-26 11:30,26,45.03,45.245,44.98,45.13,3709
20110501|2011-04-26 12:00,26,45.135,45.355,44.92,45.325,4135
20110501|2011-04-26 12:30,26,45.34,45.345,44.92,45,3079
20110501|2011-04-26 13:00,26,45.01,45.07,44.85,45.045,2663
20110501|2011-04-26 13:30,26,45.04,45.07,44.625,44.84,4259
20110501|2011-04-26 14:00,26,44.84,45.035,44.835,44.88,1796
20110501|2011-04-26 14:30,26,44.88,45.13,44.83,45.11,1913
20110501|2011-04-26 15:00,26,45.12,45.12,45.04,45.095,505
20110501|2011-04-26 15:30,26,45.1,45.47,45.095,45.465,764
20110501|2011-04-26 16:00,26,45.48,45.605,45.46,45.575,459
20110501|2011-04-26 17:00,27,45.455,45.77,45.37,45.53,757
20110501|2011-04-26 17:30,27,45.525,45.62,45.5,45.58,258
20110501|2011-04-26 18:00,27,45.59,45.82,45.585,45.785,408
20110501|2011-04-26 18:30,27,45.795,46.22,45.775,46.03,1335
20110501|2011-04-26 19:00,27,46.035,46.08,45.76,45.94,996
20110501|2011-04-26 19:30,27,45.97,46.165,45.915,45.995,542
20110501|2011-04-26 20:00,27,46.01,46.01,45.63,45.7,719
20110501|2011-04-26 20:30,27,45.715,45.87,45.685,45.845,382
20110501|2011-04-26 21:00,27,45.845,45.85,45.56,45.665,369
20110501|2011-04-26 21:30,27,45.675,45.915,45.645,45.88,389
20110501|2011-04-26 22:00,27,45.89,45.895,45.735,45.86,151
20110501|2011-04-26 22:30,27,45.84,45.99,45.78,45.98,232
20110501|2011-04-26 23:00,27,45.98,46.07,45.87,45.87,442
20110501|2011-04-26 23:30,27,45.875,46.065,45.875,46.02,630
20110501|2011-04-27 00:00,27,46,46.04,45.785,45.83,359
20110501|2011-04-27 00:30,27,45.845,45.93,45.77,45.88,312
20110501|2011-04-27 01:00,27,45.875,45.875,45.675,45.765,537
20110501|2011-04-27 01:30,27,45.775,45.78,45.57,45.575,569
20110501|2011-04-27 02:00,27,45.57,45.68,45.425,45.44,935
20110501|2011-04-27 02:30,27,45.43,45.47,45.235,45.335,1278
20110501|2011-04-27 03:00,27,45.335,45.53,45.315,45.37,811
20110501|2011-04-27 03:30,27,45.375,45.68,45.325,45.68,848
20110501|2011-04-27 04:00,27,45.685,45.685,45.425,45.455,735
20110501|2011-04-27 04:30,27,45.455,45.53,45.425,45.5,381
20110501|2011-04-27 05:00,27,45.505,45.52,45.37,45.435,502
20110501|2011-04-27 05:30,27,45.435,45.445,45.155,45.2,998
20110501|2011-04-27 06:00,27,45.195,45.37,45.17,45.31,966
20110501|2011-04-27 06:30,27,45.315,45.465,45.28,45.415,1046
20110501|2011-04-27 07:00,27,45.415,45.465,45.21,45.285,2211
20110501|2011-04-27 07:30,27,45.29,45.51,45.26,45.485,1770
20110501|2011-04-27 08:00,27,45.48,46.045,45.475,45.9,5220
20110501|2011-04-27 08:30,27,45.905,45.96,45.545,45.655,5460
20110501|2011-04-27 09:00,27,45.65,45.755,44.925,45.075,8554
20110501|2011-04-27 09:30,27,45.08,45.315,44.83,45.09,5924
20110501|2011-04-27 10:00,27,45.09,45.28,45.03,45.15,2269
20110501|2011-04-27 10:30,27,45.15,45.43,45.09,45.215,2867
20110501|2011-04-27 11:00,27,45.21,45.36,45.205,45.275,1306
20110501|2011-04-27 11:30,27,45.27,46,45.03,45.645,8407
20110501|2011-04-27 12:00,27,45.65,46.03,45.57,45.895,5062
20110501|2011-04-27 12:30,27,45.9,47.19,45.89,46.94,11559
20110501|2011-04-27 13:00,27,46.95,47.01,46.545,46.84,4855
20110501|2011-04-27 13:30,27,46.845,47.55,46.65,47.485,4174
20110501|2011-04-27 14:00,27,47.49,47.915,47.355,47.895,4442
20110501|2011-04-27 14:30,27,47.91,48.305,47.76,48.12,4665
20110501|2011-04-27 15:00,27,48.135,48.18,47.75,47.915,1415
20110501|2011-04-27 15:30,27,47.905,48.04,47.75,47.835,428
20110501|2011-04-27 16:00,27,47.815,47.855,47.76,47.77,160
20110501|2011-04-27 17:00,28,47.825,48.585,47.75,48.38,805
20110501|2011-04-27 17:30,28,48.395,48.425,48.25,48.33,146
20110501|2011-04-27 18:00,28,48.345,48.57,48.345,48.505,277
20110501|2011-04-27 18:30,28,48.505,48.745,48,48.185,416
20110501|2011-04-27 19:00,28,48.105,48.375,47.82,48.2,513
20110501|2011-04-27 19:30,28,48.18,48.43,48.08,48.4,176
20110501|2011-04-27 20:00,28,48.41,48.425,48.32,48.37,93
20110501|2011-04-27 20:30,28,48.38,48.395,48.33,48.37,36
20110501|2011-04-27 21:00,28,48.32,48.35,48.29,48.29,37
20110501|2011-04-27 21:30,28,48.315,48.53,48.31,48.455,78
20110501|2011-04-27 22:00,28,48.535,48.68,48.34,48.595,212
20110501|2011-04-27 22:30,28,48.595,48.615,48.43,48.445,33
20110501|2011-04-27 23:00,28,48.415,48.555,48.355,48.49,80
20110501|2011-04-27 23:30,28,48.465,48.64,48.38,48.41,291
20110501|2011-04-28 00:00,28,48.41,48.43,47.805,47.875,474
20110501|2011-04-28 00:30,28,47.855,48.155,47.825,48.015,278
20110501|2011-04-28 01:00,28,48.01,48.145,47.83,48.09,289
20110501|2011-04-28 01:30,28,48.085,48.12,47.945,48.085,176
20110501|2011-04-28 02:00,28,48.05,48.14,47.955,48.05,266
20110501|2011-04-28 02:30,28,48.09,48.34,48.08,48.31,275
20110501|2011-04-28 03:00,28,48.35,48.365,48,48.1,241
20110501|2011-04-28 03:30,28,48.105,48.155,47.895,48.15,227
20110501|2011-04-28 04:00,28,48.145,48.145,47.91,47.97,181
20110501|2011-04-28 04:30,28,47.945,48.065,47.93,48,155
20110501|2011-04-28 05:00,28,48.005,48.33,48.005,48.265,329
20110501|2011-04-28 05:30,28,48.27,48.45,48.18,48.42,308
20110501|2011-04-28 06:00,28,48.43,48.69,48.43,48.44,519
20110501|2011-04-28 06:30,28,48.445,48.575,48.23,48.285,814
20110501|2011-04-28 07:00,28,48.25,48.395,47.945,48.03,575
20110501|2011-04-28 07:30,28,48.04,48.525,48.015,48.395,728
20110501|2011-04-28 08:00,28,48.405,48.505,48.315,48.49,305
20110501|2011-04-28 08:30,28,48.505,49.35,48.4,49.335,1447
20110501|2011-04-28 09:00,28,49.325,49.35,48.855,48.93,898
20110501|2011-04-28 09:30,28,48.965,49.25,48.96,49.155,366
20110501|2011-04-28 10:00,28,49.155,49.5,49.08,49.44,761
20110501|2011-04-28 10:30,28,49.45,49.52,48.115,48.485,1080
20110501|2011-04-28 11:00,28,48.53,48.89,48.105,48.84,713
20110501|2011-04-28 11:30,28,48.865,49.01,48.405,48.5,438
20110501|2011-04-28 12:00,28,48.54,48.65,47.245,47.79,1049
20110501|2011-04-28 12:30,28,47.815,48.3,47.77,48.24,435
20110501|2011-04-28 13:00,28,48.215,48.735,48.06,48.5,273
20110501|2011-04-28 13:30,28,48.465,48.755,48.24,48.62,152
20110501|2011-04-28 14:00,28,48.575,48.595,48.335,48.595,109
20110501|2011-04-28 14:30,28,48.6,48.685,48.405,48.44,85
20110501|2011-04-28 15:00,28,48.4,48.48,48.295,48.36,25
20110501|2011-04-28 15:30,28,48.3,48.44,48.3,48.44,11
20110501|2011-04-28 16:00,28,48.46,48.52,48.46,48.5,33
20110501|2011-04-28 17:00,29,48.46,48.48,48.1,48.2,94
20110501|2011-04-28 17:30,29,48.2,48.5,48.2,48.5,21
20110501|2011-04-28 18:00,29,48.41,48.41,48.19,48.31,21
20110501|2011-04-28 18:30,29,48.245,48.3,48.245,48.255,21
20110501|2011-04-28 19:00,29,48.345,48.37,48.255,48.355,11
20110501|2011-04-28 19:30,29,48.33,48.44,48.33,48.39,25
20110501|2011-04-28 20:00,29,48.345,48.345,48.105,48.2,50
20110501|2011-04-28 20:30,29,48.18,48.47,48.1,48.47,15
20110501|2011-04-28 21:00,29,48.405,48.43,48.325,48.43,4
20110501|2011-04-28 21:30,29,48.42,48.42,48.42,48.42,1
20110501|2011-04-28 22:00,29,48.32,48.32,48.27,48.27,6
20110501|2011-04-28 22:30,29,48.245,48.305,48.245,48.285,4
20110501|2011-04-28 23:00,29,48.345,48.345,48.285,48.285,3
20110501|2011-04-28 23:30,29,48.28,48.335,48.25,48.305,19
20110501|2011-04-29 00:00,29,48.32,48.32,48.25,48.25,9
20110501|2011-04-29 00:30,29,48.29,48.32,48.275,48.32,7
20110501|2011-04-29 01:00,29,48.345,48.395,48.335,48.335,6
20110501|2011-04-29 01:30,29,48.345,48.35,48.33,48.35,9
20110501|2011-04-29 02:00,29,48.38,48.38,48.315,48.33,8
20110501|2011-04-29 02:30,29,48.35,48.35,48.25,48.265,4
20110501|2011-04-29 03:00,29,48.28,48.295,48.15,48.225,33
20110501|2011-04-29 03:30,29,48.31,48.31,48.3,48.3,4
20110501|2011-04-29 04:00,29,48.39,48.42,48.39,48.42,4
20110501|2011-04-29 04:30,29,48.355,48.9,48.355,48.9,46
20110501|2011-04-29 05:00,29,48.825,48.95,48.76,48.85,45
20110501|2011-04-29 05:30,29,48.905,48.93,48.78,48.86,42
20110501|2011-04-29 06:00,29,48.795,48.805,48.67,48.79,42
20110501|2011-04-29 06:30,29,48.955,49.16,48.85,49.13,43
20110501|2011-04-29 07:00,29,49.045,49.12,48.965,49.04,58
20110501|2011-04-29 07:30,29,49.03,49.19,48.665,48.74,86
20110501|2011-04-29 08:00,29,48.715,48.825,48.565,48.81,74
20110501|2011-04-29 08:30,29,48.745,48.955,48.525,48.83,95
20110501|2011-04-29 09:00,29,48.885,49.14,48.75,48.92,81
20110501|2011-04-29 09:30,29,49,49,48.35,48.45,82
20110501|2011-04-29 10:00,29,48.515,48.615,48.23,48.425,66
20110501|2011-04-29 10:30,29,48.515,48.57,48.39,48.505,27
20110501|2011-04-29 11:00,29,48.51,48.77,48.51,48.595,67
20110501|2011-04-29 11:30,29,48.615,48.63,48.375,48.42,29
20110501|2011-04-29 12:00,29,48.43,48.68,48.385,48.555,119
20110501|2011-04-29 12:30,29,48.56,48.71,48.285,48.285,70
20110501|2011-04-29 13:00,29,48.305,48.635,48.23,48.505,45
20110501|2011-04-29 13:30,29,48.475,48.505,48.38,48.43,27
20110501|2011-04-29 14:00,29,48.37,48.38,47.74,47.93,57
20110501|2011-04-29 14:30,29,48,48.125,47.785,48.05,47
20110501|2011-04-29 15:00,29,47.97,47.97,47.6,47.6,25
20110501|2011-04-29 15:30,29,47.54,47.87,47.54,47.87,2
20110501|2011-04-29 16:00,29,47.84,47.84,47.84,47.84,1
20110501|2011-05-01 17:00,2,47.97,48.085,46.355,46.355,77
20110501|2011-05-01 17:30,2,46.605,46.605,42.19,43.55,449
20110501|2011-05-01 18:00,2,43.585,43.85,42.64,43.81,213
20110501|2011-05-01 18:30,2,43.895,44.37,43.61,43.785,119
20110501|2011-05-01 19:00,2,43.65,45.09,43.65,45.09,95
20110501|2011-05-01 19:30,2,45.01,45.305,44.15,44.15,66
20110501|2011-05-01 20:00,2,44.58,45.295,44.55,44.59,39
20110501|2011-05-01 20:30,2,44.425,44.985,44.425,44.985,22
20110501|2011-05-01 21:00,2,44.88,44.88,43.75,44.27,46
20110501|2011-05-01 21:30,2,44.29,44.335,43.28,43.66,98
20110501|2011-05-01 22:00,2,43.65,43.65,43.3,43.6,36
20110501|2011-05-01 22:30,2,43.74,44.095,43.73,44.04,90
20110501|2011-05-01 23:00,2,44.17,44.34,44.05,44.16,27
20110501|2011-05-01 23:30,2,44,44.255,44,44.175,14
20110501|2011-05-02 00:00,2,44.38,44.56,44.36,44.55,11
20110501|2011-05-02 00:30,2,44.565,44.565,44.23,44.53,23
20110501|2011-05-02 01:00,2,44.615,44.885,44.605,44.605,27
20110501|2011-05-02 01:30,2,44.95,45,44.825,44.825,13
20110501|2011-05-02 02:00,2,44.705,44.705,44.46,44.465,7
20110501|2011-05-02 03:00,2,44.81,44.845,44.79,44.79,11
20110501|2011-05-02 03:30,2,44.78,44.815,44.75,44.81,5
20110501|2011-05-02 04:00,2,45.15,45.49,45.15,45.46,9
20110501|2011-05-02 04:30,2,45.47,45.6,45.425,45.44,6
20110501|2011-05-02 05:00,2,45.43,45.43,45.4,45.4,4
20110501|2011-05-02 05:30,2,45.385,45.41,45.36,45.41,8
20110501|2011-05-02 06:00,2,45.605,45.635,45.475,45.48,10
20110501|2011-05-02 06:30,2,45.39,45.395,44.86,45.055,15
20110501|2011-05-02 07:00,2,45.05,45.05,44.985,45.025,14
20110501|2011-05-02 07:30,2,45.65,45.65,45.275,45.275,8
20110501|2011-05-02 08:00,2,45.325,45.6,45.23,45.23,6
20110501|2011-05-02 08:30,2,44.8,46.01,44.8,45.925,124
20110501|2011-05-02 09:00,2,46,46.57,45.96,46.57,81
20110501|2011-05-02 09:30,2,46.75,46.88,46.475,46.87,34
20110501|2011-05-02 10:00,2,46.935,47.195,46.815,47.125,16
20110501|2011-05-02 10:30,2,47,47.02,46.365,46.64,26
20110501|2011-05-02 11:00,2,46.485,46.755,46.4,46.4,27
20110501|2011-05-02 11:30,2,46.17,46.81,46.17,46.62,14
20110501|2011-05-02 12:00,2,46.4,46.4,46.125,46.125,8
20110501|2011-05-02 12:30,2,46.18,46.18,45.72,46.13,21
20110501|2011-05-02 13:00,2,45.78,45.945,45.78,45.895,25
20110501|2011-05-02 13:30,2,45.92,45.92,45.28,45.28,4
20110501|2011-05-02 14:00,2,45.33,45.385,45,45,11
20110501|2011-05-02 14:30,2,44.5,44.5,43.66,43.92,13
20110501|2011-05-02 15:00,2,43.92,43.985,43.82,43.92,6
20110501|2011-05-02 15:30,2,43.835,43.835,43.655,43.655,3
20110501|2011-05-02 16:00,2,43.9,43.9,43.9,43.9,1
20110501|2011-05-02 17:00,3,43.895,44.53,43.895,44.53,4
20110501|2011-05-02 18:00,3,44.4,44.42,44.4,44.42,3
20110501|2011-05-02 19:00,3,44.64,44.64,44.565,44.565,2
20110501|2011-05-02 19:30,3,44.42,44.42,44.42,44.42,1
20110501|2011-05-02 20:00,3,44.54,44.595,44.5,44.595,3
20110501|2011-05-02 21:30,3,44.9,45.055,44.9,45.055,9
20110501|2011-05-02 22:00,3,45.245,45.245,45.245,45.245,2
20110501|2011-05-02 23:00,3,45.15,45.15,45.15,45.15,1
20110501|2011-05-02 23:30,3,45.365,45.425,45.365,45.425,2
20110501|2011-05-03 01:00,3,45.17,45.17,45.15,45.16,9
20110501|2011-05-03 01:30,3,45.075,45.125,45.075,45.125,20
20110501|2011-05-03 02:00,3,44.965,44.965,44.965,44.965,1
20110501|2011-05-03 02:30,3,44.945,44.945,44.65,44.65,18
20110501|2011-05-03 03:00,3,44.765,44.82,44.765,44.82,6
20110501|2011-05-03 03:30,3,45.07,45.335,45.07,45.3,11
20110501|2011-05-03 04:00,3,45.205,45.205,45.205,45.205,2
20110501|2011-05-03 04:30,3,45.015,45.015,44.78,44.91,26
20110501|2011-05-03 05:00,3,44.6,44.6,44.345,44.345,4
20110501|2011-05-03 05:30,3,44.2,44.2,43.95,43.95,3
20110501|2011-05-03 06:00,3,43.74,43.875,43.48,43.875,11
20110501|2011-05-03 06:30,3,43.755,43.805,43.21,43.21,12
20110501|2011-05-03 07:00,3,43.315,43.885,43.315,43.87,18
20110501|2011-05-03 07:30,3,43.88,43.89,43.77,43.77,27
20110501|2011-05-03 08:00,3,43.51,44.055,43.51,43.935,45
20110501|2011-05-03 08:30,3,43.69,43.69,43.1,43.34,15
20110501|2011-05-03 09:00,3,43.41,43.56,43.175,43.56,5
20110501|2011-05-03 09:30,3,43.585,43.605,43.325,43.605,15
20110501|2011-05-03 10:00,3,43.8,44.285,43.8,44.025,18
20110501|2011-05-03 10:30,3,43.855,43.955,43.715,43.715,12
20110501|2011-05-03 11:00,3,43.825,43.825,43.575,43.58,14
20110501|2011-05-03 11:30,3,43.515,43.535,42.54,42.555,22
20110501|2011-05-03 12:00,3,42.69,42.85,42.4,42.535,115
20110501|2011-05-03 12:30,3,42.575,42.575,41.435,41.435,31
20110501|2011-05-03 13:00,3,41.525,41.8,41.305,41.675,23
20110501|2011-05-03 13:30,3,41.39,41.39,40.845,40.99,58
20110501|2011-05-03 14:00,3,40.845,41.26,40.845,41.105,53
20110501|2011-05-03 14:30,3,41.23,41.54,41.23,41.385,36
20110501|2011-05-03 15:00,3,41.62,41.675,41.595,41.675,7
20110501|2011-05-03 15:30,3,41.67,41.67,41.55,41.55,3
20110501|2011-05-03 17:00,4,41.5,41.5,41.5,41.5,2
20110501|2011-05-03 17:30,4,41.06,41.06,40.54,40.95,10
20110501|2011-05-03 18:00,4,41.375,41.375,41.15,41.15,3
20110501|2011-05-03 19:00,4,41.055,41.055,41.055,41.055,1
20110501|2011-05-03 20:30,4,41.25,41.26,41.25,41.26,4
20110501|2011-05-03 21:30,4,41.1,41.1,41.1,41.1,2
20110501|2011-05-03 23:30,4,41.39,41.395,41.28,41.28,6
20110501|2011-05-04 00:00,4,41.265,41.265,41.25,41.25,8
20110501|2011-05-04 01:30,4,41.12,41.12,41.12,41.12,1
20110501|2011-05-04 02:00,4,41.845,41.845,41.8,41.8,2
20110501|2011-05-04 02:30,4,41.9,42.255,41.9,42.045,16
20110501|2011-05-04 03:30,4,42.22,42.22,42.22,42.22,1
20110501|2011-05-04 05:00,4,41.72,41.72,41.72,41.72,1
20110501|2011-05-04 05:30,4,41.315,41.315,40.77,40.77,9
20110501|2011-05-04 06:00,4,40.735,40.735,40.5,40.58,37
20110501|2011-05-04 06:30,4,40.97,41.035,40.63,40.73,7
20110501|2011-05-04 07:00,4,40.81,41.575,40.81,41.575,61
20110501|2011-05-04 07:30,4,41.7,41.7,41.445,41.445,5
20110501|2011-05-04 08:00,4,41.57,41.75,41.365,41.365,8
20110501|2011-05-04 08:30,4,41.06,41.06,41.06,41.06,1
20110501|2011-05-04 09:00,4,41.11,41.11,40.56,40.655,6
20110501|2011-05-04 09:30,4,40.475,40.475,39.65,40.205,61
20110501|2011-05-04 10:00,4,39.955,40.2,39.75,39.75,22
20110501|2011-05-04 10:30,4,40,40.165,39.5,39.61,33
20110501|2011-05-04 11:00,4,39.6,39.6,38.98,38.98,20
20110501|2011-05-04 11:30,4,39.205,39.4,39.17,39.17,9
20110501|2011-05-04 12:00,4,39.125,39.405,39.02,39.405,8
20110501|2011-05-04 12:30,4,39.425,39.75,39.415,39.715,39
20110501|2011-05-04 13:00,4,39.6,39.74,39.415,39.735,15
20110501|2011-05-04 13:30,4,39.755,39.915,39.75,39.89,6
20110501|2011-05-04 14:00,4,39.59,39.71,39.59,39.695,8
20110501|2011-05-04 14:30,4,39.495,39.495,39.385,39.385,5
20110501|2011-05-04 15:00,4,39.495,39.495,39.495,39.495,1
20110501|2011-05-04 15:30,4,39.425,39.45,39.42,39.42,4
20110501|2011-05-04 17:30,5,39.215,39.3,39.215,39.3,5
20110501|2011-05-04 18:30,5,39.045,39.045,39.045,39.045,1
20110501|2011-05-04 19:00,5,39.01,39.01,38.985,38.985,3
20110501|2011-05-04 19:30,5,38.875,38.875,38.875,38.875,2
20110501|2011-05-04 20:30,5,39.075,39.075,39.03,39.03,2
20110501|2011-05-04 21:00,5,39.02,39.02,39.02,39.02,22
20110501|2011-05-04 21:30,5,39,39,39,39,10
20110501|2011-05-04 22:00,5,39.055,39.055,39.055,39.055,6
20110501|2011-05-04 23:00,5,39.28,39.38,39.28,39.38,19
20110501|2011-05-04 23:30,5,39.51,39.52,39.49,39.49,7
20110501|2011-05-05 00:00,5,39.49,39.49,39.35,39.455,8
20110501|2011-05-05 01:30,5,39.14,39.14,39.14,39.14,2
20110501|2011-05-05 02:30,5,38.8,38.8,38.785,38.79,8
20110501|2011-05-05 03:00,5,38.555,38.65,38.555,38.65,3
20110501|2011-05-05 03:30,5,38.77,38.77,38.77,38.77,1
20110501|2011-05-05 04:00,5,38.74,38.74,38.6,38.6,3
20110501|2011-05-05 04:30,5,38.3,38.3,38.175,38.195,3
20110501|2011-05-05 05:00,5,38.23,38.23,38.01,38.01,7
20110501|2011-05-05 05:30,5,38.04,38.04,37.385,37.655,40
20110501|2011-05-05 06:00,5,37.57,37.57,37.57,37.57,1
20110501|2011-05-05 06:30,5,37.685,38.15,37.685,38.15,13
20110501|2011-05-05 07:00,5,37.84,37.925,37.66,37.66,3
20110501|2011-05-05 07:30,5,37.88,38.07,37.88,38.01,11
20110501|2011-05-05 08:00,5,37.88,37.88,37.88,37.88,1
20110501|2011-05-05 08:30,5,37.435,37.715,37.435,37.715,14
20110501|2011-05-05 09:00,5,37.3,37.3,37,37.03,4
20110501|2011-05-05 09:30,5,36.8,36.94,36.3,36.3,60
20110501|2011-05-05 10:00,5,36.5,36.5,35.9,36.44,28
20110501|2011-05-05 10:30,5,36.255,36.92,36.24,36.92,9
20110501|2011-05-05 11:00,5,36.595,36.595,36.085,36.52,19
20110501|2011-05-05 11:30,5,36.44,36.705,36.35,36.35,18
20110501|2011-05-05 12:30,5,35.91,35.955,35.665,35.665,13
20110501|2011-05-05 13:00,5,36,36,36,36,4
20110501|2011-05-05 13:30,5,35.5,35.5,35.42,35.42,2
20110501|2011-05-05 14:00,5,35.16,35.195,34.955,34.955,14
20110501|2011-05-05 14:30,5,35.135,35.145,35.135,35.145,5
20110501|2011-05-05 15:00,5,34.44,34.525,34.44,34.525,2
20110501|2011-05-05 15:30,5,34.565,34.565,34.565,34.565,1
20110501|2011-05-05 17:00,6,34.82,34.98,34.75,34.98,11
20110501|2011-05-05 17:30,6,34.95,34.95,34.85,34.945,16
20110501|2011-05-05 18:30,6,34.3,34.3,34.3,34.3,5
20110501|2011-05-05 19:00,6,34.845,34.845,34.845,34.845,1
20110501|2011-05-05 20:30,6,35.27,35.27,35.27,35.27,2
20110501|2011-05-05 21:00,6,35.45,35.45,35.45,35.45,1
20110501|2011-05-05 22:00,6,35.565,35.565,35.565,35.565,2
20110501|2011-05-05 23:00,6,34.67,34.67,34.67,34.67,1
20110501|2011-05-05 23:30,6,35.11,35.11,35.08,35.08,2
20110501|2011-05-06 01:30,6,35.2,35.21,35.2,35.21,13
20110501|2011-05-06 02:00,6,35.355,35.355,35.355,35.355,1
20110501|2011-05-06 06:00,6,34.45,34.45,34.06,34.09,9
20110501|2011-05-06 07:00,6,34.085,34.085,33.94,33.94,4
20110501|2011-05-06 07:30,6,33.535,34.09,33.535,33.97,4
20110501|2011-05-06 08:00,6,34.895,35.18,34.885,35.15,14
20110501|2011-05-06 08:30,6,34.98,35.705,34.98,35.44,21
20110501|2011-05-06 09:00,6,35.47,36.325,35.47,36.125,16
20110501|2011-05-06 09:30,6,36.16,36.19,36.06,36.155,9
20110501|2011-05-06 10:00,6,36.21,36.305,36.065,36.14,28
20110501|2011-05-06 10:30,6,36.28,36.28,35.605,35.605,5
20110501|2011-05-06 11:00,6,35.595,35.595,34.87,35.015,21
20110501|2011-05-06 11:30,6,35.305,35.305,34.775,35.145,21
20110501|2011-05-06 12:00,6,35.26,35.405,35.1,35.1,4
20110501|2011-05-06 12:30,6,35.26,35.26,35.26,35.26,1
20110501|2011-05-06 13:30,6,34.69,34.69,34.69,34.69,5
20110501|2011-05-06 14:00,6,35.25,35.25,35.25,35.25,1
20110501|2011-05-06 14:30,6,35.065,35.065,35.065,35.065,1
20110501|2011-05-08 18:00,9,35.54,35.58,35.54,35.58,2
20110501|2011-05-08 23:30,9,36.065,36.065,36.06,36.06,2
20110501|2011-05-09 00:30,9,35.83,35.83,35.83,35.83,1
20110501|2011-05-09 02:30,9,36.34,36.65,36.34,36.635,15
20110501|2011-05-09 03:00,9,36.6,36.68,36.6,36.655,11
20110501|2011-05-09 03:30,9,36.88,36.88,36.8,36.8,3
20110501|2011-05-09 04:30,9,36.83,36.9,36.83,36.9,7
20110501|2011-05-09 05:00,9,37.16,37.16,37.1,37.11,7
20110501|2011-05-09 05:30,9,37.805,37.89,37.805,37.89,2
20110501|2011-05-09 06:00,9,37.72,37.72,37.395,37.395,4
20110501|2011-05-09 06:30,9,36.87,37.055,36.855,37.055,12
20110501|2011-05-09 07:00,9,36.895,36.895,36.695,36.705,16
20110501|2011-05-09 07:30,9,36.77,36.84,36.77,36.84,5
20110501|2011-05-09 08:00,9,36.845,36.88,36.845,36.88,5
20110501|2011-05-09 08:30,9,37.27,37.27,37.065,37.065,2
20110501|2011-05-09 09:00,9,36.78,36.78,36.78,36.78,2
20110501|2011-05-09 09:30,9,37.055,37.14,37.055,37.14,14
20110501|2011-05-09 10:30,9,37.055,37.405,36.96,37.39,17
20110501|2011-05-09 13:00,9,37.47,37.47,37.47,37.47,1
20110501|2011-05-09 15:00,9,37.91,37.93,37.91,37.93,10
20110501|2011-05-09 17:00,10,37.7,37.7,37.62,37.62,11
20110501|2011-05-09 20:00,10,37.655,37.655,37.63,37.63,2
20110501|2011-05-09 22:00,10,37.79,37.795,37.79,37.795,2
20110501|2011-05-10 01:30,10,37.695,37.835,37.695,37.835,5
20110501|2011-05-10 02:00,10,37.615,37.71,37.615,37.71,2
20110501|2011-05-10 03:00,10,37.875,37.945,37.875,37.945,3
20110501|2011-05-10 06:00,10,38.325,38.325,38.325,38.325,1
20110501|2011-05-10 06:30,10,38.3,38.3,38.3,38.3,4
20110501|2011-05-10 07:30,10,38.255,38.255,38.155,38.16,8
20110501|2011-05-10 08:00,10,38.02,38.02,37.75,37.75,3
20110501|2011-05-10 08:30,10,38.12,38.12,38.12,38.12,1
20110501|2011-05-10 09:30,10,38.33,38.33,38.33,38.33,1
20110501|2011-05-10 10:00,10,38.435,38.435,38.435,38.435,20
20110501|2011-05-10 12:30,10,38.525,38.525,38.525,38.525,2
20110501|2011-05-10 13:30,10,38.695,38.695,38.655,38.655,6
20110501|2011-05-10 14:00,10,38.58,38.58,38.58,38.58,1
20110501|2011-05-10 19:00,11,38.83,38.83,38.83,38.83,14
20110501|2011-05-10 19:30,11,38.77,38.77,38.765,38.765,10
20110501|2011-05-11 00:00,11,39.095,39.095,39.095,39.095,1
20110501|2011-05-11 00:30,11,39.1,39.145,39.1,39.145,3
20110501|2011-05-11 01:30,11,39.375,39.38,39.32,39.37,25
20110501|2011-05-11 02:00,11,39.295,39.295,38.95,38.95,5
20110501|2011-05-11 02:30,11,39.145,39.145,39.06,39.06,2
20110501|2011-05-11 04:30,11,39.17,39.17,39.145,39.145,4
20110501|2011-05-11 05:30,11,39.035,39.035,39.035,39.035,1
20110501|2011-05-11 06:00,11,39.12,39.125,38.735,38.88,18
20110501|2011-05-11 06:30,11,38.725,38.755,38.725,38.755,7
20110501|2011-05-11 07:00,11,37.77,37.77,37.575,37.575,10
20110501|2011-05-11 08:00,11,37.925,37.925,37.89,37.89,2
20110501|2011-05-11 09:30,11,37.02,37.02,36.54,36.54,65
20110501|2011-05-11 10:00,11,36.6,36.775,36.6,36.775,3
20110501|2011-05-11 11:00,11,35.585,35.585,35.585,35.585,1
20110501|2011-05-11 11:30,11,35.465,35.465,35.3,35.3,2
20110501|2011-05-11 12:00,11,35.39,35.39,35.32,35.32,2
20110501|2011-05-11 12:30,11,35.32,35.32,35.125,35.125,3
20110501|2011-05-11 13:00,11,35.025,35.025,35.025,35.025,1
20110501|2011-05-11 13:30,11,35.23,35.34,35.23,35.325,4
20110501|2011-05-11 15:30,11,35.14,35.14,35.14,35.14,1
20110501|2011-05-12 00:30,12,34.845,34.845,34.25,34.25,13
20110501|2011-05-12 01:00,12,34.175,34.23,34.175,34.225,3
20110501|2011-05-12 01:30,12,33.72,33.72,33.72,33.72,1
20110501|2011-05-12 02:00,12,34.08,34.08,34.08,34.08,1
20110501|2011-05-12 02:30,12,34.21,34.24,34,34,12
20110501|2011-05-12 03:00,12,34.18,34.18,34.18,34.18,1
20110501|2011-05-12 03:30,12,33.635,33.635,33.635,33.635,1
20110501|2011-05-12 04:30,12,33.15,33.15,32.975,32.975,2
20110501|2011-05-12 05:30,12,33.135,33.135,32.595,32.77,11
20110501|2011-05-12 06:00,12,32.625,32.625,32.625,32.625,1
20110501|2011-05-12 06:30,12,33.205,33.22,33.205,33.22,2
20110501|2011-05-12 07:00,12,32.91,32.99,32.91,32.99,2
20110501|2011-05-12 07:30,12,33.48,33.48,33.48,33.48,1
20110501|2011-05-12 08:00,12,34.09,34.1,34.09,34.1,5
20110501|2011-05-12 08:30,12,32.76,32.765,32.76,32.765,2
20110501|2011-05-12 10:00,12,33.67,33.98,33.67,33.98,2
20110501|2011-05-12 12:30,12,35.15,35.15,35.15,35.15,1
20110501|2011-05-12 13:30,12,35.14,35.14,35.14,35.14,1
20110501|2011-05-12 14:00,12,34.34,34.34,34.14,34.14,2
20110501|2011-05-12 14:30,12,34.12,34.12,34.05,34.08,3
20110501|2011-05-12 15:00,12,34.125,34.125,34.115,34.115,2
20110501|2011-05-12 15:30,12,34.355,34.355,34.355,34.355,7
20110501|2011-05-12 20:30,13,34.495,34.495,34.495,34.495,2
20110501|2011-05-12 22:00,13,34.925,34.975,34.925,34.975,4
20110501|2011-05-13 02:00,13,35.63,35.63,35.63,35.63,2
20110501|2011-05-13 02:30,13,35.66,35.72,35.66,35.72,2
20110501|2011-05-13 04:30,13,36.1,36.1,36.1,36.1,5
20110501|2011-05-13 05:00,13,36.405,36.405,36.18,36.18,6
20110501|2011-05-13 06:00,13,35.595,35.595,35.595,35.595,2
20110501|2011-05-13 07:00,13,35.175,35.175,35.175,35.175,2
20110501|2011-05-13 07:30,13,35.725,35.725,35.605,35.61,6
20110501|2011-05-13 08:00,13,35.475,35.475,35.205,35.345,31
20110501|2011-05-13 08:30,13,35.12,35.125,35.12,35.125,3
20110501|2011-05-13 09:00,13,35.675,35.72,35.675,35.72,2
20110501|2011-05-13 09:30,13,35.515,35.515,35.325,35.325,12
20110501|2011-05-13 10:30,13,34.95,34.95,34.65,34.65,12
20110501|2011-05-13 11:00,13,34.37,34.5,34.025,34.44,11
20110501|2011-05-13 11:30,13,34.75,34.75,34.75,34.75,1
20110501|2011-05-13 12:00,13,35.09,35.09,35.09,35.09,1
20110501|2011-05-13 12:30,13,34.805,34.805,34.725,34.725,17
20110501|2011-05-13 13:00,13,34.93,34.93,34.93,34.93,2
20110501|2011-05-15 19:00,16,35.215,35.22,35.215,35.22,2
20110501|2011-05-15 23:30,16,34.5,34.5,34.5,34.5,1
20110501|2011-05-16 00:00,16,34.375,34.375,34.375,34.375,5
20110501|2011-05-16 07:30,16,34.65,34.65,34.65,34.65,1
20110501|2011-05-16 08:00,16,34.535,34.535,34.395,34.42,6
20110501|2011-05-16 08:30,16,34.87,34.87,34.87,34.87,1
20110501|2011-05-16 09:00,16,35.225,35.225,35.065,35.065,6
20110501|2011-05-16 09:30,16,34.89,34.89,34.89,34.89,1
20110501|2011-05-16 10:30,16,34.625,34.625,34.3,34.39,5
20110501|2011-05-16 11:00,16,34.46,34.465,34.34,34.34,8
20110501|2011-05-16 11:30,16,34.45,34.45,34.29,34.3,3
20110501|2011-05-16 13:00,16,34,34,34,34,1
20110501|2011-05-16 13:30,16,33.655,33.655,33.655,33.655,5
20110501|2011-05-16 15:00,16,33.505,33.505,33.505,33.505,1
20110501|2011-05-17 00:30,17,33.75,33.75,33.75,33.75,1
20110501|2011-05-17 01:30,17,34.1,34.1,34.1,34.1,1
20110501|2011-05-17 04:00,17,34.12,34.15,34.12,34.15,2
20110501|2011-05-17 04:30,17,34,34,34,34,1
20110501|2011-05-17 07:00,17,33.715,33.94,33.715,33.94,2
20110501|2011-05-17 07:30,17,33.695,33.695,33.68,33.68,3
20110501|2011-05-17 08:30,17,33.445,33.445,33.445,33.445,1
20110501|2011-05-17 09:00,17,33.5,33.5,33.5,33.5,1
20110501|2011-05-17 09:30,17,33.385,33.385,33.385,33.385,1
20110501|2011-05-18 08:00,18,34.44,34.78,34.44,34.78,4
20110501|2011-05-18 08:30,18,34.695,34.78,34.65,34.78,6
20110501|2011-05-18 09:00,18,34.945,35.025,34.945,35.025,2
20110501|2011-05-18 09:30,18,35.125,35.13,35.125,35.13,2
20110501|2011-05-18 10:30,18,35.18,35.18,35.18,35.18,4
20110501|2011-05-18 19:00,19,35.4,35.4,35.4,35.4,2
20110501|2011-05-18 19:30,19,35.485,35.485,35.485,35.485,3
20110501|2011-05-18 21:00,19,35.605,35.605,35.605,35.605,1
20110501|2011-05-18 22:00,19,35.515,35.515,35.515,35.515,1
20110501|2011-05-18 23:30,19,35.39,35.39,35.36,35.36,2
20110501|2011-05-19 00:00,19,35.42,35.42,35.42,35.42,2
20110501|2011-05-19 05:30,19,35.42,35.42,35.42,35.42,1
20110501|2011-05-19 06:00,19,35.695,35.695,35.565,35.565,2
20110501|2011-05-19 06:30,19,35.52,35.52,35.52,35.52,1
20110501|2011-05-19 07:30,19,35.13,35.13,35.13,35.13,1
20110501|2011-05-19 08:00,19,35.215,35.215,35.215,35.215,1
20110501|2011-05-19 09:30,19,35.225,35.225,34.975,34.975,3
20110501|2011-05-19 11:00,19,34.895,34.895,34.895,34.895,1
20110501|2011-05-19 11:30,19,35.095,35.185,35.095,35.185,2
20110501|2011-05-20 08:30,20,34.655,34.655,34.26,34.265,18
20110501|2011-05-20 10:30,20,35.125,35.125,35.125,35.125,1
20110501|2011-05-20 11:00,20,35.115,35.22,35.095,35.15,5
20110501|2011-05-20 11:30,20,34.94,34.94,34.94,34.94,2
20110501|2011-05-23 00:30,23,34.61,34.645,34.61,34.645,2
20110501|2011-05-23 01:30,23,34.79,34.79,34.7,34.7,2
20110501|2011-05-23 02:30,23,34.575,34.575,34.575,34.575,1
20110501|2011-05-23 06:30,23,34.63,34.63,34.6,34.6,6
20110501|2011-05-23 07:00,23,34.5,34.5,34.395,34.45,3
20110501|2011-05-23 07:30,23,34.52,34.52,34.52,34.52,1
20110501|2011-05-23 08:00,23,34.68,34.68,34.68,34.68,1
20110501|2011-05-23 08:30,23,35.075,35.08,35.075,35.08,4
20110501|2011-05-23 14:30,23,35.04,35.105,35.04,35.105,3
20110501|2011-05-23 19:30,24,35,35,35,35,1
20110501|2011-05-24 01:00,24,35.175,35.175,35.175,35.175,1
20110501|2011-05-24 04:00,24,35.595,35.595,35.595,35.595,1
20110501|2011-05-24 04:30,24,35.585,35.585,35.58,35.58,2
20110501|2011-05-24 06:00,24,35.635,35.635,35.635,35.635,1
20110501|2011-05-24 07:00,24,35.825,35.825,35.825,35.825,1
20110501|2011-05-24 08:00,24,36,36,35.92,35.92,2
20110501|2011-05-24 08:30,24,36.365,36.365,36.36,36.36,2
20110501|2011-05-24 09:00,24,36.265,36.32,36.265,36.32,4
20110501|2011-05-24 09:30,24,36.075,36.075,36.075,36.075,3
20110501|2011-05-24 10:00,24,36.24,36.24,36.24,36.24,3
20110501|2011-05-24 12:00,24,36.115,36.115,36.115,36.115,1
20110501|2011-05-24 14:30,24,36.605,36.66,36.605,36.66,4
20110501|2011-05-25 03:30,25,36.65,36.79,36.65,36.79,2
20110501|2011-05-25 05:00,25,37.185,37.19,37.185,37.19,26
20110501|2011-05-25 06:00,25,37.12,37.155,37.12,37.155,3
20110501|2011-05-25 08:30,25,37.395,37.395,37.395,37.395,1
20110501|2011-05-25 09:30,25,37.31,37.315,37.31,37.315,4
20110501|2011-05-25 10:00,25,37.5,37.655,37.5,37.645,23
20110501|2011-05-25 11:30,25,37.7,37.7,37.56,37.685,25
20110501|2011-05-25 12:00,25,37.68,37.68,37.62,37.62,6
20110501|2011-05-25 20:30,26,38.19,38.21,38.19,38.21,2
20110501|2011-05-26 01:00,26,38.825,38.825,38.55,38.55,3
20110501|2011-05-26 05:00,26,37.28,37.3,37.27,37.27,14
20110501|2011-05-26 06:30,26,36.93,36.93,36.93,36.93,1
20110501|2011-05-26 08:00,26,37.425,37.425,37.425,37.425,1
20110601|2011-03-31 07:00,31,37.755,37.765,37.735,37.735,12
20110601|2011-03-31 12:00,31,37.875,37.875,37.84,37.84,3
20110601|2011-03-31 12:30,31,37.84,37.84,37.84,37.84,13
20110601|2011-04-01 09:00,1,37.225,37.225,37.2,37.2,4
20110601|2011-04-01 10:00,1,37.455,37.455,37.455,37.455,1
20110601|2011-04-01 10:30,1,37.635,37.735,37.63,37.73,5
20110601|2011-04-01 12:00,1,37.73,37.73,37.73,37.73,1
20110601|2011-04-01 12:30,1,37.755,37.755,37.755,37.755,1
20110601|2011-04-04 04:30,4,38.36,38.36,38.36,38.36,5
20110601|2011-04-04 06:00,4,38.5,38.5,38.5,38.5,5
20110601|2011-04-04 08:30,4,38.49,38.49,38.49,38.49,1
20110601|2011-04-04 09:00,4,38.445,38.445,38.445,38.445,1
20110601|2011-04-04 09:30,4,38.44,38.44,38.44,38.44,1
20110601|2011-04-04 10:30,4,38.435,38.435,38.32,38.32,14
20110601|2011-04-04 11:00,4,38.47,38.47,38.41,38.41,4
20110601|2011-04-04 23:00,5,38.665,38.665,38.665,38.665,1
20110601|2011-04-05 03:00,5,38.56,38.58,38.56,38.58,2
20110601|2011-04-05 04:30,5,38.55,38.55,38.55,38.55,1
20110601|2011-04-05 05:30,5,38.385,38.385,38.355,38.355,2
20110601|2011-04-05 08:30,5,38.495,38.495,38.495,38.495,1
20110601|2011-04-05 09:00,5,38.48,38.5,38.48,38.5,2
20110601|2011-04-05 10:30,5,38.95,38.95,38.95,38.95,1
20110601|2011-04-05 11:00,5,39.04,39.04,39.04,39.04,1
20110601|2011-04-05 11:30,5,39.14,39.14,39.14,39.14,1
20110601|2011-04-05 12:00,5,39.15,39.15,39.15,39.15,1
20110601|2011-04-05 12:30,5,39.19,39.19,39.19,39.19,20
20110601|2011-04-05 14:00,5,39.21,39.21,39.21,39.21,1
20110601|2011-04-05 15:00,5,39.265,39.265,39.265,39.265,1
20110601|2011-04-05 20:00,6,39.25,39.25,39.25,39.25,1
20110601|2011-04-05 21:30,6,39.37,39.37,39.37,39.37,2
20110601|2011-04-05 22:00,6,39.465,39.465,39.465,39.465,1
20110601|2011-04-06 01:00,6,39.45,39.45,39.45,39.45,2
20110601|2011-04-06 01:30,6,39.46,39.485,39.46,39.485,5
20110601|2011-04-06 02:30,6,39.51,39.51,39.44,39.44,4
20110601|2011-04-06 04:00,6,39.34,39.36,39.34,39.36,4
20110601|2011-04-06 04:30,6,39.365,39.365,39.365,39.365,1
20110601|2011-04-06 05:00,6,39.515,39.52,39.515,39.52,3
20110601|2011-04-06 05:30,6,39.59,39.59,39.59,39.59,1
20110601|2011-04-06 06:00,6,39.63,39.63,39.63,39.63,2
20110601|2011-04-06 08:30,6,39.6,39.715,39.6,39.715,2
20110601|2011-04-06 09:00,6,39.72,39.75,39.72,39.735,31
20110601|2011-04-06 10:00,6,39.37,39.5,39.365,39.5,6
20110601|2011-04-06 11:30,6,39.27,39.32,39.27,39.32,2
20110601|2011-04-06 14:00,6,39.615,39.615,39.615,39.615,1
20110601|2011-04-06 17:30,7,39.585,39.585,39.585,39.585,3
20110601|2011-04-06 18:00,7,39.555,39.555,39.555,39.555,1
20110601|2011-04-06 19:30,7,39.39,39.39,39.39,39.39,1
20110601|2011-04-06 22:30,7,39.41,39.41,39.41,39.41,1
20110601|2011-04-07 00:00,7,39.465,39.465,39.465,39.465,1
20110601|2011-04-07 01:00,7,39.3,39.3,39.3,39.3,5
20110601|2011-04-07 02:30,7,39.42,39.42,39.42,39.42,1
20110601|2011-04-07 03:00,7,39.565,39.565,39.565,39.565,1
20110601|2011-04-07 05:00,7,39.495,39.495,39.495,39.495,3
20110601|2011-04-07 06:30,7,39.595,39.67,39.55,39.55,7
20110601|2011-04-07 07:30,7,39.55,39.55,39.55,39.55,5
20110601|2011-04-07 08:30,7,39.585,39.64,39.585,39.635,5
20110601|2011-04-07 09:00,7,39.57,39.595,39.565,39.595,4
20110601|2011-04-07 09:30,7,39.44,39.44,39.435,39.435,6
20110601|2011-04-07 10:00,7,39.51,39.515,39.51,39.515,3
20110601|2011-04-07 11:00,7,39.55,39.55,39.55,39.55,1
20110601|2011-04-07 11:30,7,39.6,39.6,39.6,39.6,1
20110601|2011-04-07 12:30,7,39.58,39.58,39.58,39.58,1
20110601|2011-04-07 13:00,7,39.63,39.63,39.6,39.6,2
20110601|2011-04-07 14:00,7,39.595,39.63,39.595,39.63,2
20110601|2011-04-07 15:00,7,39.65,39.65,39.65,39.65,1
20110601|2011-04-07 18:30,8,39.6,39.6,39.6,39.6,1
20110601|2011-04-07 19:00,8,39.525,39.6,39.525,39.6,3
20110601|2011-04-07 20:30,8,39.755,39.755,39.755,39.755,1
20110601|2011-04-07 21:00,8,39.775,39.83,39.775,39.83,4
20110601|2011-04-07 21:30,8,39.86,39.86,39.86,39.86,1
20110601|2011-04-07 22:00,8,39.93,39.93,39.93,39.93,1
20110601|2011-04-07 22:30,8,40,40,40,40,1
20110601|2011-04-08 00:00,8,39.99,39.99,39.99,39.99,1
20110601|2011-04-08 00:30,8,39.97,40.015,39.97,40.015,2
20110601|2011-04-08 01:00,8,40.085,40.17,40.08,40.17,10
20110601|2011-04-08 02:00,8,40.165,40.165,40.165,40.165,3
20110601|2011-04-08 02:30,8,40.235,40.235,40.235,40.235,1
20110601|2011-04-08 03:00,8,40.235,40.235,40.235,40.235,4
20110601|2011-04-08 03:30,8,40.19,40.19,40.19,40.19,1
20110601|2011-04-08 05:00,8,40.22,40.22,40.22,40.22,2
20110601|2011-04-08 07:00,8,40.27,40.27,40.23,40.23,2
20110601|2011-04-08 08:00,8,40.21,40.21,40.21,40.21,1
20110601|2011-04-08 08:30,8,40.25,40.25,40.225,40.225,8
20110601|2011-04-08 09:30,8,40.3,40.3,40.295,40.295,2
20110601|2011-04-08 10:30,8,40.41,40.41,40.385,40.385,50
20110601|2011-04-08 11:30,8,40.54,40.54,40.54,40.54,1
20110601|2011-04-08 12:00,8,40.62,40.62,40.62,40.62,2
20110601|2011-04-08 12:30,8,40.65,40.715,40.65,40.715,16
20110601|2011-04-08 13:00,8,40.755,40.755,40.75,40.75,3
20110601|2011-04-08 13:30,8,40.62,40.62,40.6,40.6,2
20110601|2011-04-08 14:00,8,40.57,40.645,40.57,40.645,3
20110601|2011-04-08 14:30,8,40.78,40.89,40.78,40.89,5
20110601|2011-04-08 15:30,8,40.97,40.97,40.97,40.97,1
20110601|2011-04-10 17:00,11,41.14,41.14,41.09,41.09,6
20110601|2011-04-10 18:00,11,41.09,41.15,41.09,41.15,10
20110601|2011-04-10 20:00,11,41.335,41.4,41.32,41.4,9
20110601|2011-04-10 20:30,11,41.56,41.56,41.485,41.56,51
20110601|2011-04-10 21:00,11,41.41,41.41,41.4,41.4,6
20110601|2011-04-10 21:30,11,41.51,41.51,41.51,41.51,1
20110601|2011-04-10 22:00,11,41.475,41.475,41.475,41.475,2
20110601|2011-04-10 23:30,11,41.77,41.93,41.75,41.93,10
20110601|2011-04-11 00:00,11,41.9,41.975,41.9,41.92,14
20110601|2011-04-11 00:30,11,41.905,41.905,41.765,41.765,3
20110601|2011-04-11 01:00,11,41.5,41.555,41.5,41.555,7
20110601|2011-04-11 01:30,11,41.7,41.7,41.7,41.7,6
20110601|2011-04-11 03:00,11,41.305,41.355,41.305,41.355,11
20110601|2011-04-11 03:30,11,41.335,41.335,41.335,41.335,1
20110601|2011-04-11 04:30,11,41.25,41.25,41.18,41.18,8
20110601|2011-04-11 05:00,11,41,41.135,41,41.125,18
20110601|2011-04-11 05:30,11,41.415,41.415,41.415,41.415,3
20110601|2011-04-11 06:00,11,41.38,41.38,41.265,41.3,4
20110601|2011-04-11 06:30,11,41.395,41.395,41.395,41.395,2
20110601|2011-04-11 07:00,11,41.235,41.235,41.155,41.155,4
20110601|2011-04-11 07:30,11,41.125,41.15,41.125,41.15,5
20110601|2011-04-11 08:00,11,41.255,41.27,41.255,41.27,2
20110601|2011-04-11 08:30,11,41.16,41.29,41.11,41.21,25
20110601|2011-04-11 09:00,11,41.2,41.2,41.2,41.2,1
20110601|2011-04-11 09:30,11,41,41.22,41,41.22,2
20110601|2011-04-11 10:00,11,41.215,41.215,41.215,41.215,3
20110601|2011-04-11 10:30,11,41.2,41.2,41.18,41.18,2
20110601|2011-04-11 11:00,11,41.05,41.1,41.05,41.1,3
20110601|2011-04-11 11:30,11,40.87,40.87,40.59,40.745,41
20110601|2011-04-11 12:00,11,40.735,40.735,40.68,40.68,5
20110601|2011-04-11 13:00,11,40.655,40.655,40.655,40.655,1
20110601|2011-04-11 13:30,11,40.5,40.5,40.2,40.215,12
20110601|2011-04-11 14:00,11,40.185,40.185,39.825,40.05,15
20110601|2011-04-11 15:00,11,40.27,40.335,40.27,40.335,6
20110601|2011-04-11 16:00,11,40.275,40.275,40.275,40.275,1
20110601|2011-04-11 17:00,12,40.2,40.2,40.015,40.12,5
20110601|2011-04-11 17:30,12,40.34,40.35,40.34,40.35,2
20110601|2011-04-11 18:00,12,40.3,40.3,40.3,40.3,1
20110601|2011-04-11 18:30,12,40.42,40.435,40.42,40.435,5
20110601|2011-04-11 19:00,12,40.26,40.26,40.26,40.26,1
20110601|2011-04-11 19:30,12,40.12,40.12,40.105,40.105,4
20110601|2011-04-11 20:00,12,40.24,40.24,40.24,40.24,1
20110601|2011-04-11 20:30,12,40.295,40.295,40.295,40.295,1
20110601|2011-04-11 21:00,12,40.3,40.3,40.3,40.3,1
20110601|2011-04-11 22:00,12,40.145,40.145,39.935,39.935,8
20110601|2011-04-11 22:30,12,40.005,40.005,40.005,40.005,1
20110601|2011-04-11 23:00,12,40.03,40.03,40.03,40.03,1
20110601|2011-04-12 00:30,12,40.135,40.135,40.135,40.135,1
20110601|2011-04-12 02:00,12,40.195,40.195,40.195,40.195,2
20110601|2011-04-12 03:00,12,40.445,40.445,40.445,40.445,1
20110601|2011-04-12 03:30,12,40.45,40.6,40.45,40.575,7
20110601|2011-04-12 04:00,12,40.68,40.68,40.68,40.68,2
20110601|2011-04-12 05:30,12,40.57,40.57,40.57,40.57,1
20110601|2011-04-12 06:30,12,40.405,40.565,40.405,40.565,3
20110601|2011-04-12 07:00,12,40.465,40.465,40.465,40.465,1
20110601|2011-04-12 07:30,12,40.79,40.82,40.79,40.82,3
20110601|2011-04-12 08:00,12,40.815,40.855,40.65,40.65,7
20110601|2011-04-12 08:30,12,40.675,40.675,40.305,40.305,21
20110601|2011-04-12 09:00,12,40.285,40.315,39.85,40.315,34
20110601|2011-04-12 10:00,12,40.05,40.1,39.8,39.83,13
20110601|2011-04-12 10:30,12,40.01,40.11,40.01,40.11,2
20110601|2011-04-12 11:30,12,40.03,40.205,40.03,40.205,6
20110601|2011-04-12 12:00,12,40.195,40.195,40.04,40.095,5
20110601|2011-04-12 12:30,12,40.06,40.06,40.06,40.06,1
20110601|2011-04-12 13:00,12,40.05,40.06,39.94,40.06,11
20110601|2011-04-12 13:30,12,40.015,40.02,39.94,39.97,7
20110601|2011-04-12 14:00,12,40.05,40.05,40.05,40.05,1
20110601|2011-04-12 14:30,12,39.93,40.03,39.93,40.03,2
20110601|2011-04-12 19:00,13,40.235,40.235,40.22,40.22,2
20110601|2011-04-12 19:30,13,40.26,40.26,40.26,40.26,1
20110601|2011-04-12 22:30,13,40.26,40.315,40.26,40.315,3
20110601|2011-04-12 23:30,13,40.385,40.385,40.385,40.385,1
20110601|2011-04-13 00:00,13,40.46,40.46,40.46,40.46,1
20110601|2011-04-13 01:30,13,40.46,40.46,40.46,40.46,1
20110601|2011-04-13 03:00,13,40.25,40.28,40.25,40.275,4
20110601|2011-04-13 06:00,13,40.3,40.3,40.3,40.3,1
20110601|2011-04-13 06:30,13,40.405,40.42,40.405,40.42,10
20110601|2011-04-13 07:30,13,40.515,40.515,40.515,40.515,1
20110601|2011-04-13 08:00,13,40.56,40.62,40.56,40.62,4
20110601|2011-04-13 08:30,13,40.525,40.535,40.405,40.405,13
20110601|2011-04-13 09:00,13,40.3,40.405,40.295,40.405,3
20110601|2011-04-13 09:30,13,40.495,40.755,40.495,40.755,5
20110601|2011-04-13 10:00,13,40.7,40.7,40.665,40.7,3
20110601|2011-04-13 11:00,13,40.385,40.545,40.385,40.43,5
20110601|2011-04-13 11:30,13,40.32,40.32,40.215,40.215,3
20110601|2011-04-13 12:00,13,40.235,40.235,40.205,40.205,2
20110601|2011-04-13 12:30,13,40.36,40.36,40.315,40.315,2
20110601|2011-04-13 13:00,13,40.29,40.545,40.29,40.46,6
20110601|2011-04-13 13:30,13,40.455,40.58,40.455,40.565,5
20110601|2011-04-13 14:00,13,40.58,40.58,40.58,40.58,1
20110601|2011-04-13 15:00,13,40.585,40.585,40.585,40.585,1
20110601|2011-04-13 18:00,14,40.595,40.595,40.595,40.595,1
20110601|2011-04-13 19:30,14,40.55,40.55,40.51,40.51,2
20110601|2011-04-13 21:30,14,40.855,40.855,40.855,40.855,2
20110601|2011-04-13 22:00,14,40.81,40.815,40.81,40.815,2
20110601|2011-04-13 22:30,14,40.86,40.86,40.8,40.8,7
20110601|2011-04-13 23:00,14,40.81,40.81,40.75,40.75,2
20110601|2011-04-14 00:30,14,40.89,41.2,40.89,41.2,8
20110601|2011-04-14 01:00,14,41.24,41.36,41.225,41.36,5
20110601|2011-04-14 01:30,14,41.34,41.34,41.34,41.34,1
20110601|2011-04-14 02:00,14,41.25,41.25,41.25,41.25,1
20110601|2011-04-14 03:30,14,41.185,41.185,41.185,41.185,1
20110601|2011-04-14 04:00,14,41.05,41.05,40.915,40.915,5
20110601|2011-04-14 04:30,14,40.92,40.92,40.83,40.86,5
20110601|2011-04-14 05:00,14,40.715,40.715,40.65,40.665,8
20110601|2011-04-14 05:30,14,40.835,40.835,40.655,40.655,7
20110601|2011-04-14 06:00,14,40.685,40.79,40.685,40.79,2
20110601|2011-04-14 07:00,14,40.785,40.805,40.655,40.655,7
20110601|2011-04-14 07:30,14,40.73,40.84,40.73,40.815,5
20110601|2011-04-14 08:00,14,40.935,41.04,40.935,41.015,6
20110601|2011-04-14 08:30,14,41.03,41.33,40.945,41.24,11
20110601|2011-04-14 09:00,14,41.285,41.34,41.28,41.335,15
20110601|2011-04-14 09:30,14,41.395,41.455,41.37,41.455,19
20110601|2011-04-14 10:00,14,41.34,41.365,41.27,41.365,12
20110601|2011-04-14 10:30,14,41.4,41.4,41.4,41.4,5
20110601|2011-04-14 11:00,14,41.43,41.615,41.43,41.615,8
20110601|2011-04-14 11:30,14,41.67,41.73,41.67,41.73,33
20110601|2011-04-14 12:00,14,41.765,41.765,41.695,41.7,17
20110601|2011-04-14 13:00,14,41.755,41.765,41.74,41.765,11
20110601|2011-04-14 13:30,14,41.865,41.905,41.85,41.905,11
20110601|2011-04-14 14:00,14,41.89,41.91,41.82,41.91,5
20110601|2011-04-14 14:30,14,41.9,42.03,41.9,42.03,13
20110601|2011-04-14 15:00,14,42.06,42.135,42.06,42.135,3
20110601|2011-04-14 16:00,14,42.185,42.19,42.185,42.19,3
20110601|2011-04-14 17:00,15,42.17,42.435,42.17,42.435,4
20110601|2011-04-14 19:00,15,42.285,42.365,42.285,42.365,3
20110601|2011-04-14 20:00,15,42.29,42.29,42.29,42.29,1
20110601|2011-04-14 20:30,15,42.24,42.3,42.24,42.3,4
20110601|2011-04-14 21:00,15,42.35,42.35,42.265,42.265,2
20110601|2011-04-14 21:30,15,42.305,42.305,42.21,42.21,8
20110601|2011-04-14 22:00,15,42.245,42.255,42.245,42.25,4
20110601|2011-04-14 22:30,15,42.285,42.285,42.285,42.285,1
20110601|2011-04-14 23:30,15,42.15,42.15,42.15,42.15,1
20110601|2011-04-15 01:00,15,42.35,42.445,42.335,42.42,26
20110601|2011-04-15 01:30,15,42.405,42.405,42.405,42.405,1
20110601|2011-04-15 02:00,15,42.415,42.445,42.415,42.425,11
20110601|2011-04-15 02:30,15,42.235,42.235,41.85,41.85,13
20110601|2011-04-15 03:00,15,41.92,42.105,41.92,41.945,10
20110601|2011-04-15 04:00,15,42.09,42.09,41.915,41.915,4
20110601|2011-04-15 04:30,15,41.96,41.96,41.96,41.96,1
20110601|2011-04-15 05:00,15,42.015,42.26,42.015,42.26,5
20110601|2011-04-15 05:30,15,42.35,42.58,42.34,42.565,9
20110601|2011-04-15 06:00,15,42.58,42.595,42.555,42.595,7
20110601|2011-04-15 06:30,15,42.69,42.72,42.69,42.705,12
20110601|2011-04-15 07:00,15,42.47,42.5,42.47,42.5,6
20110601|2011-04-15 07:30,15,42.3,42.3,42.15,42.3,13
20110601|2011-04-15 08:00,15,42.44,42.45,42.395,42.395,5
20110601|2011-04-15 08:30,15,42.36,42.66,42.22,42.66,13
20110601|2011-04-15 09:00,15,42.675,42.675,42.59,42.635,17
20110601|2011-04-15 09:30,15,42.61,42.75,42.58,42.655,31
20110601|2011-04-15 10:00,15,42.64,42.76,42.64,42.725,29
20110601|2011-04-15 10:30,15,42.785,42.79,42.735,42.78,6
20110601|2011-04-15 11:00,15,42.835,42.835,42.605,42.62,20
20110601|2011-04-15 11:30,15,42.6,42.695,42.535,42.665,5
20110601|2011-04-15 12:00,15,42.65,42.69,42.525,42.525,13
20110601|2011-04-15 12:30,15,42.36,42.545,42.36,42.545,7
20110601|2011-04-15 13:00,15,42.675,42.69,42.615,42.69,9
20110601|2011-04-15 13:30,15,42.635,42.715,42.6,42.635,6
20110601|2011-04-15 14:00,15,42.68,42.71,42.66,42.71,3
20110601|2011-04-15 14:30,15,42.735,42.895,42.735,42.865,30
20110601|2011-04-15 15:00,15,42.89,42.89,42.89,42.89,1
20110601|2011-04-17 17:00,18,43.125,43.15,43.125,43.15,2
20110601|2011-04-17 17:30,18,43.16,43.19,43.16,43.17,8
20110601|2011-04-17 18:00,18,43.12,43.12,43.12,43.12,1
20110601|2011-04-17 18:30,18,43.3,43.3,43.285,43.285,2
20110601|2011-04-17 19:00,18,43.29,43.29,43.215,43.215,2
20110601|2011-04-17 19:30,18,43.225,43.225,43.14,43.14,4
20110601|2011-04-17 20:00,18,43.16,43.225,43.11,43.225,5
20110601|2011-04-17 20:30,18,43.23,43.23,43.23,43.23,1
20110601|2011-04-17 21:00,18,43.265,43.29,43.265,43.28,8
20110601|2011-04-17 22:30,18,43.33,43.34,43.25,43.25,5
20110601|2011-04-17 23:30,18,43.17,43.24,43.17,43.24,2
20110601|2011-04-18 00:00,18,43.245,43.255,43.23,43.255,3
20110601|2011-04-18 00:30,18,43.215,43.215,43.1,43.185,12
20110601|2011-04-18 01:30,18,43.17,43.17,43.155,43.155,2
20110601|2011-04-18 02:00,18,43.05,43.05,42.875,42.88,17
20110601|2011-04-18 02:30,18,42.915,43.045,42.915,43.045,2
20110601|2011-04-18 03:00,18,42.975,42.975,42.975,42.975,1
20110601|2011-04-18 04:00,18,42.865,42.87,42.865,42.87,2
20110601|2011-04-18 05:00,18,42.94,42.94,42.94,42.94,1
20110601|2011-04-18 05:30,18,42.9,42.9,42.795,42.795,13
20110601|2011-04-18 06:00,18,42.82,42.855,42.82,42.855,11
20110601|2011-04-18 06:30,18,42.83,42.83,42.785,42.785,2
20110601|2011-04-18 07:00,18,42.65,42.71,42.62,42.71,4
20110601|2011-04-18 07:30,18,42.65,42.715,42.63,42.715,10
20110601|2011-04-18 08:00,18,42.68,43.2,42.68,43.12,12
20110601|2011-04-18 08:30,18,43.115,43.485,43.115,43.305,30
20110601|2011-04-18 09:00,18,43.15,43.15,42.4,42.605,52
20110601|2011-04-18 09:30,18,42.48,42.885,42.275,42.805,49
20110601|2011-04-18 10:00,18,42.82,42.82,42.505,42.81,19
20110601|2011-04-18 10:30,18,42.825,43.005,42.725,42.805,56
20110601|2011-04-18 11:00,18,42.775,42.86,42.65,42.86,39
20110601|2011-04-18 11:30,18,42.91,43,42.835,42.84,12
20110601|2011-04-18 12:00,18,42.95,42.95,42.85,42.95,5
20110601|2011-04-18 12:30,18,42.82,43.195,42.805,43.155,17
20110601|2011-04-18 13:00,18,43.27,43.29,43.22,43.25,6
20110601|2011-04-18 13:30,18,43.295,43.3,43.23,43.24,16
20110601|2011-04-18 14:00,18,43.24,43.4,43.24,43.4,10
20110601|2011-04-18 14:30,18,43.455,43.475,43.455,43.475,4
20110601|2011-04-18 15:00,18,43.47,43.47,43.47,43.47,1
20110601|2011-04-18 15:30,18,43.42,43.42,43.415,43.415,3
20110601|2011-04-18 17:00,19,43.26,43.29,43.26,43.29,4
20110601|2011-04-18 17:30,19,43.315,43.315,43.315,43.315,1
20110601|2011-04-18 18:00,19,43.3,43.3,43.3,43.3,3
20110601|2011-04-18 18:30,19,43.28,43.28,43.25,43.25,6
20110601|2011-04-18 19:30,19,43.215,43.215,43.215,43.215,2
20110601|2011-04-18 20:30,19,43.1,43.175,43.09,43.175,4
20110601|2011-04-18 21:30,19,43.15,43.15,42.97,42.98,8
20110601|2011-04-18 22:00,19,42.925,43.015,42.89,43.015,37
20110601|2011-04-18 22:30,19,42.955,43.02,42.955,42.965,3
20110601|2011-04-18 23:00,19,42.99,42.99,42.99,42.99,1
20110601|2011-04-18 23:30,19,42.85,42.85,42.785,42.785,9
20110601|2011-04-19 00:00,19,42.825,42.93,42.825,42.93,4
20110601|2011-04-19 01:00,19,43.02,43.02,43.02,43.02,1
20110601|2011-04-19 01:30,19,42.995,42.995,42.97,42.97,2
20110601|2011-04-19 02:00,19,43.09,43.17,43.085,43.17,19
20110601|2011-04-19 02:30,19,43.22,43.22,43.185,43.185,5
20110601|2011-04-19 03:00,19,43.2,43.25,43.2,43.25,4
20110601|2011-04-19 04:30,19,43.285,43.285,43.28,43.28,9
20110601|2011-04-19 05:00,19,43.26,43.26,43.225,43.225,13
20110601|2011-04-19 05:30,19,43.195,43.21,43.115,43.17,19
20110601|2011-04-19 06:00,19,43.4,43.4,43.36,43.36,2
20110601|2011-04-19 06:30,19,43.415,43.45,43.355,43.355,3
20110601|2011-04-19 07:00,19,43.175,43.175,43.175,43.175,1
20110601|2011-04-19 07:30,19,43.26,43.26,43,43.085,17
20110601|2011-04-19 08:00,19,43.12,43.31,43.1,43.31,8
20110601|2011-04-19 08:30,19,43.345,43.36,42.965,43.07,18
20110601|2011-04-19 09:00,19,43.1,43.22,42.97,43.22,9
20110601|2011-04-19 10:00,19,43.155,43.335,43.155,43.335,6
20110601|2011-04-19 10:30,19,43.35,43.63,43.28,43.605,55
20110601|2011-04-19 11:00,19,43.7,43.765,43.55,43.55,53
20110601|2011-04-19 11:30,19,43.55,43.67,43.54,43.64,18
20110601|2011-04-19 12:00,19,43.73,43.875,43.73,43.8,27
20110601|2011-04-19 12:30,19,43.8,43.91,43.76,43.91,14
20110601|2011-04-19 13:00,19,43.91,43.91,43.84,43.84,32
20110601|2011-04-19 13:30,19,43.88,43.88,43.81,43.835,4
20110601|2011-04-19 14:00,19,43.93,44.01,43.93,44,7
20110601|2011-04-19 14:30,19,43.995,44.175,43.995,44.14,9
20110601|2011-04-19 15:00,19,44.06,44.065,43.95,43.95,6
20110601|2011-04-19 15:30,19,44,44,43.98,43.985,8
20110601|2011-04-19 16:00,19,43.94,43.94,43.94,43.94,2
20110601|2011-04-19 17:30,20,43.88,43.885,43.88,43.885,3
20110601|2011-04-19 18:30,20,44.045,44.045,44.04,44.04,2
20110601|2011-04-19 19:00,20,43.95,43.95,43.95,43.95,2
20110601|2011-04-19 19:30,20,43.95,43.95,43.95,43.95,2
20110601|2011-04-19 20:00,20,43.99,43.99,43.99,43.99,1
20110601|2011-04-19 20:30,20,44.025,44.025,44.025,44.025,1
20110601|2011-04-19 21:00,20,44.095,44.15,44.095,44.145,5
20110601|2011-04-19 21:30,20,44.13,44.285,44.13,44.285,5
20110601|2011-04-19 22:00,20,44.28,44.28,44.2,44.24,6
20110601|2011-04-19 22:30,20,44.19,44.24,44.19,44.235,5
20110601|2011-04-19 23:00,20,44.29,44.29,44.28,44.28,2
20110601|2011-04-19 23:30,20,44.365,44.365,44.26,44.265,47
20110601|2011-04-20 00:00,20,44.29,44.29,44.275,44.285,4
20110601|2011-04-20 00:30,20,44.22,44.22,44.22,44.22,1
20110601|2011-04-20 01:00,20,44.25,44.3,44.25,44.295,3
20110601|2011-04-20 01:30,20,44.38,44.46,44.38,44.46,2
20110601|2011-04-20 02:00,20,44.46,44.46,44.35,44.35,5
20110601|2011-04-20 03:00,20,44.43,44.52,44.43,44.52,4
20110601|2011-04-20 03:30,20,44.535,44.545,44.49,44.49,3
20110601|2011-04-20 04:00,20,44.56,44.56,44.48,44.55,4
20110601|2011-04-20 04:30,20,44.565,44.565,44.53,44.535,4
20110601|2011-04-20 05:00,20,44.44,44.465,44.44,44.465,2
20110601|2011-04-20 05:30,20,44.5,44.62,44.5,44.62,10
20110601|2011-04-20 06:00,20,44.7,44.785,44.7,44.785,3
20110601|2011-04-20 06:30,20,44.725,44.735,44.66,44.66,5
20110601|2011-04-20 07:00,20,44.77,44.78,44.7,44.7,9
20110601|2011-04-20 07:30,20,44.65,44.73,44.65,44.72,3
20110601|2011-04-20 08:00,20,44.72,44.75,44.685,44.685,7
20110601|2011-04-20 08:30,20,44.75,44.75,44.65,44.69,25
20110601|2011-04-20 09:00,20,44.75,44.975,44.75,44.89,23
20110601|2011-04-20 09:30,20,44.875,45.11,44.875,45.1,24
20110601|2011-04-20 10:00,20,45.11,45.15,45.02,45.13,21
20110601|2011-04-20 10:30,20,45.18,45.4,45.17,45.345,31
20110601|2011-04-20 11:00,20,45.36,45.36,45.17,45.3,18
20110601|2011-04-20 11:30,20,45.105,45.27,45.085,45.27,12
20110601|2011-04-20 12:00,20,45.13,45.14,44.285,44.62,66
20110601|2011-04-20 12:30,20,44.665,44.86,44.57,44.635,25
20110601|2011-04-20 13:00,20,44.75,44.975,44.68,44.975,30
20110601|2011-04-20 13:30,20,44.975,45.125,44.965,45.065,8
20110601|2011-04-20 14:00,20,45.12,45.12,45.045,45.08,7
20110601|2011-04-20 14:30,20,45.2,45.2,45.15,45.195,8
20110601|2011-04-20 15:00,20,45.15,45.21,45.15,45.205,4
20110601|2011-04-20 15:30,20,45.205,45.205,45.205,45.205,1
20110601|2011-04-20 17:30,21,45.22,45.22,45.13,45.13,3
20110601|2011-04-20 18:00,21,45.15,45.15,45.09,45.09,2
20110601|2011-04-20 19:00,21,45.21,45.24,45.2,45.24,5
20110601|2011-04-20 19:30,21,45.28,45.35,45.28,45.305,9
20110601|2011-04-20 20:00,21,45.31,45.8,45.31,45.8,23
20110601|2011-04-20 20:30,21,45.8,45.85,45.695,45.85,18
20110601|2011-04-20 21:00,21,45.885,45.925,45.885,45.885,11
20110601|2011-04-20 21:30,21,45.91,45.925,45.83,45.845,31
20110601|2011-04-20 22:00,21,45.84,45.84,45.725,45.725,22
20110601|2011-04-20 22:30,21,45.75,45.77,45.555,45.58,25
20110601|2011-04-20 23:00,21,45.635,45.67,45.615,45.645,10
20110601|2011-04-20 23:30,21,45.605,45.77,45.6,45.77,10
20110601|2011-04-21 00:00,21,45.815,45.91,45.77,45.9,15
20110601|2011-04-21 00:30,21,45.9,46.045,45.88,46.005,14
20110601|2011-04-21 01:00,21,45.97,45.97,45.9,45.93,14
20110601|2011-04-21 01:30,21,45.92,45.98,45.92,45.98,4
20110601|2011-04-21 02:00,21,45.78,45.875,45.685,45.875,18
20110601|2011-04-21 02:30,21,45.89,45.98,45.87,45.95,58
20110601|2011-04-21 03:00,21,45.875,45.875,45.865,45.865,7
20110601|2011-04-21 03:30,21,45.965,45.98,45.945,45.945,9
20110601|2011-04-21 05:00,21,46,46.155,46,46.155,7
20110601|2011-04-21 05:30,21,46.165,46.215,46.145,46.215,8
20110601|2011-04-21 06:00,21,46.235,46.235,46.115,46.17,10
20110601|2011-04-21 06:30,21,46.085,46.09,46.075,46.085,6
20110601|2011-04-21 07:00,21,46.07,46.07,45.885,46.01,19
20110601|2011-04-21 07:30,21,45.925,45.925,45.595,45.635,23
20110601|2011-04-21 08:00,21,45.75,45.85,45.675,45.675,10
20110601|2011-04-21 08:30,21,45.565,45.94,45.5,45.83,30
20110601|2011-04-21 09:00,21,45.74,45.935,45.695,45.935,13
20110601|2011-04-21 09:30,21,45.855,46.095,45.755,46.095,22
20110601|2011-04-21 10:00,21,46.11,46.185,45.995,45.995,29
20110601|2011-04-21 10:30,21,46.13,46.13,45.77,45.77,25
20110601|2011-04-21 11:00,21,46.025,46.025,45.945,45.945,3
20110601|2011-04-21 11:30,21,45.94,46.355,45.92,46.265,55
20110601|2011-04-21 12:00,21,46.3,46.3,46.065,46.075,11
20110601|2011-04-21 12:30,21,46.13,46.39,46.13,46.34,28
20110601|2011-04-21 13:00,21,46.32,46.42,46.29,46.42,15
20110601|2011-04-21 13:30,21,46.34,46.35,46.305,46.31,23
20110601|2011-04-21 14:00,21,46.37,46.55,46.37,46.55,17
20110601|2011-04-21 14:30,21,46.635,46.68,46.535,46.68,57
20110601|2011-04-21 15:00,21,46.68,46.68,46.59,46.595,6
20110601|2011-04-21 15:30,21,46.61,46.61,46.555,46.555,10
20110601|2011-04-21 16:00,21,46.61,46.61,46.59,46.59,2
20110601|2011-04-24 17:00,25,46.6,47.575,46.6,47.53,89
20110601|2011-04-24 17:30,25,47.47,47.59,47.47,47.585,7
20110601|2011-04-24 18:00,25,47.675,47.71,47.62,47.71,28
20110601|2011-04-24 18:30,25,47.69,47.775,47.67,47.725,31
20110601|2011-04-24 19:00,25,47.75,47.855,47.75,47.77,31
20110601|2011-04-24 19:30,25,47.74,47.79,47.735,47.75,12
20110601|2011-04-24 20:00,25,47.81,47.81,47.515,47.655,24
20110601|2011-04-24 20:30,25,47.77,47.905,47.77,47.825,40
20110601|2011-04-24 21:00,25,47.79,47.85,47.775,47.82,12
20110601|2011-04-24 21:30,25,47.785,47.83,47.785,47.83,4
20110601|2011-04-24 22:00,25,47.845,47.845,47.845,47.845,1
20110601|2011-04-24 22:30,25,47.88,47.9,47.88,47.9,3
20110601|2011-04-24 23:00,25,47.95,47.95,47.78,47.78,5
20110601|2011-04-24 23:30,25,47.84,48.53,47.84,48.5,68
20110601|2011-04-25 00:00,25,48.73,49.5,48.51,48.81,47
20110601|2011-04-25 00:30,25,48.94,48.94,48.53,48.765,15
20110601|2011-04-25 01:00,25,48.885,48.9,48.77,48.895,39
20110601|2011-04-25 01:30,25,49.07,49.27,48.8,48.92,73
20110601|2011-04-25 02:00,25,49.06,49.175,49.04,49.045,17
20110601|2011-04-25 02:30,25,49,49.29,49,49.275,15
20110601|2011-04-25 03:00,25,49.075,49.25,49.075,49.12,22
20110601|2011-04-25 03:30,25,49.055,49.16,48.97,49.105,33
20110601|2011-04-25 04:00,25,49.055,49.055,49.055,49.055,10
20110601|2011-04-25 04:30,25,49.1,49.11,49.045,49.06,15
20110601|2011-04-25 05:00,25,49.05,49.17,49.05,49.17,5
20110601|2011-04-25 05:30,25,49.165,49.2,49.165,49.175,12
20110601|2011-04-25 06:00,25,49.2,49.2,49.135,49.135,6
20110601|2011-04-25 06:30,25,49.145,49.145,48.005,48.14,42
20110601|2011-04-25 07:00,25,48.31,48.475,47.75,47.75,28
20110601|2011-04-25 07:30,25,48.06,48.19,47.875,48.17,35
20110601|2011-04-25 08:00,25,48.32,48.32,48.185,48.27,11
20110601|2011-04-25 08:30,25,48.01,48.01,46.755,46.85,95
20110601|2011-04-25 09:00,25,46.73,47.165,45.805,46.31,110
20110601|2011-04-25 09:30,25,46.135,46.47,46.06,46.385,56
20110601|2011-04-25 10:00,25,46.305,47.01,46.285,47.01,80
20110601|2011-04-25 10:30,25,47.14,47.655,46.995,47.645,104
20110601|2011-04-25 11:00,25,47.605,47.875,47.535,47.8,62
20110601|2011-04-25 11:30,25,47.87,47.945,47.3,47.37,75
20110601|2011-04-25 12:00,25,47.33,47.435,47.125,47.265,73
20110601|2011-04-25 12:30,25,47.26,47.69,47.26,47.61,65
20110601|2011-04-25 13:00,25,47.635,47.635,47.315,47.355,61
20110601|2011-04-25 13:30,25,47.415,47.58,47.23,47.49,14
20110601|2011-04-25 14:00,25,47.605,47.63,47.37,47.445,16
20110601|2011-04-25 14:30,25,47.47,47.47,46.925,46.925,38
20110601|2011-04-25 15:00,25,46.99,46.99,46.74,46.83,21
20110601|2011-04-25 15:30,25,46.8,46.915,46.8,46.915,7
20110601|2011-04-25 16:00,25,46.91,46.93,46.91,46.93,2
20110601|2011-04-25 17:00,26,47.08,47.15,46.955,46.955,5
20110601|2011-04-25 17:30,26,46.74,46.74,46.525,46.69,17
20110601|2011-04-25 18:00,26,46.5,46.5,46.1,46.415,43
20110601|2011-04-25 18:30,26,46.405,46.47,46.35,46.47,23
20110601|2011-04-25 19:00,26,46.535,46.745,46.5,46.5,14
20110601|2011-04-25 19:30,26,46.535,46.535,45.835,45.885,35
20110601|2011-04-25 20:00,26,45.885,45.98,45.6,45.975,52
20110601|2011-04-25 20:30,26,45.93,46.065,45.905,45.985,13
20110601|2011-04-25 21:00,26,45.95,45.95,45.775,45.815,12
20110601|2011-04-25 21:30,26,45.755,45.755,45.3,45.455,55
20110601|2011-04-25 22:00,26,45.35,45.39,44.65,44.765,47
20110601|2011-04-25 22:30,26,44.72,45.145,44.72,45.065,62
20110601|2011-04-25 23:00,26,45.04,45.04,44.68,44.84,27
20110601|2011-04-25 23:30,26,45.155,45.35,45.02,45.02,22
20110601|2011-04-26 00:00,26,45.31,45.69,45.3,45.475,17
20110601|2011-04-26 00:30,26,45.58,45.725,45.48,45.685,41
20110601|2011-04-26 01:00,26,45.67,45.955,45.515,45.955,36
20110601|2011-04-26 01:30,26,45.915,46.18,45.855,45.93,41
20110601|2011-04-26 02:00,26,45.905,45.95,45.87,45.95,8
20110601|2011-04-26 02:30,26,45.935,46.09,45.9,45.94,12
20110601|2011-04-26 03:00,26,45.885,45.885,45.705,45.805,12
20110601|2011-04-26 03:30,26,46.035,46.035,45.875,45.875,4
20110601|2011-04-26 04:00,26,45.925,46.205,45.925,46.095,66
20110601|2011-04-26 04:30,26,46.145,46.145,45.99,46.04,6
20110601|2011-04-26 05:00,26,46.105,46.105,45.88,45.88,5
20110601|2011-04-26 05:30,26,45.865,45.865,45.36,45.36,37
20110601|2011-04-26 06:00,26,45.425,45.585,45.425,45.475,10
20110601|2011-04-26 06:30,26,45.53,45.84,45.53,45.84,26
20110601|2011-04-26 07:00,26,45.76,46.095,45.54,46.095,15
20110601|2011-04-26 07:30,26,46.015,46.155,45.975,46.06,33
20110601|2011-04-26 08:00,26,46.08,46.08,45.705,45.795,26
20110601|2011-04-26 08:30,26,45.665,45.715,44.975,45.105,107
20110601|2011-04-26 09:00,26,45.16,45.35,44.84,45.255,76
20110601|2011-04-26 09:30,26,45.265,45.57,45.21,45.4,77
20110601|2011-04-26 10:00,26,45.39,45.39,45.095,45.24,59
20110601|2011-04-26 10:30,26,45.22,45.305,44.915,44.925,64
20110601|2011-04-26 11:00,26,44.98,45.1,44.875,45.09,79
20110601|2011-04-26 11:30,26,45.04,45.25,45.04,45.165,21
20110601|2011-04-26 12:00,26,45.16,45.35,45.025,45.35,47
20110601|2011-04-26 12:30,26,45.3,45.3,44.96,44.97,43
20110601|2011-04-26 13:00,26,44.96,45.08,44.885,45.08,36
20110601|2011-04-26 13:30,26,45.005,45.02,44.665,44.87,109
20110601|2011-04-26 14:00,26,44.855,45.055,44.855,44.895,108
20110601|2011-04-26 14:30,26,44.96,45.075,44.895,45.075,23
20110601|2011-04-26 15:00,26,45.11,45.135,45.08,45.115,22
20110601|2011-04-26 15:30,26,45.145,45.495,45.13,45.485,66
20110601|2011-04-26 16:00,26,45.495,45.63,45.495,45.6,19
20110601|2011-04-26 17:00,27,45.405,45.715,45.405,45.5,28
20110601|2011-04-26 17:30,27,45.52,45.645,45.52,45.575,38
20110601|2011-04-26 18:00,27,45.69,45.805,45.69,45.805,35
20110601|2011-04-26 18:30,27,45.8,46.245,45.8,46.1,69
20110601|2011-04-26 19:00,27,46.01,46.08,45.805,46.025,64
20110601|2011-04-26 19:30,27,45.99,46.19,45.96,46,47
20110601|2011-04-26 20:00,27,46,46,45.685,45.72,79
20110601|2011-04-26 20:30,27,45.78,45.86,45.715,45.86,22
20110601|2011-04-26 21:00,27,45.82,45.83,45.58,45.695,32
20110601|2011-04-26 21:30,27,45.675,45.92,45.675,45.895,23
20110601|2011-04-26 22:00,27,45.84,45.85,45.765,45.85,7
20110601|2011-04-26 22:30,27,45.85,46,45.85,46,6
20110601|2011-04-26 23:00,27,45.98,46.065,45.9,45.9,24
20110601|2011-04-26 23:30,27,45.9,46.09,45.9,46.035,42
20110601|2011-04-27 00:00,27,46.02,46.02,45.84,45.85,37
20110601|2011-04-27 00:30,27,45.815,45.905,45.805,45.905,26
20110601|2011-04-27 01:00,27,45.845,45.86,45.715,45.84,40
20110601|2011-04-27 01:30,27,45.77,45.77,45.625,45.625,18
20110601|2011-04-27 02:00,27,45.6,45.7,45.44,45.515,43
20110601|2011-04-27 02:30,27,45.45,45.47,45.265,45.35,49
20110601|2011-04-27 03:00,27,45.34,45.5,45.34,45.36,19
20110601|2011-04-27 03:30,27,45.4,45.625,45.36,45.625,14
20110601|2011-04-27 04:00,27,45.705,45.705,45.45,45.45,14
20110601|2011-04-27 04:30,27,45.545,45.545,45.465,45.465,3
20110601|2011-04-27 05:00,27,45.42,45.53,45.42,45.425,3
20110601|2011-04-27 05:30,27,45.39,45.395,45.185,45.205,36
20110601|2011-04-27 06:00,27,45.2,45.365,45.2,45.29,13
20110601|2011-04-27 06:30,27,45.31,45.46,45.31,45.44,26
20110601|2011-04-27 07:00,27,45.43,45.475,45.255,45.285,26
20110601|2011-04-27 07:30,27,45.38,45.505,45.32,45.49,23
20110601|2011-04-27 08:00,27,45.6,46.035,45.6,45.9,142
20110601|2011-04-27 08:30,27,45.935,45.935,45.56,45.66,171
20110601|2011-04-27 09:00,27,45.685,45.765,44.95,45.105,213
20110601|2011-04-27 09:30,27,45.1,45.335,44.895,45.115,134
20110601|2011-04-27 10:00,27,45.15,45.3,45.045,45.15,92
20110601|2011-04-27 10:30,27,45.14,45.435,45.14,45.245,160
20110601|2011-04-27 11:00,27,45.225,45.365,45.225,45.275,51
20110601|2011-04-27 11:30,27,45.22,45.995,45.045,45.67,299
20110601|2011-04-27 12:00,27,45.66,46.03,45.6,45.915,227
20110601|2011-04-27 12:30,27,45.925,47.2,45.9,46.99,420
20110601|2011-04-27 13:00,27,46.945,47.01,46.585,46.835,291
20110601|2011-04-27 13:30,27,46.78,47.55,46.67,47.52,221
20110601|2011-04-27 14:00,27,47.52,47.9,47.36,47.88,291
20110601|2011-04-27 14:30,27,47.925,48.305,47.775,48.12,294
20110601|2011-04-27 15:00,27,48.11,48.11,47.755,47.94,125
20110601|2011-04-27 15:30,27,47.92,48.05,47.765,47.79,43
20110601|2011-04-27 16:00,27,47.79,47.875,47.77,47.875,9
20110601|2011-04-27 17:00,28,47.8,48.59,47.8,48.42,102
20110601|2011-04-27 17:30,28,48.4,48.43,48.3,48.345,36
20110601|2011-04-27 18:00,28,48.365,48.55,48.365,48.545,66
20110601|2011-04-27 18:30,28,48.54,48.73,48.095,48.17,147
20110601|2011-04-27 19:00,28,48.16,48.32,47.88,48.245,129
20110601|2011-04-27 19:30,28,48.225,48.45,48.145,48.425,56
20110601|2011-04-27 20:00,28,48.43,48.45,48.3,48.42,23
20110601|2011-04-27 20:30,28,48.405,48.425,48.355,48.38,15
20110601|2011-04-27 21:00,28,48.36,48.37,48.32,48.32,35
20110601|2011-04-27 21:30,28,48.35,48.56,48.325,48.52,37
20110601|2011-04-27 22:00,28,48.505,48.65,48.455,48.51,34
20110601|2011-04-27 22:30,28,48.62,48.62,48.45,48.45,31
20110601|2011-04-27 23:00,28,48.435,48.575,48.43,48.52,13
20110601|2011-04-27 23:30,28,48.505,48.55,48.41,48.41,19
20110601|2011-04-28 00:00,28,48.425,48.435,47.88,47.895,100
20110601|2011-04-28 00:30,28,47.89,48.17,47.89,48.035,67
20110601|2011-04-28 01:00,28,48.055,48.145,47.895,48.105,44
20110601|2011-04-28 01:30,28,48.1,48.13,47.98,48.09,42
20110601|2011-04-28 02:00,28,48.065,48.12,47.98,48.075,35
20110601|2011-04-28 02:30,28,48.145,48.325,48.145,48.325,23
20110601|2011-04-28 03:00,28,48.195,48.195,48.015,48.07,8
20110601|2011-04-28 03:30,28,48.075,48.15,47.93,48.14,22
20110601|2011-04-28 04:00,28,48.155,48.155,47.94,47.965,38
20110601|2011-04-28 04:30,28,47.965,48.02,47.95,47.995,23
20110601|2011-04-28 05:00,28,48.095,48.25,48.08,48.25,9
20110601|2011-04-28 05:30,28,48.33,48.465,48.2,48.45,20
20110601|2011-04-28 06:00,28,48.49,48.69,48.435,48.455,82
20110601|2011-04-28 06:30,28,48.44,48.55,48.24,48.375,56
20110601|2011-04-28 07:00,28,48.235,48.4,47.96,48.02,68
20110601|2011-04-28 07:30,28,48.04,48.515,48.04,48.405,80
20110601|2011-04-28 08:00,28,48.425,48.51,48.325,48.5,55
20110601|2011-04-28 08:30,28,48.465,49.34,48.405,49.325,358
20110601|2011-04-28 09:00,28,49.36,49.365,48.875,48.995,338
20110601|2011-04-28 09:30,28,48.985,49.26,48.98,49.175,151
20110601|2011-04-28 10:00,28,49.155,49.51,49.11,49.445,224
20110601|2011-04-28 10:30,28,49.465,49.53,48.12,48.47,506
20110601|2011-04-28 11:00,28,48.595,48.89,48.125,48.88,354
20110601|2011-04-28 11:30,28,48.87,49.005,48.43,48.52,221
20110601|2011-04-28 12:00,28,48.58,48.65,47.26,47.77,513
20110601|2011-04-28 12:30,28,47.765,48.305,47.765,48.225,234
20110601|2011-04-28 13:00,28,48.21,48.75,48.075,48.495,291
20110601|2011-04-28 13:30,28,48.475,48.75,48.25,48.635,152
20110601|2011-04-28 14:00,28,48.56,48.625,48.345,48.6,128
20110601|2011-04-28 14:30,28,48.65,48.715,48.4,48.485,68
20110601|2011-04-28 15:00,28,48.4,48.425,48.295,48.375,52
20110601|2011-04-28 15:30,28,48.32,48.44,48.31,48.44,10
20110601|2011-04-28 16:00,28,48.465,48.51,48.46,48.485,26
20110601|2011-04-28 17:00,29,48.365,48.365,48.08,48.23,44
20110601|2011-04-28 17:30,29,48.26,48.505,48.26,48.5,26
20110601|2011-04-28 18:00,29,48.505,48.505,48.2,48.2,13
20110601|2011-04-28 18:30,29,48.33,48.33,48.24,48.295,24
20110601|2011-04-28 19:00,29,48.355,48.445,48.335,48.335,12
20110601|2011-04-28 19:30,29,48.45,48.45,48.355,48.355,11
20110601|2011-04-28 20:00,29,48.305,48.305,48.125,48.2,65
20110601|2011-04-28 20:30,29,48.185,48.44,48.1,48.44,39
20110601|2011-04-28 21:00,29,48.425,48.485,48.34,48.435,21
20110601|2011-04-28 21:30,29,48.35,48.47,48.3,48.37,18
20110601|2011-04-28 22:00,29,48.42,48.42,48.2,48.27,27
20110601|2011-04-28 22:30,29,48.27,48.355,48.27,48.355,9
20110601|2011-04-28 23:00,29,48.365,48.365,48.275,48.32,8
20110601|2011-04-28 23:30,29,48.3,48.335,48.245,48.305,33
20110601|2011-04-29 00:00,29,48.29,48.31,48.19,48.19,11
20110601|2011-04-29 00:30,29,48.28,48.37,48.27,48.37,12
20110601|2011-04-29 01:00,29,48.36,48.435,48.345,48.435,8
20110601|2011-04-29 01:30,29,48.295,48.38,48.29,48.33,15
20110601|2011-04-29 02:00,29,48.345,48.345,48.345,48.345,2
20110601|2011-04-29 02:30,29,48.365,48.365,48.305,48.305,3
20110601|2011-04-29 03:00,29,48.27,48.29,48.16,48.16,9
20110601|2011-04-29 03:30,29,48.32,48.38,48.28,48.38,32
20110601|2011-04-29 04:00,29,48.375,48.43,48.34,48.35,26
20110601|2011-04-29 04:30,29,48.42,48.88,48.42,48.88,46
20110601|2011-04-29 05:00,29,48.835,48.95,48.695,48.845,18
20110601|2011-04-29 05:30,29,48.875,48.875,48.79,48.87,18
20110601|2011-04-29 06:00,29,48.875,48.875,48.66,48.82,34
20110601|2011-04-29 06:30,29,48.83,49.185,48.83,49.03,61
20110601|2011-04-29 07:00,29,49.055,49.105,48.96,48.96,212
20110601|2011-04-29 07:30,29,49.005,49.17,48.67,48.71,127
20110601|2011-04-29 08:00,29,48.715,48.84,48.585,48.79,70
20110601|2011-04-29 08:30,29,48.75,48.93,48.51,48.83,125
20110601|2011-04-29 09:00,29,48.9,49.14,48.755,48.94,153
20110601|2011-04-29 09:30,29,48.94,48.95,48.31,48.5,154
20110601|2011-04-29 10:00,29,48.475,48.6,48.2,48.405,137
20110601|2011-04-29 10:30,29,48.405,48.6,48.33,48.535,82
20110601|2011-04-29 11:00,29,48.515,48.79,48.51,48.6,135
20110601|2011-04-29 11:30,29,48.6,48.675,48.36,48.415,73
20110601|2011-04-29 12:00,29,48.41,48.705,48.37,48.575,87
20110601|2011-04-29 12:30,29,48.55,48.735,48.275,48.275,147
20110601|2011-04-29 13:00,29,48.31,48.645,48.24,48.49,105
20110601|2011-04-29 13:30,29,48.435,48.54,48.365,48.44,79
20110601|2011-04-29 14:00,29,48.42,48.44,47.725,47.94,171
20110601|2011-04-29 14:30,29,48.015,48.145,47.755,48.07,156
20110601|2011-04-29 15:00,29,47.96,47.96,47.64,47.7,71
20110601|2011-04-29 15:30,29,47.75,47.905,47.565,47.855,64
20110601|2011-04-29 16:00,29,47.915,47.98,47.89,47.98,17
20110601|2011-05-01 17:00,2,48,48.165,46.5,46.7,189
20110601|2011-05-01 17:30,2,46.5,46.5,42.19,43.44,427
20110601|2011-05-01 18:00,2,43.45,43.86,42.6,43.86,286
20110601|2011-05-01 18:30,2,43.895,44.355,43.605,43.695,141
20110601|2011-05-01 19:00,2,43.705,45.225,43.555,45.195,182
20110601|2011-05-01 19:30,2,45.15,45.31,44.175,44.395,219
20110601|2011-05-01 20:00,2,44.29,45.275,44.29,44.505,160
20110601|2011-05-01 20:30,2,44.475,45.035,44.42,44.88,199
20110601|2011-05-01 21:00,2,44.86,44.915,43.745,44.37,225
20110601|2011-05-01 21:30,2,44.285,44.5,43.25,43.7,155
20110601|2011-05-01 22:00,2,43.6,43.755,43.255,43.6,98
20110601|2011-05-01 22:30,2,43.745,44.125,43.69,44.04,105
20110601|2011-05-01 23:00,2,44.125,44.42,44.085,44.09,69
20110601|2011-05-01 23:30,2,44.085,44.32,43.955,44.32,45
20110601|2011-05-02 00:00,2,44.325,44.695,44.28,44.58,169
20110601|2011-05-02 00:30,2,44.55,44.62,44.245,44.43,78
20110601|2011-05-02 01:00,2,44.605,44.9,44.59,44.87,52
20110601|2011-05-02 01:30,2,44.91,45.02,44.73,44.73,44
20110601|2011-05-02 02:00,2,44.725,44.725,44.435,44.515,28
20110601|2011-05-02 02:30,2,44.595,44.83,44.51,44.8,28
20110601|2011-05-02 03:00,2,44.81,44.93,44.75,44.75,41
20110601|2011-05-02 03:30,2,44.75,45.05,44.75,45.01,49
20110601|2011-05-02 04:00,2,44.985,45.45,44.98,45.32,134
20110601|2011-05-02 04:30,2,45.43,45.6,45.325,45.45,85
20110601|2011-05-02 05:00,2,45.4,45.48,45.4,45.4,8
20110601|2011-05-02 05:30,2,45.455,45.58,45.345,45.54,30
20110601|2011-05-02 06:00,2,45.585,45.64,45.395,45.515,35
20110601|2011-05-02 06:30,2,45.415,45.44,44.9,45.06,55
20110601|2011-05-02 07:00,2,45.035,45.25,44.965,45.24,106
20110601|2011-05-02 07:30,2,45.175,45.68,45.175,45.315,50
20110601|2011-05-02 08:00,2,45.125,45.59,45.125,45.245,84
20110601|2011-05-02 08:30,2,45,46.14,44.775,45.99,180
20110601|2011-05-02 09:00,2,46.01,46.58,45.995,46.53,154
20110601|2011-05-02 09:30,2,46.54,46.95,46.49,46.935,146
20110601|2011-05-02 10:00,2,46.98,47.375,46.83,47.06,130
20110601|2011-05-02 10:30,2,47.02,47.02,46.365,46.43,145
20110601|2011-05-02 11:00,2,46.54,46.77,46.17,46.175,107
20110601|2011-05-02 11:30,2,46.225,46.925,46.21,46.585,109
20110601|2011-05-02 12:00,2,46.61,46.635,46.05,46.05,96
20110601|2011-05-02 12:30,2,46.19,46.275,45.675,46.1,151
20110601|2011-05-02 13:00,2,45.95,46.125,45.745,45.89,79
20110601|2011-05-02 13:30,2,45.865,45.925,45.23,45.295,31
20110601|2011-05-02 14:00,2,45.32,45.445,44.82,44.82,105
20110601|2011-05-02 14:30,2,44.71,44.745,43.55,43.885,242
20110601|2011-05-02 15:00,2,43.9,44.1,43.755,43.835,66
20110601|2011-05-02 15:30,2,43.765,43.82,43.565,43.81,83
20110601|2011-05-02 16:00,2,43.8,44.035,43.8,43.995,22
20110601|2011-05-02 17:00,3,44.06,44.555,43.875,44.555,42
20110601|2011-05-02 17:30,3,44.51,44.515,44.315,44.445,17
20110601|2011-05-02 18:00,3,44.515,44.63,44.39,44.58,24
20110601|2011-05-02 18:30,3,44.45,44.77,44.45,44.735,23
20110601|2011-05-02 19:00,3,44.825,44.825,44.56,44.56,20
20110601|2011-05-02 19:30,3,44.595,44.69,44.525,44.53,16
20110601|2011-05-02 20:00,3,44.595,44.675,44.36,44.585,40
20110601|2011-05-02 20:30,3,44.6,44.69,44.485,44.61,23
20110601|2011-05-02 21:00,3,44.63,44.655,44.575,44.655,6
20110601|2011-05-02 21:30,3,44.695,45.16,44.695,45,31
20110601|2011-05-02 22:00,3,45.005,45.295,44.99,45.17,30
20110601|2011-05-02 22:30,3,45.175,45.305,45.175,45.19,18
20110601|2011-05-02 23:00,3,45.33,45.33,45.06,45.17,16
20110601|2011-05-02 23:30,3,45.18,45.54,45.18,45.41,25
20110601|2011-05-03 00:00,3,45.375,45.565,45.355,45.56,13
20110601|2011-05-03 00:30,3,45.505,45.505,45.375,45.375,17
20110601|2011-05-03 01:00,3,45.15,45.24,45,45.025,20
20110601|2011-05-03 01:30,3,44.98,45.24,44.945,45.225,25
20110601|2011-05-03 02:00,3,45.11,45.125,44.965,44.985,12
20110601|2011-05-03 02:30,3,44.95,44.965,44.63,44.645,58
20110601|2011-05-03 03:00,3,44.8,44.93,44.8,44.92,25
20110601|2011-05-03 03:30,3,44.97,45.475,44.97,45.32,56
20110601|2011-05-03 04:00,3,45.33,45.34,45.05,45.05,62
20110601|2011-05-03 04:30,3,45.015,45.105,44.68,44.875,91
20110601|2011-05-03 05:00,3,44.75,44.75,44.255,44.32,55
20110601|2011-05-03 05:30,3,44.41,44.445,43.83,43.865,91
20110601|2011-05-03 06:00,3,43.83,44,43.44,43.87,107
20110601|2011-05-03 06:30,3,43.825,43.87,43,43.205,133
20110601|2011-05-03 07:00,3,43.315,43.895,43.3,43.88,83
20110601|2011-05-03 07:30,3,43.825,43.91,43.595,43.595,63
20110601|2011-05-03 08:00,3,43.56,44.075,43.445,43.805,108
20110601|2011-05-03 08:30,3,43.755,43.76,43.06,43.32,155
20110601|2011-05-03 09:00,3,43.41,43.72,43.175,43.68,116
20110601|2011-05-03 09:30,3,43.645,43.845,43.27,43.825,102
20110601|2011-05-03 10:00,3,43.84,44.28,43.67,43.9,118
20110601|2011-05-03 10:30,3,43.84,43.965,43.68,43.795,72
20110601|2011-05-03 11:00,3,43.91,43.995,43.335,43.45,66
20110601|2011-05-03 11:30,3,43.48,43.515,42.52,42.745,165
20110601|2011-05-03 12:00,3,42.83,42.95,42.33,42.56,189
20110601|2011-05-03 12:30,3,42.445,42.62,41.425,41.515,345
20110601|2011-05-03 13:00,3,41.6,41.85,41.28,41.64,249
20110601|2011-05-03 13:30,3,41.59,41.59,40.615,40.75,392
20110601|2011-05-03 14:00,3,40.75,41.3,40.75,41.165,222
20110601|2011-05-03 14:30,3,41.18,41.55,41.18,41.52,91
20110601|2011-05-03 15:00,3,41.625,41.81,41.6,41.745,49
20110601|2011-05-03 15:30,3,41.735,41.74,41.55,41.55,25
20110601|2011-05-03 16:00,3,41.565,41.73,41.565,41.73,12
20110601|2011-05-03 17:00,4,41.555,41.585,41.37,41.37,12
20110601|2011-05-03 17:30,4,41.38,41.45,40.56,41.4,82
20110601|2011-05-03 18:00,4,41.3,41.32,41.11,41.32,17
20110601|2011-05-03 18:30,4,41,41.205,41,41.205,7
20110601|2011-05-03 19:00,4,41.11,41.37,41.11,41.37,7
20110601|2011-05-03 19:30,4,41.18,41.325,41.18,41.325,3
20110601|2011-05-03 20:00,4,41.31,41.38,41.175,41.21,23
20110601|2011-05-03 20:30,4,41.15,41.25,41.145,41.145,6
20110601|2011-05-03 21:00,4,41.255,41.255,41.05,41.12,12
20110601|2011-05-03 21:30,4,41.185,41.205,41.095,41.205,18
20110601|2011-05-03 22:00,4,41.15,41.23,41.15,41.23,4
20110601|2011-05-03 22:30,4,41.28,41.28,41.245,41.245,2
20110601|2011-05-03 23:00,4,41.215,41.285,41.21,41.275,9
20110601|2011-05-03 23:30,4,41.315,41.315,41.15,41.15,4
20110601|2011-05-04 00:00,4,41.095,41.305,41.095,41.24,9
20110601|2011-05-04 00:30,4,41.2,41.27,41.2,41.25,8
20110601|2011-05-04 01:00,4,41.215,41.215,41.105,41.12,3
20110601|2011-05-04 01:30,4,41.145,41.26,41.1,41.255,25
20110601|2011-05-04 02:00,4,41.42,41.9,41.42,41.895,49
20110601|2011-05-04 02:30,4,41.9,42.28,41.9,42.055,73
20110601|2011-05-04 03:00,4,41.94,42.185,41.865,42.185,46
20110601|2011-05-04 03:30,4,42.115,42.3,42.065,42.2,34
20110601|2011-05-04 04:00,4,42.045,42.105,41.62,41.735,22
20110601|2011-05-04 04:30,4,41.67,41.82,41.57,41.71,15
20110601|2011-05-04 05:00,4,41.66,41.785,41.285,41.335,37
20110601|2011-05-04 05:30,4,41.26,41.28,40.71,40.71,98
20110601|2011-05-04 06:00,4,40.78,40.805,40.355,40.545,185
20110601|2011-05-04 06:30,4,40.53,41.05,40.395,40.76,110
20110601|2011-05-04 07:00,4,40.885,41.615,40.88,41.575,92
20110601|2011-05-04 07:30,4,41.55,41.865,41.37,41.6,118
20110601|2011-05-04 08:00,4,41.575,41.795,41.3,41.305,115
20110601|2011-05-04 08:30,4,41.25,41.425,40.85,40.91,167
20110601|2011-05-04 09:00,4,40.875,41.185,40.57,40.575,110
20110601|2011-05-04 09:30,4,40.595,40.695,39.64,40.2,308
20110601|2011-05-04 10:00,4,40.22,40.25,39.675,40,190
20110601|2011-05-04 10:30,4,39.97,40.17,39.475,39.67,233
20110601|2011-05-04 11:00,4,39.69,39.73,38.955,39.115,349
20110601|2011-05-04 11:30,4,39.115,39.42,39.05,39.39,158
20110601|2011-05-04 12:00,4,39.325,39.585,38.975,39.45,147
20110601|2011-05-04 12:30,4,39.46,39.75,39.33,39.725,101
20110601|2011-05-04 13:00,4,39.65,39.75,39.3,39.62,97
20110601|2011-05-04 13:30,4,39.605,39.925,39.605,39.815,93
20110601|2011-05-04 14:00,4,39.8,39.8,39.58,39.775,30
20110601|2011-05-04 14:30,4,39.745,39.745,39.205,39.205,73
20110601|2011-05-04 15:00,4,39.27,39.525,39.27,39.45,32
20110601|2011-05-04 15:30,4,39.405,39.475,39.295,39.295,8
20110601|2011-05-04 16:00,4,39.4,39.4,39.4,39.4,1
20110601|2011-05-04 17:00,5,39.21,39.46,39.15,39.185,25
20110601|2011-05-04 17:30,5,39.22,39.27,39.2,39.22,8
20110601|2011-05-04 18:00,5,39.2,39.275,39.2,39.225,5
20110601|2011-05-04 18:30,5,39.17,39.17,38.965,39.08,10
20110601|2011-05-04 19:00,5,39.06,39.07,38.92,39.07,12
20110601|2011-05-04 19:30,5,39.03,39.03,38.9,38.9,8
20110601|2011-05-04 20:00,5,38.925,39.085,38.925,39.08,27
20110601|2011-05-04 20:30,5,39.08,39.16,39.02,39.135,4
20110601|2011-05-04 21:00,5,39.125,39.125,38.99,39.015,14
20110601|2011-05-04 21:30,5,39.055,39.095,39.035,39.08,5
20110601|2011-05-04 22:00,5,39.085,39.105,39.085,39.095,3
20110601|2011-05-04 22:30,5,39.135,39.205,39.135,39.205,4
20110601|2011-05-04 23:00,5,39.265,39.35,39.265,39.35,3
20110601|2011-05-04 23:30,5,39.44,39.49,39.44,39.49,11
20110601|2011-05-05 00:00,5,39.4,39.465,39.295,39.295,7
20110601|2011-05-05 00:30,5,39.31,39.31,39.045,39.25,22
20110601|2011-05-05 01:00,5,39.065,39.175,39.02,39.175,12
20110601|2011-05-05 01:30,5,39.32,39.36,39.18,39.24,10
20110601|2011-05-05 02:00,5,39.01,39.015,38.915,38.995,8
20110601|2011-05-05 02:30,5,38.88,38.89,38.57,38.89,34
20110601|2011-05-05 03:00,5,38.525,38.73,38.52,38.7,19
20110601|2011-05-05 03:30,5,38.7,39,38.56,38.675,41
20110601|2011-05-05 04:00,5,38.765,38.9,38.62,38.635,23
20110601|2011-05-05 04:30,5,38.585,38.7,38.1,38.2,64
20110601|2011-05-05 05:00,5,38.285,38.335,37.95,38.07,54
20110601|2011-05-05 05:30,5,38.03,38.045,37.345,37.455,166
20110601|2011-05-05 06:00,5,37.525,38.045,37.525,37.73,72
20110601|2011-05-05 06:30,5,37.77,38.245,37.7,38.245,33
20110601|2011-05-05 07:00,5,38.225,38.245,37.51,37.95,87
20110601|2011-05-05 07:30,5,37.925,38.23,37.755,38,64
20110601|2011-05-05 08:00,5,37.965,37.965,37.465,37.465,68
20110601|2011-05-05 08:30,5,37.525,37.735,37.275,37.665,86
20110601|2011-05-05 09:00,5,37.725,37.755,36.925,36.975,116
20110601|2011-05-05 09:30,5,36.975,36.975,36.29,36.45,188
20110601|2011-05-05 10:00,5,36.45,36.575,35.685,36.155,275
20110601|2011-05-05 10:30,5,36.14,36.925,36.14,36.505,143
20110601|2011-05-05 11:00,5,36.6,36.735,36.05,36.525,85
20110601|2011-05-05 11:30,5,36.46,36.71,36.165,36.34,93
20110601|2011-05-05 12:00,5,36.3,36.65,36.155,36.21,67
20110601|2011-05-05 12:30,5,36.26,36.26,35.55,35.95,176
20110601|2011-05-05 13:00,5,35.915,36.135,35.64,35.82,123
20110601|2011-05-05 13:30,5,35.635,35.92,35.325,35.395,128
20110601|2011-05-05 14:00,5,35.46,35.46,34.565,34.89,200
20110601|2011-05-05 14:30,5,34.94,35.13,34.39,34.53,133
20110601|2011-05-05 15:00,5,34.545,34.825,34.24,34.7,100
20110601|2011-05-05 15:30,5,34.61,34.67,34.58,34.67,9
20110601|2011-05-05 16:00,5,34.695,34.825,34.695,34.74,24
20110601|2011-05-05 17:00,6,34.875,34.985,34.74,34.975,47
20110601|2011-05-05 17:30,6,34.975,34.975,34.85,34.91,37
20110601|2011-05-05 18:00,6,34.92,34.93,34.35,34.39,57
20110601|2011-05-05 18:30,6,34.455,34.455,34.265,34.295,71
20110601|2011-05-05 19:00,6,34.295,34.985,34.295,34.95,28
20110601|2011-05-05 19:30,6,34.885,34.97,34.68,34.825,26
20110601|2011-05-05 20:00,6,34.81,35.25,34.81,35.25,34
20110601|2011-05-05 20:30,6,35.275,35.54,35.255,35.44,42
20110601|2011-05-05 21:00,6,35.45,35.575,35.35,35.515,22
20110601|2011-05-05 21:30,6,35.44,35.585,35.38,35.57,20
20110601|2011-05-05 22:00,6,35.485,35.5,35.3,35.5,18
20110601|2011-05-05 22:30,6,35.425,35.425,35.03,35.22,22
20110601|2011-05-05 23:00,6,35,35.01,34.605,34.815,28
20110601|2011-05-05 23:30,6,35.17,35.17,34.89,35,8
20110601|2011-05-06 00:00,6,34.95,35.1,34.92,35.03,21
20110601|2011-05-06 00:30,6,34.78,34.85,34.76,34.85,4
20110601|2011-05-06 01:00,6,34.85,35.18,34.85,34.96,14
20110601|2011-05-06 01:30,6,35.1,35.355,35.1,35.355,12
20110601|2011-05-06 02:00,6,35.365,35.52,34.465,34.64,42
20110601|2011-05-06 02:30,6,34.66,34.78,34.32,34.545,48
20110601|2011-05-06 03:00,6,34.69,34.9,34.515,34.535,25
20110601|2011-05-06 03:30,6,34.635,35.12,34.635,35.1,43
20110601|2011-05-06 04:00,6,35.185,35.33,34.965,35.185,33
20110601|2011-05-06 04:30,6,35.235,35.235,34.5,34.5,31
20110601|2011-05-06 05:00,6,34.58,34.99,34.58,34.875,10
20110601|2011-05-06 05:30,6,34.86,35.005,34.43,34.43,34
20110601|2011-05-06 06:00,6,34.46,34.515,33.47,33.75,142
20110601|2011-05-06 06:30,6,33.705,33.98,33.655,33.8,45
20110601|2011-05-06 07:00,6,33.87,34.18,33.055,33.475,81
20110601|2011-05-06 07:30,6,33.405,34.59,33.405,34.49,116
20110601|2011-05-06 08:00,6,34.495,35.305,34.435,34.785,116
20110601|2011-05-06 08:30,6,34.64,35.805,34.635,35.46,186
20110601|2011-05-06 09:00,6,35.52,36.31,35.14,36.07,115
20110601|2011-05-06 09:30,6,36.165,36.3,35.82,35.96,73
20110601|2011-05-06 10:00,6,36.05,36.4,36.04,36.155,72
20110601|2011-05-06 10:30,6,36.26,36.31,35.565,35.575,71
20110601|2011-05-06 11:00,6,35.725,35.735,34.815,35,132
20110601|2011-05-06 11:30,6,35.11,35.285,34.745,35.215,97
20110601|2011-05-06 12:00,6,35.25,35.585,35.02,35.235,59
20110601|2011-05-06 12:30,6,35.325,35.535,35.155,35.32,32
20110601|2011-05-06 13:00,6,35.2,35.36,34.855,34.855,33
20110601|2011-05-06 13:30,6,34.855,35.03,34.54,35.03,58
20110601|2011-05-06 14:00,6,35,35.465,35,35.17,32
20110601|2011-05-06 14:30,6,35.155,35.32,35.045,35.32,92
20110601|2011-05-06 15:00,6,35.32,35.365,35.27,35.35,12
20110601|2011-05-06 15:30,6,35.46,35.645,35.46,35.635,4
20110601|2011-05-06 16:00,6,35.6,35.66,35.6,35.66,7
20110601|2011-05-08 17:00,9,35.77,36.025,35.3,35.42,82
20110601|2011-05-08 17:30,9,35.555,35.555,35.415,35.455,24
20110601|2011-05-08 18:00,9,35.45,35.65,35.45,35.65,101
20110601|2011-05-08 18:30,9,35.68,35.93,35.625,35.815,75
20110601|2011-05-08 19:00,9,35.845,35.93,35.745,35.89,57
20110601|2011-05-08 19:30,9,35.825,35.825,35.77,35.77,5
20110601|2011-05-08 20:00,9,35.76,35.96,35.76,35.96,8
20110601|2011-05-08 20:30,9,35.89,35.985,35.89,35.935,8
20110601|2011-05-08 21:00,9,35.94,35.94,35.94,35.94,1
20110601|2011-05-08 21:30,9,35.98,36.175,35.98,36.17,15
20110601|2011-05-08 22:00,9,36.19,36.23,36.11,36.225,22
20110601|2011-05-08 22:30,9,36.225,36.29,36.22,36.22,14
20110601|2011-05-08 23:00,9,36.065,36.065,35.92,35.96,12
20110601|2011-05-08 23:30,9,36.045,36.14,36.045,36.14,15
20110601|2011-05-09 00:00,9,36.14,36.14,36.01,36.045,11
20110601|2011-05-09 00:30,9,36,36,35.635,35.635,13
20110601|2011-05-09 01:00,9,35.745,35.935,35.69,35.935,7
20110601|2011-05-09 01:30,9,35.96,36.055,35.915,36.055,13
20110601|2011-05-09 02:00,9,35.945,36.22,35.945,36.22,12
20110601|2011-05-09 02:30,9,36.225,36.735,36.225,36.675,24
20110601|2011-05-09 03:00,9,36.655,36.69,36.51,36.605,19
20110601|2011-05-09 03:30,9,36.66,36.92,36.66,36.8,15
20110601|2011-05-09 04:00,9,36.86,36.9,36.635,36.67,10
20110601|2011-05-09 04:30,9,36.665,37.075,36.6,37.075,25
20110601|2011-05-09 05:00,9,37.02,37.37,37.02,37.26,18
20110601|2011-05-09 05:30,9,37.425,37.945,37.425,37.79,45
20110601|2011-05-09 06:00,9,37.77,37.88,37.25,37.355,48
20110601|2011-05-09 06:30,9,37.305,37.415,36.85,37.22,55
20110601|2011-05-09 07:00,9,37.35,37.35,36.595,36.595,37
20110601|2011-05-09 07:30,9,36.595,36.905,36.595,36.775,42
20110601|2011-05-09 08:00,9,36.81,37.04,36.8,37.035,46
20110601|2011-05-09 08:30,9,37.11,37.36,36.7,36.785,49
20110601|2011-05-09 09:00,9,36.825,36.955,36.73,36.815,45
20110601|2011-05-09 09:30,9,36.81,37.225,36.8,37.195,47
20110601|2011-05-09 10:00,9,37.28,37.3,37.045,37.12,25
20110601|2011-05-09 10:30,9,37.065,37.465,36.965,37.395,44
20110601|2011-05-09 11:00,9,37.45,37.575,37.27,37.33,60
20110601|2011-05-09 11:30,9,37.375,37.5,37.245,37.345,32
20110601|2011-05-09 12:00,9,37.355,37.435,37.1,37.15,21
20110601|2011-05-09 12:30,9,37.25,37.56,37.24,37.4,30
20110601|2011-05-09 13:00,9,37.56,37.575,37.42,37.45,18
20110601|2011-05-09 13:30,9,37.55,37.695,37.505,37.615,45
20110601|2011-05-09 14:00,9,37.64,37.76,37.565,37.705,34
20110601|2011-05-09 14:30,9,37.735,37.92,37.735,37.9,25
20110601|2011-05-09 15:00,9,37.85,37.9,37.78,37.895,9
20110601|2011-05-09 15:30,9,37.93,37.935,37.93,37.93,3
20110601|2011-05-09 16:00,9,37.73,37.73,37.73,37.73,1
20110601|2011-05-09 17:00,10,37.7,37.73,37.7,37.73,3
20110601|2011-05-09 17:30,10,37.66,37.72,37.655,37.72,5
20110601|2011-05-09 18:30,10,37.85,37.865,37.85,37.865,3
20110601|2011-05-09 19:00,10,37.865,37.865,37.685,37.685,3
20110601|2011-05-09 19:30,10,37.64,37.64,37.635,37.635,2
20110601|2011-05-09 20:00,10,37.645,37.655,37.455,37.625,16
20110601|2011-05-09 20:30,10,37.655,37.67,37.4,37.4,13
20110601|2011-05-09 21:00,10,37.535,37.67,37.535,37.67,4
20110601|2011-05-09 21:30,10,37.615,37.635,37.595,37.6,23
20110601|2011-05-09 22:00,10,37.64,37.81,37.64,37.785,40
20110601|2011-05-09 22:30,10,37.785,37.785,37.76,37.76,3
20110601|2011-05-09 23:00,10,37.745,37.775,37.725,37.75,15
20110601|2011-05-09 23:30,10,37.645,37.645,37.645,37.645,1
20110601|2011-05-10 00:00,10,37.6,37.6,37.41,37.41,4
20110601|2011-05-10 00:30,10,37.455,37.565,37.455,37.54,6
20110601|2011-05-10 01:00,10,37.57,37.75,37.5,37.75,8
20110601|2011-05-10 01:30,10,37.81,37.875,37.81,37.85,10
20110601|2011-05-10 02:00,10,37.795,37.795,37.61,37.61,27
20110601|2011-05-10 02:30,10,37.815,38.05,37.815,38.05,22
20110601|2011-05-10 03:00,10,38.015,38.175,37.8,38.175,13
20110601|2011-05-10 03:30,10,38.1,38.36,38.1,38.36,10
20110601|2011-05-10 04:00,10,38.37,38.61,38.335,38.5,21
20110601|2011-05-10 04:30,10,38.6,38.6,38.455,38.46,8
20110601|2011-05-10 05:00,10,38.47,38.47,38.425,38.425,2
20110601|2011-05-10 05:30,10,38.43,38.52,38.385,38.46,14
20110601|2011-05-10 06:00,10,38.525,38.525,38.35,38.35,10
20110601|2011-05-10 06:30,10,38.345,38.49,38.285,38.46,31
20110601|2011-05-10 07:00,10,38.51,38.655,38.2,38.2,22
20110601|2011-05-10 07:30,10,38.175,38.3,37.91,37.985,35
20110601|2011-05-10 08:00,10,37.975,38.14,37.735,38.14,27
20110601|2011-05-10 08:30,10,38.22,38.22,38,38.14,24
20110601|2011-05-10 09:00,10,38.175,38.6,38.175,38.51,24
20110601|2011-05-10 09:30,10,38.405,38.405,38.265,38.295,9
20110601|2011-05-10 10:00,10,38.445,38.46,38.275,38.325,25
20110601|2011-05-10 10:30,10,38.305,38.46,38.255,38.37,25
20110601|2011-05-10 11:00,10,38.38,38.57,38.36,38.385,23
20110601|2011-05-10 11:30,10,38.42,38.46,38.42,38.44,6
20110601|2011-05-10 12:00,10,38.4,38.54,38.355,38.505,31
20110601|2011-05-10 12:30,10,38.5,38.76,38.44,38.755,28
20110601|2011-05-10 13:00,10,38.56,38.595,38.54,38.585,7
20110601|2011-05-10 13:30,10,38.65,38.735,38.61,38.66,19
20110601|2011-05-10 14:00,10,38.69,38.695,38.515,38.625,8
20110601|2011-05-10 14:30,10,38.56,38.56,38.425,38.445,3
20110601|2011-05-10 15:00,10,38.38,38.5,38.365,38.49,6
20110601|2011-05-10 15:30,10,38.5,38.5,38.5,38.5,3
20110601|2011-05-10 17:00,11,38.425,38.425,38.425,38.425,2
20110601|2011-05-10 18:00,11,38.685,38.685,38.645,38.645,2
20110601|2011-05-10 19:30,11,38.755,38.805,38.755,38.805,7
20110601|2011-05-10 20:00,11,38.87,38.89,38.87,38.89,2
20110601|2011-05-10 20:30,11,39.055,39.065,39,39.03,7
20110601|2011-05-10 21:00,11,38.965,38.965,38.905,38.94,3
20110601|2011-05-10 21:30,11,38.955,39.065,38.925,39.065,12
20110601|2011-05-10 22:00,11,39.1,39.155,39.095,39.095,7
20110601|2011-05-10 23:00,11,39.08,39.08,39.08,39.08,1
20110601|2011-05-10 23:30,11,39.15,39.15,39.14,39.14,2
20110601|2011-05-11 00:30,11,39.13,39.27,39.1,39.27,9
20110601|2011-05-11 01:00,11,39.24,39.32,39.24,39.32,13
20110601|2011-05-11 01:30,11,39.31,39.415,39.31,39.41,4
20110601|2011-05-11 02:00,11,39.315,39.365,39.025,39.025,36
20110601|2011-05-11 02:30,11,39.16,39.16,38.955,39.115,6
20110601|2011-05-11 03:00,11,39.135,39.22,38.985,39.22,12
20110601|2011-05-11 03:30,11,39.22,39.3,39.175,39.21,19
20110601|2011-05-11 04:00,11,39.22,39.22,39.2,39.2,3
20110601|2011-05-11 04:30,11,39.145,39.215,39.1,39.1,6
20110601|2011-05-11 05:00,11,39.025,39.215,39.025,39.215,2
20110601|2011-05-11 05:30,11,39.215,39.24,38.94,39.095,8
20110601|2011-05-11 06:00,11,39.005,39.005,38.65,38.85,33
20110601|2011-05-11 06:30,11,38.81,38.825,37.885,38.005,44
20110601|2011-05-11 07:00,11,37.955,38.195,37.415,37.715,104
20110601|2011-05-11 07:30,11,37.8,37.95,37.655,37.895,45
20110601|2011-05-11 08:00,11,37.965,38.075,37.29,37.315,38
20110601|2011-05-11 08:30,11,37.165,37.45,37.01,37.07,51
20110601|2011-05-11 09:00,11,37.04,37.335,37,37.145,29
20110601|2011-05-11 09:30,11,36.965,36.965,36.375,36.45,120
20110601|2011-05-11 10:00,11,36.685,36.9,36.56,36.81,168
20110601|2011-05-11 10:30,11,36.805,36.81,35.99,36.145,113
20110601|2011-05-11 11:00,11,36.055,36.055,35.57,35.7,57
20110601|2011-05-11 11:30,11,35.56,35.595,35.15,35.52,100
20110601|2011-05-11 12:00,11,35.52,35.65,35.19,35.38,133
20110601|2011-05-11 12:30,11,35.34,35.455,35.115,35.115,49
20110601|2011-05-11 13:00,11,35.25,35.27,35.025,35.11,63
20110601|2011-05-11 13:30,11,35.125,35.44,35.09,35.165,49
20110601|2011-05-11 14:00,11,35.14,35.475,35.14,35.285,51
20110601|2011-05-11 14:30,11,35.285,35.3,35.205,35.22,29
20110601|2011-05-11 15:00,11,35.215,35.215,35.105,35.15,25
20110601|2011-05-11 15:30,11,35.15,35.21,35.085,35.14,37
20110601|2011-05-11 16:00,11,35.13,35.14,35.065,35.065,11
20110601|2011-05-11 17:00,12,35.175,35.24,35.16,35.24,4
20110601|2011-05-11 17:30,12,35.35,35.35,35.33,35.33,3
20110601|2011-05-11 18:00,12,35.36,35.385,35.345,35.385,7
20110601|2011-05-11 18:30,12,35.535,35.565,35.515,35.515,4
20110601|2011-05-11 19:00,12,35.605,35.85,35.605,35.835,13
20110601|2011-05-11 19:30,12,35.8,35.8,35.655,35.72,7
20110601|2011-05-11 20:00,12,35.78,35.78,35.67,35.67,5
20110601|2011-05-11 20:30,12,35.565,35.63,35.405,35.405,10
20110601|2011-05-11 21:00,12,35.27,35.29,35.225,35.29,4
20110601|2011-05-11 21:30,12,35.345,35.59,35.345,35.59,5
20110601|2011-05-11 22:00,12,35.6,35.6,35.565,35.57,5
20110601|2011-05-11 22:30,12,35.49,35.495,35.445,35.445,4
20110601|2011-05-11 23:30,12,35.42,35.725,35.42,35.53,5
20110601|2011-05-12 00:00,12,35.325,35.325,35.295,35.295,2
20110601|2011-05-12 00:30,12,35.285,35.285,34.19,34.19,15
20110601|2011-05-12 01:00,12,34.2,34.245,33.935,34.025,41
20110601|2011-05-12 01:30,12,34.125,34.28,33.7,33.785,10
20110601|2011-05-12 02:00,12,33.625,34.28,33.53,34.25,15
20110601|2011-05-12 02:30,12,34.15,34.255,34,34.17,20
20110601|2011-05-12 03:00,12,34.2,34.2,33.955,34.025,29
20110601|2011-05-12 03:30,12,33.85,34.18,33.62,34.14,14
20110601|2011-05-12 04:00,12,34.145,34.145,34.01,34.03,23
20110601|2011-05-12 04:30,12,33.7,33.8,32.935,33.2,53
20110601|2011-05-12 05:00,12,33.19,33.19,32.6,32.96,43
20110601|2011-05-12 05:30,12,33.13,33.13,32.585,32.65,27
20110601|2011-05-12 06:00,12,32.815,32.815,32.375,32.375,24
20110601|2011-05-12 06:30,12,32.48,33.45,32.48,33.23,130
20110601|2011-05-12 07:00,12,33.175,33.35,32.855,33.35,61
20110601|2011-05-12 07:30,12,33.3,33.695,33.245,33.43,134
20110601|2011-05-12 08:00,12,33.525,34.155,33.465,33.895,95
20110601|2011-05-12 08:30,12,33.51,33.635,32.75,33.215,150
20110601|2011-05-12 09:00,12,33.175,33.73,32.96,33.67,134
20110601|2011-05-12 09:30,12,33.68,33.86,33.345,33.425,85
20110601|2011-05-12 10:00,12,33.4,34.08,33.4,34.02,54
20110601|2011-05-12 10:30,12,33.92,34.52,33.865,33.865,110
20110601|2011-05-12 11:00,12,34.15,34.15,33.77,34.115,18
20110601|2011-05-12 11:30,12,34.16,34.36,34.05,34.34,33
20110601|2011-05-12 12:00,12,34.465,35,34.465,34.9,60
20110601|2011-05-12 12:30,12,34.985,35.495,34.935,35.27,55
20110601|2011-05-12 13:00,12,35.335,35.47,34.895,34.92,49
20110601|2011-05-12 13:30,12,35.08,35.215,34.775,34.83,33
20110601|2011-05-12 14:00,12,34.69,34.845,33.99,34.17,55
20110601|2011-05-12 14:30,12,34.08,34.19,33.84,34.065,17
20110601|2011-05-12 15:00,12,34.125,34.35,34.065,34.3,14
20110601|2011-05-12 15:30,12,34.3,34.635,34.3,34.6,10
20110601|2011-05-12 16:00,12,34.675,34.675,34.67,34.67,2
20110601|2011-05-12 17:00,13,34.875,35.015,34.875,35.015,4
20110601|2011-05-12 17:30,13,35.015,35.015,35.015,35.015,1
20110601|2011-05-12 18:00,13,34.885,35.02,34.875,34.89,5
20110601|2011-05-12 18:30,13,34.94,34.94,34.86,34.86,4
20110601|2011-05-12 19:00,13,34.91,34.96,34.82,34.96,5
20110601|2011-05-12 19:30,13,34.88,34.88,34.82,34.82,5
20110601|2011-05-12 20:00,13,34.635,34.725,34.595,34.67,13
20110601|2011-05-12 20:30,13,34.515,34.515,34.42,34.49,3
20110601|2011-05-12 21:00,13,34.46,34.715,34.46,34.715,4
20110601|2011-05-12 22:00,13,34.765,34.95,34.765,34.8,5
20110601|2011-05-12 22:30,13,34.64,34.64,34.64,34.64,1
20110601|2011-05-12 23:00,13,34.855,34.855,34.855,34.855,1
20110601|2011-05-12 23:30,13,34.65,34.695,34.21,34.26,9
20110601|2011-05-13 00:00,13,34.26,34.41,34.155,34.41,14
20110601|2011-05-13 00:30,13,34.255,34.595,34.255,34.57,5
20110601|2011-05-13 01:00,13,34.74,35.365,34.645,35.22,46
20110601|2011-05-13 01:30,13,35.32,35.38,34.95,35.195,16
20110601|2011-05-13 02:00,13,35.195,35.63,35.115,35.62,37
20110601|2011-05-13 02:30,13,35.64,36,35.61,35.98,42
20110601|2011-05-13 03:00,13,35.925,35.925,35.675,35.75,18
20110601|2011-05-13 03:30,13,35.645,35.7,35.495,35.525,7
20110601|2011-05-13 04:00,13,35.5,35.605,35.3,35.48,18
20110601|2011-05-13 04:30,13,35.51,36.2,35.51,36.2,35
20110601|2011-05-13 05:00,13,36.08,36.44,36.05,36.175,47
20110601|2011-05-13 05:30,13,36.18,36.21,35.845,36.04,45
20110601|2011-05-13 06:00,13,36.06,36.155,35.49,35.625,34
20110601|2011-05-13 06:30,13,35.62,35.62,35.23,35.505,12
20110601|2011-05-13 07:00,13,35.63,35.91,35.09,35.195,41
20110601|2011-05-13 07:30,13,35.45,35.995,35.45,35.625,21
20110601|2011-05-13 08:00,13,35.48,35.5,35,35.315,50
20110601|2011-05-13 08:30,13,35.26,35.37,34.965,35.25,87
20110601|2011-05-13 09:00,13,35.25,35.74,35.06,35.74,73
20110601|2011-05-13 09:30,13,35.655,35.765,35.3,35.33,49
20110601|2011-05-13 10:00,13,35.24,35.495,35.025,35.07,59
20110601|2011-05-13 10:30,13,35.015,35.265,34.41,34.41,61
20110601|2011-05-13 11:00,13,34.375,34.515,33.955,34.51,67
20110601|2011-05-13 11:30,13,34.48,34.875,34.48,34.565,88
20110601|2011-05-13 12:00,13,34.6,35.055,34.555,34.975,85
20110601|2011-05-13 12:30,13,35.045,35.06,34.635,34.78,53
20110601|2011-05-13 13:00,13,34.88,35.33,34.88,35.215,46
20110601|2011-05-13 13:30,13,35.2,35.25,34.925,34.93,24
20110601|2011-05-13 14:00,13,35.08,35.115,34.76,34.76,39
20110601|2011-05-13 14:30,13,34.935,35.22,34.85,35.21,96
20110601|2011-05-13 15:00,13,35.16,35.32,35.145,35.3,20
20110601|2011-05-13 15:30,13,35.3,35.345,35.3,35.335,6
20110601|2011-05-13 16:00,13,35.3,35.3,35.3,35.3,1
20110601|2011-05-15 17:00,16,35.345,35.445,34.73,34.885,58
20110601|2011-05-15 17:30,16,34.92,35.05,34.84,34.98,102
20110601|2011-05-15 18:00,16,34.99,35.28,34.99,35.28,16
20110601|2011-05-15 18:30,16,35.25,35.34,35.075,35.165,55
20110601|2011-05-15 19:00,16,35.235,35.3,35.14,35.285,14
20110601|2011-05-15 19:30,16,35.295,35.35,35.045,35.045,16
20110601|2011-05-15 20:00,16,34.84,34.905,34.75,34.895,21
20110601|2011-05-15 20:30,16,34.98,35.1,34.98,35.1,3
20110601|2011-05-15 21:00,16,35.005,35.17,35.005,35.17,4
20110601|2011-05-15 21:30,16,35.195,35.195,35.195,35.195,1
20110601|2011-05-15 22:00,16,35.09,35.165,35.09,35.13,6
20110601|2011-05-15 23:00,16,35.16,35.17,35.155,35.17,15
20110601|2011-05-15 23:30,16,35.02,35.02,34.525,34.525,23
20110601|2011-05-16 00:00,16,34.44,34.62,34.205,34.44,13
20110601|2011-05-16 00:30,16,34.555,34.745,34.4,34.4,17
20110601|2011-05-16 01:00,16,34.325,34.71,34.325,34.685,12
20110601|2011-05-16 01:30,16,34.615,34.62,34.52,34.565,19
20110601|2011-05-16 02:00,16,34.47,34.73,34.47,34.695,9
20110601|2011-05-16 02:30,16,34.71,34.925,34.695,34.805,10
20110601|2011-05-16 03:00,16,34.6,34.6,34.59,34.59,3
20110601|2011-05-16 03:30,16,34.615,34.615,34.53,34.57,3
20110601|2011-05-16 04:00,16,34.445,34.565,34.425,34.565,16
20110601|2011-05-16 04:30,16,34.53,34.53,34.045,34.045,28
20110601|2011-05-16 05:00,16,34.15,34.36,34.115,34.16,45
20110601|2011-05-16 05:30,16,34.225,34.23,34.055,34.055,10
20110601|2011-05-16 06:00,16,34.245,34.51,34.245,34.455,8
20110601|2011-05-16 06:30,16,34.205,34.405,34.205,34.395,41
20110601|2011-05-16 07:00,16,34.4,34.68,34.355,34.585,49
20110601|2011-05-16 07:30,16,34.51,34.64,34.425,34.52,16
20110601|2011-05-16 08:00,16,34.415,35.01,34.39,34.685,74
20110601|2011-05-16 08:30,16,34.62,35.09,34.53,34.9,88
20110601|2011-05-16 09:00,16,34.99,35.27,34.955,35.07,44
20110601|2011-05-16 09:30,16,35.145,35.15,34.795,34.95,23
20110601|2011-05-16 10:00,16,34.905,34.975,34.59,34.64,55
20110601|2011-05-16 10:30,16,34.575,34.655,34.265,34.43,65
20110601|2011-05-16 11:00,16,34.475,34.485,34.265,34.4,51
20110601|2011-05-16 11:30,16,34.42,34.6,34.13,34.14,40
20110601|2011-05-16 12:00,16,34.115,34.3,34.045,34.105,38
20110601|2011-05-16 12:30,16,34.26,34.39,34.125,34.125,20
20110601|2011-05-16 13:00,16,34.21,34.38,33.925,33.925,31
20110601|2011-05-16 13:30,16,34.015,34.015,33.645,33.975,43
20110601|2011-05-16 14:00,16,34.08,34.08,34.08,34.08,1
20110601|2011-05-16 14:30,16,33.835,33.835,33.545,33.62,14
20110601|2011-05-16 15:00,16,33.595,33.775,33.475,33.475,7
20110601|2011-05-16 15:30,16,33.48,33.53,33.48,33.495,4
20110601|2011-05-16 16:00,16,33.55,33.59,33.545,33.58,10
20110601|2011-05-16 17:00,17,33.67,33.67,33.67,33.67,1
20110601|2011-05-16 17:30,17,33.71,33.71,33.655,33.7,4
20110601|2011-05-16 18:00,17,33.705,33.715,33.59,33.71,28
20110601|2011-05-16 18:30,17,33.75,33.87,33.73,33.87,47
20110601|2011-05-16 19:00,17,33.86,34.035,33.86,33.965,14
20110601|2011-05-16 19:30,17,34.02,34.035,33.92,33.92,13
20110601|2011-05-16 20:00,17,33.94,33.94,33.92,33.92,2
20110601|2011-05-16 20:30,17,33.965,33.97,33.845,33.85,5
20110601|2011-05-16 21:00,17,33.92,33.92,33.66,33.66,3
20110601|2011-05-16 21:30,17,33.83,33.83,33.675,33.815,3
20110601|2011-05-16 22:00,17,33.9,34.01,33.9,33.93,22
20110601|2011-05-16 22:30,17,33.935,33.935,33.93,33.93,2
20110601|2011-05-16 23:00,17,33.945,33.945,33.85,33.85,7
20110601|2011-05-16 23:30,17,33.84,33.84,33.705,33.74,5
20110601|2011-05-17 00:00,17,33.695,33.695,33.685,33.685,3
20110601|2011-05-17 00:30,17,33.735,33.79,33.735,33.79,3
20110601|2011-05-17 01:00,17,33.97,34.23,33.97,34.23,6
20110601|2011-05-17 01:30,17,34.17,34.17,34.085,34.085,4
20110601|2011-05-17 02:00,17,34.065,34.065,34.005,34.005,2
20110601|2011-05-17 02:30,17,34.045,34.045,34.045,34.045,11
20110601|2011-05-17 03:00,17,33.795,33.9,33.72,33.9,26
20110601|2011-05-17 03:30,17,33.86,33.995,33.86,33.995,2
20110601|2011-05-17 04:00,17,34.095,34.35,34.095,34.345,6
20110601|2011-05-17 04:30,17,34.3,34.3,34.08,34.08,11
20110601|2011-05-17 05:00,17,34.09,34.165,34.05,34.165,5
20110601|2011-05-17 05:30,17,34.325,34.325,34.215,34.215,2
20110601|2011-05-17 06:30,17,34.06,34.065,34.06,34.065,6
20110601|2011-05-17 07:00,17,33.905,33.945,33.72,33.945,12
20110601|2011-05-17 07:30,17,33.945,33.945,33.32,33.495,55
20110601|2011-05-17 08:00,17,33.505,33.53,33.335,33.38,35
20110601|2011-05-17 08:30,17,33.335,33.455,33.145,33.395,74
20110601|2011-05-17 09:00,17,33.41,33.785,33.35,33.78,57
20110601|2011-05-17 09:30,17,33.685,33.715,33.325,33.39,77
20110601|2011-05-17 10:00,17,33.38,33.38,33.045,33.225,59
20110601|2011-05-17 10:30,17,33.28,33.445,33.005,33.385,58
20110601|2011-05-17 11:00,17,33.415,33.545,33.295,33.46,33
20110601|2011-05-17 11:30,17,33.535,33.815,33.535,33.625,43
20110601|2011-05-17 12:00,17,33.595,33.69,33.41,33.57,28
20110601|2011-05-17 12:30,17,33.555,33.715,33.475,33.7,53
20110601|2011-05-17 13:00,17,33.76,33.94,33.51,33.62,61
20110601|2011-05-17 13:30,17,33.615,33.85,33.56,33.85,28
20110601|2011-05-17 14:00,17,33.8,33.875,33.725,33.75,24
20110601|2011-05-17 14:30,17,33.685,33.83,33.65,33.71,22
20110601|2011-05-17 15:00,17,33.9,33.9,33.9,33.9,1
20110601|2011-05-17 15:30,17,33.945,33.96,33.945,33.95,9
20110601|2011-05-17 17:00,18,33.99,33.99,33.845,33.86,11
20110601|2011-05-17 17:30,18,33.98,33.98,33.98,33.98,1
20110601|2011-05-17 18:00,18,34.08,34.145,34.08,34.125,6
20110601|2011-05-17 18:30,18,34.14,34.14,34.14,34.14,2
20110601|2011-05-17 19:00,18,34.025,34.025,34.025,34.025,1
20110601|2011-05-17 19:30,18,34.19,34.225,34.19,34.225,3
20110601|2011-05-17 20:00,18,34.19,34.19,34.1,34.1,5
20110601|2011-05-17 20:30,18,34.045,34.22,34.045,34.22,6
20110601|2011-05-17 21:00,18,34.19,34.24,34.19,34.2,3
20110601|2011-05-17 21:30,18,34.17,34.17,34.17,34.17,2
20110601|2011-05-17 23:00,18,34.355,34.38,34.35,34.38,6
20110601|2011-05-18 00:00,18,34.415,34.415,34.395,34.395,2
20110601|2011-05-18 01:00,18,34.27,34.27,34.27,34.27,4
20110601|2011-05-18 01:30,18,34.24,34.24,34.195,34.195,10
20110601|2011-05-18 02:00,18,34.3,34.66,34.3,34.66,20
20110601|2011-05-18 02:30,18,34.815,34.815,34.455,34.53,22
20110601|2011-05-18 03:00,18,34.535,34.77,34.535,34.7,19
20110601|2011-05-18 03:30,18,34.55,34.55,34.55,34.55,1
20110601|2011-05-18 04:00,18,34.55,34.55,34.325,34.455,9
20110601|2011-05-18 04:30,18,34.395,34.495,34.395,34.445,6
20110601|2011-05-18 05:00,18,34.65,34.65,34.59,34.59,2
20110601|2011-05-18 05:30,18,34.515,34.57,34.515,34.555,3
20110601|2011-05-18 06:00,18,34.52,34.7,34.52,34.605,7
20110601|2011-05-18 06:30,18,34.46,34.46,34.445,34.445,7
20110601|2011-05-18 07:00,18,34.525,34.525,34.4,34.4,3
20110601|2011-05-18 07:30,18,34.45,34.455,34.385,34.405,14
20110601|2011-05-18 08:00,18,34.48,34.795,34.375,34.77,35
20110601|2011-05-18 08:30,18,34.73,34.995,34.57,34.88,43
20110601|2011-05-18 09:00,18,34.895,35.08,34.88,34.975,28
20110601|2011-05-18 09:30,18,35.06,35.33,35.06,35.185,55
20110601|2011-05-18 10:00,18,35.185,35.22,35.075,35.18,22
20110601|2011-05-18 10:30,18,35.185,35.3,35.185,35.21,18
20110601|2011-05-18 11:00,18,35.24,35.345,35.13,35.285,30
20110601|2011-05-18 11:30,18,35.29,35.52,35.24,35.305,35
20110601|2011-05-18 12:00,18,35.375,35.375,35.07,35.07,20
20110601|2011-05-18 12:30,18,35.225,35.29,35.175,35.28,12
20110601|2011-05-18 13:00,18,35.155,35.365,34.825,34.825,44
20110601|2011-05-18 13:30,18,34.905,34.94,34.75,34.91,17
20110601|2011-05-18 14:00,18,34.94,35.04,34.94,34.965,9
20110601|2011-05-18 14:30,18,35.015,35.08,34.93,35.08,17
20110601|2011-05-18 17:00,19,35.11,35.11,35.11,35.11,1
20110601|2011-05-18 17:30,19,35.21,35.21,35.21,35.21,1
20110601|2011-05-18 18:00,19,35.205,35.205,35.205,35.205,1
20110601|2011-05-18 18:30,19,35.26,35.26,35.26,35.26,1
20110601|2011-05-18 19:00,19,35.35,35.4,35.35,35.395,5
20110601|2011-05-18 20:00,19,35.405,35.52,35.405,35.52,2
20110601|2011-05-18 21:30,19,35.625,35.63,35.625,35.63,4
20110601|2011-05-18 22:30,19,35.52,35.52,35.51,35.51,2
20110601|2011-05-18 23:30,19,35.53,35.53,35.35,35.35,2
20110601|2011-05-19 00:00,19,35.425,35.425,35.35,35.35,6
20110601|2011-05-19 00:30,19,35.3,35.3,35.2,35.2,8
20110601|2011-05-19 01:00,19,35.1,35.1,34.815,35.03,7
20110601|2011-05-19 01:30,19,35.12,35.22,35.12,35.22,2
20110601|2011-05-19 02:00,19,35.195,35.29,35.18,35.285,21
20110601|2011-05-19 02:30,19,35.18,35.21,35.145,35.16,14
20110601|2011-05-19 03:00,19,35.19,35.19,34.825,34.98,11
20110601|2011-05-19 03:30,19,35.04,35.04,34.905,35,4
20110601|2011-05-19 04:00,19,34.995,35.15,34.99,35.145,10
20110601|2011-05-19 04:30,19,35.005,35.27,35.005,35.27,14
20110601|2011-05-19 05:00,19,35.24,35.3,35.17,35.3,18
20110601|2011-05-19 05:30,19,35.39,35.595,35.39,35.54,16
20110601|2011-05-19 06:00,19,35.65,35.75,35.48,35.555,16
20110601|2011-05-19 06:30,19,35.47,35.54,35.39,35.41,16
20110601|2011-05-19 07:00,19,35.4,35.56,35.3,35.3,18
20110601|2011-05-19 07:30,19,35.23,35.265,35.14,35.21,14
20110601|2011-05-19 08:00,19,35.185,35.275,35.06,35.275,23
20110601|2011-05-19 08:30,19,35.3,35.385,35.275,35.33,14
20110601|2011-05-19 09:00,19,35.285,35.4,35.225,35.295,30
20110601|2011-05-19 09:30,19,35.26,35.26,34.66,34.745,43
20110601|2011-05-19 10:00,19,34.71,34.825,34.55,34.77,32
20110601|2011-05-19 10:30,19,34.8,34.925,34.62,34.62,26
20110601|2011-05-19 11:00,19,34.7,35.07,34.66,35.07,19
20110601|2011-05-19 11:30,19,35.115,35.155,34.935,34.935,14
20110601|2011-05-19 12:00,19,35,35,34.86,34.9,11
20110601|2011-05-19 12:30,19,34.875,34.995,34.84,34.955,9
20110601|2011-05-19 13:00,19,35,35,34.74,34.77,18
20110601|2011-05-19 13:30,19,34.79,34.865,34.695,34.765,7
20110601|2011-05-19 14:00,19,34.8,34.885,34.8,34.885,7
20110601|2011-05-19 14:30,19,34.945,35.12,34.945,35.115,9
20110601|2011-05-19 15:00,19,35.1,35.1,34.97,34.97,2
20110601|2011-05-19 15:30,19,34.93,34.93,34.93,34.93,1
20110601|2011-05-19 17:00,20,35.03,35.07,35.03,35.07,2
20110601|2011-05-19 17:30,20,35.155,35.155,35.15,35.15,3
20110601|2011-05-19 18:00,20,35.15,35.16,35.15,35.16,2
20110601|2011-05-19 18:30,20,35.14,35.16,35.14,35.155,6
20110601|2011-05-19 19:30,20,35.08,35.08,35.06,35.06,2
20110601|2011-05-19 20:00,20,35.14,35.14,35.14,35.14,2
20110601|2011-05-19 22:30,20,35.15,35.15,35.15,35.15,1
20110601|2011-05-19 23:30,20,35.155,35.155,35.155,35.155,1
20110601|2011-05-20 00:00,20,35.08,35.08,35.08,35.08,2
20110601|2011-05-20 01:00,20,35.19,35.24,35.19,35.24,2
20110601|2011-05-20 01:30,20,35.22,35.28,35.22,35.26,5
20110601|2011-05-20 02:00,20,35.305,35.305,35.305,35.305,1
20110601|2011-05-20 02:30,20,35.37,35.485,35.325,35.485,23
20110601|2011-05-20 03:00,20,35.515,35.55,35.36,35.38,15
20110601|2011-05-20 03:30,20,35.335,35.35,35.26,35.27,10
20110601|2011-05-20 04:00,20,35.335,35.335,35.295,35.295,3
20110601|2011-05-20 04:30,20,35.28,35.28,35.1,35.1,12
20110601|2011-05-20 05:00,20,35,35.035,34.93,35.035,12
20110601|2011-05-20 05:30,20,35.07,35.07,34.825,34.9,31
20110601|2011-05-20 06:00,20,34.88,34.88,34.75,34.775,18
20110601|2011-05-20 06:30,20,34.74,34.965,34.73,34.94,15
20110601|2011-05-20 07:00,20,34.92,35.05,34.92,35.015,9
20110601|2011-05-20 07:30,20,35.11,35.27,34.985,35.18,13
20110601|2011-05-20 08:00,20,35.195,35.2,34.725,34.775,13
20110601|2011-05-20 08:30,20,34.805,34.84,34.2,34.355,59
20110601|2011-05-20 09:00,20,34.245,34.7,34.245,34.655,48
20110601|2011-05-20 09:30,20,34.625,34.745,34.49,34.705,38
20110601|2011-05-20 10:00,20,34.705,35.27,34.705,35.085,28
20110601|2011-05-20 10:30,20,35.28,35.34,35.01,35.01,25
20110601|2011-05-20 11:00,20,35.075,35.215,35.06,35.19,23
20110601|2011-05-20 11:30,20,35.24,35.29,34.95,35.03,28
20110601|2011-05-20 12:00,20,35.03,35.17,35.03,35.16,12
20110601|2011-05-20 12:30,20,35.105,35.17,35.105,35.15,8
20110601|2011-05-20 13:00,20,35.165,35.2,35.09,35.155,9
20110601|2011-05-20 13:30,20,35.15,35.15,35.15,35.15,2
20110601|2011-05-20 14:00,20,35.02,35.02,34.895,34.935,7
20110601|2011-05-20 14:30,20,35,35,34.965,34.965,2
20110601|2011-05-20 15:00,20,34.965,34.99,34.965,34.99,2
20110601|2011-05-20 15:30,20,35.035,35.035,35.035,35.035,1
20110601|2011-05-22 17:00,23,34.925,35.095,34.925,35.095,6
20110601|2011-05-22 17:30,23,35.225,35.255,35.225,35.255,3
20110601|2011-05-22 18:30,23,35.34,35.355,35.34,35.355,6
20110601|2011-05-22 19:30,23,35.25,35.3,35.24,35.3,4
20110601|2011-05-22 20:00,23,35.15,35.185,35.11,35.185,5
20110601|2011-05-22 20:30,23,34.94,35.045,34.94,35.045,6
20110601|2011-05-22 21:00,23,35.045,35.045,35.04,35.04,4
20110601|2011-05-22 21:30,23,34.955,34.99,34.955,34.99,2
20110601|2011-05-22 23:30,23,34.97,34.97,34.61,34.79,12
20110601|2011-05-23 00:00,23,34.825,34.855,34.825,34.835,3
20110601|2011-05-23 01:00,23,34.7,34.78,34.7,34.78,2
20110601|2011-05-23 01:30,23,34.815,34.82,34.78,34.78,3
20110601|2011-05-23 02:00,23,34.705,34.765,34.575,34.575,11
20110601|2011-05-23 02:30,23,34.505,34.595,34.505,34.52,13
20110601|2011-05-23 03:00,23,34.645,34.65,34.645,34.65,5
20110601|2011-05-23 03:30,23,34.685,34.69,34.655,34.655,4
20110601|2011-05-23 04:30,23,34.575,34.685,34.575,34.685,3
20110601|2011-05-23 05:00,23,34.825,34.83,34.76,34.76,6
20110601|2011-05-23 05:30,23,34.76,34.76,34.735,34.735,2
20110601|2011-05-23 07:00,23,34.385,34.445,34.38,34.41,16
20110601|2011-05-23 07:30,23,34.5,34.77,34.5,34.77,17
20110601|2011-05-23 08:00,23,34.75,34.75,34.575,34.65,10
20110601|2011-05-23 08:30,23,34.76,35.125,34.76,35.05,36
20110601|2011-05-23 09:00,23,35.05,35.13,34.91,35.03,12
20110601|2011-05-23 09:30,23,35.065,35.1,34.835,34.98,10
20110601|2011-05-23 10:00,23,34.76,34.825,34.755,34.825,3
20110601|2011-05-23 10:30,23,34.72,34.87,34.72,34.845,7
20110601|2011-05-23 11:00,23,34.945,35,34.84,34.95,10
20110601|2011-05-23 11:30,23,34.995,34.995,34.945,34.945,2
20110601|2011-05-23 12:00,23,34.86,34.925,34.805,34.925,14
20110601|2011-05-23 12:30,23,34.925,35.01,34.88,35.01,14
20110601|2011-05-23 13:00,23,35.005,35.135,35.005,35.015,33
20110601|2011-05-23 13:30,23,35.11,35.11,35.07,35.085,8
20110601|2011-05-23 14:30,23,35.055,35.11,35.03,35.1,6
20110601|2011-05-23 16:00,23,35.05,35.05,35.05,35.05,1
20110601|2011-05-23 17:00,24,35.115,35.125,35.1,35.1,3
20110601|2011-05-23 17:30,24,35.035,35.035,35.035,35.035,1
20110601|2011-05-23 18:00,24,35.01,35.01,34.915,34.915,11
20110601|2011-05-23 18:30,24,34.895,34.915,34.895,34.915,6
20110601|2011-05-23 19:00,24,34.96,35.045,34.96,35.045,4
20110601|2011-05-23 19:30,24,35.09,35.1,35.08,35.08,5
20110601|2011-05-23 20:00,24,35.115,35.145,35.115,35.145,15
20110601|2011-05-23 21:00,24,35.11,35.11,35.11,35.11,2
20110601|2011-05-23 21:30,24,35.035,35.035,35.035,35.035,2
20110601|2011-05-23 22:00,24,35.25,35.25,35.25,35.25,1
20110601|2011-05-23 23:30,24,35.23,35.23,35.225,35.225,2
20110601|2011-05-24 00:00,24,35.275,35.28,35.275,35.28,2
20110601|2011-05-24 00:30,24,35.265,35.265,35.265,35.265,1
20110601|2011-05-24 01:00,24,35.17,35.2,35.15,35.15,12
20110601|2011-05-24 01:30,24,35.285,35.285,35.21,35.21,3
20110601|2011-05-24 02:00,24,35.26,35.41,35.24,35.375,9
20110601|2011-05-24 02:30,24,35.365,35.435,35.365,35.435,2
20110601|2011-05-24 03:00,24,35.5,35.53,35.47,35.47,10
20110601|2011-05-24 03:30,24,35.685,35.685,35.685,35.685,3
20110601|2011-05-24 04:00,24,35.55,35.55,35.55,35.55,1
20110601|2011-05-24 04:30,24,35.585,35.805,35.585,35.805,3
20110601|2011-05-24 05:00,24,35.705,35.705,35.69,35.705,3
20110601|2011-05-24 05:30,24,35.87,35.895,35.86,35.895,7
20110601|2011-05-24 06:00,24,35.765,35.79,35.615,35.66,7
20110601|2011-05-24 06:30,24,35.735,35.735,35.66,35.67,5
20110601|2011-05-24 07:00,24,35.69,35.73,35.69,35.73,2
20110601|2011-05-24 07:30,24,35.73,35.85,35.73,35.83,40
20110601|2011-05-24 08:00,24,35.815,35.96,35.815,35.865,33
20110601|2011-05-24 08:30,24,36.09,36.37,36.04,36.27,27
20110601|2011-05-24 09:00,24,36.27,36.315,36.21,36.21,29
20110601|2011-05-24 09:30,24,36.245,36.245,36.13,36.165,5
20110601|2011-05-24 10:00,24,36.215,36.26,36.215,36.225,4
20110601|2011-05-24 10:30,24,36.16,36.16,36.145,36.145,2
20110601|2011-05-24 11:00,24,36.055,36.055,35.965,35.97,5
20110601|2011-05-24 11:30,24,35.815,35.895,35.8,35.85,7
20110601|2011-05-24 12:00,24,35.935,36.05,35.935,35.965,5
20110601|2011-05-24 12:30,24,36.155,36.24,36.155,36.195,3
20110601|2011-05-24 13:00,24,36.245,36.275,36.245,36.275,6
20110601|2011-05-24 13:30,24,36.25,36.25,36.25,36.25,2
20110601|2011-05-24 14:00,24,36.27,36.665,36.265,36.665,25
20110601|2011-05-24 14:30,24,36.59,36.64,36.58,36.58,13
20110601|2011-05-24 15:00,24,36.56,36.6,36.56,36.59,21
20110601|2011-05-24 15:30,24,36.565,36.58,36.565,36.58,2
20110601|2011-05-24 17:00,25,36.645,36.645,36.615,36.615,4
20110601|2011-05-24 18:00,25,36.58,36.58,36.58,36.58,1
20110601|2011-05-24 19:00,25,36.615,36.615,36.495,36.495,11
20110601|2011-05-24 20:00,25,36.445,36.445,36.36,36.365,7
20110601|2011-05-24 20:30,25,36.25,36.305,36.25,36.305,7
20110601|2011-05-24 21:00,25,36.34,36.395,36.34,36.395,11
20110601|2011-05-24 21:30,25,36.41,36.41,36.41,36.41,1
20110601|2011-05-24 23:00,25,36.5,36.5,36.3,36.3,4
20110601|2011-05-25 01:00,25,36.31,36.31,36.31,36.31,1
20110601|2011-05-25 01:30,25,36.38,36.45,36.33,36.45,6
20110601|2011-05-25 02:00,25,36.37,36.525,36.37,36.525,8
20110601|2011-05-25 02:30,25,36.495,36.505,36.495,36.505,2
20110601|2011-05-25 03:00,25,36.6,36.62,36.525,36.62,5
20110601|2011-05-25 03:30,25,36.65,36.95,36.65,36.95,4
20110601|2011-05-25 04:00,25,36.94,36.99,36.88,36.955,6
20110601|2011-05-25 04:30,25,37.22,37.255,37.155,37.155,9
20110601|2011-05-25 05:00,25,37.155,37.235,37.155,37.235,2
20110601|2011-05-25 05:30,25,37.32,37.32,37.23,37.235,4
20110601|2011-05-25 06:00,25,37.145,37.145,37.135,37.135,2
20110601|2011-05-25 06:30,25,37.22,37.355,37.22,37.31,4
20110601|2011-05-25 07:00,25,37.3,37.3,37.065,37.155,14
20110601|2011-05-25 07:30,25,37.12,37.21,37.05,37.07,25
20110601|2011-05-25 08:00,25,37.105,37.27,37.105,37.27,7
20110601|2011-05-25 08:30,25,37.27,37.46,37.27,37.365,6
20110601|2011-05-25 09:00,25,37.37,37.37,37.245,37.31,11
20110601|2011-05-25 09:30,25,37.31,37.42,37.31,37.4,17
20110601|2011-05-25 10:00,25,37.345,37.69,37.345,37.645,27
20110601|2011-05-25 10:30,25,37.7,37.86,37.67,37.74,23
20110601|2011-05-25 11:00,25,37.745,37.745,37.625,37.65,8
20110601|2011-05-25 11:30,25,37.72,37.86,37.705,37.705,12
20110601|2011-05-25 12:00,25,37.74,37.74,37.63,37.63,8
20110601|2011-05-25 12:30,25,37.555,37.555,37.55,37.55,4
20110601|2011-05-25 13:00,25,37.7,37.875,37.7,37.875,10
20110601|2011-05-25 13:30,25,37.905,37.905,37.83,37.87,33
20110601|2011-05-25 14:00,25,37.87,37.95,37.87,37.91,42
20110601|2011-05-25 14:30,25,37.915,37.915,37.795,37.82,9
20110601|2011-05-25 17:00,26,37.75,37.75,37.75,37.75,1
20110601|2011-05-25 17:30,26,37.81,37.83,37.81,37.81,3
20110601|2011-05-25 18:30,26,37.865,37.865,37.805,37.805,5
20110601|2011-05-25 19:00,26,37.84,37.875,37.84,37.875,3
20110601|2011-05-25 19:30,26,37.955,38.115,37.955,38.08,6
20110601|2011-05-25 20:00,26,38.025,38.025,38,38,2
20110601|2011-05-25 20:30,26,38.18,38.18,38.18,38.18,1
20110601|2011-05-25 21:00,26,38.21,38.215,38.21,38.215,6
20110601|2011-05-25 21:30,26,38.21,38.23,38.21,38.23,4
20110601|2011-05-25 22:00,26,38.245,38.25,38.245,38.25,4
20110601|2011-05-25 22:30,26,38.39,38.415,38.39,38.415,4
20110601|2011-05-25 23:30,26,38.405,38.405,38.405,38.405,1
20110601|2011-05-26 00:00,26,38.485,38.59,38.485,38.59,2
20110601|2011-05-26 00:30,26,38.535,38.805,38.535,38.805,6
20110601|2011-05-26 01:00,26,38.765,38.765,38.525,38.615,9
20110601|2011-05-26 01:30,26,38.42,38.42,38.4,38.4,8
20110601|2011-05-26 02:00,26,38.505,38.505,38.065,38.33,102
20110601|2011-05-26 02:30,26,38.345,38.345,38.16,38.16,4
20110601|2011-05-26 03:00,26,38.14,38.14,38,38,2
20110601|2011-05-26 03:30,26,37.705,37.78,37.265,37.265,8
20110601|2011-05-26 04:00,26,36.935,37.21,36.28,37.005,128
20110601|2011-05-26 04:30,26,37.17,37.51,37.17,37.51,4
20110601|2011-05-26 05:00,26,37.095,37.18,37.095,37.18,2
20110601|2011-05-26 05:30,26,37.29,37.29,36.8,36.955,13
20110601|2011-05-26 06:00,26,37,37,36.81,36.81,9
20110601|2011-05-26 06:30,26,36.99,36.99,36.99,36.99,1
20110601|2011-05-26 07:30,26,37.07,37.46,37.07,37.42,22
20110601|2011-05-26 08:00,26,37.49,37.6,37.33,37.405,21
20110601|2011-05-26 08:30,26,37.5,37.5,37,37,52
20110601|2011-05-26 09:00,26,36.925,37.13,36.92,37.055,25
20110601|2011-05-26 09:30,26,36.97,37,36.775,36.815,24
20110601|2011-05-26 10:00,26,36.7,37.095,36.695,37.095,10
20110601|2011-05-26 10:30,26,37.04,37.04,37.04,37.04,1
20110601|2011-05-26 11:00,26,37.04,37.2,37.04,37.2,4
20110601|2011-05-26 11:30,26,37.37,37.46,37.345,37.345,9
20110601|2011-05-26 12:00,26,37.34,37.34,37.325,37.325,5
20110601|2011-05-26 12:30,26,37.345,37.345,37.175,37.265,15
20110601|2011-05-26 13:00,26,37.245,37.315,37.245,37.315,3
20110601|2011-05-26 13:30,26,37.285,37.285,37.275,37.275,2
20110601|2011-05-26 14:00,26,37.16,37.16,37.16,37.16,1
20110601|2011-05-26 14:30,26,37.27,37.385,37.27,37.385,7
20110601|2011-05-26 15:00,26,37.405,37.415,37.27,37.27,14
20110601|2011-05-26 18:00,27,37.4,37.445,37.4,37.445,2
20110601|2011-05-26 19:30,27,37.54,37.585,37.54,37.585,5
20110601|2011-05-26 20:30,27,37.67,37.67,37.67,37.67,1
20110601|2011-05-26 21:00,27,37.525,37.525,37.525,37.525,1
20110601|2011-05-26 21:30,27,37.545,37.545,37.545,37.545,1
20110601|2011-05-26 22:00,27,37.81,37.81,37.79,37.79,2
20110601|2011-05-27 00:00,27,37.7,37.7,37.7,37.7,1
20110601|2011-05-27 00:30,27,37.81,37.81,37.745,37.745,19
20110601|2011-05-27 01:00,27,37.74,37.74,37.5,37.5,14
20110601|2011-05-27 01:30,27,37.82,37.82,37.82,37.82,1
20110601|2011-05-27 02:00,27,37.965,37.97,37.83,37.83,11
20110601|2011-05-27 02:30,27,37.84,37.84,37.84,37.84,1
20110601|2011-05-27 03:00,27,37.81,37.81,37.75,37.75,2
20110601|2011-05-27 03:30,27,37.545,37.57,37.545,37.57,2
20110601|2011-05-27 05:30,27,37.82,37.82,37.82,37.82,1
20110601|2011-05-27 06:00,27,37.66,37.66,37.64,37.64,2
20110601|2011-05-27 06:30,27,37.81,37.825,37.81,37.825,2
20110601|2011-05-27 07:00,27,37.93,38.015,37.93,38.015,2
20110601|2011-05-27 07:30,27,38.085,38.09,38.085,38.09,5
20110601|2011-05-27 08:00,27,37.93,38,37.85,38,7
20110601|2011-05-27 08:30,27,38.085,38.15,37.985,37.985,7
20110601|2011-05-27 09:00,27,37.955,37.955,37.885,37.885,11
20110601|2011-05-27 09:30,27,37.865,37.865,37.865,37.865,1
20110601|2011-05-27 10:00,27,37.96,37.96,37.945,37.945,4
20110601|2011-05-27 10:30,27,37.925,37.985,37.67,37.67,6
20110601|2011-05-27 11:00,27,37.675,37.695,37.5,37.695,8
20110601|2011-05-27 11:30,27,37.63,37.775,37.63,37.76,12
20110601|2011-05-27 12:00,27,37.785,37.835,37.785,37.835,5
20110601|2011-05-27 12:30,27,37.885,37.885,37.885,37.885,1
20110601|2011-05-27 13:00,27,37.805,37.81,37.795,37.795,6
20110601|2011-05-27 14:30,27,37.95,37.95,37.95,37.95,1
20110601|2011-05-29 19:30,31,38.325,38.325,38.325,38.325,1
20110601|2011-05-30 01:30,31,37.845,37.845,37.845,37.845,1
20110601|2011-05-30 04:30,31,37.955,37.955,37.955,37.955,1
20110601|2011-05-30 06:00,31,38.01,38.01,38.01,38.01,1
20110601|2011-05-30 08:00,31,38.05,38.05,38.05,38.05,2
20110601|2011-05-30 08:30,31,38.175,38.175,38.175,38.175,1
20110601|2011-05-30 10:00,31,38.175,38.175,38.115,38.115,10
20110601|2011-05-30 18:30,31,38.255,38.255,38.255,38.255,1
20110601|2011-05-31 01:00,31,38.12,38.12,38.12,38.12,1
20110601|2011-05-31 02:30,31,38.65,38.65,38.65,38.65,1
20110601|2011-05-31 03:00,31,38.48,38.48,38.48,38.48,1
20110601|2011-05-31 06:00,31,38.6,38.6,38.6,38.6,1
20110601|2011-05-31 08:00,31,38.59,38.59,38.55,38.55,3
20110601|2011-05-31 08:30,31,38.63,38.645,38.625,38.625,3
20110601|2011-05-31 11:30,31,38,38,38,38,1
20110601|2011-05-31 12:00,31,38.31,38.31,38.29,38.29,2
20110601|2011-05-31 15:00,31,38.495,38.495,38.48,38.48,2
20110601|2011-05-31 19:30,1,38.225,38.225,38.225,38.225,1
20110601|2011-05-31 20:30,1,38.22,38.22,38.22,38.22,1
20110601|2011-05-31 22:00,1,38.105,38.105,38.105,38.105,1
20110601|2011-05-31 23:30,1,38.06,38.06,38.06,38.06,3
20110601|2011-06-01 02:30,1,38.24,38.24,38.24,38.24,1
20110601|2011-06-01 03:00,1,38.215,38.215,38.215,38.215,1
20110601|2011-06-01 04:30,1,38.1,38.1,38.1,38.1,1
20110601|2011-06-01 05:00,1,37.91,37.91,37.91,37.91,1
20110601|2011-06-01 07:00,1,38.01,38.01,38.01,38.01,1
20110601|2011-06-01 08:00,1,37.955,37.955,37.925,37.945,50
20110601|2011-06-01 08:30,1,38.005,38.005,38.005,38.005,1
20110601|2011-06-01 09:00,1,37.745,37.745,37.535,37.65,51
20110601|2011-06-01 09:30,1,37.82,38.1,37.8,38.1,26
20110601|2011-06-01 10:00,1,38.125,38.31,38.125,38.305,24
20110601|2011-06-01 10:30,1,38.335,38.335,38.23,38.23,13
20110601|2011-06-01 11:00,1,37.895,37.93,37.895,37.925,5
20110601|2011-06-01 11:30,1,37.825,38.015,37.825,37.825,4
20110601|2011-06-01 12:00,1,37.695,37.7,37.68,37.69,4
20110601|2011-06-01 12:30,1,37.645,37.73,37.645,37.725,9
20110601|2011-06-01 14:30,1,37.465,37.465,36.475,36.635,38
20110601|2011-06-01 15:00,1,36.805,36.805,36.805,36.805,1
20110601|2011-06-01 15:30,1,36.775,36.845,36.775,36.845,2
20110601|2011-06-01 17:00,2,36.79,36.79,36.79,36.79,1
20110601|2011-06-01 17:30,2,36.845,36.905,36.845,36.905,2
20110601|2011-06-01 18:00,2,36.975,36.975,36.975,36.975,1
20110601|2011-06-01 18:30,2,37.015,37.015,37.015,37.015,1
20110601|2011-06-01 19:30,2,37.085,37.085,37.085,37.085,1
20110601|2011-06-01 20:00,2,37.015,37.015,37,37,2
20110601|2011-06-01 20:30,2,37.115,37.115,37.115,37.115,1
20110601|2011-06-01 21:00,2,37.065,37.065,37.065,37.065,1
20110601|2011-06-01 22:00,2,36.98,36.98,36.98,36.98,1
20110601|2011-06-02 00:30,2,37.215,37.215,37.215,37.215,1
20110601|2011-06-02 01:00,2,37.175,37.175,37.175,37.175,1
20110601|2011-06-02 01:30,2,37.25,37.25,37.25,37.25,1
20110601|2011-06-02 03:00,2,37.195,37.195,37.195,37.195,1
20110601|2011-06-02 03:30,2,37.15,37.16,37.15,37.16,5
20110601|2011-06-02 04:30,2,37.175,37.175,37.175,37.175,5
20110601|2011-06-02 06:30,2,37.01,37.01,36.8,36.8,14
20110601|2011-06-02 07:00,2,36.775,36.905,36.75,36.83,20
20110601|2011-06-02 07:30,2,36.895,36.935,36.895,36.935,2
20110601|2011-06-02 08:30,2,37.155,37.16,36.82,36.82,12
20110601|2011-06-02 09:00,2,36.54,36.555,36.54,36.555,2
20110601|2011-06-02 09:30,2,36.635,36.725,36.635,36.685,14
20110601|2011-06-02 10:00,2,36.595,36.66,35.805,35.805,13
20110601|2011-06-02 10:30,2,35.66,35.955,35.66,35.955,6
20110601|2011-06-02 11:00,2,36.1,36.115,36.1,36.115,20
20110601|2011-06-02 11:30,2,35.965,36.205,35.965,36.205,4
20110601|2011-06-02 12:30,2,36.18,36.225,36.18,36.225,2
20110601|2011-06-02 13:00,2,36.165,36.165,36.015,36.015,2
20110601|2011-06-02 14:30,2,36.235,36.235,36.235,36.235,1
20110601|2011-06-02 17:00,3,36.18,36.21,36.18,36.21,2
20110601|2011-06-02 20:30,3,36.11,36.11,36.11,36.11,1
20110601|2011-06-03 02:00,3,35.815,35.815,35.365,35.38,10
20110601|2011-06-03 04:00,3,35.685,35.685,35.68,35.685,6
20110601|2011-06-03 04:30,3,35.66,35.66,35.41,35.41,17
20110601|2011-06-03 05:00,3,35.545,35.545,35.3,35.3,7
20110601|2011-06-03 05:30,3,35.24,35.315,35.175,35.265,18
20110601|2011-06-03 06:00,3,35.425,35.43,35.425,35.43,6
20110601|2011-06-03 06:30,3,35.45,35.6,35.305,35.6,25
20110601|2011-06-03 07:00,3,35.335,35.335,35.335,35.335,4
20110601|2011-06-03 07:30,3,35.85,35.85,35.24,35.27,20
20110601|2011-06-03 08:00,3,35.74,35.76,35.595,35.69,50
20110601|2011-06-03 08:30,3,35.58,35.94,35.535,35.94,56
20110601|2011-06-03 09:00,3,35.81,35.815,35.81,35.815,2
20110601|2011-06-03 10:00,3,35.855,35.855,35.855,35.855,1
20110601|2011-06-03 11:30,3,36.18,36.18,36.18,36.18,1
20110601|2011-06-03 14:00,3,36.015,36.075,36.015,36.075,2
20110601|2011-06-03 15:00,3,36.21,36.21,36.21,36.21,1
20110601|2011-06-06 05:00,6,36.75,36.75,36.75,36.75,1
20110601|2011-06-06 06:30,6,36.735,36.735,36.73,36.73,2
20110601|2011-06-06 08:00,6,36.81,36.97,36.81,36.97,2
20110601|2011-06-06 09:00,6,37.275,37.275,37.215,37.215,4
20110601|2011-06-06 11:00,6,37.05,37.105,37.045,37.105,4
20110601|2011-06-06 11:30,6,36.995,36.995,36.995,36.995,1
20110601|2011-06-06 14:00,6,36.54,36.57,36.52,36.57,47
20110601|2011-06-06 15:00,6,36.575,36.575,36.575,36.575,1
20110601|2011-06-07 02:00,7,37,37.035,37,37.035,2
20110601|2011-06-07 02:30,7,37.025,37.025,37.01,37.01,2
20110601|2011-06-07 03:30,7,37.005,37.09,37.005,37.085,5
20110601|2011-06-07 04:00,7,37.065,37.065,37.065,37.065,1
20110601|2011-06-07 04:30,7,37.185,37.2,37.185,37.2,2
20110601|2011-06-07 05:00,7,37.18,37.18,37.18,37.18,1
20110601|2011-06-07 05:30,7,37.18,37.44,37.18,37.44,9
20110601|2011-06-07 06:00,7,37.385,37.385,37.3,37.335,3
20110601|2011-06-07 06:30,7,37.33,37.33,37.33,37.33,1
20110601|2011-06-07 07:00,7,37.205,37.205,37.2,37.2,2
20110601|2011-06-07 07:30,7,37.33,37.33,37.33,37.33,2
20110601|2011-06-07 08:30,7,37.26,37.26,36.905,36.94,4
20110601|2011-06-07 11:00,7,36.655,36.655,36.655,36.655,1
20110601|2011-06-07 11:30,7,36.83,36.83,36.825,36.825,2
20110601|2011-06-07 12:30,7,37.085,37.085,37.085,37.085,1
20110601|2011-06-07 14:30,7,36.98,36.98,36.98,36.98,1
20110601|2011-06-08 01:30,8,36.72,36.72,36.72,36.72,1
20110601|2011-06-08 07:30,8,36.1,36.1,36.1,36.1,1
20110601|2011-06-08 08:00,8,36.38,36.38,36.38,36.38,1
20110601|2011-06-08 12:00,8,36.72,36.72,36.72,36.72,2
20110601|2011-06-08 12:30,8,36.5,36.5,36.47,36.47,4
20110601|2011-06-08 13:00,8,36.5,36.6,36.5,36.6,3
20110601|2011-06-08 14:30,8,36.775,36.78,36.775,36.78,2
20110601|2011-06-09 02:30,9,37.015,37.015,37.015,37.015,1
20110601|2011-06-09 04:30,9,37.15,37.15,37.09,37.09,2
20110601|2011-06-09 07:00,9,36.9,36.9,36.9,36.9,1
20110601|2011-06-09 07:30,9,37.04,37.06,37,37.06,4
20110601|2011-06-09 08:00,9,37.18,37.325,37.18,37.325,3
20110601|2011-06-09 08:30,9,37.13,37.135,37.13,37.135,2
20110601|2011-06-09 09:00,9,37.33,37.33,37.22,37.22,3
20110601|2011-06-09 09:30,9,37.215,37.215,37.215,37.215,2
20110601|2011-06-09 11:00,9,37.405,37.405,37.4,37.4,2
20110601|2011-06-09 11:30,9,37.485,37.485,37.345,37.345,4
20110601|2011-06-09 12:00,9,37.385,37.39,37.385,37.39,4
20110601|2011-06-09 13:00,9,37.49,37.49,37.49,37.49,2
20110601|2011-06-09 13:30,9,37.46,37.47,37.46,37.47,2
20110601|2011-06-09 17:00,10,37.65,37.65,37.65,37.65,1
20110601|2011-06-09 19:00,10,37.83,37.83,37.83,37.83,1
20110601|2011-06-09 22:30,10,37.645,37.645,37.645,37.645,1
20110601|2011-06-10 00:30,10,37.35,37.35,37.345,37.345,2
20110601|2011-06-10 02:00,10,37.47,37.47,37.47,37.47,2
20110601|2011-06-10 05:00,10,37.46,37.46,37.46,37.46,1
20110601|2011-06-10 09:00,10,36.4,36.4,36.4,36.4,1
20110601|2011-06-10 10:30,10,36.675,36.675,36.675,36.675,2
20110601|2011-06-10 12:00,10,36.44,36.44,36.435,36.44,4
20110601|2011-06-12 19:30,13,36.05,36.05,36.05,36.05,1
20110601|2011-06-12 22:30,13,35.9,35.9,35.9,35.9,1
20110601|2011-06-13 03:30,13,35.625,35.625,35.625,35.625,1
20110601|2011-06-13 08:30,13,35.59,35.59,35.405,35.48,7
20110601|2011-06-13 09:00,13,35.58,35.73,35.58,35.73,4
20110601|2011-06-13 09:30,13,35.545,35.55,35.45,35.45,5
20110601|2011-06-13 10:00,13,35.345,35.365,35.345,35.365,2
20110601|2011-06-13 11:00,13,35.32,35.32,35.315,35.315,2
20110601|2011-06-13 12:00,13,34.92,34.92,34.83,34.83,2
20110601|2011-06-13 14:00,13,34.79,34.79,34.79,34.79,2
20110601|2011-06-13 15:00,13,34.78,34.78,34.78,34.78,1
20110601|2011-06-14 03:00,14,34.96,34.96,34.96,34.96,2
20110601|2011-06-14 07:00,14,34.83,34.83,34.83,34.83,2
20110601|2011-06-14 08:00,14,34.66,34.66,34.62,34.62,3
20110601|2011-06-14 09:00,14,35.08,35.125,35.08,35.125,3
20110601|2011-06-14 13:00,14,35.36,35.36,35.36,35.36,1
20110601|2011-06-14 14:30,14,35.455,35.455,35.455,35.455,1
20110601|2011-06-14 21:30,15,35.65,35.65,35.65,35.65,1
20110601|2011-06-15 05:30,15,35.305,35.305,35.305,35.305,1
20110601|2011-06-15 07:30,15,35.09,35.1,35.09,35.1,2
20110601|2011-06-15 08:30,15,35.43,35.435,35.43,35.435,2
20110601|2011-06-15 09:30,15,35.75,35.8,35.75,35.8,2
20110601|2011-06-15 10:30,15,35.445,35.445,35.445,35.445,2
20110601|2011-06-15 12:00,15,35.46,35.46,35.46,35.46,1
20110601|2011-06-16 08:30,16,35.65,35.65,35.35,35.37,4
20110601|2011-06-16 13:00,16,35.44,35.44,35.44,35.44,1
20110601|2011-06-17 02:30,17,35.195,35.195,35.195,35.195,2
20110601|2011-06-17 08:00,17,35.475,35.475,35.475,35.475,2
20110601|2011-06-17 09:30,17,35.71,35.71,35.695,35.695,2
20110601|2011-06-17 12:30,17,35.795,35.795,35.795,35.795,1
20110601|2011-06-17 13:00,17,35.805,35.805,35.805,35.805,1
20110601|2011-06-17 14:00,17,35.67,35.67,35.67,35.67,1
20110601|2011-06-20 08:30,20,35.8,35.8,35.8,35.8,2
20110601|2011-06-20 10:00,20,35.84,35.845,35.84,35.845,2
20110601|2011-06-20 10:30,20,35.73,35.825,35.73,35.78,3
20110601|2011-06-20 11:00,20,35.94,35.94,35.94,35.94,1
20110601|2011-06-20 12:30,20,36.07,36.07,36.07,36.07,2
20110601|2011-06-20 13:00,20,36,36,35.985,35.985,2
20110601|2011-06-20 13:30,20,36.04,36.04,36.04,36.04,2
20110601|2011-06-21 08:00,21,36.07,36.07,36.07,36.07,2
20110601|2011-06-21 13:00,21,36.495,36.495,36.495,36.495,2
20110601|2011-06-21 13:30,21,36.55,36.55,36.55,36.55,1
20110601|2011-06-22 04:00,22,36.19,36.19,36.19,36.19,2
20110601|2011-06-22 08:00,22,36.46,36.5,36.455,36.5,4
20110601|2011-06-22 12:00,22,36.66,36.67,36.66,36.67,2
20110601|2011-06-22 13:00,22,36.7,36.7,36.7,36.7,2
20110601|2011-06-22 13:30,22,36.625,36.625,36.37,36.375,6
20110601|2011-06-22 14:00,22,36.44,36.44,36.42,36.42,2
20110601|2011-06-23 07:30,23,35.565,35.57,35.44,35.52,10
20110601|2011-06-23 14:30,23,35.295,35.295,35.295,35.295,2
20110601|2011-06-23 19:00,24,35.335,35.335,35.335,35.335,1
20110601|2011-06-24 02:00,24,35,35,35,35,1
20110601|2011-06-24 03:00,24,34.935,34.935,34.935,34.935,1
20110601|2011-06-24 04:00,24,35.15,35.15,35.15,35.15,2
20110601|2011-06-26 23:30,27,33.955,33.955,33.955,33.955,2
20110601|2011-06-27 08:30,27,33.65,33.68,33.65,33.68,2
20110601|2011-06-27 11:30,27,33.61,33.61,33.58,33.58,2
20110601|2011-06-28 01:00,28,33.725,33.725,33.725,33.725,2
20110601|2011-06-28 04:30,28,34.03,34.03,34.03,34.03,1
20110701|2011-01-20 10:00,20,27.515,27.515,27.515,27.515,1
20110701|2011-01-20 10:30,20,27.66,27.67,27.66,27.66,10
20110701|2011-01-20 11:30,20,27.66,27.67,27.66,27.67,2
20110701|2011-01-20 12:00,20,27.555,27.555,27.505,27.52,53
20110701|2011-01-20 12:30,20,27.53,27.53,27.53,27.53,2
20110701|2011-01-20 13:30,20,27.75,27.75,27.75,27.75,3
20110701|2011-01-20 14:00,20,27.715,27.715,27.715,27.715,1
20110701|2011-01-20 14:30,20,27.62,27.62,27.62,27.62,10
20110701|2011-01-20 15:00,20,27.57,27.59,27.55,27.55,40
20110701|2011-01-20 15:30,20,27.555,27.555,27.555,27.555,1
20110701|2011-01-20 21:30,21,27.635,27.635,27.635,27.635,2
20110701|2011-01-20 22:30,21,27.35,27.35,27.35,27.35,16
20110701|2011-01-20 23:00,21,27.35,27.35,27.29,27.29,15
20110701|2011-01-20 23:30,21,27.24,27.24,27.24,27.24,1
20110701|2011-01-21 01:30,21,27.2,27.2,27.195,27.195,21
20110701|2011-01-21 03:30,21,27.26,27.26,27.245,27.245,3
20110701|2011-01-21 04:00,21,27.225,27.225,27.225,27.225,1
20110701|2011-01-21 04:30,21,27.27,27.27,27.27,27.27,4
20110701|2011-01-21 06:00,21,27.24,27.24,27.24,27.24,1
20110701|2011-01-21 06:30,21,27.315,27.425,27.315,27.425,5
20110701|2011-01-21 07:00,21,27.3,27.3,27.26,27.26,8
20110701|2011-01-21 07:30,21,27.26,27.26,27.26,27.26,2
20110701|2011-01-21 08:00,21,27.26,27.39,27.26,27.3,23
20110701|2011-01-21 08:30,21,27.255,27.345,27.255,27.335,3
20110701|2011-01-21 09:00,21,27.36,27.36,27.36,27.36,1
20110701|2011-01-21 10:00,21,27.615,27.615,27.615,27.615,6
20110701|2011-01-21 10:30,21,27.545,27.545,27.545,27.545,1
20110701|2011-01-21 12:00,21,27.49,27.49,27.49,27.49,3
20110701|2011-01-21 13:30,21,27.535,27.535,27.535,27.535,2
20110701|2011-01-21 14:30,21,27.51,27.51,27.51,27.51,2
20110701|2011-01-23 18:30,24,27.7,27.7,27.7,27.7,10
20110701|2011-01-23 19:30,24,27.76,27.76,27.76,27.76,1
20110701|2011-01-23 20:00,24,27.775,27.785,27.775,27.78,6
20110701|2011-01-23 20:30,24,27.845,27.845,27.845,27.845,1
20110701|2011-01-24 02:00,24,27.84,27.84,27.82,27.82,21
20110701|2011-01-24 03:00,24,27.7,27.7,27.7,27.7,3
20110701|2011-01-24 03:30,24,27.74,27.74,27.7,27.7,5
20110701|2011-01-24 07:00,24,27.655,27.655,27.655,27.655,1
20110701|2011-01-24 08:00,24,27.305,27.305,27.2,27.2,23
20110701|2011-01-24 08:30,24,27.225,27.23,27.225,27.23,38
20110701|2011-01-24 09:00,24,27.37,27.37,27.37,27.37,1
20110701|2011-01-24 10:30,24,27.33,27.33,27.33,27.33,10
20110701|2011-01-24 11:30,24,27.26,27.26,27.26,27.26,1
20110701|2011-01-24 12:00,24,27.32,27.375,27.32,27.375,7
20110701|2011-01-24 12:30,24,27.43,27.43,27.43,27.43,10
20110701|2011-01-24 13:30,24,27.01,27.01,27.01,27.01,1
20110701|2011-01-24 14:00,24,26.95,26.95,26.895,26.895,5
20110701|2011-01-24 14:30,24,26.955,26.975,26.955,26.97,3
20110701|2011-01-24 17:30,25,27.055,27.055,27.055,27.055,3
20110701|2011-01-24 18:00,25,27,27,26.98,26.98,11
20110701|2011-01-24 18:30,25,26.92,26.92,26.835,26.835,2
20110701|2011-01-24 19:00,25,26.83,26.88,26.83,26.88,3
20110701|2011-01-25 01:00,25,26.785,26.785,26.785,26.785,2
20110701|2011-01-25 01:30,25,26.675,26.675,26.675,26.675,1
20110701|2011-01-25 03:30,25,26.61,26.61,26.6,26.6,7
20110701|2011-01-25 04:00,25,26.65,26.65,26.65,26.65,3
20110701|2011-01-25 07:00,25,26.715,26.91,26.715,26.91,7
20110701|2011-01-25 07:30,25,26.885,26.9,26.885,26.9,2
20110701|2011-01-25 08:00,25,26.85,26.85,26.85,26.85,1
20110701|2011-01-25 08:30,25,26.7,26.7,26.69,26.69,11
20110701|2011-01-25 09:00,25,26.71,26.83,26.71,26.83,15
20110701|2011-01-25 09:30,25,26.85,26.9,26.85,26.9,12
20110701|2011-01-25 10:00,25,26.8,26.8,26.8,26.8,7
20110701|2011-01-25 10:30,25,26.7,26.73,26.7,26.73,12
20110701|2011-01-25 11:00,25,26.94,26.94,26.94,26.94,10
20110701|2011-01-25 11:30,25,26.935,26.94,26.935,26.94,3
20110701|2011-01-25 12:00,25,26.87,26.87,26.825,26.83,5
20110701|2011-01-25 12:30,25,26.88,26.88,26.88,26.88,1
20110701|2011-01-25 14:30,25,26.86,26.865,26.85,26.85,4
20110701|2011-01-25 18:30,26,27,27.06,27,27.06,11
20110701|2011-01-26 01:30,26,26.995,26.995,26.995,26.995,1
20110701|2011-01-26 03:00,26,27.1,27.1,27.1,27.1,10
20110701|2011-01-26 06:00,26,27.11,27.18,27.11,27.18,7
20110701|2011-01-26 06:30,26,27.065,27.065,27.02,27.04,3
20110701|2011-01-26 07:30,26,26.96,26.96,26.92,26.925,11
20110701|2011-01-26 08:00,26,26.825,26.83,26.82,26.825,17
20110701|2011-01-26 08:30,26,26.83,26.83,26.805,26.805,2
20110701|2011-01-26 09:00,26,26.795,26.94,26.795,26.94,3
20110701|2011-01-26 09:30,26,26.72,26.81,26.72,26.81,2
20110701|2011-01-26 10:00,26,26.735,26.735,26.735,26.735,2
20110701|2011-01-26 10:30,26,26.72,26.78,26.72,26.78,8
20110701|2011-01-26 11:00,26,26.8,26.805,26.8,26.805,3
20110701|2011-01-26 11:30,26,26.92,26.92,26.92,26.92,1
20110701|2011-01-26 12:00,26,27.08,27.165,27.08,27.165,11
20110701|2011-01-26 13:00,26,27.12,27.12,27.045,27.045,4
20110701|2011-01-26 13:30,26,27.19,27.19,27.19,27.19,1
20110701|2011-01-26 17:00,27,27.61,27.65,27.61,27.65,10
20110701|2011-01-26 20:00,27,27.605,27.635,27.6,27.635,4
20110701|2011-01-26 23:30,27,27.59,27.59,27.59,27.59,1
20110701|2011-01-27 01:30,27,27.54,27.54,27.54,27.54,3
20110701|2011-01-27 02:00,27,27.375,27.385,27.375,27.38,5
20110701|2011-01-27 03:30,27,27.395,27.395,27.395,27.395,1
20110701|2011-01-27 05:00,27,27.57,27.58,27.57,27.58,5
20110701|2011-01-27 07:00,27,27.4,27.405,27.4,27.405,10
20110701|2011-01-27 07:30,27,27.46,27.485,27.46,27.485,5
20110701|2011-01-27 08:00,27,27.65,27.65,27.65,27.65,1
20110701|2011-01-27 08:30,27,27.625,27.65,27.62,27.65,6
20110701|2011-01-27 09:00,27,27.705,27.705,27.63,27.63,5
20110701|2011-01-27 09:30,27,27.695,27.695,27.695,27.695,1
20110701|2011-01-27 10:00,27,27.5,27.5,27.29,27.29,9
20110701|2011-01-27 10:30,27,26.82,26.94,26.82,26.94,5
20110701|2011-01-27 11:00,27,26.99,26.99,26.99,26.99,2
20110701|2011-01-27 11:30,27,27.1,27.14,27.1,27.14,12
20110701|2011-01-27 12:00,27,27.09,27.09,27.05,27.055,8
20110701|2011-01-27 12:30,27,26.825,26.995,26.8,26.995,14
20110701|2011-01-27 13:00,27,26.925,26.94,26.925,26.94,2
20110701|2011-01-27 13:30,27,26.885,26.885,26.885,26.885,2
20110701|2011-01-27 14:00,27,26.945,26.96,26.945,26.95,6
20110701|2011-01-27 14:30,27,26.96,26.96,26.96,26.96,1
20110701|2011-01-27 15:00,27,26.91,26.91,26.91,26.91,5
20110701|2011-01-27 19:00,28,26.805,26.805,26.805,26.805,1
20110701|2011-01-27 19:30,28,26.45,26.47,26.45,26.47,3
20110701|2011-01-27 20:00,28,26.59,26.62,26.59,26.6,16
20110701|2011-01-27 21:00,28,26.755,26.755,26.75,26.75,6
20110701|2011-01-28 00:00,28,26.7,26.7,26.7,26.7,3
20110701|2011-01-28 02:30,28,26.795,26.8,26.795,26.8,4
20110701|2011-01-28 04:00,28,26.885,26.885,26.885,26.885,2
20110701|2011-01-28 05:30,28,26.8,26.815,26.8,26.815,2
20110701|2011-01-28 06:30,28,26.78,26.78,26.78,26.78,2
20110701|2011-01-28 07:00,28,26.94,26.94,26.94,26.94,1
20110701|2011-01-28 07:30,28,26.88,26.885,26.83,26.83,14
20110701|2011-01-28 08:00,28,26.77,26.77,26.77,26.77,3
20110701|2011-01-28 08:30,28,26.775,27.1,26.775,27.1,28
20110701|2011-01-28 09:00,28,27.3,27.4,27.3,27.4,6
20110701|2011-01-28 09:30,28,27.425,27.425,27.395,27.395,5
20110701|2011-01-28 10:30,28,27.63,27.91,27.63,27.9,17
20110701|2011-01-28 11:30,28,27.88,27.9,27.88,27.9,4
20110701|2011-01-28 12:00,28,27.95,27.955,27.945,27.95,7
20110701|2011-01-28 12:30,28,27.75,27.78,27.75,27.78,3
20110701|2011-01-28 13:00,28,27.755,27.765,27.755,27.765,5
20110701|2011-01-28 13:30,28,27.83,27.83,27.83,27.83,1
20110701|2011-01-28 14:30,28,27.93,27.93,27.93,27.93,3
20110701|2011-01-28 15:00,28,27.94,27.94,27.94,27.94,1
20110701|2011-01-28 15:30,28,28,28,27.99,28,4
20110701|2011-01-30 17:00,31,28.1,28.295,28.1,28.285,51
20110701|2011-01-30 17:30,31,28.41,28.42,28.41,28.42,3
20110701|2011-01-30 18:00,31,28.37,28.405,28.36,28.37,12
20110701|2011-01-30 18:30,31,28.32,28.32,28.32,28.32,1
20110701|2011-01-30 19:00,31,28.185,28.25,28.175,28.25,14
20110701|2011-01-30 19:30,31,28.145,28.18,28.135,28.135,9
20110701|2011-01-30 20:00,31,28.1,28.1,28.1,28.1,10
20110701|2011-01-30 22:00,31,28.1,28.1,28,28,108
20110701|2011-01-30 22:30,31,28,28.005,27.79,27.79,118
20110701|2011-01-30 23:30,31,27.9,27.925,27.9,27.915,4
20110701|2011-01-31 00:00,31,27.935,27.935,27.935,27.935,2
20110701|2011-01-31 01:00,31,28.01,28.01,28.01,28.01,2
20110701|2011-01-31 01:30,31,28.04,28.04,27.95,27.95,6
20110701|2011-01-31 02:00,31,27.945,27.945,27.84,27.86,8
20110701|2011-01-31 02:30,31,27.85,27.85,27.745,27.815,25
20110701|2011-01-31 03:00,31,27.87,27.9,27.87,27.9,3
20110701|2011-01-31 03:30,31,27.86,28,27.855,28,3
20110701|2011-01-31 05:30,31,27.655,27.655,27.625,27.635,24
20110701|2011-01-31 06:00,31,27.725,27.73,27.72,27.73,8
20110701|2011-01-31 06:30,31,27.825,27.865,27.825,27.835,12
20110701|2011-01-31 07:00,31,27.915,27.96,27.8,27.8,31
20110701|2011-01-31 07:30,31,27.85,27.86,27.84,27.86,5
20110701|2011-01-31 08:00,31,27.84,27.84,27.84,27.84,1
20110701|2011-01-31 08:30,31,27.935,28.105,27.935,28.105,4
20110701|2011-01-31 09:00,31,28.01,28.01,28.01,28.01,3
20110701|2011-01-31 09:30,31,28.125,28.125,28.125,28.125,1
20110701|2011-01-31 10:00,31,28.115,28.115,28.105,28.11,5
20110701|2011-01-31 10:30,31,28.085,28.085,28.085,28.085,3
20110701|2011-01-31 11:00,31,28.18,28.38,28.18,28.38,14
20110701|2011-01-31 11:30,31,28.325,28.34,28.3,28.34,18
20110701|2011-01-31 12:00,31,28.35,28.35,28.19,28.2,6
20110701|2011-01-31 13:00,31,27.995,28.03,27.995,28.03,3
20110701|2011-01-31 14:00,31,28.04,28.04,28.04,28.04,2
20110701|2011-01-31 14:30,31,28.05,28.05,28.035,28.035,10
20110701|2011-01-31 15:30,31,28.06,28.06,28.06,28.06,15
20110701|2011-01-31 18:00,1,28.145,28.145,28.145,28.145,3
20110701|2011-01-31 18:30,1,28.22,28.22,28.22,28.22,2
20110701|2011-01-31 21:00,1,28.175,28.225,28.175,28.225,4
20110701|2011-01-31 21:30,1,28.22,28.22,28.21,28.21,2
20110701|2011-01-31 22:00,1,28.25,28.25,28.25,28.25,15
20110701|2011-02-01 00:00,1,28.2,28.2,28.2,28.2,1
20110701|2011-02-01 01:00,1,28.28,28.29,28.245,28.245,6
20110701|2011-02-01 01:30,1,28.23,28.23,28.23,28.23,4
20110701|2011-02-01 06:00,1,28.315,28.315,28.315,28.315,1
20110701|2011-02-01 08:00,1,28.29,28.29,28.29,28.29,5
20110701|2011-02-01 08:30,1,28.35,28.35,28.35,28.35,1
20110701|2011-02-01 09:00,1,28.02,28.085,28.015,28.085,24
20110701|2011-02-01 09:30,1,28.12,28.125,28,28,14
20110701|2011-02-01 10:00,1,28.28,28.28,28.26,28.26,18
20110701|2011-02-01 10:30,1,28.285,28.335,28.275,28.275,3
20110701|2011-02-01 11:00,1,28.24,28.24,28.24,28.24,1
20110701|2011-02-01 11:30,1,28.505,28.62,28.505,28.61,4
20110701|2011-02-01 12:00,1,28.6,28.65,28.555,28.555,12
20110701|2011-02-01 12:30,1,28.475,28.475,28.475,28.475,1
20110701|2011-02-01 14:30,1,28.585,28.585,28.585,28.585,1
20110701|2011-02-01 18:00,2,28.57,28.57,28.545,28.545,2
20110701|2011-02-01 20:00,2,28.59,28.59,28.59,28.59,2
20110701|2011-02-02 00:00,2,28.5,28.5,28.4,28.4,9
20110701|2011-02-02 01:00,2,28.42,28.5,28.42,28.5,6
20110701|2011-02-02 01:30,2,28.505,28.505,28.505,28.505,2
20110701|2011-02-02 05:30,2,28.32,28.32,28.32,28.32,2
20110701|2011-02-02 08:30,2,28.38,28.43,28.31,28.43,9
20110701|2011-02-02 09:00,2,28.475,28.475,28.475,28.475,3
20110701|2011-02-02 09:30,2,28.49,28.49,28.49,28.49,2
20110701|2011-02-02 10:00,2,28.5,28.5,28.5,28.5,4
20110701|2011-02-02 10:30,2,28.54,28.54,28.31,28.31,8
20110701|2011-02-02 11:00,2,28.19,28.19,28.185,28.185,9
20110701|2011-02-02 11:30,2,28.225,28.275,28.225,28.275,22
20110701|2011-02-02 12:00,2,28.265,28.35,28.265,28.325,40
20110701|2011-02-02 13:00,2,28.405,28.405,28.355,28.37,17
20110701|2011-02-02 14:30,2,28.4,28.4,28.4,28.4,1
20110701|2011-02-02 16:00,2,28.34,28.34,28.34,28.34,6
20110701|2011-02-02 17:00,3,28.385,28.385,28.385,28.385,1
20110701|2011-02-02 18:30,3,28.405,28.405,28.405,28.405,2
20110701|2011-02-02 19:00,3,28.43,28.43,28.43,28.43,2
20110701|2011-02-02 21:00,3,28.37,28.37,28.365,28.365,5
20110701|2011-02-02 22:30,3,28.335,28.335,28.335,28.335,1
20110701|2011-02-03 04:00,3,28.34,28.345,28.34,28.345,3
20110701|2011-02-03 05:00,3,28.365,28.365,28.33,28.33,2
20110701|2011-02-03 05:30,3,28.3,28.3,28.3,28.3,1
20110701|2011-02-03 06:30,3,28.325,28.325,28.325,28.325,2
20110701|2011-02-03 07:30,3,28.465,28.51,28.435,28.51,8
20110701|2011-02-03 08:30,3,28.37,28.37,28.365,28.365,13
20110701|2011-02-03 09:00,3,28.185,28.185,28.1,28.105,20
20110701|2011-02-03 09:30,3,28.095,28.215,28.095,28.2,10
20110701|2011-02-03 10:00,3,28.325,28.325,28.325,28.325,2
20110701|2011-02-03 10:30,3,28.3,28.3,28.3,28.3,1
20110701|2011-02-03 11:00,3,28.52,28.57,28.52,28.57,5
20110701|2011-02-03 11:30,3,28.69,28.8,28.69,28.775,8
20110701|2011-02-03 12:00,3,28.8,28.825,28.75,28.75,5
20110701|2011-02-03 12:30,3,28.77,28.775,28.77,28.775,2
20110701|2011-02-03 13:00,3,28.7,28.7,28.7,28.7,1
20110701|2011-02-03 13:30,3,28.8,28.8,28.8,28.8,2
20110701|2011-02-03 14:30,3,28.96,28.97,28.93,28.97,7
20110701|2011-02-03 17:00,4,28.91,28.91,28.91,28.91,2
20110701|2011-02-03 18:00,4,28.9,28.9,28.9,28.9,4
20110701|2011-02-03 20:00,4,28.84,28.84,28.84,28.84,1
20110701|2011-02-04 03:00,4,28.815,28.82,28.815,28.82,5
20110701|2011-02-04 03:30,4,28.8,28.8,28.8,28.8,1
20110701|2011-02-04 04:30,4,28.79,28.79,28.79,28.79,2
20110701|2011-02-04 05:00,4,28.86,28.86,28.86,28.86,2
20110701|2011-02-04 06:30,4,28.9,28.9,28.9,28.9,1
20110701|2011-02-04 07:30,4,28.965,28.965,28.84,28.89,15
20110701|2011-02-04 08:00,4,29,29.095,29,29.04,4
20110701|2011-02-04 08:30,4,29.205,29.205,29.1,29.1,6
20110701|2011-02-04 09:00,4,29.21,29.275,29.18,29.275,8
20110701|2011-02-04 09:30,4,29.25,29.25,29,29.045,13
20110701|2011-02-04 10:00,4,29.1,29.1,28.855,28.92,8
20110701|2011-02-04 10:30,4,28.895,28.895,28.885,28.885,5
20110701|2011-02-04 12:00,4,29.07,29.11,29.07,29.11,44
20110701|2011-02-04 12:30,4,29.07,29.2,29.07,29.2,8
20110701|2011-02-04 13:00,4,29.22,29.22,29.22,29.22,2
20110701|2011-02-04 14:00,4,29.155,29.155,29.1,29.1,4
20110701|2011-02-06 22:30,7,29.13,29.13,29.13,29.13,1
20110701|2011-02-07 02:00,7,29.25,29.25,29.25,29.25,1
20110701|2011-02-07 04:30,7,29.285,29.285,29.285,29.285,5
20110701|2011-02-07 07:00,7,29.325,29.325,29.325,29.325,1
20110701|2011-02-07 08:00,7,29.185,29.185,29.185,29.185,1
20110701|2011-02-07 08:30,7,29.255,29.255,29.255,29.255,5
20110701|2011-02-07 09:00,7,29.205,29.205,29.205,29.205,2
20110701|2011-02-07 09:30,7,29.235,29.45,29.235,29.45,32
20110701|2011-02-07 10:00,7,29.45,29.45,29.445,29.445,45
20110701|2011-02-07 10:30,7,29.325,29.325,29.32,29.32,2
20110701|2011-02-07 12:00,7,29.385,29.39,29.36,29.385,7
20110701|2011-02-07 13:00,7,29.35,29.35,29.35,29.35,1
20110701|2011-02-07 13:30,7,29.37,29.37,29.37,29.37,1
20110701|2011-02-07 14:30,7,29.39,29.39,29.385,29.385,2
20110701|2011-02-08 03:30,8,29.7,29.7,29.7,29.7,1
20110701|2011-02-08 04:00,8,29.72,29.72,29.72,29.72,2
20110701|2011-02-08 04:30,8,29.63,29.63,29.6,29.6,4
20110701|2011-02-08 05:30,8,29.49,29.49,29.475,29.475,10
20110701|2011-02-08 06:00,8,29.45,29.45,29.45,29.45,1
20110701|2011-02-08 06:30,8,29.355,29.355,29.33,29.33,21
20110701|2011-02-08 07:00,8,29.36,29.4,29.36,29.4,2
20110701|2011-02-08 07:30,8,29.77,29.77,29.77,29.77,1
20110701|2011-02-08 08:00,8,29.705,29.705,29.705,29.705,1
20110701|2011-02-08 09:00,8,29.85,30,29.85,30,5
20110701|2011-02-08 09:30,8,29.96,29.99,29.96,29.98,15
20110701|2011-02-08 10:00,8,29.95,30.065,29.95,30.065,2
20110701|2011-02-08 10:30,8,30.145,30.145,30.13,30.135,5
20110701|2011-02-08 11:00,8,30.19,30.19,30.19,30.19,1
20110701|2011-02-08 11:30,8,30.185,30.265,30.185,30.265,23
20110701|2011-02-08 12:00,8,30.3,30.315,30.3,30.315,22
20110701|2011-02-08 12:30,8,30.27,30.32,30.27,30.32,3
20110701|2011-02-08 13:00,8,30.355,30.355,30.32,30.32,2
20110701|2011-02-08 13:30,8,30.37,30.37,30.37,30.37,1
20110701|2011-02-08 14:30,8,30.36,30.36,30.345,30.345,2
20110701|2011-02-08 15:00,8,30.35,30.35,30.345,30.345,2
20110701|2011-02-08 17:30,9,30.28,30.28,30.28,30.28,2
20110701|2011-02-08 19:00,9,30.17,30.17,30.17,30.17,2
20110701|2011-02-08 19:30,9,30.15,30.15,30.11,30.11,6
20110701|2011-02-09 02:30,9,30.33,30.33,30.33,30.33,1
20110701|2011-02-09 04:00,9,30.24,30.24,30.22,30.22,10
20110701|2011-02-09 05:00,9,30.21,30.21,30.21,30.21,1
20110701|2011-02-09 06:30,9,30.33,30.33,30.33,30.33,1
20110701|2011-02-09 07:00,9,30.46,30.515,30.46,30.475,12
20110701|2011-02-09 08:30,9,30.475,30.475,30.36,30.41,64
20110701|2011-02-09 09:00,9,30.475,30.475,30.47,30.47,2
20110701|2011-02-09 10:00,9,30.38,30.38,30.38,30.38,1
20110701|2011-02-09 10:30,9,30.25,30.25,30.25,30.25,1
20110701|2011-02-09 11:00,9,30.28,30.28,30.28,30.28,2
20110701|2011-02-09 12:00,9,30.365,30.37,30.3,30.3,23
20110701|2011-02-09 12:30,9,30.295,30.295,30.295,30.295,4
20110701|2011-02-09 13:00,9,30.235,30.235,30.235,30.235,1
20110701|2011-02-09 14:00,9,30.155,30.155,30.155,30.155,1
20110701|2011-02-09 18:00,10,30.175,30.185,30.175,30.185,4
20110701|2011-02-09 18:30,10,30.165,30.165,30.16,30.16,3
20110701|2011-02-09 19:30,10,30.18,30.18,30.18,30.18,1
20110701|2011-02-09 20:00,10,30.165,30.165,30.165,30.165,1
20110701|2011-02-09 21:30,10,30.165,30.165,30.165,30.165,2
20110701|2011-02-09 23:00,10,30.145,30.145,30.145,30.145,1
20110701|2011-02-10 00:30,10,30.07,30.07,30.07,30.07,1
20110701|2011-02-10 01:30,10,30.105,30.11,30.105,30.11,3
20110701|2011-02-10 02:30,10,29.91,29.91,29.89,29.91,28
20110701|2011-02-10 07:00,10,29.83,29.83,29.81,29.83,7
20110701|2011-02-10 07:30,10,29.77,29.77,29.77,29.77,1
20110701|2011-02-10 08:00,10,29.885,29.975,29.87,29.905,36
20110701|2011-02-10 08:30,10,29.89,29.89,29.89,29.89,1
20110701|2011-02-10 09:00,10,29.96,29.96,29.96,29.96,10
20110701|2011-02-10 09:30,10,29.93,30.075,29.93,30.075,2
20110701|2011-02-10 10:00,10,30.07,30.085,30.06,30.085,13
20110701|2011-02-10 10:30,10,30.23,30.29,30.23,30.235,15
20110701|2011-02-10 11:00,10,30.185,30.185,30.16,30.185,3
20110701|2011-02-10 11:30,10,30.11,30.11,30.11,30.11,1
20110701|2011-02-10 12:00,10,30.095,30.145,30.095,30.135,7
20110701|2011-02-10 13:00,10,30.12,30.12,30.12,30.12,1
20110701|2011-02-10 14:30,10,30.15,30.16,30.15,30.16,2
20110701|2011-02-10 15:00,10,30.235,30.235,30.225,30.225,2
20110701|2011-02-10 17:30,11,30.205,30.205,30.205,30.205,2
20110701|2011-02-10 20:30,11,30.145,30.145,30.11,30.11,4
20110701|2011-02-10 22:30,11,30.11,30.11,30.11,30.11,2
20110701|2011-02-10 23:00,11,30.075,30.075,30.055,30.055,6
20110701|2011-02-11 00:00,11,30.02,30.02,30.02,30.02,1
20110701|2011-02-11 00:30,11,30.045,30.045,30.045,30.045,3
20110701|2011-02-11 01:30,11,30.13,30.13,30.13,30.13,2
20110701|2011-02-11 02:30,11,30.215,30.215,30.215,30.215,2
20110701|2011-02-11 05:00,11,29.995,30.01,29.965,30.01,16
20110701|2011-02-11 05:30,11,30.07,30.07,30.07,30.07,1
20110701|2011-02-11 06:00,11,30,30,30,30,1
20110701|2011-02-11 06:30,11,30.105,30.105,30.105,30.105,1
20110701|2011-02-11 07:30,11,30.26,30.26,30.19,30.19,15
20110701|2011-02-11 08:00,11,30.07,30.07,30.07,30.07,1
20110701|2011-02-11 08:30,11,30.085,30.085,30.085,30.085,1
20110701|2011-02-11 09:30,11,30.14,30.14,30.14,30.14,1
20110701|2011-02-11 10:00,11,30.165,30.165,29.93,30.08,35
20110701|2011-02-11 10:30,11,29.965,29.975,29.96,29.965,14
20110701|2011-02-11 11:30,11,29.9,29.9,29.87,29.89,51
20110701|2011-02-11 12:00,11,30.02,30.035,29.975,30.025,4
20110701|2011-02-11 13:00,11,30.015,30.015,30.015,30.015,5
20110701|2011-02-11 13:30,11,30,30,29.975,29.975,3
20110701|2011-02-11 14:00,11,29.96,29.98,29.96,29.98,4
20110701|2011-02-11 14:30,11,29.955,29.955,29.945,29.945,5
20110701|2011-02-11 15:00,11,29.925,29.925,29.875,29.875,17
20110701|2011-02-11 15:30,11,29.91,29.91,29.91,29.91,1
20110701|2011-02-13 17:00,14,29.95,29.95,29.95,29.95,1
20110701|2011-02-13 19:00,14,29.92,29.92,29.92,29.92,4
20110701|2011-02-13 19:30,14,29.91,29.92,29.91,29.92,2
20110701|2011-02-13 23:00,14,29.93,29.93,29.93,29.93,1
20110701|2011-02-13 23:30,14,29.97,29.97,29.97,29.97,1
20110701|2011-02-14 01:30,14,30.09,30.09,30.09,30.09,1
20110701|2011-02-14 02:00,14,30.12,30.125,30.12,30.125,2
20110701|2011-02-14 03:00,14,30.18,30.18,30.17,30.17,2
20110701|2011-02-14 04:00,14,30.165,30.165,30.165,30.165,1
20110701|2011-02-14 06:30,14,30.135,30.135,30.13,30.13,2
20110701|2011-02-14 07:00,14,30.08,30.255,30.08,30.22,135
20110701|2011-02-14 07:30,14,30.24,30.25,30.24,30.25,2
20110701|2011-02-14 08:00,14,30.41,30.41,30.34,30.34,4
20110701|2011-02-14 08:30,14,30.41,30.41,30.41,30.41,1
20110701|2011-02-14 09:00,14,30.465,30.625,30.44,30.625,31
20110701|2011-02-14 09:30,14,30.64,30.735,30.55,30.55,8
20110701|2011-02-14 10:00,14,30.645,30.645,30.645,30.645,1
20110701|2011-02-14 10:30,14,30.56,30.58,30.52,30.58,8
20110701|2011-02-14 12:00,14,30.57,30.58,30.56,30.56,6
20110701|2011-02-14 12:30,14,30.575,30.62,30.56,30.62,10
20110701|2011-02-14 13:00,14,30.635,30.635,30.59,30.59,8
20110701|2011-02-14 16:00,14,30.625,30.625,30.625,30.625,1
20110701|2011-02-14 20:30,15,30.625,30.625,30.61,30.61,2
20110701|2011-02-14 21:00,15,30.66,30.66,30.66,30.66,1
20110701|2011-02-15 00:00,15,30.625,30.625,30.625,30.625,20
20110701|2011-02-15 02:00,15,30.56,30.56,30.55,30.55,2
20110701|2011-02-15 05:30,15,30.75,30.75,30.75,30.75,3
20110701|2011-02-15 06:30,15,30.78,30.78,30.78,30.78,2
20110701|2011-02-15 07:00,15,30.88,30.885,30.88,30.885,10
20110701|2011-02-15 07:30,15,30.88,30.88,30.88,30.88,1
20110701|2011-02-15 08:00,15,30.89,30.89,30.78,30.78,2
20110701|2011-02-15 08:30,15,30.78,30.865,30.78,30.865,6
20110701|2011-02-15 09:00,15,30.9,30.9,30.66,30.66,12
20110701|2011-02-15 09:30,15,30.69,30.835,30.69,30.82,5
20110701|2011-02-15 10:00,15,30.84,30.86,30.83,30.86,6
20110701|2011-02-15 10:30,15,30.79,30.795,30.71,30.71,3
20110701|2011-02-15 11:00,15,30.7,30.7,30.68,30.68,2
20110701|2011-02-15 11:30,15,30.715,30.735,30.69,30.69,9
20110701|2011-02-15 12:00,15,30.705,30.755,30.685,30.755,41
20110701|2011-02-15 12:30,15,30.775,30.775,30.775,30.775,1
20110701|2011-02-15 14:00,15,30.82,30.82,30.82,30.82,6
20110701|2011-02-15 14:30,15,30.735,30.74,30.735,30.74,5
20110701|2011-02-15 15:30,15,30.785,30.785,30.785,30.785,1
20110701|2011-02-15 20:30,16,30.75,30.75,30.75,30.75,1
20110701|2011-02-16 00:00,16,30.695,30.695,30.68,30.68,14
20110701|2011-02-16 02:30,16,30.85,30.85,30.85,30.85,2
20110701|2011-02-16 03:00,16,30.85,30.85,30.85,30.85,1
20110701|2011-02-16 03:30,16,30.835,30.835,30.835,30.835,2
20110701|2011-02-16 06:30,16,30.775,30.775,30.775,30.775,1
20110701|2011-02-16 07:00,16,30.82,30.82,30.82,30.82,3
20110701|2011-02-16 07:30,16,30.77,30.77,30.62,30.635,23
20110701|2011-02-16 08:00,16,30.54,30.8,30.525,30.74,52
20110701|2011-02-16 08:30,16,30.735,30.735,30.345,30.345,8
20110701|2011-02-16 09:00,16,30.33,30.48,30.33,30.48,3
20110701|2011-02-16 09:30,16,30.465,30.575,30.465,30.575,7
20110701|2011-02-16 10:00,16,30.595,30.595,30.595,30.595,2
20110701|2011-02-16 10:30,16,30.645,30.65,30.6,30.62,6
20110701|2011-02-16 11:00,16,30.82,30.96,30.82,30.96,64
20110701|2011-02-16 11:30,16,30.765,30.79,30.67,30.67,15
20110701|2011-02-16 12:00,16,30.675,30.675,30.65,30.65,9
20110701|2011-02-16 12:30,16,30.655,30.655,30.655,30.655,5
20110701|2011-02-16 13:00,16,30.675,30.7,30.675,30.7,10
20110701|2011-02-16 13:30,16,30.725,30.725,30.725,30.725,3
20110701|2011-02-16 14:30,16,30.7,30.7,30.7,30.7,1
20110701|2011-02-16 18:00,17,30.675,30.675,30.675,30.675,1
20110701|2011-02-16 19:30,17,30.675,30.695,30.675,30.695,3
20110701|2011-02-16 21:30,17,30.69,30.69,30.69,30.69,1
20110701|2011-02-16 23:00,17,30.745,30.745,30.745,30.745,1
20110701|2011-02-16 23:30,17,30.73,30.73,30.71,30.71,4
20110701|2011-02-17 01:30,17,30.755,30.785,30.755,30.785,2
20110701|2011-02-17 04:00,17,30.66,30.66,30.625,30.625,6
20110701|2011-02-17 05:00,17,30.61,30.61,30.61,30.61,12
20110701|2011-02-17 05:30,17,30.645,30.645,30.645,30.645,5
20110701|2011-02-17 06:30,17,30.695,30.77,30.695,30.75,81
20110701|2011-02-17 07:30,17,30.735,30.86,30.735,30.835,43
20110701|2011-02-17 08:30,17,30.88,30.92,30.88,30.91,11
20110701|2011-02-17 09:00,17,30.89,30.895,30.85,30.895,9
20110701|2011-02-17 09:30,17,30.93,30.985,30.89,30.96,26
20110701|2011-02-17 10:00,17,30.97,31.13,30.97,31.13,51
20110701|2011-02-17 10:30,17,31.12,31.25,31.055,31.23,53
20110701|2011-02-17 11:00,17,31.28,31.34,31.255,31.305,16
20110701|2011-02-17 11:30,17,31.29,31.445,31.275,31.445,10
20110701|2011-02-17 12:00,17,31.49,31.585,31.49,31.54,11
20110701|2011-02-17 12:30,17,31.555,31.56,31.495,31.5,34
20110701|2011-02-17 13:00,17,31.535,31.65,31.535,31.625,32
20110701|2011-02-17 13:30,17,31.635,31.685,31.635,31.685,5
20110701|2011-02-17 14:00,17,31.75,31.75,31.745,31.745,2
20110701|2011-02-17 14:30,17,31.73,31.78,31.725,31.76,60
20110701|2011-02-17 15:00,17,31.785,31.785,31.76,31.76,22
20110701|2011-02-17 15:30,17,31.74,31.785,31.74,31.785,2
20110701|2011-02-17 16:00,17,31.74,31.75,31.74,31.75,4
20110701|2011-02-17 18:30,18,31.68,31.68,31.655,31.655,2
20110701|2011-02-17 19:00,18,31.62,31.62,31.62,31.62,10
20110701|2011-02-17 19:30,18,31.63,31.65,31.63,31.65,3
20110701|2011-02-17 20:00,18,31.65,31.65,31.65,31.65,2
20110701|2011-02-17 20:30,18,31.68,31.68,31.66,31.665,11
20110701|2011-02-17 21:00,18,31.665,31.675,31.665,31.675,13
20110701|2011-02-17 23:30,18,31.7,31.7,31.65,31.65,5
20110701|2011-02-18 00:00,18,31.655,31.67,31.645,31.66,11
20110701|2011-02-18 01:00,18,31.7,31.7,31.7,31.7,1
20110701|2011-02-18 01:30,18,31.73,31.73,31.73,31.73,1
20110701|2011-02-18 02:00,18,31.715,31.915,31.715,31.915,16
20110701|2011-02-18 03:00,18,31.83,31.83,31.83,31.83,1
20110701|2011-02-18 04:00,18,31.85,31.85,31.85,31.85,1
20110701|2011-02-18 05:00,18,31.85,31.85,31.85,31.85,2
20110701|2011-02-18 05:30,18,31.83,31.83,31.83,31.83,1
20110701|2011-02-18 06:30,18,31.9,31.9,31.865,31.875,4
20110701|2011-02-18 07:00,18,31.82,31.82,31.63,31.63,13
20110701|2011-02-18 07:30,18,31.685,31.69,31.68,31.69,16
20110701|2011-02-18 08:00,18,31.76,31.81,31.76,31.8,27
20110701|2011-02-18 08:30,18,31.79,31.845,31.785,31.815,46
20110701|2011-02-18 09:00,18,32,32.08,31.955,32.02,27
20110701|2011-02-18 09:30,18,32.08,32.235,32.08,32.235,23
20110701|2011-02-18 10:00,18,32.305,32.475,32.2,32.475,36
20110701|2011-02-18 10:30,18,32.64,32.75,32.555,32.555,24
20110701|2011-02-18 11:00,18,32.555,32.775,32.555,32.71,33
20110701|2011-02-18 11:30,18,32.81,32.82,32.78,32.78,14
20110701|2011-02-18 12:00,18,32.68,32.68,32.255,32.385,72
20110701|2011-02-18 12:30,18,32.3,32.405,32.3,32.405,24
20110701|2011-02-18 13:00,18,32.385,32.385,32.27,32.27,8
20110701|2011-02-18 13:30,18,32.355,32.37,32.355,32.37,2
20110701|2011-02-20 17:00,22,32.67,32.67,32.57,32.6,5
20110701|2011-02-20 17:30,22,32.705,32.705,32.705,32.705,1
20110701|2011-02-20 19:30,22,32.96,33.025,32.95,32.975,7
20110701|2011-02-20 21:00,22,32.975,32.975,32.95,32.95,4
20110701|2011-02-20 22:00,22,32.93,32.93,32.93,32.93,1
20110701|2011-02-20 23:00,22,33.075,33.075,33.075,33.075,1
20110701|2011-02-20 23:30,22,33.075,33.075,33.075,33.075,2
20110701|2011-02-21 00:30,22,33.1,33.185,33.1,33.185,23
20110701|2011-02-21 02:00,22,33.325,33.325,33.325,33.325,1
20110701|2011-02-21 02:30,22,33.36,33.36,33.36,33.36,2
20110701|2011-02-21 03:30,22,33.405,33.405,33.405,33.405,3
20110701|2011-02-21 04:00,22,33.24,33.345,33.24,33.345,3
20110701|2011-02-21 04:30,22,33.45,33.45,33.45,33.45,1
20110701|2011-02-21 05:00,22,33.42,33.42,33.42,33.42,1
20110701|2011-02-21 06:00,22,33.355,33.355,33.355,33.355,2
20110701|2011-02-21 06:30,22,33.415,33.415,33.415,33.415,2
20110701|2011-02-21 07:00,22,33.365,33.415,33.31,33.39,58
20110701|2011-02-21 07:30,22,33.4,33.4,33.4,33.4,1
20110701|2011-02-21 08:30,22,33.48,33.6,33.48,33.6,64
20110701|2011-02-21 09:00,22,33.61,33.72,33.61,33.72,35
20110701|2011-02-21 09:30,22,33.73,33.745,33.7,33.73,9
20110701|2011-02-21 10:00,22,33.735,33.735,33.555,33.68,36
20110701|2011-02-21 10:30,22,33.76,33.94,33.76,33.875,22
20110701|2011-02-21 11:00,22,33.95,33.95,33.935,33.935,3
20110701|2011-02-21 11:30,22,33.9,33.9,33.84,33.885,8
20110701|2011-02-21 17:00,22,33.88,34.2,33.88,34.2,11
20110701|2011-02-21 17:30,22,33.88,33.88,33.88,33.88,2
20110701|2011-02-21 18:00,22,34.075,34.075,34.07,34.07,2
20110701|2011-02-21 18:30,22,34.09,34.11,34.09,34.11,2
20110701|2011-02-21 19:00,22,34.12,34.195,34.12,34.195,3
20110701|2011-02-21 19:30,22,34.205,34.21,34.115,34.115,7
20110701|2011-02-21 20:00,22,33.995,33.995,33.85,33.88,6
20110701|2011-02-21 20:30,22,33.92,33.95,33.85,33.85,34
20110701|2011-02-21 21:00,22,33.835,33.835,33.255,33.3,15
20110701|2011-02-21 21:30,22,33.255,33.255,33.255,33.255,3
20110701|2011-02-21 22:30,22,33.39,33.39,33.39,33.39,5
20110701|2011-02-21 23:30,22,33.335,33.335,33.335,33.335,1
20110701|2011-02-22 00:30,22,33.305,33.4,33.285,33.4,21
20110701|2011-02-22 01:30,22,33.24,33.24,33.185,33.185,2
20110701|2011-02-22 02:00,22,33.095,33.095,32.785,32.79,23
20110701|2011-02-22 02:30,22,32.865,32.905,32.865,32.905,2
20110701|2011-02-22 03:00,22,32.725,32.725,32.42,32.49,40
20110701|2011-02-22 03:30,22,32.485,32.5,32.44,32.44,3
20110701|2011-02-22 04:00,22,32.525,32.77,32.45,32.77,7
20110701|2011-02-22 05:30,22,32.835,32.84,32.835,32.84,4
20110701|2011-02-22 06:30,22,32.875,33.225,32.875,33.225,9
20110701|2011-02-22 07:00,22,33.37,33.37,33.205,33.205,69
20110701|2011-02-22 07:30,22,33.15,33.23,33.15,33.23,13
20110701|2011-02-22 08:00,22,33.185,33.315,33.14,33.19,11
20110701|2011-02-22 08:30,22,33.375,33.375,32.99,32.99,21
20110701|2011-02-22 09:00,22,33.03,33.05,32.705,32.965,31
20110701|2011-02-22 09:30,22,32.915,33.18,32.9,33.18,11
20110701|2011-02-22 10:00,22,33.14,33.17,33.14,33.165,8
20110701|2011-02-22 10:30,22,33.12,33.12,32.935,32.935,7
20110701|2011-02-22 11:00,22,32.98,32.98,32.785,32.895,13
20110701|2011-02-22 11:30,22,32.82,32.825,32.82,32.825,4
20110701|2011-02-22 12:00,22,32.8,32.87,32.795,32.83,20
20110701|2011-02-22 12:30,22,32.84,33.105,32.84,33.105,5
20110701|2011-02-22 13:30,22,33.08,33.08,33.08,33.08,1
20110701|2011-02-22 14:00,22,33,33.08,33,33.08,2
20110701|2011-02-22 14:30,22,33.005,33.045,33.005,33.045,4
20110701|2011-02-22 17:00,23,33.115,33.115,33.115,33.115,1
20110701|2011-02-22 20:30,23,33.05,33.075,33.045,33.045,6
20110701|2011-02-22 21:00,23,33.055,33.055,33.025,33.025,6
20110701|2011-02-22 22:00,23,32.975,32.975,32.975,32.975,1
20110701|2011-02-22 22:30,23,32.74,32.74,32.735,32.735,2
20110701|2011-02-22 23:00,23,32.815,32.815,32.78,32.78,3
20110701|2011-02-22 23:30,23,32.69,32.695,32.685,32.69,6
20110701|2011-02-23 00:00,23,32.735,32.755,32.685,32.685,8
20110701|2011-02-23 00:30,23,32.755,32.82,32.755,32.82,15
20110701|2011-02-23 01:00,23,32.885,32.9,32.885,32.9,2
20110701|2011-02-23 02:30,23,33.075,33.075,33.075,33.075,1
20110701|2011-02-23 04:30,23,32.9,32.9,32.9,32.9,1
20110701|2011-02-23 06:00,23,33.29,33.295,33.29,33.295,2
20110701|2011-02-23 06:30,23,33.23,33.23,33.18,33.18,4
20110701|2011-02-23 07:00,23,33.24,33.305,33.24,33.3,7
20110701|2011-02-23 07:30,23,33.26,33.26,33.145,33.15,4
20110701|2011-02-23 08:00,23,33.055,33.075,32.975,33.065,6
20110701|2011-02-23 08:30,23,33.12,33.335,33.12,33.335,27
20110701|2011-02-23 09:00,23,33.415,33.71,33.27,33.67,21
20110701|2011-02-23 09:30,23,33.735,33.735,33.575,33.59,28
20110701|2011-02-23 10:00,23,33.67,33.68,33.67,33.68,3
20110701|2011-02-23 10:30,23,33.655,33.69,33.49,33.69,20
20110701|2011-02-23 11:00,23,33.685,33.685,33.25,33.325,13
20110701|2011-02-23 11:30,23,33.37,33.545,33.37,33.515,34
20110701|2011-02-23 12:00,23,33.505,33.505,33.29,33.475,9
20110701|2011-02-23 12:30,23,33.455,33.465,33.4,33.465,11
20110701|2011-02-23 13:00,23,33.425,33.455,33.36,33.36,41
20110701|2011-02-23 13:30,23,33.37,33.37,33.3,33.33,10
20110701|2011-02-23 14:00,23,33.335,33.455,33.335,33.455,7
20110701|2011-02-23 14:30,23,33.47,33.555,33.44,33.555,12
20110701|2011-02-23 15:00,23,33.485,33.53,33.485,33.53,2
20110701|2011-02-23 15:30,23,33.515,33.535,33.515,33.535,3
20110701|2011-02-23 16:00,23,33.52,33.52,33.52,33.52,1
20110701|2011-02-23 17:00,24,33.53,33.54,33.53,33.54,3
20110701|2011-02-23 17:30,24,33.51,33.51,33.51,33.51,3
20110701|2011-02-23 19:00,24,33.695,33.705,33.695,33.705,2
20110701|2011-02-23 20:30,24,33.555,33.555,33.54,33.54,6
20110701|2011-02-23 21:30,24,33.445,33.445,33.445,33.445,1
20110701|2011-02-23 22:00,24,33.385,33.385,33.385,33.385,1
20110701|2011-02-23 22:30,24,33.385,33.385,33.385,33.385,1
20110701|2011-02-23 23:00,24,33.45,33.45,33.45,33.45,1
20110701|2011-02-24 01:00,24,33.51,33.58,33.5,33.58,4
20110701|2011-02-24 01:30,24,33.645,33.67,33.645,33.67,2
20110701|2011-02-24 02:00,24,33.735,33.735,33.735,33.735,6
20110701|2011-02-24 02:30,24,33.685,33.685,33.65,33.685,10
20110701|2011-02-24 03:00,24,33.69,33.69,33.525,33.525,3
20110701|2011-02-24 03:30,24,33.59,33.59,33.28,33.28,31
20110701|2011-02-24 04:00,24,33.35,33.365,33.35,33.36,3
20110701|2011-02-24 04:30,24,33.4,33.4,33.38,33.38,3
20110701|2011-02-24 05:00,24,33.365,33.365,33.365,33.365,1
20110701|2011-02-24 05:30,24,33.285,33.285,33.255,33.255,3
20110701|2011-02-24 06:00,24,33.245,33.275,33.245,33.275,6
20110701|2011-02-24 06:30,24,33.48,33.525,33.445,33.475,9
20110701|2011-02-24 07:00,24,33.44,33.44,33.44,33.44,2
20110701|2011-02-24 07:30,24,33.33,33.445,33.295,33.445,19
20110701|2011-02-24 08:00,24,33.23,33.33,33.14,33.26,14
20110701|2011-02-24 08:30,24,33.185,33.185,33.005,33.125,44
20110701|2011-02-24 09:00,24,33.125,33.29,33.125,33.25,7
20110701|2011-02-24 09:30,24,33.25,33.25,33.235,33.235,27
20110701|2011-02-24 10:00,24,33.205,33.205,32.95,32.97,31
20110701|2011-02-24 10:30,24,33.105,33.18,33,33,23
20110701|2011-02-24 11:00,24,33.135,33.135,33.05,33.11,15
20110701|2011-02-24 11:30,24,33.16,33.235,33.15,33.15,7
20110701|2011-02-24 12:00,24,33.16,33.195,33.12,33.195,11
20110701|2011-02-24 12:30,24,33.19,33.255,33.18,33.18,7
20110701|2011-02-24 13:00,24,33.155,33.18,32.685,32.69,54
20110701|2011-02-24 13:30,24,32.735,32.74,32.64,32.705,72
20110701|2011-02-24 14:00,24,32.715,32.715,31.75,31.795,73
20110701|2011-02-24 14:30,24,31.865,32.09,31.865,31.92,131
20110701|2011-02-24 15:00,24,32.01,32.04,31.985,32.04,7
20110701|2011-02-24 15:30,24,32.12,32.15,32.11,32.15,34
20110701|2011-02-24 16:00,24,32.09,32.1,32.035,32.085,35
20110701|2011-02-24 17:00,25,32.15,32.15,32.07,32.14,9
20110701|2011-02-24 19:00,25,32.48,32.48,32.48,32.48,1
20110701|2011-02-24 19:30,25,32.47,32.505,32.47,32.505,4
20110701|2011-02-24 20:00,25,32.525,32.525,32.515,32.515,3
20110701|2011-02-24 20:30,25,32.51,32.52,32.475,32.495,40
20110701|2011-02-24 21:00,25,32.495,32.495,32.495,32.495,1
20110701|2011-02-24 22:30,25,32.6,32.67,32.6,32.67,5
20110701|2011-02-24 23:00,25,32.74,32.74,32.74,32.74,2
20110701|2011-02-24 23:30,25,32.725,32.725,32.725,32.725,1
20110701|2011-02-25 01:30,25,32.845,33.09,32.84,33.09,13
20110701|2011-02-25 02:30,25,32.87,32.87,32.87,32.87,1
20110701|2011-02-25 03:00,25,32.865,32.865,32.65,32.65,4
20110701|2011-02-25 03:30,25,32.695,32.695,32.695,32.695,5
20110701|2011-02-25 04:30,25,32.835,32.835,32.83,32.83,15
20110701|2011-02-25 05:30,25,32.82,32.82,32.82,32.82,2
20110701|2011-02-25 06:00,25,32.525,32.625,32.525,32.625,17
20110701|2011-02-25 06:30,25,32.68,32.72,32.665,32.72,3
20110701|2011-02-25 07:00,25,32.595,32.815,32.595,32.815,7
20110701|2011-02-25 07:30,25,32.78,32.81,32.71,32.785,37
20110701|2011-02-25 08:00,25,32.815,32.935,32.805,32.9,19
20110701|2011-02-25 08:30,25,32.77,32.77,32.6,32.655,34
20110701|2011-02-25 09:00,25,32.665,32.815,32.63,32.815,44
20110701|2011-02-25 09:30,25,32.81,33.1,32.74,33.025,69
20110701|2011-02-25 10:00,25,32.97,32.97,32.845,32.875,38
20110701|2011-02-25 10:30,25,32.895,32.945,32.75,32.945,32
20110701|2011-02-25 11:00,25,32.98,33.05,32.94,32.975,16
20110701|2011-02-25 11:30,25,33.015,33.045,32.93,32.965,15
20110701|2011-02-25 12:00,25,32.99,33.05,32.915,32.955,25
20110701|2011-02-25 12:30,25,33.03,33.03,33.01,33.01,3
20110701|2011-02-25 13:00,25,33.05,33.085,33.045,33.085,11
20110701|2011-02-25 13:30,25,33.105,33.18,33.105,33.13,10
20110701|2011-02-25 14:00,25,33.14,33.14,33.14,33.14,1
20110701|2011-02-25 14:30,25,33.2,33.31,33.2,33.31,4
20110701|2011-02-25 15:00,25,33.295,33.335,33.295,33.335,6
20110701|2011-02-25 15:30,25,33.355,33.365,33.35,33.355,6
20110701|2011-02-27 17:00,28,33.3,33.415,33.3,33.415,8
20110701|2011-02-27 17:30,28,33.505,33.515,33.5,33.5,5
20110701|2011-02-27 18:00,28,33.51,33.53,33.51,33.53,12
20110701|2011-02-27 18:30,28,33.53,33.555,33.53,33.55,91
20110701|2011-02-27 19:00,28,33.5,33.5,33.485,33.485,3
20110701|2011-02-27 19:30,28,33.435,33.435,33.43,33.43,15
20110701|2011-02-27 20:30,28,33.455,33.485,33.455,33.485,6
20110701|2011-02-27 21:00,28,33.5,33.5,33.5,33.5,2
20110701|2011-02-27 23:00,28,33.45,33.45,33.45,33.45,2
20110701|2011-02-28 00:00,28,33.495,33.495,33.475,33.475,4
20110701|2011-02-28 00:30,28,33.5,33.52,33.5,33.52,3
20110701|2011-02-28 01:00,28,33.64,33.65,33.635,33.635,5
20110701|2011-02-28 01:30,28,33.56,33.56,33.52,33.52,3
20110701|2011-02-28 02:00,28,33.415,33.415,33.415,33.415,1
20110701|2011-02-28 02:30,28,33.305,33.33,33.29,33.33,7
20110701|2011-02-28 03:00,28,33.44,33.505,33.365,33.505,101
20110701|2011-02-28 03:30,28,33.42,33.42,33.42,33.42,2
20110701|2011-02-28 04:00,28,33.37,33.4,33.37,33.4,6
20110701|2011-02-28 04:30,28,33.42,33.42,33.42,33.42,1
20110701|2011-02-28 05:30,28,33.435,33.435,33.435,33.435,1
20110701|2011-02-28 06:00,28,33.56,33.56,33.56,33.56,1
20110701|2011-02-28 06:30,28,33.565,33.64,33.565,33.64,13
20110701|2011-02-28 07:00,28,33.5,33.545,33.5,33.545,4
20110701|2011-02-28 07:30,28,33.49,33.5,33.485,33.485,3
20110701|2011-02-28 08:00,28,33.455,33.455,33.355,33.365,17
20110701|2011-02-28 08:30,28,33.51,33.575,33.49,33.49,16
20110701|2011-02-28 09:00,28,33.555,33.94,33.545,33.85,15
20110701|2011-02-28 09:30,28,33.86,33.9,33.77,33.825,26
20110701|2011-02-28 10:00,28,33.85,33.925,33.845,33.88,14
20110701|2011-02-28 10:30,28,33.895,33.895,33.785,33.845,14
20110701|2011-02-28 11:00,28,33.85,33.85,33.85,33.85,1
20110701|2011-02-28 11:30,28,33.86,33.915,33.84,33.84,5
20110701|2011-02-28 12:00,28,33.835,33.865,33.53,33.53,85
20110701|2011-02-28 12:30,28,33.545,33.73,33.5,33.73,16
20110701|2011-02-28 13:00,28,33.75,33.75,33.41,33.41,17
20110701|2011-02-28 13:30,28,33.44,33.44,33.35,33.35,3
20110701|2011-02-28 14:00,28,33.63,33.63,33.605,33.615,6
20110701|2011-02-28 14:30,28,33.87,33.87,33.87,33.87,1
20110701|2011-02-28 15:00,28,33.855,33.855,33.775,33.775,3
20110701|2011-02-28 15:30,28,33.82,33.82,33.82,33.82,3
20110701|2011-02-28 17:00,1,33.94,33.94,33.94,33.94,2
20110701|2011-02-28 19:30,1,33.875,33.875,33.875,33.875,1
20110701|2011-02-28 20:00,1,33.92,33.92,33.92,33.92,1
20110701|2011-02-28 20:30,1,33.885,33.885,33.88,33.88,2
20110701|2011-02-28 22:30,1,33.88,33.88,33.88,33.88,1
20110701|2011-03-01 00:00,1,34.05,34.065,34.05,34.065,27
20110701|2011-03-01 00:30,1,34.1,34.11,34.1,34.1,6
20110701|2011-03-01 01:00,1,34.13,34.15,34.13,34.15,3
20110701|2011-03-01 02:00,1,34.01,34.015,33.99,33.99,33
20110701|2011-03-01 02:30,1,33.98,33.98,33.965,33.965,3
20110701|2011-03-01 04:00,1,34.08,34.08,34.07,34.07,3
20110701|2011-03-01 04:30,1,34.05,34.24,34.05,34.215,7
20110701|2011-03-01 05:00,1,34.215,34.34,34.215,34.265,9
20110701|2011-03-01 05:30,1,34.255,34.375,34.25,34.375,8
20110701|2011-03-01 06:00,1,34.42,34.42,34.38,34.38,3
20110701|2011-03-01 06:30,1,34.4,34.42,34.34,34.42,8
20110701|2011-03-01 07:00,1,34.405,34.47,34.23,34.31,39
20110701|2011-03-01 07:30,1,34.305,34.305,34.23,34.235,5
20110701|2011-03-01 08:00,1,34.34,34.365,34.295,34.365,12
20110701|2011-03-01 08:30,1,34.39,34.465,34.38,34.385,66
20110701|2011-03-01 09:00,1,34.365,34.365,34.32,34.365,4
20110701|2011-03-01 09:30,1,34.3,34.375,34.295,34.32,7
20110701|2011-03-01 10:00,1,34.335,34.335,34.315,34.315,2
20110701|2011-03-01 10:30,1,34.38,34.52,34.365,34.48,15
20110701|2011-03-01 11:00,1,34.5,34.505,34.45,34.485,20
20110701|2011-03-01 11:30,1,34.53,34.53,34.405,34.41,10
20110701|2011-03-01 12:00,1,34.445,34.45,34.41,34.45,13
20110701|2011-03-01 12:30,1,34.445,34.445,34.37,34.37,16
20110701|2011-03-01 13:00,1,34.415,34.53,34.415,34.51,14
20110701|2011-03-01 13:30,1,34.525,34.58,34.525,34.58,2
20110701|2011-03-01 14:00,1,34.59,34.6,34.59,34.6,2
20110701|2011-03-01 14:30,1,34.63,34.68,34.59,34.65,10
20110701|2011-03-01 15:00,1,34.64,34.64,34.61,34.615,4
20110701|2011-03-01 16:00,1,34.7,34.7,34.7,34.7,2
20110701|2011-03-01 17:00,2,34.695,34.72,34.695,34.7,13
20110701|2011-03-01 17:30,2,34.71,34.725,34.71,34.725,10
20110701|2011-03-01 18:00,2,34.6,34.6,34.6,34.6,1
20110701|2011-03-01 18:30,2,34.64,34.64,34.64,34.64,1
20110701|2011-03-01 19:00,2,34.6,34.6,34.6,34.6,2
20110701|2011-03-01 20:00,2,34.6,34.6,34.6,34.6,10
20110701|2011-03-01 20:30,2,34.57,34.57,34.57,34.57,1
20110701|2011-03-01 21:00,2,34.47,34.47,34.4,34.4,8
20110701|2011-03-01 23:00,2,34.53,34.53,34.53,34.53,1
20110701|2011-03-02 01:00,2,34.5,34.515,34.5,34.515,2
20110701|2011-03-02 01:30,2,34.46,34.46,34.425,34.425,2
20110701|2011-03-02 02:00,2,34.48,34.48,34.48,34.48,1
20110701|2011-03-02 03:00,2,34.515,34.54,34.51,34.51,33
20110701|2011-03-02 03:30,2,34.57,34.57,34.57,34.57,1
20110701|2011-03-02 04:00,2,34.53,34.53,34.53,34.53,3
20110701|2011-03-02 05:00,2,34.615,34.64,34.6,34.63,5
20110701|2011-03-02 05:30,2,34.61,34.74,34.61,34.695,12
20110701|2011-03-02 06:00,2,34.76,34.76,34.73,34.73,2
20110701|2011-03-02 06:30,2,34.715,34.725,34.7,34.7,17
20110701|2011-03-02 07:00,2,34.7,34.87,34.7,34.87,7
20110701|2011-03-02 07:30,2,34.83,34.855,34.825,34.855,13
20110701|2011-03-02 08:00,2,34.825,34.83,34.8,34.8,9
20110701|2011-03-02 08:30,2,34.815,34.885,34.8,34.875,17
20110701|2011-03-02 09:00,2,34.795,34.865,34.67,34.805,32
20110701|2011-03-02 09:30,2,34.79,34.85,34.745,34.755,12
20110701|2011-03-02 10:00,2,34.85,34.855,34.815,34.815,8
20110701|2011-03-02 10:30,2,34.865,34.975,34.84,34.945,58
20110701|2011-03-02 11:00,2,34.955,34.955,34.82,34.885,9
20110701|2011-03-02 11:30,2,34.8,34.81,34.79,34.805,13
20110701|2011-03-02 12:00,2,34.805,34.88,34.805,34.82,56
20110701|2011-03-02 12:30,2,34.83,34.83,34.73,34.73,27
20110701|2011-03-02 13:00,2,34.6,34.6,34.49,34.59,26
20110701|2011-03-02 13:30,2,34.59,34.59,34.235,34.44,31
20110701|2011-03-02 14:00,2,34.38,34.43,34.315,34.43,19
20110701|2011-03-02 14:30,2,34.63,34.63,34.63,34.63,1
20110701|2011-03-02 15:00,2,34.615,34.65,34.615,34.65,8
20110701|2011-03-02 15:30,2,34.705,34.705,34.705,34.705,1
20110701|2011-03-02 17:00,3,34.755,34.755,34.69,34.69,5
20110701|2011-03-02 18:00,3,34.61,34.61,34.61,34.61,2
20110701|2011-03-02 18:30,3,34.535,34.535,34.47,34.495,4
20110701|2011-03-02 19:00,3,34.545,34.545,34.545,34.545,5
20110701|2011-03-02 21:00,3,34.63,34.675,34.63,34.675,21
20110701|2011-03-02 21:30,3,34.71,34.71,34.705,34.71,19
20110701|2011-03-02 22:30,3,34.835,34.835,34.835,34.835,2
20110701|2011-03-02 23:00,3,34.915,34.915,34.915,34.915,1
20110701|2011-03-02 23:30,3,34.555,34.555,34.555,34.555,1
20110701|2011-03-03 00:00,3,34.44,34.475,34.415,34.415,5
20110701|2011-03-03 00:30,3,34.435,34.5,34.42,34.42,114
20110701|2011-03-03 01:00,3,34.46,34.475,34.46,34.475,2
20110701|2011-03-03 01:30,3,34.435,34.45,34.425,34.425,4
20110701|2011-03-03 02:00,3,34.55,34.63,34.55,34.63,4
20110701|2011-03-03 02:30,3,34.585,34.585,34.585,34.585,1
20110701|2011-03-03 03:00,3,34.605,34.65,34.605,34.65,3
20110701|2011-03-03 03:30,3,34.725,34.725,34.7,34.7,13
20110701|2011-03-03 04:00,3,34.685,34.685,34.63,34.65,27
20110701|2011-03-03 04:30,3,34.645,34.645,34.535,34.535,3
20110701|2011-03-03 05:30,3,34.485,34.485,34.47,34.47,12
20110701|2011-03-03 06:00,3,34.47,34.535,34.47,34.535,14
20110701|2011-03-03 06:30,3,34.45,34.46,34.32,34.385,10
20110701|2011-03-03 07:00,3,34.515,34.545,34.46,34.46,15
20110701|2011-03-03 07:30,3,34.45,34.505,34.185,34.495,23
20110701|2011-03-03 08:00,3,34.465,34.615,34.4,34.435,22
20110701|2011-03-03 08:30,3,34.475,34.495,34.255,34.255,27
20110701|2011-03-03 09:00,3,34.385,34.465,34.32,34.465,19
20110701|2011-03-03 09:30,3,34.455,34.575,34.45,34.575,44
20110701|2011-03-03 10:00,3,34.5,34.51,34.45,34.47,10
20110701|2011-03-03 10:30,3,34.485,34.52,34.485,34.485,5
20110701|2011-03-03 11:00,3,34.455,34.455,34.065,34.2,62
20110701|2011-03-03 11:30,3,34.145,34.395,34.105,34.235,33
20110701|2011-03-03 12:00,3,34.185,34.355,34.185,34.305,28
20110701|2011-03-03 12:30,3,34.33,34.36,34.32,34.345,9
20110701|2011-03-03 13:00,3,34.31,34.315,34.31,34.315,2
20110701|2011-03-03 13:30,3,34.32,34.345,34.265,34.265,4
20110701|2011-03-03 14:00,3,34.225,34.225,34.155,34.225,17
20110701|2011-03-03 14:30,3,34.2,34.2,34.06,34.2,12
20110701|2011-03-03 15:30,3,34.21,34.21,34.21,34.21,4
20110701|2011-03-03 16:00,3,34.21,34.21,34.21,34.21,1
20110701|2011-03-03 18:00,4,34.315,34.45,34.315,34.44,3
20110701|2011-03-03 18:30,4,34.445,34.445,34.41,34.41,9
20110701|2011-03-03 19:00,4,34.415,34.42,34.415,34.42,3
20110701|2011-03-03 19:30,4,34.48,34.51,34.48,34.485,11
20110701|2011-03-03 20:00,4,34.495,34.5,34.395,34.425,7
20110701|2011-03-03 20:30,4,34.43,34.43,34.36,34.36,7
20110701|2011-03-03 21:30,4,34.4,34.4,34.4,34.4,2
20110701|2011-03-03 22:30,4,34.405,34.45,34.405,34.45,2
20110701|2011-03-03 23:30,4,34.49,34.49,34.49,34.49,1
20110701|2011-03-04 00:30,4,34.425,34.425,34.425,34.425,1
20110701|2011-03-04 01:00,4,34.39,34.39,34.39,34.39,1
20110701|2011-03-04 02:00,4,34.395,34.395,34.375,34.375,3
20110701|2011-03-04 02:30,4,34.51,34.525,34.51,34.525,2
20110701|2011-03-04 04:30,4,34.495,34.51,34.495,34.5,23
20110701|2011-03-04 05:00,4,34.46,34.46,34.46,34.46,1
20110701|2011-03-04 06:30,4,34.44,34.44,34.44,34.44,1
20110701|2011-03-04 07:00,4,34.5,34.545,34.5,34.545,3
20110701|2011-03-04 07:30,4,34.45,34.715,34.45,34.505,60
20110701|2011-03-04 08:00,4,34.59,34.665,34.585,34.665,14
20110701|2011-03-04 08:30,4,34.7,35.18,34.7,35.075,68
20110701|2011-03-04 09:00,4,35.075,35.285,35.075,35.27,37
20110701|2011-03-04 09:30,4,35.285,35.315,35.17,35.23,35
20110701|2011-03-04 10:00,4,35.16,35.23,35.14,35.23,33
20110701|2011-03-04 10:30,4,35.22,35.29,35.215,35.29,14
20110701|2011-03-04 11:00,4,35.28,35.32,35.2,35.2,18
20110701|2011-03-04 11:30,4,35.19,35.26,35.19,35.23,16
20110701|2011-03-04 12:00,4,35.225,35.4,35.225,35.265,46
20110701|2011-03-04 12:30,4,35.285,35.34,35.275,35.295,25
20110701|2011-03-04 13:00,4,35.285,35.285,35.285,35.285,1
20110701|2011-03-04 13:30,4,35.345,35.45,35.335,35.45,26
20110701|2011-03-04 14:00,4,35.42,35.54,35.42,35.54,12
20110701|2011-03-04 14:30,4,35.515,35.52,35.51,35.51,4
20110701|2011-03-04 15:00,4,35.525,35.575,35.525,35.575,3
20110701|2011-03-04 15:30,4,35.57,35.57,35.57,35.57,1
20110701|2011-03-04 16:00,4,35.63,35.63,35.6,35.63,5
20110701|2011-03-06 17:00,7,35.62,35.62,35.62,35.62,2
20110701|2011-03-06 17:30,7,35.785,35.96,35.785,35.91,8
20110701|2011-03-06 18:00,7,35.925,36.02,35.92,35.925,11
20110701|2011-03-06 18:30,7,35.955,35.975,35.92,35.92,9
20110701|2011-03-06 19:00,7,35.945,35.945,35.945,35.945,1
20110701|2011-03-06 19:30,7,35.935,35.97,35.935,35.97,5
20110701|2011-03-06 20:00,7,35.955,36.22,35.955,36.2,8
20110701|2011-03-06 20:30,7,36.29,36.3,36.27,36.285,18
20110701|2011-03-06 21:00,7,36.335,36.38,36.315,36.38,24
20110701|2011-03-06 21:30,7,36.35,36.35,36.215,36.275,22
20110701|2011-03-06 22:00,7,36.11,36.21,36.095,36.21,4
20110701|2011-03-06 22:30,7,36.185,36.185,36.185,36.185,3
20110701|2011-03-06 23:30,7,36.215,36.215,36.215,36.215,1
20110701|2011-03-07 00:00,7,36.31,36.31,36.31,36.31,1
20110701|2011-03-07 00:30,7,36.29,36.3,36.23,36.295,7
20110701|2011-03-07 01:00,7,36.28,36.28,36.28,36.28,1
20110701|2011-03-07 01:30,7,36.415,36.5,36.4,36.4,10
20110701|2011-03-07 02:00,7,36.4,36.41,36.34,36.34,25
20110701|2011-03-07 02:30,7,36.3,36.3,36.3,36.3,1
20110701|2011-03-07 03:00,7,36.39,36.42,36.39,36.41,12
20110701|2011-03-07 03:30,7,36.415,36.525,36.415,36.48,52
20110701|2011-03-07 04:00,7,36.465,36.485,36.425,36.435,27
20110701|2011-03-07 04:30,7,36.435,36.47,36.425,36.46,22
20110701|2011-03-07 05:00,7,36.475,36.58,36.475,36.55,12
20110701|2011-03-07 05:30,7,36.615,36.615,36.51,36.57,7
20110701|2011-03-07 06:00,7,36.55,36.63,36.55,36.6,9
20110701|2011-03-07 06:30,7,36.665,36.73,36.635,36.695,14
20110701|2011-03-07 07:00,7,36.68,36.68,36.4,36.41,18
20110701|2011-03-07 07:30,7,36.34,36.41,36.325,36.35,12
20110701|2011-03-07 08:00,7,36.535,36.55,36.32,36.395,78
20110701|2011-03-07 08:30,7,36.36,36.37,36.04,36.305,77
20110701|2011-03-07 09:00,7,36.33,36.605,36.33,36.505,29
20110701|2011-03-07 09:30,7,36.55,36.61,36.345,36.345,27
20110701|2011-03-07 10:00,7,36.28,36.36,36.175,36.175,35
20110701|2011-03-07 10:30,7,36.145,36.18,35.88,35.97,108
20110701|2011-03-07 11:00,7,36.035,36.14,35.98,36.14,15
20110701|2011-03-07 11:30,7,36.09,36.215,36.08,36.08,30
20110701|2011-03-07 12:00,7,36.025,36.025,35.825,35.92,28
20110701|2011-03-07 12:30,7,35.95,36.1,35.94,36.04,32
20110701|2011-03-07 13:00,7,36,36.115,35.995,35.995,9
20110701|2011-03-07 13:30,7,36.03,36.03,35.935,35.94,30
20110701|2011-03-07 14:00,7,35.99,36.145,35.99,36.145,35
20110701|2011-03-07 14:30,7,36.075,36.1,36.02,36.1,23
20110701|2011-03-07 15:00,7,36.05,36.05,35.995,36.01,16
20110701|2011-03-07 15:30,7,36.01,36.01,35.87,35.91,11
20110701|2011-03-07 16:00,7,35.905,35.905,35.905,35.905,1
20110701|2011-03-07 17:00,8,35.895,35.91,35.85,35.88,10
20110701|2011-03-07 17:30,8,35.875,35.875,35.865,35.865,5
20110701|2011-03-07 18:00,8,35.855,35.855,35.855,35.855,19
20110701|2011-03-07 18:30,8,35.925,35.925,35.915,35.915,2
20110701|2011-03-07 19:00,8,35.945,35.945,35.93,35.93,3
20110701|2011-03-07 19:30,8,35.72,35.74,35.7,35.73,10
20110701|2011-03-07 20:30,8,35.65,35.72,35.65,35.72,5
20110701|2011-03-07 21:00,8,35.755,35.755,35.755,35.755,1
20110701|2011-03-07 21:30,8,35.815,35.815,35.8,35.8,2
20110701|2011-03-07 22:00,8,35.83,35.885,35.83,35.885,2
20110701|2011-03-07 22:30,8,35.84,35.84,35.84,35.84,2
20110701|2011-03-07 23:00,8,35.85,35.85,35.85,35.85,1
20110701|2011-03-07 23:30,8,35.765,35.765,35.715,35.715,5
20110701|2011-03-08 00:00,8,35.71,35.71,35.595,35.595,2
20110701|2011-03-08 00:30,8,35.605,35.7,35.605,35.69,8
20110701|2011-03-08 01:00,8,35.665,35.665,35.665,35.665,1
20110701|2011-03-08 02:00,8,35.8,35.825,35.8,35.805,13
20110701|2011-03-08 03:00,8,35.92,35.95,35.92,35.93,6
20110701|2011-03-08 03:30,8,35.97,36.18,35.97,36.15,10
20110701|2011-03-08 04:00,8,36.21,36.31,36.17,36.31,13
20110701|2011-03-08 04:30,8,36.35,36.4,36.35,36.4,18
20110701|2011-03-08 05:00,8,36.34,36.35,36.34,36.35,2
20110701|2011-03-08 05:30,8,36.415,36.52,36.415,36.52,15
20110701|2011-03-08 06:00,8,36.39,36.39,36.11,36.11,20
20110701|2011-03-08 06:30,8,36.28,36.285,36.23,36.23,3
20110701|2011-03-08 07:00,8,36.285,36.295,36.07,36.07,36
20110701|2011-03-08 07:30,8,36.08,36.235,36.08,36.235,31
20110701|2011-03-08 08:00,8,36.255,36.255,36.055,36.115,17
20110701|2011-03-08 08:30,8,36,36,35.66,35.725,65
20110701|2011-03-08 09:00,8,35.745,36.01,35.705,36.01,59
20110701|2011-03-08 09:30,8,35.975,35.975,35.87,35.94,10
20110701|2011-03-08 10:00,8,35.94,35.94,35.895,35.935,7
20110701|2011-03-08 10:30,8,35.86,35.92,35.73,35.73,29
20110701|2011-03-08 11:00,8,35.75,35.835,35.745,35.82,48
20110701|2011-03-08 11:30,8,35.88,35.95,35.805,35.81,11
20110701|2011-03-08 12:00,8,35.76,35.77,35.65,35.77,49
20110701|2011-03-08 12:30,8,35.77,35.77,35.705,35.705,4
20110701|2011-03-08 13:00,8,35.805,35.815,35.765,35.805,12
20110701|2011-03-08 13:30,8,35.87,35.905,35.87,35.905,9
20110701|2011-03-08 14:00,8,35.95,36.115,35.95,36.1,20
20110701|2011-03-08 14:30,8,36.07,36.1,36.07,36.1,2
20110701|2011-03-08 15:00,8,36.05,36.05,35.97,35.97,13
20110701|2011-03-08 16:00,8,36.05,36.05,36.05,36.05,2
20110701|2011-03-08 17:00,9,36.02,36.02,36.02,36.02,2
20110701|2011-03-08 18:00,9,36.09,36.09,36.085,36.085,6
20110701|2011-03-08 18:30,9,36,36,36,36,1
20110701|2011-03-08 19:00,9,36.03,36.03,36.03,36.03,1
20110701|2011-03-08 19:30,9,36.115,36.15,36.1,36.15,7
20110701|2011-03-08 20:30,9,36.135,36.135,36.05,36.05,11
20110701|2011-03-08 21:30,9,36.04,36.04,35.88,35.88,11
20110701|2011-03-08 23:00,9,35.88,35.88,35.88,35.88,1
20110701|2011-03-08 23:30,9,35.83,35.9,35.83,35.9,7
20110701|2011-03-09 00:00,9,35.865,35.96,35.865,35.96,2
20110701|2011-03-09 01:30,9,35.92,35.92,35.92,35.92,11
20110701|2011-03-09 02:00,9,35.94,35.94,35.94,35.94,1
20110701|2011-03-09 02:30,9,35.89,35.91,35.89,35.91,3
20110701|2011-03-09 03:00,9,35.905,35.905,35.905,35.905,2
20110701|2011-03-09 03:30,9,36.05,36.105,36.05,36.105,2
20110701|2011-03-09 04:00,9,36.12,36.24,36.12,36.24,7
20110701|2011-03-09 04:30,9,36.21,36.21,36.14,36.14,4
20110701|2011-03-09 05:30,9,36.16,36.215,36.16,36.2,6
20110701|2011-03-09 06:00,9,36.3,36.3,36.19,36.275,22
20110701|2011-03-09 06:30,9,36.265,36.265,36.165,36.165,2
20110701|2011-03-09 07:00,9,36.195,36.375,36.19,36.345,19
20110701|2011-03-09 07:30,9,36.38,36.38,36.33,36.345,12
20110701|2011-03-09 08:00,9,36.35,36.43,36.35,36.43,12
20110701|2011-03-09 08:30,9,36.265,36.265,35.93,35.93,79
20110701|2011-03-09 09:00,9,35.94,36.22,35.94,36.22,21
20110701|2011-03-09 09:30,9,36.235,36.25,36.075,36.105,16
20110701|2011-03-09 10:00,9,36.15,36.15,35.765,35.765,48
20110701|2011-03-09 10:30,9,35.765,35.9,35.64,35.9,28
20110701|2011-03-09 11:00,9,35.9,36,35.885,36,11
20110701|2011-03-09 11:30,9,35.96,35.97,35.875,35.97,7
20110701|2011-03-09 12:00,9,35.935,36.07,35.935,36.05,55
20110701|2011-03-09 12:30,9,36.06,36.25,36.04,36.18,30
20110701|2011-03-09 13:00,9,36.205,36.205,36.075,36.075,9
20110701|2011-03-09 13:30,9,36.17,36.17,36.095,36.1,8
20110701|2011-03-09 14:00,9,36.03,36.03,36.03,36.03,1
20110701|2011-03-09 14:30,9,36.14,36.14,36.14,36.14,1
20110701|2011-03-09 15:00,9,36.09,36.1,36.09,36.1,2
20110701|2011-03-09 18:30,10,35.955,35.955,35.92,35.92,2
20110701|2011-03-09 19:30,10,35.945,35.945,35.945,35.945,2
20110701|2011-03-09 20:30,10,36.01,36.01,36.01,36.01,1
20110701|2011-03-09 22:30,10,36.09,36.09,36.07,36.07,2
20110701|2011-03-09 23:00,10,36.125,36.125,36.125,36.125,1
20110701|2011-03-09 23:30,10,36.105,36.11,36.105,36.11,2
20110701|2011-03-10 00:00,10,36.075,36.075,36.075,36.075,1
20110701|2011-03-10 00:30,10,36.08,36.17,36.08,36.17,6
20110701|2011-03-10 01:00,10,36.1,36.1,36.09,36.09,7
20110701|2011-03-10 01:30,10,35.84,35.86,35.84,35.86,5
20110701|2011-03-10 02:00,10,35.86,35.88,35.75,35.75,19
20110701|2011-03-10 02:30,10,35.78,35.855,35.7,35.7,11
20110701|2011-03-10 03:00,10,35.76,35.76,35.76,35.76,1
20110701|2011-03-10 03:30,10,35.8,35.8,35.79,35.79,4
20110701|2011-03-10 04:00,10,35.665,35.76,35.635,35.75,24
20110701|2011-03-10 04:30,10,35.75,35.76,35.655,35.655,7
20110701|2011-03-10 05:00,10,35.625,35.625,35.345,35.345,18
20110701|2011-03-10 05:30,10,35.34,35.385,35.2,35.2,20
20110701|2011-03-10 06:00,10,35.17,35.35,35.085,35.3,31
20110701|2011-03-10 06:30,10,35.325,35.325,35.15,35.255,4
20110701|2011-03-10 07:00,10,35.3,35.3,35.17,35.26,8
20110701|2011-03-10 07:30,10,35.295,35.43,35.29,35.29,26
20110701|2011-03-10 08:00,10,35.335,35.39,35.315,35.315,8
20110701|2011-03-10 08:30,10,35.175,35.175,34.885,35.1,39
20110701|2011-03-10 09:00,10,35.08,35.15,34.95,35.025,27
20110701|2011-03-10 09:30,10,34.98,34.98,34.675,34.915,178
20110701|2011-03-10 10:00,10,34.9,35.08,34.885,35,41
20110701|2011-03-10 10:30,10,34.99,34.99,34.785,34.955,47
20110701|2011-03-10 11:00,10,34.865,34.875,34.83,34.875,13
20110701|2011-03-10 11:30,10,34.865,34.89,34.8,34.89,27
20110701|2011-03-10 12:00,10,34.92,35.25,34.92,35.25,47
20110701|2011-03-10 12:30,10,35.26,35.28,35.215,35.22,8
20110701|2011-03-10 13:00,10,35.28,35.28,35.215,35.265,5
20110701|2011-03-10 13:30,10,35.27,35.38,35.27,35.365,31
20110701|2011-03-10 14:00,10,35.36,35.36,35.22,35.22,6
20110701|2011-03-10 14:30,10,35.2,35.2,35.11,35.185,11
20110701|2011-03-10 15:00,10,35.2,35.3,35.2,35.3,4
20110701|2011-03-10 17:00,11,35.225,35.29,35.225,35.29,2
20110701|2011-03-10 17:30,11,35.29,35.29,35.29,35.29,1
20110701|2011-03-10 18:00,11,35.365,35.365,35.365,35.365,1
20110701|2011-03-10 18:30,11,35.345,35.35,35.305,35.305,5
20110701|2011-03-10 19:30,11,35.36,35.38,35.36,35.38,3
20110701|2011-03-10 20:00,11,35.395,35.46,35.395,35.46,5
20110701|2011-03-10 20:30,11,35.48,35.48,35.395,35.415,56
20110701|2011-03-10 21:00,11,35.4,35.4,35.34,35.34,6
20110701|2011-03-10 21:30,11,35.365,35.365,35.365,35.365,1
20110701|2011-03-10 22:00,11,35.34,35.34,35.335,35.335,2
20110701|2011-03-10 22:30,11,35.205,35.21,35.205,35.21,5
20110701|2011-03-10 23:00,11,35.12,35.12,35.11,35.11,5
20110701|2011-03-10 23:30,11,35.12,35.12,35.08,35.08,3
20110701|2011-03-11 00:00,11,35.19,35.19,35.115,35.115,10
20110701|2011-03-11 00:30,11,35.17,35.17,35.07,35.07,3
20110701|2011-03-11 01:00,11,35.19,35.285,35.185,35.285,11
20110701|2011-03-11 01:30,11,35.34,35.36,35.125,35.125,8
20110701|2011-03-11 02:00,11,35.26,35.26,35.26,35.26,1
20110701|2011-03-11 02:30,11,35.28,35.28,35.08,35.08,13
20110701|2011-03-11 03:00,11,35.17,35.175,35.17,35.17,7
20110701|2011-03-11 03:30,11,35.095,35.115,34.57,34.62,69
20110701|2011-03-11 04:00,11,34.59,34.59,34.41,34.51,16
20110701|2011-03-11 04:30,11,34.47,34.58,34.415,34.52,38
20110701|2011-03-11 05:00,11,34.525,34.535,34.24,34.25,17
20110701|2011-03-11 05:30,11,34.18,34.19,34.07,34.145,19
20110701|2011-03-11 06:00,11,34.07,34.225,34.07,34.225,79
20110701|2011-03-11 06:30,11,34.28,34.465,34.28,34.465,24
20110701|2011-03-11 07:00,11,34.49,34.575,34.4,34.54,27
20110701|2011-03-11 07:30,11,34.57,34.7,34.475,34.665,37
20110701|2011-03-11 08:00,11,34.605,34.615,34.19,34.19,26
20110701|2011-03-11 08:30,11,34.17,34.65,34.17,34.55,36
20110701|2011-03-11 09:00,11,34.635,34.905,34.55,34.87,51
20110701|2011-03-11 09:30,11,34.865,34.99,34.825,34.905,26
20110701|2011-03-11 10:00,11,34.89,35.205,34.89,35.185,58
20110701|2011-03-11 10:30,11,35.155,35.79,35.1,35.79,111
20110701|2011-03-11 11:00,11,35.8,35.87,35.655,35.85,64
20110701|2011-03-11 11:30,11,35.825,36,35.715,35.83,39
20110701|2011-03-11 12:00,11,35.9,36,35.83,35.985,54
20110701|2011-03-11 12:30,11,36.005,36.15,35.985,35.985,41
20110701|2011-03-11 13:00,11,36.02,36.065,35.925,36.04,14
20110701|2011-03-11 13:30,11,36.01,36.06,35.91,35.925,12
20110701|2011-03-11 14:00,11,35.9,35.9,35.8,35.89,26
20110701|2011-03-11 14:30,11,35.95,35.95,35.865,35.865,3
20110701|2011-03-11 15:00,11,35.88,35.905,35.875,35.905,3
20110701|2011-03-11 15:30,11,35.9,35.9,35.9,35.9,1
20110701|2011-03-11 16:00,11,35.91,35.91,35.91,35.91,2
20110701|2011-03-13 17:00,14,35.975,36.365,35.97,36.365,25
20110701|2011-03-13 17:30,14,36.34,36.5,36.33,36.5,15
20110701|2011-03-13 18:00,14,36.395,36.4,36.205,36.255,21
20110701|2011-03-13 18:30,14,36.285,36.36,36.24,36.26,13
20110701|2011-03-13 19:00,14,36.315,36.355,36.285,36.325,11
20110701|2011-03-13 19:30,14,36.405,36.44,36.38,36.44,4
20110701|2011-03-13 20:00,14,36.4,36.4,36.3,36.355,7
20110701|2011-03-13 20:30,14,36.34,36.34,36.08,36.08,10
20110701|2011-03-13 21:00,14,36.095,36.095,35.71,35.925,27
20110701|2011-03-13 21:30,14,35.765,35.765,35.76,35.76,2
20110701|2011-03-13 22:30,14,35.8,35.8,35.775,35.775,3
20110701|2011-03-13 23:00,14,35.82,35.82,35.805,35.805,2
20110701|2011-03-13 23:30,14,35.655,35.695,35.605,35.685,15
20110701|2011-03-14 00:00,14,35.86,35.86,35.81,35.81,4
20110701|2011-03-14 00:30,14,35.785,35.88,35.785,35.88,3
20110701|2011-03-14 01:00,14,35.9,35.905,35.9,35.905,5
20110701|2011-03-14 01:30,14,35.835,35.835,35.835,35.835,1
20110701|2011-03-14 02:00,14,35.82,35.935,35.82,35.92,5
20110701|2011-03-14 02:30,14,35.945,36.055,35.945,36.055,9
20110701|2011-03-14 03:00,14,36.045,36.045,35.725,35.725,6
20110701|2011-03-14 03:30,14,35.725,35.8,35.725,35.8,3
20110701|2011-03-14 04:00,14,35.775,35.84,35.775,35.8,9
20110701|2011-03-14 04:30,14,35.815,35.815,35.815,35.815,1
20110701|2011-03-14 05:30,14,35.805,35.805,35.79,35.79,4
20110701|2011-03-14 06:00,14,36.025,36.025,35.965,35.98,9
20110701|2011-03-14 06:30,14,36.045,36.12,36.03,36.11,5
20110701|2011-03-14 07:00,14,36.2,36.2,35.865,35.905,51
20110701|2011-03-14 07:30,14,35.915,36.02,35.915,36.02,8
20110701|2011-03-14 08:00,14,35.95,36.095,35.94,35.995,10
20110701|2011-03-14 08:30,14,36.09,36.265,36.09,36.145,52
20110701|2011-03-14 09:00,14,36.05,36.055,35.925,35.925,11
20110701|2011-03-14 09:30,14,35.915,35.95,35.72,35.72,37
20110701|2011-03-14 10:00,14,35.72,36.02,35.7,36.02,26
20110701|2011-03-14 10:30,14,35.985,36.12,35.985,36.08,9
20110701|2011-03-14 11:00,14,36.12,36.165,35.94,35.95,15
20110701|2011-03-14 11:30,14,35.97,36.01,35.785,35.83,22
20110701|2011-03-14 12:00,14,35.92,35.96,35.835,35.835,29
20110701|2011-03-14 12:30,14,35.88,35.925,35.87,35.925,39
20110701|2011-03-14 13:00,14,35.92,35.92,35.85,35.895,26
20110701|2011-03-14 14:00,14,35.925,35.925,35.925,35.925,1
20110701|2011-03-14 15:00,14,35.86,35.86,35.86,35.86,1
20110701|2011-03-14 15:30,14,35.89,35.91,35.885,35.885,6
20110701|2011-03-14 16:00,14,35.92,35.92,35.92,35.92,1
20110701|2011-03-14 18:00,15,35.87,35.89,35.87,35.89,3
20110701|2011-03-14 19:00,15,35.81,35.81,35.81,35.81,2
20110701|2011-03-14 20:00,15,35.72,35.72,35.72,35.72,12
20110701|2011-03-14 20:30,15,35.775,35.775,35.775,35.775,1
20110701|2011-03-14 21:00,15,35.775,35.845,35.67,35.67,7
20110701|2011-03-14 21:30,15,35.7,35.71,35.62,35.71,9
20110701|2011-03-14 22:00,15,35.655,35.75,35.655,35.73,8
20110701|2011-03-14 22:30,15,35.72,35.72,35.29,35.4,42
20110701|2011-03-14 23:00,15,35.425,35.425,34.645,34.955,136
20110701|2011-03-14 23:30,15,34.965,35.08,34.965,35,32
20110701|2011-03-15 00:00,15,35.045,35.17,35.03,35.17,12
20110701|2011-03-15 00:30,15,35.13,35.195,35.12,35.195,7
20110701|2011-03-15 01:00,15,35.13,35.18,35.13,35.16,18
20110701|2011-03-15 01:30,15,35.12,35.29,35.12,35.29,9
20110701|2011-03-15 02:00,15,35.215,35.215,35.215,35.215,1
20110701|2011-03-15 02:30,15,35.225,35.245,35.225,35.245,2
20110701|2011-03-15 03:00,15,35.225,35.225,35.225,35.225,1
20110701|2011-03-15 03:30,15,35.275,35.33,35.275,35.3,14
20110701|2011-03-15 04:00,15,35.14,35.14,34.7,34.73,41
20110701|2011-03-15 04:30,15,34.85,34.85,34.805,34.805,3
20110701|2011-03-15 05:00,15,34.64,34.725,34.595,34.65,14
20110701|2011-03-15 05:30,15,34.7,34.7,34.65,34.68,14
20110701|2011-03-15 06:00,15,34.71,34.94,34.68,34.8,22
20110701|2011-03-15 06:30,15,34.73,34.81,34.25,34.25,30
20110701|2011-03-15 07:00,15,34.265,34.265,33.68,33.75,102
20110701|2011-03-15 07:30,15,33.705,34.035,33.615,34.035,101
20110701|2011-03-15 08:00,15,34.025,34.155,33.945,33.945,47
20110701|2011-03-15 08:30,15,33.885,34.225,33.875,34.01,52
20110701|2011-03-15 09:00,15,34.07,34.345,34.07,34.345,43
20110701|2011-03-15 09:30,15,34.375,34.75,34.375,34.75,37
20110701|2011-03-15 10:00,15,34.75,34.765,34.55,34.655,30
20110701|2011-03-15 10:30,15,34.685,34.685,34.375,34.39,23
20110701|2011-03-15 11:00,15,34.39,34.595,34.39,34.525,28
20110701|2011-03-15 11:30,15,34.53,34.56,34.27,34.285,18
20110701|2011-03-15 12:00,15,34.2,34.225,34.09,34.17,55
20110701|2011-03-15 12:30,15,34.195,34.41,34.195,34.405,42
20110701|2011-03-15 13:00,15,34.375,34.375,34.275,34.315,8
20110701|2011-03-15 13:30,15,34.35,34.375,34.28,34.375,105
20110701|2011-03-15 14:00,15,34.32,34.6,34.31,34.6,111
20110701|2011-03-15 14:30,15,34.615,34.62,34.415,34.54,16
20110701|2011-03-15 15:00,15,34.435,34.435,34.4,34.42,10
20110701|2011-03-15 15:30,15,34.305,34.305,34.13,34.22,19
20110701|2011-03-15 17:30,16,34.22,34.22,34.22,34.22,1
20110701|2011-03-15 18:00,16,34.2,34.205,34.2,34.205,2
20110701|2011-03-15 18:30,16,34.3,34.3,34.3,34.3,1
20110701|2011-03-15 19:30,16,34.3,34.3,34.3,34.3,1
20110701|2011-03-15 20:00,16,34.38,34.38,34.38,34.38,4
20110701|2011-03-15 21:00,16,34.345,34.345,34.3,34.3,3
20110701|2011-03-15 21:30,16,34.315,34.315,34.315,34.315,1
20110701|2011-03-15 22:00,16,34.165,34.165,33.97,33.97,12
20110701|2011-03-15 22:30,16,33.98,34.085,33.98,34.085,3
20110701|2011-03-15 23:00,16,34.05,34.07,34.045,34.07,3
20110701|2011-03-15 23:30,16,34.12,34.3,34.12,34.25,3
20110701|2011-03-16 00:00,16,34.23,34.23,34.1,34.17,6
20110701|2011-03-16 00:30,16,34.145,34.205,34.145,34.2,7
20110701|2011-03-16 01:00,16,34.255,34.255,34.255,34.255,1
20110701|2011-03-16 01:30,16,34.44,34.44,34.4,34.415,4
20110701|2011-03-16 02:00,16,34.42,34.455,34.375,34.44,50
20110701|2011-03-16 02:30,16,34.39,34.39,34.365,34.365,2
20110701|2011-03-16 03:00,16,34.325,34.37,34.32,34.36,4
20110701|2011-03-16 03:30,16,34.415,34.42,34.4,34.4,3
20110701|2011-03-16 04:00,16,34.415,34.415,34.415,34.415,12
20110701|2011-03-16 04:30,16,34.35,34.355,34.35,34.355,2
20110701|2011-03-16 05:00,16,34.315,34.325,34.155,34.325,8
20110701|2011-03-16 05:30,16,34.305,34.405,34.305,34.4,5
20110701|2011-03-16 06:00,16,34.4,34.4,34.4,34.4,2
20110701|2011-03-16 06:30,16,34.39,34.68,34.385,34.615,26
20110701|2011-03-16 07:00,16,34.67,34.77,34.65,34.665,90
20110701|2011-03-16 07:30,16,34.69,34.69,34.58,34.65,44
20110701|2011-03-16 08:00,16,34.675,34.695,34.58,34.58,8
20110701|2011-03-16 08:30,16,34.57,34.89,34.555,34.845,77
20110701|2011-03-16 09:00,16,34.85,34.98,34.83,34.915,81
20110701|2011-03-16 09:30,16,34.935,35.075,34.86,34.86,32
20110701|2011-03-16 10:00,16,34.83,34.84,34.455,34.82,56
20110701|2011-03-16 10:30,16,34.915,34.915,34.635,34.66,12
20110701|2011-03-16 11:00,16,34.65,34.65,34.465,34.58,19
20110701|2011-03-16 11:30,16,34.625,34.64,34.44,34.605,20
20110701|2011-03-16 12:00,16,34.655,34.68,34.47,34.475,37
20110701|2011-03-16 12:30,16,34.415,34.44,34.27,34.335,54
20110701|2011-03-16 13:00,16,34.2,34.23,33.875,34.175,131
20110701|2011-03-16 13:30,16,34.16,34.34,34.125,34.335,42
20110701|2011-03-16 14:00,16,34.28,34.28,34.1,34.165,25
20110701|2011-03-16 14:30,16,34.175,34.24,34.175,34.215,9
20110701|2011-03-16 15:00,16,34.19,34.205,34.19,34.205,4
20110701|2011-03-16 16:00,16,34.23,34.26,34.23,34.26,5
20110701|2011-03-16 17:00,17,34.13,34.13,33.775,33.905,38
20110701|2011-03-16 17:30,17,33.95,34.03,33.88,33.88,7
20110701|2011-03-16 18:00,17,33.93,33.93,33.825,33.825,3
20110701|2011-03-16 18:30,17,33.75,33.85,33.745,33.82,8
20110701|2011-03-16 19:00,17,33.825,34.04,33.825,34.04,11
20110701|2011-03-16 19:30,17,34.03,34.03,33.97,33.97,4
20110701|2011-03-16 20:00,17,34,34.075,33.965,33.965,7
20110701|2011-03-16 20:30,17,33.86,33.86,33.68,33.75,21
20110701|2011-03-16 21:00,17,33.78,33.905,33.78,33.84,10
20110701|2011-03-16 21:30,17,33.865,33.865,33.83,33.83,30
20110701|2011-03-16 22:00,17,33.835,33.835,33.755,33.82,61
20110701|2011-03-16 22:30,17,33.81,33.96,33.805,33.96,4
20110701|2011-03-16 23:00,17,33.98,33.98,33.98,33.98,1
20110701|2011-03-16 23:30,17,34,34.13,34,34.13,9
20110701|2011-03-17 00:30,17,34.05,34.05,34.05,34.05,2
20110701|2011-03-17 01:00,17,34.085,34.085,34.08,34.08,10
20110701|2011-03-17 01:30,17,34.055,34.055,34.01,34.01,7
20110701|2011-03-17 02:00,17,34.01,34.215,34.01,34.205,32
20110701|2011-03-17 02:30,17,34.28,34.3,34.23,34.23,4
20110701|2011-03-17 03:00,17,34.21,34.21,34.21,34.21,8
20110701|2011-03-17 03:30,17,34.375,34.4,34.375,34.4,6
20110701|2011-03-17 04:00,17,34.39,34.39,34.355,34.355,2
20110701|2011-03-17 04:30,17,34.45,34.49,34.41,34.49,9
20110701|2011-03-17 05:00,17,34.56,34.615,34.52,34.52,21
20110701|2011-03-17 05:30,17,34.55,34.55,34.505,34.505,6
20110701|2011-03-17 06:00,17,34.475,34.475,34.46,34.46,3
20110701|2011-03-17 06:30,17,34.425,34.52,34.42,34.52,8
20110701|2011-03-17 07:00,17,34.485,34.535,34.485,34.535,2
20110701|2011-03-17 07:30,17,34.44,34.5,34.265,34.4,25
20110701|2011-03-17 08:00,17,34.49,34.505,34.31,34.375,43
20110701|2011-03-17 08:30,17,34.28,34.42,34.19,34.41,18
20110701|2011-03-17 09:00,17,34.475,34.67,34.43,34.655,24
20110701|2011-03-17 09:30,17,34.58,34.63,34.49,34.625,27
20110701|2011-03-17 10:00,17,34.635,34.635,34.33,34.4,17
20110701|2011-03-17 10:30,17,34.26,34.355,34.245,34.3,25
20110701|2011-03-17 11:00,17,34.31,34.405,34.275,34.39,22
20110701|2011-03-17 11:30,17,34.325,34.325,34.07,34.085,79
20110701|2011-03-17 12:00,17,34.1,34.285,34.1,34.28,51
20110701|2011-03-17 12:30,17,34.3,34.3,34.26,34.26,14
20110701|2011-03-17 13:00,17,34.33,34.39,34.28,34.34,11
20110701|2011-03-17 13:30,17,34.365,34.48,34.365,34.455,6
20110701|2011-03-17 14:00,17,34.37,34.37,34.355,34.355,2
20110701|2011-03-17 14:30,17,34.355,34.37,34.355,34.37,2
20110701|2011-03-17 15:30,17,34.32,34.32,34.25,34.25,3
20110701|2011-03-17 16:00,17,34.25,34.25,34.25,34.25,1
20110701|2011-03-17 17:00,18,34.28,34.28,34.28,34.28,1
20110701|2011-03-17 17:30,18,34.55,34.605,34.495,34.495,52
20110701|2011-03-17 18:00,18,34.485,34.49,34.485,34.49,2
20110701|2011-03-17 19:00,18,34.65,34.65,34.5,34.5,3
20110701|2011-03-17 19:30,18,34.65,34.65,34.6,34.6,3
20110701|2011-03-17 20:00,18,34.625,34.77,34.625,34.695,14
20110701|2011-03-17 20:30,18,34.79,34.79,34.73,34.73,3
20110701|2011-03-17 21:00,18,34.765,34.765,34.765,34.765,1
20110701|2011-03-17 21:30,18,34.7,34.7,34.7,34.7,1
20110701|2011-03-17 22:00,18,34.77,34.83,34.77,34.83,2
20110701|2011-03-17 22:30,18,34.89,34.89,34.86,34.86,7
20110701|2011-03-17 23:00,18,34.84,34.84,34.84,34.84,1
20110701|2011-03-17 23:30,18,34.81,34.84,34.755,34.84,9
20110701|2011-03-18 00:00,18,34.83,34.85,34.83,34.85,6
20110701|2011-03-18 00:30,18,34.75,34.75,34.75,34.75,2
20110701|2011-03-18 01:00,18,34.79,34.845,34.79,34.845,2
20110701|2011-03-18 01:30,18,34.77,34.77,34.77,34.77,9
20110701|2011-03-18 02:00,18,34.8,34.925,34.8,34.915,39
20110701|2011-03-18 02:30,18,34.865,34.865,34.865,34.865,1
20110701|2011-03-18 03:00,18,34.885,34.935,34.885,34.905,6
20110701|2011-03-18 03:30,18,34.95,34.95,34.85,34.85,25
20110701|2011-03-18 04:00,18,34.72,34.72,34.71,34.71,2
20110701|2011-03-18 04:30,18,34.805,34.88,34.805,34.88,4
20110701|2011-03-18 05:00,18,34.925,34.93,34.79,34.855,15
20110701|2011-03-18 05:30,18,34.8,34.92,34.78,34.92,13
20110701|2011-03-18 06:00,18,34.8,34.87,34.8,34.87,12
20110701|2011-03-18 06:30,18,34.82,35.05,34.82,34.995,21
20110701|2011-03-18 07:00,18,35.09,35.335,35.09,35.255,125
20110701|2011-03-18 07:30,18,35.325,35.4,34.975,35.05,100
20110701|2011-03-18 08:00,18,35.095,35.095,34.88,34.95,40
20110701|2011-03-18 08:30,18,34.94,35.125,34.92,35.06,22
20110701|2011-03-18 09:00,18,35.12,35.285,35.105,35.285,40
20110701|2011-03-18 09:30,18,35.265,35.265,35.11,35.165,15
20110701|2011-03-18 10:00,18,35.18,35.2,35,35.08,25
20110701|2011-03-18 10:30,18,35.045,35.085,35.045,35.06,6
20110701|2011-03-18 11:00,18,35.115,35.175,35.115,35.14,4
20110701|2011-03-18 11:30,18,35.095,35.15,35.095,35.115,31
20110701|2011-03-18 12:00,18,35.095,35.095,34.965,35.075,141
20110701|2011-03-18 12:30,18,35.04,35.14,35.04,35.13,10
20110701|2011-03-18 13:30,18,35.115,35.13,35.115,35.125,4
20110701|2011-03-18 14:00,18,35.06,35.085,35.05,35.085,9
20110701|2011-03-18 14:30,18,35.115,35.135,35.11,35.135,10
20110701|2011-03-18 15:00,18,35.22,35.3,35.22,35.3,3
20110701|2011-03-18 16:00,18,35.27,35.27,35.27,35.27,1
20110701|2011-03-20 17:00,21,35.44,35.74,35.44,35.715,27
20110701|2011-03-20 17:30,21,35.71,35.74,35.65,35.65,11
20110701|2011-03-20 18:00,21,35.75,35.75,35.665,35.665,4
20110701|2011-03-20 18:30,21,35.72,35.755,35.72,35.725,4
20110701|2011-03-20 19:00,21,35.81,35.84,35.805,35.84,6
20110701|2011-03-20 19:30,21,35.845,35.85,35.845,35.85,3
20110701|2011-03-20 20:00,21,35.84,35.875,35.79,35.875,19
20110701|2011-03-20 21:00,21,35.925,35.985,35.92,35.955,39
20110701|2011-03-20 21:30,21,35.9,35.9,35.805,35.805,4
20110701|2011-03-20 22:00,21,35.895,35.895,35.84,35.845,3
20110701|2011-03-20 22:30,21,35.915,35.915,35.84,35.84,2
20110701|2011-03-20 23:00,21,35.87,35.88,35.785,35.785,7
20110701|2011-03-20 23:30,21,35.8,35.8,35.71,35.71,7
20110701|2011-03-21 00:00,21,35.75,35.75,35.75,35.75,1
20110701|2011-03-21 00:30,21,35.78,35.78,35.735,35.735,2
20110701|2011-03-21 01:00,21,35.8,35.84,35.8,35.84,2
20110701|2011-03-21 02:00,21,35.825,35.87,35.825,35.84,5
20110701|2011-03-21 02:30,21,35.8,35.8,35.745,35.745,2
20110701|2011-03-21 03:00,21,35.735,35.735,35.715,35.715,3
20110701|2011-03-21 03:30,21,35.7,35.765,35.7,35.765,14
20110701|2011-03-21 04:30,21,35.795,35.795,35.795,35.795,10
20110701|2011-03-21 05:00,21,35.855,35.855,35.855,35.855,1
20110701|2011-03-21 05:30,21,35.84,35.885,35.84,35.885,3
20110701|2011-03-21 06:00,21,35.935,36.005,35.935,35.96,14
20110701|2011-03-21 06:30,21,35.985,36.16,35.985,36.16,22
20110701|2011-03-21 07:00,21,36.165,36.175,36.01,36.085,26
20110701|2011-03-21 07:30,21,36.07,36.09,35.99,36,20
20110701|2011-03-21 08:00,21,36.055,36.055,35.84,35.84,45
20110701|2011-03-21 08:30,21,35.83,35.92,35.79,35.845,35
20110701|2011-03-21 09:00,21,35.945,36.05,35.87,35.875,33
20110701|2011-03-21 09:30,21,35.905,35.935,35.88,35.935,12
20110701|2011-03-21 10:00,21,36,36.15,35.92,35.975,54
20110701|2011-03-21 10:30,21,35.995,36.04,35.97,36.04,12
20110701|2011-03-21 11:00,21,36.1,36.115,36.03,36.075,16
20110701|2011-03-21 11:30,21,36.07,36.08,35.95,35.96,47
20110701|2011-03-21 12:00,21,35.94,36.04,35.93,35.995,36
20110701|2011-03-21 12:30,21,36.005,36.08,36.005,36.08,9
20110701|2011-03-21 13:00,21,36.085,36.085,36.035,36.035,5
20110701|2011-03-21 13:30,21,36.105,36.155,36.105,36.125,8
20110701|2011-03-21 14:00,21,36.11,36.14,36.08,36.08,12
20110701|2011-03-21 14:30,21,36.195,36.27,36.15,36.15,6
20110701|2011-03-21 15:00,21,36.15,36.15,36.135,36.135,6
20110701|2011-03-21 15:30,21,36.135,36.135,36.11,36.11,2
20110701|2011-03-21 17:00,22,36.13,36.13,36.13,36.13,1
20110701|2011-03-21 17:30,22,36.1,36.1,36.1,36.1,1
20110701|2011-03-21 18:30,22,36.07,36.1,36.07,36.1,6
20110701|2011-03-21 19:30,22,36.17,36.17,36.17,36.17,1
20110701|2011-03-21 20:00,22,36.2,36.2,36.2,36.2,1
20110701|2011-03-21 20:30,22,36.205,36.335,36.205,36.335,4
20110701|2011-03-21 21:00,22,36.285,36.285,36.275,36.275,4
20110701|2011-03-21 21:30,22,36.3,36.3,36.28,36.28,12
20110701|2011-03-21 22:00,22,36.28,36.28,36.28,36.28,1
20110701|2011-03-21 23:00,22,36.21,36.21,36.21,36.21,1
20110701|2011-03-21 23:30,22,36.195,36.195,36.155,36.155,5
20110701|2011-03-22 00:00,22,36.16,36.16,36.16,36.16,1
20110701|2011-03-22 01:30,22,36.07,36.07,35.96,35.96,9
20110701|2011-03-22 02:00,22,36.005,36.005,36.005,36.005,1
20110701|2011-03-22 02:30,22,36.07,36.07,36.025,36.025,3
20110701|2011-03-22 03:00,22,36.11,36.11,36.11,36.11,1
20110701|2011-03-22 03:30,22,36.2,36.335,36.2,36.275,17
20110701|2011-03-22 04:00,22,36.26,36.26,36.205,36.215,5
20110701|2011-03-22 04:30,22,36.205,36.205,36.17,36.17,10
20110701|2011-03-22 05:00,22,36.1,36.1,36.1,36.1,1
20110701|2011-03-22 05:30,22,36.02,36.11,35.995,35.995,21
20110701|2011-03-22 06:00,22,36.105,36.105,36.105,36.105,1
20110701|2011-03-22 06:30,22,36.095,36.095,35.96,35.96,5
20110701|2011-03-22 07:00,22,35.965,35.99,35.85,35.915,51
20110701|2011-03-22 07:30,22,35.94,35.94,35.89,35.915,7
20110701|2011-03-22 08:00,22,35.855,35.905,35.795,35.905,65
20110701|2011-03-22 08:30,22,35.95,36.13,35.95,36.105,87
20110701|2011-03-22 09:00,22,36.13,36.39,36.105,36.36,212
20110701|2011-03-22 09:30,22,36.35,36.47,36.35,36.37,65
20110701|2011-03-22 10:00,22,36.36,36.425,36.28,36.3,48
20110701|2011-03-22 10:30,22,36.235,36.33,36.235,36.285,29
20110701|2011-03-22 11:00,22,36.29,36.43,36.28,36.43,23
20110701|2011-03-22 11:30,22,36.405,36.45,36.265,36.275,16
20110701|2011-03-22 12:00,22,36.28,36.405,36.185,36.405,67
20110701|2011-03-22 12:30,22,36.36,36.36,36.285,36.285,13
20110701|2011-03-22 13:00,22,36.35,36.35,36.265,36.28,9
20110701|2011-03-22 13:30,22,36.305,36.425,36.305,36.385,22
20110701|2011-03-22 14:00,22,36.39,36.4,36.39,36.395,52
20110701|2011-03-22 14:30,22,36.4,36.4,36.385,36.4,13
20110701|2011-03-22 15:00,22,36.405,36.415,36.405,36.415,2
20110701|2011-03-22 15:30,22,36.425,36.425,36.425,36.425,1
20110701|2011-03-22 17:30,23,36.45,36.45,36.42,36.42,4
20110701|2011-03-22 18:30,23,36.35,36.355,36.35,36.355,5
20110701|2011-03-22 19:00,23,36.25,36.25,36.245,36.245,2
20110701|2011-03-22 19:30,23,36.3,36.34,36.3,36.305,14
20110701|2011-03-22 21:00,23,36.33,36.335,36.33,36.335,4
20110701|2011-03-22 21:30,23,36.335,36.335,36.32,36.32,2
20110701|2011-03-22 22:00,23,36.32,36.32,36.32,36.32,1
20110701|2011-03-22 22:30,23,36.225,36.225,36.225,36.225,1
20110701|2011-03-22 23:00,23,36.22,36.22,36.175,36.175,5
20110701|2011-03-22 23:30,23,36.215,36.215,36.215,36.215,1
20110701|2011-03-23 00:00,23,36.285,36.285,36.285,36.285,1
20110701|2011-03-23 00:30,23,36.22,36.22,36.22,36.22,2
20110701|2011-03-23 01:00,23,36.2,36.2,36.2,36.2,2
20110701|2011-03-23 01:30,23,36.265,36.275,36.265,36.275,2
20110701|2011-03-23 02:30,23,36.345,36.355,36.28,36.28,4
20110701|2011-03-23 03:00,23,36.35,36.35,36.345,36.345,2
20110701|2011-03-23 03:30,23,36.35,36.43,36.35,36.43,13
20110701|2011-03-23 04:00,23,36.45,36.45,36.415,36.44,9
20110701|2011-03-23 04:30,23,36.435,36.445,36.43,36.43,3
20110701|2011-03-23 05:00,23,36.45,36.49,36.45,36.49,13
20110701|2011-03-23 05:30,23,36.49,36.645,36.49,36.62,36
20110701|2011-03-23 06:00,23,36.57,36.57,36.57,36.57,1
20110701|2011-03-23 06:30,23,36.595,36.62,36.595,36.615,3
20110701|2011-03-23 07:00,23,36.55,36.6,36.545,36.57,19
20110701|2011-03-23 07:30,23,36.635,36.64,36.505,36.515,13
20110701|2011-03-23 08:00,23,36.495,36.515,36.42,36.5,134
20110701|2011-03-23 08:30,23,36.535,36.595,36.53,36.53,11
20110701|2011-03-23 09:00,23,36.5,36.7,36.47,36.7,25
20110701|2011-03-23 09:30,23,36.695,36.89,36.695,36.875,63
20110701|2011-03-23 10:00,23,36.88,36.88,36.785,36.88,39
20110701|2011-03-23 10:30,23,36.94,36.96,36.885,36.95,60
20110701|2011-03-23 11:00,23,36.97,36.97,36.91,36.945,21
20110701|2011-03-23 11:30,23,36.915,37.215,36.915,37.215,61
20110701|2011-03-23 12:00,23,37.17,37.285,37.165,37.165,51
20110701|2011-03-23 12:30,23,37.2,37.26,37.2,37.205,52
20110701|2011-03-23 13:00,23,37.24,37.24,37.155,37.17,19
20110701|2011-03-23 13:30,23,37.23,37.32,37.21,37.32,9
20110701|2011-03-23 14:00,23,37.32,37.39,37.32,37.37,18
20110701|2011-03-23 14:30,23,37.36,37.4,37.35,37.37,13
20110701|2011-03-23 15:00,23,37.37,37.385,37.325,37.34,16
20110701|2011-03-23 15:30,23,37.33,37.38,37.33,37.38,8
20110701|2011-03-23 16:00,23,37.38,37.45,37.38,37.45,5
20110701|2011-03-23 17:00,24,37.43,37.43,37.34,37.38,8
20110701|2011-03-23 18:00,24,37.39,37.39,37.38,37.38,2
20110701|2011-03-23 18:30,24,37.285,37.285,37.285,37.285,1
20110701|2011-03-23 19:30,24,37.265,37.265,37.265,37.265,4
20110701|2011-03-23 20:00,24,37.3,37.34,37.3,37.335,5
20110701|2011-03-23 20:30,24,37.33,37.33,37.24,37.24,16
20110701|2011-03-23 21:00,24,37.28,37.28,37.28,37.28,1
20110701|2011-03-23 21:30,24,37.31,37.31,37.28,37.28,4
20110701|2011-03-23 22:00,24,37.285,37.285,37.285,37.285,1
20110701|2011-03-23 22:30,24,37.295,37.31,37.295,37.31,7
20110701|2011-03-23 23:30,24,37.335,37.335,37.335,37.335,1
20110701|2011-03-24 00:00,24,37.34,37.34,37.34,37.34,1
20110701|2011-03-24 01:00,24,37.305,37.305,37.3,37.305,20
20110701|2011-03-24 02:00,24,37.25,37.26,37.21,37.26,5
20110701|2011-03-24 03:00,24,37.35,37.625,37.32,37.505,29
20110701|2011-03-24 03:30,24,37.52,37.525,37.505,37.525,3
20110701|2011-03-24 04:00,24,37.575,37.65,37.575,37.605,4
20110701|2011-03-24 04:30,24,37.645,37.645,37.555,37.565,6
20110701|2011-03-24 05:00,24,37.665,37.73,37.665,37.72,6
20110701|2011-03-24 05:30,24,37.725,37.87,37.725,37.84,14
20110701|2011-03-24 06:00,24,37.86,37.86,37.8,37.83,17
20110701|2011-03-24 06:30,24,37.83,37.83,37.765,37.8,25
20110701|2011-03-24 07:00,24,37.755,37.755,37.61,37.695,38
20110701|2011-03-24 07:30,24,37.7,37.7,37.65,37.67,13
20110701|2011-03-24 08:00,24,37.77,37.8,37.65,37.655,22
20110701|2011-03-24 08:30,24,37.695,37.92,37.645,37.915,90
20110701|2011-03-24 09:00,24,37.88,37.88,37.7,37.865,106
20110701|2011-03-24 09:30,24,37.87,38.17,37.87,38.1,58
20110701|2011-03-24 10:00,24,38.085,38.12,38.01,38.04,44
20110701|2011-03-24 10:30,24,38.045,38.08,38,38.065,65
20110701|2011-03-24 11:00,24,38.1,38.1,38.085,38.085,4
20110701|2011-03-24 11:30,24,38.085,38.09,37.445,37.445,57
20110701|2011-03-24 12:00,24,37.45,37.575,37.29,37.49,77
20110701|2011-03-24 12:30,24,37.545,37.545,37.25,37.43,30
20110701|2011-03-24 13:00,24,37.455,37.52,37.455,37.48,19
20110701|2011-03-24 13:30,24,37.625,37.68,37.43,37.43,13
20110701|2011-03-24 14:00,24,37.385,37.445,36.95,36.97,56
20110701|2011-03-24 14:30,24,37.02,37.1,37,37.05,8
20110701|2011-03-24 15:00,24,37.02,37.14,37.02,37.14,11
20110701|2011-03-24 16:00,24,37.21,37.21,37.205,37.21,7
20110701|2011-03-24 17:00,25,37.23,37.475,37.23,37.445,16
20110701|2011-03-24 17:30,25,37.45,37.49,37.405,37.445,18
20110701|2011-03-24 18:00,25,37.465,37.48,37.365,37.365,5
20110701|2011-03-24 18:30,25,37.34,37.34,37.33,37.33,6
20110701|2011-03-24 19:30,25,37.33,37.365,37.33,37.365,4
20110701|2011-03-24 20:00,25,37.385,37.425,37.385,37.395,4
20110701|2011-03-24 20:30,25,37.42,37.42,37.41,37.42,3
20110701|2011-03-24 21:30,25,37.36,37.405,37.36,37.405,2
20110701|2011-03-24 22:00,25,37.395,37.43,37.395,37.43,5
20110701|2011-03-24 23:00,25,37.485,37.485,37.415,37.415,4
20110701|2011-03-24 23:30,25,37.45,37.55,37.45,37.525,23
20110701|2011-03-25 00:00,25,37.45,37.45,37.44,37.44,4
20110701|2011-03-25 00:30,25,37.495,37.505,37.495,37.505,5
20110701|2011-03-25 01:00,25,37.54,37.57,37.54,37.57,2
20110701|2011-03-25 01:30,25,37.585,37.62,37.585,37.62,4
20110701|2011-03-25 02:00,25,37.6,37.6,37.57,37.57,2
20110701|2011-03-25 02:30,25,37.615,37.615,37.615,37.615,1
20110701|2011-03-25 03:00,25,37.56,37.56,37.44,37.51,106
20110701|2011-03-25 03:30,25,37.495,37.545,37.495,37.545,4
20110701|2011-03-25 04:00,25,37.53,37.53,37.47,37.47,3
20110701|2011-03-25 05:00,25,37.56,37.56,37.56,37.56,1
20110701|2011-03-25 05:30,25,37.545,37.55,37.535,37.54,4
20110701|2011-03-25 06:00,25,37.54,37.71,37.54,37.71,9
20110701|2011-03-25 06:30,25,37.685,37.79,37.625,37.79,10
20110701|2011-03-25 07:00,25,37.7,37.72,37.505,37.585,18
20110701|2011-03-25 07:30,25,37.535,37.595,37.415,37.425,24
20110701|2011-03-25 08:00,25,37.37,37.555,37.37,37.545,12
20110701|2011-03-25 08:30,25,37.52,37.52,37.28,37.475,24
20110701|2011-03-25 09:00,25,37.52,37.61,37.505,37.585,20
20110701|2011-03-25 09:30,25,37.6,37.745,37.5,37.68,45
20110701|2011-03-25 10:00,25,37.685,37.7,37.44,37.465,50
20110701|2011-03-25 10:30,25,37.51,37.535,37.41,37.52,24
20110701|2011-03-25 11:00,25,37.54,37.555,37.34,37.34,15
20110701|2011-03-25 11:30,25,37.275,37.275,36.935,37.04,180
20110701|2011-03-25 12:00,25,37.02,37.15,37.02,37.075,54
20110701|2011-03-25 12:30,25,37.15,37.255,37.14,37.2,133
20110701|2011-03-25 13:00,25,37.12,37.325,37.12,37.215,22
20110701|2011-03-25 13:30,25,37.21,37.295,37.21,37.295,3
20110701|2011-03-25 14:00,25,37.23,37.285,37.23,37.285,8
20110701|2011-03-25 14:30,25,37.25,37.25,37.24,37.24,3
20110701|2011-03-25 15:00,25,37.245,37.245,37.245,37.245,1
20110701|2011-03-25 15:30,25,37.275,37.28,37.275,37.28,2
20110701|2011-03-27 17:00,28,37.285,37.435,37.1,37.395,17
20110701|2011-03-27 17:30,28,37.27,37.27,37.13,37.2,34
20110701|2011-03-27 18:00,28,37.155,37.165,37.13,37.13,4
20110701|2011-03-27 19:00,28,37.205,37.205,37.1,37.155,8
20110701|2011-03-27 19:30,28,37.15,37.15,37.15,37.15,1
20110701|2011-03-27 20:00,28,37.175,37.27,37.175,37.27,4
20110701|2011-03-27 20:30,28,37.35,37.35,37.35,37.35,1
20110701|2011-03-27 21:00,28,37.26,37.29,37.235,37.29,5
20110701|2011-03-27 21:30,28,37.2,37.205,37.195,37.195,3
20110701|2011-03-27 22:00,28,37.195,37.205,37.195,37.2,5
20110701|2011-03-27 22:30,28,37.185,37.215,37.185,37.215,5
20110701|2011-03-27 23:00,28,37.205,37.205,37.205,37.205,1
20110701|2011-03-27 23:30,28,37.13,37.15,37.12,37.12,3
20110701|2011-03-28 00:00,28,37.07,37.08,37.045,37.055,30
20110701|2011-03-28 00:30,28,37.05,37.05,36.985,37.03,62
20110701|2011-03-28 01:00,28,37.045,37.14,37.045,37.14,2
20110701|2011-03-28 01:30,28,37.04,37.1,36.98,37,4
20110701|2011-03-28 02:00,28,36.95,36.95,36.665,36.74,35
20110701|2011-03-28 02:30,28,36.745,36.79,36.745,36.77,22
20110701|2011-03-28 03:00,28,36.72,36.79,36.72,36.79,10
20110701|2011-03-28 03:30,28,36.745,36.76,36.745,36.76,4
20110701|2011-03-28 04:00,28,36.755,36.88,36.755,36.88,17
20110701|2011-03-28 04:30,28,36.88,36.9,36.86,36.86,16
20110701|2011-03-28 05:00,28,36.855,36.855,36.785,36.785,5
20110701|2011-03-28 05:30,28,36.73,36.79,36.69,36.71,8
20110701|2011-03-28 06:00,28,36.66,36.71,36.65,36.71,15
20110701|2011-03-28 06:30,28,36.675,36.675,36.55,36.55,13
20110701|2011-03-28 07:00,28,36.56,36.595,36.455,36.525,90
20110701|2011-03-28 07:30,28,36.615,36.62,36.595,36.6,6
20110701|2011-03-28 08:00,28,36.665,36.665,36.58,36.65,5
20110701|2011-03-28 08:30,28,36.715,37.01,36.715,36.955,149
20110701|2011-03-28 09:00,28,37,37.02,36.87,36.95,21
20110701|2011-03-28 09:30,28,36.985,37.09,36.835,36.865,24
20110701|2011-03-28 10:00,28,36.845,37.05,36.845,37.05,15
20110701|2011-03-28 10:30,28,37.045,37.21,37.045,37.21,14
20110701|2011-03-28 11:00,28,37.195,37.2,37.13,37.18,6
20110701|2011-03-28 11:30,28,37.085,37.09,37.05,37.05,8
20110701|2011-03-28 12:00,28,37.04,37.13,37.03,37.11,14
20110701|2011-03-28 12:30,28,37.115,37.255,37.115,37.255,27
20110701|2011-03-28 13:00,28,37.215,37.215,37.205,37.205,3
20110701|2011-03-28 13:30,28,37.175,37.175,37.135,37.135,12
20110701|2011-03-28 14:00,28,37.225,37.225,37.175,37.18,5
20110701|2011-03-28 14:30,28,37.21,37.21,37.1,37.105,15
20110701|2011-03-28 15:00,28,37.12,37.12,37.12,37.12,1
20110701|2011-03-28 15:30,28,37.18,37.18,37.18,37.18,1
20110701|2011-03-28 16:00,28,37.18,37.18,37.18,37.18,1
20110701|2011-03-28 17:00,29,37.18,37.18,37.18,37.18,1
20110701|2011-03-28 17:30,29,37.25,37.25,37.25,37.25,1
20110701|2011-03-28 18:00,29,37.2,37.2,37.2,37.2,1
20110701|2011-03-28 18:30,29,37.15,37.175,37.1,37.175,10
20110701|2011-03-28 19:00,29,37.125,37.125,37.03,37.03,3
20110701|2011-03-28 19:30,29,37,37,36.935,36.935,6
20110701|2011-03-28 20:00,29,36.96,36.985,36.91,36.91,6
20110701|2011-03-28 20:30,29,36.97,37.005,36.97,37.005,2
20110701|2011-03-28 21:00,29,36.98,36.995,36.93,36.93,8
20110701|2011-03-28 21:30,29,36.92,36.96,36.91,36.91,6
20110701|2011-03-28 22:00,29,36.91,36.91,36.91,36.91,1
20110701|2011-03-28 22:30,29,37,37,37,37,1
20110701|2011-03-28 23:00,29,37.025,37.025,37.025,37.025,1
20110701|2011-03-28 23:30,29,37.055,37.055,37.055,37.055,1
20110701|2011-03-29 00:00,29,37.06,37.065,37.06,37.065,7
20110701|2011-03-29 00:30,29,37.09,37.09,37.09,37.09,2
20110701|2011-03-29 01:30,29,37.08,37.08,37.06,37.06,2
20110701|2011-03-29 02:00,29,37.02,37.04,37.005,37.04,7
20110701|2011-03-29 02:30,29,37.04,37.075,36.945,36.965,18
20110701|2011-03-29 03:00,29,36.875,36.88,36.775,36.88,107
20110701|2011-03-29 03:30,29,36.83,36.88,36.78,36.845,11
20110701|2011-03-29 04:00,29,36.83,36.83,36.63,36.63,15
20110701|2011-03-29 04:30,29,36.64,36.65,36.595,36.64,8
20110701|2011-03-29 05:00,29,36.63,36.63,36.58,36.58,3
20110701|2011-03-29 05:30,29,36.585,36.65,36.585,36.64,6
20110701|2011-03-29 06:00,29,36.62,36.73,36.62,36.73,3
20110701|2011-03-29 06:30,29,36.76,36.8,36.745,36.745,6
20110701|2011-03-29 07:00,29,36.67,36.825,36.67,36.825,22
20110701|2011-03-29 07:30,29,36.84,36.925,36.82,36.895,20
20110701|2011-03-29 08:00,29,36.87,36.95,36.87,36.9,13
20110701|2011-03-29 08:30,29,36.88,36.88,36.78,36.855,9
20110701|2011-03-29 09:00,29,36.915,37.02,36.91,36.985,67
20110701|2011-03-29 09:30,29,37.015,37.11,36.95,37.095,46
20110701|2011-03-29 10:00,29,37.075,37.18,37.055,37.155,48
20110701|2011-03-29 10:30,29,37.2,37.2,37.11,37.15,23
20110701|2011-03-29 11:00,29,37.15,37.155,37,37,6
20110701|2011-03-29 11:30,29,37.035,37.035,36.88,36.94,13
20110701|2011-03-29 12:00,29,36.96,37.01,36.96,37.01,19
20110701|2011-03-29 12:30,29,37.06,37.075,36.99,37.075,18
20110701|2011-03-29 13:00,29,37.05,37.07,37.05,37.07,14
20110701|2011-03-29 13:30,29,37.075,37.075,37,37,18
20110701|2011-03-29 14:00,29,37.03,37.035,37.01,37.035,6
20110701|2011-03-29 14:30,29,37.085,37.12,37.075,37.1,7
20110701|2011-03-29 15:00,29,37.09,37.09,37.09,37.09,1
20110701|2011-03-29 15:30,29,37.085,37.085,37.085,37.085,2
20110701|2011-03-29 16:00,29,37.12,37.155,37.12,37.155,2
20110701|2011-03-29 17:30,30,37.07,37.07,37.04,37.04,2
20110701|2011-03-29 18:00,30,37.1,37.1,37.09,37.09,4
20110701|2011-03-29 18:30,30,37.08,37.08,37.06,37.06,4
20110701|2011-03-29 19:30,30,37.12,37.145,37.12,37.145,6
20110701|2011-03-29 20:00,30,37.2,37.2,37.2,37.2,1
20110701|2011-03-29 20:30,30,37.105,37.125,37,37,5
20110701|2011-03-29 21:00,30,36.96,36.97,36.95,36.95,6
20110701|2011-03-29 21:30,30,37,37.01,37,37.01,5
20110701|2011-03-29 22:00,30,37,37.055,36.985,37.05,21
20110701|2011-03-29 22:30,30,37.015,37.015,36.95,36.95,44
20110701|2011-03-29 23:00,30,37.05,37.06,37.05,37.06,6
20110701|2011-03-30 00:00,30,37.17,37.365,37.17,37.365,17
20110701|2011-03-30 00:30,30,37.325,37.4,37.285,37.375,14
20110701|2011-03-30 01:00,30,37.33,37.33,37.33,37.33,1
20110701|2011-03-30 01:30,30,37.285,37.3,37.24,37.275,11
20110701|2011-03-30 02:00,30,37.37,37.4,37.335,37.335,13
20110701|2011-03-30 02:30,30,37.39,37.525,37.385,37.505,19
20110701|2011-03-30 03:00,30,37.45,37.495,37.45,37.465,8
20110701|2011-03-30 03:30,30,37.465,37.475,37.36,37.36,166
20110701|2011-03-30 04:00,30,37.345,37.4,37.345,37.385,13
20110701|2011-03-30 04:30,30,37.36,37.36,37.305,37.305,4
20110701|2011-03-30 05:00,30,37.315,37.455,37.315,37.405,10
20110701|2011-03-30 05:30,30,37.475,37.55,37.455,37.515,9
20110701|2011-03-30 06:00,30,37.505,37.665,37.505,37.59,15
20110701|2011-03-30 06:30,30,37.61,37.655,37.55,37.615,21
20110701|2011-03-30 07:00,30,37.67,37.775,37.61,37.71,73
20110701|2011-03-30 07:30,30,37.73,37.78,37.65,37.65,45
20110701|2011-03-30 08:00,30,37.71,37.71,37.635,37.665,17
20110701|2011-03-30 08:30,30,37.615,37.62,37.56,37.595,57
20110701|2011-03-30 09:00,30,37.585,37.67,37.265,37.27,40
20110701|2011-03-30 09:30,30,37.305,37.405,37.23,37.405,52
20110701|2011-03-30 10:00,30,37.325,37.325,37.025,37.18,59
20110701|2011-03-30 10:30,30,37.185,37.375,37.185,37.375,15
20110701|2011-03-30 11:00,30,37.36,37.485,37.36,37.485,15
20110701|2011-03-30 11:30,30,37.5,37.565,37.415,37.535,27
20110701|2011-03-30 12:00,30,37.505,37.555,37.435,37.535,58
20110701|2011-03-30 12:30,30,37.575,37.6,37.515,37.53,18
20110701|2011-03-30 13:00,30,37.5,37.535,37.455,37.465,8
20110701|2011-03-30 13:30,30,37.45,37.45,37.45,37.45,5
20110701|2011-03-30 14:00,30,37.425,37.425,37.39,37.39,3
20110701|2011-03-30 14:30,30,37.385,37.47,37.385,37.455,9
20110701|2011-03-30 17:00,31,37.46,37.515,37.46,37.495,10
20110701|2011-03-30 17:30,31,37.5,37.5,37.5,37.5,1
20110701|2011-03-30 18:00,31,37.4,37.4,37.4,37.4,1
20110701|2011-03-30 18:30,31,37.445,37.445,37.445,37.445,1
20110701|2011-03-30 20:00,31,37.5,37.525,37.5,37.525,5
20110701|2011-03-30 20:30,31,37.6,37.64,37.6,37.615,6
20110701|2011-03-30 21:00,31,37.645,37.645,37.645,37.645,1
20110701|2011-03-30 21:30,31,37.62,37.67,37.62,37.67,6
20110701|2011-03-30 22:00,31,37.75,37.75,37.655,37.655,3
20110701|2011-03-30 22:30,31,37.69,37.705,37.69,37.705,4
20110701|2011-03-30 23:30,31,37.74,37.74,37.68,37.69,6
20110701|2011-03-31 00:00,31,37.65,37.65,37.595,37.615,14
20110701|2011-03-31 01:30,31,37.695,37.91,37.685,37.82,26
20110701|2011-03-31 02:00,31,37.82,37.9,37.795,37.815,30
20110701|2011-03-31 02:30,31,37.775,37.775,37.745,37.745,4
20110701|2011-03-31 03:00,31,37.775,37.775,37.75,37.75,3
20110701|2011-03-31 03:30,31,37.77,37.88,37.77,37.88,5
20110701|2011-03-31 04:00,31,37.83,37.845,37.82,37.82,14
20110701|2011-03-31 04:30,31,37.8,37.85,37.695,37.705,18
20110701|2011-03-31 05:00,31,37.73,37.735,37.655,37.655,18
20110701|2011-03-31 05:30,31,37.705,37.9,37.705,37.89,28
20110701|2011-03-31 06:00,31,37.915,37.915,37.775,37.84,21
20110701|2011-03-31 06:30,31,37.81,37.815,37.78,37.81,8
20110701|2011-03-31 07:00,31,37.77,37.795,37.7,37.7,36
20110701|2011-03-31 07:30,31,37.705,37.775,37.65,37.74,36
20110701|2011-03-31 08:00,31,37.75,37.9,37.735,37.855,57
20110701|2011-03-31 08:30,31,37.835,37.96,37.835,37.89,28
20110701|2011-03-31 09:00,31,37.94,37.99,37.855,37.9,39
20110701|2011-03-31 09:30,31,37.87,37.87,37.495,37.68,38
20110701|2011-03-31 10:00,31,37.76,37.78,37.66,37.75,14
20110701|2011-03-31 10:30,31,37.68,37.74,37.6,37.705,21
20110701|2011-03-31 11:00,31,37.675,37.75,37.61,37.72,27
20110701|2011-03-31 11:30,31,37.715,37.72,37.645,37.72,15
20110701|2011-03-31 12:00,31,37.8,37.935,37.8,37.86,114
20110701|2011-03-31 12:30,31,37.83,37.85,37.81,37.84,14
20110701|2011-03-31 13:00,31,37.87,37.87,37.82,37.82,2
20110701|2011-03-31 13:30,31,37.755,37.805,37.755,37.77,7
20110701|2011-03-31 14:00,31,37.81,37.85,37.81,37.85,3
20110701|2011-03-31 14:30,31,37.83,37.83,37.69,37.69,8
20110701|2011-03-31 15:00,31,37.675,37.675,37.675,37.675,1
20110701|2011-03-31 15:30,31,37.69,37.69,37.61,37.66,53
20110701|2011-03-31 17:00,1,37.665,37.74,37.665,37.685,7
20110701|2011-03-31 17:30,1,37.695,37.695,37.695,37.695,1
20110701|2011-03-31 18:00,1,37.7,37.7,37.7,37.7,4
20110701|2011-03-31 18:30,1,37.695,37.695,37.695,37.695,1
20110701|2011-03-31 19:00,1,37.8,37.83,37.8,37.83,6
20110701|2011-03-31 19:30,1,37.74,37.74,37.725,37.73,4
20110701|2011-03-31 20:00,1,37.655,37.67,37.54,37.54,15
20110701|2011-03-31 20:30,1,37.595,37.615,37.595,37.615,3
20110701|2011-03-31 21:00,1,37.63,37.69,37.63,37.69,10
20110701|2011-03-31 21:30,1,37.65,37.65,37.65,37.65,1
20110701|2011-03-31 22:00,1,37.665,37.665,37.66,37.66,2
20110701|2011-03-31 22:30,1,37.66,37.66,37.66,37.66,1
20110701|2011-03-31 23:30,1,37.77,37.795,37.73,37.73,9
20110701|2011-04-01 00:00,1,37.74,37.74,37.74,37.74,1
20110701|2011-04-01 00:30,1,37.705,37.705,37.705,37.705,1
20110701|2011-04-01 01:30,1,37.705,37.82,37.69,37.82,10
20110701|2011-04-01 02:00,1,37.815,37.815,37.735,37.735,12
20110701|2011-04-01 02:30,1,37.71,37.73,37.7,37.7,7
20110701|2011-04-01 03:00,1,37.725,37.725,37.69,37.7,5
20110701|2011-04-01 03:30,1,37.78,37.78,37.78,37.78,1
20110701|2011-04-01 04:00,1,37.72,37.81,37.72,37.81,4
20110701|2011-04-01 04:30,1,37.72,37.72,37.715,37.715,2
20110701|2011-04-01 05:00,1,37.7,37.7,37.66,37.695,7
20110701|2011-04-01 05:30,1,37.655,37.7,37.655,37.665,7
20110701|2011-04-01 06:00,1,37.7,37.7,37.685,37.685,3
20110701|2011-04-01 06:30,1,37.76,37.77,37.755,37.77,3
20110701|2011-04-01 07:00,1,37.785,37.8,37.695,37.74,20
20110701|2011-04-01 07:30,1,37.6,37.66,37.235,37.44,190
20110701|2011-04-01 08:00,1,37.39,37.39,37.21,37.31,55
20110701|2011-04-01 08:30,1,37.385,37.445,37.15,37.15,180
20110701|2011-04-01 09:00,1,37.24,37.32,37.24,37.275,38
20110701|2011-04-01 09:30,1,37.325,37.53,37.32,37.53,119
20110701|2011-04-01 10:00,1,37.525,37.67,37.47,37.645,226
20110701|2011-04-01 10:30,1,37.635,37.76,37.615,37.715,398
20110701|2011-04-01 11:00,1,37.725,37.725,37.615,37.67,73
20110701|2011-04-01 11:30,1,37.64,37.72,37.57,37.715,16
20110701|2011-04-01 12:00,1,37.715,37.845,37.715,37.75,54
20110701|2011-04-01 12:30,1,37.755,37.77,37.73,37.735,7
20110701|2011-04-01 13:00,1,37.8,37.87,37.795,37.87,8
20110701|2011-04-01 13:30,1,37.84,37.84,37.74,37.75,31
20110701|2011-04-01 14:00,1,37.79,37.815,37.79,37.815,20
20110701|2011-04-01 14:30,1,37.775,37.785,37.775,37.78,16
20110701|2011-04-01 15:00,1,37.795,37.795,37.79,37.795,3
20110701|2011-04-01 15:30,1,37.81,37.83,37.81,37.83,6
20110701|2011-04-01 16:00,1,37.85,37.85,37.85,37.85,1
20110701|2011-04-03 17:00,4,37.85,37.88,37.85,37.88,2
20110701|2011-04-03 17:30,4,37.91,37.915,37.91,37.915,8
20110701|2011-04-03 18:00,4,37.895,38,37.895,38,22
20110701|2011-04-03 18:30,4,38.01,38.07,38.005,38.05,169
20110701|2011-04-03 19:00,4,38.045,38.07,38.045,38.07,4
20110701|2011-04-03 19:30,4,38.095,38.105,38.06,38.08,12
20110701|2011-04-03 20:00,4,38.105,38.145,38.08,38.09,12
20110701|2011-04-03 20:30,4,38.11,38.115,38.1,38.1,7
20110701|2011-04-03 21:00,4,38.08,38.1,38.065,38.1,28
20110701|2011-04-03 21:30,4,38.115,38.115,38.115,38.115,1
20110701|2011-04-03 22:30,4,38.095,38.095,38.09,38.09,2
20110701|2011-04-03 23:00,4,38.09,38.095,38.06,38.06,3
20110701|2011-04-03 23:30,4,38.055,38.055,37.98,37.98,18
20110701|2011-04-04 00:00,4,38,38.025,38,38.005,6
20110701|2011-04-04 00:30,4,38.015,38.015,38.015,38.015,1
20110701|2011-04-04 01:00,4,38.075,38.09,38.075,38.09,3
20110701|2011-04-04 01:30,4,38.11,38.38,38.1,38.36,41
20110701|2011-04-04 02:00,4,38.385,38.45,38.385,38.45,18
20110701|2011-04-04 02:30,4,38.425,38.465,38.41,38.41,5
20110701|2011-04-04 03:00,4,38.4,38.4,38.33,38.365,12
20110701|2011-04-04 03:30,4,38.395,38.45,38.38,38.41,14
20110701|2011-04-04 04:00,4,38.385,38.415,38.385,38.415,4
20110701|2011-04-04 04:30,4,38.385,38.405,38.37,38.38,5
20110701|2011-04-04 05:00,4,38.38,38.445,38.38,38.445,6
20110701|2011-04-04 05:30,4,38.46,38.51,38.46,38.51,12
20110701|2011-04-04 06:00,4,38.505,38.52,38.465,38.5,19
20110701|2011-04-04 06:30,4,38.5,38.52,38.465,38.47,11
20110701|2011-04-04 07:00,4,38.43,38.56,38.43,38.535,46
20110701|2011-04-04 07:30,4,38.48,38.5,38.445,38.5,10
20110701|2011-04-04 08:00,4,38.445,38.645,38.445,38.585,101
20110701|2011-04-04 08:30,4,38.54,38.555,38.425,38.425,55
20110701|2011-04-04 09:00,4,38.515,38.58,38.4,38.58,32
20110701|2011-04-04 09:30,4,38.58,38.64,38.455,38.475,47
20110701|2011-04-04 10:00,4,38.49,38.5,38.445,38.445,13
20110701|2011-04-04 10:30,4,38.48,38.48,38.315,38.395,29
20110701|2011-04-04 11:00,4,38.365,38.44,38.34,38.44,4
20110701|2011-04-04 11:30,4,38.44,38.56,38.44,38.54,48
20110701|2011-04-04 12:00,4,38.545,38.555,38.49,38.505,33
20110701|2011-04-04 12:30,4,38.515,38.545,38.495,38.545,11
20110701|2011-04-04 13:00,4,38.545,38.565,38.535,38.54,6
20110701|2011-04-04 13:30,4,38.545,38.545,38.525,38.53,15
20110701|2011-04-04 14:00,4,38.515,38.55,38.515,38.55,3
20110701|2011-04-04 14:30,4,38.545,38.555,38.545,38.555,6
20110701|2011-04-04 15:00,4,38.585,38.615,38.585,38.6,10
20110701|2011-04-04 15:30,4,38.57,38.6,38.57,38.6,2
20110701|2011-04-04 16:00,4,38.63,38.63,38.62,38.62,2
20110701|2011-04-04 17:00,5,38.635,38.76,38.635,38.76,30
20110701|2011-04-04 17:30,5,38.735,38.74,38.735,38.735,3
20110701|2011-04-04 18:00,5,38.755,38.755,38.7,38.7,25
20110701|2011-04-04 18:30,5,38.73,38.73,38.73,38.73,1
20110701|2011-04-04 19:00,5,38.765,38.765,38.75,38.75,3
20110701|2011-04-04 19:30,5,38.765,38.765,38.765,38.765,1
20110701|2011-04-04 21:00,5,38.735,38.735,38.705,38.72,4
20110701|2011-04-04 22:30,5,38.655,38.655,38.655,38.655,1
20110701|2011-04-04 23:00,5,38.675,38.7,38.675,38.695,4
20110701|2011-04-04 23:30,5,38.67,38.76,38.67,38.76,10
20110701|2011-04-05 00:00,5,38.8,38.805,38.76,38.805,13
20110701|2011-04-05 00:30,5,38.8,38.81,38.79,38.8,8
20110701|2011-04-05 01:00,5,38.78,38.78,38.705,38.705,8
20110701|2011-04-05 01:30,5,38.72,38.755,38.69,38.705,12
20110701|2011-04-05 02:00,5,38.73,38.76,38.73,38.76,2
20110701|2011-04-05 02:30,5,38.71,38.71,38.68,38.68,2
20110701|2011-04-05 03:00,5,38.665,38.68,38.52,38.59,23
20110701|2011-04-05 03:30,5,38.615,38.635,38.59,38.625,7
20110701|2011-04-05 04:00,5,38.625,38.625,38.53,38.53,17
20110701|2011-04-05 04:30,5,38.535,38.565,38.48,38.48,13
20110701|2011-04-05 05:00,5,38.44,38.465,38.33,38.35,20
20110701|2011-04-05 05:30,5,38.4,38.42,38.19,38.19,54
20110701|2011-04-05 06:00,5,38.175,38.32,38.15,38.255,25
20110701|2011-04-05 06:30,5,38.27,38.385,38.155,38.34,19
20110701|2011-04-05 07:00,5,38.33,38.51,38.32,38.51,19
20110701|2011-04-05 07:30,5,38.515,38.52,38.45,38.485,26
20110701|2011-04-05 08:00,5,38.47,38.48,38.3,38.44,59
20110701|2011-04-05 08:30,5,38.495,38.56,38.475,38.49,35
20110701|2011-04-05 09:00,5,38.505,38.7,38.46,38.7,71
20110701|2011-04-05 09:30,5,38.655,38.85,38.655,38.845,92
20110701|2011-04-05 10:00,5,38.82,39.06,38.81,39.01,113
20110701|2011-04-05 10:30,5,38.995,39.025,38.935,39.015,66
20110701|2011-04-05 11:00,5,39.09,39.125,39.01,39.08,38
20110701|2011-04-05 11:30,5,39.095,39.27,39.025,39.235,94
20110701|2011-04-05 12:00,5,39.195,39.25,39.16,39.16,45
20110701|2011-04-05 12:30,5,39.15,39.215,39.15,39.21,46
20110701|2011-04-05 13:00,5,39.15,39.3,39.15,39.29,17
20110701|2011-04-05 13:30,5,39.215,39.26,39.215,39.26,5
20110701|2011-04-05 14:00,5,39.205,39.215,39.195,39.195,10
20110701|2011-04-05 14:30,5,39.25,39.315,39.25,39.315,21
20110701|2011-04-05 15:00,5,39.26,39.34,39.26,39.34,5
20110701|2011-04-05 15:30,5,39.325,39.33,39.29,39.325,5
20110701|2011-04-05 16:00,5,39.34,39.35,39.32,39.32,8
20110701|2011-04-05 17:00,6,39.32,39.32,39.295,39.295,3
20110701|2011-04-05 17:30,6,39.235,39.235,39.22,39.22,3
20110701|2011-04-05 18:00,6,39.2,39.2,39.18,39.2,6
20110701|2011-04-05 18:30,6,39.205,39.205,39.205,39.205,2
20110701|2011-04-05 19:00,6,39.165,39.18,39.165,39.18,2
20110701|2011-04-05 19:30,6,39.275,39.275,39.265,39.265,2
20110701|2011-04-05 20:00,6,39.245,39.25,39.22,39.25,3
20110701|2011-04-05 20:30,6,39.27,39.27,39.25,39.255,8
20110701|2011-04-05 21:30,6,39.285,39.41,39.285,39.39,12
20110701|2011-04-05 22:00,6,39.455,39.455,39.415,39.415,7
20110701|2011-04-05 22:30,6,39.46,39.46,39.435,39.45,10
20110701|2011-04-05 23:00,6,39.45,39.45,39.45,39.45,8
20110701|2011-04-05 23:30,6,39.45,39.45,39.4,39.425,11
20110701|2011-04-06 00:00,6,39.465,39.465,39.41,39.41,8
20110701|2011-04-06 00:30,6,39.43,39.435,39.41,39.42,7
20110701|2011-04-06 01:00,6,39.43,39.495,39.39,39.47,15
20110701|2011-04-06 01:30,6,39.475,39.5,39.475,39.5,5
20110701|2011-04-06 02:00,6,39.51,39.51,39.395,39.395,34
20110701|2011-04-06 02:30,6,39.405,39.54,39.405,39.455,11
20110701|2011-04-06 03:00,6,39.465,39.465,39.36,39.4,12
20110701|2011-04-06 03:30,6,39.37,39.37,39.33,39.355,8
20110701|2011-04-06 04:00,6,39.375,39.38,39.375,39.38,4
20110701|2011-04-06 04:30,6,39.39,39.39,39.38,39.39,5
20110701|2011-04-06 05:00,6,39.48,39.545,39.48,39.525,4
20110701|2011-04-06 05:30,6,39.52,39.65,39.51,39.65,13
20110701|2011-04-06 06:00,6,39.645,39.7,39.6,39.6,14
20110701|2011-04-06 06:30,6,39.605,39.65,39.585,39.605,5
20110701|2011-04-06 07:00,6,39.68,39.695,39.56,39.58,11
20110701|2011-04-06 07:30,6,39.6,39.65,39.565,39.595,27
20110701|2011-04-06 08:00,6,39.575,39.65,39.575,39.65,20
20110701|2011-04-06 08:30,6,39.645,39.765,39.605,39.76,34
20110701|2011-04-06 09:00,6,39.75,39.805,39.68,39.755,56
20110701|2011-04-06 09:30,6,39.77,39.79,39.5,39.54,67
20110701|2011-04-06 10:00,6,39.515,39.555,39.34,39.55,81
20110701|2011-04-06 10:30,6,39.575,39.575,39.495,39.575,14
20110701|2011-04-06 11:00,6,39.49,39.515,39.35,39.39,93
20110701|2011-04-06 11:30,6,39.43,39.43,39.28,39.395,66
20110701|2011-04-06 12:00,6,39.395,39.435,39.34,39.38,61
20110701|2011-04-06 12:30,6,39.365,39.47,39.365,39.47,21
20110701|2011-04-06 13:00,6,39.48,39.55,39.46,39.535,23
20110701|2011-04-06 13:30,6,39.57,39.61,39.54,39.54,16
20110701|2011-04-06 14:00,6,39.565,39.645,39.565,39.6,38
20110701|2011-04-06 14:30,6,39.6,39.645,39.6,39.645,8
20110701|2011-04-06 15:00,6,39.615,39.68,39.615,39.68,32
20110701|2011-04-06 15:30,6,39.62,39.62,39.585,39.585,3
20110701|2011-04-06 16:00,6,39.55,39.55,39.53,39.53,6
20110701|2011-04-06 17:00,7,39.595,39.595,39.595,39.595,1
20110701|2011-04-06 18:30,7,39.535,39.535,39.535,39.535,5
20110701|2011-04-06 19:00,7,39.52,39.52,39.4,39.4,17
20110701|2011-04-06 19:30,7,39.46,39.47,39.4,39.4,8
20110701|2011-04-06 20:00,7,39.4,39.42,39.4,39.41,8
20110701|2011-04-06 20:30,7,39.45,39.515,39.45,39.5,15
20110701|2011-04-06 21:00,7,39.495,39.495,39.46,39.46,6
20110701|2011-04-06 21:30,7,39.47,39.47,39.455,39.455,2
20110701|2011-04-06 22:00,7,39.41,39.42,39.41,39.42,2
20110701|2011-04-06 22:30,7,39.48,39.48,39.48,39.48,1
20110701|2011-04-06 23:00,7,39.4,39.4,39.395,39.395,2
20110701|2011-04-06 23:30,7,39.39,39.425,39.37,39.425,12
20110701|2011-04-07 00:00,7,39.46,39.46,39.46,39.46,1
20110701|2011-04-07 00:30,7,39.45,39.46,39.41,39.41,4
20110701|2011-04-07 01:00,7,39.35,39.35,39.225,39.315,36
20110701|2011-04-07 01:30,7,39.37,39.425,39.37,39.41,12
20110701|2011-04-07 02:00,7,39.27,39.375,39.27,39.375,9
20110701|2011-04-07 02:30,7,39.39,39.5,39.39,39.47,18
20110701|2011-04-07 03:00,7,39.43,39.62,39.43,39.585,26
20110701|2011-04-07 03:30,7,39.595,39.595,39.54,39.54,10
20110701|2011-04-07 04:00,7,39.545,39.545,39.505,39.505,4
20110701|2011-04-07 04:30,7,39.51,39.535,39.5,39.535,6
20110701|2011-04-07 05:00,7,39.55,39.55,39.495,39.495,9
20110701|2011-04-07 05:30,7,39.56,39.56,39.56,39.56,1
20110701|2011-04-07 06:00,7,39.565,39.58,39.52,39.58,15
20110701|2011-04-07 06:30,7,39.6,39.715,39.52,39.52,59
20110701|2011-04-07 07:00,7,39.575,39.65,39.5,39.525,21
20110701|2011-04-07 07:30,7,39.53,39.565,39.405,39.42,46
20110701|2011-04-07 08:00,7,39.46,39.555,39.435,39.555,26
20110701|2011-04-07 08:30,7,39.51,39.73,39.505,39.67,77
20110701|2011-04-07 09:00,7,39.58,39.635,39.55,39.595,17
20110701|2011-04-07 09:30,7,39.575,39.605,39.395,39.58,27
20110701|2011-04-07 10:00,7,39.515,39.645,39.5,39.635,21
20110701|2011-04-07 10:30,7,39.65,39.65,39.45,39.46,20
20110701|2011-04-07 11:00,7,39.535,39.595,39.535,39.595,3
20110701|2011-04-07 11:30,7,39.58,39.63,39.535,39.55,23
20110701|2011-04-07 12:00,7,39.565,39.61,39.54,39.56,203
20110701|2011-04-07 12:30,7,39.575,39.62,39.55,39.62,32
20110701|2011-04-07 13:00,7,39.625,39.66,39.605,39.615,22
20110701|2011-04-07 13:30,7,39.62,39.64,39.615,39.615,6
20110701|2011-04-07 14:00,7,39.64,39.65,39.605,39.65,13
20110701|2011-04-07 14:30,7,39.63,39.715,39.63,39.715,15
20110701|2011-04-07 15:00,7,39.71,39.71,39.675,39.68,7
20110701|2011-04-07 15:30,7,39.655,39.655,39.655,39.655,1
20110701|2011-04-07 16:00,7,39.685,39.685,39.685,39.685,1
20110701|2011-04-07 17:00,8,39.685,39.685,39.685,39.685,1
20110701|2011-04-07 17:30,8,39.69,39.69,39.66,39.665,3
20110701|2011-04-07 18:00,8,39.63,39.63,39.615,39.615,4
20110701|2011-04-07 18:30,8,39.635,39.635,39.62,39.62,21
20110701|2011-04-07 19:00,8,39.6,39.6,39.55,39.6,4
20110701|2011-04-07 19:30,8,39.6,39.63,39.6,39.63,9
20110701|2011-04-07 20:00,8,39.65,39.755,39.65,39.75,7
20110701|2011-04-07 20:30,8,39.775,39.78,39.75,39.75,5
20110701|2011-04-07 21:00,8,39.85,39.86,39.805,39.805,36
20110701|2011-04-07 21:30,8,39.845,39.915,39.845,39.915,15
20110701|2011-04-07 22:00,8,39.915,40.02,39.915,39.995,62
20110701|2011-04-07 22:30,8,39.97,39.99,39.945,39.945,30
20110701|2011-04-07 23:00,8,39.95,40,39.95,40,14
20110701|2011-04-07 23:30,8,40.02,40.05,39.975,39.975,26
20110701|2011-04-08 00:00,8,40,40.06,39.995,40.01,20
20110701|2011-04-08 00:30,8,40,40.055,40,40.05,19
20110701|2011-04-08 01:00,8,40.06,40.21,40.06,40.18,68
20110701|2011-04-08 01:30,8,40.17,40.195,40.135,40.185,23
20110701|2011-04-08 02:00,8,40.17,40.22,40.125,40.22,28
20110701|2011-04-08 02:30,8,40.22,40.28,40.185,40.225,34
20110701|2011-04-08 03:00,8,40.22,40.29,40.195,40.2,16
20110701|2011-04-08 03:30,8,40.2,40.245,40.19,40.245,18
20110701|2011-04-08 04:00,8,40.25,40.265,40.215,40.255,18
20110701|2011-04-08 04:30,8,40.255,40.27,40.185,40.185,41
20110701|2011-04-08 05:00,8,40.185,40.24,40.18,40.24,14
20110701|2011-04-08 05:30,8,40.205,40.33,40.205,40.325,33
20110701|2011-04-08 06:00,8,40.29,40.3,40.29,40.3,6
20110701|2011-04-08 06:30,8,40.28,40.345,40.27,40.345,27
20110701|2011-04-08 07:00,8,40.31,40.345,40.255,40.275,26
20110701|2011-04-08 07:30,8,40.275,40.285,40.25,40.285,22
20110701|2011-04-08 08:00,8,40.245,40.305,40.205,40.305,36
20110701|2011-04-08 08:30,8,40.295,40.295,40.1,40.24,38
20110701|2011-04-08 09:00,8,40.24,40.27,40.18,40.25,64
20110701|2011-04-08 09:30,8,40.24,40.41,40.22,40.4,76
20110701|2011-04-08 10:00,8,40.38,40.505,40.38,40.45,99
20110701|2011-04-08 10:30,8,40.465,40.495,40.4,40.41,25
20110701|2011-04-08 11:00,8,40.415,40.5,40.4,40.5,82
20110701|2011-04-08 11:30,8,40.49,40.57,40.485,40.515,76
20110701|2011-04-08 12:00,8,40.51,40.665,40.51,40.665,130
20110701|2011-04-08 12:30,8,40.65,40.735,40.65,40.735,40
20110701|2011-04-08 13:00,8,40.8,40.81,40.75,40.785,33
20110701|2011-04-08 13:30,8,40.78,40.78,40.475,40.57,61
20110701|2011-04-08 14:00,8,40.545,40.76,40.545,40.76,11
20110701|2011-04-08 14:30,8,40.765,40.895,40.765,40.865,24
20110701|2011-04-08 15:00,8,40.88,40.97,40.875,40.95,28
20110701|2011-04-08 15:30,8,40.95,40.975,40.95,40.975,46
20110701|2011-04-08 16:00,8,40.965,40.965,40.95,40.95,3
20110701|2011-04-10 17:00,11,41.115,41.115,40.98,41.015,34
20110701|2011-04-10 17:30,11,41,41.01,40.95,41.01,3
20110701|2011-04-10 18:00,11,41.08,41.17,41.08,41.165,21
20110701|2011-04-10 18:30,11,41.16,41.26,41.155,41.25,33
20110701|2011-04-10 19:00,11,41.26,41.35,41.235,41.35,38
20110701|2011-04-10 19:30,11,41.295,41.37,41.285,41.37,8
20110701|2011-04-10 20:00,11,41.35,41.5,41.35,41.5,62
20110701|2011-04-10 20:30,11,41.51,41.58,41.45,41.45,48
20110701|2011-04-10 21:00,11,41.44,41.445,41.265,41.395,48
20110701|2011-04-10 21:30,11,41.42,41.55,41.42,41.545,14
20110701|2011-04-10 22:00,11,41.53,41.53,41.45,41.45,14
20110701|2011-04-10 22:30,11,41.505,41.555,41.495,41.555,13
20110701|2011-04-10 23:00,11,41.555,41.775,41.555,41.715,57
20110701|2011-04-10 23:30,11,41.73,41.995,41.73,41.92,45
20110701|2011-04-11 00:00,11,41.89,41.98,41.84,41.945,56
20110701|2011-04-11 00:30,11,41.925,41.945,41.82,41.835,37
20110701|2011-04-11 01:00,11,41.855,41.855,41.455,41.68,79
20110701|2011-04-11 01:30,11,41.63,41.705,41.61,41.705,19
20110701|2011-04-11 02:00,11,41.74,41.74,41.595,41.69,28
20110701|2011-04-11 02:30,11,41.56,41.635,41.48,41.53,33
20110701|2011-04-11 03:00,11,41.4,41.4,41.3,41.375,28
20110701|2011-04-11 03:30,11,41.31,41.445,41.31,41.445,26
20110701|2011-04-11 04:00,11,41.415,41.46,41.38,41.38,7
20110701|2011-04-11 04:30,11,41.33,41.34,41.2,41.26,53
20110701|2011-04-11 05:00,11,41.23,41.23,41.01,41.135,56
20110701|2011-04-11 05:30,11,41.145,41.44,41.12,41.435,57
20110701|2011-04-11 06:00,11,41.455,41.455,41.24,41.33,30
20110701|2011-04-11 06:30,11,41.385,41.415,41.355,41.355,37
20110701|2011-04-11 07:00,11,41.365,41.365,41.145,41.245,166
20110701|2011-04-11 07:30,11,41.23,41.25,41.075,41.25,119
20110701|2011-04-11 08:00,11,41.265,41.355,41.2,41.24,67
20110701|2011-04-11 08:30,11,41.31,41.36,41.09,41.255,120
20110701|2011-04-11 09:00,11,41.25,41.29,41.14,41.185,38
20110701|2011-04-11 09:30,11,41.15,41.24,40.985,41.235,101
20110701|2011-04-11 10:00,11,41.225,41.34,41.21,41.21,53
20110701|2011-04-11 10:30,11,41.19,41.23,41.13,41.15,31
20110701|2011-04-11 11:00,11,41.13,41.185,40.95,41.16,132
20110701|2011-04-11 11:30,11,41.145,41.145,40.6,40.725,139
20110701|2011-04-11 12:00,11,40.78,40.795,40.595,40.715,130
20110701|2011-04-11 12:30,11,40.71,40.915,40.67,40.89,120
20110701|2011-04-11 13:00,11,40.89,40.89,40.62,40.62,118
20110701|2011-04-11 13:30,11,40.58,40.58,40.15,40.2,305
20110701|2011-04-11 14:00,11,40.245,40.28,39.81,40.035,430
20110701|2011-04-11 14:30,11,40.035,40.25,40.035,40.245,260
20110701|2011-04-11 15:00,11,40.16,40.4,40.16,40.385,141
20110701|2011-04-11 15:30,11,40.235,40.235,40.235,40.235,1
20110701|2011-04-11 16:00,11,40.275,40.28,40.275,40.28,3
20110701|2011-04-11 17:00,12,40.22,40.22,39.965,40.105,102
20110701|2011-04-11 17:30,12,40.115,40.325,40.115,40.32,17
20110701|2011-04-11 18:00,12,40.295,40.37,40.295,40.35,31
20110701|2011-04-11 18:30,12,40.4,40.465,40.39,40.415,19
20110701|2011-04-11 19:00,12,40.385,40.385,40.07,40.135,61
20110701|2011-04-11 19:30,12,40.165,40.225,40.115,40.18,19
20110701|2011-04-11 20:00,12,40.28,40.28,40.125,40.145,28
20110701|2011-04-11 20:30,12,40.22,40.315,40.2,40.305,36
20110701|2011-04-11 21:00,12,40.305,40.305,40.2,40.21,32
20110701|2011-04-11 21:30,12,40.195,40.245,40.16,40.16,19
20110701|2011-04-11 22:00,12,40.17,40.17,39.89,39.99,53
20110701|2011-04-11 22:30,12,40.05,40.105,39.945,40.105,15
20110701|2011-04-11 23:00,12,40.16,40.18,40.055,40.18,14
20110701|2011-04-11 23:30,12,40.21,40.28,40.205,40.205,19
20110701|2011-04-12 00:00,12,40.205,40.205,40.145,40.19,6
20110701|2011-04-12 01:00,12,40.19,40.19,40.09,40.18,31
20110701|2011-04-12 01:30,12,40.14,40.18,40.14,40.145,25
20110701|2011-04-12 02:00,12,40.135,40.305,40.09,40.295,43
20110701|2011-04-12 02:30,12,40.295,40.41,40.25,40.335,58
20110701|2011-04-12 03:00,12,40.385,40.48,40.38,40.44,48
20110701|2011-04-12 03:30,12,40.445,40.67,40.445,40.62,141
20110701|2011-04-12 04:00,12,40.62,40.725,40.615,40.69,31
20110701|2011-04-12 04:30,12,40.61,40.865,40.595,40.775,73
20110701|2011-04-12 05:00,12,40.755,40.81,40.705,40.725,123
20110701|2011-04-12 05:30,12,40.745,40.745,40.595,40.595,32
20110701|2011-04-12 06:00,12,40.55,40.6,40.4,40.445,78
20110701|2011-04-12 06:30,12,40.415,40.585,40.395,40.565,46
20110701|2011-04-12 07:00,12,40.56,40.795,40.495,40.745,100
20110701|2011-04-12 07:30,12,40.74,40.93,40.73,40.795,56
20110701|2011-04-12 08:00,12,40.82,40.88,40.66,40.66,85
20110701|2011-04-12 08:30,12,40.67,40.67,40.27,40.325,409
20110701|2011-04-12 09:00,12,40.435,40.44,39.85,40.35,370
20110701|2011-04-12 09:30,12,40.315,40.335,40.05,40.05,140
20110701|2011-04-12 10:00,12,40.05,40.135,39.75,39.835,209
20110701|2011-04-12 10:30,12,39.89,40.13,39.88,39.96,94
20110701|2011-04-12 11:00,12,39.96,40.13,39.94,39.95,59
20110701|2011-04-12 11:30,12,40.005,40.23,39.845,40.18,97
20110701|2011-04-12 12:00,12,40.18,40.22,40.05,40.1,110
20110701|2011-04-12 12:30,12,40.11,40.195,40.1,40.12,26
20110701|2011-04-12 13:00,12,40.08,40.14,39.96,40.08,59
20110701|2011-04-12 13:30,12,40.13,40.17,39.96,40.01,28
20110701|2011-04-12 14:00,12,39.995,40.065,39.96,39.96,71
20110701|2011-04-12 14:30,12,39.94,40.135,39.925,40.11,78
20110701|2011-04-12 15:00,12,40.1,40.11,40.06,40.095,7
20110701|2011-04-12 16:00,12,40.12,40.125,40.12,40.125,3
20110701|2011-04-12 17:30,13,40.17,40.175,40.17,40.175,2
20110701|2011-04-12 18:00,13,40.155,40.155,40.11,40.11,5
20110701|2011-04-12 18:30,13,40.1,40.1,40.085,40.085,3
20110701|2011-04-12 19:00,13,40.11,40.24,40.11,40.215,16
20110701|2011-04-12 19:30,13,40.29,40.295,40.2,40.2,4
20110701|2011-04-12 20:00,13,40.23,40.23,40.15,40.15,6
20110701|2011-04-12 20:30,13,40.15,40.195,40.15,40.18,9
20110701|2011-04-12 21:00,13,40.175,40.175,40.115,40.14,21
20110701|2011-04-12 21:30,13,40.22,40.24,40.215,40.24,16
20110701|2011-04-12 22:00,13,40.2,40.265,40.2,40.235,8
20110701|2011-04-12 22:30,13,40.29,40.4,40.29,40.35,43
20110701|2011-04-12 23:00,13,40.38,40.4,40.35,40.4,11
20110701|2011-04-12 23:30,13,40.405,40.405,40.37,40.37,14
20110701|2011-04-13 00:00,13,40.355,40.5,40.355,40.5,42
20110701|2011-04-13 00:30,13,40.515,40.575,40.415,40.445,29
20110701|2011-04-13 01:00,13,40.45,40.565,40.43,40.48,134
20110701|2011-04-13 01:30,13,40.5,40.54,40.49,40.54,6
20110701|2011-04-13 02:00,13,40.45,40.555,40.45,40.5,6
20110701|2011-04-13 02:30,13,40.49,40.49,40.38,40.395,136
20110701|2011-04-13 03:00,13,40.355,40.36,40.25,40.36,46
20110701|2011-04-13 03:30,13,40.4,40.465,40.4,40.405,18
20110701|2011-04-13 04:00,13,40.36,40.39,40.32,40.39,5
20110701|2011-04-13 04:30,13,40.5,40.5,40.455,40.48,8
20110701|2011-04-13 05:00,13,40.45,40.45,40.41,40.425,8
20110701|2011-04-13 05:30,13,40.42,40.42,40.33,40.33,21
20110701|2011-04-13 06:00,13,40.285,40.445,40.24,40.445,59
20110701|2011-04-13 06:30,13,40.45,40.585,40.45,40.485,48
20110701|2011-04-13 07:00,13,40.495,40.51,40.365,40.365,43
20110701|2011-04-13 07:30,13,40.36,40.59,40.355,40.575,45
20110701|2011-04-13 08:00,13,40.58,40.665,40.52,40.55,245
20110701|2011-04-13 08:30,13,40.56,40.6,40.395,40.41,62
20110701|2011-04-13 09:00,13,40.43,40.49,40.35,40.49,45
20110701|2011-04-13 09:30,13,40.5,40.775,40.46,40.755,168
20110701|2011-04-13 10:00,13,40.79,40.8,40.6,40.65,100
20110701|2011-04-13 10:30,13,40.675,40.72,40.46,40.46,80
20110701|2011-04-13 11:00,13,40.52,40.54,40.39,40.425,41
20110701|2011-04-13 11:30,13,40.38,40.4,40.135,40.295,142
20110701|2011-04-13 12:00,13,40.3,40.35,40.155,40.29,130
20110701|2011-04-13 12:30,13,40.29,40.4,40.29,40.35,44
20110701|2011-04-13 13:00,13,40.365,40.55,40.245,40.55,37
20110701|2011-04-13 13:30,13,40.51,40.65,40.445,40.59,51
20110701|2011-04-13 14:00,13,40.595,40.68,40.57,40.62,27
20110701|2011-04-13 14:30,13,40.56,40.675,40.545,40.59,28
20110701|2011-04-13 15:00,13,40.615,40.63,40.615,40.63,30
20110701|2011-04-13 15:30,13,40.665,40.665,40.665,40.665,2
20110701|2011-04-13 16:00,13,40.7,40.7,40.7,40.7,2
20110701|2011-04-13 17:00,14,40.7,40.7,40.63,40.63,3
20110701|2011-04-13 17:30,14,40.635,40.635,40.635,40.635,1
20110701|2011-04-13 18:00,14,40.595,40.615,40.595,40.615,2
20110701|2011-04-13 18:30,14,40.615,40.615,40.56,40.56,3
20110701|2011-04-13 19:00,14,40.625,40.66,40.625,40.645,5
20110701|2011-04-13 19:30,14,40.635,40.635,40.49,40.53,21
20110701|2011-04-13 20:00,14,40.545,40.56,40.49,40.545,10
20110701|2011-04-13 20:30,14,40.64,40.64,40.6,40.6,5
20110701|2011-04-13 21:00,14,40.65,40.7,40.65,40.7,6
20110701|2011-04-13 21:30,14,40.73,40.88,40.73,40.855,33
20110701|2011-04-13 22:00,14,40.83,40.875,40.83,40.83,5
20110701|2011-04-13 22:30,14,40.875,40.875,40.81,40.83,6
20110701|2011-04-13 23:00,14,40.81,40.81,40.77,40.795,11
20110701|2011-04-13 23:30,14,40.82,40.85,40.82,40.85,3
20110701|2011-04-14 00:00,14,40.83,40.9,40.82,40.865,9
20110701|2011-04-14 00:30,14,40.88,41.265,40.88,41.2,82
20110701|2011-04-14 01:00,14,41.23,41.385,41.225,41.38,23
20110701|2011-04-14 01:30,14,41.41,41.41,41.325,41.325,39
20110701|2011-04-14 02:00,14,41.3,41.3,41.04,41.21,49
20110701|2011-04-14 02:30,14,41.21,41.365,41.17,41.17,22
20110701|2011-04-14 03:00,14,41.18,41.24,41.11,41.11,13
20110701|2011-04-14 03:30,14,41.165,41.17,41.14,41.145,9
20110701|2011-04-14 04:00,14,41.055,41.055,40.91,40.94,80
20110701|2011-04-14 04:30,14,40.93,40.95,40.675,40.675,53
20110701|2011-04-14 05:00,14,40.65,40.855,40.59,40.84,43
20110701|2011-04-14 05:30,14,40.825,40.865,40.66,40.66,36
20110701|2011-04-14 06:00,14,40.65,40.805,40.605,40.805,48
20110701|2011-04-14 06:30,14,40.76,40.76,40.605,40.755,73
20110701|2011-04-14 07:00,14,40.745,40.84,40.67,40.725,49
20110701|2011-04-14 07:30,14,40.745,40.89,40.745,40.89,67
20110701|2011-04-14 08:00,14,40.89,41.065,40.89,41,180
20110701|2011-04-14 08:30,14,41,41.37,40.94,41.365,143
20110701|2011-04-14 09:00,14,41.39,41.39,41.24,41.385,81
20110701|2011-04-14 09:30,14,41.385,41.505,41.34,41.37,142
20110701|2011-04-14 10:00,14,41.375,41.405,41.285,41.34,107
20110701|2011-04-14 10:30,14,41.4,41.42,41.31,41.41,30
20110701|2011-04-14 11:00,14,41.38,41.665,41.365,41.655,105
20110701|2011-04-14 11:30,14,41.65,41.81,41.65,41.755,134
20110701|2011-04-14 12:00,14,41.74,41.78,41.675,41.74,199
20110701|2011-04-14 12:30,14,41.72,41.77,41.705,41.715,75
20110701|2011-04-14 13:00,14,41.745,41.86,41.745,41.86,115
20110701|2011-04-14 13:30,14,41.88,41.95,41.83,41.915,74
20110701|2011-04-14 14:00,14,41.91,41.925,41.795,41.925,49
20110701|2011-04-14 14:30,14,41.93,42.11,41.9,42.11,101
20110701|2011-04-14 15:00,14,42.12,42.21,42.075,42.21,79
20110701|2011-04-14 15:30,14,42.21,42.22,42.075,42.175,27
20110701|2011-04-14 16:00,14,42.18,42.215,42.17,42.17,14
20110701|2011-04-14 17:00,15,42.225,42.465,42.19,42.305,52
20110701|2011-04-14 17:30,15,42.3,42.325,42.3,42.315,13
20110701|2011-04-14 18:00,15,42.29,42.335,42.245,42.32,35
20110701|2011-04-14 18:30,15,42.29,42.305,42.27,42.285,24
20110701|2011-04-14 19:00,15,42.295,42.42,42.295,42.38,18
20110701|2011-04-14 19:30,15,42.365,42.37,42.29,42.29,20
20110701|2011-04-14 20:00,15,42.305,42.305,42.26,42.265,15
20110701|2011-04-14 20:30,15,42.265,42.365,42.245,42.355,16
20110701|2011-04-14 21:00,15,42.375,42.375,42.295,42.295,45
20110701|2011-04-14 21:30,15,42.295,42.295,42.24,42.24,13
20110701|2011-04-14 22:00,15,42.25,42.3,42.25,42.285,13
20110701|2011-04-14 22:30,15,42.25,42.305,42.21,42.3,49
20110701|2011-04-14 23:00,15,42.3,42.305,42.2,42.23,44
20110701|2011-04-14 23:30,15,42.23,42.245,42.09,42.2,48
20110701|2011-04-15 00:00,15,42.205,42.27,42.205,42.27,17
20110701|2011-04-15 00:30,15,42.25,42.33,42.25,42.31,37
20110701|2011-04-15 01:00,15,42.32,42.455,42.3,42.445,153
20110701|2011-04-15 01:30,15,42.42,42.43,42.365,42.42,19
20110701|2011-04-15 02:00,15,42.43,42.485,42.315,42.315,52
20110701|2011-04-15 02:30,15,42.285,42.3,41.87,41.87,251
20110701|2011-04-15 03:00,15,41.9,42.11,41.9,41.945,93
20110701|2011-04-15 03:30,15,41.955,42.07,41.9,42.065,50
20110701|2011-04-15 04:00,15,42.08,42.095,41.9,41.965,19
20110701|2011-04-15 04:30,15,41.955,41.995,41.94,41.98,25
20110701|2011-04-15 05:00,15,41.97,42.33,41.97,42.33,45
20110701|2011-04-15 05:30,15,42.4,42.69,42.33,42.55,188
20110701|2011-04-15 06:00,15,42.52,42.695,42.52,42.6,67
20110701|2011-04-15 06:30,15,42.62,42.74,42.53,42.53,152
20110701|2011-04-15 07:00,15,42.555,42.615,42.445,42.46,95
20110701|2011-04-15 07:30,15,42.465,42.495,42.13,42.305,198
20110701|2011-04-15 08:00,15,42.295,42.485,42.225,42.435,101
20110701|2011-04-15 08:30,15,42.435,42.68,42.215,42.675,185
20110701|2011-04-15 09:00,15,42.595,42.72,42.56,42.65,160
20110701|2011-04-15 09:30,15,42.69,42.785,42.58,42.655,199
20110701|2011-04-15 10:00,15,42.64,42.78,42.625,42.755,111
20110701|2011-04-15 10:30,15,42.77,42.85,42.715,42.835,146
20110701|2011-04-15 11:00,15,42.835,42.87,42.595,42.6,520
20110701|2011-04-15 11:30,15,42.59,42.73,42.515,42.675,241
20110701|2011-04-15 12:00,15,42.69,42.7,42.535,42.555,167
20110701|2011-04-15 12:30,15,42.59,42.665,42.38,42.665,195
20110701|2011-04-15 13:00,15,42.615,42.72,42.605,42.665,104
20110701|2011-04-15 13:30,15,42.645,42.73,42.61,42.61,79
20110701|2011-04-15 14:00,15,42.63,42.765,42.63,42.735,38
20110701|2011-04-15 14:30,15,42.76,42.93,42.76,42.905,124
20110701|2011-04-15 15:00,15,42.885,42.99,42.885,42.935,150
20110701|2011-04-15 15:30,15,42.94,43.025,42.94,43.025,37
20110701|2011-04-15 16:00,15,43.025,43.08,43,43.055,59
20110701|2011-04-17 17:00,18,43.085,43.3,43.055,43.21,142
20110701|2011-04-17 17:30,18,43.195,43.215,43.125,43.125,44
20110701|2011-04-17 18:00,18,43.12,43.22,43.09,43.22,37
20110701|2011-04-17 18:30,18,43.215,43.32,43.2,43.27,56
20110701|2011-04-17 19:00,18,43.275,43.315,43.15,43.15,54
20110701|2011-04-17 19:30,18,43.2,43.22,43.16,43.16,30
20110701|2011-04-17 20:00,18,43.17,43.265,43.125,43.245,52
20110701|2011-04-17 20:30,18,43.24,43.25,43.185,43.235,30
20110701|2011-04-17 21:00,18,43.26,43.375,43.26,43.305,68
20110701|2011-04-17 21:30,18,43.245,43.385,43.225,43.34,42
20110701|2011-04-17 22:00,18,43.33,43.365,43.3,43.35,50
20110701|2011-04-17 22:30,18,43.35,43.4,43.27,43.27,36
20110701|2011-04-17 23:00,18,43.31,43.39,43.31,43.37,28
20110701|2011-04-17 23:30,18,43.35,43.35,43.18,43.285,44
20110701|2011-04-18 00:00,18,43.285,43.29,43.215,43.215,28
20110701|2011-04-18 00:30,18,43.205,43.21,43.1,43.2,35
20110701|2011-04-18 01:00,18,43.22,43.22,43.125,43.15,28
20110701|2011-04-18 01:30,18,43.185,43.215,43.155,43.17,11
20110701|2011-04-18 02:00,18,43.195,43.195,42.84,42.85,267
20110701|2011-04-18 02:30,18,42.835,43.07,42.835,43.07,50
20110701|2011-04-18 03:00,18,43.125,43.145,42.95,42.985,47
20110701|2011-04-18 03:30,18,42.96,42.975,42.85,42.85,20
20110701|2011-04-18 04:00,18,42.845,42.98,42.8,42.85,77
20110701|2011-04-18 04:30,18,42.875,42.99,42.875,42.99,17
20110701|2011-04-18 05:00,18,42.93,43,42.855,43,58
20110701|2011-04-18 05:30,18,42.975,42.975,42.785,42.785,49
20110701|2011-04-18 06:00,18,42.85,42.915,42.8,42.825,69
20110701|2011-04-18 06:30,18,42.845,42.86,42.785,42.79,39
20110701|2011-04-18 07:00,18,42.785,42.785,42.585,42.72,271
20110701|2011-04-18 07:30,18,42.665,42.73,42.575,42.695,269
20110701|2011-04-18 08:00,18,42.695,43.35,42.695,43.16,423
20110701|2011-04-18 08:30,18,43.2,43.575,43.09,43.165,632
20110701|2011-04-18 09:00,18,43.145,43.19,42.375,42.525,1252
20110701|2011-04-18 09:30,18,42.56,42.925,42.23,42.795,844
20110701|2011-04-18 10:00,18,42.79,42.905,42.48,42.8,205
20110701|2011-04-18 10:30,18,42.81,43.055,42.725,42.8,283
20110701|2011-04-18 11:00,18,42.79,42.96,42.645,42.955,146
20110701|2011-04-18 11:30,18,42.965,43.015,42.82,42.95,119
20110701|2011-04-18 12:00,18,42.955,42.995,42.82,42.865,108
20110701|2011-04-18 12:30,18,42.86,43.22,42.8,43.175,235
20110701|2011-04-18 13:00,18,43.15,43.325,43.14,43.27,122
20110701|2011-04-18 13:30,18,43.295,43.35,43.22,43.245,99
20110701|2011-04-18 14:00,18,43.265,43.42,43.23,43.365,116
20110701|2011-04-18 14:30,18,43.42,43.49,43.41,43.485,112
20110701|2011-04-18 15:00,18,43.46,43.5,43.445,43.48,21
20110701|2011-04-18 15:30,18,43.48,43.495,43.43,43.43,14
20110701|2011-04-18 16:00,18,43.41,43.425,43.41,43.425,4
20110701|2011-04-18 17:00,19,43.36,43.36,43.235,43.3,17
20110701|2011-04-18 17:30,19,43.33,43.37,43.3,43.335,13
20110701|2011-04-18 18:00,19,43.335,43.35,43.305,43.305,16
20110701|2011-04-18 18:30,19,43.31,43.33,43.26,43.26,15
20110701|2011-04-18 19:00,19,43.26,43.26,43.15,43.2,49
20110701|2011-04-18 19:30,19,43.19,43.235,43.155,43.235,23
20110701|2011-04-18 20:00,19,43.235,43.235,43.185,43.185,7
20110701|2011-04-18 20:30,19,43.12,43.2,43.085,43.19,44
20110701|2011-04-18 21:00,19,43.215,43.24,43.14,43.145,13
20110701|2011-04-18 21:30,19,43.13,43.16,42.98,42.985,78
20110701|2011-04-18 22:00,19,43,43.02,42.9,42.955,49
20110701|2011-04-18 22:30,19,42.945,43.05,42.945,43.005,10
20110701|2011-04-18 23:00,19,43.01,43.01,42.915,42.915,4
20110701|2011-04-18 23:30,19,42.91,42.915,42.78,42.805,103
20110701|2011-04-19 00:00,19,42.85,42.98,42.835,42.9,36
20110701|2011-04-19 00:30,19,42.93,43.025,42.88,42.995,15
20110701|2011-04-19 01:00,19,43,43.06,42.865,42.95,31
20110701|2011-04-19 01:30,19,42.97,43.055,42.95,43.04,27
20110701|2011-04-19 02:00,19,43.045,43.2,43.03,43.145,82
20110701|2011-04-19 02:30,19,43.125,43.25,43.12,43.19,33
20110701|2011-04-19 03:00,19,43.21,43.29,43.21,43.29,40
20110701|2011-04-19 03:30,19,43.225,43.255,43.2,43.24,15
20110701|2011-04-19 04:00,19,43.255,43.335,43.255,43.29,69
20110701|2011-04-19 04:30,19,43.315,43.345,43.275,43.295,38
20110701|2011-04-19 05:00,19,43.3,43.3,43.195,43.235,54
20110701|2011-04-19 05:30,19,43.2,43.23,43.15,43.17,51
20110701|2011-04-19 06:00,19,43.23,43.415,43.22,43.385,98
20110701|2011-04-19 06:30,19,43.38,43.46,43.27,43.355,67
20110701|2011-04-19 07:00,19,43.355,43.365,43.16,43.205,154
20110701|2011-04-19 07:30,19,43.21,43.295,42.985,43.055,182
20110701|2011-04-19 08:00,19,43.04,43.305,43,43.305,92
20110701|2011-04-19 08:30,19,43.28,43.345,42.97,43.16,408
20110701|2011-04-19 09:00,19,43.135,43.25,42.97,43.235,328
20110701|2011-04-19 09:30,19,43.23,43.24,43.095,43.175,203
20110701|2011-04-19 10:00,19,43.175,43.37,43.105,43.37,197
20110701|2011-04-19 10:30,19,43.375,43.695,43.3,43.58,397
20110701|2011-04-19 11:00,19,43.63,43.825,43.55,43.555,323
20110701|2011-04-19 11:30,19,43.55,43.75,43.49,43.74,136
20110701|2011-04-19 12:00,19,43.735,43.945,43.71,43.815,325
20110701|2011-04-19 12:30,19,43.8,43.94,43.75,43.94,321
20110701|2011-04-19 13:00,19,43.945,43.955,43.82,43.845,95
20110701|2011-04-19 13:30,19,43.855,43.895,43.78,43.845,58
20110701|2011-04-19 14:00,19,43.85,44.08,43.85,44,177
20110701|2011-04-19 14:30,19,44.005,44.185,44.005,44.09,295
20110701|2011-04-19 15:00,19,44.08,44.085,43.9,43.945,99
20110701|2011-04-19 15:30,19,43.96,44.01,43.96,44.01,28
20110701|2011-04-19 16:00,19,43.99,44,43.94,43.96,15
20110701|2011-04-19 17:00,20,43.93,43.93,43.84,43.89,52
20110701|2011-04-19 17:30,20,43.895,43.925,43.87,43.925,6
20110701|2011-04-19 18:00,20,43.89,43.925,43.89,43.915,14
20110701|2011-04-19 18:30,20,43.9,44.045,43.89,44.04,15
20110701|2011-04-19 19:00,20,44.01,44.015,43.94,43.955,11
20110701|2011-04-19 19:30,20,43.96,44.055,43.96,44.02,24
20110701|2011-04-19 20:00,20,44,44.05,43.995,43.995,17
20110701|2011-04-19 20:30,20,44.055,44.115,44.03,44.07,10
20110701|2011-04-19 21:00,20,44.08,44.165,44.08,44.145,26
20110701|2011-04-19 21:30,20,44.16,44.34,44.16,44.265,82
20110701|2011-04-19 22:00,20,44.3,44.305,44.18,44.265,61
20110701|2011-04-19 22:30,20,44.27,44.27,44.18,44.25,29
20110701|2011-04-19 23:00,20,44.265,44.325,44.265,44.3,28
20110701|2011-04-19 23:30,20,44.3,44.38,44.25,44.26,46
20110701|2011-04-20 00:00,20,44.285,44.315,44.23,44.265,48
20110701|2011-04-20 00:30,20,44.255,44.255,44.195,44.24,52
20110701|2011-04-20 01:00,20,44.27,44.37,44.27,44.34,72
20110701|2011-04-20 01:30,20,44.36,44.49,44.36,44.48,148
20110701|2011-04-20 02:00,20,44.475,44.54,44.33,44.385,179
20110701|2011-04-20 02:30,20,44.385,44.43,44.37,44.39,96
20110701|2011-04-20 03:00,20,44.425,44.51,44.42,44.51,41
20110701|2011-04-20 03:30,20,44.54,44.585,44.475,44.54,144
20110701|2011-04-20 04:00,20,44.565,44.585,44.48,44.52,62
20110701|2011-04-20 04:30,20,44.52,44.59,44.48,44.495,49
20110701|2011-04-20 05:00,20,44.485,44.55,44.425,44.535,85
20110701|2011-04-20 05:30,20,44.515,44.69,44.515,44.68,86
20110701|2011-04-20 06:00,20,44.695,44.82,44.695,44.73,178
20110701|2011-04-20 06:30,20,44.73,44.775,44.655,44.67,188
20110701|2011-04-20 07:00,20,44.7,44.84,44.665,44.675,113
20110701|2011-04-20 07:30,20,44.68,44.81,44.665,44.725,172
20110701|2011-04-20 08:00,20,44.725,44.795,44.675,44.72,145
20110701|2011-04-20 08:30,20,44.75,44.765,44.65,44.71,191
20110701|2011-04-20 09:00,20,44.71,44.985,44.705,44.9,361
20110701|2011-04-20 09:30,20,44.925,45.145,44.88,45.1,341
20110701|2011-04-20 10:00,20,45.1,45.17,45.015,45.165,337
20110701|2011-04-20 10:30,20,45.155,45.405,45.085,45.32,458
20110701|2011-04-20 11:00,20,45.34,45.375,45.08,45.15,310
20110701|2011-04-20 11:30,20,45.145,45.325,45.085,45.17,174
20110701|2011-04-20 12:00,20,45.17,45.17,44.24,44.675,1278
20110701|2011-04-20 12:30,20,44.69,44.865,44.575,44.715,382
20110701|2011-04-20 13:00,20,44.72,45.07,44.68,44.975,227
20110701|2011-04-20 13:30,20,44.975,45.155,44.9,45.035,186
20110701|2011-04-20 14:00,20,45.035,45.155,45.035,45.08,104
20110701|2011-04-20 14:30,20,45.14,45.265,45.1,45.235,99
20110701|2011-04-20 15:00,20,45.22,45.23,45.14,45.23,21
20110701|2011-04-20 15:30,20,45.215,45.3,45.205,45.28,32
20110701|2011-04-20 16:00,20,45.28,45.295,45.225,45.225,29
20110701|2011-04-20 17:00,21,45.175,45.26,45.17,45.245,26
20110701|2011-04-20 17:30,21,45.255,45.255,45.12,45.12,47
20110701|2011-04-20 18:00,21,45.135,45.145,45.09,45.09,33
20110701|2011-04-20 18:30,21,45.09,45.145,45.08,45.145,22
20110701|2011-04-20 19:00,21,45.135,45.265,45.135,45.2,55
20110701|2011-04-20 19:30,21,45.255,45.42,45.235,45.34,199
20110701|2011-04-20 20:00,21,45.355,45.82,45.3,45.745,233
20110701|2011-04-20 20:30,21,45.795,45.89,45.69,45.845,319
20110701|2011-04-20 21:00,21,45.89,45.975,45.8,45.905,340
20110701|2011-04-20 21:30,21,45.89,45.935,45.83,45.84,132
20110701|2011-04-20 22:00,21,45.84,45.85,45.71,45.755,81
20110701|2011-04-20 22:30,21,45.76,45.775,45.53,45.565,209
20110701|2011-04-20 23:00,21,45.58,45.68,45.53,45.605,102
20110701|2011-04-20 23:30,21,45.64,45.85,45.555,45.775,105
20110701|2011-04-21 00:00,21,45.75,45.94,45.75,45.9,70
20110701|2011-04-21 00:30,21,45.905,46.08,45.885,46,248
20110701|2011-04-21 01:00,21,45.985,46.005,45.91,45.95,71
20110701|2011-04-21 01:30,21,45.92,46.01,45.91,46,44
20110701|2011-04-21 02:00,21,45.995,46.01,45.6,45.885,160
20110701|2011-04-21 02:30,21,45.915,45.98,45.9,45.95,123
20110701|2011-04-21 03:00,21,45.94,45.94,45.845,45.88,46
20110701|2011-04-21 03:30,21,45.92,45.975,45.86,45.93,55
20110701|2011-04-21 04:00,21,45.91,46,45.89,46,102
20110701|2011-04-21 04:30,21,45.96,45.96,45.93,45.94,18
20110701|2011-04-21 05:00,21,45.96,46.18,45.91,46.165,136
20110701|2011-04-21 05:30,21,46.165,46.245,46.11,46.245,187
20110701|2011-04-21 06:00,21,46.195,46.26,46.125,46.18,112
20110701|2011-04-21 06:30,21,46.18,46.18,46.045,46.08,124
20110701|2011-04-21 07:00,21,46.075,46.085,45.86,45.96,390
20110701|2011-04-21 07:30,21,45.935,45.935,45.58,45.705,684
20110701|2011-04-21 08:00,21,45.705,45.895,45.665,45.815,667
20110701|2011-04-21 08:30,21,45.795,45.955,45.48,45.795,785
20110701|2011-04-21 09:00,21,45.855,45.96,45.6,45.86,424
20110701|2011-04-21 09:30,21,45.87,46.14,45.765,46.12,1093
20110701|2011-04-21 10:00,21,46.13,46.24,45.99,46.09,389
20110701|2011-04-21 10:30,21,46.075,46.175,45.78,45.785,315
20110701|2011-04-21 11:00,21,45.845,46.045,45.84,45.99,174
20110701|2011-04-21 11:30,21,45.965,46.37,45.91,46.26,609
20110701|2011-04-21 12:00,21,46.245,46.32,46.04,46.145,647
20110701|2011-04-21 12:30,21,46.135,46.42,46.1,46.36,466
20110701|2011-04-21 13:00,21,46.36,46.425,46.235,46.375,139
20110701|2011-04-21 13:30,21,46.345,46.365,46.29,46.29,65
20110701|2011-04-21 14:00,21,46.3,46.56,46.3,46.52,415
20110701|2011-04-21 14:30,21,46.54,46.7,46.54,46.695,331
20110701|2011-04-21 15:00,21,46.695,46.7,46.58,46.62,96
20110701|2011-04-21 15:30,21,46.615,46.62,46.56,46.62,71
20110701|2011-04-21 16:00,21,46.6,46.635,46.57,46.62,20
20110701|2011-04-24 17:00,25,47.13,47.595,47.13,47.53,879
20110701|2011-04-24 17:30,25,47.51,47.645,47.48,47.635,197
20110701|2011-04-24 18:00,25,47.63,47.73,47.58,47.72,193
20110701|2011-04-24 18:30,25,47.69,47.795,47.685,47.75,96
20110701|2011-04-24 19:00,25,47.775,47.89,47.745,47.84,282
20110701|2011-04-24 19:30,25,47.84,47.875,47.72,47.725,274
20110701|2011-04-24 20:00,25,47.76,47.835,47.53,47.695,430
20110701|2011-04-24 20:30,25,47.68,47.9,47.665,47.835,190
20110701|2011-04-24 21:00,25,47.81,47.865,47.8,47.8,79
20110701|2011-04-24 21:30,25,47.815,47.87,47.805,47.865,72
20110701|2011-04-24 22:00,25,47.895,47.91,47.84,47.89,67
20110701|2011-04-24 22:30,25,47.895,47.92,47.875,47.91,52
20110701|2011-04-24 23:00,25,47.92,47.995,47.75,47.825,210
20110701|2011-04-24 23:30,25,47.815,48.55,47.805,48.5,741
20110701|2011-04-25 00:00,25,48.5,49.845,48.455,48.85,1961
20110701|2011-04-25 00:30,25,48.865,48.95,48.47,48.77,819
20110701|2011-04-25 01:00,25,48.79,49.095,48.76,49.065,346
20110701|2011-04-25 01:30,25,49.045,49.345,48.65,48.95,728
20110701|2011-04-25 02:00,25,48.96,49.2,48.955,49.025,216
20110701|2011-04-25 02:30,25,49.035,49.345,49.025,49.335,216
20110701|2011-04-25 03:00,25,49.33,49.385,49.07,49.1,184
20110701|2011-04-25 03:30,25,49.12,49.2,48.955,49.13,209
20110701|2011-04-25 04:00,25,49.1,49.205,49.07,49.1,202
20110701|2011-04-25 04:30,25,49.1,49.13,49.01,49.065,219
20110701|2011-04-25 05:00,25,49.06,49.2,49.03,49.185,402
20110701|2011-04-25 05:30,25,49.19,49.245,49.125,49.2,219
20110701|2011-04-25 06:00,25,49.205,49.26,49.1,49.19,142
20110701|2011-04-25 06:30,25,49.145,49.165,47.935,48.18,1542
20110701|2011-04-25 07:00,25,48.18,48.48,47.745,47.79,1210
20110701|2011-04-25 07:30,25,47.83,48.255,47.82,48.255,885
20110701|2011-04-25 08:00,25,48.255,48.41,48.035,48.14,755
20110701|2011-04-25 08:30,25,48.11,48.165,46.76,46.82,3326
20110701|2011-04-25 09:00,25,46.91,47.195,45.67,46.325,3972
20110701|2011-04-25 09:30,25,46.335,46.495,46.055,46.385,1451
20110701|2011-04-25 10:00,25,46.375,47.055,46.22,47.035,1557
20110701|2011-04-25 10:30,25,47.045,47.695,46.96,47.63,2124
20110701|2011-04-25 11:00,25,47.63,47.885,47.505,47.745,1235
20110701|2011-04-25 11:30,25,47.74,47.97,47.24,47.415,1489
20110701|2011-04-25 12:00,25,47.415,47.445,47.115,47.305,1259
20110701|2011-04-25 12:30,25,47.3,47.715,47.28,47.63,820
20110701|2011-04-25 13:00,25,47.63,47.65,47.22,47.39,435
20110701|2011-04-25 13:30,25,47.43,47.64,47.19,47.625,566
20110701|2011-04-25 14:00,25,47.63,47.68,47.355,47.485,234
20110701|2011-04-25 14:30,25,47.495,47.505,46.9,46.965,823
20110701|2011-04-25 15:00,25,46.955,47.05,46.755,46.85,266
20110701|2011-04-25 15:30,25,46.83,46.925,46.8,46.9,68
20110701|2011-04-25 16:00,25,46.935,46.98,46.91,46.98,37
20110701|2011-04-25 17:00,26,46.985,47.17,46.82,46.845,159
20110701|2011-04-25 17:30,26,46.86,46.885,46.535,46.7,362
20110701|2011-04-25 18:00,26,46.67,46.685,46.07,46.47,591
20110701|2011-04-25 18:30,26,46.405,46.52,46.35,46.52,88
20110701|2011-04-25 19:00,26,46.5,46.77,46.48,46.53,155
20110701|2011-04-25 19:30,26,46.555,46.59,45.79,45.835,780
20110701|2011-04-25 20:00,26,45.845,46.02,45.555,45.96,743
20110701|2011-04-25 20:30,26,45.96,46.105,45.88,45.995,345
20110701|2011-04-25 21:00,26,45.99,46.02,45.78,45.8,189
20110701|2011-04-25 21:30,26,45.78,45.78,45.3,45.45,938
20110701|2011-04-25 22:00,26,45.435,45.435,44.64,44.735,1375
20110701|2011-04-25 22:30,26,44.735,45.16,44.715,45.05,408
20110701|2011-04-25 23:00,26,45.06,45.06,44.66,44.87,396
20110701|2011-04-25 23:30,26,44.885,45.43,44.85,45.23,539
20110701|2011-04-26 00:00,26,45.23,45.705,45.225,45.57,386
20110701|2011-04-26 00:30,26,45.565,45.75,45.505,45.715,378
20110701|2011-04-26 01:00,26,45.71,45.99,45.5,45.98,528
20110701|2011-04-26 01:30,26,45.965,46.245,45.85,45.94,752
20110701|2011-04-26 02:00,26,45.93,46.16,45.865,45.965,410
20110701|2011-04-26 02:30,26,45.95,46.13,45.905,45.99,266
20110701|2011-04-26 03:00,26,45.985,46.01,45.46,45.88,512
20110701|2011-04-26 03:30,26,45.88,46.04,45.84,45.855,238
20110701|2011-04-26 04:00,26,45.865,46.275,45.855,46.145,368
20110701|2011-04-26 04:30,26,46.135,46.165,45.985,46.035,147
20110701|2011-04-26 05:00,26,46.03,46.135,45.88,45.91,208
20110701|2011-04-26 05:30,26,45.915,45.915,45.26,45.41,796
20110701|2011-04-26 06:00,26,45.45,45.61,45.355,45.495,741
20110701|2011-04-26 06:30,26,45.49,45.88,45.49,45.76,597
20110701|2011-04-26 07:00,26,45.8,46.125,45.55,46.065,996
20110701|2011-04-26 07:30,26,46.06,46.17,45.95,46.04,444
20110701|2011-04-26 08:00,26,46.06,46.09,45.69,45.8,674
20110701|2011-04-26 08:30,26,45.8,45.8,44.95,45.175,2144
20110701|2011-04-26 09:00,26,45.2,45.365,44.755,45.275,2162
20110701|2011-04-26 09:30,26,45.275,45.59,45.2,45.395,1410
20110701|2011-04-26 10:00,26,45.4,45.415,45.09,45.255,873
20110701|2011-04-26 10:30,26,45.23,45.32,44.89,45,886
20110701|2011-04-26 11:00,26,44.99,45.12,44.835,45.05,1122
20110701|2011-04-26 11:30,26,45.055,45.275,45.01,45.17,648
20110701|2011-04-26 12:00,26,45.17,45.385,44.955,45.375,1014
20110701|2011-04-26 12:30,26,45.36,45.37,44.95,45.04,660
20110701|2011-04-26 13:00,26,45.04,45.09,44.885,45.09,518
20110701|2011-04-26 13:30,26,45.07,45.095,44.66,44.87,1720
20110701|2011-04-26 14:00,26,44.88,45.06,44.87,44.9,891
20110701|2011-04-26 14:30,26,44.91,45.155,44.865,45.155,969
20110701|2011-04-26 15:00,26,45.13,45.135,45.065,45.125,190
20110701|2011-04-26 15:30,26,45.135,45.5,45.125,45.49,289
20110701|2011-04-26 16:00,26,45.5,45.635,45.49,45.6,171
20110701|2011-04-26 17:00,27,45.42,45.8,45.405,45.565,450
20110701|2011-04-26 17:30,27,45.555,45.65,45.535,45.6,132
20110701|2011-04-26 18:00,27,45.62,45.85,45.62,45.825,250
20110701|2011-04-26 18:30,27,45.83,46.25,45.8,46.05,853
20110701|2011-04-26 19:00,27,46.07,46.11,45.795,46.005,804
20110701|2011-04-26 19:30,27,46.01,46.2,45.95,46.02,350
20110701|2011-04-26 20:00,27,46.025,46.045,45.66,45.73,660
20110701|2011-04-26 20:30,27,45.75,45.9,45.72,45.855,300
20110701|2011-04-26 21:00,27,45.88,45.885,45.585,45.705,283
20110701|2011-04-26 21:30,27,45.71,45.945,45.68,45.91,297
20110701|2011-04-26 22:00,27,45.92,45.92,45.765,45.895,161
20110701|2011-04-26 22:30,27,45.865,46.02,45.82,46.015,286
20110701|2011-04-26 23:00,27,46.015,46.095,45.9,45.9,250
20110701|2011-04-26 23:30,27,45.955,46.1,45.95,46.055,300
20110701|2011-04-27 00:00,27,46.03,46.085,45.83,45.855,274
20110701|2011-04-27 00:30,27,45.885,45.96,45.805,45.91,212
20110701|2011-04-27 01:00,27,45.91,45.91,45.715,45.805,314
20110701|2011-04-27 01:30,27,45.805,45.805,45.6,45.6,326
20110701|2011-04-27 02:00,27,45.6,45.715,45.455,45.475,595
20110701|2011-04-27 02:30,27,45.46,45.485,45.27,45.365,745
20110701|2011-04-27 03:00,27,45.36,45.55,45.35,45.405,615
20110701|2011-04-27 03:30,27,45.425,45.715,45.35,45.715,492
20110701|2011-04-27 04:00,27,45.715,45.715,45.455,45.49,422
20110701|2011-04-27 04:30,27,45.49,45.565,45.465,45.52,183
20110701|2011-04-27 05:00,27,45.54,45.55,45.405,45.465,328
20110701|2011-04-27 05:30,27,45.46,45.48,45.19,45.23,728
20110701|2011-04-27 06:00,27,45.22,45.395,45.21,45.345,637
20110701|2011-04-27 06:30,27,45.34,45.49,45.305,45.435,503
20110701|2011-04-27 07:00,27,45.435,45.49,45.24,45.3,1018
20110701|2011-04-27 07:30,27,45.305,45.535,45.29,45.515,1063
20110701|2011-04-27 08:00,27,45.51,46.075,45.51,45.93,4072
20110701|2011-04-27 08:30,27,45.945,45.98,45.56,45.68,2610
20110701|2011-04-27 09:00,27,45.675,45.78,44.945,45.105,4431
20110701|2011-04-27 09:30,27,45.1,45.33,44.85,45.11,2717
20110701|2011-04-27 10:00,27,45.11,45.295,45.055,45.165,1411
20110701|2011-04-27 10:30,27,45.175,45.45,45.105,45.25,1867
20110701|2011-04-27 11:00,27,45.24,45.385,45.235,45.3,777
20110701|2011-04-27 11:30,27,45.295,46.015,45.055,45.675,3954
20110701|2011-04-27 12:00,27,45.675,46.055,45.6,45.92,2400
20110701|2011-04-27 12:30,27,45.935,47.215,45.915,46.97,6517
20110701|2011-04-27 13:00,27,46.965,47.05,46.56,46.865,3041
20110701|2011-04-27 13:30,27,46.84,47.57,46.685,47.505,2768
20110701|2011-04-27 14:00,27,47.51,47.94,47.375,47.92,3221
20110701|2011-04-27 14:30,27,47.935,48.33,47.785,48.16,3845
20110701|2011-04-27 15:00,27,48.155,48.205,47.775,47.95,1308
20110701|2011-04-27 15:30,27,47.945,48.075,47.78,47.865,691
20110701|2011-04-27 16:00,27,47.85,47.89,47.785,47.795,192
20110701|2011-04-27 17:00,28,47.81,48.63,47.805,48.4,1542
20110701|2011-04-27 17:30,28,48.43,48.45,48.275,48.365,469
20110701|2011-04-27 18:00,28,48.38,48.6,48.37,48.55,632
20110701|2011-04-27 18:30,28,48.54,48.78,48.03,48.18,1374
20110701|2011-04-27 19:00,28,48.18,48.405,47.83,48.225,1192
20110701|2011-04-27 19:30,28,48.22,48.46,48.105,48.42,607
20110701|2011-04-27 20:00,28,48.43,48.48,48.3,48.425,486
20110701|2011-04-27 20:30,28,48.415,48.445,48.35,48.36,328
20110701|2011-04-27 21:00,28,48.365,48.38,48.325,48.33,323
20110701|2011-04-27 21:30,28,48.33,48.575,48.33,48.49,442
20110701|2011-04-27 22:00,28,48.51,48.71,48.365,48.62,807
20110701|2011-04-27 22:30,28,48.605,48.64,48.465,48.48,494
20110701|2011-04-27 23:00,28,48.485,48.585,48.385,48.52,339
20110701|2011-04-27 23:30,28,48.51,48.67,48.405,48.45,935
20110701|2011-04-28 00:00,28,48.445,48.47,47.84,47.905,1654
20110701|2011-04-28 00:30,28,47.885,48.2,47.855,48.045,947
20110701|2011-04-28 01:00,28,48.04,48.185,47.855,48.125,1008
20110701|2011-04-28 01:30,28,48.125,48.155,47.97,48.115,608
20110701|2011-04-28 02:00,28,48.12,48.17,47.975,48.105,1025
20110701|2011-04-28 02:30,28,48.11,48.37,48.105,48.35,1333
20110701|2011-04-28 03:00,28,48.34,48.4,48.03,48.13,1180
20110701|2011-04-28 03:30,28,48.125,48.19,47.925,48.18,952
20110701|2011-04-28 04:00,28,48.175,48.175,47.93,47.995,742
20110701|2011-04-28 04:30,28,47.975,48.095,47.955,48.02,600
20110701|2011-04-28 05:00,28,48.025,48.355,48.025,48.3,790
20110701|2011-04-28 05:30,28,48.295,48.48,48.195,48.465,1446
20110701|2011-04-28 06:00,28,48.435,48.72,48.43,48.465,2824
20110701|2011-04-28 06:30,28,48.46,48.6,48.26,48.29,1782
20110701|2011-04-28 07:00,28,48.29,48.425,47.97,48.05,3368
20110701|2011-04-28 07:30,28,48.06,48.545,48.025,48.415,4252
20110701|2011-04-28 08:00,28,48.425,48.54,48.335,48.52,2464
20110701|2011-04-28 08:30,28,48.515,49.375,48.41,49.34,12185
20110701|2011-04-28 09:00,28,49.35,49.375,48.875,48.97,9203
20110701|2011-04-28 09:30,28,48.98,49.28,48.98,49.165,4183
20110701|2011-04-28 10:00,28,49.175,49.52,49.105,49.455,5993
20110701|2011-04-28 10:30,28,49.45,49.56,48.1,48.52,13590
20110701|2011-04-28 11:00,28,48.525,48.92,48.11,48.87,9181
20110701|2011-04-28 11:30,28,48.86,49.04,48.425,48.555,6077
20110701|2011-04-28 12:00,28,48.555,48.685,47.255,47.785,13766
20110701|2011-04-28 12:30,28,47.78,48.32,47.77,48.25,6425
20110701|2011-04-28 13:00,28,48.26,48.77,48.065,48.475,5512
20110701|2011-04-28 13:30,28,48.48,48.78,48.235,48.59,3416
20110701|2011-04-28 14:00,28,48.59,48.64,48.32,48.615,2677
20110701|2011-04-28 14:30,28,48.615,48.73,48.405,48.43,2023
20110701|2011-04-28 15:00,28,48.415,48.495,48.295,48.325,651
20110701|2011-04-28 15:30,28,48.33,48.465,48.315,48.465,230
20110701|2011-04-28 16:00,28,48.46,48.535,48.45,48.47,164
20110701|2011-04-28 17:00,29,48.49,48.515,48.08,48.21,743
20110701|2011-04-28 17:30,29,48.225,48.545,48.21,48.515,313
20110701|2011-04-28 18:00,29,48.505,48.52,48.185,48.33,327
20110701|2011-04-28 18:30,29,48.34,48.41,48.25,48.315,321
20110701|2011-04-28 19:00,29,48.32,48.45,48.27,48.33,362
20110701|2011-04-28 19:30,29,48.335,48.51,48.33,48.365,301
20110701|2011-04-28 20:00,29,48.375,48.375,48.12,48.175,598
20110701|2011-04-28 20:30,29,48.18,48.48,48.1,48.425,425
20110701|2011-04-28 21:00,29,48.425,48.495,48.29,48.405,385
20110701|2011-04-28 21:30,29,48.41,48.49,48.305,48.41,258
20110701|2011-04-28 22:00,29,48.4,48.435,48.2,48.28,289
20110701|2011-04-28 22:30,29,48.265,48.37,48.235,48.36,177
20110701|2011-04-28 23:00,29,48.37,48.37,48.26,48.34,197
20110701|2011-04-28 23:30,29,48.33,48.36,48.23,48.315,308
20110701|2011-04-29 00:00,29,48.31,48.345,48.19,48.2,247
20110701|2011-04-29 00:30,29,48.2,48.385,48.2,48.35,213
20110701|2011-04-29 01:00,29,48.365,48.44,48.33,48.33,304
20110701|2011-04-29 01:30,29,48.325,48.385,48.3,48.355,236
20110701|2011-04-29 02:00,29,48.35,48.39,48.325,48.365,224
20110701|2011-04-29 02:30,29,48.37,48.385,48.27,48.295,366
20110701|2011-04-29 03:00,29,48.295,48.305,48.165,48.255,562
20110701|2011-04-29 03:30,29,48.255,48.4,48.255,48.375,428
20110701|2011-04-29 04:00,29,48.385,48.435,48.33,48.35,440
20110701|2011-04-29 04:30,29,48.36,48.92,48.36,48.84,1462
20110701|2011-04-29 05:00,29,48.86,48.975,48.695,48.875,1388
20110701|2011-04-29 05:30,29,48.89,48.945,48.79,48.87,563
20110701|2011-04-29 06:00,29,48.885,48.885,48.66,48.82,1109
20110701|2011-04-29 06:30,29,48.815,49.2,48.815,49.03,2321
20110701|2011-04-29 07:00,29,49.03,49.145,48.935,48.97,2814
20110701|2011-04-29 07:30,29,48.965,49.21,48.645,48.745,5081
20110701|2011-04-29 08:00,29,48.74,48.855,48.55,48.79,3193
20110701|2011-04-29 08:30,29,48.785,48.975,48.51,48.88,5286
20110701|2011-04-29 09:00,29,48.875,49.175,48.76,48.935,6281
20110701|2011-04-29 09:30,29,48.935,49.055,48.315,48.51,6984
20110701|2011-04-29 10:00,29,48.505,48.63,48.2,48.42,5307
20110701|2011-04-29 10:30,29,48.415,48.605,48.33,48.53,3042
20110701|2011-04-29 11:00,29,48.53,48.805,48.505,48.595,3745
20110701|2011-04-29 11:30,29,48.605,48.69,48.365,48.445,2322
20110701|2011-04-29 12:00,29,48.46,48.71,48.365,48.59,4175
20110701|2011-04-29 12:30,29,48.58,48.74,48.285,48.3,3687
20110701|2011-04-29 13:00,29,48.31,48.69,48.235,48.545,4015
20110701|2011-04-29 13:30,29,48.525,48.56,48.36,48.435,2056
20110701|2011-04-29 14:00,29,48.435,48.45,47.7,47.975,4930
20110701|2011-04-29 14:30,29,47.97,48.17,47.745,48.04,3982
20110701|2011-04-29 15:00,29,48.03,48.05,47.6,47.71,1618
20110701|2011-04-29 15:30,29,47.71,47.93,47.55,47.9,1055
20110701|2011-04-29 16:00,29,47.905,47.99,47.85,47.99,219
20110701|2011-05-01 17:00,2,48.09,48.19,46.335,46.51,2725
20110701|2011-05-01 17:30,2,46.51,46.675,42.2,43.58,8743
20110701|2011-05-01 18:00,2,43.535,43.865,42.575,43.865,3671
20110701|2011-05-01 18:30,2,43.875,44.38,43.6,43.69,2842
20110701|2011-05-01 19:00,2,43.7,45.25,43.545,45.2,4144
20110701|2011-05-01 19:30,2,45.2,45.365,44.125,44.3,3658
20110701|2011-05-01 20:00,2,44.295,45.33,44.295,44.46,3200
20110701|2011-05-01 20:30,2,44.46,45.045,44.365,44.955,2307
20110701|2011-05-01 21:00,2,44.93,44.93,43.75,44.385,2659
20110701|2011-05-01 21:30,2,44.365,44.54,43.24,43.675,3199
20110701|2011-05-01 22:00,2,43.67,43.76,43.255,43.605,2067
20110701|2011-05-01 22:30,2,43.605,44.15,43.605,44.035,2037
20110701|2011-05-01 23:00,2,44.035,44.465,44.03,44.105,1803
20110701|2011-05-01 23:30,2,44.09,44.335,43.93,44.295,1701
20110701|2011-05-02 00:00,2,44.3,44.745,44.275,44.565,1842
20110701|2011-05-02 00:30,2,44.56,44.635,44.21,44.525,1006
20110701|2011-05-02 01:00,2,44.54,44.92,44.53,44.88,2256
20110701|2011-05-02 01:30,2,44.88,45.03,44.675,44.705,1552
20110701|2011-05-02 02:00,2,44.705,44.73,44.38,44.575,1427
20110701|2011-05-02 02:30,2,44.565,44.845,44.505,44.815,913
20110701|2011-05-02 03:00,2,44.815,44.96,44.715,44.74,888
20110701|2011-05-02 03:30,2,44.735,45.065,44.715,45.025,637
20110701|2011-05-02 04:00,2,45.005,45.505,44.975,45.425,2153
20110701|2011-05-02 04:30,2,45.41,45.62,45.32,45.44,1842
20110701|2011-05-02 05:00,2,45.43,45.49,45.36,45.38,518
20110701|2011-05-02 05:30,2,45.38,45.61,45.335,45.59,1038
20110701|2011-05-02 06:00,2,45.59,45.675,45.36,45.46,1411
20110701|2011-05-02 06:30,2,45.455,45.465,44.855,45.02,2750
20110701|2011-05-02 07:00,2,45.035,45.26,44.915,45.185,2909
20110701|2011-05-02 07:30,2,45.18,45.69,45.165,45.28,4640
20110701|2011-05-02 08:00,2,45.27,45.615,45.105,45.22,3229
20110701|2011-05-02 08:30,2,45.19,46.145,44.68,46.075,11706
20110701|2011-05-02 09:00,2,46.1,46.595,45.945,46.54,6627
20110701|2011-05-02 09:30,2,46.525,46.965,46.46,46.935,7134
20110701|2011-05-02 10:00,2,46.945,47.375,46.785,47.08,7293
20110701|2011-05-02 10:30,2,47.07,47.07,46.36,46.535,7215
20110701|2011-05-02 11:00,2,46.54,46.795,46.155,46.19,4548
20110701|2011-05-02 11:30,2,46.195,46.935,46.16,46.595,4505
20110701|2011-05-02 12:00,2,46.595,46.65,46.035,46.16,6114
20110701|2011-05-02 12:30,2,46.165,46.315,45.64,46.06,4733
20110701|2011-05-02 13:00,2,46.05,46.135,45.74,45.89,2661
20110701|2011-05-02 13:30,2,45.87,45.97,45.235,45.32,2380
20110701|2011-05-02 14:00,2,45.34,45.485,44.78,44.85,3696
20110701|2011-05-02 14:30,2,44.83,44.83,43.54,43.865,9378
20110701|2011-05-02 15:00,2,43.87,44.12,43.68,43.84,1725
20110701|2011-05-02 15:30,2,43.835,43.88,43.56,43.8,1075
20110701|2011-05-02 16:00,2,43.785,44.035,43.785,43.955,278
20110701|2011-05-02 17:00,3,44.03,44.575,43.805,44.55,1427
20110701|2011-05-02 17:30,3,44.535,44.575,44.31,44.45,519
20110701|2011-05-02 18:00,3,44.47,44.65,44.33,44.45,640
20110701|2011-05-02 18:30,3,44.41,44.8,44.405,44.74,565
20110701|2011-05-02 19:00,3,44.785,44.85,44.485,44.58,381
20110701|2011-05-02 19:30,3,44.565,44.7,44.4,44.53,309
20110701|2011-05-02 20:00,3,44.555,44.7,44.325,44.58,540
20110701|2011-05-02 20:30,3,44.565,44.695,44.45,44.635,257
20110701|2011-05-02 21:00,3,44.63,44.665,44.54,44.64,239
20110701|2011-05-02 21:30,3,44.66,45.185,44.64,44.995,941
20110701|2011-05-02 22:00,3,44.995,45.3,44.995,45.19,546
20110701|2011-05-02 22:30,3,45.175,45.36,45.17,45.36,522
20110701|2011-05-02 23:00,3,45.355,45.355,45,45.2,417
20110701|2011-05-02 23:30,3,45.2,45.565,45.155,45.395,905
20110701|2011-05-03 00:00,3,45.39,45.6,45.31,45.52,429
20110701|2011-05-03 00:30,3,45.52,45.565,45.215,45.31,458
20110701|2011-05-03 01:00,3,45.3,45.31,44.98,45.025,795
20110701|2011-05-03 01:30,3,45.01,45.265,44.925,45.065,928
20110701|2011-05-03 02:00,3,45.065,45.18,44.91,45.015,781
20110701|2011-05-03 02:30,3,45.005,45.03,44.6,44.765,1519
20110701|2011-05-03 03:00,3,44.765,44.95,44.76,44.94,1074
20110701|2011-05-03 03:30,3,44.93,45.485,44.89,45.335,1221
20110701|2011-05-03 04:00,3,45.335,45.43,45.025,45.04,1340
20110701|2011-05-03 04:30,3,45.055,45.14,44.685,44.775,1656
20110701|2011-05-03 05:00,3,44.765,44.8,44.25,44.41,2661
20110701|2011-05-03 05:30,3,44.4,44.475,43.82,43.855,3259
20110701|2011-05-03 06:00,3,43.855,44.02,43.43,43.855,5595
20110701|2011-05-03 06:30,3,43.86,43.885,42.975,43.315,4487
20110701|2011-05-03 07:00,3,43.32,43.92,43.28,43.88,4368
20110701|2011-05-03 07:30,3,43.89,43.965,43.57,43.625,4170
20110701|2011-05-03 08:00,3,43.635,44.095,43.45,43.76,5130
20110701|2011-05-03 08:30,3,43.77,43.815,43.06,43.35,9585
20110701|2011-05-03 09:00,3,43.355,43.745,43.15,43.64,6722
20110701|2011-05-03 09:30,3,43.635,43.85,43.28,43.835,4927
20110701|2011-05-03 10:00,3,43.845,44.3,43.62,43.9,8594
20110701|2011-05-03 10:30,3,43.9,43.99,43.635,43.82,4851
20110701|2011-05-03 11:00,3,43.835,44.045,43.305,43.505,3902
20110701|2011-05-03 11:30,3,43.52,43.575,42.5,42.8,7499
20110701|2011-05-03 12:00,3,42.79,42.95,42.33,42.505,8829
20110701|2011-05-03 12:30,3,42.495,42.635,41.43,41.555,11949
20110701|2011-05-03 13:00,3,41.56,41.865,41.285,41.665,6325
20110701|2011-05-03 13:30,3,41.675,41.69,40.6,40.785,8613
20110701|2011-05-03 14:00,3,40.79,41.33,40.75,41.145,4911
20110701|2011-05-03 14:30,3,41.175,41.62,41.15,41.6,3540
20110701|2011-05-03 15:00,3,41.605,41.84,41.6,41.73,1234
20110701|2011-05-03 15:30,3,41.735,41.765,41.525,41.555,344
20110701|2011-05-03 16:00,3,41.54,41.735,41.54,41.675,146
20110701|2011-05-03 17:00,4,41.665,41.72,41.25,41.41,760
20110701|2011-05-03 17:30,4,41.385,41.5,40.465,41.38,1789
20110701|2011-05-03 18:00,4,41.365,41.435,41.08,41.3,349
20110701|2011-05-03 18:30,4,41.305,41.305,40.935,41.15,354
20110701|2011-05-03 19:00,4,41.175,41.385,41.04,41.33,475
20110701|2011-05-03 19:30,4,41.315,41.38,41.105,41.27,365
20110701|2011-05-03 20:00,4,41.28,41.5,41.13,41.175,597
20110701|2011-05-03 20:30,4,41.165,41.31,41.105,41.28,334
20110701|2011-05-03 21:00,4,41.285,41.335,41.035,41.22,651
20110701|2011-05-03 21:30,4,41.225,41.245,41.065,41.21,419
20110701|2011-05-03 22:00,4,41.205,41.3,41.125,41.3,257
20110701|2011-05-03 22:30,4,41.3,41.3,41.195,41.23,220
20110701|2011-05-03 23:00,4,41.225,41.325,41.2,41.285,251
20110701|2011-05-03 23:30,4,41.275,41.43,41.085,41.085,557
20110701|2011-05-04 00:00,4,41.1,41.32,41.05,41.24,615
20110701|2011-05-04 00:30,4,41.23,41.29,41.12,41.24,360
20110701|2011-05-04 01:00,4,41.24,41.275,41.105,41.135,523
20110701|2011-05-04 01:30,4,41.14,41.29,41.105,41.275,519
20110701|2011-05-04 02:00,4,41.27,41.9,41.27,41.785,2790
20110701|2011-05-04 02:30,4,41.785,42.3,41.785,41.935,2754
20110701|2011-05-04 03:00,4,41.935,42.24,41.86,42.085,1466
20110701|2011-05-04 03:30,4,42.12,42.325,42.035,42.165,1046
20110701|2011-05-04 04:00,4,42.165,42.165,41.555,41.76,1772
20110701|2011-05-04 04:30,4,41.74,41.83,41.56,41.665,934
20110701|2011-05-04 05:00,4,41.665,41.81,41.175,41.33,1658
20110701|2011-05-04 05:30,4,41.33,41.335,40.715,40.74,3045
20110701|2011-05-04 06:00,4,40.73,40.915,40.325,40.54,5259
20110701|2011-05-04 06:30,4,40.535,41.07,40.35,40.815,3260
20110701|2011-05-04 07:00,4,40.805,41.65,40.775,41.6,5582
20110701|2011-05-04 07:30,4,41.59,41.88,41.35,41.57,5953
20110701|2011-05-04 08:00,4,41.57,41.84,41.25,41.305,4630
20110701|2011-05-04 08:30,4,41.285,41.45,40.84,40.995,7882
20110701|2011-05-04 09:00,4,40.95,41.24,40.51,40.595,7792
20110701|2011-05-04 09:30,4,40.59,40.765,39.605,40.225,13051
20110701|2011-05-04 10:00,4,40.22,40.28,39.65,39.955,6995
20110701|2011-05-04 10:30,4,39.945,40.19,39.47,39.705,7242
20110701|2011-05-04 11:00,4,39.68,39.74,38.95,39.12,10840
20110701|2011-05-04 11:30,4,39.13,39.44,39.02,39.32,5603
20110701|2011-05-04 12:00,4,39.32,39.585,38.94,39.455,6049
20110701|2011-05-04 12:30,4,39.485,39.75,39.325,39.705,4310
20110701|2011-05-04 13:00,4,39.69,39.75,39.285,39.535,3403
20110701|2011-05-04 13:30,4,39.52,39.955,39.48,39.815,3449
20110701|2011-05-04 14:00,4,39.805,39.805,39.56,39.735,1727
20110701|2011-05-04 14:30,4,39.74,39.765,39.21,39.22,2440
20110701|2011-05-04 15:00,4,39.225,39.525,39.225,39.44,1110
20110701|2011-05-04 15:30,4,39.44,39.49,39.3,39.325,315
20110701|2011-05-04 16:00,4,39.32,39.435,39.315,39.41,95
20110701|2011-05-04 17:00,5,39.2,39.475,39.09,39.225,896
20110701|2011-05-04 17:30,5,39.225,39.32,39.135,39.22,263
20110701|2011-05-04 18:00,5,39.21,39.29,39.14,39.25,324
20110701|2011-05-04 18:30,5,39.23,39.245,38.93,39.04,502
20110701|2011-05-04 19:00,5,39.04,39.1,38.92,39.025,420
20110701|2011-05-04 19:30,5,39.02,39.08,38.85,38.995,815
20110701|2011-05-04 20:00,5,39.02,39.205,38.915,39.145,447
20110701|2011-05-04 20:30,5,39.13,39.22,38.995,39.19,302
20110701|2011-05-04 21:00,5,39.2,39.2,38.97,38.99,325
20110701|2011-05-04 21:30,5,39.035,39.115,39,39.08,258
20110701|2011-05-04 22:00,5,39.075,39.135,38.975,39.06,195
20110701|2011-05-04 22:30,5,39.055,39.27,39.05,39.265,219
20110701|2011-05-04 23:00,5,39.26,39.39,39.26,39.38,335
20110701|2011-05-04 23:30,5,39.39,39.565,39.39,39.49,633
20110701|2011-05-05 00:00,5,39.49,39.5,39.245,39.3,523
20110701|2011-05-05 00:30,5,39.29,39.335,38.975,39.24,781
20110701|2011-05-05 01:00,5,39.225,39.275,39.02,39.185,557
20110701|2011-05-05 01:30,5,39.165,39.38,39.13,39.235,522
20110701|2011-05-05 02:00,5,39.2,39.215,38.905,38.965,1086
20110701|2011-05-05 02:30,5,38.965,38.965,38.565,38.78,2973
20110701|2011-05-05 03:00,5,38.765,38.8,38.5,38.69,2026
20110701|2011-05-05 03:30,5,38.68,39.095,38.55,38.775,1716
20110701|2011-05-05 04:00,5,38.74,38.975,38.58,38.64,864
20110701|2011-05-05 04:30,5,38.635,38.705,38.09,38.305,3406
20110701|2011-05-05 05:00,5,38.295,38.36,37.95,38.05,3058
20110701|2011-05-05 05:30,5,38.05,38.06,37.33,37.47,5737
20110701|2011-05-05 06:00,5,37.475,38.11,37.465,37.76,3638
20110701|2011-05-05 06:30,5,37.75,38.25,37.61,38.23,2257
20110701|2011-05-05 07:00,5,38.245,38.275,37.505,37.955,5424
20110701|2011-05-05 07:30,5,37.95,38.24,37.74,37.98,5748
20110701|2011-05-05 08:00,5,37.97,38.04,37.425,37.425,5369
20110701|2011-05-05 08:30,5,37.435,37.76,37.27,37.76,9554
20110701|2011-05-05 09:00,5,37.76,37.79,36.91,36.955,10097
20110701|2011-05-05 09:30,5,36.95,36.98,36.28,36.5,11996
20110701|2011-05-05 10:00,5,36.505,36.59,35.61,36.11,12425
20110701|2011-05-05 10:30,5,36.1,36.95,36.1,36.565,8521
20110701|2011-05-05 11:00,5,36.565,36.76,36.02,36.5,5726
20110701|2011-05-05 11:30,5,36.495,36.75,36.16,36.315,4708
20110701|2011-05-05 12:00,5,36.31,36.675,36.1,36.215,4801
20110701|2011-05-05 12:30,5,36.23,36.305,35.555,35.96,6052
20110701|2011-05-05 13:00,5,35.945,36.14,35.625,35.765,4326
20110701|2011-05-05 13:30,5,35.77,35.99,35.275,35.37,5039
20110701|2011-05-05 14:00,5,35.38,35.475,34.545,34.91,9076
20110701|2011-05-05 14:30,5,34.895,35.165,34.39,34.54,5802
20110701|2011-05-05 15:00,5,34.525,34.83,34.25,34.82,2512
20110701|2011-05-05 15:30,5,34.81,34.865,34.55,34.715,490
20110701|2011-05-05 16:00,5,34.685,34.835,34.65,34.685,257
20110701|2011-05-05 17:00,6,34.77,35.03,34.72,34.99,677
20110701|2011-05-05 17:30,6,34.97,35,34.85,34.925,284
20110701|2011-05-05 18:00,6,34.94,34.94,34.355,34.41,795
20110701|2011-05-05 18:30,6,34.435,34.47,34.27,34.315,761
20110701|2011-05-05 19:00,6,34.3,35,34.3,34.94,1156
20110701|2011-05-05 19:30,6,34.94,34.98,34.615,34.795,778
20110701|2011-05-05 20:00,6,34.825,35.28,34.755,35.28,1025
20110701|2011-05-05 20:30,6,35.27,35.55,35.185,35.43,1101
20110701|2011-05-05 21:00,6,35.45,35.59,35.275,35.51,777
20110701|2011-05-05 21:30,6,35.51,35.59,35.325,35.54,398
20110701|2011-05-05 22:00,6,35.53,35.6,35.175,35.44,587
20110701|2011-05-05 22:30,6,35.44,35.46,35.02,35.135,585
20110701|2011-05-05 23:00,6,35.125,35.185,34.605,34.85,902
20110701|2011-05-05 23:30,6,34.85,35.215,34.765,34.855,677
20110701|2011-05-06 00:00,6,34.87,35.155,34.87,34.96,481
20110701|2011-05-06 00:30,6,34.975,34.985,34.715,34.835,698
20110701|2011-05-06 01:00,6,34.83,35.2,34.81,34.96,799
20110701|2011-05-06 01:30,6,34.955,35.35,34.945,35.315,796
20110701|2011-05-06 02:00,6,35.33,35.545,34.47,34.65,2711
20110701|2011-05-06 02:30,6,34.65,34.8,34.3,34.545,2234
20110701|2011-05-06 03:00,6,34.54,34.91,34.465,34.57,1869
20110701|2011-05-06 03:30,6,34.585,35.19,34.575,35.135,1176
20110701|2011-05-06 04:00,6,35.13,35.35,34.9,35.23,2087
20110701|2011-05-06 04:30,6,35.255,35.28,34.5,34.505,1776
20110701|2011-05-06 05:00,6,34.54,35.035,34.535,34.735,1274
20110701|2011-05-06 05:30,6,34.73,35.105,34.35,34.42,2375
20110701|2011-05-06 06:00,6,34.44,34.54,33.475,33.74,6711
20110701|2011-05-06 06:30,6,33.74,33.985,33.615,33.855,2083
20110701|2011-05-06 07:00,6,33.84,34.21,33.035,33.525,7133
20110701|2011-05-06 07:30,6,33.525,34.6,33.265,34.48,9781
20110701|2011-05-06 08:00,6,34.48,35.32,34.44,34.77,9001
20110701|2011-05-06 08:30,6,34.775,35.855,34.62,35.465,11245
20110701|2011-05-06 09:00,6,35.47,36.34,35.13,36.07,12597
20110701|2011-05-06 09:30,6,36.065,36.33,35.81,35.965,8667
20110701|2011-05-06 10:00,6,35.965,36.43,35.94,36.23,5211
20110701|2011-05-06 10:30,6,36.235,36.34,35.44,35.6,7891
20110701|2011-05-06 11:00,6,35.635,35.755,34.78,35.025,10426
20110701|2011-05-06 11:30,6,35,35.32,34.725,35.28,11113
20110701|2011-05-06 12:00,6,35.275,35.65,34.98,35.43,5767
20110701|2011-05-06 12:30,6,35.43,35.61,35.13,35.23,2224
20110701|2011-05-06 13:00,6,35.25,35.4,34.815,34.855,2007
20110701|2011-05-06 13:30,6,34.86,35.055,34.43,34.92,2876
20110701|2011-05-06 14:00,6,34.88,35.475,34.88,35.13,1857
20110701|2011-05-06 14:30,6,35.13,35.345,35.015,35.3,1879
20110701|2011-05-06 15:00,6,35.32,35.44,35.255,35.39,421
20110701|2011-05-06 15:30,6,35.39,35.69,35.39,35.625,372
20110701|2011-05-06 16:00,6,35.6,35.66,35.6,35.635,89
20110701|2011-05-08 17:00,9,35.69,36.065,35.19,35.39,1451
20110701|2011-05-08 17:30,9,35.34,35.65,35.34,35.455,502
20110701|2011-05-08 18:00,9,35.445,35.655,35.445,35.655,405
20110701|2011-05-08 18:30,9,35.66,35.96,35.58,35.83,636
20110701|2011-05-08 19:00,9,35.84,35.94,35.74,35.84,567
20110701|2011-05-08 19:30,9,35.83,35.83,35.675,35.77,281
20110701|2011-05-08 20:00,9,35.755,35.985,35.75,35.895,774
20110701|2011-05-08 20:30,9,35.9,35.99,35.85,35.895,413
20110701|2011-05-08 21:00,9,35.89,35.965,35.87,35.93,277
20110701|2011-05-08 21:30,9,35.94,36.2,35.94,36.115,1042
20110701|2011-05-08 22:00,9,36.145,36.23,36.11,36.23,525
20110701|2011-05-08 22:30,9,36.235,36.31,36.17,36.21,598
20110701|2011-05-08 23:00,9,36.205,36.205,35.905,35.985,488
20110701|2011-05-08 23:30,9,35.945,36.155,35.945,36.125,592
20110701|2011-05-09 00:00,9,36.125,36.16,36,36.025,384
20110701|2011-05-09 00:30,9,36.03,36.085,35.6,35.71,1014
20110701|2011-05-09 01:00,9,35.73,35.955,35.68,35.82,850
20110701|2011-05-09 01:30,9,35.84,36.085,35.835,36,678
20110701|2011-05-09 02:00,9,35.995,36.245,35.95,36.215,1165
20110701|2011-05-09 02:30,9,36.21,36.745,36.2,36.665,2615
20110701|2011-05-09 03:00,9,36.665,36.725,36.515,36.65,1414
20110701|2011-05-09 03:30,9,36.655,36.935,36.655,36.82,1606
20110701|2011-05-09 04:00,9,36.835,36.92,36.62,36.685,999
20110701|2011-05-09 04:30,9,36.69,37.145,36.58,37.055,1995
20110701|2011-05-09 05:00,9,37.045,37.415,36.965,37.28,1842
20110701|2011-05-09 05:30,9,37.28,37.975,37.245,37.775,3336
20110701|2011-05-09 06:00,9,37.77,37.905,37.205,37.35,3973
20110701|2011-05-09 06:30,9,37.375,37.49,36.81,37.24,2828
20110701|2011-05-09 07:00,9,37.245,37.375,36.58,36.64,4085
20110701|2011-05-09 07:30,9,36.645,37,36.59,36.785,3413
20110701|2011-05-09 08:00,9,36.775,37.07,36.755,37.07,3815
20110701|2011-05-09 08:30,9,37.065,37.405,36.68,36.775,7087
20110701|2011-05-09 09:00,9,36.775,36.97,36.68,36.86,3322
20110701|2011-05-09 09:30,9,36.865,37.265,36.78,37.265,4021
20110701|2011-05-09 10:00,9,37.265,37.32,37.025,37.16,3504
20110701|2011-05-09 10:30,9,37.15,37.485,36.95,37.4,2797
20110701|2011-05-09 11:00,9,37.415,37.59,37.235,37.35,2750
20110701|2011-05-09 11:30,9,37.35,37.53,37.235,37.345,1915
20110701|2011-05-09 12:00,9,37.345,37.5,37.095,37.125,2658
20110701|2011-05-09 12:30,9,37.145,37.59,37.13,37.44,1212
20110701|2011-05-09 13:00,9,37.44,37.665,37.405,37.445,1105
20110701|2011-05-09 13:30,9,37.44,37.73,37.435,37.61,1395
20110701|2011-05-09 14:00,9,37.64,37.785,37.575,37.705,1245
20110701|2011-05-09 14:30,9,37.715,37.94,37.705,37.91,1672
20110701|2011-05-09 15:00,9,37.91,37.95,37.765,37.925,597
20110701|2011-05-09 15:30,9,37.925,37.97,37.815,37.85,351
20110701|2011-05-09 16:00,9,37.84,37.86,37.71,37.73,129
20110701|2011-05-09 17:00,10,37.735,37.775,37.615,37.65,283
20110701|2011-05-09 17:30,10,37.64,37.75,37.565,37.75,243
20110701|2011-05-09 18:00,10,37.74,37.85,37.685,37.85,189
20110701|2011-05-09 18:30,10,37.82,37.87,37.71,37.74,187
20110701|2011-05-09 19:00,10,37.755,37.9,37.66,37.685,557
20110701|2011-05-09 19:30,10,37.725,37.73,37.58,37.66,337
20110701|2011-05-09 20:00,10,37.655,37.685,37.45,37.65,694
20110701|2011-05-09 20:30,10,37.64,37.68,37.33,37.55,467
20110701|2011-05-09 21:00,10,37.555,37.695,37.485,37.59,305
20110701|2011-05-09 21:30,10,37.585,37.67,37.55,37.62,143
20110701|2011-05-09 22:00,10,37.605,37.81,37.595,37.795,650
20110701|2011-05-09 22:30,10,37.795,37.815,37.735,37.755,169
20110701|2011-05-09 23:00,10,37.75,37.79,37.67,37.74,171
20110701|2011-05-09 23:30,10,37.755,37.785,37.62,37.755,333
20110701|2011-05-10 00:00,10,37.755,37.755,37.36,37.365,438
20110701|2011-05-10 00:30,10,37.365,37.6,37.3,37.535,635
20110701|2011-05-10 01:00,10,37.52,37.775,37.455,37.775,572
20110701|2011-05-10 01:30,10,37.76,37.885,37.695,37.795,850
20110701|2011-05-10 02:00,10,37.815,37.84,37.5,37.72,1056
20110701|2011-05-10 02:30,10,37.71,38.095,37.71,38.08,1819
20110701|2011-05-10 03:00,10,38.055,38.19,37.78,38.1,1491
20110701|2011-05-10 03:30,10,38.1,38.38,38.1,38.36,1874
20110701|2011-05-10 04:00,10,38.345,38.63,38.275,38.51,1668
20110701|2011-05-10 04:30,10,38.51,38.64,38.375,38.455,1043
20110701|2011-05-10 05:00,10,38.46,38.485,38.28,38.42,823
20110701|2011-05-10 05:30,10,38.43,38.56,38.385,38.44,788
20110701|2011-05-10 06:00,10,38.455,38.54,38.125,38.335,1756
20110701|2011-05-10 06:30,10,38.335,38.5,38.265,38.475,1433
20110701|2011-05-10 07:00,10,38.465,38.69,38.16,38.205,4321
20110701|2011-05-10 07:30,10,38.21,38.35,37.9,37.985,7321
20110701|2011-05-10 08:00,10,37.97,38.175,37.72,38.14,8326
20110701|2011-05-10 08:30,10,38.17,38.245,37.955,38.15,3665
20110701|2011-05-10 09:00,10,38.14,38.605,38.135,38.38,5146
20110701|2011-05-10 09:30,10,38.36,38.505,38.2,38.415,5059
20110701|2011-05-10 10:00,10,38.4,38.535,38.26,38.3,3580
20110701|2011-05-10 10:30,10,38.3,38.49,38.235,38.385,3851
20110701|2011-05-10 11:00,10,38.39,38.595,38.295,38.355,1606
20110701|2011-05-10 11:30,10,38.38,38.53,38.305,38.425,1328
20110701|2011-05-10 12:00,10,38.42,38.56,38.3,38.555,2922
20110701|2011-05-10 12:30,10,38.55,38.795,38.405,38.78,2093
20110701|2011-05-10 13:00,10,38.775,38.815,38.51,38.645,1339
20110701|2011-05-10 13:30,10,38.655,38.755,38.595,38.68,773
20110701|2011-05-10 14:00,10,38.685,38.735,38.5,38.595,874
20110701|2011-05-10 14:30,10,38.59,38.675,38.42,38.455,925
20110701|2011-05-10 15:00,10,38.46,38.515,38.36,38.495,457
20110701|2011-05-10 15:30,10,38.5,38.52,38.46,38.485,133
20110701|2011-05-10 16:00,10,38.485,38.495,38.465,38.495,40
20110701|2011-05-10 17:00,11,38.52,38.57,38.395,38.535,91
20110701|2011-05-10 17:30,11,38.56,38.7,38.535,38.58,223
20110701|2011-05-10 18:00,11,38.6,38.7,38.595,38.595,135
20110701|2011-05-10 18:30,11,38.595,38.615,38.535,38.6,104
20110701|2011-05-10 19:00,11,38.61,38.85,38.61,38.78,541
20110701|2011-05-10 19:30,11,38.785,38.82,38.755,38.8,242
20110701|2011-05-10 20:00,11,38.8,39.08,38.765,39.075,895
20110701|2011-05-10 20:30,11,39.07,39.085,38.96,39.075,542
20110701|2011-05-10 21:00,11,39.07,39.07,38.82,38.89,563
20110701|2011-05-10 21:30,11,38.9,39.075,38.855,39.065,415
20110701|2011-05-10 22:00,11,39.06,39.2,39.035,39.09,527
20110701|2011-05-10 22:30,11,39.09,39.2,39.075,39.165,203
20110701|2011-05-10 23:00,11,39.15,39.2,39.02,39.065,324
20110701|2011-05-10 23:30,11,39.055,39.175,38.955,39.115,371
20110701|2011-05-11 00:00,11,39.115,39.135,39.045,39.06,154
20110701|2011-05-11 00:30,11,39.06,39.3,39.05,39.275,486
20110701|2011-05-11 01:00,11,39.265,39.4,39.165,39.395,873
20110701|2011-05-11 01:30,11,39.4,39.47,39.305,39.34,1016
20110701|2011-05-11 02:00,11,39.325,39.37,38.92,39.04,1619
20110701|2011-05-11 02:30,11,39.055,39.18,38.835,39.125,1702
20110701|2011-05-11 03:00,11,39.12,39.24,38.965,39.21,880
20110701|2011-05-11 03:30,11,39.22,39.335,39.145,39.185,704
20110701|2011-05-11 04:00,11,39.19,39.255,39.115,39.14,378
20110701|2011-05-11 04:30,11,39.14,39.275,39.07,39.185,406
20110701|2011-05-11 05:00,11,39.18,39.27,38.9,39.225,836
20110701|2011-05-11 05:30,11,39.225,39.25,38.915,39.135,1423
20110701|2011-05-11 06:00,11,39.12,39.2,38.645,38.845,2809
20110701|2011-05-11 06:30,11,38.845,38.92,37.8,37.97,4943
20110701|2011-05-11 07:00,11,37.975,38.245,37.41,37.675,5908
20110701|2011-05-11 07:30,11,37.675,37.98,37.66,37.905,7048
20110701|2011-05-11 08:00,11,37.895,38.135,37.22,37.34,7148
20110701|2011-05-11 08:30,11,37.34,37.475,37.02,37.165,7409
20110701|2011-05-11 09:00,11,37.135,37.385,36.94,37.145,6017
20110701|2011-05-11 09:30,11,37.085,37.1,36.375,36.5,8723
20110701|2011-05-11 10:00,11,36.525,36.925,36.44,36.795,5712
20110701|2011-05-11 10:30,11,36.79,36.85,35.995,36.145,5606
20110701|2011-05-11 11:00,11,36.12,36.14,35.52,35.635,6994
20110701|2011-05-11 11:30,11,35.625,35.665,35.1,35.535,9455
20110701|2011-05-11 12:00,11,35.535,35.7,35.18,35.42,7546
20110701|2011-05-11 12:30,11,35.42,35.48,35.12,35.155,3415
20110701|2011-05-11 13:00,11,35.155,35.325,35.015,35.15,2324
20110701|2011-05-11 13:30,11,35.14,35.475,35.03,35.145,3071
20110701|2011-05-11 14:00,11,35.145,35.55,35.09,35.325,1553
20110701|2011-05-11 14:30,11,35.33,35.385,35.19,35.215,1035
20110701|2011-05-11 15:00,11,35.23,35.3,35.11,35.195,504
20110701|2011-05-11 15:30,11,35.19,35.215,35.085,35.155,323
20110701|2011-05-11 16:00,11,35.15,35.15,35.07,35.085,151
20110701|2011-05-11 17:00,12,35.11,35.35,35.05,35.295,590
20110701|2011-05-11 17:30,12,35.235,35.4,35.215,35.365,286
20110701|2011-05-11 18:00,12,35.36,35.5,35.325,35.49,244
20110701|2011-05-11 18:30,12,35.485,35.6,35.45,35.565,400
20110701|2011-05-11 19:00,12,35.585,35.89,35.56,35.82,728
20110701|2011-05-11 19:30,12,35.845,35.85,35.61,35.77,357
20110701|2011-05-11 20:00,12,35.78,35.825,35.66,35.73,436
20110701|2011-05-11 20:30,12,35.7,35.7,35.33,35.4,793
20110701|2011-05-11 21:00,12,35.405,35.445,35.15,35.425,668
20110701|2011-05-11 21:30,12,35.405,35.64,35.315,35.595,362
20110701|2011-05-11 22:00,12,35.57,35.62,35.515,35.565,153
20110701|2011-05-11 22:30,12,35.57,35.6,35.33,35.425,304
20110701|2011-05-11 23:00,12,35.395,35.49,35.385,35.44,255
20110701|2011-05-11 23:30,12,35.435,35.735,35.405,35.42,518
20110701|2011-05-12 00:00,12,35.42,35.425,35.21,35.3,694
20110701|2011-05-12 00:30,12,35.305,35.35,34.125,34.2,2529
20110701|2011-05-12 01:00,12,34.17,34.33,33.915,34.1,2403
20110701|2011-05-12 01:30,12,34.105,34.32,33.655,33.81,2370
20110701|2011-05-12 02:00,12,33.8,34.31,33.53,34.23,2644
20110701|2011-05-12 02:30,12,34.235,34.29,33.87,34.18,1291
20110701|2011-05-12 03:00,12,34.18,34.26,33.935,34.03,1594
20110701|2011-05-12 03:30,12,34.035,34.25,33.62,34.145,2070
20110701|2011-05-12 04:00,12,34.125,34.155,33.79,33.865,1277
20110701|2011-05-12 04:30,12,33.86,33.89,32.855,33.18,5228
20110701|2011-05-12 05:00,12,33.18,33.245,32.59,33.125,3755
20110701|2011-05-12 05:30,12,33.135,33.14,32.535,32.655,3622
20110701|2011-05-12 06:00,12,32.665,32.895,32.3,32.465,5833
20110701|2011-05-12 06:30,12,32.465,33.46,32.42,33.24,3835
20110701|2011-05-12 07:00,12,33.235,33.355,32.76,33.345,6036
20110701|2011-05-12 07:30,12,33.345,33.77,33.215,33.47,4343
20110701|2011-05-12 08:00,12,33.47,34.2,33.41,33.76,5810
20110701|2011-05-12 08:30,12,33.75,33.75,32.73,33.245,9782
20110701|2011-05-12 09:00,12,33.265,33.765,32.94,33.67,8060
20110701|2011-05-12 09:30,12,33.665,33.95,33.255,33.415,5869
20110701|2011-05-12 10:00,12,33.405,34.13,33.39,33.98,6024
20110701|2011-05-12 10:30,12,33.98,34.56,33.85,33.915,7952
20110701|2011-05-12 11:00,12,33.92,34.18,33.7,34.15,2916
20110701|2011-05-12 11:30,12,34.155,34.375,34,34.305,1967
20110701|2011-05-12 12:00,12,34.315,35.02,34.315,34.92,4831
20110701|2011-05-12 12:30,12,34.915,35.525,34.88,35.295,4578
20110701|2011-05-12 13:00,12,35.3,35.495,34.875,35.04,2398
20110701|2011-05-12 13:30,12,35.035,35.24,34.755,34.76,2091
20110701|2011-05-12 14:00,12,34.75,34.89,33.95,34.18,3520
20110701|2011-05-12 14:30,12,34.19,34.26,33.805,34.12,2112
20110701|2011-05-12 15:00,12,34.125,34.355,34.06,34.32,614
20110701|2011-05-12 15:30,12,34.315,34.665,34.295,34.655,471
20110701|2011-05-12 16:00,12,34.63,34.72,34.59,34.62,126
20110701|2011-05-12 17:00,13,34.595,35.065,34.575,34.995,431
20110701|2011-05-12 17:30,13,34.995,35.05,34.695,34.865,283
20110701|2011-05-12 18:00,13,34.865,35.05,34.76,34.89,399
20110701|2011-05-12 18:30,13,34.89,34.95,34.815,34.895,89
20110701|2011-05-12 19:00,13,34.9,35,34.805,34.9,301
20110701|2011-05-12 19:30,13,34.915,34.945,34.705,34.785,322
20110701|2011-05-12 20:00,13,34.76,34.81,34.58,34.71,785
20110701|2011-05-12 20:30,13,34.72,34.72,34.33,34.495,537
20110701|2011-05-12 21:00,13,34.5,34.715,34.45,34.565,339
20110701|2011-05-12 21:30,13,34.595,34.845,34.53,34.79,335
20110701|2011-05-12 22:00,13,34.79,34.975,34.77,34.855,569
20110701|2011-05-12 22:30,13,34.825,34.825,34.57,34.765,390
20110701|2011-05-12 23:00,13,34.785,34.89,34.685,34.88,188
20110701|2011-05-12 23:30,13,34.87,34.89,34.21,34.28,1089
20110701|2011-05-13 00:00,13,34.29,34.445,34.135,34.4,833
20110701|2011-05-13 00:30,13,34.405,34.64,34.25,34.575,876
20110701|2011-05-13 01:00,13,34.61,35.4,34.575,35.285,1970
20110701|2011-05-13 01:30,13,35.31,35.4,34.95,35.195,1645
20110701|2011-05-13 02:00,13,35.19,35.7,35.11,35.62,2496
20110701|2011-05-13 02:30,13,35.635,36.05,35.575,35.965,2098
20110701|2011-05-13 03:00,13,35.98,35.995,35.665,35.725,1693
20110701|2011-05-13 03:30,13,35.71,35.78,35.435,35.48,1432
20110701|2011-05-13 04:00,13,35.515,35.655,35.255,35.46,1619
20110701|2011-05-13 04:30,13,35.46,36.25,35.415,36.25,2569
20110701|2011-05-13 05:00,13,36.24,36.45,36.025,36.16,2366
20110701|2011-05-13 05:30,13,36.155,36.25,35.83,36,1201
20110701|2011-05-13 06:00,13,36,36.2,35.375,35.595,4262
20110701|2011-05-13 06:30,13,35.61,35.7,35.21,35.535,6596
20110701|2011-05-13 07:00,13,35.545,35.915,35.035,35.185,3650
20110701|2011-05-13 07:30,13,35.195,35.995,35.175,35.535,4819
20110701|2011-05-13 08:00,13,35.535,35.545,34.975,35.245,3745
20110701|2011-05-13 08:30,13,35.27,35.42,34.935,35.195,5096
20110701|2011-05-13 09:00,13,35.205,35.775,35.04,35.71,4484
20110701|2011-05-13 09:30,13,35.72,35.775,35.22,35.265,2912
20110701|2011-05-13 10:00,13,35.28,35.52,35.025,35.075,3503
20110701|2011-05-13 10:30,13,35.09,35.285,34.39,34.42,5966
20110701|2011-05-13 11:00,13,34.41,34.575,33.915,34.535,6396
20110701|2011-05-13 11:30,13,34.535,34.9,34.435,34.555,4159
20110701|2011-05-13 12:00,13,34.58,35.125,34.515,35.025,2972
20110701|2011-05-13 12:30,13,35.035,35.07,34.61,34.78,1765
20110701|2011-05-13 13:00,13,34.79,35.34,34.75,35.235,2091
20110701|2011-05-13 13:30,13,35.22,35.285,34.855,34.98,1117
20110701|2011-05-13 14:00,13,34.98,35.13,34.76,34.88,837
20110701|2011-05-13 14:30,13,34.9,35.23,34.855,35.23,978
20110701|2011-05-13 15:00,13,35.22,35.355,35.14,35.305,387
20110701|2011-05-13 15:30,13,35.3,35.39,35.29,35.355,191
20110701|2011-05-13 16:00,13,35.38,35.38,35.28,35.345,103
20110701|2011-05-15 17:00,16,35.245,35.315,34.7,34.875,662
20110701|2011-05-15 17:30,16,34.9,35.055,34.795,35,254
20110701|2011-05-15 18:00,16,34.965,35.37,34.905,35.285,359
20110701|2011-05-15 18:30,16,35.29,35.4,35.065,35.125,391
20110701|2011-05-15 19:00,16,35.13,35.365,35.12,35.295,322
20110701|2011-05-15 19:30,16,35.3,35.355,34.8,34.885,506
20110701|2011-05-15 20:00,16,34.855,34.93,34.74,34.88,673
20110701|2011-05-15 20:30,16,34.88,35.13,34.86,35,350
20110701|2011-05-15 21:00,16,35.005,35.25,34.935,35.175,303
20110701|2011-05-15 21:30,16,35.165,35.2,35.04,35.075,144
20110701|2011-05-15 22:00,16,35.065,35.2,34.95,35.11,245
20110701|2011-05-15 22:30,16,35.125,35.125,35.055,35.08,21
20110701|2011-05-15 23:00,16,35.09,35.195,35.075,35.17,104
20110701|2011-05-15 23:30,16,35.175,35.175,34.415,34.53,1138
20110701|2011-05-16 00:00,16,34.525,34.64,34.2,34.545,671
20110701|2011-05-16 00:30,16,34.545,34.77,34.39,34.39,456
20110701|2011-05-16 01:00,16,34.37,34.75,34.32,34.625,874
20110701|2011-05-16 01:30,16,34.635,34.69,34.5,34.575,421
20110701|2011-05-16 02:00,16,34.585,34.74,34.42,34.71,881
20110701|2011-05-16 02:30,16,34.72,34.95,34.675,34.84,1044
20110701|2011-05-16 03:00,16,34.835,34.91,34.545,34.585,939
20110701|2011-05-16 03:30,16,34.555,34.76,34.465,34.52,621
20110701|2011-05-16 04:00,16,34.49,34.68,34.39,34.49,783
20110701|2011-05-16 04:30,16,34.515,34.625,34,34.125,1562
20110701|2011-05-16 05:00,16,34.135,34.4,34.08,34.26,1228
20110701|2011-05-16 05:30,16,34.25,34.345,34.025,34.15,1356
20110701|2011-05-16 06:00,16,34.14,34.545,34.07,34.415,2131
20110701|2011-05-16 06:30,16,34.43,34.43,34.15,34.395,2012
20110701|2011-05-16 07:00,16,34.4,34.7,34.35,34.535,4064
20110701|2011-05-16 07:30,16,34.53,34.68,34.42,34.58,2785
20110701|2011-05-16 08:00,16,34.545,35.04,34.375,34.635,3371
20110701|2011-05-16 08:30,16,34.63,35.12,34.51,34.915,4237
20110701|2011-05-16 09:00,16,34.91,35.285,34.905,35.11,4023
20110701|2011-05-16 09:30,16,35.115,35.2,34.785,34.955,2975
20110701|2011-05-16 10:00,16,34.94,34.98,34.565,34.61,3572
20110701|2011-05-16 10:30,16,34.6,34.67,34.255,34.435,3291
20110701|2011-05-16 11:00,16,34.44,34.505,34.18,34.395,2130
20110701|2011-05-16 11:30,16,34.39,34.645,34.1,34.125,2355
20110701|2011-05-16 12:00,16,34.105,34.32,34.025,34.185,3433
20110701|2011-05-16 12:30,16,34.165,34.415,34.11,34.17,1360
20110701|2011-05-16 13:00,16,34.155,34.4,33.925,33.95,1644
20110701|2011-05-16 13:30,16,33.95,34.05,33.62,33.925,3187
20110701|2011-05-16 14:00,16,33.925,34.135,33.84,33.895,1022
20110701|2011-05-16 14:30,16,33.875,34.02,33.55,33.615,1610
20110701|2011-05-16 15:00,16,33.605,33.79,33.48,33.545,391
20110701|2011-05-16 15:30,16,33.545,33.615,33.48,33.54,294
20110701|2011-05-16 16:00,16,33.54,33.725,33.54,33.61,114
20110701|2011-05-16 17:00,17,33.58,33.785,33.58,33.66,275
20110701|2011-05-16 17:30,17,33.66,33.75,33.57,33.62,224
20110701|2011-05-16 18:00,17,33.62,33.795,33.585,33.77,285
20110701|2011-05-16 18:30,17,33.765,33.885,33.725,33.855,379
20110701|2011-05-16 19:00,17,33.87,34.145,33.87,33.995,512
20110701|2011-05-16 19:30,17,33.985,34.075,33.88,33.965,429
20110701|2011-05-16 20:00,17,33.96,34.085,33.89,33.94,314
20110701|2011-05-16 20:30,17,33.95,34.025,33.805,33.845,250
20110701|2011-05-16 21:00,17,33.835,33.93,33.57,33.71,386
20110701|2011-05-16 21:30,17,33.71,33.84,33.63,33.83,236
20110701|2011-05-16 22:00,17,33.825,34.04,33.825,33.965,218
20110701|2011-05-16 22:30,17,33.965,34,33.93,33.97,48
20110701|2011-05-16 23:00,17,33.95,33.95,33.84,33.895,71
20110701|2011-05-16 23:30,17,33.855,33.9,33.7,33.8,164
20110701|2011-05-17 00:00,17,33.815,33.825,33.67,33.695,226
20110701|2011-05-17 00:30,17,33.695,33.925,33.695,33.82,134
20110701|2011-05-17 01:00,17,33.845,34.29,33.78,34.215,753
20110701|2011-05-17 01:30,17,34.24,34.25,34.025,34.11,319
20110701|2011-05-17 02:00,17,34.105,34.145,33.86,34.025,515
20110701|2011-05-17 02:30,17,34.025,34.12,33.91,33.985,442
20110701|2011-05-17 03:00,17,33.985,33.985,33.5,33.855,1091
20110701|2011-05-17 03:30,17,33.87,34.105,33.81,33.97,691
20110701|2011-05-17 04:00,17,33.97,34.37,33.885,34.31,1014
20110701|2011-05-17 04:30,17,34.315,34.34,33.96,34.005,714
20110701|2011-05-17 05:00,17,33.98,34.195,33.98,34.105,532
20110701|2011-05-17 05:30,17,34.12,34.38,34.1,34.25,772
20110701|2011-05-17 06:00,17,34.265,34.325,33.98,34.035,783
20110701|2011-05-17 06:30,17,34.035,34.25,33.96,34.075,1241
20110701|2011-05-17 07:00,17,34.07,34.105,33.71,33.955,1671
20110701|2011-05-17 07:30,17,33.96,33.96,33.275,33.49,7349
20110701|2011-05-17 08:00,17,33.48,33.55,33.25,33.37,5379
20110701|2011-05-17 08:30,17,33.37,33.475,33.08,33.41,4710
20110701|2011-05-17 09:00,17,33.425,33.84,33.34,33.72,5105
20110701|2011-05-17 09:30,17,33.735,33.765,33.3,33.375,3734
20110701|2011-05-17 10:00,17,33.37,33.405,33.03,33.255,4386
20110701|2011-05-17 10:30,17,33.26,33.445,32.96,33.405,4360
20110701|2011-05-17 11:00,17,33.395,33.595,33.26,33.48,2069
20110701|2011-05-17 11:30,17,33.485,33.85,33.42,33.625,3411
20110701|2011-05-17 12:00,17,33.64,33.71,33.375,33.525,2070
20110701|2011-05-17 12:30,17,33.545,33.73,33.48,33.71,1325
20110701|2011-05-17 13:00,17,33.7,33.955,33.49,33.62,2615
20110701|2011-05-17 13:30,17,33.615,33.86,33.54,33.79,824
20110701|2011-05-17 14:00,17,33.8,33.895,33.63,33.66,942
20110701|2011-05-17 14:30,17,33.625,33.905,33.615,33.905,945
20110701|2011-05-17 15:00,17,33.905,33.955,33.79,33.92,349
20110701|2011-05-17 15:30,17,33.925,34.04,33.925,33.95,300
20110701|2011-05-17 16:00,17,33.955,33.955,33.86,33.92,66
20110701|2011-05-17 17:00,18,33.975,34.1,33.85,33.935,230
20110701|2011-05-17 17:30,18,33.935,34.08,33.88,34.07,139
20110701|2011-05-17 18:00,18,34.085,34.2,34.025,34.03,239
20110701|2011-05-17 18:30,18,34.045,34.16,34.005,34.08,178
20110701|2011-05-17 19:00,18,34.05,34.1,34.01,34.065,185
20110701|2011-05-17 19:30,18,34.06,34.28,34.01,34.205,529
20110701|2011-05-17 20:00,18,34.215,34.24,34.035,34.095,452
20110701|2011-05-17 20:30,18,34.06,34.225,34.03,34.215,384
20110701|2011-05-17 21:00,18,34.225,34.25,34.165,34.2,279
20110701|2011-05-17 21:30,18,34.18,34.25,34.12,34.23,170
20110701|2011-05-17 22:00,18,34.215,34.31,34.19,34.275,290
20110701|2011-05-17 22:30,18,34.265,34.475,34.21,34.4,417
20110701|2011-05-17 23:00,18,34.4,34.47,34.33,34.38,366
20110701|2011-05-17 23:30,18,34.395,34.435,34.35,34.37,250
20110701|2011-05-18 00:00,18,34.385,34.47,34.385,34.41,338
20110701|2011-05-18 00:30,18,34.405,34.425,34.185,34.28,344
20110701|2011-05-18 01:00,18,34.28,34.38,34.24,34.305,407
20110701|2011-05-18 01:30,18,34.295,34.295,34.11,34.16,448
20110701|2011-05-18 02:00,18,34.155,34.76,34.155,34.74,1818
20110701|2011-05-18 02:30,18,34.75,34.86,34.445,34.52,1603
20110701|2011-05-18 03:00,18,34.52,34.875,34.515,34.7,1228
20110701|2011-05-18 03:30,18,34.71,34.82,34.55,34.575,814
20110701|2011-05-18 04:00,18,34.58,34.615,34.31,34.47,1439
20110701|2011-05-18 04:30,18,34.455,34.525,34.375,34.465,370
20110701|2011-05-18 05:00,18,34.46,34.685,34.46,34.52,616
20110701|2011-05-18 05:30,18,34.515,34.655,34.5,34.525,325
20110701|2011-05-18 06:00,18,34.52,34.735,34.405,34.645,2580
20110701|2011-05-18 06:30,18,34.655,34.665,34.44,34.595,992
20110701|2011-05-18 07:00,18,34.595,34.595,34.38,34.49,1568
20110701|2011-05-18 07:30,18,34.485,34.57,34.34,34.5,1771
20110701|2011-05-18 08:00,18,34.49,34.815,34.36,34.795,2481
20110701|2011-05-18 08:30,18,34.805,35.01,34.51,34.85,4954
20110701|2011-05-18 09:00,18,34.875,35.125,34.835,35.03,4977
20110701|2011-05-18 09:30,18,35.05,35.36,35.025,35.18,5712
20110701|2011-05-18 10:00,18,35.18,35.23,35.035,35.16,2075
20110701|2011-05-18 10:30,18,35.165,35.315,35.14,35.22,1970
20110701|2011-05-18 11:00,18,35.245,35.355,35.12,35.29,1863
20110701|2011-05-18 11:30,18,35.29,35.55,35.235,35.27,2939
20110701|2011-05-18 12:00,18,35.265,35.445,35.05,35.215,2987
20110701|2011-05-18 12:30,18,35.215,35.31,35.12,35.26,1009
20110701|2011-05-18 13:00,18,35.255,35.37,34.775,34.86,2780
20110701|2011-05-18 13:30,18,34.86,34.97,34.675,34.85,1996
20110701|2011-05-18 14:00,18,34.865,35.045,34.78,35,897
20110701|2011-05-18 14:30,18,34.965,35.09,34.915,35.09,589
20110701|2011-05-18 15:00,18,35.08,35.14,35.005,35.1,203
20110701|2011-05-18 15:30,18,35.1,35.15,35.025,35.075,149
20110701|2011-05-18 16:00,18,35.085,35.095,35.025,35.035,45
20110701|2011-05-18 17:00,19,35.095,35.27,35.055,35.24,183
20110701|2011-05-18 17:30,19,35.215,35.23,35.175,35.205,77
20110701|2011-05-18 18:00,19,35.2,35.24,35.145,35.235,40
20110701|2011-05-18 18:30,19,35.25,35.3,35.24,35.27,151
20110701|2011-05-18 19:00,19,35.29,35.41,35.21,35.39,290
20110701|2011-05-18 19:30,19,35.405,35.6,35.36,35.475,421
20110701|2011-05-18 20:00,19,35.495,35.7,35.4,35.69,318
20110701|2011-05-18 20:30,19,35.68,35.71,35.52,35.62,348
20110701|2011-05-18 21:00,19,35.61,35.67,35.595,35.63,75
20110701|2011-05-18 21:30,19,35.63,35.685,35.61,35.63,117
20110701|2011-05-18 22:00,19,35.635,35.645,35.44,35.555,217
20110701|2011-05-18 22:30,19,35.555,35.58,35.475,35.515,74
20110701|2011-05-18 23:00,19,35.52,35.56,35.445,35.55,173
20110701|2011-05-18 23:30,19,35.56,35.57,35.32,35.455,233
20110701|2011-05-19 00:00,19,35.45,35.45,35.325,35.36,151
20110701|2011-05-19 00:30,19,35.35,35.415,35.145,35.17,562
20110701|2011-05-19 01:00,19,35.145,35.15,34.81,35.105,1120
20110701|2011-05-19 01:30,19,35.105,35.27,35.045,35.235,514
20110701|2011-05-19 02:00,19,35.245,35.32,35.07,35.245,792
20110701|2011-05-19 02:30,19,35.24,35.255,35.12,35.19,783
20110701|2011-05-19 03:00,19,35.2,35.2,34.81,35.025,1407
20110701|2011-05-19 03:30,19,35.025,35.15,34.85,35.01,860
20110701|2011-05-19 04:00,19,34.98,35.185,34.94,35,831
20110701|2011-05-19 04:30,19,35,35.275,34.96,35.24,879
20110701|2011-05-19 05:00,19,35.25,35.4,35.165,35.35,771
20110701|2011-05-19 05:30,19,35.36,35.635,35.36,35.555,1430
20110701|2011-05-19 06:00,19,35.57,35.75,35.46,35.555,1807
20110701|2011-05-19 06:30,19,35.545,35.55,35.34,35.385,1427
20110701|2011-05-19 07:00,19,35.41,35.565,35.12,35.2,2367
20110701|2011-05-19 07:30,19,35.185,35.32,35.105,35.23,2837
20110701|2011-05-19 08:00,19,35.23,35.315,35.02,35.275,2105
20110701|2011-05-19 08:30,19,35.255,35.445,35.205,35.38,3678
20110701|2011-05-19 09:00,19,35.395,35.455,35.215,35.31,2315
20110701|2011-05-19 09:30,19,35.315,35.315,34.655,34.74,4242
20110701|2011-05-19 10:00,19,34.735,34.85,34.525,34.77,3276
20110701|2011-05-19 10:30,19,34.77,34.95,34.58,34.725,2409
20110701|2011-05-19 11:00,19,34.72,35.12,34.66,35.065,1754
20110701|2011-05-19 11:30,19,35.075,35.215,34.88,34.96,2123
20110701|2011-05-19 12:00,19,34.96,35.09,34.85,34.855,2064
20110701|2011-05-19 12:30,19,34.855,35,34.81,34.975,881
20110701|2011-05-19 13:00,19,34.96,35.04,34.72,34.77,790
20110701|2011-05-19 13:30,19,34.765,34.88,34.685,34.825,817
20110701|2011-05-19 14:00,19,34.82,34.92,34.81,34.915,335
20110701|2011-05-19 14:30,19,34.92,35.125,34.92,35.1,594
20110701|2011-05-19 15:00,19,35.105,35.12,34.985,34.99,242
20110701|2011-05-19 15:30,19,34.985,35,34.935,34.985,126
20110701|2011-05-19 16:00,19,34.99,34.99,34.95,34.95,21
20110701|2011-05-19 17:00,20,34.96,35.11,34.96,35.1,64
20110701|2011-05-19 17:30,20,35.1,35.17,35.06,35.165,84
20110701|2011-05-19 18:00,20,35.14,35.18,35.135,35.15,47
20110701|2011-05-19 18:30,20,35.135,35.175,35.125,35.15,62
20110701|2011-05-19 19:00,20,35.125,35.16,35.065,35.11,175
20110701|2011-05-19 19:30,20,35.095,35.12,35.05,35.105,416
20110701|2011-05-19 20:00,20,35.095,35.16,35.065,35.14,248
20110701|2011-05-19 20:30,20,35.15,35.21,35.085,35.13,261
20110701|2011-05-19 21:00,20,35.125,35.185,35.125,35.185,23
20110701|2011-05-19 21:30,20,35.195,35.195,35.065,35.135,105
20110701|2011-05-19 22:00,20,35.105,35.135,35.095,35.12,59
20110701|2011-05-19 22:30,20,35.13,35.17,35.125,35.13,129
20110701|2011-05-19 23:00,20,35.15,35.15,35.08,35.11,68
20110701|2011-05-19 23:30,20,35.1,35.21,35.1,35.16,186
20110701|2011-05-20 00:00,20,35.15,35.16,35.085,35.16,115
20110701|2011-05-20 00:30,20,35.175,35.175,35.1,35.125,45
20110701|2011-05-20 01:00,20,35.135,35.3,35.095,35.25,587
20110701|2011-05-20 01:30,20,35.27,35.35,35.195,35.24,523
20110701|2011-05-20 02:00,20,35.245,35.35,35.125,35.35,462
20110701|2011-05-20 02:30,20,35.35,35.53,35.32,35.515,1500
20110701|2011-05-20 03:00,20,35.505,35.57,35.35,35.4,793
20110701|2011-05-20 03:30,20,35.405,35.42,35.26,35.27,807
20110701|2011-05-20 04:00,20,35.28,35.35,35.26,35.305,300
20110701|2011-05-20 04:30,20,35.285,35.33,35.05,35.095,710
20110701|2011-05-20 05:00,20,35.075,35.095,34.91,35.03,1163
20110701|2011-05-20 05:30,20,35.03,35.13,34.835,34.93,809
20110701|2011-05-20 06:00,20,34.925,34.93,34.68,34.77,1765
20110701|2011-05-20 06:30,20,34.78,34.97,34.69,34.935,1125
20110701|2011-05-20 07:00,20,34.93,35.085,34.865,35.06,1450
20110701|2011-05-20 07:30,20,35.045,35.28,34.975,35.185,8481
20110701|2011-05-20 08:00,20,35.17,35.28,34.71,34.785,3447
20110701|2011-05-20 08:30,20,34.795,34.9,34.19,34.375,5578
20110701|2011-05-20 09:00,20,34.385,34.715,34.22,34.66,3726
20110701|2011-05-20 09:30,20,34.65,34.77,34.455,34.72,2802
20110701|2011-05-20 10:00,20,34.71,35.28,34.685,35.24,5579
20110701|2011-05-20 10:30,20,35.235,35.37,34.95,34.95,3852
20110701|2011-05-20 11:00,20,34.955,35.28,34.95,35.25,1742
20110701|2011-05-20 11:30,20,35.275,35.325,34.905,35.03,1741
20110701|2011-05-20 12:00,20,35.035,35.235,34.99,35.05,1581
20110701|2011-05-20 12:30,20,35.035,35.2,35.02,35.2,855
20110701|2011-05-20 13:00,20,35.19,35.235,35.07,35.15,522
20110701|2011-05-20 13:30,20,35.15,35.175,35.075,35.1,344
20110701|2011-05-20 14:00,20,35.08,35.08,34.855,34.915,1454
20110701|2011-05-20 14:30,20,34.925,35.035,34.91,35.02,639
20110701|2011-05-20 15:00,20,35.005,35.025,34.94,35.01,240
20110701|2011-05-20 15:30,20,35.005,35.08,35.005,35.045,96
20110701|2011-05-20 16:00,20,35.03,35.075,35.02,35.075,95
20110701|2011-05-22 17:00,23,35.015,35.35,35,35.27,437
20110701|2011-05-22 17:30,23,35.285,35.32,35.18,35.2,254
20110701|2011-05-22 18:00,23,35.225,35.35,35.22,35.305,211
20110701|2011-05-22 18:30,23,35.29,35.4,35.25,35.37,250
20110701|2011-05-22 19:00,23,35.37,35.385,35.23,35.33,252
20110701|2011-05-22 19:30,23,35.34,35.34,35.185,35.195,326
20110701|2011-05-22 20:00,23,35.18,35.225,35.09,35.14,284
20110701|2011-05-22 20:30,23,35.125,35.13,34.93,35.05,490
20110701|2011-05-22 21:00,23,35.05,35.1,35.015,35.08,248
20110701|2011-05-22 21:30,23,35.065,35.065,34.91,35.015,356
20110701|2011-05-22 22:00,23,35.01,35.16,34.99,35.145,95
20110701|2011-05-22 22:30,23,35.135,35.14,34.99,35.02,207
20110701|2011-05-22 23:00,23,35.015,35.075,34.98,35,101
20110701|2011-05-22 23:30,23,34.98,34.98,34.57,34.86,882
20110701|2011-05-23 00:00,23,34.845,34.865,34.645,34.75,363
20110701|2011-05-23 00:30,23,34.74,34.765,34.58,34.705,309
20110701|2011-05-23 01:00,23,34.705,34.82,34.65,34.765,673
20110701|2011-05-23 01:30,23,34.765,34.875,34.67,34.705,295
20110701|2011-05-23 02:00,23,34.705,34.775,34.52,34.52,1102
20110701|2011-05-23 02:30,23,34.515,34.765,34.49,34.73,821
20110701|2011-05-23 03:00,23,34.725,34.83,34.57,34.625,721
20110701|2011-05-23 03:30,23,34.615,34.755,34.61,34.695,438
20110701|2011-05-23 04:00,23,34.68,34.715,34.545,34.605,422
20110701|2011-05-23 04:30,23,34.585,34.71,34.58,34.68,349
20110701|2011-05-23 05:00,23,34.675,34.84,34.675,34.73,455
20110701|2011-05-23 05:30,23,34.735,34.775,34.64,34.64,298
20110701|2011-05-23 06:00,23,34.64,34.765,34.635,34.69,629
20110701|2011-05-23 06:30,23,34.69,34.775,34.595,34.7,468
20110701|2011-05-23 07:00,23,34.68,34.71,34.34,34.575,2236
20110701|2011-05-23 07:30,23,34.58,34.81,34.45,34.78,1669
20110701|2011-05-23 08:00,23,34.765,34.775,34.57,34.615,1613
20110701|2011-05-23 08:30,23,34.61,35.185,34.605,34.97,4447
20110701|2011-05-23 09:00,23,34.98,35.17,34.9,35.025,2256
20110701|2011-05-23 09:30,23,35.03,35.14,34.82,34.87,2096
20110701|2011-05-23 10:00,23,34.87,34.98,34.755,34.87,1983
20110701|2011-05-23 10:30,23,34.875,34.905,34.71,34.88,1347
20110701|2011-05-23 11:00,23,34.865,35.015,34.84,34.98,1119
20110701|2011-05-23 11:30,23,34.98,35.01,34.865,34.915,552
20110701|2011-05-23 12:00,23,34.915,34.935,34.785,34.87,938
20110701|2011-05-23 12:30,23,34.885,35.03,34.855,34.99,474
20110701|2011-05-23 13:00,23,34.995,35.14,34.99,35.01,804
20110701|2011-05-23 13:30,23,35.005,35.13,34.99,35.105,361
20110701|2011-05-23 14:00,23,35.105,35.13,34.98,35.03,367
20110701|2011-05-23 14:30,23,35.04,35.175,35.025,35.1,500
20110701|2011-05-23 15:00,23,35.105,35.115,35.04,35.09,106
20110701|2011-05-23 15:30,23,35.095,35.1,35.03,35.065,62
20110701|2011-05-23 16:00,23,35.06,35.075,35.04,35.075,26
20110701|2011-05-23 17:00,24,35.075,35.165,35.075,35.12,91
20110701|2011-05-23 17:30,24,35.105,35.105,35.005,35.03,101
20110701|2011-05-23 18:00,24,35.035,35.04,34.9,34.9,123
20110701|2011-05-23 18:30,24,34.905,34.975,34.88,34.975,86
20110701|2011-05-23 19:00,24,34.945,35.085,34.945,35.075,163
20110701|2011-05-23 19:30,24,35.055,35.12,34.98,35.04,271
20110701|2011-05-23 20:00,24,35.03,35.175,35.03,35.165,375
20110701|2011-05-23 20:30,24,35.16,35.26,35.14,35.15,511
20110701|2011-05-23 21:00,24,35.17,35.2,35.01,35.045,357
20110701|2011-05-23 21:30,24,35.035,35.16,35.03,35.13,205
20110701|2011-05-23 22:00,24,35.13,35.3,35.13,35.215,961
20110701|2011-05-23 22:30,24,35.23,35.28,35.14,35.22,604
20110701|2011-05-23 23:00,24,35.21,35.22,35.16,35.16,67
20110701|2011-05-23 23:30,24,35.17,35.33,35.13,35.31,290
20110701|2011-05-24 00:00,24,35.32,35.325,35.25,35.3,291
20110701|2011-05-24 00:30,24,35.295,35.32,35.24,35.25,176
20110701|2011-05-24 01:00,24,35.235,35.235,35.15,35.23,338
20110701|2011-05-24 01:30,24,35.215,35.3,35.2,35.27,490
20110701|2011-05-24 02:00,24,35.235,35.46,35.22,35.36,1278
20110701|2011-05-24 02:30,24,35.37,35.49,35.31,35.45,827
20110701|2011-05-24 03:00,24,35.44,35.625,35.43,35.61,1607
20110701|2011-05-24 03:30,24,35.6,35.7,35.575,35.6,1302
20110701|2011-05-24 04:00,24,35.59,35.615,35.48,35.595,737
20110701|2011-05-24 04:30,24,35.59,35.82,35.58,35.735,1115
20110701|2011-05-24 05:00,24,35.75,35.79,35.59,35.695,1134
20110701|2011-05-24 05:30,24,35.7,35.925,35.695,35.89,1446
20110701|2011-05-24 06:00,24,35.9,35.96,35.605,35.655,2075
20110701|2011-05-24 06:30,24,35.655,35.775,35.59,35.72,910
20110701|2011-05-24 07:00,24,35.715,35.87,35.67,35.75,1361
20110701|2011-05-24 07:30,24,35.755,35.885,35.71,35.845,2091
20110701|2011-05-24 08:00,24,35.84,36.01,35.805,35.94,5817
20110701|2011-05-24 08:30,24,35.935,36.385,35.865,36.28,5729
20110701|2011-05-24 09:00,24,36.295,36.4,36.18,36.22,5135
20110701|2011-05-24 09:30,24,36.225,36.25,36.07,36.155,4763
20110701|2011-05-24 10:00,24,36.17,36.3,36.15,36.205,2327
20110701|2011-05-24 10:30,24,36.21,36.3,36.09,36.105,2047
20110701|2011-05-24 11:00,24,36.11,36.115,35.915,35.96,2688
20110701|2011-05-24 11:30,24,35.965,35.965,35.775,35.88,2243
20110701|2011-05-24 12:00,24,35.89,36.2,35.88,36.19,2376
20110701|2011-05-24 12:30,24,36.185,36.265,36.115,36.25,1008
20110701|2011-05-24 13:00,24,36.235,36.35,36.155,36.24,1269
20110701|2011-05-24 13:30,24,36.26,36.295,36.225,36.255,470
20110701|2011-05-24 14:00,24,36.255,36.765,36.235,36.65,2055
20110701|2011-05-24 14:30,24,36.65,36.675,36.55,36.645,1434
20110701|2011-05-24 15:00,24,36.645,36.645,36.555,36.6,270
20110701|2011-05-24 15:30,24,36.595,36.63,36.55,36.63,121
20110701|2011-05-24 16:00,24,36.64,36.65,36.59,36.65,64
20110701|2011-05-24 17:00,25,36.64,36.66,36.595,36.62,96
20110701|2011-05-24 17:30,25,36.635,36.64,36.59,36.605,67
20110701|2011-05-24 18:00,25,36.605,36.63,36.575,36.59,86
20110701|2011-05-24 18:30,25,36.585,36.67,36.585,36.66,72
20110701|2011-05-24 19:00,25,36.65,36.66,36.495,36.495,313
20110701|2011-05-24 19:30,25,36.5,36.54,36.435,36.48,214
20110701|2011-05-24 20:00,25,36.475,36.475,36.3,36.31,495
20110701|2011-05-24 20:30,25,36.315,36.36,36.23,36.36,363
20110701|2011-05-24 21:00,25,36.345,36.42,36.3,36.42,255
20110701|2011-05-24 21:30,25,36.41,36.565,36.405,36.55,243
20110701|2011-05-24 22:00,25,36.54,36.595,36.46,36.465,182
20110701|2011-05-24 22:30,25,36.46,36.59,36.405,36.55,228
20110701|2011-05-24 23:00,25,36.545,36.545,36.3,36.385,281
20110701|2011-05-24 23:30,25,36.395,36.61,36.325,36.555,468
20110701|2011-05-25 00:00,25,36.545,36.545,36.38,36.4,424
20110701|2011-05-25 00:30,25,36.385,36.465,36.36,36.465,413
20110701|2011-05-25 01:00,25,36.455,36.51,36.255,36.35,728
20110701|2011-05-25 01:30,25,36.35,36.48,36.31,36.445,459
20110701|2011-05-25 02:00,25,36.445,36.545,36.375,36.5,870
20110701|2011-05-25 02:30,25,36.505,36.68,36.455,36.68,748
20110701|2011-05-25 03:00,25,36.675,36.695,36.53,36.57,826
20110701|2011-05-25 03:30,25,36.57,37,36.57,36.95,1846
20110701|2011-05-25 04:00,25,36.945,37.01,36.875,36.985,1061
20110701|2011-05-25 04:30,25,36.97,37.27,36.96,37.205,2654
20110701|2011-05-25 05:00,25,37.2,37.26,37.11,37.235,1043
20110701|2011-05-25 05:30,25,37.235,37.355,37.205,37.23,1866
20110701|2011-05-25 06:00,25,37.23,37.235,37.02,37.14,2004
20110701|2011-05-25 06:30,25,37.13,37.375,37.11,37.335,1445
20110701|2011-05-25 07:00,25,37.345,37.39,37.05,37.155,2465
20110701|2011-05-25 07:30,25,37.155,37.235,37.02,37.115,2734
20110701|2011-05-25 08:00,25,37.115,37.33,37.065,37.255,2754
20110701|2011-05-25 08:30,25,37.265,37.49,37.145,37.4,6042
20110701|2011-05-25 09:00,25,37.405,37.43,37.175,37.335,5755
20110701|2011-05-25 09:30,25,37.33,37.445,37.285,37.36,2596
20110701|2011-05-25 10:00,25,37.355,37.75,37.33,37.69,4668
20110701|2011-05-25 10:30,25,37.69,37.9,37.68,37.74,3996
20110701|2011-05-25 11:00,25,37.745,37.78,37.61,37.7,2164
20110701|2011-05-25 11:30,25,37.69,37.87,37.53,37.69,2263
20110701|2011-05-25 12:00,25,37.695,37.79,37.6,37.615,1991
20110701|2011-05-25 12:30,25,37.615,37.69,37.535,37.59,1280
20110701|2011-05-25 13:00,25,37.585,37.88,37.585,37.88,1240
20110701|2011-05-25 13:30,25,37.88,37.93,37.805,37.89,812
20110701|2011-05-25 14:00,25,37.89,37.965,37.865,37.915,602
20110701|2011-05-25 14:30,25,37.92,37.925,37.725,37.83,780
20110701|2011-05-25 15:00,25,37.845,37.88,37.82,37.84,150
20110701|2011-05-25 15:30,25,37.86,37.91,37.835,37.91,166
20110701|2011-05-25 16:00,25,37.89,37.92,37.86,37.92,69
20110701|2011-05-25 17:00,26,37.92,37.94,37.735,37.78,205
20110701|2011-05-25 17:30,26,37.79,37.875,37.7,37.84,215
20110701|2011-05-25 18:00,26,37.835,37.88,37.78,37.88,97
20110701|2011-05-25 18:30,26,37.88,37.88,37.81,37.82,102
20110701|2011-05-25 19:00,26,37.835,37.91,37.73,37.9,335
20110701|2011-05-25 19:30,26,37.895,38.14,37.89,38.015,764
20110701|2011-05-25 20:00,26,38.03,38.07,37.955,38.05,215
20110701|2011-05-25 20:30,26,38.055,38.28,38.055,38.215,590
20110701|2011-05-25 21:00,26,38.215,38.255,38.2,38.225,234
20110701|2011-05-25 21:30,26,38.22,38.235,38.17,38.17,128
20110701|2011-05-25 22:00,26,38.18,38.32,38.175,38.3,394
20110701|2011-05-25 22:30,26,38.285,38.475,38.27,38.425,542
20110701|2011-05-25 23:00,26,38.425,38.43,38.255,38.29,344
20110701|2011-05-25 23:30,26,38.285,38.495,38.28,38.465,522
20110701|2011-05-26 00:00,26,38.465,38.63,38.43,38.58,544
20110701|2011-05-26 00:30,26,38.585,38.845,38.53,38.825,1245
20110701|2011-05-26 01:00,26,38.825,38.83,38.45,38.6,1645
20110701|2011-05-26 01:30,26,38.585,38.585,38.365,38.425,731
20110701|2011-05-26 02:00,26,38.42,38.515,38.075,38.3,1878
20110701|2011-05-26 02:30,26,38.305,38.35,38.09,38.265,1468
20110701|2011-05-26 03:00,26,38.265,38.27,37.7,37.795,1853
20110701|2011-05-26 03:30,26,37.79,37.8,37.215,37.29,2552
20110701|2011-05-26 04:00,26,37.29,37.29,36.265,37.025,5518
20110701|2011-05-26 04:30,26,37.01,37.55,36.94,37.41,1670
20110701|2011-05-26 05:00,26,37.405,37.405,37.02,37.29,1182
20110701|2011-05-26 05:30,26,37.3,37.36,36.805,37.015,1313
20110701|2011-05-26 06:00,26,37.02,37.095,36.65,36.91,1795
20110701|2011-05-26 06:30,26,36.9,37.275,36.775,37.26,1526
20110701|2011-05-26 07:00,26,37.27,37.37,36.86,36.97,2424
20110701|2011-05-26 07:30,26,36.97,37.535,36.89,37.515,3411
20110701|2011-05-26 08:00,26,37.51,37.665,37.33,37.435,3635
20110701|2011-05-26 08:30,26,37.44,37.615,36.905,36.98,5306
20110701|2011-05-26 09:00,26,36.995,37.18,36.82,37.035,4365
20110701|2011-05-26 09:30,26,37.01,37.14,36.765,36.815,5116
20110701|2011-05-26 10:00,26,36.81,37.125,36.685,37.08,3788
20110701|2011-05-26 10:30,26,37.085,37.125,36.91,37,1720
20110701|2011-05-26 11:00,26,37.02,37.39,36.985,37.36,1935
20110701|2011-05-26 11:30,26,37.36,37.5,37.255,37.385,1999
20110701|2011-05-26 12:00,26,37.4,37.48,37.215,37.36,1564
20110701|2011-05-26 12:30,26,37.345,37.385,37.14,37.275,2362
20110701|2011-05-26 13:00,26,37.26,37.43,37.185,37.33,836
20110701|2011-05-26 13:30,26,37.34,37.435,37.225,37.27,579
20110701|2011-05-26 14:00,26,37.265,37.285,37.095,37.225,474
20110701|2011-05-26 14:30,26,37.235,37.42,37.19,37.42,605
20110701|2011-05-26 15:00,26,37.4,37.42,37.22,37.3,232
20110701|2011-05-26 15:30,26,37.295,37.31,37.26,37.27,39
20110701|2011-05-26 16:00,26,37.27,37.27,37.2,37.22,38
20110701|2011-05-26 17:00,27,37.25,37.29,37.2,37.245,74
20110701|2011-05-26 17:30,27,37.245,37.405,37.22,37.375,297
20110701|2011-05-26 18:00,27,37.395,37.49,37.32,37.45,353
20110701|2011-05-26 18:30,27,37.465,37.47,37.4,37.46,97
20110701|2011-05-26 19:00,27,37.45,37.53,37.375,37.49,296
20110701|2011-05-26 19:30,27,37.5,37.635,37.48,37.625,550
20110701|2011-05-26 20:00,27,37.635,37.82,37.58,37.82,559
20110701|2011-05-26 20:30,27,37.815,37.82,37.675,37.81,299
20110701|2011-05-26 21:00,27,37.805,37.805,37.43,37.54,322
20110701|2011-05-26 21:30,27,37.54,37.7,37.54,37.685,148
20110701|2011-05-26 22:00,27,37.66,37.845,37.655,37.775,348
20110701|2011-05-26 22:30,27,37.79,37.845,37.76,37.805,164
20110701|2011-05-26 23:00,27,37.81,38.175,37.805,37.87,1119
20110701|2011-05-26 23:30,27,37.895,38.04,37.81,37.96,374
20110701|2011-05-27 00:00,27,37.96,38,37.6,37.74,526
20110701|2011-05-27 00:30,27,37.73,37.86,37.71,37.755,235
20110701|2011-05-27 01:00,27,37.77,37.845,37.465,37.48,463
20110701|2011-05-27 01:30,27,37.485,37.88,37.475,37.795,934
20110701|2011-05-27 02:00,27,37.82,38.04,37.8,37.87,1202
20110701|2011-05-27 02:30,27,37.855,37.965,37.76,37.92,686
20110701|2011-05-27 03:00,27,37.895,37.965,37.685,37.715,605
20110701|2011-05-27 03:30,27,37.72,37.745,37.49,37.59,810
20110701|2011-05-27 04:00,27,37.59,37.685,37.555,37.635,460
20110701|2011-05-27 04:30,27,37.63,37.84,37.58,37.78,704
20110701|2011-05-27 05:00,27,37.765,37.87,37.69,37.84,337
20110701|2011-05-27 05:30,27,37.845,37.93,37.685,37.685,618
20110701|2011-05-27 06:00,27,37.69,37.755,37.615,37.675,967
20110701|2011-05-27 06:30,27,37.67,37.835,37.645,37.785,540
20110701|2011-05-27 07:00,27,37.79,38.035,37.745,37.965,1741
20110701|2011-05-27 07:30,27,37.975,38.13,37.9,37.965,2204
20110701|2011-05-27 08:00,27,37.965,38.045,37.825,37.98,1733
20110701|2011-05-27 08:30,27,37.985,38.195,37.945,37.995,3357
20110701|2011-05-27 09:00,27,37.97,38.085,37.86,37.975,2324
20110701|2011-05-27 09:30,27,37.965,38.08,37.86,38.05,1567
20110701|2011-05-27 10:00,27,38.05,38.07,37.865,37.94,2320
20110701|2011-05-27 10:30,27,37.94,38.01,37.665,37.67,3102
20110701|2011-05-27 11:00,27,37.675,37.78,37.43,37.72,3829
20110701|2011-05-27 11:30,27,37.72,37.82,37.63,37.77,1108
20110701|2011-05-27 12:00,27,37.78,37.89,37.735,37.875,1325
20110701|2011-05-27 12:30,27,37.885,37.895,37.78,37.81,692
20110701|2011-05-27 13:00,27,37.8,37.9,37.77,37.885,396
20110701|2011-05-27 13:30,27,37.88,37.88,37.72,37.8,402
20110701|2011-05-27 14:00,27,37.805,37.89,37.755,37.885,391
20110701|2011-05-27 14:30,27,37.89,37.96,37.87,37.94,660
20110701|2011-05-27 15:00,27,37.945,37.965,37.915,37.965,303
20110701|2011-05-27 15:30,27,37.965,38.02,37.955,37.985,271
20110701|2011-05-27 16:00,27,37.98,38.05,37.98,38.025,207
20110701|2011-05-29 17:00,31,37.995,38.15,37.99,38.03,132
20110701|2011-05-29 17:30,31,38.055,38.275,38.04,38.23,158
20110701|2011-05-29 18:00,31,38.24,38.255,38.145,38.25,69
20110701|2011-05-29 18:30,31,38.25,38.255,38.19,38.245,67
20110701|2011-05-29 19:00,31,38.23,38.345,38.16,38.32,252
20110701|2011-05-29 19:30,31,38.315,38.395,38.24,38.25,320
20110701|2011-05-29 20:00,31,38.245,38.355,38.205,38.28,295
20110701|2011-05-29 20:30,31,38.305,38.305,38.03,38.085,342
20110701|2011-05-29 21:00,31,38.09,38.135,38.05,38.105,286
20110701|2011-05-29 21:30,31,38.11,38.26,38.1,38.255,194
20110701|2011-05-29 22:00,31,38.22,38.24,38.175,38.23,84
20110701|2011-05-29 22:30,31,38.225,38.225,38.145,38.19,48
20110701|2011-05-29 23:00,31,38.19,38.195,38.12,38.145,43
20110701|2011-05-29 23:30,31,38.14,38.145,37.87,37.915,618
20110701|2011-05-30 00:00,31,37.91,38.075,37.845,38.04,252
20110701|2011-05-30 00:30,31,38.05,38.09,37.99,38.02,118
20110701|2011-05-30 01:00,31,38.015,38.03,37.925,37.99,249
20110701|2011-05-30 01:30,31,37.99,38.095,37.76,37.845,358
20110701|2011-05-30 02:00,31,37.85,37.93,37.79,37.82,262
20110701|2011-05-30 02:30,31,37.845,37.92,37.845,37.875,129
20110701|2011-05-30 03:00,31,37.87,37.92,37.86,37.87,94
20110701|2011-05-30 03:30,31,37.875,37.92,37.875,37.885,51
20110701|2011-05-30 04:00,31,37.88,37.965,37.865,37.96,130
20110701|2011-05-30 04:30,31,37.96,38.035,37.945,38,262
20110701|2011-05-30 05:00,31,37.985,38.015,37.93,37.95,82
20110701|2011-05-30 05:30,31,37.95,38.01,37.95,37.99,68
20110701|2011-05-30 06:00,31,37.99,38.02,37.97,38.01,54
20110701|2011-05-30 06:30,31,38,38.06,37.985,38.02,67
20110701|2011-05-30 07:00,31,38.035,38.045,37.97,37.985,118
20110701|2011-05-30 07:30,31,37.99,38.075,37.99,38.06,98
20110701|2011-05-30 08:00,31,38.06,38.16,38.04,38.15,162
20110701|2011-05-30 08:30,31,38.15,38.235,38.115,38.15,265
20110701|2011-05-30 09:00,31,38.15,38.275,38.15,38.195,374
20110701|2011-05-30 09:30,31,38.205,38.215,38.135,38.16,211
20110701|2011-05-30 10:00,31,38.165,38.205,38.11,38.13,187
20110701|2011-05-30 10:30,31,38.125,38.14,38.095,38.1,86
20110701|2011-05-30 11:00,31,38.09,38.15,38.07,38.1,117
20110701|2011-05-30 11:30,31,38.095,38.115,38.06,38.07,90
20110701|2011-05-30 12:00,31,38.08,38.095,38.06,38.09,57
20110701|2011-05-30 17:00,31,38.105,38.22,38.105,38.16,167
20110701|2011-05-30 17:30,31,38.16,38.29,38.145,38.29,120
20110701|2011-05-30 18:00,31,38.275,38.29,38.225,38.25,114
20110701|2011-05-30 18:30,31,38.25,38.285,38.22,38.23,138
20110701|2011-05-30 19:00,31,38.235,38.31,38.2,38.285,260
20110701|2011-05-30 19:30,31,38.29,38.33,38.235,38.305,249
20110701|2011-05-30 20:00,31,38.32,38.335,38.195,38.195,316
20110701|2011-05-30 20:30,31,38.2,38.28,38.16,38.28,203
20110701|2011-05-30 21:00,31,38.27,38.3,38.175,38.2,210
20110701|2011-05-30 21:30,31,38.2,38.22,38.125,38.175,384
20110701|2011-05-30 22:00,31,38.17,38.185,38.02,38.075,117
20110701|2011-05-30 22:30,31,38.075,38.11,38.055,38.105,82
20110701|2011-05-30 23:00,31,38.105,38.125,38.05,38.125,73
20110701|2011-05-30 23:30,31,38.125,38.17,38.09,38.11,225
20110701|2011-05-31 00:00,31,38.135,38.23,38.135,38.18,222
20110701|2011-05-31 00:30,31,38.15,38.155,38.02,38.1,214
20110701|2011-05-31 01:00,31,38.11,38.175,38.08,38.13,264
20110701|2011-05-31 01:30,31,38.145,38.3,38.135,38.27,502
20110701|2011-05-31 02:00,31,38.275,38.58,38.2,38.515,1820
20110701|2011-05-31 02:30,31,38.52,38.71,38.52,38.625,1406
20110701|2011-05-31 03:00,31,38.62,38.68,38.45,38.535,840
20110701|2011-05-31 03:30,31,38.535,38.585,38.49,38.53,485
20110701|2011-05-31 04:00,31,38.54,38.585,38.46,38.52,450
20110701|2011-05-31 04:30,31,38.52,38.63,38.45,38.56,869
20110701|2011-05-31 05:00,31,38.55,38.765,38.52,38.7,751
20110701|2011-05-31 05:30,31,38.695,38.7,38.54,38.595,667
20110701|2011-05-31 06:00,31,38.59,38.66,38.54,38.6,678
20110701|2011-05-31 06:30,31,38.61,38.61,38.47,38.485,645
20110701|2011-05-31 07:00,31,38.505,38.57,38.41,38.46,906
20110701|2011-05-31 07:30,31,38.475,38.54,38.08,38.255,3498
20110701|2011-05-31 08:00,31,38.255,38.605,38.245,38.595,2874
20110701|2011-05-31 08:30,31,38.6,38.65,38.41,38.47,2255
20110701|2011-05-31 09:00,31,38.46,38.555,38.285,38.49,3405
20110701|2011-05-31 09:30,31,38.48,38.63,38.41,38.51,1788
20110701|2011-05-31 10:00,31,38.515,38.54,38.355,38.415,1317
20110701|2011-05-31 10:30,31,38.425,38.49,38.21,38.275,1658
20110701|2011-05-31 11:00,31,38.27,38.375,37.93,38.095,3509
20110701|2011-05-31 11:30,31,38.085,38.19,37.96,38.15,1852
20110701|2011-05-31 12:00,31,38.145,38.355,38.05,38.305,2602
20110701|2011-05-31 12:30,31,38.305,38.45,38.27,38.335,1031
20110701|2011-05-31 13:00,31,38.345,38.42,38.325,38.335,377
20110701|2011-05-31 13:30,31,38.34,38.405,38.3,38.395,348
20110701|2011-05-31 14:00,31,38.39,38.5,38.355,38.5,433
20110701|2011-05-31 14:30,31,38.5,38.56,38.435,38.535,498
20110701|2011-05-31 15:00,31,38.535,38.54,38.465,38.465,141
20110701|2011-05-31 15:30,31,38.485,38.52,38.465,38.5,57
20110701|2011-05-31 16:00,31,38.495,38.5,38.46,38.48,33
20110701|2011-05-31 17:00,1,38.49,38.495,38.42,38.48,77
20110701|2011-05-31 17:30,1,38.485,38.5,38.43,38.445,73
20110701|2011-05-31 18:00,1,38.435,38.455,38.425,38.44,67
20110701|2011-05-31 18:30,1,38.445,38.475,38.425,38.455,69
20110701|2011-05-31 19:00,1,38.455,38.455,38.16,38.18,388
20110701|2011-05-31 19:30,1,38.17,38.275,38.135,38.225,172
20110701|2011-05-31 20:00,1,38.22,38.235,38.12,38.18,354
20110701|2011-05-31 20:30,1,38.16,38.28,38.16,38.28,289
20110701|2011-05-31 21:00,1,38.275,38.375,38.27,38.3,308
20110701|2011-05-31 21:30,1,38.31,38.32,38.18,38.2,264
20110701|2011-05-31 22:00,1,38.21,38.215,38.1,38.18,176
20110701|2011-05-31 22:30,1,38.185,38.245,38.15,38.175,355
20110701|2011-05-31 23:00,1,38.165,38.195,38.14,38.19,163
20110701|2011-05-31 23:30,1,38.19,38.19,38,38.08,414
20110701|2011-06-01 00:00,1,38.065,38.125,38.01,38.02,259
20110701|2011-06-01 00:30,1,38.02,38.065,37.91,38.015,643
20110701|2011-06-01 01:00,1,38.025,38.22,38.015,38.175,621
20110701|2011-06-01 01:30,1,38.16,38.17,38.02,38.165,715
20110701|2011-06-01 02:00,1,38.16,38.295,38.15,38.215,601
20110701|2011-06-01 02:30,1,38.215,38.29,38.155,38.245,667
20110701|2011-06-01 03:00,1,38.265,38.27,38.18,38.21,673
20110701|2011-06-01 03:30,1,38.21,38.24,38.035,38.11,584
20110701|2011-06-01 04:00,1,38.1,38.17,38.065,38.095,350
20110701|2011-06-01 04:30,1,38.085,38.16,38.06,38.095,336
20110701|2011-06-01 05:00,1,38.095,38.105,37.825,37.94,1463
20110701|2011-06-01 05:30,1,37.935,37.945,37.85,37.925,505
20110701|2011-06-01 06:00,1,37.93,38.025,37.905,38,1096
20110701|2011-06-01 06:30,1,38,38.095,37.915,38.035,752
20110701|2011-06-01 07:00,1,38.045,38.13,37.92,38.065,1929
20110701|2011-06-01 07:30,1,38.06,38.26,38.01,38.175,2524
20110701|2011-06-01 08:00,1,38.18,38.23,37.88,37.965,4237
20110701|2011-06-01 08:30,1,37.965,38.075,37.905,37.985,2217
20110701|2011-06-01 09:00,1,37.97,38.025,37.525,37.695,6428
20110701|2011-06-01 09:30,1,37.69,38.165,37.685,38.07,5445
20110701|2011-06-01 10:00,1,38.075,38.42,38.075,38.385,4733
20110701|2011-06-01 10:30,1,38.395,38.425,38.15,38.17,2724
20110701|2011-06-01 11:00,1,38.175,38.245,37.695,37.79,3499
20110701|2011-06-01 11:30,1,37.785,38.04,37.78,37.855,2061
20110701|2011-06-01 12:00,1,37.85,37.94,37.51,37.635,3854
20110701|2011-06-01 12:30,1,37.63,37.85,37.51,37.78,1837
20110701|2011-06-01 13:00,1,37.775,37.89,37.74,37.765,2417
20110701|2011-06-01 13:30,1,37.77,37.82,37.68,37.78,763
20110701|2011-06-01 14:00,1,37.765,37.845,37.54,37.585,774
20110701|2011-06-01 14:30,1,37.595,37.595,36.355,36.625,6662
20110701|2011-06-01 15:00,1,36.63,36.815,36.62,36.805,819
20110701|2011-06-01 15:30,1,36.81,36.87,36.75,36.825,210
20110701|2011-06-01 16:00,1,36.845,36.855,36.82,36.83,105
20110701|2011-06-01 17:00,2,36.86,36.935,36.695,36.785,407
20110701|2011-06-01 17:30,2,36.79,36.98,36.755,36.97,257
20110701|2011-06-01 18:00,2,36.97,37.12,36.91,37.005,402
20110701|2011-06-01 18:30,2,37,37.095,36.96,37.075,184
20110701|2011-06-01 19:00,2,37.095,37.13,36.955,36.965,247
20110701|2011-06-01 19:30,2,36.965,37.1,36.965,37.1,188
20110701|2011-06-01 20:00,2,37.095,37.155,36.975,37.01,410
20110701|2011-06-01 20:30,2,37.025,37.24,37,37.125,374
20110701|2011-06-01 21:00,2,37.125,37.125,36.985,37.09,209
20110701|2011-06-01 21:30,2,37.095,37.11,36.99,37.045,155
20110701|2011-06-01 22:00,2,37.05,37.115,36.975,37.02,140
20110701|2011-06-01 22:30,2,37.01,37.1,36.995,37.09,164
20110701|2011-06-01 23:00,2,37.09,37.1,37.03,37.045,134
20110701|2011-06-01 23:30,2,37.05,37.285,37.025,37.205,436
20110701|2011-06-02 00:00,2,37.205,37.225,37.09,37.11,207
20110701|2011-06-02 00:30,2,37.12,37.25,37.095,37.185,324
20110701|2011-06-02 01:00,2,37.19,37.265,37.15,37.15,432
20110701|2011-06-02 01:30,2,37.135,37.35,37.12,37.335,630
20110701|2011-06-02 02:00,2,37.315,37.415,37.3,37.365,867
20110701|2011-06-02 02:30,2,37.37,37.385,37.26,37.335,581
20110701|2011-06-02 03:00,2,37.325,37.35,37.095,37.14,589
20110701|2011-06-02 03:30,2,37.145,37.285,37.09,37.25,447
20110701|2011-06-02 04:00,2,37.235,37.31,37.15,37.22,288
20110701|2011-06-02 04:30,2,37.205,37.22,37.115,37.21,578
20110701|2011-06-02 05:00,2,37.2,37.385,37.195,37.33,821
20110701|2011-06-02 05:30,2,37.32,37.36,37.215,37.285,604
20110701|2011-06-02 06:00,2,37.28,37.315,37.1,37.22,912
20110701|2011-06-02 06:30,2,37.24,37.25,36.785,36.82,2107
20110701|2011-06-02 07:00,2,36.835,36.95,36.715,36.83,1992
20110701|2011-06-02 07:30,2,36.815,37.04,36.795,36.96,2031
20110701|2011-06-02 08:00,2,36.995,37.14,36.975,37.095,3235
20110701|2011-06-02 08:30,2,37.08,37.19,36.785,36.95,3837
20110701|2011-06-02 09:00,2,36.97,37.015,36.46,36.61,4702
20110701|2011-06-02 09:30,2,36.61,36.775,36.57,36.65,3983
20110701|2011-06-02 10:00,2,36.64,36.67,35.545,35.64,10389
20110701|2011-06-02 10:30,2,35.64,35.975,35.6,35.96,6063
20110701|2011-06-02 11:00,2,35.965,36.125,35.835,36.055,2752
20110701|2011-06-02 11:30,2,36.05,36.21,35.93,36.135,2575
20110701|2011-06-02 12:00,2,36.145,36.35,36.135,36.235,3232
20110701|2011-06-02 12:30,2,36.225,36.35,36.12,36.19,1822
20110701|2011-06-02 13:00,2,36.185,36.245,35.95,36.05,2078
20110701|2011-06-02 13:30,2,36.05,36.18,36.035,36.085,720
20110701|2011-06-02 14:00,2,36.08,36.345,36.06,36.22,853
20110701|2011-06-02 14:30,2,36.22,36.27,36.115,36.2,607
20110701|2011-06-02 15:00,2,36.21,36.23,36.13,36.17,138
20110701|2011-06-02 15:30,2,36.18,36.205,36.15,36.15,67
20110701|2011-06-02 16:00,2,36.15,36.18,36.125,36.18,32
20110701|2011-06-02 17:00,3,36.21,36.215,36.155,36.205,62
20110701|2011-06-02 17:30,3,36.21,36.3,36.21,36.27,63
20110701|2011-06-02 18:00,3,36.275,36.33,36.215,36.265,89
20110701|2011-06-02 18:30,3,36.265,36.265,36.11,36.235,172
20110701|2011-06-02 19:00,3,36.24,36.3,36.205,36.24,95
20110701|2011-06-02 19:30,3,36.23,36.315,36.225,36.27,75
20110701|2011-06-02 20:00,3,36.285,36.29,36.165,36.165,135
20110701|2011-06-02 20:30,3,36.175,36.205,36.07,36.105,171
20110701|2011-06-02 21:00,3,36.1,36.125,36.005,36.05,158
20110701|2011-06-02 21:30,3,36.05,36.135,36.035,36.09,179
20110701|2011-06-02 22:00,3,36.08,36.13,36.04,36.12,178
20110701|2011-06-02 22:30,3,36.12,36.125,36.055,36.07,78
20110701|2011-06-02 23:00,3,36.065,36.08,35.785,35.905,365
20110701|2011-06-02 23:30,3,35.905,36.03,35.83,35.895,451
20110701|2011-06-03 00:00,3,35.915,35.925,35.875,35.88,208
20110701|2011-06-03 00:30,3,35.885,36.03,35.82,35.965,415
20110701|2011-06-03 01:00,3,35.965,36.105,35.875,36.01,442
20110701|2011-06-03 01:30,3,36.01,36.22,36,36.195,654
20110701|2011-06-03 02:00,3,36.18,36.18,35.33,35.51,3469
20110701|2011-06-03 02:30,3,35.515,35.635,35.5,35.565,880
20110701|2011-06-03 03:00,3,35.56,35.82,35.425,35.77,1286
20110701|2011-06-03 03:30,3,35.755,36.07,35.72,35.92,808
20110701|2011-06-03 04:00,3,35.93,35.945,35.575,35.665,948
20110701|2011-06-03 04:30,3,35.66,35.69,35.37,35.545,1157
20110701|2011-06-03 05:00,3,35.515,35.57,35.22,35.355,1414
20110701|2011-06-03 05:30,3,35.365,35.39,35.1,35.215,1316
20110701|2011-06-03 06:00,3,35.24,35.46,35.17,35.445,1395
20110701|2011-06-03 06:30,3,35.435,35.67,35.24,35.52,1935
20110701|2011-06-03 07:00,3,35.505,35.575,35.32,35.485,2340
20110701|2011-06-03 07:30,3,35.445,35.94,35.065,35.315,10911
20110701|2011-06-03 08:00,3,35.3,35.91,35.26,35.58,5154
20110701|2011-06-03 08:30,3,35.585,36.035,35.46,35.9,4539
20110701|2011-06-03 09:00,3,35.915,36.2,35.67,36.065,3920
20110701|2011-06-03 09:30,3,36.08,36.145,35.83,35.94,2832
20110701|2011-06-03 10:00,3,35.94,36.01,35.585,35.675,2119
20110701|2011-06-03 10:30,3,35.67,35.895,35.565,35.865,1880
20110701|2011-06-03 11:00,3,35.86,36.03,35.72,35.945,1497
20110701|2011-06-03 11:30,3,35.955,36.235,35.93,36.1,2095
20110701|2011-06-03 12:00,3,36.125,36.215,36.075,36.13,1490
20110701|2011-06-03 12:30,3,36.125,36.435,36.07,36.27,2039
20110701|2011-06-03 13:00,3,36.26,36.285,36.125,36.225,1142
20110701|2011-06-03 13:30,3,36.225,36.255,36.06,36.06,865
20110701|2011-06-03 14:00,3,36.07,36.165,35.92,36.155,911
20110701|2011-06-03 14:30,3,36.15,36.235,36.08,36.2,790
20110701|2011-06-03 15:00,3,36.2,36.27,36.185,36.22,124
20110701|2011-06-03 15:30,3,36.235,36.295,36.21,36.21,85
20110701|2011-06-03 16:00,3,36.23,36.28,36.22,36.28,23
20110701|2011-06-05 17:00,6,36.24,36.46,36.22,36.45,343
20110701|2011-06-05 17:30,6,36.455,36.495,36.42,36.45,156
20110701|2011-06-05 18:00,6,36.435,36.475,36.39,36.39,101
20110701|2011-06-05 18:30,6,36.39,36.49,36.38,36.485,119
20110701|2011-06-05 19:00,6,36.48,36.49,36.425,36.455,161
20110701|2011-06-05 19:30,6,36.455,36.725,36.43,36.69,923
20110701|2011-06-05 20:00,6,36.7,36.89,36.635,36.665,363
20110701|2011-06-05 20:30,6,36.65,36.77,36.63,36.66,110
20110701|2011-06-05 21:00,6,36.69,36.725,36.655,36.7,35
20110701|2011-06-05 21:30,6,36.7,36.795,36.69,36.775,89
20110701|2011-06-05 22:00,6,36.765,36.765,36.705,36.745,14
20110701|2011-06-05 22:30,6,36.745,36.865,36.745,36.8,134
20110701|2011-06-05 23:00,6,36.785,36.88,36.775,36.795,88
20110701|2011-06-05 23:30,6,36.77,36.89,36.72,36.85,303
20110701|2011-06-06 00:00,6,36.845,36.85,36.735,36.82,188
20110701|2011-06-06 00:30,6,36.83,36.89,36.8,36.86,111
20110701|2011-06-06 01:00,6,36.84,36.845,36.71,36.82,265
20110701|2011-06-06 01:30,6,36.835,36.89,36.785,36.79,366
20110701|2011-06-06 02:00,6,36.8,36.8,36.635,36.69,731
20110701|2011-06-06 02:30,6,36.69,36.69,36.51,36.54,816
20110701|2011-06-06 03:00,6,36.545,36.55,36.475,36.51,725
20110701|2011-06-06 03:30,6,36.5,36.63,36.5,36.54,560
20110701|2011-06-06 04:00,6,36.545,36.735,36.535,36.66,921
20110701|2011-06-06 04:30,6,36.645,36.785,36.62,36.72,711
20110701|2011-06-06 05:00,6,36.72,36.985,36.715,36.835,966
20110701|2011-06-06 05:30,6,36.835,36.855,36.565,36.67,821
20110701|2011-06-06 06:00,6,36.675,36.855,36.65,36.69,1474
20110701|2011-06-06 06:30,6,36.69,36.76,36.635,36.64,568
20110701|2011-06-06 07:00,6,36.64,36.825,36.605,36.795,1006
20110701|2011-06-06 07:30,6,36.8,36.85,36.615,36.68,1327
20110701|2011-06-06 08:00,6,36.68,37.175,36.625,37.1,2835
20110701|2011-06-06 08:30,6,37.095,37.11,36.865,37.095,2941
20110701|2011-06-06 09:00,6,37.09,37.285,37.04,37.175,3478
20110701|2011-06-06 09:30,6,37.17,37.26,36.96,37.035,2435
20110701|2011-06-06 10:00,6,37.04,37.185,37.005,37.075,3727
20110701|2011-06-06 10:30,6,37.085,37.16,36.96,37.07,2494
20110701|2011-06-06 11:00,6,37.075,37.145,37.02,37.085,662
20110701|2011-06-06 11:30,6,37.08,37.08,36.81,37.005,1758
20110701|2011-06-06 12:00,6,37.01,37.015,36.675,36.835,2070
20110701|2011-06-06 12:30,6,36.83,36.895,36.705,36.74,822
20110701|2011-06-06 13:00,6,36.75,36.895,36.63,36.66,716
20110701|2011-06-06 13:30,6,36.68,36.745,36.62,36.735,519
20110701|2011-06-06 14:00,6,36.73,36.8,36.36,36.42,1819
20110701|2011-06-06 14:30,6,36.42,36.63,36.415,36.615,872
20110701|2011-06-06 15:00,6,36.625,36.63,36.56,36.6,126
20110701|2011-06-06 15:30,6,36.605,36.805,36.6,36.8,249
20110701|2011-06-06 16:00,6,36.775,36.785,36.75,36.78,32
20110701|2011-06-06 17:00,7,36.76,36.94,36.755,36.905,241
20110701|2011-06-06 17:30,7,36.91,36.91,36.825,36.885,1389
20110701|2011-06-06 18:00,7,36.885,36.935,36.855,36.87,79
20110701|2011-06-06 18:30,7,36.86,36.875,36.76,36.825,222
20110701|2011-06-06 19:00,7,36.815,36.85,36.79,36.8,185
20110701|2011-06-06 19:30,7,36.79,36.88,36.72,36.865,448
20110701|2011-06-06 20:00,7,36.87,36.875,36.65,36.665,371
20110701|2011-06-06 20:30,7,36.655,36.74,36.62,36.715,745
20110701|2011-06-06 21:00,7,36.725,36.73,36.52,36.57,158
20110701|2011-06-06 21:30,7,36.575,36.66,36.575,36.64,69
20110701|2011-06-06 22:00,7,36.615,36.67,36.6,36.67,42
20110701|2011-06-06 22:30,7,36.66,36.71,36.64,36.7,47
20110701|2011-06-06 23:00,7,36.7,36.76,36.7,36.755,103
20110701|2011-06-06 23:30,7,36.76,36.76,36.58,36.675,215
20110701|2011-06-07 00:00,7,36.69,36.7,36.62,36.66,149
20110701|2011-06-07 00:30,7,36.65,36.76,36.65,36.745,141
20110701|2011-06-07 01:00,7,36.75,36.83,36.72,36.83,387
20110701|2011-06-07 01:30,7,36.815,36.95,36.77,36.9,540
20110701|2011-06-07 02:00,7,36.91,37.09,36.86,37.005,960
20110701|2011-06-07 02:30,7,37.025,37.04,36.905,36.97,505
20110701|2011-06-07 03:00,7,36.96,36.975,36.845,36.92,324
20110701|2011-06-07 03:30,7,36.93,37.15,36.93,37.13,717
20110701|2011-06-07 04:00,7,37.135,37.195,37.07,37.165,451
20110701|2011-06-07 04:30,7,37.15,37.25,37.12,37.175,674
20110701|2011-06-07 05:00,7,37.18,37.25,37.1,37.205,623
20110701|2011-06-07 05:30,7,37.205,37.49,37.19,37.45,1939
20110701|2011-06-07 06:00,7,37.455,37.52,37.275,37.35,1447
20110701|2011-06-07 06:30,7,37.355,37.5,37.24,37.265,1035
20110701|2011-06-07 07:00,7,37.255,37.305,37.18,37.25,1014
20110701|2011-06-07 07:30,7,37.255,37.345,37.145,37.31,1413
20110701|2011-06-07 08:00,7,37.31,37.4,37.255,37.355,1195
20110701|2011-06-07 08:30,7,37.33,37.345,36.88,36.98,3732
20110701|2011-06-07 09:00,7,36.99,37.165,36.975,37,2231
20110701|2011-06-07 09:30,7,37.01,37.08,36.65,36.79,4862
20110701|2011-06-07 10:00,7,36.79,36.795,36.44,36.67,5508
20110701|2011-06-07 10:30,7,36.665,36.885,36.61,36.775,3304
20110701|2011-06-07 11:00,7,36.76,36.79,36.54,36.76,4613
20110701|2011-06-07 11:30,7,36.77,37.06,36.76,36.995,2140
20110701|2011-06-07 12:00,7,37,37.12,36.955,37.07,1536
20110701|2011-06-07 12:30,7,37.07,37.16,37.06,37.155,724
20110701|2011-06-07 13:00,7,37.145,37.19,37.1,37.165,572
20110701|2011-06-07 13:30,7,37.16,37.19,37.1,37.125,367
20110701|2011-06-07 14:00,7,37.13,37.15,37.01,37.05,504
20110701|2011-06-07 14:30,7,37.055,37.15,36.97,37.035,808
20110701|2011-06-07 15:00,7,37.035,37.135,36.95,37.115,305
20110701|2011-06-07 15:30,7,37.105,37.18,37.1,37.155,154
20110701|2011-06-07 16:00,7,37.16,37.175,37.12,37.12,42
20110701|2011-06-07 17:00,8,37.15,37.25,37.145,37.24,1104
20110701|2011-06-07 17:30,8,37.23,37.23,37.155,37.16,63
20110701|2011-06-07 18:00,8,37.155,37.215,37.15,37.215,37
20110701|2011-06-07 18:30,8,37.215,37.215,37.12,37.13,49
20110701|2011-06-07 19:00,8,37.15,37.16,37,37.13,281
20110701|2011-06-07 19:30,8,37.085,37.125,36.865,36.93,216
20110701|2011-06-07 20:00,8,36.94,36.975,36.77,36.895,279
20110701|2011-06-07 20:30,8,36.905,36.95,36.835,36.835,142
20110701|2011-06-07 21:00,8,36.865,36.88,36.7,36.745,262
20110701|2011-06-07 21:30,8,36.755,36.845,36.65,36.825,491
20110701|2011-06-07 22:00,8,36.815,36.87,36.795,36.85,107
20110701|2011-06-07 22:30,8,36.87,36.875,36.785,36.845,89
20110701|2011-06-07 23:00,8,36.835,36.855,36.765,36.82,68
20110701|2011-06-07 23:30,8,36.82,36.885,36.8,36.875,146
20110701|2011-06-08 00:00,8,36.88,36.89,36.775,36.81,104
20110701|2011-06-08 00:30,8,36.81,36.875,36.775,36.865,125
20110701|2011-06-08 01:00,8,36.865,36.935,36.82,36.835,347
20110701|2011-06-08 01:30,8,36.84,36.85,36.62,36.745,627
20110701|2011-06-08 02:00,8,36.74,36.79,36.37,36.4,1600
20110701|2011-06-08 02:30,8,36.4,36.54,36.25,36.42,1515
20110701|2011-06-08 03:00,8,36.425,36.565,36.315,36.395,705
20110701|2011-06-08 03:30,8,36.385,36.59,36.345,36.475,552
20110701|2011-06-08 04:00,8,36.49,36.54,36.35,36.38,379
20110701|2011-06-08 04:30,8,36.365,36.46,36.335,36.34,487
20110701|2011-06-08 05:00,8,36.335,36.43,36.28,36.29,601
20110701|2011-06-08 05:30,8,36.29,36.325,36.095,36.15,1510
20110701|2011-06-08 06:00,8,36.145,36.29,36.08,36.18,1422
20110701|2011-06-08 06:30,8,36.19,36.355,36.19,36.285,1034
20110701|2011-06-08 07:00,8,36.28,36.32,36.065,36.1,2943
20110701|2011-06-08 07:30,8,36.1,36.345,36.065,36.295,2588
20110701|2011-06-08 08:00,8,36.285,36.64,36.215,36.5,2646
20110701|2011-06-08 08:30,8,36.505,36.82,36.485,36.51,3604
20110701|2011-06-08 09:00,8,36.515,36.765,36.485,36.665,2165
20110701|2011-06-08 09:30,8,36.67,36.8,36.35,36.395,2846
20110701|2011-06-08 10:00,8,36.4,36.585,36.385,36.44,1786
20110701|2011-06-08 10:30,8,36.445,36.725,36.445,36.68,1149
20110701|2011-06-08 11:00,8,36.68,36.79,36.565,36.63,1515
20110701|2011-06-08 11:30,8,36.64,36.695,36.55,36.67,882
20110701|2011-06-08 12:00,8,36.685,36.745,36.595,36.65,1167
20110701|2011-06-08 12:30,8,36.64,36.64,36.48,36.52,1003
20110701|2011-06-08 13:00,8,36.52,36.62,36.455,36.59,1185
20110701|2011-06-08 13:30,8,36.605,36.69,36.605,36.62,496
20110701|2011-06-08 14:00,8,36.62,36.665,36.62,36.655,461
20110701|2011-06-08 14:30,8,36.645,36.95,36.63,36.95,966
20110701|2011-06-08 15:00,8,36.95,36.965,36.77,36.83,465
20110701|2011-06-08 15:30,8,36.8,36.85,36.775,36.81,91
20110701|2011-06-08 16:00,8,36.785,36.81,36.78,36.81,19
20110701|2011-06-08 17:00,9,36.84,36.855,36.77,36.785,72
20110701|2011-06-08 17:30,9,36.775,36.775,36.7,36.755,67
20110701|2011-06-08 18:00,9,36.755,36.795,36.74,36.75,44
20110701|2011-06-08 18:30,9,36.75,36.785,36.725,36.745,72
20110701|2011-06-08 19:00,9,36.75,36.93,36.74,36.85,200
20110701|2011-06-08 19:30,9,36.85,36.85,36.67,36.715,173
20110701|2011-06-08 20:00,9,36.71,36.78,36.7,36.76,98
20110701|2011-06-08 20:30,9,36.735,36.75,36.575,36.74,276
20110701|2011-06-08 21:00,9,36.745,36.93,36.745,36.76,137
20110701|2011-06-08 21:30,9,36.76,36.85,36.76,36.815,62
20110701|2011-06-08 22:00,9,36.84,36.84,36.76,36.8,80
20110701|2011-06-08 22:30,9,36.81,36.81,36.735,36.74,31
20110701|2011-06-08 23:00,9,36.735,36.76,36.73,36.74,89
20110701|2011-06-08 23:30,9,36.73,36.74,36.58,36.64,251
20110701|2011-06-09 00:00,9,36.64,36.655,36.59,36.63,104
20110701|2011-06-09 00:30,9,36.64,36.715,36.63,36.675,142
20110701|2011-06-09 01:00,9,36.68,36.775,36.62,36.66,336
20110701|2011-06-09 01:30,9,36.655,36.73,36.565,36.73,445
20110701|2011-06-09 02:00,9,36.715,37.035,36.67,36.955,1291
20110701|2011-06-09 02:30,9,36.955,37.16,36.93,37,835
20110701|2011-06-09 03:00,9,36.99,37.035,36.885,36.925,484
20110701|2011-06-09 03:30,9,36.91,37.08,36.86,37.035,434
20110701|2011-06-09 04:00,9,37.015,37.03,36.92,36.92,559
20110701|2011-06-09 04:30,9,36.93,37.19,36.9,37.065,1018
20110701|2011-06-09 05:00,9,37.065,37.095,36.93,36.95,280
20110701|2011-06-09 05:30,9,36.95,37.045,36.84,36.935,520
20110701|2011-06-09 06:00,9,36.94,37.11,36.915,37.035,716
20110701|2011-06-09 06:30,9,37.04,37.13,36.95,36.97,466
20110701|2011-06-09 07:00,9,36.98,37.04,36.865,37.005,986
20110701|2011-06-09 07:30,9,37.005,37.12,36.9,37.065,2255
20110701|2011-06-09 08:00,9,37.06,37.355,37.01,37.245,3603
20110701|2011-06-09 08:30,9,37.27,37.28,37.085,37.175,2137
20110701|2011-06-09 09:00,9,37.185,37.39,37.095,37.14,2516
20110701|2011-06-09 09:30,9,37.13,37.275,37.12,37.165,1353
20110701|2011-06-09 10:00,9,37.145,37.36,37.12,37.25,2025
20110701|2011-06-09 10:30,9,37.26,37.62,37.23,37.535,4313
20110701|2011-06-09 11:00,9,37.535,37.585,37.39,37.435,1344
20110701|2011-06-09 11:30,9,37.43,37.485,37.31,37.37,1223
20110701|2011-06-09 12:00,9,37.375,37.435,37.3,37.33,1240
20110701|2011-06-09 12:30,9,37.33,37.425,37.305,37.39,672
20110701|2011-06-09 13:00,9,37.39,37.525,37.34,37.45,692
20110701|2011-06-09 13:30,9,37.445,37.56,37.41,37.54,473
20110701|2011-06-09 14:00,9,37.535,37.565,37.445,37.54,394
20110701|2011-06-09 14:30,9,37.54,37.64,37.535,37.61,616
20110701|2011-06-09 15:00,9,37.615,37.615,37.515,37.515,155
20110701|2011-06-09 15:30,9,37.52,37.57,37.51,37.55,74
20110701|2011-06-09 16:00,9,37.56,37.575,37.55,37.57,32
20110701|2011-06-09 17:00,10,37.56,37.69,37.56,37.68,212
20110701|2011-06-09 17:30,10,37.68,37.68,37.57,37.615,115
20110701|2011-06-09 18:00,10,37.62,37.64,37.575,37.635,75
20110701|2011-06-09 18:30,10,37.635,37.65,37.58,37.615,56
20110701|2011-06-09 19:00,10,37.605,37.845,37.605,37.84,404
20110701|2011-06-09 19:30,10,37.84,37.86,37.73,37.75,176
20110701|2011-06-09 20:00,10,37.755,37.83,37.73,37.765,190
20110701|2011-06-09 20:30,10,37.755,37.76,37.64,37.73,148
20110701|2011-06-09 21:00,10,37.735,37.735,37.645,37.67,109
20110701|2011-06-09 21:30,10,37.67,37.68,37.59,37.59,100
20110701|2011-06-09 22:00,10,37.59,37.65,37.51,37.62,205
20110701|2011-06-09 22:30,10,37.62,37.67,37.535,37.58,102
20110701|2011-06-09 23:00,10,37.555,37.565,37.46,37.505,182
20110701|2011-06-09 23:30,10,37.495,37.57,37.455,37.53,277
20110701|2011-06-10 00:00,10,37.54,37.545,37.425,37.48,211
20110701|2011-06-10 00:30,10,37.5,37.5,37.285,37.405,382
20110701|2011-06-10 01:00,10,37.395,37.395,37.26,37.33,466
20110701|2011-06-10 01:30,10,37.35,37.465,37.345,37.465,368
20110701|2011-06-10 02:00,10,37.46,37.54,37.405,37.41,677
20110701|2011-06-10 02:30,10,37.4,37.52,37.4,37.51,337
20110701|2011-06-10 03:00,10,37.49,37.595,37.465,37.58,320
20110701|2011-06-10 03:30,10,37.565,37.64,37.52,37.605,413
20110701|2011-06-10 04:00,10,37.59,37.62,37.515,37.525,303
20110701|2011-06-10 04:30,10,37.51,37.52,37.395,37.475,466
20110701|2011-06-10 05:00,10,37.455,37.535,37.395,37.42,361
20110701|2011-06-10 05:30,10,37.43,37.43,37.32,37.41,745
20110701|2011-06-10 06:00,10,37.415,37.435,37.275,37.38,874
20110701|2011-06-10 06:30,10,37.37,37.425,37.2,37.315,886
20110701|2011-06-10 07:00,10,37.31,37.385,37.02,37.1,2037
20110701|2011-06-10 07:30,10,37.1,37.13,36.715,36.74,4737
20110701|2011-06-10 08:00,10,36.735,36.795,36.465,36.67,5242
20110701|2011-06-10 08:30,10,36.665,36.87,36.555,36.63,3255
20110701|2011-06-10 09:00,10,36.635,36.71,36.305,36.475,5582
20110701|2011-06-10 09:30,10,36.485,36.735,36.435,36.62,2554
20110701|2011-06-10 10:00,10,36.62,36.68,36.485,36.63,1797
20110701|2011-06-10 10:30,10,36.645,36.69,36.53,36.655,983
20110701|2011-06-10 11:00,10,36.655,36.71,36.585,36.7,888
20110701|2011-06-10 11:30,10,36.705,36.77,36.61,36.635,1021
20110701|2011-06-10 12:00,10,36.635,36.645,36.18,36.275,2641
20110701|2011-06-10 12:30,10,36.28,36.32,36.125,36.29,2915
20110701|2011-06-10 13:00,10,36.27,36.38,36.245,36.29,1069
20110701|2011-06-10 13:30,10,36.285,36.47,36.285,36.47,513
20110701|2011-06-10 14:00,10,36.475,36.49,36.33,36.335,456
20110701|2011-06-10 14:30,10,36.335,36.38,36.08,36.14,1298
20110701|2011-06-10 15:00,10,36.155,36.26,36.095,36.205,248
20110701|2011-06-10 15:30,10,36.205,36.25,36.16,36.18,108
20110701|2011-06-10 16:00,10,36.18,36.205,36.155,36.195,64
20110701|2011-06-12 17:00,13,36.19,36.2,35.8,35.995,1078
20110701|2011-06-12 17:30,13,36,36.015,35.69,35.78,638
20110701|2011-06-12 18:00,13,35.8,35.96,35.8,35.96,360
20110701|2011-06-12 18:30,13,35.955,36.075,35.865,36.06,276
20110701|2011-06-12 19:00,13,36.065,36.1,35.96,36.06,487
20110701|2011-06-12 19:30,13,36.07,36.35,36.02,36.24,648
20110701|2011-06-12 20:00,13,36.24,36.28,36.11,36.15,357
20110701|2011-06-12 20:30,13,36.155,36.23,36.125,36.225,184
20110701|2011-06-12 21:00,13,36.225,36.225,36.16,36.175,100
20110701|2011-06-12 21:30,13,36.185,36.205,36.13,36.19,141
20110701|2011-06-12 22:00,13,36.185,36.19,36.14,36.15,48
20110701|2011-06-12 22:30,13,36.14,36.15,35.83,35.905,400
20110701|2011-06-12 23:00,13,35.915,35.975,35.73,35.965,398
20110701|2011-06-12 23:30,13,35.96,35.97,35.775,35.785,352
20110701|2011-06-13 00:00,13,35.8,35.885,35.715,35.85,436
20110701|2011-06-13 00:30,13,35.85,35.87,35.73,35.79,201
20110701|2011-06-13 01:00,13,35.815,35.9,35.78,35.88,495
20110701|2011-06-13 01:30,13,35.875,35.975,35.835,35.86,381
20110701|2011-06-13 02:00,13,35.87,35.88,35.69,35.77,871
20110701|2011-06-13 02:30,13,35.775,35.92,35.74,35.795,567
20110701|2011-06-13 03:00,13,35.8,35.915,35.77,35.79,453
20110701|2011-06-13 03:30,13,35.79,35.825,35.53,35.555,1059
20110701|2011-06-13 04:00,13,35.57,35.63,35.345,35.39,1932
20110701|2011-06-13 04:30,13,35.38,35.495,35.37,35.44,630
20110701|2011-06-13 05:00,13,35.455,35.545,35.44,35.535,399
20110701|2011-06-13 05:30,13,35.53,35.7,35.47,35.635,1155
20110701|2011-06-13 06:00,13,35.635,35.72,35.56,35.655,1222
20110701|2011-06-13 06:30,13,35.65,35.725,35.58,35.72,557
20110701|2011-06-13 07:00,13,35.715,35.83,35.63,35.765,1290
20110701|2011-06-13 07:30,13,35.76,35.995,35.725,35.84,3138
20110701|2011-06-13 08:00,13,35.845,35.85,35.52,35.55,2251
20110701|2011-06-13 08:30,13,35.535,35.66,35.31,35.515,3905
20110701|2011-06-13 09:00,13,35.51,35.74,35.51,35.705,2205
20110701|2011-06-13 09:30,13,35.71,35.71,35.39,35.435,1666
20110701|2011-06-13 10:00,13,35.425,35.55,35.335,35.425,1542
20110701|2011-06-13 10:30,13,35.425,35.475,35.235,35.295,2125
20110701|2011-06-13 11:00,13,35.3,35.335,35,35.085,3672
20110701|2011-06-13 11:30,13,35.08,35.24,35.045,35.1,2059
20110701|2011-06-13 12:00,13,35.08,35.08,34.55,34.865,7358
20110701|2011-06-13 12:30,13,34.845,34.9,34.69,34.895,1387
20110701|2011-06-13 13:00,13,34.875,35.165,34.87,34.91,1607
20110701|2011-06-13 13:30,13,34.91,34.99,34.715,34.81,1293
20110701|2011-06-13 14:00,13,34.815,34.83,34.605,34.79,1058
20110701|2011-06-13 14:30,13,34.78,34.82,34.675,34.735,930
20110701|2011-06-13 15:00,13,34.735,34.815,34.715,34.73,279
20110701|2011-06-13 15:30,13,34.74,34.8,34.735,34.75,118
20110701|2011-06-13 16:00,13,34.745,34.775,34.73,34.745,49
20110701|2011-06-13 17:00,14,34.77,34.93,34.76,34.93,154
20110701|2011-06-13 17:30,14,34.91,34.93,34.84,34.915,274
20110701|2011-06-13 18:00,14,34.93,34.97,34.89,34.91,485
20110701|2011-06-13 18:30,14,34.9,34.99,34.9,34.975,150
20110701|2011-06-13 19:00,14,34.97,35.1,34.97,35.035,593
20110701|2011-06-13 19:30,14,35.03,35.045,34.85,34.875,464
20110701|2011-06-13 20:00,14,34.89,34.95,34.865,34.925,123
20110701|2011-06-13 20:30,14,34.945,35.07,34.92,35.02,198
20110701|2011-06-13 21:00,14,35.05,35.135,34.965,34.995,355
20110701|2011-06-13 21:30,14,34.995,35.085,34.995,35.055,109
20110701|2011-06-13 22:00,14,35.08,35.085,34.985,35.03,46
20110701|2011-06-13 22:30,14,35.03,35.1,35.03,35.065,70
20110701|2011-06-13 23:00,14,35.09,35.09,35.045,35.045,59
20110701|2011-06-13 23:30,14,35.04,35.08,34.905,35.02,310
20110701|2011-06-14 00:00,14,35.025,35.025,34.95,34.95,162
20110701|2011-06-14 00:30,14,34.955,35.21,34.955,35.09,580
20110701|2011-06-14 01:00,14,35.105,35.21,35.1,35.165,397
20110701|2011-06-14 01:30,14,35.17,35.17,35.06,35.08,337
20110701|2011-06-14 02:00,14,35.085,35.22,34.97,35.015,1380
20110701|2011-06-14 02:30,14,35.015,35.03,34.735,34.86,1223
20110701|2011-06-14 03:00,14,34.865,35.015,34.84,34.995,1057
20110701|2011-06-14 03:30,14,35.01,35.085,34.93,35.065,619
20110701|2011-06-14 04:00,14,35.065,35.135,35,35,505
20110701|2011-06-14 04:30,14,35,35.08,34.98,35.065,418
20110701|2011-06-14 05:00,14,35.05,35.075,34.905,34.915,386
20110701|2011-06-14 05:30,14,34.91,34.93,34.715,34.765,1103
20110701|2011-06-14 06:00,14,34.775,34.78,34.555,34.7,2300
20110701|2011-06-14 06:30,14,34.695,34.735,34.58,34.715,691
20110701|2011-06-14 07:00,14,34.72,34.905,34.72,34.875,1264
20110701|2011-06-14 07:30,14,34.89,35.03,34.635,34.72,3209
20110701|2011-06-14 08:00,14,34.725,34.745,34.4,34.64,6694
20110701|2011-06-14 08:30,14,34.63,34.86,34.62,34.835,2920
20110701|2011-06-14 09:00,14,34.835,35.28,34.765,35.18,6355
20110701|2011-06-14 09:30,14,35.18,35.3,35.055,35.125,2240
20110701|2011-06-14 10:00,14,35.14,35.215,34.98,34.99,3809
20110701|2011-06-14 10:30,14,35.005,35.095,34.84,35.065,2329
20110701|2011-06-14 11:00,14,35.07,35.19,34.995,35.05,1328
20110701|2011-06-14 11:30,14,35.045,35.17,34.995,35.055,734
20110701|2011-06-14 12:00,14,35.055,35.49,35.045,35.415,3026
20110701|2011-06-14 12:30,14,35.415,35.51,35.35,35.39,1161
20110701|2011-06-14 13:00,14,35.41,35.425,35.28,35.365,650
20110701|2011-06-14 13:30,14,35.375,35.595,35.36,35.585,777
20110701|2011-06-14 14:00,14,35.585,35.6,35.46,35.48,477
20110701|2011-06-14 14:30,14,35.5,35.565,35.43,35.56,557
20110701|2011-06-14 15:00,14,35.56,35.565,35.425,35.425,278
20110701|2011-06-14 15:30,14,35.43,35.465,35.375,35.42,115
20110701|2011-06-14 16:00,14,35.425,35.43,35.38,35.38,39
20110701|2011-06-14 17:00,15,35.44,35.6,35.41,35.485,325
20110701|2011-06-14 17:30,15,35.505,35.565,35.455,35.455,65
20110701|2011-06-14 18:00,15,35.455,35.545,35.4,35.54,78
20110701|2011-06-14 18:30,15,35.535,35.55,35.465,35.485,94
20110701|2011-06-14 19:00,15,35.495,35.5,35.425,35.48,120
20110701|2011-06-14 19:30,15,35.48,35.5,35.43,35.455,86
20110701|2011-06-14 20:00,15,35.445,35.495,35.43,35.47,58
20110701|2011-06-14 20:30,15,35.47,35.48,35.425,35.45,87
20110701|2011-06-14 21:00,15,35.44,35.525,35.43,35.515,96
20110701|2011-06-14 21:30,15,35.495,35.7,35.49,35.635,320
20110701|2011-06-14 22:00,15,35.66,35.7,35.555,35.595,141
20110701|2011-06-14 22:30,15,35.58,35.58,35.49,35.545,118
20110701|2011-06-14 23:00,15,35.55,35.575,35.55,35.56,33
20110701|2011-06-14 23:30,15,35.56,35.56,35.4,35.46,303
20110701|2011-06-15 00:00,15,35.465,35.465,35.35,35.43,259
20110701|2011-06-15 00:30,15,35.43,35.44,35.3,35.365,172
20110701|2011-06-15 01:00,15,35.37,35.43,35.325,35.385,366
20110701|2011-06-15 01:30,15,35.36,35.385,35.165,35.275,745
20110701|2011-06-15 02:00,15,35.26,35.28,35.15,35.245,575
20110701|2011-06-15 02:30,15,35.24,35.36,35.19,35.35,495
20110701|2011-06-15 03:00,15,35.34,35.35,35.25,35.285,385
20110701|2011-06-15 03:30,15,35.28,35.29,35.04,35.05,1107
20110701|2011-06-15 04:00,15,35.045,35.225,35.04,35.165,910
20110701|2011-06-15 04:30,15,35.165,35.165,34.975,35.105,941
20110701|2011-06-15 05:00,15,35.11,35.235,35.075,35.235,544
20110701|2011-06-15 05:30,15,35.23,35.325,35.15,35.25,731
20110701|2011-06-15 06:00,15,35.25,35.265,34.92,34.945,2155
20110701|2011-06-15 06:30,15,34.945,35.14,34.91,35.015,960
20110701|2011-06-15 07:00,15,35.02,35.06,34.81,34.91,1535
20110701|2011-06-15 07:30,15,34.905,35.155,34.86,35.055,1815
20110701|2011-06-15 08:00,15,35.065,35.38,35.055,35.26,3125
20110701|2011-06-15 08:30,15,35.255,35.68,35.24,35.465,5196
20110701|2011-06-15 09:00,15,35.455,35.6,35.44,35.54,2745
20110701|2011-06-15 09:30,15,35.55,35.925,35.55,35.805,4653
20110701|2011-06-15 10:00,15,35.8,35.975,35.77,35.79,2811
20110701|2011-06-15 10:30,15,35.79,35.79,35.415,35.485,3634
20110701|2011-06-15 11:00,15,35.47,35.635,35.21,35.325,2718
20110701|2011-06-15 11:30,15,35.33,35.565,35.31,35.47,2140
20110701|2011-06-15 12:00,15,35.48,35.575,35.305,35.365,2418
20110701|2011-06-15 12:30,15,35.355,35.405,35.095,35.39,2693
20110701|2011-06-15 13:00,15,35.385,35.7,35.385,35.53,1327
20110701|2011-06-15 13:30,15,35.53,35.875,35.515,35.635,1228
20110701|2011-06-15 14:00,15,35.645,35.835,35.515,35.81,665
20110701|2011-06-15 14:30,15,35.81,35.855,35.69,35.785,793
20110701|2011-06-15 15:00,15,35.785,35.8,35.74,35.76,134
20110701|2011-06-15 15:30,15,35.765,35.83,35.755,35.775,297
20110701|2011-06-15 16:00,15,35.785,35.815,35.76,35.815,68
20110701|2011-06-15 17:00,16,35.8,35.815,35.635,35.64,174
20110701|2011-06-15 17:30,16,35.66,35.69,35.61,35.63,65
20110701|2011-06-15 18:00,16,35.625,35.655,35.595,35.61,46
20110701|2011-06-15 18:30,16,35.61,35.62,35.565,35.62,65
20110701|2011-06-15 19:00,16,35.605,35.605,35.53,35.6,172
20110701|2011-06-15 19:30,16,35.59,35.6,35.54,35.545,86
20110701|2011-06-15 20:00,16,35.545,35.575,35.52,35.53,64
20110701|2011-06-15 20:30,16,35.545,35.61,35.505,35.6,128
20110701|2011-06-15 21:00,16,35.595,35.635,35.585,35.625,164
20110701|2011-06-15 21:30,16,35.63,35.65,35.565,35.57,69
20110701|2011-06-15 22:00,16,35.565,35.57,35.51,35.545,127
20110701|2011-06-15 22:30,16,35.535,35.58,35.535,35.57,32
20110701|2011-06-15 23:00,16,35.58,35.62,35.56,35.595,82
20110701|2011-06-15 23:30,16,35.605,35.62,35.335,35.52,665
20110701|2011-06-16 00:00,16,35.525,35.54,35.35,35.37,361
20110701|2011-06-16 00:30,16,35.37,35.375,35.3,35.35,302
20110701|2011-06-16 01:00,16,35.35,35.45,35.35,35.39,463
20110701|2011-06-16 01:30,16,35.38,35.555,35.36,35.5,436
20110701|2011-06-16 02:00,16,35.5,35.58,35.4,35.55,567
20110701|2011-06-16 02:30,16,35.535,35.56,35.46,35.475,309
20110701|2011-06-16 03:00,16,35.475,35.675,35.47,35.65,450
20110701|2011-06-16 03:30,16,35.635,35.675,35.515,35.55,395
20110701|2011-06-16 04:00,16,35.535,35.615,35.465,35.55,467
20110701|2011-06-16 04:30,16,35.545,35.545,35.245,35.395,1283
20110701|2011-06-16 05:00,16,35.4,35.415,35.315,35.37,338
20110701|2011-06-16 05:30,16,35.36,35.525,35.29,35.51,584
20110701|2011-06-16 06:00,16,35.515,35.55,35.455,35.5,727
20110701|2011-06-16 06:30,16,35.485,35.55,35.45,35.535,800
20110701|2011-06-16 07:00,16,35.525,35.695,35.335,35.485,2050
20110701|2011-06-16 07:30,16,35.49,35.535,35.31,35.5,2009
20110701|2011-06-16 08:00,16,35.475,35.59,35.44,35.485,1195
20110701|2011-06-16 08:30,16,35.475,35.79,35.2,35.29,4899
20110701|2011-06-16 09:00,16,35.295,35.4,35.155,35.305,3339
20110701|2011-06-16 09:30,16,35.32,35.59,35.28,35.495,1929
20110701|2011-06-16 10:00,16,35.5,35.62,35.34,35.39,1831
20110701|2011-06-16 10:30,16,35.39,35.475,35.285,35.435,1899
20110701|2011-06-16 11:00,16,35.455,35.62,35.39,35.585,1467
20110701|2011-06-16 11:30,16,35.59,35.62,35.445,35.485,795
20110701|2011-06-16 12:00,16,35.49,35.595,35.46,35.485,1244
20110701|2011-06-16 12:30,16,35.49,35.545,35.375,35.44,802
20110701|2011-06-16 13:00,16,35.44,35.46,35.3,35.455,1398
20110701|2011-06-16 13:30,16,35.45,35.45,35.29,35.36,319
20110701|2011-06-16 14:00,16,35.37,35.475,35.345,35.42,385
20110701|2011-06-16 14:30,16,35.42,35.545,35.41,35.525,492
20110701|2011-06-16 15:00,16,35.525,35.54,35.5,35.525,188
20110701|2011-06-16 15:30,16,35.525,35.555,35.515,35.545,105
20110701|2011-06-16 16:00,16,35.545,35.57,35.545,35.55,30
20110701|2011-06-16 17:00,17,35.55,35.605,35.545,35.545,57
20110701|2011-06-16 17:30,17,35.55,35.575,35.55,35.575,17
20110701|2011-06-16 18:00,17,35.565,35.565,35.505,35.565,59
20110701|2011-06-16 18:30,17,35.57,35.58,35.54,35.58,21
20110701|2011-06-16 19:00,17,35.58,35.695,35.535,35.635,218
20110701|2011-06-16 19:30,17,35.615,35.715,35.575,35.605,172
20110701|2011-06-16 20:00,17,35.615,35.67,35.535,35.615,142
20110701|2011-06-16 20:30,17,35.61,35.65,35.53,35.575,281
20110701|2011-06-16 21:00,17,35.57,35.57,35.5,35.5,98
20110701|2011-06-16 21:30,17,35.5,35.53,35.445,35.53,214
20110701|2011-06-16 22:00,17,35.525,35.555,35.45,35.51,155
20110701|2011-06-16 22:30,17,35.5,35.5,35.42,35.42,78
20110701|2011-06-16 23:00,17,35.44,35.465,35.37,35.415,162
20110701|2011-06-16 23:30,17,35.425,35.425,35.255,35.31,294
20110701|2011-06-17 00:00,17,35.31,35.405,35.3,35.355,195
20110701|2011-06-17 00:30,17,35.35,35.37,35.295,35.34,141
20110701|2011-06-17 01:00,17,35.34,35.36,35.32,35.32,179
20110701|2011-06-17 01:30,17,35.315,35.45,35.295,35.375,403
20110701|2011-06-17 02:00,17,35.365,35.415,35.295,35.325,312
20110701|2011-06-17 02:30,17,35.32,35.325,34.98,35.085,1860
20110701|2011-06-17 03:00,17,35.09,35.12,34.925,34.935,894
20110701|2011-06-17 03:30,17,34.945,35.05,34.925,35.04,661
20110701|2011-06-17 04:00,17,35.045,35.21,35.02,35.155,1132
20110701|2011-06-17 04:30,17,35.15,35.2,35.08,35.08,646
20110701|2011-06-17 05:00,17,35.075,35.305,35.07,35.265,956
20110701|2011-06-17 05:30,17,35.275,35.43,35.2,35.39,1167
20110701|2011-06-17 06:00,17,35.395,35.545,35.35,35.43,1187
20110701|2011-06-17 06:30,17,35.435,35.5,35.3,35.45,1028
20110701|2011-06-17 07:00,17,35.445,35.475,35.335,35.355,862
20110701|2011-06-17 07:30,17,35.365,35.49,35.36,35.48,1215
20110701|2011-06-17 08:00,17,35.48,35.5,35.335,35.385,1136
20110701|2011-06-17 08:30,17,35.385,35.86,35.375,35.825,4861
20110701|2011-06-17 09:00,17,35.845,35.92,35.665,35.71,2872
20110701|2011-06-17 09:30,17,35.71,35.79,35.645,35.725,1171
20110701|2011-06-17 10:00,17,35.715,35.85,35.555,35.755,2077
20110701|2011-06-17 10:30,17,35.76,35.785,35.51,35.61,2281
20110701|2011-06-17 11:00,17,35.62,35.67,35.55,35.625,772
20110701|2011-06-17 11:30,17,35.635,35.645,35.48,35.56,1130
20110701|2011-06-17 12:00,17,35.55,35.82,35.51,35.79,2206
20110701|2011-06-17 12:30,17,35.785,35.85,35.705,35.82,934
20110701|2011-06-17 13:00,17,35.815,35.875,35.705,35.845,857
20110701|2011-06-17 13:30,17,35.845,35.85,35.74,35.76,332
20110701|2011-06-17 14:00,17,35.775,35.78,35.66,35.74,324
20110701|2011-06-17 14:30,17,35.745,35.865,35.715,35.845,589
20110701|2011-06-17 15:00,17,35.845,35.88,35.82,35.88,177
20110701|2011-06-17 15:30,17,35.88,35.91,35.865,35.875,108
20110701|2011-06-17 16:00,17,35.87,35.9,35.86,35.9,63
20110701|2011-06-19 17:00,20,35.99,36.2,35.99,36.045,663
20110701|2011-06-19 17:30,20,36.045,36.12,36.04,36.09,55
20110701|2011-06-19 18:00,20,36.085,36.105,36.055,36.1,56
20110701|2011-06-19 18:30,20,36.09,36.1,35.97,35.98,98
20110701|2011-06-19 19:00,20,35.995,36.08,35.92,36.03,349
20110701|2011-06-19 19:30,20,36.02,36.04,35.975,35.98,262
20110701|2011-06-19 20:00,20,35.97,36.055,35.965,36.035,254
20110701|2011-06-19 20:30,20,36.03,36.03,35.98,36.025,183
20110701|2011-06-19 21:00,20,36.02,36.03,35.95,35.985,138
20110701|2011-06-19 21:30,20,35.955,35.975,35.92,35.95,116
20110701|2011-06-19 22:00,20,35.95,35.95,35.735,35.755,197
20110701|2011-06-19 22:30,20,35.745,35.795,35.67,35.745,233
20110701|2011-06-19 23:00,20,35.755,35.89,35.755,35.795,292
20110701|2011-06-19 23:30,20,35.8,35.81,35.61,35.615,410
20110701|2011-06-20 00:00,20,35.615,35.66,35.535,35.615,281
20110701|2011-06-20 00:30,20,35.62,35.68,35.62,35.65,211
20110701|2011-06-20 01:00,20,35.665,35.74,35.655,35.72,320
20110701|2011-06-20 01:30,20,35.72,35.72,35.555,35.595,473
20110701|2011-06-20 02:00,20,35.6,35.61,35.56,35.585,693
20110701|2011-06-20 02:30,20,35.585,35.64,35.52,35.54,428
20110701|2011-06-20 03:00,20,35.535,35.565,35.35,35.515,734
20110701|2011-06-20 03:30,20,35.515,35.575,35.47,35.54,291
20110701|2011-06-20 04:00,20,35.525,35.62,35.525,35.585,178
20110701|2011-06-20 04:30,20,35.575,35.665,35.54,35.615,232
20110701|2011-06-20 05:00,20,35.605,35.605,35.56,35.565,109
20110701|2011-06-20 05:30,20,35.575,35.605,35.545,35.59,217
20110701|2011-06-20 06:00,20,35.59,35.59,35.445,35.5,456
20110701|2011-06-20 06:30,20,35.495,35.495,35.26,35.385,1086
20110701|2011-06-20 07:00,20,35.385,35.48,35.275,35.455,1367
20110701|2011-06-20 07:30,20,35.455,35.64,35.45,35.615,1804
20110701|2011-06-20 08:00,20,35.61,35.915,35.59,35.83,3204
20110701|2011-06-20 08:30,20,35.825,36.13,35.765,36.02,4638
20110701|2011-06-20 09:00,20,36.025,36.04,35.69,35.75,2572
20110701|2011-06-20 09:30,20,35.75,35.83,35.61,35.785,2459
20110701|2011-06-20 10:00,20,35.795,35.845,35.705,35.81,1179
20110701|2011-06-20 10:30,20,35.805,35.945,35.715,35.945,1226
20110701|2011-06-20 11:00,20,35.945,35.995,35.79,35.885,1929
20110701|2011-06-20 11:30,20,35.885,35.95,35.815,35.855,634
20110701|2011-06-20 12:00,20,35.86,36.095,35.845,36.03,1995
20110701|2011-06-20 12:30,20,36.025,36.115,35.965,36.02,926
20110701|2011-06-20 13:00,20,36.015,36.085,35.96,36.005,668
20110701|2011-06-20 13:30,20,36.025,36.06,36,36.045,335
20110701|2011-06-20 14:00,20,36.055,36.085,35.99,35.99,277
20110701|2011-06-20 14:30,20,36,36.03,35.98,35.99,443
20110701|2011-06-20 15:00,20,35.99,36.025,35.98,36.01,160
20110701|2011-06-20 15:30,20,36.005,36.08,36.005,36.05,80
20110701|2011-06-20 16:00,20,36.05,36.075,36.025,36.025,57
20110701|2011-06-20 17:00,21,36.025,36.025,35.72,35.79,337
20110701|2011-06-20 17:30,21,35.8,35.915,35.77,35.91,177
20110701|2011-06-20 18:00,21,35.9,35.985,35.9,35.965,118
20110701|2011-06-20 18:30,21,35.955,35.975,35.865,35.91,232
20110701|2011-06-20 19:00,21,35.915,36,35.9,35.985,222
20110701|2011-06-20 19:30,21,35.985,36.035,35.94,36.015,304
20110701|2011-06-20 20:00,21,36.025,36.03,35.96,35.98,326
20110701|2011-06-20 20:30,21,35.98,35.98,35.75,35.9,546
20110701|2011-06-20 21:00,21,35.91,35.915,35.805,35.855,264
20110701|2011-06-20 21:30,21,35.85,35.85,35.665,35.79,280
20110701|2011-06-20 22:00,21,35.785,35.85,35.785,35.835,73
20110701|2011-06-20 22:30,21,35.82,35.895,35.82,35.85,243
20110701|2011-06-20 23:00,21,35.85,35.9,35.835,35.89,210
20110701|2011-06-20 23:30,21,35.885,35.94,35.845,35.935,188
20110701|2011-06-21 00:00,21,35.94,35.98,35.905,35.915,106
20110701|2011-06-21 00:30,21,35.91,36.02,35.91,35.975,224
20110701|2011-06-21 01:00,21,35.98,36.225,35.96,36.215,848
20110701|2011-06-21 01:30,21,36.2,36.22,36.105,36.125,532
20110701|2011-06-21 02:00,21,36.13,36.15,36.09,36.11,557
20110701|2011-06-21 02:30,21,36.12,36.17,36.07,36.14,443
20110701|2011-06-21 03:00,21,36.14,36.205,36.135,36.16,452
20110701|2011-06-21 03:30,21,36.16,36.17,36.045,36.065,588
20110701|2011-06-21 04:00,21,36.06,36.08,35.975,36.055,568
20110701|2011-06-21 04:30,21,36.05,36.15,36.035,36.095,394
20110701|2011-06-21 05:00,21,36.095,36.2,36.07,36.15,328
20110701|2011-06-21 05:30,21,36.16,36.18,36.09,36.15,311
20110701|2011-06-21 06:00,21,36.15,36.25,36.15,36.2,927
20110701|2011-06-21 06:30,21,36.195,36.365,36.145,36.275,1072
20110701|2011-06-21 07:00,21,36.27,36.325,36.16,36.2,1053
20110701|2011-06-21 07:30,21,36.195,36.25,36.09,36.095,2437
20110701|2011-06-21 08:00,21,36.1,36.14,35.975,36.105,2117
20110701|2011-06-21 08:30,21,36.105,36.365,36.07,36.31,3036
20110701|2011-06-21 09:00,21,36.315,36.435,36.25,36.43,2579
20110701|2011-06-21 09:30,21,36.43,36.53,36.3,36.455,4097
20110701|2011-06-21 10:00,21,36.465,36.54,36.43,36.48,2442
20110701|2011-06-21 10:30,21,36.48,36.54,36.225,36.32,2572
20110701|2011-06-21 11:00,21,36.325,36.475,36.255,36.41,1310
20110701|2011-06-21 11:30,21,36.4,36.435,36.275,36.39,1069
20110701|2011-06-21 12:00,21,36.395,36.475,36.355,36.4,1133
20110701|2011-06-21 12:30,21,36.4,36.49,36.39,36.475,597
20110701|2011-06-21 13:00,21,36.475,36.575,36.47,36.525,705
20110701|2011-06-21 13:30,21,36.525,36.555,36.47,36.495,232
20110701|2011-06-21 14:00,21,36.495,36.52,36.42,36.445,307
20110701|2011-06-21 14:30,21,36.45,36.475,36.42,36.42,653
20110701|2011-06-21 15:00,21,36.425,36.43,36.38,36.41,161
20110701|2011-06-21 15:30,21,36.41,36.41,36.35,36.35,99
20110701|2011-06-21 16:00,21,36.34,36.38,36.33,36.37,74
20110701|2011-06-21 17:00,22,36.425,36.595,36.41,36.53,281
20110701|2011-06-21 17:30,22,36.52,36.54,36.435,36.445,124
20110701|2011-06-21 18:00,22,36.435,36.475,36.425,36.465,285
20110701|2011-06-21 18:30,22,36.465,36.5,36.38,36.415,302
20110701|2011-06-21 19:00,22,36.41,36.425,36.33,36.35,457
20110701|2011-06-21 19:30,22,36.36,36.44,36.32,36.41,435
20110701|2011-06-21 20:00,22,36.41,36.445,36.365,36.375,185
20110701|2011-06-21 20:30,22,36.37,36.375,36.34,36.34,68
20110701|2011-06-21 21:00,22,36.34,36.38,36.325,36.35,81
20110701|2011-06-21 21:30,22,36.365,36.375,36.355,36.355,11
20110701|2011-06-21 22:00,22,36.355,36.375,36.34,36.355,54
20110701|2011-06-21 22:30,22,36.345,36.365,36.335,36.335,36
20110701|2011-06-21 23:00,22,36.34,36.36,36.34,36.36,8
20110701|2011-06-21 23:30,22,36.36,36.36,36.285,36.34,202
20110701|2011-06-22 00:00,22,36.345,36.38,36.275,36.365,243
20110701|2011-06-22 00:30,22,36.35,36.37,36.315,36.345,77
20110701|2011-06-22 01:00,22,36.345,36.395,36.31,36.36,188
20110701|2011-06-22 01:30,22,36.355,36.41,36.35,36.37,249
20110701|2011-06-22 02:00,22,36.375,36.42,36.33,36.41,584
20110701|2011-06-22 02:30,22,36.39,36.41,36.355,36.37,220
20110701|2011-06-22 03:00,22,36.36,36.405,36.35,36.355,389
20110701|2011-06-22 03:30,22,36.36,36.36,36.3,36.325,275
20110701|2011-06-22 04:00,22,36.305,36.33,36.12,36.155,864
20110701|2011-06-22 04:30,22,36.15,36.235,36.07,36.11,936
20110701|2011-06-22 05:00,22,36.125,36.15,36.015,36.035,1234
20110701|2011-06-22 05:30,22,36.03,36.11,35.93,35.985,1138
20110701|2011-06-22 06:00,22,35.98,36.035,35.895,36.01,1023
20110701|2011-06-22 06:30,22,36.005,36.125,35.995,36.115,710
20110701|2011-06-22 07:00,22,36.12,36.18,36.09,36.13,855
20110701|2011-06-22 07:30,22,36.135,36.23,36.03,36.215,2558
20110701|2011-06-22 08:00,22,36.21,36.55,36.21,36.475,3856
20110701|2011-06-22 08:30,22,36.48,36.65,36.44,36.525,4196
20110701|2011-06-22 09:00,22,36.525,36.635,36.49,36.565,1852
20110701|2011-06-22 09:30,22,36.56,36.74,36.56,36.68,2985
20110701|2011-06-22 10:00,22,36.685,36.74,36.62,36.675,1816
20110701|2011-06-22 10:30,22,36.68,36.725,36.625,36.645,1331
20110701|2011-06-22 11:00,22,36.645,36.68,36.55,36.675,2246
20110701|2011-06-22 11:30,22,36.68,36.77,36.535,36.66,1994
20110701|2011-06-22 12:00,22,36.66,36.755,36.63,36.68,1597
20110701|2011-06-22 12:30,22,36.68,36.72,36.65,36.71,942
20110701|2011-06-22 13:00,22,36.695,36.77,36.61,36.7,901
20110701|2011-06-22 13:30,22,36.705,36.71,36.3,36.445,2764
20110701|2011-06-22 14:00,22,36.46,36.52,36.35,36.36,980
20110701|2011-06-22 14:30,22,36.37,36.46,36.32,36.42,651
20110701|2011-06-22 15:00,22,36.42,36.45,36.365,36.44,156
20110701|2011-06-22 15:30,22,36.43,36.44,36.34,36.375,111
20110701|2011-06-22 16:00,22,36.365,36.365,36.305,36.305,40
20110701|2011-06-22 17:00,23,36.335,36.36,36.23,36.26,292
20110701|2011-06-22 17:30,23,36.245,36.285,36.235,36.275,156
20110701|2011-06-22 18:00,23,36.28,36.34,36.275,36.325,129
20110701|2011-06-22 18:30,23,36.335,36.335,36.295,36.315,102
20110701|2011-06-22 19:00,23,36.305,36.355,36.3,36.335,300
20110701|2011-06-22 19:30,23,36.335,36.335,36.245,36.305,329
20110701|2011-06-22 20:00,23,36.305,36.31,36.2,36.215,377
20110701|2011-06-22 20:30,23,36.21,36.22,36.08,36.2,324
20110701|2011-06-22 21:00,23,36.205,36.225,36.155,36.225,210
20110701|2011-06-22 21:30,23,36.21,36.225,36.16,36.2,192
20110701|2011-06-22 22:00,23,36.2,36.205,36.17,36.2,97
20110701|2011-06-22 22:30,23,36.195,36.225,36.185,36.195,463
20110701|2011-06-22 23:00,23,36.195,36.22,36.175,36.22,92
20110701|2011-06-22 23:30,23,36.22,36.315,36.22,36.28,387
20110701|2011-06-23 00:00,23,36.285,36.295,36.245,36.255,250
20110701|2011-06-23 00:30,23,36.255,36.27,36.215,36.26,264
20110701|2011-06-23 01:00,23,36.265,36.285,36.175,36.2,283
20110701|2011-06-23 01:30,23,36.195,36.33,36.19,36.295,310
20110701|2011-06-23 02:00,23,36.29,36.295,36.06,36.07,1556
20110701|2011-06-23 02:30,23,36.09,36.215,36.09,36.15,642
20110701|2011-06-23 03:00,23,36.15,36.21,36.115,36.165,450
20110701|2011-06-23 03:30,23,36.155,36.24,36.11,36.175,451
20110701|2011-06-23 04:00,23,36.175,36.185,36.075,36.09,413
20110701|2011-06-23 04:30,23,36.08,36.085,35.92,36.05,1970
20110701|2011-06-23 05:00,23,36.035,36.09,35.94,36.025,621
20110701|2011-06-23 05:30,23,36.03,36.04,35.94,36.005,472
20110701|2011-06-23 06:00,23,36.025,36.1,35.965,36.055,618
20110701|2011-06-23 06:30,23,36.07,36.205,36.055,36.125,657
20110701|2011-06-23 07:00,23,36.13,36.155,35.8,35.915,2638
20110701|2011-06-23 07:30,23,35.91,36.05,35.35,35.585,7310
20110701|2011-06-23 08:00,23,35.58,35.71,35.435,35.665,4510
20110701|2011-06-23 08:30,23,35.66,35.66,35.205,35.34,5527
20110701|2011-06-23 09:00,23,35.34,35.49,35.2,35.28,3307
20110701|2011-06-23 09:30,23,35.285,35.29,34.8,35.02,6210
20110701|2011-06-23 10:00,23,35.01,35.16,34.98,35.06,2333
20110701|2011-06-23 10:30,23,35.065,35.3,35.05,35.25,2312
20110701|2011-06-23 11:00,23,35.255,35.265,34.92,34.985,1888
20110701|2011-06-23 11:30,23,34.975,35.08,34.94,35.005,1671
20110701|2011-06-23 12:00,23,35.01,35.22,34.96,35.065,3024
20110701|2011-06-23 12:30,23,35.065,35.17,34.935,34.95,1229
20110701|2011-06-23 13:00,23,34.97,35.03,34.63,34.83,2599
20110701|2011-06-23 13:30,23,34.83,35.18,34.73,35.175,1274
20110701|2011-06-23 14:00,23,35.17,35.325,34.96,35.135,1763
20110701|2011-06-23 14:30,23,35.135,35.33,35.09,35.275,776
20110701|2011-06-23 15:00,23,35.265,35.35,35.22,35.35,451
20110701|2011-06-23 15:30,23,35.335,35.35,35.245,35.305,94
20110701|2011-06-23 16:00,23,35.295,35.3,35.265,35.285,37
20110701|2011-06-23 17:00,24,35.295,35.365,35.245,35.255,315
20110701|2011-06-23 17:30,24,35.26,35.27,35.125,35.155,266
20110701|2011-06-23 18:00,24,35.15,35.2,35.14,35.175,65
20110701|2011-06-23 18:30,24,35.195,35.335,35.185,35.335,109
20110701|2011-06-23 19:00,24,35.345,35.4,35.3,35.36,168
20110701|2011-06-23 19:30,24,35.355,35.36,35.27,35.35,101
20110701|2011-06-23 20:00,24,35.355,35.42,35.28,35.285,202
20110701|2011-06-23 20:30,24,35.275,35.295,35.22,35.265,111
20110701|2011-06-23 21:00,24,35.255,35.28,35.2,35.23,121
20110701|2011-06-23 21:30,24,35.22,35.245,35.14,35.165,134
20110701|2011-06-23 22:00,24,35.14,35.22,35.135,35.21,133
20110701|2011-06-23 22:30,24,35.21,35.265,35.205,35.255,64
20110701|2011-06-23 23:00,24,35.25,35.265,35.215,35.225,55
20110701|2011-06-23 23:30,24,35.225,35.24,35.135,35.18,200
20110701|2011-06-24 00:00,24,35.195,35.265,35.17,35.22,126
20110701|2011-06-24 00:30,24,35.22,35.23,35.05,35.065,297
20110701|2011-06-24 01:00,24,35.075,35.13,35.03,35.07,327
20110701|2011-06-24 01:30,24,35.08,35.105,34.89,34.94,628
20110701|2011-06-24 02:00,24,34.94,35.045,34.805,34.81,971
20110701|2011-06-24 02:30,24,34.815,34.885,34.74,34.84,1115
20110701|2011-06-24 03:00,24,34.86,34.945,34.73,34.93,1011
20110701|2011-06-24 03:30,24,34.93,35.265,34.925,35.205,1009
20110701|2011-06-24 04:00,24,35.21,35.23,35.065,35.095,484
20110701|2011-06-24 04:30,24,35.1,35.105,34.89,34.92,618
20110701|2011-06-24 05:00,24,34.92,34.955,34.805,34.89,661
20110701|2011-06-24 05:30,24,34.905,34.945,34.775,34.87,618
20110701|2011-06-24 06:00,24,34.86,34.865,34.635,34.68,1921
20110701|2011-06-24 06:30,24,34.69,34.835,34.68,34.78,650
20110701|2011-06-24 07:00,24,34.77,34.99,34.54,34.97,3590
20110701|2011-06-24 07:30,24,34.955,35.115,34.74,34.955,4601
20110701|2011-06-24 08:00,24,34.94,34.975,34.775,34.83,1744
20110701|2011-06-24 08:30,24,34.83,34.965,34.635,34.705,3363
20110701|2011-06-24 09:00,24,34.715,34.765,34.45,34.66,5976
20110701|2011-06-24 09:30,24,34.66,34.765,34.53,34.73,3004
20110701|2011-06-24 10:00,24,34.74,34.855,34.615,34.815,3856
20110701|2011-06-24 10:30,24,34.845,34.97,34.74,34.895,1630
20110701|2011-06-24 11:00,24,34.885,34.91,34.735,34.825,1018
20110701|2011-06-24 11:30,24,34.81,34.91,34.655,34.69,1559
20110701|2011-06-24 12:00,24,34.7,34.745,34.52,34.735,2508
20110701|2011-06-24 12:30,24,34.73,34.85,34.65,34.705,1180
20110701|2011-06-24 13:00,24,34.735,34.76,34.645,34.75,467
20110701|2011-06-24 13:30,24,34.755,34.76,34.585,34.6,400
20110701|2011-06-24 14:00,24,34.59,34.59,34.325,34.425,1684
20110701|2011-06-24 14:30,24,34.44,34.455,34.145,34.235,2261
20110701|2011-06-24 15:00,24,34.235,34.325,34.18,34.3,388
20110701|2011-06-24 15:30,24,34.32,34.33,34.26,34.315,135
20110701|2011-06-24 16:00,24,34.315,34.355,34.31,34.34,73
20110701|2011-06-26 17:00,27,34.3,34.33,34,34.065,592
20110701|2011-06-26 17:30,27,34.055,34.085,33.88,34.03,488
20110701|2011-06-26 18:00,27,34.07,34.21,34.045,34.2,189
20110701|2011-06-26 18:30,27,34.205,34.21,34.1,34.15,147
20110701|2011-06-26 19:00,27,34.16,34.16,34.055,34.105,239
20110701|2011-06-26 19:30,27,34.115,34.125,34.02,34.09,323
20110701|2011-06-26 20:00,27,34.095,34.115,34.02,34.115,217
20110701|2011-06-26 20:30,27,34.12,34.17,34.02,34.15,237
20110701|2011-06-26 21:00,27,34.145,34.155,34.03,34.115,163
20110701|2011-06-26 21:30,27,34.12,34.13,34.04,34.065,126
20110701|2011-06-26 22:00,27,34.055,34.13,34.05,34.06,124
20110701|2011-06-26 22:30,27,34.05,34.14,34.02,34.135,221
20110701|2011-06-26 23:00,27,34.14,34.18,34.1,34.115,140
20110701|2011-06-26 23:30,27,34.125,34.155,33.86,33.87,682
20110701|2011-06-27 00:00,27,33.87,33.93,33.785,33.86,494
20110701|2011-06-27 00:30,27,33.865,33.92,33.785,33.89,363
20110701|2011-06-27 01:00,27,33.875,33.885,33.645,33.655,989
20110701|2011-06-27 01:30,27,33.645,33.7,33.545,33.585,1493
20110701|2011-06-27 02:00,27,33.585,33.89,33.585,33.855,1131
20110701|2011-06-27 02:30,27,33.86,33.88,33.73,33.76,624
20110701|2011-06-27 03:00,27,33.765,33.92,33.72,33.845,518
20110701|2011-06-27 03:30,27,33.845,34.015,33.795,33.96,556
20110701|2011-06-27 04:00,27,33.96,34.04,33.86,34,755
20110701|2011-06-27 04:30,27,34,34.085,33.945,33.975,606
20110701|2011-06-27 05:00,27,33.97,34.145,33.93,34.105,668
20110701|2011-06-27 05:30,27,34.105,34.115,33.975,34.025,540
20110701|2011-06-27 06:00,27,34.015,34.14,33.99,34.065,945
20110701|2011-06-27 06:30,27,34.065,34.115,34.005,34.025,327
20110701|2011-06-27 07:00,27,34.025,34.065,33.845,33.9,1319
20110701|2011-06-27 07:30,27,33.9,33.955,33.83,33.86,1145
20110701|2011-06-27 08:00,27,33.875,33.915,33.765,33.83,1877
20110701|2011-06-27 08:30,27,33.82,34.015,33.595,33.925,4471
20110701|2011-06-27 09:00,27,33.925,33.98,33.785,33.96,2247
20110701|2011-06-27 09:30,27,33.975,34.065,33.895,34.02,1948
20110701|2011-06-27 10:00,27,34.02,34.04,33.855,33.875,1502
20110701|2011-06-27 10:30,27,33.87,33.87,33.735,33.86,1878
20110701|2011-06-27 11:00,27,33.86,33.885,33.61,33.69,2050
20110701|2011-06-27 11:30,27,33.68,33.725,33.405,33.435,2823
20110701|2011-06-27 12:00,27,33.425,33.7,33.38,33.525,3663
20110701|2011-06-27 12:30,27,33.525,33.595,33.45,33.585,869
20110701|2011-06-27 13:00,27,33.58,33.75,33.58,33.625,937
20110701|2011-06-27 13:30,27,33.63,33.655,33.52,33.53,560
20110701|2011-06-27 14:00,27,33.535,33.625,33.515,33.565,368
20110701|2011-06-27 14:30,27,33.575,33.59,33.47,33.485,471
20110701|2011-06-27 15:00,27,33.485,33.515,33.475,33.5,182
20110701|2011-06-27 15:30,27,33.515,33.575,33.455,33.575,132
20110701|2011-06-27 16:00,27,33.58,33.59,33.56,33.575,82
20110701|2011-06-27 17:00,28,33.58,33.745,33.555,33.74,122
20110701|2011-06-27 17:30,28,33.75,33.81,33.735,33.77,114
20110701|2011-06-27 18:00,28,33.77,33.84,33.76,33.795,77
20110701|2011-06-27 18:30,28,33.785,33.835,33.78,33.815,72
20110701|2011-06-27 19:00,28,33.81,33.82,33.78,33.78,68
20110701|2011-06-27 19:30,28,33.77,33.78,33.71,33.75,76
20110701|2011-06-27 20:00,28,33.765,33.81,33.745,33.81,65
20110701|2011-06-27 20:30,28,33.81,33.82,33.755,33.755,60
20110701|2011-06-27 21:00,28,33.75,33.815,33.735,33.815,109
20110701|2011-06-27 21:30,28,33.79,33.8,33.77,33.8,48
20110701|2011-06-27 22:00,28,33.79,33.795,33.71,33.74,44
20110701|2011-06-27 22:30,28,33.73,33.765,33.705,33.745,85
20110701|2011-06-27 23:00,28,33.72,33.735,33.7,33.715,33
20110701|2011-06-27 23:30,28,33.725,33.79,33.7,33.755,189
20110701|2011-06-28 00:00,28,33.755,33.775,33.695,33.72,149
20110701|2011-06-28 00:30,28,33.715,33.72,33.69,33.705,109
20110701|2011-06-28 01:00,28,33.7,33.75,33.63,33.73,264
20110701|2011-06-28 01:30,28,33.73,33.78,33.71,33.77,359
20110701|2011-06-28 02:00,28,33.77,34,33.77,34,1045
20110701|2011-06-28 02:30,28,33.985,34.135,33.985,34.04,1219
20110701|2011-06-28 03:00,28,34.03,34.06,33.94,34.03,501
20110701|2011-06-28 03:30,28,34.02,34.06,33.94,33.995,401
20110701|2011-06-28 04:00,28,33.98,34.04,33.915,34.04,293
20110701|2011-06-28 04:30,28,34.025,34.11,33.975,33.98,381
20110701|2011-06-28 05:00,28,33.965,34,33.87,33.97,559
20110701|2011-06-28 05:30,28,33.975,34.005,33.95,33.95,266
20110701|2011-06-28 06:00,28,33.97,34,33.825,33.835,434
20110701|2011-06-28 06:30,28,33.84,34.005,33.81,33.99,843
20110701|2011-06-28 07:00,28,33.985,34.01,33.965,33.97,1054
20110701|2011-06-28 07:30,28,33.975,34,33.845,33.855,1396
20110701|2011-06-28 08:00,28,33.855,33.9,33.675,33.735,2159
20110701|2011-06-28 08:30,28,33.735,33.805,33.51,33.685,2904
20110701|2011-06-28 09:00,28,33.685,33.875,33.67,33.84,2199
20110701|2011-06-28 09:30,28,33.83,34.03,33.83,33.93,3263
20110701|2011-06-28 10:00,28,33.925,33.95,33.835,33.855,987
20110701|2011-06-28 10:30,28,33.855,33.865,33.775,33.8,704
20110701|2011-06-28 11:00,28,33.8,33.825,33.7,33.78,1140
20110701|2011-06-28 11:30,28,33.785,33.86,33.775,33.835,513
20110701|2011-06-28 12:00,28,33.83,33.88,33.61,33.66,1555
20110701|2011-06-28 12:30,28,33.675,33.735,33.645,33.65,635
20110701|2011-06-28 13:00,28,33.65,33.77,33.635,33.77,430
20110701|2011-06-28 13:30,28,33.77,33.78,33.7,33.77,401
20110701|2011-06-28 14:00,28,33.765,33.835,33.74,33.795,410
20110701|2011-06-28 14:30,28,33.795,33.92,33.75,33.84,468
20110701|2011-06-28 15:00,28,33.845,33.945,33.825,33.945,100
20110701|2011-06-28 15:30,28,33.935,33.96,33.89,33.93,81
20110701|2011-06-28 16:00,28,33.945,33.96,33.93,33.94,14
20110701|2011-06-28 17:00,29,33.905,33.96,33.9,33.95,28
20110701|2011-06-28 17:30,29,33.95,33.95,33.925,33.925,8
20110701|2011-06-28 18:00,29,33.88,33.94,33.85,33.9,25
20110701|2011-06-28 18:30,29,33.91,33.92,33.86,33.86,9
20110701|2011-06-28 19:00,29,33.89,33.93,33.87,33.875,8
20110701|2011-06-28 19:30,29,33.88,34.025,33.87,33.995,164
20110701|2011-06-28 20:00,29,33.985,34,33.915,33.915,36
20110701|2011-06-28 20:30,29,33.91,33.98,33.91,33.98,24
20110701|2011-06-28 21:00,29,33.98,34.09,33.98,34.06,108
20110701|2011-06-28 21:30,29,34.06,34.06,34.03,34.06,12
20110701|2011-06-28 22:00,29,34.08,34.24,34.08,34.12,259
20110701|2011-06-28 22:30,29,34.13,34.13,34.06,34.06,42
20110701|2011-06-28 23:00,29,34.05,34.095,34.05,34.085,57
20110701|2011-06-28 23:30,29,34.08,34.1,34.06,34.065,106
20110701|2011-06-29 00:00,29,34.065,34.095,34.065,34.08,24
20110701|2011-06-29 00:30,29,34.09,34.18,34.09,34.145,62
20110701|2011-06-29 01:00,29,34.13,34.165,34.11,34.14,71
20110701|2011-06-29 01:30,29,34.15,34.2,34.135,34.165,97
20110701|2011-06-29 02:00,29,34.19,34.34,34.19,34.265,384
20110701|2011-06-29 02:30,29,34.27,34.39,34.27,34.3,155
20110701|2011-06-29 03:00,29,34.28,34.375,34.28,34.32,97
20110701|2011-06-29 03:30,29,34.305,34.335,34.275,34.305,97
20110701|2011-06-29 04:00,29,34.315,34.32,34.235,34.24,97
20110701|2011-06-29 04:30,29,34.24,34.325,34.2,34.3,105
20110701|2011-06-29 05:00,29,34.3,34.305,34.22,34.235,125
20110701|2011-06-29 05:30,29,34.23,34.435,34.23,34.345,275
20110701|2011-06-29 06:00,29,34.345,34.395,34.28,34.375,312
20110701|2011-06-29 06:30,29,34.35,34.36,34.245,34.245,230
20110701|2011-06-29 07:00,29,34.25,34.4,34.25,34.385,277
20110701|2011-06-29 07:30,29,34.385,34.45,34.26,34.305,632
20110701|2011-06-29 08:00,29,34.34,34.37,34.13,34.195,728
20110701|2011-06-29 08:30,29,34.19,34.295,34.07,34.11,558
20110701|2011-06-29 09:00,29,34.12,34.195,34.055,34.15,580
20110701|2011-06-29 09:30,29,34.15,34.305,34.14,34.3,445
20110701|2011-06-29 10:00,29,34.28,34.76,34.26,34.635,999
20110701|2011-06-29 10:30,29,34.65,34.78,34.57,34.74,401
20110701|2011-06-29 11:00,29,34.76,34.885,34.725,34.755,453
20110701|2011-06-29 11:30,29,34.74,34.76,34.68,34.69,225
20110701|2011-06-29 12:00,29,34.69,34.795,34.655,34.79,172
20110701|2011-06-29 12:30,29,34.795,34.905,34.795,34.835,343
20110701|2011-06-29 13:00,29,34.81,34.815,34.695,34.72,129
20110701|2011-06-29 13:30,29,34.715,34.765,34.695,34.76,51
20110701|2011-06-29 14:00,29,34.75,34.78,34.675,34.675,49
20110701|2011-06-29 14:30,29,34.68,34.91,34.67,34.875,96
20110701|2011-06-29 15:00,29,34.895,34.93,34.805,34.815,50
20110701|2011-06-29 15:30,29,34.8,34.865,34.8,34.86,17
20110701|2011-06-29 16:00,29,34.89,34.89,34.885,34.885,3
20110701|2011-06-29 17:00,30,34.885,34.885,34.88,34.88,2
20110701|2011-06-29 17:30,30,34.87,34.88,34.865,34.865,5
20110701|2011-06-29 18:00,30,34.86,34.895,34.86,34.895,2
20110701|2011-06-29 18:30,30,34.89,34.89,34.865,34.865,2
20110701|2011-06-29 19:00,30,34.86,34.86,34.805,34.805,9
20110701|2011-06-29 20:00,30,34.85,34.85,34.805,34.805,2
20110701|2011-06-29 20:30,30,34.81,34.82,34.795,34.82,6
20110701|2011-06-29 21:00,30,34.885,34.895,34.86,34.86,5
20110701|2011-06-29 21:30,30,34.88,34.96,34.88,34.95,3
20110701|2011-06-29 22:00,30,34.965,35.04,34.965,34.97,13
20110701|2011-06-29 23:00,30,35.05,35.07,35.05,35.06,14
20110701|2011-06-29 23:30,30,35.025,35.14,35.025,35.115,18
20110701|2011-06-30 00:00,30,35.07,35.07,35.07,35.07,1
20110701|2011-06-30 00:30,30,35.06,35.07,35.015,35.07,9
20110701|2011-06-30 01:00,30,34.995,34.995,34.825,34.825,21
20110701|2011-06-30 01:30,30,34.865,34.9,34.76,34.83,29
20110701|2011-06-30 02:00,30,34.87,34.925,34.86,34.89,14
20110701|2011-06-30 02:30,30,34.855,34.87,34.82,34.87,14
20110701|2011-06-30 03:00,30,34.865,34.865,34.75,34.8,47
20110701|2011-06-30 03:30,30,34.81,34.84,34.805,34.82,9
20110701|2011-06-30 04:00,30,34.85,34.865,34.815,34.85,10
20110701|2011-06-30 04:30,30,34.835,35.035,34.835,35.02,20
20110701|2011-06-30 05:00,30,35.005,35.05,35.005,35.015,12
20110701|2011-06-30 05:30,30,34.99,35.01,34.95,35.01,8
20110701|2011-06-30 06:00,30,35.005,35.005,34.83,34.9,33
20110701|2011-06-30 06:30,30,34.86,34.905,34.775,34.79,25
20110701|2011-06-30 07:00,30,34.84,34.87,34.765,34.765,22
20110701|2011-06-30 07:30,30,34.85,35.105,34.85,35.07,57
20110701|2011-06-30 08:00,30,35.075,35.08,34.995,34.995,31
20110701|2011-06-30 08:30,30,35.03,35.03,34.65,34.705,90
20110701|2011-06-30 09:00,30,34.685,34.795,34.45,34.565,125
20110701|2011-06-30 09:30,30,34.57,34.815,34.55,34.755,48
20110701|2011-06-30 10:00,30,34.785,34.905,34.785,34.8,41
20110701|2011-06-30 10:30,30,34.83,34.83,34.695,34.77,31
20110701|2011-06-30 11:00,30,34.745,34.875,34.705,34.875,53
20110701|2011-06-30 11:30,30,34.825,34.825,34.655,34.775,37
20110701|2011-06-30 12:00,30,34.775,34.9,34.72,34.72,124
20110701|2011-06-30 12:30,30,34.74,34.77,34.59,34.59,72
20110701|2011-06-30 13:00,30,34.54,34.695,34.53,34.695,20
20110701|2011-06-30 13:30,30,34.655,34.695,34.625,34.625,9
20110701|2011-06-30 14:00,30,34.6,34.74,34.57,34.74,21
20110701|2011-06-30 14:30,30,34.74,34.74,34.705,34.705,3
20110701|2011-06-30 15:00,30,34.685,34.685,34.67,34.67,4
20110701|2011-06-30 16:00,30,34.675,34.69,34.675,34.69,2
20110701|2011-06-30 20:00,1,34.68,34.68,34.655,34.66,7
20110701|2011-06-30 20:30,1,34.63,34.63,34.63,34.63,1
20110701|2011-06-30 21:00,1,34.63,34.63,34.63,34.63,1
20110701|2011-06-30 21:30,1,34.545,34.545,34.545,34.545,1
20110701|2011-06-30 23:00,1,34.565,34.6,34.565,34.6,3
20110701|2011-07-01 00:00,1,34.565,34.565,34.565,34.565,1
20110701|2011-07-01 01:00,1,34.5,34.5,34.45,34.45,3
20110701|2011-07-01 01:30,1,34.515,34.515,34.515,34.515,1
20110701|2011-07-01 02:30,1,34.27,34.27,34.22,34.22,24
20110701|2011-07-01 03:00,1,34.295,34.305,34.255,34.29,67
20110701|2011-07-01 03:30,1,34.14,34.14,34.14,34.14,2
20110701|2011-07-01 04:00,1,34.275,34.275,34.275,34.275,4
20110701|2011-07-01 05:30,1,34.135,34.135,34.135,34.135,1
20110701|2011-07-01 06:00,1,33.97,33.97,33.97,33.97,1
20110701|2011-07-01 06:30,1,33.965,34.025,33.93,33.93,31
20110701|2011-07-01 07:00,1,33.97,34.135,33.97,34,34
20110701|2011-07-01 07:30,1,33.97,33.98,33.85,33.925,58
20110701|2011-07-01 08:00,1,33.92,33.965,33.765,33.905,54
20110701|2011-07-01 08:30,1,33.85,33.85,33.65,33.68,134
20110701|2011-07-01 09:00,1,33.735,33.83,33.475,33.765,136
20110701|2011-07-01 09:30,1,33.815,33.935,33.735,33.735,92
20110701|2011-07-01 10:00,1,33.74,33.94,33.74,33.94,16
20110701|2011-07-01 10:30,1,33.95,33.965,33.88,33.89,11
20110701|2011-07-01 11:00,1,33.895,33.91,33.72,33.74,83
20110701|2011-07-01 11:30,1,33.75,33.835,33.725,33.835,70
20110701|2011-07-01 12:00,1,33.855,33.86,33.665,33.665,92
20110701|2011-07-01 12:30,1,33.715,33.815,33.705,33.815,25
20110701|2011-07-01 13:00,1,33.725,33.725,33.725,33.725,2
20110701|2011-07-01 14:00,1,33.82,33.82,33.82,33.82,2
20110701|2011-07-01 14:30,1,33.855,33.86,33.855,33.86,2
20110701|2011-07-03 17:00,5,33.83,33.835,33.83,33.835,3
20110701|2011-07-03 18:30,5,34.13,34.135,34.13,34.135,5
20110701|2011-07-03 20:00,5,34.09,34.1,33.985,33.985,5
20110701|2011-07-03 20:30,5,33.935,33.935,33.93,33.93,2
20110701|2011-07-03 21:30,5,33.97,33.97,33.97,33.97,1
20110701|2011-07-04 01:00,5,34.04,34.05,34.04,34.05,2
20110701|2011-07-04 01:30,5,34.05,34.05,34.03,34.05,14
20110701|2011-07-04 02:00,5,34.035,34.035,34.005,34.025,52
20110701|2011-07-04 04:00,5,34.03,34.06,34.025,34.025,9
20110701|2011-07-04 05:00,5,34.145,34.145,34.145,34.145,1
20110701|2011-07-04 06:00,5,34.11,34.11,34.11,34.11,1
20110701|2011-07-04 08:30,5,34.07,34.07,34.03,34.03,4
20110701|2011-07-04 11:00,5,34.095,34.095,34.095,34.095,1
20110701|2011-07-04 12:00,5,34.15,34.17,34.15,34.17,4
20110701|2011-07-04 17:00,5,34.08,34.08,34.08,34.08,2
20110701|2011-07-04 18:30,5,34.075,34.075,34.075,34.075,1
20110701|2011-07-04 19:30,5,34.14,34.22,34.14,34.22,3
20110701|2011-07-04 23:30,5,34.07,34.07,34.07,34.07,1
20110701|2011-07-05 00:00,5,33.985,33.985,33.985,33.985,1
20110701|2011-07-05 00:30,5,33.995,33.995,33.99,33.99,25
20110701|2011-07-05 01:00,5,34.02,34.02,34.02,34.02,1
20110701|2011-07-05 01:30,5,33.975,33.975,33.975,33.975,1
20110701|2011-07-05 02:00,5,33.96,33.96,33.885,33.9,13
20110701|2011-07-05 02:30,5,33.96,34.02,33.96,34.02,4
20110701|2011-07-05 03:00,5,34.05,34.135,34.05,34.13,6
20110701|2011-07-05 03:30,5,34.1,34.1,34.1,34.1,1
20110701|2011-07-05 04:00,5,34.21,34.21,34.21,34.21,1
20110701|2011-07-05 04:30,5,34.175,34.245,34.175,34.245,2
20110701|2011-07-05 05:30,5,34.65,34.7,34.65,34.7,8
20110701|2011-07-05 06:00,5,34.74,34.74,34.665,34.68,19
20110701|2011-07-05 07:00,5,34.57,34.95,34.57,34.95,15
20110701|2011-07-05 07:30,5,34.95,35.06,34.86,35.05,12
20110701|2011-07-05 08:00,5,35.165,35.19,34.94,34.94,14
20110701|2011-07-05 08:30,5,34.945,35.105,34.945,35.09,14
20110701|2011-07-05 09:00,5,35.065,35.105,34.97,34.97,4
20110701|2011-07-05 09:30,5,34.97,34.99,34.94,34.98,10
20110701|2011-07-05 10:00,5,34.965,35.035,34.945,34.99,23
20110701|2011-07-05 10:30,5,34.98,35.03,34.915,34.99,21
20110701|2011-07-05 11:00,5,35.025,35.1,35.025,35.1,6
20110701|2011-07-05 11:30,5,35.18,35.19,35.18,35.185,4
20110701|2011-07-05 12:00,5,35.16,35.425,35.16,35.4,60
20110701|2011-07-05 12:30,5,35.43,35.43,35.355,35.4,9
20110701|2011-07-05 13:00,5,35.355,35.355,35.31,35.335,30
20110701|2011-07-05 13:30,5,35.48,35.48,35.455,35.455,4
20110701|2011-07-05 14:00,5,35.535,35.65,35.535,35.65,22
20110701|2011-07-05 14:30,5,35.64,35.64,35.485,35.525,44
20110701|2011-07-05 15:00,5,35.515,35.54,35.51,35.54,9
20110701|2011-07-05 16:00,5,35.47,35.47,35.465,35.465,2
20110701|2011-07-05 17:30,6,35.435,35.435,35.435,35.435,1
20110701|2011-07-05 18:00,6,35.43,35.43,35.43,35.43,1
20110701|2011-07-05 18:30,6,35.395,35.395,35.395,35.395,3
20110701|2011-07-05 19:00,6,35.375,35.385,35.355,35.37,40
20110701|2011-07-05 19:30,6,35.375,35.375,35.3,35.3,73
20110701|2011-07-05 20:00,6,35.425,35.425,35.425,35.425,1
20110701|2011-07-05 21:30,6,35.355,35.37,35.355,35.365,8
20110701|2011-07-05 22:30,6,35.425,35.425,35.425,35.425,1
20110701|2011-07-06 01:30,6,35.9,35.9,35.875,35.875,26
20110701|2011-07-06 02:00,6,35.795,35.805,35.715,35.725,20
20110701|2011-07-06 02:30,6,35.69,35.69,35.66,35.66,4
20110701|2011-07-06 03:00,6,35.7,35.7,35.7,35.7,4
20110701|2011-07-06 06:00,6,35.335,35.37,35.12,35.12,51
20110701|2011-07-06 06:30,6,35.3,35.3,35.25,35.25,5
20110701|2011-07-06 07:00,6,35.17,35.35,35.17,35.35,4
20110701|2011-07-06 07:30,6,35.365,35.555,35.35,35.555,27
20110701|2011-07-06 08:00,6,35.725,35.78,35.7,35.75,35
20110701|2011-07-06 08:30,6,35.775,35.95,35.775,35.88,6
20110701|2011-07-06 09:00,6,35.795,35.86,35.725,35.83,29
20110701|2011-07-06 09:30,6,35.86,35.885,35.815,35.885,3
20110701|2011-07-06 10:00,6,35.875,35.94,35.875,35.915,13
20110701|2011-07-06 10:30,6,36.15,36.195,36.105,36.105,44
20110701|2011-07-06 11:30,6,36.18,36.185,36.18,36.185,2
20110701|2011-07-06 12:00,6,35.9,35.9,35.9,35.9,2
20110701|2011-07-06 12:30,6,36.04,36.04,36.04,36.04,1
20110701|2011-07-06 13:00,6,36.03,36.03,35.985,35.985,2
20110701|2011-07-06 14:00,6,36.015,36.015,36.015,36.015,1
20110701|2011-07-06 15:00,6,35.975,35.975,35.975,35.975,1
20110701|2011-07-06 23:30,7,36.15,36.15,36.15,36.15,1
20110701|2011-07-07 00:30,7,36.24,36.25,36.235,36.25,5
20110701|2011-07-07 01:00,7,36.205,36.205,36.195,36.195,2
20110701|2011-07-07 02:00,7,36.075,36.075,36.075,36.075,1
20110701|2011-07-07 03:00,7,36.045,36.045,35.995,35.995,4
20110701|2011-07-07 04:30,7,35.74,35.76,35.74,35.76,7
20110701|2011-07-07 05:30,7,35.905,35.905,35.905,35.905,1
20110701|2011-07-07 06:00,7,35.89,35.91,35.89,35.91,2
20110701|2011-07-07 06:30,7,35.86,35.86,35.86,35.86,1
20110701|2011-07-07 07:00,7,36.095,36.11,35.94,36.11,8
20110701|2011-07-07 07:30,7,36.43,36.435,36.4,36.4,7
20110701|2011-07-07 08:00,7,36.36,36.38,36.345,36.345,7
20110701|2011-07-07 08:30,7,36.235,36.33,36.18,36.33,5
20110701|2011-07-07 09:00,7,36.33,36.33,36.33,36.33,5
20110701|2011-07-07 09:30,7,36.41,36.41,36.3,36.3,12
20110701|2011-07-07 10:00,7,36.47,36.47,36.35,36.35,10
20110701|2011-07-07 12:00,7,36.555,36.56,36.52,36.55,12
20110701|2011-07-07 12:30,7,36.57,36.625,36.57,36.61,13
20110701|2011-07-07 13:00,7,36.515,36.56,36.515,36.55,12
20110701|2011-07-07 14:00,7,36.51,36.51,36.51,36.51,1
20110701|2011-07-07 15:30,7,36.44,36.44,36.42,36.44,6
20110701|2011-07-07 19:30,8,36.425,36.425,36.4,36.4,4
20110701|2011-07-07 22:30,8,36.42,36.42,36.42,36.42,1
20110701|2011-07-08 02:00,8,36.37,36.37,36.37,36.37,1
20110701|2011-07-08 02:30,8,36.32,36.32,36.175,36.175,4
20110701|2011-07-08 04:30,8,36.09,36.1,36.08,36.08,10
20110701|2011-07-08 05:00,8,36.15,36.15,36.15,36.15,1
20110701|2011-07-08 05:30,8,36.19,36.19,36.19,36.19,1
20110701|2011-07-08 06:30,8,36.3,36.3,36.3,36.3,2
20110701|2011-07-08 07:00,8,36.27,36.27,36.21,36.21,10
20110701|2011-07-08 08:00,8,36.72,36.82,36.72,36.79,24
20110701|2011-07-08 08:30,8,36.745,36.745,36.745,36.745,1
20110701|2011-07-08 09:00,8,36.6,36.6,36.265,36.265,8
20110701|2011-07-08 09:30,8,36.5,36.53,36.5,36.53,2
20110701|2011-07-08 10:00,8,36.46,36.465,36.46,36.465,7
20110701|2011-07-08 10:30,8,36.57,36.625,36.57,36.625,4
20110701|2011-07-08 11:00,8,36.56,36.56,36.535,36.535,2
20110701|2011-07-08 11:30,8,36.515,36.57,36.515,36.57,2
20110701|2011-07-08 12:00,8,36.55,36.56,36.55,36.56,5
20110701|2011-07-08 12:30,8,36.5,36.5,36.5,36.5,2
20110701|2011-07-08 14:00,8,36.58,36.615,36.58,36.615,3
20110701|2011-07-08 15:00,8,36.7,36.72,36.7,36.72,3
20110701|2011-07-08 15:30,8,36.675,36.685,36.675,36.68,28
20110701|2011-07-08 16:00,8,36.705,36.705,36.705,36.705,2
20110701|2011-07-10 17:00,11,36.66,36.66,36.66,36.66,5
20110701|2011-07-10 18:00,11,36.715,36.715,36.715,36.715,1
20110701|2011-07-10 20:30,11,36.575,36.575,36.575,36.575,2
20110701|2011-07-11 00:30,11,36.6,36.6,36.6,36.6,1
20110701|2011-07-11 02:00,11,36.375,36.375,36.375,36.375,3
20110701|2011-07-11 04:30,11,36.31,36.31,36.28,36.28,3
20110701|2011-07-11 06:00,11,36.52,36.52,36.52,36.52,1
20110701|2011-07-11 06:30,11,36.575,36.58,36.435,36.435,5
20110701|2011-07-11 07:00,11,36.5,36.745,36.5,36.74,72
20110701|2011-07-11 07:30,11,36.75,36.81,36.75,36.81,62
20110701|2011-07-11 08:00,11,36.71,36.715,36.71,36.715,4
20110701|2011-07-11 08:30,11,36.75,36.75,36.65,36.65,5
20110701|2011-07-11 09:30,11,35.88,35.88,35.86,35.86,9
20110701|2011-07-11 10:00,11,35.625,35.885,35.625,35.885,8
20110701|2011-07-11 10:30,11,35.82,35.925,35.82,35.925,2
20110701|2011-07-11 11:00,11,35.87,35.87,35.85,35.85,5
20110701|2011-07-11 11:30,11,36.035,36.045,36.035,36.045,4
20110701|2011-07-11 12:00,11,35.755,35.755,35.73,35.73,6
20110701|2011-07-11 13:00,11,35.74,35.895,35.735,35.895,7
20110701|2011-07-11 13:30,11,35.875,35.875,35.875,35.875,1
20110701|2011-07-11 14:00,11,35.865,35.88,35.865,35.88,2
20110701|2011-07-11 15:00,11,35.86,35.86,35.86,35.86,1
20110701|2011-07-11 15:30,11,35.81,35.81,35.81,35.81,1
20110701|2011-07-11 17:00,12,35.845,35.845,35.845,35.845,1
20110701|2011-07-11 18:00,12,35.765,35.765,35.765,35.765,2
20110701|2011-07-11 18:30,12,35.775,35.775,35.775,35.775,2
20110701|2011-07-11 21:30,12,35.81,35.81,35.81,35.81,3
20110701|2011-07-11 23:30,12,35.84,35.84,35.84,35.84,3
20110701|2011-07-12 01:00,12,35.765,35.765,35.7,35.7,4
20110701|2011-07-12 01:30,12,35.5,35.5,35.44,35.44,3
20110701|2011-07-12 02:00,12,35.46,35.46,35.445,35.45,4
20110701|2011-07-12 02:30,12,35.125,35.15,35.105,35.105,21
20110701|2011-07-12 03:00,12,35.175,35.175,35.175,35.175,1
20110701|2011-07-12 04:00,12,35.055,35.155,34.975,35.155,5
20110701|2011-07-12 05:30,12,35.06,35.085,35.06,35.085,4
20110701|2011-07-12 06:00,12,34.85,34.935,34.85,34.935,3
20110701|2011-07-12 06:30,12,35.065,35.11,35.065,35.11,4
20110701|2011-07-12 07:00,12,35.25,35.25,35.125,35.125,7
20110701|2011-07-12 09:00,12,35.385,35.385,35.385,35.385,1
20110701|2011-07-12 10:00,12,35.47,35.47,35.45,35.45,3
20110701|2011-07-12 12:30,12,35.87,35.87,35.82,35.84,3
20110701|2011-07-12 13:00,12,36.39,36.39,36.34,36.34,19
20110701|2011-07-12 13:30,12,36.385,36.385,36.195,36.195,6
20110701|2011-07-12 15:30,12,36.09,36.11,36.09,36.11,2
20110701|2011-07-12 18:00,13,36.14,36.155,36.14,36.15,12
20110701|2011-07-12 18:30,13,36.22,36.22,36.22,36.22,1
20110701|2011-07-12 19:00,13,36.335,36.335,36.335,36.335,1
20110701|2011-07-12 19:30,13,36.3,36.32,36.3,36.32,4
20110701|2011-07-12 20:00,13,36.21,36.21,36.21,36.21,2
20110701|2011-07-12 21:00,13,36.145,36.19,36.145,36.19,4
20110701|2011-07-12 23:30,13,36.13,36.13,36.13,36.13,3
20110701|2011-07-13 00:00,13,36.15,36.2,36.15,36.2,5
20110701|2011-07-13 01:30,13,36.405,36.405,36.405,36.405,2
20110701|2011-07-13 02:00,13,36.475,36.64,36.475,36.64,4
20110701|2011-07-13 02:30,13,36.79,36.79,36.575,36.575,9
20110701|2011-07-13 03:30,13,36.53,36.53,36.53,36.53,2
20110701|2011-07-13 05:30,13,36.795,36.795,36.795,36.795,1
20110701|2011-07-13 06:30,13,36.685,36.685,36.675,36.675,3
20110701|2011-07-13 07:00,13,36.65,36.885,36.65,36.885,6
20110701|2011-07-13 08:00,13,37.1,37.3,37.1,37.3,25
20110701|2011-07-13 08:30,13,37.325,37.325,37.3,37.3,3
20110701|2011-07-13 09:00,13,37.45,37.925,37.375,37.925,63
20110701|2011-07-13 09:30,13,37.945,38.18,37.945,38.18,19
20110701|2011-07-13 10:00,13,38.145,38.145,38.145,38.145,1
20110701|2011-07-13 10:30,13,38.185,38.185,37.9,37.9,6
20110701|2011-07-13 11:00,13,38.105,38.105,38.105,38.105,1
20110701|2011-07-13 11:30,13,38.065,38.065,38.045,38.045,2
20110701|2011-07-13 12:00,13,38.12,38.12,38.07,38.105,4
20110701|2011-07-13 12:30,13,38.09,38.09,38.09,38.09,1
20110701|2011-07-13 13:00,13,38.065,38.065,37.94,37.94,3
20110701|2011-07-13 13:30,13,37.88,38.005,37.875,38.005,5
20110701|2011-07-13 14:30,13,38,38.16,37.98,38.16,12
20110701|2011-07-13 18:30,14,38.52,38.54,38.52,38.54,13
20110701|2011-07-13 19:00,14,38.445,38.505,38.44,38.505,12
20110701|2011-07-13 20:00,14,38.37,38.37,38.37,38.37,1
20110701|2011-07-13 21:30,14,38.32,38.335,38.32,38.335,2
20110701|2011-07-13 23:30,14,38.1,38.1,38.1,38.1,4
20110701|2011-07-14 00:00,14,38.38,38.38,38.38,38.38,1
20110701|2011-07-14 00:30,14,38.425,38.425,38.425,38.425,1
20110701|2011-07-14 01:00,14,38.565,38.585,38.56,38.575,14
20110701|2011-07-14 01:30,14,38.73,38.76,38.73,38.73,9
20110701|2011-07-14 02:00,14,38.665,38.675,38.585,38.675,22
20110701|2011-07-14 02:30,14,38.595,38.605,38.595,38.605,2
20110701|2011-07-14 03:00,14,38.455,38.485,38.45,38.485,4
20110701|2011-07-14 03:30,14,38.82,38.91,38.82,38.91,9
20110701|2011-07-14 04:00,14,39.035,39.18,39.035,39.18,3
20110701|2011-07-14 04:30,14,39.195,39.195,39.195,39.195,1
20110701|2011-07-14 05:00,14,39.195,39.195,39.18,39.18,10
20110701|2011-07-14 05:30,14,39.33,39.33,39.33,39.33,1
20110701|2011-07-14 06:00,14,39.26,39.3,39.26,39.295,11
20110701|2011-07-14 06:30,14,39.02,39.02,38.8,38.8,5
20110701|2011-07-14 07:00,14,38.97,39.045,38.93,38.98,20
20110701|2011-07-14 07:30,14,39.07,39.09,39.03,39.055,15
20110701|2011-07-14 08:00,14,39.245,39.31,39.245,39.31,9
20110701|2011-07-14 08:30,14,38.965,39.215,38.965,39.215,18
20110701|2011-07-14 09:00,14,39.355,39.355,39.295,39.3,8
20110701|2011-07-14 09:30,14,39.05,39.13,38.91,38.91,10
20110701|2011-07-14 10:00,14,38.63,38.81,38.575,38.81,14
20110701|2011-07-14 10:30,14,38.7,38.7,38.64,38.64,5
20110701|2011-07-14 11:00,14,38.68,38.685,38.63,38.63,5
20110701|2011-07-14 11:30,14,38.88,39.025,38.88,38.96,15
20110701|2011-07-14 12:00,14,38.645,38.685,38.645,38.685,3
20110701|2011-07-14 12:30,14,38.705,38.705,38.705,38.705,1
20110701|2011-07-14 13:00,14,38.855,38.88,38.685,38.685,7
20110701|2011-07-14 13:30,14,38.685,38.685,38.685,38.685,2
20110701|2011-07-14 15:30,14,38.35,38.35,38.35,38.35,6
20110701|2011-07-14 16:00,14,38.2,38.2,38.2,38.2,1
20110701|2011-07-14 19:00,15,38.385,38.385,38.385,38.385,2
20110701|2011-07-14 19:30,15,38.39,38.39,38.39,38.39,2
20110701|2011-07-14 20:00,15,38.42,38.42,38.42,38.42,2
20110701|2011-07-14 21:00,15,38.405,38.405,38.405,38.405,1
20110701|2011-07-15 01:30,15,38.14,38.14,38.14,38.14,1
20110701|2011-07-15 02:00,15,37.91,37.91,37.91,37.91,1
20110701|2011-07-15 04:00,15,38.05,38.07,38.035,38.04,6
20110701|2011-07-15 04:30,15,38,38.005,38,38.005,3
20110701|2011-07-15 05:00,15,38.12,38.12,38.12,38.12,5
20110701|2011-07-15 05:30,15,38.2,38.2,38.2,38.2,1
20110701|2011-07-15 06:00,15,38.2,38.21,38.18,38.18,4
20110701|2011-07-15 06:30,15,38.11,38.22,38.11,38.22,5
20110701|2011-07-15 07:30,15,38.45,38.47,38.45,38.47,6
20110701|2011-07-15 08:00,15,38.435,38.435,38.435,38.435,1
20110701|2011-07-15 08:30,15,38.7,38.7,38.7,38.7,1
20110701|2011-07-15 09:00,15,38.77,38.835,38.755,38.835,8
20110701|2011-07-15 09:30,15,38.79,38.905,38.79,38.89,9
20110701|2011-07-15 10:00,15,38.89,39.08,38.89,39.07,14
20110701|2011-07-15 10:30,15,39,39,39,39,2
20110701|2011-07-15 11:00,15,38.825,38.825,38.825,38.825,3
20110701|2011-07-15 11:30,15,38.93,38.93,38.93,38.93,3
20110701|2011-07-15 12:00,15,38.87,39.02,38.87,39.02,2
20110701|2011-07-15 12:30,15,39.105,39.105,39.105,39.105,1
20110701|2011-07-15 13:00,15,39.165,39.175,39.165,39.175,3
20110701|2011-07-15 15:30,15,39.27,39.28,39.245,39.245,10
20110701|2011-07-15 16:00,15,39.305,39.305,39.305,39.305,6
20110701|2011-07-17 17:00,18,39.77,39.77,39.64,39.64,2
20110701|2011-07-17 22:00,18,39.75,39.755,39.75,39.755,2
20110701|2011-07-18 01:00,18,39.85,39.85,39.85,39.85,1
20110701|2011-07-18 01:30,18,39.78,39.785,39.78,39.785,2
20110701|2011-07-18 02:00,18,40.01,40.01,40.01,40.01,2
20110701|2011-07-18 03:00,18,39.925,40.12,39.925,40.085,33
20110701|2011-07-18 03:30,18,40.11,40.11,40.11,40.11,1
20110701|2011-07-18 04:00,18,39.925,39.925,39.84,39.84,3
20110701|2011-07-18 04:30,18,40,40,40,40,1
20110701|2011-07-18 05:00,18,40.15,40.2,40.15,40.2,5
20110701|2011-07-18 07:00,18,40.435,40.44,40.13,40.13,39
20110701|2011-07-18 07:30,18,40.14,40.265,40.1,40.265,25
20110701|2011-07-18 08:00,18,40.31,40.365,40.215,40.215,17
20110701|2011-07-18 08:30,18,40.26,40.415,40.26,40.415,4
20110701|2011-07-18 09:00,18,40.27,40.27,40.26,40.26,2
20110701|2011-07-18 09:30,18,40.525,40.525,40.525,40.525,3
20110701|2011-07-18 10:00,18,40.605,40.67,40.585,40.59,25
20110701|2011-07-18 10:30,18,40.575,40.615,40.3,40.3,23
20110701|2011-07-18 11:00,18,40.3,40.46,40.3,40.46,19
20110701|2011-07-18 11:30,18,40.405,40.405,40.245,40.33,15
20110701|2011-07-18 12:00,18,40.33,40.43,40.21,40.21,12
20110701|2011-07-18 12:30,18,40.225,40.225,40.1,40.165,11
20110701|2011-07-18 13:00,18,40.24,40.365,40.24,40.265,15
20110701|2011-07-18 13:30,18,40.26,40.26,40.245,40.245,2
20110701|2011-07-18 14:00,18,40.3,40.3,40.25,40.25,2
20110701|2011-07-18 14:30,18,40.28,40.465,40.28,40.465,7
20110701|2011-07-18 15:00,18,40.565,40.565,40.5,40.5,10
20110701|2011-07-18 15:30,18,40.575,40.575,40.575,40.575,1
20110701|2011-07-18 20:30,19,40.33,40.33,40.33,40.33,33
20110701|2011-07-18 23:30,19,40.415,40.415,40.415,40.415,1
20110701|2011-07-19 00:00,19,40.45,40.45,40.45,40.45,1
20110701|2011-07-19 02:00,19,40.8,40.87,40.8,40.87,10
20110701|2011-07-19 02:30,19,40.79,40.79,40.79,40.79,1
20110701|2011-07-19 03:00,19,40.615,40.615,40.56,40.56,10
20110701|2011-07-19 04:00,19,40.345,40.345,40.315,40.315,3
20110701|2011-07-19 04:30,19,40.49,40.495,40.49,40.495,2
20110701|2011-07-19 06:00,19,40.325,40.325,40.325,40.325,2
20110701|2011-07-19 06:30,19,40.255,40.255,40.01,40.01,2
20110701|2011-07-19 07:00,19,40.015,40.335,40.015,40.335,7
20110701|2011-07-19 08:00,19,40.265,40.405,40.265,40.405,2
20110701|2011-07-19 08:30,19,40.4,40.4,40.04,40.14,23
20110701|2011-07-19 09:00,19,40.32,40.35,40.285,40.285,18
20110701|2011-07-19 09:30,19,40.195,40.255,40.19,40.19,3
20110701|2011-07-19 10:00,19,40.275,40.275,40.275,40.275,1
20110701|2011-07-19 11:30,19,40.305,40.305,40.305,40.305,2
20110701|2011-07-19 12:30,19,39.81,39.81,39.74,39.74,23
20110701|2011-07-19 13:00,19,39.26,39.26,39.26,39.26,2
20110701|2011-07-19 13:30,19,39.21,39.515,39.175,39.405,101
20110701|2011-07-19 14:00,19,39.26,39.26,38.705,38.71,33
20110701|2011-07-19 14:30,19,38.925,39.05,38.91,38.945,54
20110701|2011-07-19 15:00,19,39.005,39.005,39.005,39.005,1
20110701|2011-07-20 05:00,20,38.435,38.435,38.435,38.435,10
20110701|2011-07-20 05:30,20,38.455,38.56,38.455,38.56,13
20110701|2011-07-20 06:30,20,38.605,38.605,38.605,38.605,3
20110701|2011-07-20 07:00,20,38.635,38.705,38.635,38.7,4
20110701|2011-07-20 08:30,20,38.495,38.495,38.495,38.495,3
20110701|2011-07-20 09:30,20,38.975,38.975,38.975,38.975,1
20110701|2011-07-20 10:00,20,39.395,39.415,39.385,39.415,18
20110701|2011-07-20 11:00,20,39.71,39.71,39.71,39.71,1
20110701|2011-07-20 12:30,20,39.72,39.72,39.72,39.72,4
20110701|2011-07-20 14:30,20,40.01,40.025,40.01,40.025,3
20110701|2011-07-20 15:00,20,40.06,40.06,40.06,40.06,13
20110701|2011-07-20 15:30,20,40.06,40.06,40.06,40.06,2
20110701|2011-07-20 19:00,21,39.89,39.89,39.89,39.89,1
20110701|2011-07-21 01:30,21,40.21,40.22,40.21,40.22,2
20110701|2011-07-21 02:00,21,40.26,40.26,40.255,40.255,3
20110701|2011-07-21 02:30,21,39.61,39.64,39.61,39.64,3
20110701|2011-07-21 03:00,21,39.715,39.715,39.715,39.715,1
20110701|2011-07-21 03:30,21,39.64,39.645,39.64,39.645,4
20110701|2011-07-21 04:00,21,39.755,39.755,39.755,39.755,1
20110701|2011-07-21 04:30,21,39.73,39.73,39.72,39.72,30
20110701|2011-07-21 06:30,21,39.935,39.935,39.935,39.935,1
20110701|2011-07-21 07:30,21,39.93,39.93,39.93,39.93,3
20110701|2011-07-21 14:30,21,39.33,39.33,39.27,39.27,4
20110701|2011-07-22 02:00,22,39.19,39.22,39.19,39.22,4
20110701|2011-07-22 08:00,22,39.89,39.905,39.89,39.905,6
20110701|2011-07-22 08:30,22,39.895,40.185,39.895,40.135,17
20110701|2011-07-22 09:00,22,40.14,40.14,40.14,40.14,3
20110701|2011-07-22 12:30,22,40.255,40.255,40.255,40.255,2
20110701|2011-07-24 18:00,25,40.45,40.46,40.45,40.46,2
20110701|2011-07-24 19:00,25,40.32,40.385,40.32,40.385,2
20110701|2011-07-24 20:00,25,40.115,40.115,40.115,40.115,1
20110701|2011-07-25 04:30,25,40.85,40.975,40.85,40.975,6
20110701|2011-07-25 06:00,25,40.77,40.77,40.77,40.77,1
20110701|2011-07-25 08:00,25,40.505,40.505,40.505,40.505,2
20110701|2011-07-25 11:00,25,40.25,40.25,40.25,40.25,1
20110701|2011-07-25 19:30,26,40.28,40.28,40.265,40.265,2
20110701|2011-07-26 07:00,26,40.53,40.53,40.53,40.53,2
20110701|2011-07-26 07:30,26,40.5,40.505,40.5,40.505,5
20110701|2011-07-26 08:00,26,40.41,40.41,40.41,40.41,1
20110701|2011-07-26 08:30,26,40.275,40.31,40.275,40.305,7
20110701|2011-07-26 09:30,26,40.13,40.13,40.13,40.13,2
20110701|2011-07-26 10:00,26,40.445,40.445,40.445,40.445,1
20110701|2011-07-26 12:30,26,40.9,40.9,40.9,40.9,2
20110701|2011-07-26 13:30,26,40.78,40.78,40.75,40.75,4
20110701|2011-07-27 04:30,27,40.945,40.945,40.9,40.9,5
20110701|2011-07-27 05:00,27,40.915,40.915,40.895,40.895,4
20110701|2011-07-27 06:30,27,40.78,40.78,40.78,40.78,5
20110701|2011-07-27 07:30,27,41.11,41.11,41.11,41.11,1
20110701|2011-07-27 08:00,27,41.34,41.42,41.34,41.42,2
20110701|2011-07-27 09:00,27,41.165,41.205,41.165,41.205,2
20110701|2011-07-27 12:00,27,40.505,40.505,40.505,40.505,1
20110801|2011-05-29 21:30,31,38.215,38.215,38.215,38.215,1
20110801|2011-05-29 22:00,31,38.195,38.195,38.195,38.195,1
20110801|2011-05-31 04:30,31,38.54,38.54,38.54,38.54,1
20110801|2011-05-31 13:30,31,38.37,38.37,38.37,38.37,1
20110801|2011-05-31 20:30,1,38.245,38.245,38.245,38.245,1
20110801|2011-06-01 09:00,1,37.765,37.765,37.67,37.67,2
20110801|2011-06-01 10:00,1,38.165,38.165,38.165,38.165,2
20110801|2011-06-01 10:30,1,38.365,38.365,38.365,38.365,2
20110801|2011-06-01 11:00,1,37.795,37.795,37.795,37.795,1
20110801|2011-06-01 12:00,1,37.755,37.755,37.755,37.755,1
20110801|2011-06-01 14:30,1,36.64,36.64,36.64,36.64,1
20110801|2011-06-01 15:00,1,36.72,36.72,36.72,36.72,1
20110801|2011-06-01 16:00,1,36.83,36.83,36.83,36.83,3
20110801|2011-06-01 19:30,2,37.04,37.04,37.04,37.04,2
20110801|2011-06-02 05:30,2,37.285,37.285,37.285,37.285,1
20110801|2011-06-02 06:00,2,37.19,37.19,37.165,37.165,2
20110801|2011-06-02 07:00,2,36.95,36.955,36.95,36.955,2
20110801|2011-06-02 09:00,2,36.615,36.615,36.615,36.615,1
20110801|2011-06-02 10:00,2,35.95,35.95,35.95,35.95,1
20110801|2011-06-02 11:00,2,35.86,35.86,35.86,35.86,1
20110801|2011-06-02 12:30,2,36.315,36.315,36.285,36.285,2
20110801|2011-06-03 08:00,3,35.735,35.76,35.735,35.76,21
20110801|2011-06-03 08:30,3,35.95,35.95,35.89,35.89,17
20110801|2011-06-03 09:00,3,36.15,36.15,36.15,36.15,1
20110801|2011-06-03 10:00,3,35.8,35.8,35.8,35.8,1
20110801|2011-06-03 11:30,3,36.2,36.2,36.2,36.2,1
20110801|2011-06-03 12:30,3,36.3,36.3,36.3,36.3,1
20110801|2011-06-03 13:30,3,36.21,36.21,36.21,36.21,1
20110801|2011-06-03 15:00,3,36.24,36.24,36.24,36.24,1
20110801|2011-06-06 08:30,6,36.98,36.98,36.98,36.98,1
20110801|2011-06-06 10:00,6,37.11,37.11,37.055,37.055,14
20110801|2011-06-06 10:30,6,37.105,37.135,37.06,37.06,20
20110801|2011-06-06 11:00,6,37.06,37.09,37.06,37.09,2
20110801|2011-06-06 12:00,6,36.8,36.8,36.8,36.8,1
20110801|2011-06-06 13:30,6,36.67,36.67,36.67,36.67,1
20110801|2011-06-06 14:00,6,36.38,36.4,36.38,36.4,2
20110801|2011-06-06 17:00,7,36.93,36.93,36.93,36.93,1
20110801|2011-06-06 21:30,7,36.66,36.66,36.66,36.66,1
20110801|2011-06-07 01:30,7,36.85,36.85,36.85,36.85,1
20110801|2011-06-07 02:00,7,36.92,36.92,36.92,36.92,1
20110801|2011-06-07 02:30,7,37.03,37.03,37.03,37.03,1
20110801|2011-06-07 03:00,7,36.95,36.95,36.95,36.95,1
20110801|2011-06-07 03:30,7,37.01,37.01,37.01,37.01,1
20110801|2011-06-07 07:30,7,37.25,37.25,37.2,37.2,2
20110801|2011-06-07 08:30,7,37.035,37.035,37.035,37.035,1
20110801|2011-06-07 09:00,7,37.05,37.09,37.05,37.09,2
20110801|2011-06-07 09:30,7,36.98,36.98,36.72,36.815,5
20110801|2011-06-07 10:00,7,36.695,36.695,36.69,36.69,2
20110801|2011-06-07 11:00,7,36.615,36.615,36.615,36.615,1
20110801|2011-06-07 11:30,7,36.84,36.84,36.84,36.84,1
20110801|2011-06-07 12:30,7,37.15,37.15,37.15,37.15,1
20110801|2011-06-07 13:30,7,37.17,37.17,37.17,37.17,1
20110801|2011-06-07 14:00,7,37.065,37.065,37.065,37.065,1
20110801|2011-06-07 14:30,7,37.1,37.1,37.085,37.085,2
20110801|2011-06-08 01:30,8,36.86,36.86,36.86,36.86,1
20110801|2011-06-08 03:30,8,36.47,36.47,36.47,36.47,1
20110801|2011-06-08 04:00,8,36.39,36.39,36.39,36.39,1
20110801|2011-06-08 04:30,8,36.44,36.44,36.44,36.44,1
20110801|2011-06-08 05:00,8,36.305,36.4,36.3,36.4,3
20110801|2011-06-08 05:30,8,36.29,36.29,36.25,36.25,2
20110801|2011-06-08 06:00,8,36.25,36.25,36.25,36.25,1
20110801|2011-06-08 08:30,8,36.675,36.675,36.65,36.65,2
20110801|2011-06-08 09:00,8,36.535,36.775,36.535,36.775,2
20110801|2011-06-08 09:30,8,36.595,36.595,36.595,36.595,1
20110801|2011-06-08 10:00,8,36.49,36.49,36.49,36.49,1
20110801|2011-06-08 11:00,8,36.75,36.75,36.75,36.75,1
20110801|2011-06-08 12:00,8,36.725,36.725,36.725,36.725,2
20110801|2011-06-08 12:30,8,36.56,36.56,36.56,36.56,1
20110801|2011-06-08 13:30,8,36.655,36.655,36.655,36.655,1
20110801|2011-06-08 15:00,8,36.9,36.9,36.9,36.9,1
20110801|2011-06-09 02:00,9,36.985,36.985,36.985,36.985,1
20110801|2011-06-09 07:00,9,36.915,36.915,36.915,36.915,1
20110801|2011-06-09 08:30,9,37.225,37.225,37.225,37.225,1
20110801|2011-06-09 09:30,9,37.205,37.205,37.205,37.205,1
20110801|2011-06-09 10:00,9,37.375,37.375,37.375,37.375,1
20110801|2011-06-09 11:00,9,37.52,37.52,37.52,37.52,1
20110801|2011-06-09 14:30,9,37.59,37.59,37.585,37.585,2
20110801|2011-06-09 15:30,9,37.54,37.54,37.54,37.54,1
20110801|2011-06-10 01:00,10,37.325,37.325,37.325,37.325,1
20110801|2011-06-10 03:30,10,37.63,37.63,37.63,37.63,1
20110801|2011-06-10 05:30,10,37.365,37.4,37.365,37.4,2
20110801|2011-06-10 06:30,10,37.34,37.345,37.34,37.345,2
20110801|2011-06-10 07:00,10,37.275,37.33,37.085,37.085,3
20110801|2011-06-10 07:30,10,36.955,36.955,36.955,36.955,2
20110801|2011-06-10 08:00,10,36.81,36.81,36.5,36.5,6
20110801|2011-06-10 08:30,10,36.815,36.815,36.815,36.815,1
20110801|2011-06-10 09:00,10,36.675,36.675,36.355,36.49,6
20110801|2011-06-10 09:30,10,36.49,36.715,36.49,36.715,5
20110801|2011-06-10 10:30,10,36.605,36.615,36.605,36.615,2
20110801|2011-06-10 11:30,10,36.75,36.75,36.75,36.75,1
20110801|2011-06-10 12:00,10,36.61,36.63,36.245,36.245,7
20110801|2011-06-10 13:00,10,36.335,36.345,36.335,36.335,3
20110801|2011-06-10 14:30,10,36.365,36.365,36.12,36.12,2
20110801|2011-06-12 17:00,13,35.88,35.88,35.88,35.88,1
20110801|2011-06-12 17:30,13,35.73,35.73,35.73,35.73,1
20110801|2011-06-12 19:30,13,36.05,36.05,36.05,36.05,1
20110801|2011-06-12 23:30,13,35.965,35.965,35.965,35.965,1
20110801|2011-06-13 01:00,13,35.855,35.855,35.855,35.855,1
20110801|2011-06-13 03:30,13,35.66,35.66,35.66,35.66,1
20110801|2011-06-13 04:00,13,35.39,35.39,35.39,35.39,1
20110801|2011-06-13 04:30,13,35.405,35.475,35.405,35.45,7
20110801|2011-06-13 05:30,13,35.58,35.635,35.58,35.635,2
20110801|2011-06-13 06:00,13,35.585,35.66,35.585,35.66,2
20110801|2011-06-13 08:00,13,35.835,35.835,35.705,35.71,22
20110801|2011-06-13 08:30,13,35.64,35.64,35.35,35.35,2
20110801|2011-06-13 09:00,13,35.705,35.705,35.705,35.705,1
20110801|2011-06-13 10:00,13,35.4,35.445,35.4,35.43,4
20110801|2011-06-13 10:30,13,35.29,35.29,35.29,35.29,1
20110801|2011-06-13 11:00,13,35.26,35.26,35.075,35.075,26
20110801|2011-06-13 11:30,13,35.105,35.2,35.105,35.115,15
20110801|2011-06-13 12:00,13,34.81,34.81,34.685,34.705,6
20110801|2011-06-13 13:00,13,35.005,35.1,35,35,5
20110801|2011-06-13 13:30,13,34.88,34.88,34.88,34.88,1
20110801|2011-06-13 14:00,13,34.67,34.74,34.65,34.74,5
20110801|2011-06-13 14:30,13,34.74,34.74,34.74,34.74,1
20110801|2011-06-13 19:00,14,35.065,35.065,35.015,35.015,3
20110801|2011-06-13 20:00,14,34.89,34.925,34.89,34.925,2
20110801|2011-06-13 20:30,14,34.93,34.93,34.93,34.93,1
20110801|2011-06-13 21:00,14,35.1,35.1,35.1,35.1,1
20110801|2011-06-14 00:30,14,35.16,35.16,35.16,35.16,2
20110801|2011-06-14 01:00,14,35.125,35.125,35.125,35.125,1
20110801|2011-06-14 02:00,14,35.155,35.155,35,35,13
20110801|2011-06-14 02:30,14,34.945,34.945,34.835,34.87,7
20110801|2011-06-14 04:00,14,35.095,35.1,35.095,35.1,2
20110801|2011-06-14 05:00,14,35.065,35.065,35.065,35.065,5
20110801|2011-06-14 05:30,14,34.86,34.875,34.855,34.875,3
20110801|2011-06-14 06:00,14,34.67,34.67,34.6,34.6,2
20110801|2011-06-14 06:30,14,34.71,34.725,34.71,34.725,2
20110801|2011-06-14 07:00,14,34.795,34.795,34.795,34.795,2
20110801|2011-06-14 07:30,14,34.645,34.725,34.645,34.725,2
20110801|2011-06-14 08:00,14,34.525,34.63,34.525,34.6,4
20110801|2011-06-14 09:30,14,35.305,35.305,35.185,35.185,2
20110801|2011-06-14 10:00,14,35.05,35.195,35.05,35.195,3
20110801|2011-06-14 10:30,14,34.95,34.965,34.88,34.965,15
20110801|2011-06-14 11:00,14,35.06,35.14,35.06,35.14,11
20110801|2011-06-14 11:30,14,35.125,35.14,35.125,35.13,3
20110801|2011-06-14 12:00,14,35.375,35.435,35.375,35.435,2
20110801|2011-06-14 12:30,14,35.48,35.5,35.39,35.39,18
20110801|2011-06-14 13:00,14,35.37,35.4,35.37,35.4,3
20110801|2011-06-14 15:00,14,35.45,35.45,35.45,35.45,10
20110801|2011-06-14 17:30,15,35.57,35.57,35.57,35.57,1
20110801|2011-06-14 20:30,15,35.435,35.435,35.435,35.435,1
20110801|2011-06-14 21:30,15,35.53,35.7,35.53,35.7,2
20110801|2011-06-14 23:30,15,35.42,35.42,35.42,35.42,1
20110801|2011-06-15 00:30,15,35.39,35.39,35.39,35.39,1
20110801|2011-06-15 01:00,15,35.36,35.36,35.355,35.355,11
20110801|2011-06-15 01:30,15,35.18,35.18,35.18,35.18,1
20110801|2011-06-15 02:00,15,35.245,35.25,35.165,35.165,3
20110801|2011-06-15 03:00,15,35.3,35.3,35.3,35.3,1
20110801|2011-06-15 03:30,15,35.205,35.22,35.12,35.12,3
20110801|2011-06-15 04:00,15,35.13,35.13,35.13,35.13,2
20110801|2011-06-15 05:00,15,35.12,35.12,35.11,35.11,2
20110801|2011-06-15 07:00,15,35.02,35.02,35.02,35.02,2
20110801|2011-06-15 08:00,15,35.255,35.36,35.255,35.36,2
20110801|2011-06-15 08:30,15,35.65,35.65,35.485,35.485,9
20110801|2011-06-15 09:00,15,35.54,35.54,35.495,35.495,2
20110801|2011-06-15 09:30,15,35.9,35.9,35.82,35.83,7
20110801|2011-06-15 10:00,15,35.87,35.87,35.815,35.82,9
20110801|2011-06-15 10:30,15,35.71,35.725,35.57,35.635,4
20110801|2011-06-15 11:00,15,35.475,35.475,35.475,35.475,1
20110801|2011-06-15 12:30,15,35.395,35.395,35.38,35.38,2
20110801|2011-06-15 13:00,15,35.595,35.61,35.56,35.56,5
20110801|2011-06-15 13:30,15,35.77,35.77,35.77,35.77,1
20110801|2011-06-15 14:30,15,35.78,35.78,35.78,35.78,1
20110801|2011-06-15 15:30,15,35.815,35.815,35.815,35.815,1
20110801|2011-06-15 17:00,16,35.72,35.72,35.72,35.72,1
20110801|2011-06-15 19:00,16,35.55,35.55,35.55,35.55,1
20110801|2011-06-16 02:30,16,35.495,35.495,35.495,35.495,5
20110801|2011-06-16 03:30,16,35.645,35.645,35.64,35.64,2
20110801|2011-06-16 04:30,16,35.405,35.405,35.295,35.295,2
20110801|2011-06-16 05:30,16,35.29,35.29,35.29,35.29,1
20110801|2011-06-16 07:00,16,35.5,35.5,35.5,35.5,1
20110801|2011-06-16 08:00,16,35.47,35.47,35.47,35.47,2
20110801|2011-06-16 08:30,16,35.625,35.625,35.625,35.625,1
20110801|2011-06-16 09:00,16,35.34,35.345,35.34,35.345,2
20110801|2011-06-16 10:30,16,35.38,35.38,35.38,35.38,1
20110801|2011-06-16 11:00,16,35.6,35.6,35.6,35.6,1
20110801|2011-06-16 13:00,16,35.38,35.38,35.38,35.38,4
20110801|2011-06-16 13:30,16,35.385,35.39,35.385,35.39,2
20110801|2011-06-16 17:30,17,35.58,35.58,35.58,35.58,2
20110801|2011-06-16 20:30,17,35.58,35.58,35.58,35.58,1
20110801|2011-06-17 02:30,17,35.1,35.1,35.1,35.1,1
20110801|2011-06-17 03:00,17,34.985,35.045,34.985,35.035,3
20110801|2011-06-17 04:00,17,35.045,35.16,35.045,35.16,2
20110801|2011-06-17 04:30,17,35.125,35.125,35.125,35.125,4
20110801|2011-06-17 07:30,17,35.4,35.4,35.4,35.4,1
20110801|2011-06-17 08:00,17,35.375,35.375,35.375,35.375,1
20110801|2011-06-17 08:30,17,35.6,35.82,35.6,35.82,4
20110801|2011-06-17 09:00,17,35.875,35.875,35.86,35.86,2
20110801|2011-06-17 09:30,17,35.685,35.685,35.685,35.685,1
20110801|2011-06-17 10:00,17,35.575,35.845,35.575,35.8,6
20110801|2011-06-17 11:00,17,35.655,35.655,35.625,35.63,5
20110801|2011-06-17 12:00,17,35.575,35.81,35.55,35.79,8
20110801|2011-06-17 12:30,17,35.785,35.795,35.765,35.795,5
20110801|2011-06-17 14:30,17,35.74,35.74,35.74,35.74,1
20110801|2011-06-17 15:00,17,35.84,35.84,35.84,35.84,1
20110801|2011-06-19 17:00,20,36.1,36.1,36.1,36.1,1
20110801|2011-06-19 18:00,20,36.075,36.11,36.075,36.11,3
20110801|2011-06-19 18:30,20,36.05,36.05,35.99,35.99,3
20110801|2011-06-19 21:30,20,35.94,35.94,35.94,35.94,1
20110801|2011-06-20 01:00,20,35.735,35.735,35.735,35.735,1
20110801|2011-06-20 03:30,20,35.505,35.505,35.505,35.505,1
20110801|2011-06-20 04:00,20,35.59,35.59,35.59,35.59,1
20110801|2011-06-20 05:00,20,35.6,35.6,35.6,35.6,1
20110801|2011-06-20 07:00,20,35.34,35.34,35.32,35.32,2
20110801|2011-06-20 07:30,20,35.54,35.6,35.54,35.6,2
20110801|2011-06-20 08:00,20,35.76,35.8,35.76,35.8,4
20110801|2011-06-20 08:30,20,36.06,36.06,35.98,35.98,15
20110801|2011-06-20 09:00,20,35.94,35.94,35.9,35.9,9
20110801|2011-06-20 09:30,20,35.79,35.79,35.79,35.79,1
20110801|2011-06-20 10:00,20,35.83,35.83,35.78,35.795,3
20110801|2011-06-20 10:30,20,35.835,35.835,35.835,35.835,1
20110801|2011-06-20 12:30,20,36.1,36.1,36.1,36.1,3
20110801|2011-06-20 13:00,20,36.09,36.09,36.02,36.02,4
20110801|2011-06-20 13:30,20,36.06,36.06,36.06,36.06,1
20110801|2011-06-20 14:30,20,36.02,36.02,36.02,36.02,1
20110801|2011-06-20 19:30,21,36.04,36.04,36.04,36.04,2
20110801|2011-06-20 20:00,21,35.985,35.985,35.985,35.985,2
20110801|2011-06-20 21:30,21,35.74,35.74,35.73,35.73,2
20110801|2011-06-21 01:00,21,36.03,36.03,36.03,36.03,1
20110801|2011-06-21 01:30,21,36.21,36.23,36.21,36.23,20
20110801|2011-06-21 03:00,21,36.185,36.185,36.185,36.185,1
20110801|2011-06-21 04:00,21,36.035,36.07,36.03,36.07,3
20110801|2011-06-21 05:00,21,36.19,36.19,36.19,36.19,1
20110801|2011-06-21 06:00,21,36.22,36.22,36.22,36.22,10
20110801|2011-06-21 06:30,21,36.3,36.3,36.3,36.3,2
20110801|2011-06-21 08:30,21,36.285,36.29,36.285,36.29,3
20110801|2011-06-21 09:00,21,36.335,36.34,36.335,36.34,2
20110801|2011-06-21 09:30,21,36.5,36.5,36.5,36.5,1
20110801|2011-06-21 10:00,21,36.52,36.52,36.485,36.485,2
20110801|2011-06-21 10:30,21,36.395,36.395,36.325,36.325,2
20110801|2011-06-21 13:00,21,36.555,36.555,36.555,36.555,1
20110801|2011-06-21 13:30,21,36.555,36.555,36.53,36.53,3
20110801|2011-06-21 14:30,21,36.48,36.48,36.465,36.465,2
20110801|2011-06-22 00:00,22,36.35,36.35,36.35,36.35,1
20110801|2011-06-22 03:30,22,36.35,36.35,36.35,36.35,1
20110801|2011-06-22 04:00,22,36.24,36.24,36.24,36.24,1
20110801|2011-06-22 04:30,22,36.17,36.17,36.12,36.12,6
20110801|2011-06-22 05:00,22,36.1,36.1,36.1,36.1,2
20110801|2011-06-22 05:30,22,36.085,36.085,36.01,36.01,2
20110801|2011-06-22 07:30,22,36.205,36.205,36.205,36.205,1
20110801|2011-06-22 08:00,22,36.475,36.52,36.465,36.5,6
20110801|2011-06-22 08:30,22,36.585,36.63,36.57,36.57,13
20110801|2011-06-22 09:00,22,36.575,36.575,36.565,36.565,4
20110801|2011-06-22 09:30,22,36.575,36.71,36.575,36.67,7
20110801|2011-06-22 10:00,22,36.665,36.665,36.665,36.665,1
20110801|2011-06-22 10:30,22,36.7,36.7,36.69,36.69,2
20110801|2011-06-22 11:00,22,36.575,36.575,36.575,36.575,1
20110801|2011-06-22 11:30,22,36.7,36.765,36.625,36.625,7
20110801|2011-06-22 12:00,22,36.665,36.68,36.665,36.68,5
20110801|2011-06-22 13:30,22,36.44,36.44,36.325,36.44,5
20110801|2011-06-22 14:00,22,36.48,36.48,36.37,36.37,2
20110801|2011-06-22 16:00,22,36.33,36.33,36.33,36.33,1
20110801|2011-06-22 17:00,23,36.33,36.33,36.33,36.33,1
20110801|2011-06-22 17:30,23,36.265,36.265,36.265,36.265,1
20110801|2011-06-23 01:00,23,36.2,36.2,36.2,36.2,1
20110801|2011-06-23 02:00,23,36.155,36.155,36.15,36.15,2
20110801|2011-06-23 04:30,23,36,36,35.985,35.985,2
20110801|2011-06-23 06:30,23,36.165,36.165,36.165,36.165,1
20110801|2011-06-23 07:00,23,35.87,35.87,35.87,35.87,1
20110801|2011-06-23 07:30,23,35.66,35.66,35.45,35.49,5
20110801|2011-06-23 08:00,23,35.5,35.685,35.5,35.66,15
20110801|2011-06-23 08:30,23,35.51,35.54,35.225,35.3,15
20110801|2011-06-23 09:00,23,35.345,35.345,35.345,35.345,1
20110801|2011-06-23 09:30,23,35.28,35.28,34.845,34.845,6
20110801|2011-06-23 10:00,23,35.05,35.09,35.02,35.06,26
20110801|2011-06-23 10:30,23,35.135,35.2,35.11,35.2,6
20110801|2011-06-23 11:00,23,35.195,35.195,34.98,34.98,4
20110801|2011-06-23 11:30,23,35,35.045,35,35.03,6
20110801|2011-06-23 12:00,23,35.15,35.15,35.15,35.15,2
20110801|2011-06-23 12:30,23,35.06,35.06,34.97,34.97,2
20110801|2011-06-23 13:00,23,34.97,34.97,34.79,34.805,4
20110801|2011-06-23 13:30,23,34.83,35.1,34.83,35.1,3
20110801|2011-06-23 14:00,23,35.13,35.26,35.1,35.23,11
20110801|2011-06-23 14:30,23,35.145,35.145,35.145,35.145,1
20110801|2011-06-23 15:00,23,35.295,35.295,35.295,35.295,2
20110801|2011-06-23 17:30,24,35.145,35.145,35.145,35.145,2
20110801|2011-06-23 23:30,24,35.165,35.175,35.16,35.175,3
20110801|2011-06-24 00:30,24,35.18,35.18,35.115,35.115,3
20110801|2011-06-24 01:00,24,35.09,35.1,35.04,35.1,5
20110801|2011-06-24 01:30,24,35.1,35.1,34.905,34.92,3
20110801|2011-06-24 02:00,24,35.005,35.03,34.89,34.89,10
20110801|2011-06-24 03:00,24,34.83,34.83,34.79,34.815,6
20110801|2011-06-24 03:30,24,35.27,35.27,35.27,35.27,4
20110801|2011-06-24 04:30,24,35.04,35.04,35.035,35.035,2
20110801|2011-06-24 05:00,24,34.875,34.875,34.875,34.875,1
20110801|2011-06-24 06:00,24,34.76,34.76,34.76,34.76,1
20110801|2011-06-24 07:00,24,34.76,34.76,34.76,34.76,1
20110801|2011-06-24 07:30,24,35.1,35.1,34.79,35,4
20110801|2011-06-24 08:30,24,34.915,34.915,34.75,34.75,6
20110801|2011-06-24 09:00,24,34.62,34.62,34.555,34.6,8
20110801|2011-06-24 09:30,24,34.57,34.745,34.57,34.705,5
20110801|2011-06-24 10:00,24,34.78,34.78,34.78,34.78,1
20110801|2011-06-24 10:30,24,34.895,34.9,34.895,34.895,3
20110801|2011-06-24 12:00,24,34.65,34.65,34.55,34.65,7
20110801|2011-06-24 12:30,24,34.765,34.765,34.765,34.765,1
20110801|2011-06-24 13:30,24,34.615,34.615,34.615,34.615,1
20110801|2011-06-24 14:00,24,34.36,34.36,34.34,34.34,4
20110801|2011-06-24 14:30,24,34.23,34.23,34.21,34.21,2
20110801|2011-06-24 15:00,24,34.265,34.265,34.265,34.265,1
20110801|2011-06-26 17:00,27,34.02,34.13,34.02,34.13,4
20110801|2011-06-26 17:30,27,34.055,34.06,34.055,34.06,2
20110801|2011-06-26 18:00,27,34.135,34.135,34.135,34.135,1
20110801|2011-06-26 19:30,27,34.095,34.095,34.07,34.07,2
20110801|2011-06-26 22:00,27,34.115,34.115,34.1,34.1,2
20110801|2011-06-26 22:30,27,34.045,34.045,34.04,34.04,2
20110801|2011-06-26 23:30,27,33.96,33.96,33.96,33.96,1
20110801|2011-06-27 00:00,27,33.815,33.86,33.815,33.86,2
20110801|2011-06-27 00:30,27,33.895,33.895,33.895,33.895,2
20110801|2011-06-27 01:00,27,33.795,33.795,33.76,33.76,3
20110801|2011-06-27 01:30,27,33.665,33.685,33.585,33.585,6
20110801|2011-06-27 02:00,27,33.605,33.865,33.605,33.85,17
20110801|2011-06-27 02:30,27,33.85,33.85,33.76,33.76,5
20110801|2011-06-27 03:00,27,33.845,33.9,33.845,33.9,3
20110801|2011-06-27 03:30,27,33.855,33.995,33.85,33.995,3
20110801|2011-06-27 04:00,27,33.9,33.92,33.9,33.92,3
20110801|2011-06-27 04:30,27,34.075,34.075,34.075,34.075,1
20110801|2011-06-27 05:00,27,34.035,34.05,34.035,34.05,5
20110801|2011-06-27 05:30,27,34.09,34.09,34.05,34.05,3
20110801|2011-06-27 06:00,27,34.135,34.135,34.135,34.135,1
20110801|2011-06-27 06:30,27,34.075,34.075,34.075,34.075,2
20110801|2011-06-27 07:00,27,33.94,33.94,33.93,33.93,3
20110801|2011-06-27 07:30,27,33.91,33.925,33.87,33.88,6
20110801|2011-06-27 08:00,27,33.855,33.91,33.835,33.84,7
20110801|2011-06-27 08:30,27,33.825,33.935,33.65,33.935,18
20110801|2011-06-27 09:00,27,33.925,33.93,33.925,33.93,8
20110801|2011-06-27 09:30,27,34.02,34.03,33.945,33.99,14
20110801|2011-06-27 10:00,27,33.98,33.98,33.955,33.955,2
20110801|2011-06-27 10:30,27,33.8,33.86,33.765,33.86,34
20110801|2011-06-27 11:00,27,33.87,33.875,33.635,33.635,24
20110801|2011-06-27 11:30,27,33.645,33.65,33.44,33.44,4
20110801|2011-06-27 12:00,27,33.485,33.69,33.485,33.535,13
20110801|2011-06-27 12:30,27,33.485,33.485,33.485,33.485,1
20110801|2011-06-27 13:00,27,33.65,33.715,33.65,33.71,8
20110801|2011-06-27 14:00,27,33.545,33.55,33.545,33.55,2
20110801|2011-06-27 14:30,27,33.535,33.535,33.51,33.51,2
20110801|2011-06-27 15:00,27,33.5,33.5,33.5,33.5,1
20110801|2011-06-27 18:30,28,33.815,33.835,33.805,33.815,4
20110801|2011-06-27 19:00,28,33.8,33.8,33.785,33.785,2
20110801|2011-06-27 19:30,28,33.76,33.76,33.76,33.76,1
20110801|2011-06-27 20:00,28,33.775,33.775,33.775,33.775,1
20110801|2011-06-27 20:30,28,33.785,33.785,33.785,33.785,1
20110801|2011-06-27 22:00,28,33.755,33.755,33.745,33.745,2
20110801|2011-06-27 22:30,28,33.74,33.74,33.74,33.74,1
20110801|2011-06-28 00:30,28,33.7,33.7,33.7,33.7,1
20110801|2011-06-28 01:30,28,33.74,33.745,33.74,33.745,4
20110801|2011-06-28 02:00,28,33.835,33.945,33.835,33.94,8
20110801|2011-06-28 02:30,28,34.105,34.105,34.105,34.105,1
20110801|2011-06-28 03:30,28,34.01,34.01,34.01,34.01,2
20110801|2011-06-28 04:00,28,33.99,34.005,33.945,33.945,12
20110801|2011-06-28 04:30,28,34.1,34.11,34.075,34.08,7
20110801|2011-06-28 05:00,28,33.925,33.995,33.88,33.995,17
20110801|2011-06-28 05:30,28,33.99,33.99,33.99,33.99,1
20110801|2011-06-28 06:00,28,33.95,33.95,33.86,33.86,3
20110801|2011-06-28 06:30,28,33.88,33.99,33.88,33.99,4
20110801|2011-06-28 07:00,28,34,34.01,33.98,34.01,5
20110801|2011-06-28 07:30,28,33.98,33.98,33.88,33.88,14
20110801|2011-06-28 08:00,28,33.88,33.88,33.72,33.745,20
20110801|2011-06-28 08:30,28,33.72,33.79,33.555,33.665,29
20110801|2011-06-28 09:00,28,33.685,33.875,33.685,33.775,28
20110801|2011-06-28 09:30,28,33.87,34.02,33.87,33.93,18
20110801|2011-06-28 10:00,28,33.895,33.935,33.895,33.92,12
20110801|2011-06-28 10:30,28,33.845,33.86,33.79,33.845,25
20110801|2011-06-28 11:00,28,33.81,33.815,33.725,33.785,12
20110801|2011-06-28 11:30,28,33.8,33.8,33.8,33.8,10
20110801|2011-06-28 12:00,28,33.745,33.775,33.625,33.65,30
20110801|2011-06-28 12:30,28,33.66,33.73,33.66,33.67,16
20110801|2011-06-28 13:00,28,33.71,33.72,33.71,33.72,2
20110801|2011-06-28 13:30,28,33.775,33.775,33.765,33.765,2
20110801|2011-06-28 14:00,28,33.79,33.79,33.79,33.79,1
20110801|2011-06-28 14:30,28,33.8,33.885,33.8,33.885,3
20110801|2011-06-28 15:00,28,33.87,33.905,33.87,33.905,11
20110801|2011-06-28 15:30,28,33.95,33.95,33.94,33.94,2
20110801|2011-06-28 17:30,29,33.955,33.96,33.955,33.96,3
20110801|2011-06-28 18:00,29,33.9,33.9,33.9,33.9,5
20110801|2011-06-28 19:30,29,34.03,34.03,34.02,34.02,5
20110801|2011-06-28 20:30,29,33.98,33.98,33.95,33.95,8
20110801|2011-06-28 21:00,29,34.07,34.07,34.065,34.065,3
20110801|2011-06-29 00:00,29,34.095,34.095,34.095,34.095,1
20110801|2011-06-29 00:30,29,34.17,34.185,34.17,34.18,11
20110801|2011-06-29 02:00,29,34.315,34.355,34.27,34.31,9
20110801|2011-06-29 02:30,29,34.395,34.395,34.365,34.37,3
20110801|2011-06-29 03:00,29,34.31,34.355,34.31,34.355,2
20110801|2011-06-29 03:30,29,34.34,34.34,34.33,34.33,2
20110801|2011-06-29 05:00,29,34.315,34.315,34.315,34.315,6
20110801|2011-06-29 05:30,29,34.425,34.425,34.325,34.325,2
20110801|2011-06-29 06:00,29,34.385,34.405,34.34,34.375,14
20110801|2011-06-29 06:30,29,34.33,34.35,34.31,34.35,9
20110801|2011-06-29 07:00,29,34.27,34.39,34.26,34.39,13
20110801|2011-06-29 07:30,29,34.4,34.43,34.29,34.395,36
20110801|2011-06-29 08:00,29,34.24,34.285,34.17,34.225,8
20110801|2011-06-29 08:30,29,34.21,34.26,34.095,34.105,21
20110801|2011-06-29 09:00,29,34.125,34.18,34.12,34.16,21
20110801|2011-06-29 09:30,29,34.21,34.23,34.19,34.23,38
20110801|2011-06-29 10:00,29,34.275,34.725,34.275,34.67,37
20110801|2011-06-29 10:30,29,34.705,34.755,34.58,34.755,23
20110801|2011-06-29 11:00,29,34.81,34.9,34.81,34.84,12
20110801|2011-06-29 11:30,29,34.76,34.76,34.695,34.73,7
20110801|2011-06-29 12:00,29,34.7,34.78,34.7,34.78,11
20110801|2011-06-29 12:30,29,34.815,34.88,34.815,34.86,15
20110801|2011-06-29 13:00,29,34.815,34.815,34.77,34.77,12
20110801|2011-06-29 13:30,29,34.745,34.745,34.745,34.745,3
20110801|2011-06-29 14:00,29,34.775,34.775,34.735,34.74,9
20110801|2011-06-29 14:30,29,34.75,34.91,34.75,34.86,13
20110801|2011-06-29 15:30,29,34.83,34.83,34.83,34.83,1
20110801|2011-06-29 18:00,30,34.91,34.91,34.91,34.91,1
20110801|2011-06-29 18:30,30,34.91,34.91,34.88,34.88,5
20110801|2011-06-29 20:30,30,34.81,34.825,34.8,34.825,13
20110801|2011-06-29 21:00,30,34.915,34.915,34.915,34.915,1
20110801|2011-06-29 21:30,30,34.935,34.935,34.935,34.935,1
20110801|2011-06-29 23:30,30,35.1,35.16,35.1,35.16,6
20110801|2011-06-30 00:30,30,35.065,35.065,35.025,35.025,3
20110801|2011-06-30 01:00,30,35.015,35.015,34.85,34.85,13
20110801|2011-06-30 01:30,30,34.82,34.885,34.82,34.85,3
20110801|2011-06-30 02:00,30,34.855,34.87,34.855,34.87,3
20110801|2011-06-30 02:30,30,34.85,34.87,34.85,34.87,2
20110801|2011-06-30 03:00,30,34.88,34.88,34.76,34.78,4
20110801|2011-06-30 03:30,30,34.82,34.835,34.82,34.835,3
20110801|2011-06-30 04:30,30,34.875,35,34.875,35,4
20110801|2011-06-30 05:00,30,34.98,35.04,34.98,35.04,8
20110801|2011-06-30 06:00,30,35.03,35.035,35.03,35.035,2
20110801|2011-06-30 07:00,30,34.875,34.885,34.81,34.81,6
20110801|2011-06-30 07:30,30,34.995,35.06,34.93,35.06,10
20110801|2011-06-30 08:00,30,35.045,35.075,35.045,35.05,6
20110801|2011-06-30 08:30,30,35.015,35.015,34.68,34.755,30
20110801|2011-06-30 09:00,30,34.7,34.79,34.5,34.61,20
20110801|2011-06-30 09:30,30,34.655,34.83,34.655,34.775,31
20110801|2011-06-30 10:00,30,34.79,34.88,34.79,34.8,14
20110801|2011-06-30 10:30,30,34.83,34.83,34.8,34.8,2
20110801|2011-06-30 11:00,30,34.74,34.8,34.74,34.8,2
20110801|2011-06-30 12:00,30,34.81,34.9,34.72,34.72,4
20110801|2011-06-30 12:30,30,34.69,34.69,34.615,34.615,3
20110801|2011-06-30 13:00,30,34.565,34.71,34.55,34.71,8
20110801|2011-06-30 13:30,30,34.705,34.705,34.615,34.615,2
20110801|2011-06-30 14:00,30,34.6,34.75,34.575,34.725,39
20110801|2011-06-30 14:30,30,34.735,34.735,34.705,34.715,14
20110801|2011-06-30 15:00,30,34.715,34.715,34.68,34.68,8
20110801|2011-06-30 15:30,30,34.7,34.7,34.7,34.7,1
20110801|2011-06-30 18:00,1,34.79,34.79,34.79,34.79,1
20110801|2011-06-30 18:30,1,34.74,34.74,34.74,34.74,2
20110801|2011-06-30 21:00,1,34.62,34.62,34.575,34.575,2
20110801|2011-06-30 21:30,1,34.55,34.55,34.55,34.55,1
20110801|2011-06-30 23:30,1,34.61,34.61,34.59,34.59,2
20110801|2011-07-01 00:00,1,34.54,34.54,34.515,34.515,4
20110801|2011-07-01 01:00,1,34.41,34.41,34.395,34.41,3
20110801|2011-07-01 01:30,1,34.46,34.515,34.46,34.515,2
20110801|2011-07-01 02:00,1,34.46,34.46,34.365,34.365,4
20110801|2011-07-01 02:30,1,34.205,34.26,34.16,34.215,6
20110801|2011-07-01 03:00,1,34.3,34.3,34.3,34.3,1
20110801|2011-07-01 03:30,1,34.16,34.22,34.16,34.195,5
20110801|2011-07-01 04:30,1,34.17,34.17,34.03,34.09,18
20110801|2011-07-01 05:00,1,34.12,34.12,34.12,34.12,1
20110801|2011-07-01 05:30,1,34.025,34.025,34.025,34.025,1
20110801|2011-07-01 06:00,1,33.885,33.925,33.87,33.925,5
20110801|2011-07-01 06:30,1,34.07,34.07,33.955,33.955,5
20110801|2011-07-01 07:00,1,33.985,34.055,33.965,34.01,6
20110801|2011-07-01 07:30,1,33.925,33.985,33.91,33.92,10
20110801|2011-07-01 08:00,1,33.845,33.85,33.84,33.85,5
20110801|2011-07-01 08:30,1,33.85,33.85,33.705,33.71,7
20110801|2011-07-01 09:00,1,33.61,33.82,33.5,33.81,16
20110801|2011-07-01 09:30,1,33.825,33.95,33.74,33.755,26
20110801|2011-07-01 10:00,1,33.76,33.955,33.755,33.955,26
20110801|2011-07-01 10:30,1,34.04,34.05,34,34,23
20110801|2011-07-01 11:00,1,33.93,33.93,33.93,33.93,2
20110801|2011-07-01 11:30,1,33.74,33.835,33.74,33.835,23
20110801|2011-07-01 12:00,1,33.685,33.685,33.68,33.68,5
20110801|2011-07-01 12:30,1,33.705,33.745,33.705,33.745,4
20110801|2011-07-01 13:00,1,33.8,33.8,33.765,33.765,2
20110801|2011-07-01 13:30,1,33.79,33.79,33.79,33.79,1
20110801|2011-07-01 14:00,1,33.8,33.8,33.785,33.785,16
20110801|2011-07-01 14:30,1,33.805,33.85,33.805,33.85,2
20110801|2011-07-01 15:00,1,33.85,33.875,33.835,33.875,4
20110801|2011-07-03 17:30,5,33.825,33.825,33.825,33.825,1
20110801|2011-07-03 20:30,5,33.915,33.915,33.895,33.895,10
20110801|2011-07-03 21:00,5,33.935,33.935,33.935,33.935,1
20110801|2011-07-03 21:30,5,33.99,33.99,33.99,33.99,1
20110801|2011-07-03 23:30,5,34.09,34.09,34.09,34.09,1
20110801|2011-07-04 00:30,5,33.92,33.92,33.92,33.92,1
20110801|2011-07-04 03:30,5,34.03,34.05,34.03,34.05,2
20110801|2011-07-04 04:00,5,34.04,34.04,34.04,34.04,1
20110801|2011-07-04 05:00,5,34.1,34.19,34.1,34.19,2
20110801|2011-07-04 05:30,5,34.14,34.14,34.14,34.14,1
20110801|2011-07-04 06:30,5,34.085,34.085,34.075,34.075,4
20110801|2011-07-04 07:00,5,34.075,34.075,34.07,34.07,4
20110801|2011-07-04 08:30,5,34.045,34.045,34.045,34.045,1
20110801|2011-07-04 09:00,5,34.045,34.155,34.045,34.155,12
20110801|2011-07-04 09:30,5,34.145,34.145,34.145,34.145,1
20110801|2011-07-04 10:00,5,34.13,34.13,34.125,34.125,2
20110801|2011-07-04 12:00,5,34.14,34.14,34.14,34.14,1
20110801|2011-07-04 19:30,5,34.155,34.27,34.155,34.27,4
20110801|2011-07-04 20:30,5,34.205,34.22,34.195,34.215,4
20110801|2011-07-04 23:30,5,34.04,34.04,34.035,34.035,6
20110801|2011-07-05 00:00,5,34,34,34,34,1
20110801|2011-07-05 00:30,5,33.935,33.935,33.935,33.935,1
20110801|2011-07-05 01:00,5,33.925,33.925,33.91,33.92,3
20110801|2011-07-05 01:30,5,33.98,33.98,33.98,33.98,1
20110801|2011-07-05 02:00,5,33.92,33.92,33.885,33.885,2
20110801|2011-07-05 02:30,5,33.935,34.025,33.935,34.025,4
20110801|2011-07-05 03:00,5,34.03,34.115,34,34.09,13
20110801|2011-07-05 03:30,5,34.1,34.115,34.08,34.08,3
20110801|2011-07-05 04:30,5,34.265,34.27,34.265,34.27,2
20110801|2011-07-05 05:00,5,34.38,34.63,34.38,34.63,7
20110801|2011-07-05 05:30,5,34.635,34.67,34.63,34.63,16
20110801|2011-07-05 06:00,5,34.63,34.68,34.63,34.675,8
20110801|2011-07-05 07:00,5,34.58,34.945,34.58,34.945,21
20110801|2011-07-05 07:30,5,34.975,35.1,34.86,35.035,29
20110801|2011-07-05 08:00,5,35.155,35.155,34.94,34.945,35
20110801|2011-07-05 08:30,5,34.9,35.095,34.895,35.095,8
20110801|2011-07-05 09:00,5,35.095,35.095,34.955,34.955,11
20110801|2011-07-05 09:30,5,35.01,35.015,34.92,35.015,13
20110801|2011-07-05 10:00,5,34.9,35.035,34.9,35.005,5
20110801|2011-07-05 10:30,5,35.04,35.04,34.965,34.965,2
20110801|2011-07-05 11:00,5,35.055,35.1,35.055,35.1,4
20110801|2011-07-05 11:30,5,35.2,35.215,35.14,35.14,7
20110801|2011-07-05 12:00,5,35.145,35.4,35.145,35.4,15
20110801|2011-07-05 12:30,5,35.42,35.46,35.36,35.38,24
20110801|2011-07-05 13:00,5,35.36,35.36,35.31,35.335,7
20110801|2011-07-05 13:30,5,35.5,35.5,35.5,35.5,1
20110801|2011-07-05 14:30,5,35.52,35.52,35.475,35.475,5
20110801|2011-07-05 15:00,5,35.52,35.52,35.52,35.52,5
20110801|2011-07-05 16:00,5,35.465,35.465,35.465,35.465,5
20110801|2011-07-05 19:00,6,35.395,35.395,35.38,35.38,5
20110801|2011-07-05 20:00,6,35.43,35.435,35.43,35.435,12
20110801|2011-07-05 20:30,6,35.36,35.36,35.36,35.36,2
20110801|2011-07-05 21:00,6,35.36,35.36,35.36,35.36,1
20110801|2011-07-05 22:00,6,35.39,35.39,35.39,35.39,1
20110801|2011-07-05 22:30,6,35.42,35.495,35.42,35.495,2
20110801|2011-07-05 23:00,6,35.515,35.515,35.515,35.515,1
20110801|2011-07-05 23:30,6,35.635,35.635,35.635,35.635,1
20110801|2011-07-06 00:00,6,35.645,35.665,35.645,35.665,2
20110801|2011-07-06 00:30,6,35.565,35.575,35.555,35.575,7
20110801|2011-07-06 01:00,6,35.815,35.865,35.815,35.865,2
20110801|2011-07-06 01:30,6,35.935,35.935,35.84,35.88,6
20110801|2011-07-06 02:00,6,35.87,35.87,35.675,35.675,9
20110801|2011-07-06 02:30,6,35.65,35.665,35.65,35.665,2
20110801|2011-07-06 03:00,6,35.695,35.705,35.695,35.705,8
20110801|2011-07-06 03:30,6,35.85,35.85,35.85,35.85,1
20110801|2011-07-06 04:00,6,35.725,35.725,35.685,35.685,2
20110801|2011-07-06 04:30,6,35.8,35.8,35.8,35.8,4
20110801|2011-07-06 05:30,6,35.445,35.615,35.445,35.6,12
20110801|2011-07-06 06:00,6,35.2,35.2,35.19,35.195,5
20110801|2011-07-06 06:30,6,35.18,35.195,35.18,35.195,6
20110801|2011-07-06 07:00,6,35.355,35.4,35.355,35.4,6
20110801|2011-07-06 07:30,6,35.39,35.535,35.39,35.535,3
20110801|2011-07-06 08:00,6,35.68,35.77,35.65,35.71,41
20110801|2011-07-06 08:30,6,35.815,35.96,35.815,35.9,14
20110801|2011-07-06 09:00,6,35.815,35.9,35.745,35.77,11
20110801|2011-07-06 09:30,6,35.84,35.96,35.84,35.87,4
20110801|2011-07-06 10:00,6,35.86,36.115,35.86,36.115,15
20110801|2011-07-06 10:30,6,36.24,36.24,36.025,36.045,42
20110801|2011-07-06 11:00,6,36.1,36.175,36.1,36.175,3
20110801|2011-07-06 11:30,6,36.21,36.215,36.1,36.1,5
20110801|2011-07-06 12:00,6,36.075,36.075,36,36,2
20110801|2011-07-06 13:00,6,36,36,36,36,1
20110801|2011-07-06 14:30,6,36.005,36.005,36.005,36.005,1
20110801|2011-07-06 15:30,6,35.895,35.895,35.89,35.89,2
20110801|2011-07-06 17:00,7,35.86,35.86,35.86,35.86,1
20110801|2011-07-06 18:30,7,35.91,35.91,35.91,35.91,1
20110801|2011-07-06 19:00,7,35.93,35.93,35.86,35.86,2
20110801|2011-07-06 19:30,7,35.89,35.89,35.89,35.89,1
20110801|2011-07-06 21:30,7,36.045,36.105,36.045,36.105,2
20110801|2011-07-06 22:00,7,36.19,36.19,36.19,36.19,3
20110801|2011-07-06 23:00,7,36.2,36.2,36.2,36.2,1
20110801|2011-07-06 23:30,7,36.15,36.15,36.15,36.15,1
20110801|2011-07-07 00:00,7,36.19,36.255,36.19,36.255,3
20110801|2011-07-07 00:30,7,36.27,36.27,36.235,36.235,3
20110801|2011-07-07 01:00,7,36.155,36.155,36.155,36.155,1
20110801|2011-07-07 01:30,7,36.19,36.19,36.19,36.19,1
20110801|2011-07-07 02:00,7,36.065,36.11,35.925,35.935,11
20110801|2011-07-07 02:30,7,35.965,35.965,35.915,35.915,3
20110801|2011-07-07 03:00,7,36,36,35.99,35.99,2
20110801|2011-07-07 03:30,7,35.985,36.03,35.97,36.025,7
20110801|2011-07-07 04:00,7,35.995,35.995,35.89,35.89,8
20110801|2011-07-07 04:30,7,35.9,35.9,35.765,35.83,9
20110801|2011-07-07 05:00,7,35.835,35.835,35.835,35.835,1
20110801|2011-07-07 05:30,7,35.83,35.875,35.765,35.875,16
20110801|2011-07-07 06:00,7,35.9,35.9,35.885,35.885,4
20110801|2011-07-07 06:30,7,35.9,35.905,35.855,35.905,4
20110801|2011-07-07 07:00,7,36.015,36.1,35.97,36.095,7
20110801|2011-07-07 07:30,7,36.05,36.44,36.05,36.44,8
20110801|2011-07-07 08:00,7,36.37,36.4,36.33,36.355,41
20110801|2011-07-07 08:30,7,36.3,36.3,36.255,36.255,2
20110801|2011-07-07 09:00,7,36.39,36.4,36.3,36.35,6
20110801|2011-07-07 09:30,7,36.375,36.46,36.34,36.385,8
20110801|2011-07-07 10:00,7,36.415,36.415,36.32,36.32,6
20110801|2011-07-07 10:30,7,36.385,36.42,36.35,36.38,8
20110801|2011-07-07 11:00,7,36.395,36.395,36.395,36.395,1
20110801|2011-07-07 12:00,7,36.465,36.555,36.465,36.555,9
20110801|2011-07-07 12:30,7,36.635,36.635,36.575,36.575,14
20110801|2011-07-07 13:00,7,36.545,36.57,36.52,36.555,18
20110801|2011-07-07 14:00,7,36.495,36.495,36.495,36.495,1
20110801|2011-07-07 14:30,7,36.44,36.44,36.43,36.43,2
20110801|2011-07-07 15:30,7,36.445,36.445,36.445,36.445,1
20110801|2011-07-07 22:30,8,36.43,36.43,36.43,36.43,1
20110801|2011-07-07 23:30,8,36.33,36.33,36.33,36.33,1
20110801|2011-07-08 00:00,8,36.42,36.42,36.36,36.36,2
20110801|2011-07-08 00:30,8,36.42,36.42,36.42,36.42,1
20110801|2011-07-08 02:00,8,36.405,36.405,36.405,36.405,1
20110801|2011-07-08 02:30,8,36.3,36.3,36.17,36.17,5
20110801|2011-07-08 04:00,8,36.05,36.1,36.05,36.1,4
20110801|2011-07-08 04:30,8,36.1,36.145,36.055,36.055,3
20110801|2011-07-08 05:00,8,36.135,36.175,36.12,36.175,4
20110801|2011-07-08 05:30,8,36.19,36.22,36.19,36.22,4
20110801|2011-07-08 06:00,8,36.27,36.27,36.27,36.27,1
20110801|2011-07-08 06:30,8,36.34,36.34,36.205,36.205,2
20110801|2011-07-08 07:00,8,36.29,36.29,36.22,36.22,4
20110801|2011-07-08 07:30,8,36.455,36.605,36.445,36.485,18
20110801|2011-07-08 08:00,8,36.66,36.835,36.66,36.835,28
20110801|2011-07-08 08:30,8,36.75,36.83,36.71,36.715,19
20110801|2011-07-08 09:00,8,36.715,36.715,36.315,36.375,24
20110801|2011-07-08 09:30,8,36.405,36.56,36.405,36.43,24
20110801|2011-07-08 10:00,8,36.45,36.47,36.375,36.47,13
20110801|2011-07-08 10:30,8,36.55,36.615,36.55,36.58,12
20110801|2011-07-08 11:00,8,36.59,36.59,36.515,36.525,7
20110801|2011-07-08 11:30,8,36.515,36.595,36.515,36.595,2
20110801|2011-07-08 12:00,8,36.535,36.615,36.49,36.535,7
20110801|2011-07-08 12:30,8,36.51,36.51,36.42,36.42,15
20110801|2011-07-08 13:00,8,36.505,36.515,36.505,36.505,4
20110801|2011-07-08 13:30,8,36.49,36.595,36.49,36.595,5
20110801|2011-07-08 14:00,8,36.615,36.615,36.58,36.58,2
20110801|2011-07-08 14:30,8,36.65,36.74,36.65,36.74,11
20110801|2011-07-08 16:00,8,36.72,36.72,36.72,36.72,1
20110801|2011-07-10 17:00,11,36.67,36.67,36.665,36.665,2
20110801|2011-07-10 18:00,11,36.745,36.745,36.735,36.735,2
20110801|2011-07-10 18:30,11,36.66,36.66,36.66,36.66,1
20110801|2011-07-10 19:00,11,36.65,36.65,36.65,36.65,1
20110801|2011-07-10 19:30,11,36.6,36.675,36.6,36.675,6
20110801|2011-07-10 20:00,11,36.53,36.55,36.53,36.545,3
20110801|2011-07-10 22:30,11,36.55,36.55,36.535,36.535,2
20110801|2011-07-10 23:00,11,36.59,36.59,36.59,36.59,1
20110801|2011-07-10 23:30,11,36.57,36.64,36.57,36.64,7
20110801|2011-07-11 00:00,11,36.645,36.675,36.645,36.675,3
20110801|2011-07-11 01:00,11,36.6,36.6,36.58,36.58,2
20110801|2011-07-11 01:30,11,36.5,36.5,36.495,36.495,2
20110801|2011-07-11 02:00,11,36.43,36.43,36.375,36.375,8
20110801|2011-07-11 02:30,11,36.455,36.47,36.415,36.415,10
20110801|2011-07-11 03:00,11,36.415,36.415,36.415,36.415,1
20110801|2011-07-11 04:00,11,36.405,36.405,36.405,36.405,1
20110801|2011-07-11 04:30,11,36.35,36.35,36.285,36.35,3
20110801|2011-07-11 05:00,11,36.38,36.395,36.38,36.395,4
20110801|2011-07-11 05:30,11,36.36,36.36,36.345,36.345,8
20110801|2011-07-11 06:00,11,36.465,36.5,36.46,36.5,5
20110801|2011-07-11 06:30,11,36.6,36.6,36.43,36.43,22
20110801|2011-07-11 07:00,11,36.5,36.62,36.5,36.62,5
20110801|2011-07-11 07:30,11,36.775,36.935,36.775,36.805,14
20110801|2011-07-11 08:00,11,36.77,36.77,36.69,36.69,4
20110801|2011-07-11 08:30,11,36.75,36.75,36.585,36.67,8
20110801|2011-07-11 09:00,11,36.515,36.625,36.515,36.6,4
20110801|2011-07-11 09:30,11,36.275,36.275,35.575,35.72,86
20110801|2011-07-11 10:00,11,35.605,35.925,35.605,35.8,43
20110801|2011-07-11 10:30,11,35.83,35.935,35.83,35.935,11
20110801|2011-07-11 11:00,11,35.89,36.085,35.89,36.085,2
20110801|2011-07-11 11:30,11,35.99,36.015,35.865,35.865,14
20110801|2011-07-11 12:00,11,35.92,35.92,35.705,35.73,5
20110801|2011-07-11 12:30,11,35.765,35.805,35.745,35.745,23
20110801|2011-07-11 13:00,11,35.89,35.89,35.89,35.89,10
20110801|2011-07-11 13:30,11,35.805,35.805,35.79,35.8,11
20110801|2011-07-11 15:00,11,35.86,35.86,35.86,35.86,1
20110801|2011-07-11 18:00,12,35.77,35.77,35.765,35.765,4
20110801|2011-07-11 20:00,12,36.045,36.045,35.915,35.915,2
20110801|2011-07-11 21:30,12,35.79,35.79,35.79,35.79,1
20110801|2011-07-11 22:30,12,35.72,35.72,35.72,35.72,2
20110801|2011-07-11 23:00,12,35.725,35.725,35.725,35.725,1
20110801|2011-07-12 01:00,12,35.775,35.775,35.775,35.775,1
20110801|2011-07-12 01:30,12,35.455,35.5,35.435,35.45,11
20110801|2011-07-12 02:00,12,35.5,35.5,35.375,35.375,4
20110801|2011-07-12 02:30,12,35.285,35.285,35.11,35.155,9
20110801|2011-07-12 03:00,12,35.18,35.295,35.165,35.245,11
20110801|2011-07-12 03:30,12,35.085,35.12,35.085,35.12,7
20110801|2011-07-12 04:00,12,35.14,35.205,34.975,35.205,5
20110801|2011-07-12 04:30,12,35.18,35.18,35.14,35.14,2
20110801|2011-07-12 05:00,12,35.145,35.145,35.145,35.145,1
20110801|2011-07-12 05:30,12,35.04,35.075,34.98,34.98,18
20110801|2011-07-12 06:00,12,34.95,34.95,34.825,34.94,12
20110801|2011-07-12 06:30,12,34.98,35.16,34.98,35.16,3
20110801|2011-07-12 07:00,12,35.21,35.255,35.095,35.22,31
20110801|2011-07-12 07:30,12,35.22,35.315,35.06,35.265,43
20110801|2011-07-12 08:00,12,35.28,35.36,35.265,35.28,21
20110801|2011-07-12 08:30,12,35.205,35.26,35.165,35.26,16
20110801|2011-07-12 09:00,12,35.3,35.375,35.25,35.375,8
20110801|2011-07-12 09:30,12,35.42,35.53,35.37,35.39,15
20110801|2011-07-12 10:00,12,35.39,35.47,35.39,35.45,8
20110801|2011-07-12 10:30,12,35.35,35.46,35.35,35.46,4
20110801|2011-07-12 11:00,12,35.475,35.625,35.475,35.515,30
20110801|2011-07-12 11:30,12,35.465,35.645,35.465,35.645,12
20110801|2011-07-12 12:00,12,35.56,35.75,35.555,35.75,16
20110801|2011-07-12 12:30,12,35.855,35.855,35.855,35.855,5
20110801|2011-07-12 13:00,12,35.91,36.4,35.91,36.29,13
20110801|2011-07-12 13:30,12,36.345,36.36,36.14,36.155,25
20110801|2011-07-12 14:00,12,36.25,36.25,36.155,36.19,5
20110801|2011-07-12 14:30,12,36.185,36.185,35.995,36.11,22
20110801|2011-07-12 17:00,13,36.12,36.12,36.12,36.12,1
20110801|2011-07-12 17:30,13,36.145,36.145,36.145,36.145,3
20110801|2011-07-12 18:00,13,36.15,36.15,36.145,36.145,13
20110801|2011-07-12 18:30,13,36.155,36.305,36.15,36.305,9
20110801|2011-07-12 19:00,13,36.285,36.335,36.285,36.33,10
20110801|2011-07-12 19:30,13,36.305,36.305,36.305,36.305,1
20110801|2011-07-12 20:00,13,36.23,36.23,36.23,36.23,1
20110801|2011-07-12 20:30,13,36.105,36.14,36.105,36.14,4
20110801|2011-07-12 22:00,13,36.18,36.18,36.18,36.18,6
20110801|2011-07-12 23:30,13,36.11,36.11,36.11,36.11,1
20110801|2011-07-13 01:00,13,36.42,36.42,36.42,36.42,1
20110801|2011-07-13 01:30,13,36.42,36.42,36.42,36.42,3
20110801|2011-07-13 02:00,13,36.495,36.72,36.495,36.72,6
20110801|2011-07-13 02:30,13,36.755,36.755,36.755,36.755,1
20110801|2011-07-13 03:00,13,36.54,36.54,36.54,36.54,1
20110801|2011-07-13 03:30,13,36.45,36.45,36.45,36.45,1
20110801|2011-07-13 04:00,13,36.6,36.6,36.56,36.56,3
20110801|2011-07-13 04:30,13,36.6,36.635,36.6,36.635,3
20110801|2011-07-13 05:00,13,36.57,36.57,36.56,36.56,6
20110801|2011-07-13 05:30,13,36.61,36.845,36.61,36.845,15
20110801|2011-07-13 06:00,13,36.785,37.005,36.67,37.005,11
20110801|2011-07-13 06:30,13,36.835,36.835,36.8,36.8,2
20110801|2011-07-13 07:00,13,36.71,36.925,36.71,36.885,5
20110801|2011-07-13 07:30,13,36.91,37.115,36.91,36.98,15
20110801|2011-07-13 08:00,13,37.12,37.285,37.065,37.285,18
20110801|2011-07-13 08:30,13,37.35,37.415,37.255,37.285,13
20110801|2011-07-13 09:00,13,37.42,37.915,37.4,37.865,60
20110801|2011-07-13 09:30,13,37.91,38.265,37.91,38.265,40
20110801|2011-07-13 10:00,13,38.15,38.32,38.065,38.285,28
20110801|2011-07-13 10:30,13,38.205,38.205,37.855,37.925,24
20110801|2011-07-13 11:00,13,37.885,38.135,37.885,38.03,14
20110801|2011-07-13 11:30,13,37.99,38.08,37.99,38.05,5
20110801|2011-07-13 12:00,13,38.08,38.115,38.06,38.11,17
20110801|2011-07-13 12:30,13,38.07,38.07,38.07,38.07,1
20110801|2011-07-13 13:00,13,38.22,38.22,37.89,37.925,40
20110801|2011-07-13 13:30,13,37.945,38.11,37.895,38.05,9
20110801|2011-07-13 14:00,13,38.095,38.095,37.95,38,12
20110801|2011-07-13 14:30,13,38.065,38.065,38.065,38.065,1
20110801|2011-07-13 15:00,13,38.2,38.2,38.11,38.125,25
20110801|2011-07-13 15:30,13,38.14,38.14,38.14,38.14,1
20110801|2011-07-13 16:00,13,38.17,38.19,38.17,38.19,2
20110801|2011-07-13 17:00,14,38.29,38.49,38.29,38.32,11
20110801|2011-07-13 17:30,14,38.28,38.3,38.28,38.3,3
20110801|2011-07-13 18:30,14,38.495,38.54,38.475,38.54,6
20110801|2011-07-13 19:00,14,38.515,38.545,38.455,38.48,6
20110801|2011-07-13 21:00,14,38.3,38.335,38.3,38.335,7
20110801|2011-07-13 21:30,14,38.33,38.33,38.33,38.33,1
20110801|2011-07-13 22:00,14,38.325,38.325,38.325,38.325,1
20110801|2011-07-13 23:30,14,38.06,38.06,38.05,38.05,5
20110801|2011-07-14 00:00,14,38.37,38.48,38.37,38.48,3
20110801|2011-07-14 00:30,14,38.455,38.455,38.455,38.455,1
20110801|2011-07-14 01:00,14,38.495,38.625,38.495,38.605,17
20110801|2011-07-14 01:30,14,38.855,38.855,38.855,38.855,2
20110801|2011-07-14 02:00,14,38.57,38.68,38.52,38.675,8
20110801|2011-07-14 02:30,14,38.645,38.645,38.645,38.645,1
20110801|2011-07-14 03:00,14,38.54,38.54,38.54,38.54,2
20110801|2011-07-14 03:30,14,38.8,39.035,38.79,39.035,15
20110801|2011-07-14 04:00,14,39.03,39.26,39.03,39.255,12
20110801|2011-07-14 04:30,14,39.295,39.295,39.035,39.215,20
20110801|2011-07-14 05:30,14,39.28,39.32,39.26,39.26,5
20110801|2011-07-14 06:00,14,39.33,39.33,39.195,39.28,9
20110801|2011-07-14 06:30,14,39.2,39.2,38.715,38.715,17
20110801|2011-07-14 07:00,14,38.785,39.065,38.785,38.94,17
20110801|2011-07-14 07:30,14,38.905,39.215,38.905,39.19,14
20110801|2011-07-14 08:00,14,39.155,39.34,39.155,39.21,9
20110801|2011-07-14 08:30,14,39.06,39.28,38.98,39.22,22
20110801|2011-07-14 09:00,14,39.255,39.3,39.205,39.3,18
20110801|2011-07-14 09:30,14,39.115,39.12,38.315,38.34,58
20110801|2011-07-14 10:00,14,38.43,38.82,38.43,38.82,22
20110801|2011-07-14 10:30,14,38.57,38.57,38.56,38.56,3
20110801|2011-07-14 11:00,14,38.705,38.75,38.595,38.75,53
20110801|2011-07-14 11:30,14,38.73,39.065,38.73,38.925,27
20110801|2011-07-14 12:00,14,38.85,38.85,38.68,38.685,7
20110801|2011-07-14 12:30,14,38.75,38.795,38.6,38.795,7
20110801|2011-07-14 13:00,14,38.81,38.845,38.67,38.67,4
20110801|2011-07-14 13:30,14,38.665,38.665,38.51,38.51,3
20110801|2011-07-14 14:00,14,38.505,38.505,38.425,38.425,10
20110801|2011-07-14 14:30,14,38.41,38.41,38.36,38.395,5
20110801|2011-07-14 15:00,14,38.405,38.495,38.385,38.47,6
20110801|2011-07-14 17:30,15,38.25,38.255,38.25,38.25,6
20110801|2011-07-14 21:00,15,38.395,38.395,38.395,38.395,1
20110801|2011-07-14 21:30,15,38.34,38.34,38.34,38.34,1
20110801|2011-07-14 22:00,15,38.21,38.215,38.195,38.215,10
20110801|2011-07-14 23:00,15,38.275,38.275,38.275,38.275,7
20110801|2011-07-15 00:00,15,38.52,38.52,38.52,38.52,1
20110801|2011-07-15 01:00,15,38.35,38.41,38.35,38.4,3
20110801|2011-07-15 01:30,15,38.215,38.215,37.925,37.925,22
20110801|2011-07-15 02:00,15,37.94,37.98,37.895,37.98,11
20110801|2011-07-15 02:30,15,38.075,38.075,37.955,38.025,5
20110801|2011-07-15 04:00,15,38.115,38.115,38.115,38.115,1
20110801|2011-07-15 04:30,15,38.005,38.09,38.005,38.09,4
20110801|2011-07-15 05:00,15,38.1,38.1,38.1,38.1,1
20110801|2011-07-15 06:30,15,38.25,38.25,38.25,38.25,3
20110801|2011-07-15 07:00,15,38.23,38.23,38.23,38.23,1
20110801|2011-07-15 07:30,15,38.33,38.37,38.32,38.37,3
20110801|2011-07-15 08:00,15,38.545,38.55,38.54,38.54,4
20110801|2011-07-15 08:30,15,38.695,38.695,38.655,38.655,2
20110801|2011-07-15 09:00,15,38.8,38.81,38.74,38.785,10
20110801|2011-07-15 09:30,15,38.83,38.89,38.72,38.89,6
20110801|2011-07-15 10:00,15,39.005,39.105,39.005,39.005,28
20110801|2011-07-15 10:30,15,38.985,39.005,38.835,39.005,8
20110801|2011-07-15 11:00,15,38.89,38.93,38.85,38.87,4
20110801|2011-07-15 11:30,15,38.945,38.965,38.915,38.965,9
20110801|2011-07-15 12:00,15,38.915,39.06,38.915,39.055,3
20110801|2011-07-15 12:30,15,39.075,39.075,39.075,39.075,1
20110801|2011-07-15 13:00,15,39.12,39.19,39.12,39.125,13
20110801|2011-07-15 13:30,15,39.115,39.115,39.105,39.11,4
20110801|2011-07-15 14:00,15,39.02,39.06,39.02,39.06,5
20110801|2011-07-15 14:30,15,39.15,39.15,39.15,39.15,4
20110801|2011-07-15 15:00,15,39.185,39.215,39.185,39.215,2
20110801|2011-07-15 15:30,15,39.23,39.23,39.23,39.23,1
20110801|2011-07-15 16:00,15,39.325,39.325,39.325,39.325,1
20110801|2011-07-17 17:00,18,39.71,39.715,39.71,39.71,4
20110801|2011-07-17 19:00,18,39.79,39.79,39.78,39.78,5
20110801|2011-07-17 19:30,18,39.865,39.865,39.8,39.8,4
20110801|2011-07-17 20:00,18,39.74,39.74,39.74,39.74,2
20110801|2011-07-17 21:00,18,39.67,39.67,39.635,39.635,2
20110801|2011-07-17 21:30,18,39.75,39.75,39.69,39.69,3
20110801|2011-07-17 22:30,18,39.78,39.78,39.78,39.78,1
20110801|2011-07-17 23:30,18,39.955,39.955,39.93,39.93,2
20110801|2011-07-18 00:00,18,39.935,39.94,39.86,39.875,5
20110801|2011-07-18 01:00,18,39.865,39.865,39.865,39.865,1
20110801|2011-07-18 01:30,18,39.82,39.82,39.82,39.82,1
20110801|2011-07-18 02:00,18,39.93,40.035,39.91,39.91,9
20110801|2011-07-18 02:30,18,39.895,40.005,39.895,40.005,2
20110801|2011-07-18 03:00,18,40.005,40.1,40.005,40.1,3
20110801|2011-07-18 03:30,18,40.125,40.13,40.015,40.055,6
20110801|2011-07-18 04:00,18,39.86,39.91,39.86,39.91,4
20110801|2011-07-18 04:30,18,39.975,40.135,39.975,40.095,9
20110801|2011-07-18 05:00,18,40.15,40.245,40.15,40.245,16
20110801|2011-07-18 05:30,18,40.295,40.305,40.18,40.18,9
20110801|2011-07-18 06:00,18,40.305,40.31,40.19,40.24,7
20110801|2011-07-18 06:30,18,40.23,40.355,40.23,40.355,6
20110801|2011-07-18 07:00,18,40.35,40.37,40.08,40.11,15
20110801|2011-07-18 07:30,18,40.15,40.285,39.99,40.245,20
20110801|2011-07-18 08:00,18,40.34,40.34,40.34,40.34,1
20110801|2011-07-18 08:30,18,40.26,40.445,40.26,40.305,14
20110801|2011-07-18 09:00,18,40.34,40.37,40.23,40.35,9
20110801|2011-07-18 09:30,18,40.31,40.515,40.31,40.515,10
20110801|2011-07-18 10:00,18,40.615,40.67,40.6,40.61,16
20110801|2011-07-18 10:30,18,40.54,40.545,40.35,40.35,15
20110801|2011-07-18 11:00,18,40.3,40.41,40.3,40.41,8
20110801|2011-07-18 11:30,18,40.48,40.48,40.235,40.33,20
20110801|2011-07-18 12:00,18,40.335,40.465,40.21,40.225,93
20110801|2011-07-18 12:30,18,40.18,40.19,40.16,40.19,12
20110801|2011-07-18 13:00,18,40.255,40.385,40.255,40.33,34
20110801|2011-07-18 14:00,18,40.26,40.27,40.26,40.27,2
20110801|2011-07-18 14:30,18,40.32,40.32,40.32,40.32,1
20110801|2011-07-18 15:00,18,40.56,40.56,40.5,40.5,2
20110801|2011-07-18 18:00,19,40.545,40.545,40.545,40.545,1
20110801|2011-07-18 19:30,19,40.465,40.465,40.465,40.465,1
20110801|2011-07-18 20:30,19,40.33,40.33,40.33,40.33,1
20110801|2011-07-18 23:00,19,40.375,40.375,40.375,40.375,1
20110801|2011-07-19 00:30,19,40.54,40.575,40.54,40.575,6
20110801|2011-07-19 01:00,19,40.58,40.58,40.45,40.45,4
20110801|2011-07-19 01:30,19,40.525,40.675,40.525,40.675,4
20110801|2011-07-19 02:00,19,40.855,40.855,40.81,40.81,5
20110801|2011-07-19 03:00,19,40.83,40.83,40.65,40.65,5
20110801|2011-07-19 03:30,19,40.625,40.635,40.465,40.5,9
20110801|2011-07-19 04:30,19,40.45,40.455,40.45,40.455,3
20110801|2011-07-19 05:00,19,40.52,40.52,40.405,40.405,2
20110801|2011-07-19 05:30,19,40.47,40.47,40.47,40.47,1
20110801|2011-07-19 06:30,19,40.19,40.2,40,40.12,10
20110801|2011-07-19 07:00,19,40.01,40.215,40.01,40.215,3
20110801|2011-07-19 07:30,19,40.18,40.275,40.18,40.275,6
20110801|2011-07-19 08:00,19,40.32,40.32,40.295,40.295,2
20110801|2011-07-19 08:30,19,40.445,40.445,39.95,40.13,33
20110801|2011-07-19 09:00,19,40.19,40.395,40.19,40.285,6
20110801|2011-07-19 09:30,19,40.205,40.28,40.205,40.265,8
20110801|2011-07-19 10:00,19,40.245,40.31,40.245,40.295,5
20110801|2011-07-19 10:30,19,40.405,40.415,40.23,40.23,14
20110801|2011-07-19 11:00,19,40.3,40.31,40.3,40.31,2
20110801|2011-07-19 11:30,19,40.26,40.26,40.26,40.26,1
20110801|2011-07-19 12:00,19,40.08,40.23,40.08,40.23,6
20110801|2011-07-19 12:30,19,40.04,40.04,39.61,39.655,35
20110801|2011-07-19 13:00,19,39.5,39.5,39.14,39.14,24
20110801|2011-07-19 13:30,19,39.27,39.56,39.27,39.335,25
20110801|2011-07-19 14:00,19,39.315,39.315,38.635,38.78,24
20110801|2011-07-19 14:30,19,38.89,39.08,38.89,38.935,6
20110801|2011-07-19 15:00,19,38.95,38.95,38.95,38.95,1
20110801|2011-07-19 17:30,20,39.33,39.33,39.33,39.33,2
20110801|2011-07-19 19:00,20,39.28,39.28,39.205,39.205,4
20110801|2011-07-19 19:30,20,39.16,39.16,39.15,39.15,2
20110801|2011-07-19 20:00,20,39.245,39.245,39.245,39.245,1
20110801|2011-07-19 21:00,20,39.14,39.14,39.14,39.14,1
20110801|2011-07-19 22:30,20,39.205,39.205,39.205,39.205,1
20110801|2011-07-19 23:30,20,39.3,39.3,39.3,39.3,1
20110801|2011-07-20 00:00,20,39.13,39.13,39.13,39.13,1
20110801|2011-07-20 00:30,20,39.02,39.02,39.02,39.02,1
20110801|2011-07-20 01:00,20,39.11,39.11,39.11,39.11,1
20110801|2011-07-20 01:30,20,39.28,39.28,39.28,39.28,1
20110801|2011-07-20 02:30,20,39.3,39.3,39.3,39.3,1
20110801|2011-07-20 03:30,20,39.22,39.22,38.91,38.915,9
20110801|2011-07-20 04:00,20,38.855,38.855,38.69,38.69,10
20110801|2011-07-20 04:30,20,38.66,38.66,38.615,38.615,31
20110801|2011-07-20 05:00,20,38.515,38.515,38.36,38.45,6
20110801|2011-07-20 05:30,20,38.65,38.655,38.575,38.61,9
20110801|2011-07-20 06:00,20,38.64,38.64,38.64,38.64,1
20110801|2011-07-20 06:30,20,38.8,38.8,38.64,38.65,5
20110801|2011-07-20 07:00,20,38.65,38.78,38.65,38.78,4
20110801|2011-07-20 07:30,20,38.725,38.725,38.38,38.38,11
20110801|2011-07-20 08:00,20,38.555,38.555,38.555,38.555,1
20110801|2011-07-20 08:30,20,38.36,38.6,38.36,38.6,12
20110801|2011-07-20 09:00,20,38.6,38.915,38.585,38.915,22
20110801|2011-07-20 09:30,20,38.86,38.99,38.86,38.91,4
20110801|2011-07-20 10:00,20,39.14,39.515,39.14,39.285,27
20110801|2011-07-20 10:30,20,39.4,39.44,39.355,39.355,6
20110801|2011-07-20 11:00,20,39.435,39.76,39.435,39.725,10
20110801|2011-07-20 11:30,20,39.72,39.76,39.72,39.74,13
20110801|2011-07-20 12:30,20,39.76,39.85,39.695,39.695,7
20110801|2011-07-20 13:00,20,39.755,39.755,39.75,39.75,2
20110801|2011-07-20 13:30,20,39.79,39.79,39.79,39.79,1
20110801|2011-07-20 14:00,20,39.79,39.93,39.79,39.93,3
20110801|2011-07-20 14:30,20,40.04,40.05,39.95,40.05,5
20110801|2011-07-20 15:00,20,40.075,40.1,40.075,40.1,5
20110801|2011-07-20 17:30,21,39.96,39.96,39.96,39.96,3
20110801|2011-07-20 18:00,21,39.995,40.035,39.995,40.035,5
20110801|2011-07-20 19:00,21,39.93,39.93,39.875,39.875,2
20110801|2011-07-20 20:30,21,40.1,40.1,40.1,40.1,1
20110801|2011-07-21 00:30,21,40,40,40,40,1
20110801|2011-07-21 01:00,21,40.22,40.24,40.22,40.24,3
20110801|2011-07-21 02:00,21,40.26,40.26,40.26,40.26,1
20110801|2011-07-21 02:30,21,40,40,39.515,39.515,5
20110801|2011-07-21 03:30,21,39.515,39.515,39.455,39.455,11
20110801|2011-07-21 04:00,21,39.67,39.67,39.67,39.67,1
20110801|2011-07-21 04:30,21,39.84,39.84,39.84,39.84,1
20110801|2011-07-21 05:00,21,39.72,39.73,39.72,39.73,5
20110801|2011-07-21 05:30,21,39.7,39.735,39.7,39.735,9
20110801|2011-07-21 07:00,21,39.535,39.64,39.535,39.635,5
20110801|2011-07-21 07:30,21,39.95,39.965,39.95,39.965,4
20110801|2011-07-21 08:00,21,39.825,39.89,39.825,39.89,3
20110801|2011-07-21 08:30,21,39.925,40.05,39.84,39.96,15
20110801|2011-07-21 09:00,21,39.995,39.995,39.59,39.65,21
20110801|2011-07-21 09:30,21,39.705,39.705,39.705,39.705,5
20110801|2011-07-21 10:00,21,39.935,39.95,39.845,39.845,13
20110801|2011-07-21 10:30,21,39.57,39.63,39.51,39.625,11
20110801|2011-07-21 11:00,21,39.75,39.75,39.61,39.61,4
20110801|2011-07-21 11:30,21,39.69,39.69,39.09,39.37,53
20110801|2011-07-21 12:00,21,39.38,39.38,38.88,39.045,34
20110801|2011-07-21 12:30,21,39.125,39.145,38.985,39.115,9
20110801|2011-07-21 13:00,21,39.12,39.265,39.11,39.14,11
20110801|2011-07-21 13:30,21,39.16,39.16,39.06,39.06,3
20110801|2011-07-21 14:30,21,39.34,39.34,39.295,39.295,5
20110801|2011-07-21 17:00,22,39.305,39.32,39.305,39.32,3
20110801|2011-07-21 18:00,22,39.42,39.425,39.42,39.425,2
20110801|2011-07-21 19:30,22,39.305,39.305,39.285,39.285,3
20110801|2011-07-21 20:00,22,39.25,39.25,39.25,39.25,3
20110801|2011-07-21 21:30,22,39.28,39.28,39.28,39.28,4
20110801|2011-07-22 00:00,22,39.14,39.14,39.14,39.14,2
20110801|2011-07-22 02:30,22,38.925,38.925,38.91,38.91,4
20110801|2011-07-22 03:00,22,38.955,38.955,38.94,38.94,2
20110801|2011-07-22 03:30,22,39,39.15,39,39.09,8
20110801|2011-07-22 04:00,22,39.06,39.06,38.99,38.99,3
20110801|2011-07-22 04:30,22,39.09,39.325,39.09,39.295,7
20110801|2011-07-22 05:00,22,39.365,39.39,39.34,39.34,5
20110801|2011-07-22 05:30,22,39.55,39.645,39.525,39.625,15
20110801|2011-07-22 06:00,22,39.74,39.745,39.59,39.59,6
20110801|2011-07-22 06:30,22,39.7,39.7,39.66,39.66,4
20110801|2011-07-22 07:00,22,39.75,39.86,39.75,39.86,8
20110801|2011-07-22 07:30,22,39.86,39.94,39.8,39.84,19
20110801|2011-07-22 08:00,22,39.95,39.95,39.83,39.83,7
20110801|2011-07-22 08:30,22,39.855,39.98,39.815,39.97,14
20110801|2011-07-22 09:00,22,40.09,40.16,40.09,40.16,8
20110801|2011-07-22 09:30,22,40.25,40.25,40.195,40.195,2
20110801|2011-07-22 10:00,22,40.24,40.24,39.86,40.025,14
20110801|2011-07-22 10:30,22,40.05,40.115,40.05,40.115,2
20110801|2011-07-22 11:30,22,40.075,40.075,39.995,39.995,12
20110801|2011-07-22 12:00,22,40.035,40.115,40.035,40.115,4
20110801|2011-07-22 12:30,22,40.155,40.23,40.155,40.23,9
20110801|2011-07-22 13:00,22,40.21,40.21,40.075,40.075,4
20110801|2011-07-22 13:30,22,40.145,40.15,40.135,40.135,6
20110801|2011-07-22 14:00,22,40.15,40.15,40.15,40.15,1
20110801|2011-07-22 14:30,22,40.09,40.09,40.09,40.09,1
20110801|2011-07-22 15:00,22,40.09,40.09,40.07,40.07,7
20110801|2011-07-22 15:30,22,40.075,40.095,40.07,40.095,7
20110801|2011-07-24 17:00,25,40.485,40.485,40.365,40.42,11
20110801|2011-07-24 17:30,25,40.485,40.57,40.48,40.57,7
20110801|2011-07-24 18:00,25,40.565,40.565,40.495,40.495,2
20110801|2011-07-24 18:30,25,40.44,40.44,40.435,40.435,5
20110801|2011-07-24 19:00,25,40.54,40.54,40.38,40.385,8
20110801|2011-07-24 20:00,25,40.42,40.42,40.1,40.31,17
20110801|2011-07-24 20:30,25,40.29,40.29,40.29,40.29,1
20110801|2011-07-24 21:00,25,40.38,40.38,40.38,40.38,1
20110801|2011-07-24 23:30,25,40.51,40.51,40.51,40.51,1
20110801|2011-07-25 00:00,25,40.63,40.63,40.63,40.63,1
20110801|2011-07-25 01:00,25,40.64,40.65,40.635,40.64,4
20110801|2011-07-25 02:00,25,40.685,40.685,40.59,40.59,4
20110801|2011-07-25 02:30,25,40.58,40.58,40.51,40.51,3
20110801|2011-07-25 03:30,25,40.715,40.72,40.705,40.705,4
20110801|2011-07-25 04:00,25,40.935,41,40.915,40.915,8
20110801|2011-07-25 04:30,25,40.875,41.045,40.875,41.045,3
20110801|2011-07-25 05:00,25,40.97,40.97,40.915,40.915,5
20110801|2011-07-25 05:30,25,40.84,40.87,40.84,40.87,7
20110801|2011-07-25 06:00,25,40.635,40.755,40.605,40.755,7
20110801|2011-07-25 07:00,25,40.91,40.91,40.25,40.42,21
20110801|2011-07-25 07:30,25,40.25,40.62,40.25,40.555,11
20110801|2011-07-25 08:00,25,40.535,40.575,40.535,40.575,2
20110801|2011-07-25 08:30,25,40.585,40.585,40.435,40.515,5
20110801|2011-07-25 09:00,25,40.495,40.62,40.495,40.62,13
20110801|2011-07-25 09:30,25,40.455,40.455,40.195,40.195,5
20110801|2011-07-25 10:30,25,40.415,40.43,40.41,40.43,8
20110801|2011-07-25 11:00,25,40.34,40.345,39.905,39.995,22
20110801|2011-07-25 11:30,25,40.095,40.165,40.095,40.12,5
20110801|2011-07-25 12:00,25,40.155,40.355,40.13,40.355,4
20110801|2011-07-25 12:30,25,40.325,40.42,40.325,40.415,7
20110801|2011-07-25 13:00,25,40.42,40.42,40.42,40.42,1
20110801|2011-07-25 13:30,25,40.41,40.41,40.41,40.41,1
20110801|2011-07-25 14:00,25,40.355,40.355,40.325,40.325,3
20110801|2011-07-25 14:30,25,40.3,40.35,40.3,40.325,12
20110801|2011-07-25 15:00,25,40.325,40.33,40.315,40.33,6
20110801|2011-07-25 15:30,25,40.35,40.35,40.35,40.35,1
20110801|2011-07-25 17:30,26,40.43,40.43,40.43,40.43,5
20110801|2011-07-25 18:30,26,40.34,40.34,40.34,40.34,2
20110801|2011-07-25 19:30,26,40.22,40.22,40.175,40.175,4
20110801|2011-07-25 20:00,26,40.18,40.18,40.18,40.18,1
20110801|2011-07-25 20:30,26,40.235,40.235,40.23,40.23,3
20110801|2011-07-25 23:00,26,40.415,40.415,40.415,40.415,1
20110801|2011-07-25 23:30,26,40.48,40.515,40.48,40.515,2
20110801|2011-07-26 00:30,26,40.385,40.41,40.385,40.405,3
20110801|2011-07-26 01:00,26,40.46,40.46,40.46,40.46,1
20110801|2011-07-26 01:30,26,40.5,40.535,40.5,40.535,5
20110801|2011-07-26 02:00,26,40.49,40.49,40.49,40.49,3
20110801|2011-07-26 02:30,26,40.305,40.305,40.28,40.28,3
20110801|2011-07-26 03:30,26,40.32,40.32,40.32,40.32,5
20110801|2011-07-26 05:00,26,40.51,40.515,40.47,40.47,8
20110801|2011-07-26 05:30,26,40.46,40.46,40.4,40.4,5
20110801|2011-07-26 07:30,26,40.475,40.51,40.425,40.425,23
20110801|2011-07-26 08:00,26,40.525,40.525,40.415,40.415,3
20110801|2011-07-26 08:30,26,40.335,40.375,40.265,40.375,7
20110801|2011-07-26 09:00,26,40.415,40.415,40.13,40.195,9
20110801|2011-07-26 09:30,26,40.135,40.135,40.03,40.115,5
20110801|2011-07-26 10:00,26,40.39,40.635,40.39,40.625,13
20110801|2011-07-26 10:30,26,40.5,40.5,40.5,40.5,1
20110801|2011-07-26 11:00,26,40.545,40.545,40.545,40.545,1
20110801|2011-07-26 11:30,26,40.6,40.6,40.43,40.52,7
20110801|2011-07-26 12:00,26,40.5,40.81,40.5,40.81,6
20110801|2011-07-26 12:30,26,40.765,40.8,40.765,40.79,4
20110801|2011-07-26 13:00,26,40.915,40.915,40.87,40.87,2
20110801|2011-07-26 14:00,26,40.87,40.95,40.87,40.9,6
20110801|2011-07-26 14:30,26,40.9,40.94,40.9,40.94,7
20110801|2011-07-26 15:00,26,40.96,40.96,40.925,40.925,7
20110801|2011-07-26 19:00,27,40.81,40.96,40.81,40.96,5
20110801|2011-07-26 20:30,27,40.89,40.89,40.89,40.89,1
20110801|2011-07-26 23:30,27,40.9,40.9,40.9,40.9,1
20110801|2011-07-27 00:30,27,41.05,41.05,40.99,40.99,5
20110801|2011-07-27 01:30,27,40.91,40.91,40.9,40.9,2
20110801|2011-07-27 02:00,27,41.185,41.185,41.185,41.185,1
20110801|2011-07-27 02:30,27,41.165,41.165,41.115,41.115,2
20110801|2011-07-27 03:00,27,41.12,41.12,41.12,41.12,2
20110801|2011-07-27 03:30,27,41.13,41.13,41.1,41.11,5
20110801|2011-07-27 05:00,27,40.9,40.9,40.9,40.9,10
20110801|2011-07-27 05:30,27,40.815,40.815,40.75,40.75,8
20110801|2011-07-27 07:00,27,40.965,40.965,40.955,40.955,8
20110801|2011-07-27 07:30,27,41.06,41.09,41.06,41.09,13
20110801|2011-07-27 08:00,27,41.14,41.45,41.14,41.275,12
20110801|2011-07-27 08:30,27,41.31,41.31,41.26,41.26,16
20110801|2011-07-27 09:30,27,40.6,40.6,40.6,40.6,1
20110801|2011-07-27 10:00,27,40.87,40.87,40.87,40.87,1
20110801|2011-07-27 11:00,27,41,41,41,41,1
20110801|2011-07-27 12:00,27,40.57,40.58,40.57,40.58,3
20110801|2011-07-27 13:30,27,40.235,40.235,40.235,40.235,1
20110801|2011-07-27 15:30,27,40.295,40.295,40.28,40.295,3
20110801|2011-07-28 00:30,28,40.395,40.395,40.395,40.395,1
20110801|2011-07-28 01:00,28,40.36,40.36,40.36,40.36,2
20110801|2011-07-28 04:30,28,40.3,40.3,40.3,40.3,1
20110801|2011-07-28 05:00,28,40.06,40.06,40.06,40.06,1
20110801|2011-07-28 05:30,28,40.16,40.16,40.16,40.16,1
20110801|2011-07-28 06:30,28,40.255,40.255,40.255,40.255,1
20110801|2011-07-28 07:30,28,40.055,40.055,40.055,40.055,1
20110801|2011-07-28 08:00,28,40.12,40.12,40.12,40.12,4
20110801|2011-07-28 08:30,28,39.74,39.865,39.74,39.82,21
20110801|2011-07-28 09:00,28,39.75,39.75,39.57,39.63,4
20110801|2011-07-28 10:00,28,39.53,39.53,39.435,39.435,3
20110801|2011-07-28 11:00,28,39.65,39.68,39.65,39.68,2
20110801|2011-07-28 11:30,28,39.825,39.825,39.77,39.77,2
20110801|2011-07-29 02:00,29,39.445,39.445,39.445,39.445,1
20110801|2011-07-29 02:30,29,39.52,39.52,39.52,39.52,1
20110801|2011-07-29 03:00,29,39.545,39.545,39.51,39.51,3
20110801|2011-07-29 03:30,29,39.475,39.475,39.475,39.475,1
20110801|2011-07-29 07:00,29,39.655,39.655,39.63,39.63,6
20110801|2011-07-29 07:30,29,40.07,40.085,40.07,40.085,4
20110801|2011-07-29 08:00,29,40.22,40.225,40.13,40.13,8
20110801|2011-07-29 08:30,29,40.38,40.38,40.135,40.135,6
20110801|2011-07-29 10:00,29,39.98,40.015,39.87,39.87,5
20110801|2011-07-29 10:30,29,39.945,39.945,39.915,39.915,2
20110801|2011-07-29 11:30,29,39.825,39.825,39.825,39.825,1
20110801|2011-07-29 14:00,29,39.96,39.97,39.96,39.97,2
20110801|2011-07-29 14:30,29,39.91,39.91,39.9,39.91,4
20110801|2011-07-31 17:00,1,39.625,39.625,39.625,39.625,1
20110801|2011-08-01 01:00,1,39.405,39.405,39.4,39.4,3
20110801|2011-08-01 03:00,1,39.585,39.585,39.585,39.585,5
20110801|2011-08-01 05:30,1,39.48,39.495,39.48,39.495,4
20110801|2011-08-01 08:30,1,39.2,39.2,39.2,39.2,1
20110801|2011-08-01 09:30,1,39.82,39.82,39.82,39.82,3
20110801|2011-08-01 11:30,1,39.65,39.65,39.65,39.65,1
20110801|2011-08-01 14:30,1,39.175,39.305,39.17,39.305,4
20110801|2011-08-02 05:00,2,39.71,39.71,39.71,39.71,1
20110801|2011-08-02 07:30,2,40.29,40.29,40.17,40.17,2
20110801|2011-08-02 08:00,2,40.3,40.3,40.3,40.3,1
20110801|2011-08-02 08:30,2,40.09,40.09,39.865,40.01,4
20110801|2011-08-02 09:00,2,40.13,40.13,40.13,40.13,2
20110801|2011-08-02 10:00,2,40.15,40.15,40.15,40.15,1
20110801|2011-08-02 11:00,2,39.995,39.995,39.995,39.995,1
20110801|2011-08-02 11:30,2,40.21,40.23,40.2,40.2,3
20110801|2011-08-02 13:00,2,40.205,40.205,40.205,40.205,1
20110801|2011-08-02 14:30,2,40.585,40.87,40.585,40.8,3
20110801|2011-08-03 01:30,3,41.31,41.31,41.31,41.31,1
20110801|2011-08-03 06:30,3,41.08,41.08,41.08,41.08,1
20110801|2011-08-03 09:00,3,41.655,41.655,41.655,41.655,1
20110801|2011-08-03 11:00,3,41.685,41.895,41.63,41.895,7
20110801|2011-08-03 11:30,3,41.9,41.905,41.735,41.735,7
20110801|2011-08-03 12:00,3,41.755,41.755,41.675,41.675,4
20110801|2011-08-03 12:30,3,41.4,41.465,41.4,41.465,2
20110801|2011-08-03 13:00,3,41.58,41.58,41.58,41.58,1
20110801|2011-08-03 13:30,3,41.78,41.785,41.77,41.77,9
20110801|2011-08-03 14:00,3,41.71,41.71,41.705,41.705,2
20110801|2011-08-03 14:30,3,41.815,41.82,41.53,41.53,4
20110801|2011-08-03 15:00,3,41.71,41.71,41.71,41.71,3
20110801|2011-08-03 15:30,3,41.68,41.68,41.68,41.68,1
20110801|2011-08-04 01:30,4,41.62,41.62,41.62,41.62,1
20110801|2011-08-04 02:00,4,41.835,41.87,41.835,41.87,2
20110801|2011-08-04 03:00,4,41.63,41.65,41.63,41.65,2
20110801|2011-08-04 03:30,4,41.6,41.635,41.6,41.635,2
20110801|2011-08-04 04:00,4,41.735,41.735,41.735,41.735,2
20110801|2011-08-04 04:30,4,41.57,41.57,41.45,41.45,3
20110801|2011-08-04 06:00,4,41.72,41.72,41.72,41.72,2
20110801|2011-08-04 06:30,4,41.76,41.76,41.76,41.76,1
20110801|2011-08-04 07:30,4,41.6,42.115,41.6,41.89,10
20110801|2011-08-04 08:30,4,42.01,42.2,42.01,42.2,4
20110801|2011-08-04 09:00,4,41.9,41.9,41.9,41.9,4
20110801|2011-08-04 09:30,4,42,42.13,42,42.13,8
20110801|2011-08-04 10:30,4,41.48,41.505,40.74,40.74,12
20110801|2011-08-04 11:00,4,39.96,39.96,39.96,39.96,1
20110801|2011-08-04 11:30,4,39.36,39.36,39.36,39.36,2
20110801|2011-08-04 12:30,4,39.13,39.13,39.13,39.13,1
20110801|2011-08-04 13:00,4,38.985,38.985,38.985,38.985,1
20110801|2011-08-04 17:30,5,38.92,38.92,38.92,38.92,1
20110801|2011-08-04 20:30,5,39.33,39.33,39.33,39.33,1
20110801|2011-08-04 21:00,5,39.315,39.315,39.305,39.305,2
20110801|2011-08-04 21:30,5,39.275,39.275,39.275,39.275,1
20110801|2011-08-05 03:00,5,39.46,39.46,39.46,39.46,1
20110801|2011-08-05 07:30,5,39.25,39.25,39.065,39.065,2
20110801|2011-08-05 08:00,5,38.63,39.41,38.63,39.41,3
20110801|2011-08-05 10:00,5,38.735,38.735,38.73,38.73,2
20110801|2011-08-05 12:00,5,38.285,38.285,38.285,38.285,1
20110801|2011-08-05 12:30,5,38.02,38.02,38.02,38.02,1
20110801|2011-08-05 13:00,5,37.79,37.895,37.79,37.895,2
20110801|2011-08-05 13:30,5,38.145,38.15,38.145,38.145,3
20110801|2011-08-05 14:30,5,38.205,38.205,38.205,38.205,1
20110801|2011-08-05 15:00,5,38.305,38.305,38.305,38.305,1
20110801|2011-08-07 17:00,8,39.08,39.08,39.08,39.08,1
20110801|2011-08-07 17:30,8,38.98,38.98,38.98,38.98,1
20110801|2011-08-07 18:00,8,38.935,38.935,38.935,38.935,1
20110801|2011-08-07 20:00,8,40.215,40.215,40.215,40.215,1
20110801|2011-08-08 02:30,8,39.875,39.875,39.72,39.72,2
20110801|2011-08-08 04:00,8,39.86,39.86,39.86,39.86,1
20110801|2011-08-08 05:30,8,39.865,39.865,39.865,39.865,1
20110801|2011-08-08 07:00,8,39.795,39.795,39.795,39.795,1
20110801|2011-08-08 07:30,8,39.49,39.49,39.49,39.49,1
20110801|2011-08-08 08:00,8,39.21,39.21,39.21,39.21,1
20110801|2011-08-08 09:00,8,39.2,39.2,39.2,39.2,1
20110801|2011-08-08 09:30,8,38.85,38.85,38.85,38.85,1
20110801|2011-08-08 10:30,8,39.39,39.515,39.39,39.515,3
20110801|2011-08-08 14:00,8,38.905,38.905,38.905,38.905,1
20110801|2011-08-08 20:00,9,38.865,38.865,38.865,38.865,1
20110801|2011-08-08 20:30,9,38.84,38.84,38.84,38.84,1
20110801|2011-08-09 02:00,9,38.615,38.615,38.605,38.605,2
20110801|2011-08-09 05:30,9,38.565,38.565,38.565,38.565,2
20110801|2011-08-09 06:30,9,38.175,38.175,38.175,38.175,1
20110801|2011-08-09 07:00,9,37.87,37.87,37.87,37.87,1
20110801|2011-08-09 09:30,9,37.8,37.8,37.8,37.8,1
20110801|2011-08-09 10:30,9,37.85,37.85,37.85,37.85,2
20110801|2011-08-09 11:30,9,38.01,38.01,37.92,37.92,2
20110801|2011-08-09 14:30,9,37.215,37.325,37.215,37.325,3
20110801|2011-08-09 15:00,9,37.63,37.63,37.63,37.63,1
20110801|2011-08-09 20:30,10,38.3,38.3,38.3,38.3,1
20110801|2011-08-10 02:30,10,38.095,38.185,38.095,38.185,2
20110801|2011-08-10 07:30,10,38.49,38.5,38.4,38.42,4
20110801|2011-08-10 12:00,10,39.19,39.19,39.19,39.19,1
20110801|2011-08-10 13:00,10,38.98,38.98,38.98,38.98,1
20110801|2011-08-10 14:00,10,39.225,39.225,39.225,39.225,1
20110801|2011-08-10 14:30,10,39.38,39.38,39.38,39.38,1
20110801|2011-08-11 09:30,11,38.225,38.235,38.225,38.235,4
20110801|2011-08-11 11:00,11,38.795,38.795,38.795,38.795,3
20110801|2011-08-11 13:30,11,38.675,38.675,38.675,38.675,1
20110801|2011-08-11 14:00,11,38.665,38.86,38.665,38.81,12
20110801|2011-08-12 07:30,12,38.57,38.57,38.57,38.57,1
20110801|2011-08-12 09:00,12,38.73,38.73,38.73,38.73,1
20110801|2011-08-15 09:30,15,39.47,39.47,39.47,39.47,1
20110801|2011-08-15 17:00,16,39.775,39.85,39.76,39.85,17
20110801|2011-08-15 17:30,16,39.83,39.83,39.77,39.785,11
20110801|2011-08-15 18:00,16,39.785,39.785,39.66,39.66,18
20110801|2011-08-15 19:00,16,39.725,39.725,39.63,39.685,13
20110801|2011-08-15 19:30,16,39.615,39.615,39.615,39.615,2
20110801|2011-08-16 02:30,16,39.56,39.56,39.56,39.56,4
20110801|2011-08-16 03:00,16,39.46,39.46,39.46,39.46,6
20110801|2011-08-16 04:00,16,39.36,39.36,39.36,39.36,6
20110801|2011-08-16 08:30,16,39.6,39.6,39.565,39.575,13
20110801|2011-08-16 09:00,16,40.08,40.08,40.08,40.08,1
20110801|2011-08-16 14:00,16,39.99,39.99,39.99,39.99,1
20110801|2011-08-16 19:30,17,39.845,39.845,39.845,39.845,1
20110801|2011-08-17 12:30,17,40.305,40.305,40.305,40.305,1
20110801|2011-08-19 08:00,19,42.195,42.195,42.195,42.195,1
20110801|2011-08-19 08:30,19,42.075,42.075,42.075,42.075,1
20110801|2011-08-21 20:00,22,43.655,43.67,43.655,43.67,5
20110801|2011-08-21 23:30,22,43.675,43.675,43.675,43.675,5
20110801|2011-08-22 01:30,22,43.855,43.855,43.855,43.855,1
20110801|2011-08-22 03:00,22,43.735,43.735,43.735,43.735,1
20110801|2011-08-22 07:00,22,42.95,42.95,42.95,42.95,2
20110801|2011-08-22 09:30,22,43.8,43.8,43.8,43.8,1
20110801|2011-08-22 17:00,23,43.955,43.985,43.92,43.92,9
20110801|2011-08-22 17:30,23,43.925,44.15,43.91,44.135,12
20110801|2011-08-22 19:00,23,43.895,43.915,43.89,43.915,7
20110801|2011-08-23 08:00,23,42.93,42.93,42.855,42.855,2
20110801|2011-08-23 08:30,23,42.83,43.055,42.83,43.055,9
20110801|2011-08-23 09:00,23,43.13,43.33,43.13,43.33,21
20110801|2011-08-23 11:30,23,42.295,42.295,42.29,42.29,3
20110801|2011-08-23 15:30,23,41.975,41.975,41.975,41.975,1
20110801|2011-08-24 07:30,24,41.295,41.295,41.135,41.14,15
20110801|2011-08-24 08:00,24,41.44,41.445,41.24,41.24,13
20110801|2011-08-24 08:30,24,40.995,40.995,40.995,40.995,1
20110901|2011-03-09 04:00,9,36.25,36.25,36.25,36.25,10
20110901|2011-03-09 07:00,9,36.23,36.365,36.23,36.365,12
20110901|2011-03-09 08:00,9,36.445,36.45,36.445,36.45,4
20110901|2011-03-09 08:30,9,36.27,36.28,36.095,36.095,4
20110901|2011-03-09 09:00,9,36.225,36.225,36.225,36.225,6
20110901|2011-03-09 10:00,9,35.795,35.795,35.795,35.795,1
20110901|2011-03-09 10:30,9,35.68,35.81,35.68,35.81,2
20110901|2011-03-09 11:00,9,35.98,35.98,35.98,35.98,10
20110901|2011-03-09 11:30,9,35.88,35.88,35.88,35.88,6
20110901|2011-03-09 12:30,9,36.25,36.25,36.25,36.25,10
20110901|2011-03-09 18:30,10,35.955,35.955,35.955,35.955,1
20110901|2011-03-09 22:00,10,36.005,36.005,36.005,36.005,1
20110901|2011-03-10 00:30,10,36.17,36.17,36.17,36.17,1
20110901|2011-03-10 04:00,10,35.69,35.705,35.68,35.705,15
20110901|2011-03-10 04:30,10,35.74,35.74,35.74,35.74,1
20110901|2011-03-10 05:30,10,35.4,35.4,35.37,35.37,11
20110901|2011-03-10 06:00,10,35.17,35.17,35.17,35.17,3
20110901|2011-03-10 06:30,10,35.35,35.35,35.24,35.24,2
20110901|2011-03-10 07:00,10,35.28,35.28,35.28,35.28,2
20110901|2011-03-10 07:30,10,35.445,35.445,35.375,35.375,3
20110901|2011-03-10 08:30,10,35.15,35.15,35.15,35.15,6
20110901|2011-03-10 11:00,10,34.87,34.9,34.87,34.9,2
20110901|2011-03-10 12:00,10,35.09,35.25,35.09,35.25,3
20110901|2011-03-10 12:30,10,35.25,35.25,35.25,35.25,1
20110901|2011-03-10 13:30,10,35.275,35.275,35.255,35.255,10
20110901|2011-03-10 14:00,10,35.305,35.305,35.305,35.305,1
20110901|2011-03-10 18:30,11,35.365,35.365,35.365,35.365,4
20110901|2011-03-10 21:30,11,35.355,35.355,35.355,35.355,1
20110901|2011-03-11 01:00,11,35.175,35.175,35.175,35.175,1
20110901|2011-03-11 04:00,11,34.485,34.485,34.465,34.465,4
20110901|2011-03-11 05:00,11,34.235,34.235,34.235,34.235,2
20110901|2011-03-11 06:00,11,34.09,34.105,34.09,34.1,5
20110901|2011-03-11 06:30,11,34.45,34.45,34.45,34.45,1
20110901|2011-03-11 07:00,11,34.55,34.6,34.55,34.6,2
20110901|2011-03-11 08:30,11,34.5,34.5,34.5,34.5,1
20110901|2011-03-11 09:30,11,34.945,34.945,34.945,34.945,1
20110901|2011-03-11 11:00,11,35.795,35.84,35.795,35.84,5
20110901|2011-03-11 11:30,11,35.9,35.99,35.885,35.895,21
20110901|2011-03-11 12:00,11,35.92,35.96,35.92,35.94,6
20110901|2011-03-11 13:00,11,35.96,36.04,35.96,36.04,3
20110901|2011-03-11 15:30,11,35.91,35.91,35.91,35.91,1
20110901|2011-03-13 17:00,14,35.83,35.83,35.83,35.83,1
20110901|2011-03-13 19:00,14,36.33,36.33,36.33,36.33,1
20110901|2011-03-13 19:30,14,36.4,36.4,36.4,36.4,1
20110901|2011-03-13 21:00,14,35.83,35.83,35.83,35.83,1
20110901|2011-03-14 01:30,14,35.8,35.8,35.8,35.8,1
20110901|2011-03-14 02:30,14,35.95,35.95,35.88,35.88,6
20110901|2011-03-14 03:00,14,36.065,36.065,36.065,36.065,4
20110901|2011-03-14 07:30,14,35.9,35.9,35.9,35.9,1
20110901|2011-03-14 08:00,14,35.91,35.91,35.91,35.91,1
20110901|2011-03-14 08:30,14,36.095,36.1,36.095,36.1,2
20110901|2011-03-14 09:30,14,35.91,35.91,35.9,35.9,11
20110901|2011-03-14 10:00,14,35.705,35.705,35.705,35.705,1
20110901|2011-03-14 10:30,14,35.99,36.04,35.97,36.01,7
20110901|2011-03-14 11:00,14,35.96,35.96,35.96,35.96,1
20110901|2011-03-14 12:30,14,35.865,35.935,35.865,35.935,3
20110901|2011-03-14 21:30,15,35.72,35.72,35.72,35.72,1
20110901|2011-03-15 00:00,15,35.03,35.03,35.03,35.03,2
20110901|2011-03-15 04:00,15,35,35,35,35,1
20110901|2011-03-15 04:30,15,34.83,34.83,34.83,34.83,1
20110901|2011-03-15 06:30,15,34.575,34.585,34.575,34.585,10
20110901|2011-03-15 07:00,15,34.08,34.08,34.08,34.08,1
20110901|2011-03-15 07:30,15,34.04,34.04,34.04,34.04,2
20110901|2011-03-15 08:00,15,34.11,34.115,34.11,34.115,17
20110901|2011-03-15 08:30,15,34.13,34.13,34.13,34.13,2
20110901|2011-03-15 09:00,15,34.315,34.315,34.16,34.275,5
20110901|2011-03-15 09:30,15,34.37,34.395,34.37,34.395,2
20110901|2011-03-15 10:00,15,34.78,34.78,34.635,34.635,27
20110901|2011-03-15 12:00,15,34.18,34.205,34.12,34.205,20
20110901|2011-03-15 13:00,15,34.35,34.35,34.35,34.35,1
20110901|2011-03-15 15:30,15,34.2,34.2,34.2,34.2,1
20110901|2011-03-15 17:30,16,34.305,34.305,34.305,34.305,1
20110901|2011-03-15 22:00,16,34.08,34.08,34.08,34.08,1
20110901|2011-03-16 02:00,16,34.445,34.445,34.445,34.445,1
20110901|2011-03-16 04:00,16,34.42,34.42,34.42,34.42,1
20110901|2011-03-16 05:00,16,34.26,34.31,34.26,34.305,10
20110901|2011-03-16 07:00,16,34.73,34.78,34.7,34.78,3
20110901|2011-03-16 07:30,16,34.64,34.695,34.64,34.64,51
20110901|2011-03-16 08:30,16,34.7,34.7,34.7,34.7,1
20110901|2011-03-16 10:00,16,34.785,34.815,34.7,34.815,3
20110901|2011-03-16 12:00,16,34.65,34.65,34.435,34.435,4
20110901|2011-03-16 12:30,16,34.455,34.455,34.45,34.45,10
20110901|2011-03-16 13:00,16,34.29,34.29,33.98,34,56
20110901|2011-03-16 14:00,16,34.09,34.225,34.09,34.225,5
20110901|2011-03-16 17:00,17,33.85,33.91,33.85,33.91,11
20110901|2011-03-16 22:00,17,33.83,33.83,33.83,33.83,1
20110901|2011-03-17 03:00,17,34.195,34.195,34.195,34.195,1
20110901|2011-03-17 06:00,17,34.355,34.355,34.355,34.355,1
20110901|2011-03-17 06:30,17,34.38,34.38,34.38,34.38,1
20110901|2011-03-17 07:00,17,34.53,34.53,34.53,34.53,1
20110901|2011-03-17 07:30,17,34.3,34.49,34.3,34.45,4
20110901|2011-03-17 08:30,17,34.265,34.265,34.225,34.225,2
20110901|2011-03-17 09:30,17,34.525,34.58,34.525,34.58,3
20110901|2011-03-17 10:00,17,34.585,34.585,34.585,34.585,1
20110901|2011-03-17 10:30,17,34.205,34.285,34.195,34.285,5
20110901|2011-03-17 12:00,17,34.275,34.275,34.275,34.275,2
20110901|2011-03-17 20:00,18,34.605,34.605,34.605,34.605,1
20110901|2011-03-18 02:00,18,34.93,34.93,34.93,34.93,1
20110901|2011-03-18 06:30,18,35.02,35.03,35.02,35.03,4
20110901|2011-03-18 07:00,18,35.15,35.295,35.12,35.295,5
20110901|2011-03-18 07:30,18,35.41,35.41,35.02,35.09,13
20110901|2011-03-18 08:00,18,35.015,35.015,34.85,34.92,6
20110901|2011-03-18 08:30,18,34.96,35.02,34.96,35.02,2
20110901|2011-03-18 09:00,18,35.19,35.25,35.19,35.25,2
20110901|2011-03-18 09:30,18,35.13,35.13,35.13,35.13,1
20110901|2011-03-18 10:00,18,35.08,35.08,35.08,35.08,2
20110901|2011-03-18 11:00,18,35.115,35.115,35.115,35.115,1
20110901|2011-03-18 12:00,18,35.07,35.09,35.07,35.075,4
20110901|2011-03-18 14:30,18,35.125,35.125,35.125,35.125,1
20110901|2011-03-20 17:00,21,35.39,35.75,35.39,35.71,4
20110901|2011-03-20 17:30,21,35.75,35.75,35.685,35.685,2
20110901|2011-03-20 18:30,21,35.76,35.76,35.71,35.71,2
20110901|2011-03-20 19:00,21,35.76,35.76,35.76,35.76,1
20110901|2011-03-20 21:00,21,35.98,35.985,35.98,35.985,4
20110901|2011-03-20 21:30,21,35.9,35.9,35.88,35.88,3
20110901|2011-03-20 22:00,21,35.87,35.87,35.85,35.85,2
20110901|2011-03-20 23:00,21,35.835,35.835,35.835,35.835,1
20110901|2011-03-20 23:30,21,35.73,35.73,35.73,35.73,1
20110901|2011-03-21 02:30,21,35.88,35.88,35.88,35.88,1
20110901|2011-03-21 04:30,21,35.775,35.775,35.775,35.775,1
20110901|2011-03-21 06:00,21,35.89,35.89,35.89,35.89,1
20110901|2011-03-21 06:30,21,36.07,36.07,36.07,36.07,2
20110901|2011-03-21 07:00,21,36.18,36.18,36.15,36.15,2
20110901|2011-03-21 07:30,21,36.03,36.03,36,36,4
20110901|2011-03-21 08:00,21,35.99,35.99,35.85,35.85,3
20110901|2011-03-21 08:30,21,35.81,35.81,35.81,35.81,1
20110901|2011-03-21 09:00,21,36.02,36.02,35.89,35.89,4
20110901|2011-03-21 09:30,21,35.9,35.9,35.9,35.9,1
20110901|2011-03-21 10:00,21,36.17,36.17,36.1,36.13,57
20110901|2011-03-21 11:00,21,36.06,36.06,36.06,36.06,1
20110901|2011-03-21 12:00,21,36.025,36.035,36.015,36.035,7
20110901|2011-03-21 12:30,21,36.02,36.025,36.02,36.025,2
20110901|2011-03-21 14:30,21,36.22,36.22,36.18,36.18,2
20110901|2011-03-21 15:00,21,36.15,36.15,36.15,36.15,1
20110901|2011-03-21 20:30,22,36.34,36.365,36.34,36.365,2
20110901|2011-03-21 21:00,22,36.305,36.305,36.305,36.305,1
20110901|2011-03-21 22:00,22,36.335,36.335,36.28,36.28,3
20110901|2011-03-21 22:30,22,36.26,36.26,36.26,36.26,1
20110901|2011-03-22 06:30,22,36.105,36.105,36.105,36.105,1
20110901|2011-03-22 07:00,22,35.99,35.99,35.955,35.955,2
20110901|2011-03-22 08:00,22,35.865,35.88,35.86,35.88,4
20110901|2011-03-22 08:30,22,36.065,36.07,36.065,36.07,2
20110901|2011-03-22 09:00,22,36.2,36.27,36.2,36.27,7
20110901|2011-03-22 09:30,22,36.355,36.435,36.355,36.435,97
20110901|2011-03-22 10:00,22,36.33,36.33,36.33,36.33,1
20110901|2011-03-22 11:00,22,36.39,36.39,36.39,36.39,1
20110901|2011-03-22 11:30,22,36.435,36.44,36.435,36.44,2
20110901|2011-03-22 12:00,22,36.255,36.255,36.255,36.255,7
20110901|2011-03-22 12:30,22,36.34,36.34,36.34,36.34,1
20110901|2011-03-22 13:00,22,36.31,36.31,36.31,36.31,1
20110901|2011-03-22 15:30,22,36.405,36.405,36.405,36.405,1
20110901|2011-03-22 17:00,23,36.42,36.42,36.42,36.42,1
20110901|2011-03-22 19:00,23,36.265,36.265,36.265,36.265,1
20110901|2011-03-23 05:00,23,36.45,36.45,36.45,36.45,1
20110901|2011-03-23 05:30,23,36.5,36.7,36.5,36.59,16
20110901|2011-03-23 06:00,23,36.61,36.61,36.61,36.61,1
20110901|2011-03-23 07:00,23,36.615,36.615,36.615,36.615,1
20110901|2011-03-23 08:00,23,36.49,36.49,36.435,36.465,17
20110901|2011-03-23 08:30,23,36.555,36.555,36.555,36.555,2
20110901|2011-03-23 09:00,23,36.68,36.68,36.68,36.68,22
20110901|2011-03-23 09:30,23,36.74,36.885,36.74,36.885,5
20110901|2011-03-23 10:00,23,36.82,36.9,36.82,36.9,6
20110901|2011-03-23 11:00,23,36.93,36.93,36.93,36.93,1
20110901|2011-03-23 11:30,23,37.06,37.195,37.06,37.195,8
20110901|2011-03-23 12:00,23,37.22,37.225,37.175,37.175,11
20110901|2011-03-23 12:30,23,37.21,37.21,37.21,37.21,1
20110901|2011-03-23 13:00,23,37.21,37.21,37.18,37.18,4
20110901|2011-03-23 13:30,23,37.34,37.34,37.34,37.34,1
20110901|2011-03-23 14:00,23,37.365,37.38,37.365,37.38,19
20110901|2011-03-23 14:30,23,37.37,37.37,37.37,37.37,1
20110901|2011-03-23 15:00,23,37.39,37.39,37.34,37.34,2
20110901|2011-03-23 15:30,23,37.365,37.365,37.365,37.365,2
20110901|2011-03-23 16:00,23,37.41,37.41,37.41,37.41,2
20110901|2011-03-23 20:30,24,37.315,37.335,37.315,37.335,2
20110901|2011-03-24 03:30,24,37.545,37.545,37.545,37.545,2
20110901|2011-03-24 04:00,24,37.63,37.63,37.63,37.63,1
20110901|2011-03-24 04:30,24,37.6,37.6,37.6,37.6,1
20110901|2011-03-24 08:00,24,37.69,37.69,37.69,37.69,1
20110901|2011-03-24 08:30,24,37.7,37.85,37.7,37.85,7
20110901|2011-03-24 09:00,24,37.77,37.77,37.77,37.77,1
20110901|2011-03-24 09:30,24,38.11,38.165,38.09,38.165,15
20110901|2011-03-24 10:00,24,38.125,38.125,38.08,38.08,3
20110901|2011-03-24 10:30,24,38.09,38.09,38.09,38.09,1
20110901|2011-03-24 11:30,24,37.855,37.855,37.57,37.57,51
20110901|2011-03-24 12:00,24,37.47,37.47,37.35,37.405,4
20110901|2011-03-24 12:30,24,37.535,37.535,37.27,37.27,10
20110901|2011-03-24 14:00,24,37.35,37.35,37.35,37.35,1
20110901|2011-03-24 14:30,24,37.02,37.05,36.96,37.05,12
20110901|2011-03-24 15:30,24,37.185,37.185,37.185,37.185,1
20110901|2011-03-24 16:00,24,37.2,37.2,37.2,37.2,1
20110901|2011-03-25 05:00,25,37.55,37.57,37.55,37.57,2
20110901|2011-03-25 06:30,25,37.7,37.7,37.66,37.7,3
20110901|2011-03-25 07:00,25,37.7,37.73,37.57,37.57,26
20110901|2011-03-25 08:00,25,37.56,37.56,37.56,37.56,1
20110901|2011-03-25 09:30,25,37.68,37.68,37.64,37.64,2
20110901|2011-03-25 10:00,25,37.71,37.71,37.6,37.6,4
20110901|2011-03-25 10:30,25,37.4,37.43,37.4,37.42,22
20110901|2011-03-25 11:00,25,37.465,37.465,37.465,37.465,1
20110901|2011-03-25 11:30,25,37.08,37.08,37.08,37.08,1
20110901|2011-03-25 12:00,25,37,37.09,37,37.09,6
20110901|2011-03-25 14:00,25,37.265,37.265,37.265,37.265,1
20110901|2011-03-27 17:00,28,37.28,37.41,37.28,37.41,5
20110901|2011-03-27 20:00,28,37.265,37.27,37.25,37.265,5
20110901|2011-03-27 20:30,28,37.31,37.33,37.31,37.33,3
20110901|2011-03-28 02:00,28,36.875,36.875,36.86,36.86,2
20110901|2011-03-28 03:00,28,36.81,36.81,36.81,36.81,1
20110901|2011-03-28 06:30,28,36.635,36.635,36.635,36.635,1
20110901|2011-03-28 07:00,28,36.55,36.55,36.55,36.55,1
20110901|2011-03-28 07:30,28,36.615,36.615,36.615,36.615,1
20110901|2011-03-28 08:00,28,36.7,36.705,36.7,36.705,2
20110901|2011-03-28 08:30,28,37.005,37.005,36.98,36.98,2
20110901|2011-03-28 09:00,28,37.04,37.04,36.97,36.975,4
20110901|2011-03-28 09:30,28,36.86,36.86,36.86,36.86,1
20110901|2011-03-28 10:00,28,36.99,37.005,36.945,37.005,3
20110901|2011-03-28 10:30,28,37.045,37.225,37.045,37.225,17
20110901|2011-03-28 11:00,28,37.185,37.215,37.185,37.215,2
20110901|2011-03-28 12:00,28,37.03,37.13,37.03,37.12,5
20110901|2011-03-28 12:30,28,37.155,37.19,37.155,37.19,6
20110901|2011-03-28 13:00,28,37.145,37.145,37.125,37.13,16
20110901|2011-03-28 13:30,28,37.17,37.17,37.14,37.15,14
20110901|2011-03-28 17:30,29,37.2,37.2,37.2,37.2,1
20110901|2011-03-28 18:30,29,37.165,37.165,37.165,37.165,1
20110901|2011-03-28 19:00,29,37.175,37.175,37.175,37.175,1
20110901|2011-03-28 19:30,29,36.955,36.955,36.955,36.955,1
20110901|2011-03-28 20:00,29,36.935,36.935,36.9,36.925,14
20110901|2011-03-28 20:30,29,36.925,37.03,36.915,37.03,13
20110901|2011-03-28 23:00,29,37.065,37.065,37.065,37.065,1
20110901|2011-03-29 03:00,29,36.89,36.89,36.89,36.89,5
20110901|2011-03-29 03:30,29,36.875,36.875,36.8,36.865,48
20110901|2011-03-29 04:00,29,36.85,36.85,36.825,36.825,12
20110901|2011-03-29 07:30,29,36.85,36.9,36.825,36.9,13
20110901|2011-03-29 08:00,29,36.93,36.93,36.93,36.93,1
20110901|2011-03-29 08:30,29,36.875,36.875,36.875,36.875,1
20110901|2011-03-29 09:00,29,36.92,36.93,36.92,36.93,3
20110901|2011-03-29 09:30,29,37.025,37.025,37.005,37.005,3
20110901|2011-03-29 10:00,29,37.165,37.165,37.165,37.165,1
20110901|2011-03-29 10:30,29,37.225,37.23,37.195,37.195,3
20110901|2011-03-29 11:30,29,37.01,37.01,36.9,36.925,3
20110901|2011-03-29 12:00,29,37.055,37.055,37.05,37.05,4
20110901|2011-03-29 12:30,29,37.08,37.08,37.08,37.08,2
20110901|2011-03-29 13:30,29,37.04,37.04,37.035,37.035,2
20110901|2011-03-29 14:00,29,37.03,37.05,36.995,37.045,12
20110901|2011-03-29 14:30,29,37.09,37.105,37.09,37.105,10
20110901|2011-03-29 20:00,30,37.16,37.175,37.16,37.175,2
20110901|2011-03-30 00:00,30,37.19,37.375,37.19,37.375,24
20110901|2011-03-30 00:30,30,37.4,37.4,37.4,37.4,4
20110901|2011-03-30 01:00,30,37.38,37.38,37.38,37.38,1
20110901|2011-03-30 01:30,30,37.32,37.32,37.32,37.32,1
20110901|2011-03-30 02:00,30,37.32,37.32,37.32,37.32,1
20110901|2011-03-30 02:30,30,37.515,37.515,37.515,37.515,1
20110901|2011-03-30 03:00,30,37.49,37.49,37.49,37.49,1
20110901|2011-03-30 03:30,30,37.48,37.48,37.42,37.42,14
20110901|2011-03-30 05:00,30,37.46,37.475,37.46,37.475,10
20110901|2011-03-30 05:30,30,37.495,37.495,37.495,37.495,1
20110901|2011-03-30 07:00,30,37.665,37.715,37.665,37.715,6
20110901|2011-03-30 07:30,30,37.775,37.785,37.715,37.715,8
20110901|2011-03-30 08:00,30,37.675,37.75,37.675,37.75,2
20110901|2011-03-30 09:30,30,37.29,37.415,37.29,37.405,11
20110901|2011-03-30 10:00,30,37.305,37.305,37.115,37.115,4
20110901|2011-03-30 11:00,30,37.365,37.365,37.365,37.365,1
20110901|2011-03-30 11:30,30,37.535,37.565,37.535,37.565,37
20110901|2011-03-30 12:00,30,37.54,37.54,37.54,37.54,1
20110901|2011-03-30 14:30,30,37.485,37.485,37.48,37.48,2
20110901|2011-03-30 20:00,31,37.55,37.55,37.55,37.55,1
20110901|2011-03-31 01:30,31,37.79,37.79,37.79,37.79,1
20110901|2011-03-31 02:00,31,37.895,37.895,37.895,37.895,20
20110901|2011-03-31 03:30,31,37.725,37.725,37.725,37.725,1
20110901|2011-03-31 04:30,31,37.745,37.745,37.745,37.745,1
20110901|2011-03-31 05:30,31,37.78,37.9,37.78,37.9,7
20110901|2011-03-31 06:00,31,37.87,37.87,37.835,37.835,5
20110901|2011-03-31 08:00,31,37.88,37.9,37.845,37.845,5
20110901|2011-03-31 08:30,31,37.89,37.96,37.845,37.96,6
20110901|2011-03-31 09:00,31,37.92,37.92,37.92,37.92,1
20110901|2011-03-31 09:30,31,37.88,37.88,37.6,37.61,9
20110901|2011-03-31 10:00,31,37.74,37.77,37.74,37.77,50
20110901|2011-03-31 12:00,31,37.9,37.935,37.9,37.935,6
20110901|2011-03-31 15:00,31,37.7,37.73,37.7,37.73,3
20110901|2011-03-31 15:30,31,37.71,37.71,37.71,37.71,1
20110901|2011-03-31 20:00,1,37.65,37.65,37.65,37.65,1
20110901|2011-03-31 22:30,1,37.69,37.69,37.69,37.69,1
20110901|2011-03-31 23:30,1,37.75,37.75,37.75,37.75,2
20110901|2011-04-01 02:00,1,37.8,37.805,37.8,37.805,4
20110901|2011-04-01 04:00,1,37.8,37.8,37.8,37.8,1
20110901|2011-04-01 04:30,1,37.755,37.755,37.755,37.755,1
20110901|2011-04-01 06:00,1,37.705,37.705,37.705,37.705,3
20110901|2011-04-01 07:30,1,37.67,37.67,37.26,37.405,4
20110901|2011-04-01 08:00,1,37.35,37.35,37.22,37.34,25
20110901|2011-04-01 08:30,1,37.455,37.455,37.255,37.255,8
20110901|2011-04-01 09:00,1,37.27,37.32,37.27,37.32,14
20110901|2011-04-01 09:30,1,37.36,37.45,37.36,37.445,16
20110901|2011-04-01 10:00,1,37.545,37.67,37.545,37.63,32
20110901|2011-04-01 10:30,1,37.68,37.68,37.68,37.68,5
20110901|2011-04-01 11:30,1,37.73,37.73,37.73,37.73,9
20110901|2011-04-01 12:00,1,37.765,37.77,37.765,37.77,4
20110901|2011-04-01 13:00,1,37.81,37.81,37.81,37.81,1
20110901|2011-04-01 14:00,1,37.81,37.81,37.81,37.81,1
20110901|2011-04-01 15:00,1,37.81,37.81,37.81,37.81,50
20110901|2011-04-03 19:00,4,38.09,38.09,38.09,38.09,1
20110901|2011-04-03 20:00,4,38.15,38.15,38.12,38.12,6
20110901|2011-04-03 20:30,4,38.105,38.13,38.105,38.115,4
20110901|2011-04-03 23:30,4,38.045,38.045,38.045,38.045,1
20110901|2011-04-04 01:30,4,38.15,38.395,38.15,38.395,10
20110901|2011-04-04 02:00,4,38.4,38.42,38.39,38.42,14
20110901|2011-04-04 03:00,4,38.365,38.365,38.365,38.365,1
20110901|2011-04-04 04:00,4,38.4,38.4,38.36,38.36,6
20110901|2011-04-04 05:30,4,38.475,38.525,38.475,38.525,8
20110901|2011-04-04 07:00,4,38.45,38.46,38.45,38.46,2
20110901|2011-04-04 08:00,4,38.655,38.66,38.555,38.555,12
20110901|2011-04-04 08:30,4,38.525,38.525,38.525,38.525,1
20110901|2011-04-04 09:00,4,38.59,38.59,38.59,38.59,1
20110901|2011-04-04 10:00,4,38.51,38.51,38.5,38.5,6
20110901|2011-04-04 11:00,4,38.375,38.445,38.375,38.445,2
20110901|2011-04-04 12:00,4,38.57,38.57,38.515,38.53,6
20110901|2011-04-04 14:30,4,38.565,38.565,38.565,38.565,1
20110901|2011-04-04 19:00,5,38.765,38.765,38.765,38.765,2
20110901|2011-04-04 20:30,5,38.76,38.76,38.76,38.76,2
20110901|2011-04-04 23:00,5,38.72,38.72,38.72,38.72,3
20110901|2011-04-05 00:00,5,38.795,38.795,38.795,38.795,1
20110901|2011-04-05 02:30,5,38.695,38.695,38.695,38.695,1
20110901|2011-04-05 04:30,5,38.57,38.58,38.57,38.58,3
20110901|2011-04-05 06:00,5,38.315,38.315,38.3,38.3,2
20110901|2011-04-05 07:00,5,38.36,38.45,38.36,38.45,2
20110901|2011-04-05 07:30,5,38.505,38.505,38.505,38.505,1
20110901|2011-04-05 08:00,5,38.46,38.485,38.45,38.455,4
20110901|2011-04-05 08:30,5,38.6,38.6,38.6,38.6,3
20110901|2011-04-05 09:00,5,38.61,38.715,38.61,38.715,8
20110901|2011-04-05 09:30,5,38.85,38.85,38.79,38.84,12
20110901|2011-04-05 10:00,5,38.91,39.02,38.91,39.015,18
20110901|2011-04-05 11:00,5,39.12,39.13,39.02,39.065,8
20110901|2011-04-05 11:30,5,39.1,39.265,39.04,39.23,10
20110901|2011-04-05 12:00,5,39.2,39.235,39.18,39.235,4
20110901|2011-04-05 13:00,5,39.275,39.31,39.275,39.31,2
20110901|2011-04-05 13:30,5,39.255,39.255,39.255,39.255,1
20110901|2011-04-05 14:00,5,39.225,39.235,39.225,39.225,14
20110901|2011-04-05 14:30,5,39.28,39.28,39.28,39.28,1
20110901|2011-04-05 15:00,5,39.31,39.315,39.31,39.315,2
20110901|2011-04-05 15:30,5,39.3,39.35,39.3,39.35,6
20110901|2011-04-05 16:00,5,39.35,39.35,39.35,39.35,1
20110901|2011-04-05 17:30,6,39.25,39.25,39.25,39.25,1
20110901|2011-04-05 18:00,6,39.2,39.2,39.2,39.2,1
20110901|2011-04-05 18:30,6,39.21,39.21,39.21,39.21,1
20110901|2011-04-05 19:00,6,39.19,39.19,39.19,39.19,1
20110901|2011-04-05 20:30,6,39.27,39.27,39.265,39.265,2
20110901|2011-04-06 01:00,6,39.51,39.51,39.51,39.51,2
20110901|2011-04-06 02:30,6,39.54,39.54,39.54,39.54,2
20110901|2011-04-06 05:30,6,39.675,39.685,39.67,39.685,3
20110901|2011-04-06 07:00,6,39.69,39.695,39.69,39.695,5
20110901|2011-04-06 07:30,6,39.645,39.645,39.645,39.645,1
20110901|2011-04-06 08:00,6,39.625,39.63,39.625,39.63,2
20110901|2011-04-06 08:30,6,39.775,39.775,39.76,39.76,6
20110901|2011-04-06 09:00,6,39.785,39.815,39.785,39.815,2
20110901|2011-04-06 09:30,6,39.56,39.56,39.56,39.56,1
20110901|2011-04-06 10:00,6,39.385,39.505,39.385,39.505,7
20110901|2011-04-06 11:00,6,39.46,39.46,39.38,39.38,6
20110901|2011-04-06 11:30,6,39.36,39.36,39.36,39.36,2
20110901|2011-04-06 12:00,6,39.435,39.435,39.435,39.435,1
20110901|2011-04-06 13:00,6,39.57,39.57,39.525,39.525,2
20110901|2011-04-06 14:00,6,39.595,39.595,39.595,39.595,1
20110901|2011-04-06 14:30,6,39.615,39.615,39.615,39.615,1
20110901|2011-04-06 16:00,6,39.58,39.58,39.58,39.58,1
20110901|2011-04-06 20:00,7,39.43,39.43,39.425,39.425,2
20110901|2011-04-07 00:00,7,39.41,39.41,39.405,39.405,3
20110901|2011-04-07 01:00,7,39.33,39.33,39.33,39.33,1
20110901|2011-04-07 02:00,7,39.375,39.375,39.375,39.375,1
20110901|2011-04-07 02:30,7,39.515,39.515,39.515,39.515,2
20110901|2011-04-07 04:30,7,39.505,39.505,39.505,39.505,1
20110901|2011-04-07 08:30,7,39.665,39.665,39.665,39.665,1
20110901|2011-04-07 11:30,7,39.625,39.625,39.535,39.535,3
20110901|2011-04-07 12:00,7,39.595,39.605,39.595,39.605,5
20110901|2011-04-07 14:30,7,39.71,39.71,39.71,39.71,3
20110901|2011-04-07 15:00,7,39.67,39.67,39.67,39.67,1
20110901|2011-04-07 21:00,8,39.865,39.865,39.85,39.85,2
20110901|2011-04-07 22:00,8,39.95,40.04,39.95,40.04,16
20110901|2011-04-07 23:00,8,39.995,39.995,39.995,39.995,1
20110901|2011-04-08 01:00,8,40.125,40.125,40.12,40.12,2
20110901|2011-04-08 02:30,8,40.225,40.225,40.225,40.225,1
20110901|2011-04-08 03:00,8,40.28,40.285,40.28,40.285,3
20110901|2011-04-08 04:30,8,40.235,40.235,40.235,40.235,1
20110901|2011-04-08 05:00,8,40.22,40.22,40.22,40.22,1
20110901|2011-04-08 05:30,8,40.295,40.295,40.295,40.295,1
20110901|2011-04-08 06:00,8,40.3,40.3,40.28,40.285,4
20110901|2011-04-08 06:30,8,40.27,40.27,40.27,40.27,3
20110901|2011-04-08 07:00,8,40.34,40.34,40.335,40.335,10
20110901|2011-04-08 07:30,8,40.33,40.33,40.33,40.33,2
20110901|2011-04-08 08:00,8,40.205,40.205,40.205,40.205,4
20110901|2011-04-08 08:30,8,40.23,40.23,40.23,40.23,6
20110901|2011-04-08 09:00,8,40.25,40.25,40.25,40.25,1
20110901|2011-04-08 09:30,8,40.26,40.425,40.26,40.425,14
20110901|2011-04-08 10:00,8,40.395,40.395,40.395,40.395,9
20110901|2011-04-08 10:30,8,40.495,40.495,40.47,40.47,3
20110901|2011-04-08 11:30,8,40.52,40.57,40.52,40.57,4
20110901|2011-04-08 12:00,8,40.62,40.675,40.62,40.67,8
20110901|2011-04-08 12:30,8,40.735,40.735,40.73,40.73,3
20110901|2011-04-08 13:00,8,40.8,40.805,40.77,40.785,8
20110901|2011-04-08 13:30,8,40.79,40.79,40.58,40.58,4
20110901|2011-04-08 14:00,8,40.6,40.6,40.59,40.59,2
20110901|2011-04-08 14:30,8,40.8,40.8,40.8,40.8,1
20110901|2011-04-08 15:00,8,40.935,40.995,40.935,40.965,8
20110901|2011-04-08 15:30,8,40.975,41.01,40.97,41.005,16
20110901|2011-04-10 17:30,11,41.035,41.035,41.01,41.01,10
20110901|2011-04-10 18:00,11,41.07,41.08,41.07,41.08,3
20110901|2011-04-10 19:00,11,41.3,41.3,41.275,41.275,2
20110901|2011-04-10 20:00,11,41.37,41.5,41.37,41.5,5
20110901|2011-04-10 20:30,11,41.58,41.59,41.58,41.59,10
20110901|2011-04-10 21:00,11,41.415,41.415,41.415,41.415,1
20110901|2011-04-10 21:30,11,41.57,41.575,41.54,41.54,7
20110901|2011-04-10 22:00,11,41.48,41.48,41.48,41.48,1
20110901|2011-04-10 22:30,11,41.55,41.55,41.55,41.55,1
20110901|2011-04-10 23:00,11,41.78,41.78,41.78,41.78,2
20110901|2011-04-10 23:30,11,41.75,41.79,41.75,41.79,10
20110901|2011-04-11 01:00,11,41.51,41.51,41.51,41.51,1
20110901|2011-04-11 02:00,11,41.725,41.725,41.725,41.725,1
20110901|2011-04-11 03:00,11,41.345,41.39,41.345,41.39,5
20110901|2011-04-11 03:30,11,41.385,41.445,41.37,41.44,4
20110901|2011-04-11 04:30,11,41.275,41.275,41.255,41.255,4
20110901|2011-04-11 05:00,11,41.09,41.09,41.05,41.05,9
20110901|2011-04-11 05:30,11,41.305,41.305,41.305,41.305,2
20110901|2011-04-11 06:00,11,41.42,41.42,41.42,41.42,2
20110901|2011-04-11 07:00,11,41.27,41.27,41.27,41.27,1
20110901|2011-04-11 08:00,11,41.23,41.23,41.23,41.23,2
20110901|2011-04-11 08:30,11,41.105,41.165,41.105,41.165,3
20110901|2011-04-11 09:00,11,41.255,41.255,41.2,41.2,2
20110901|2011-04-11 09:30,11,41.035,41.225,41.035,41.215,33
20110901|2011-04-11 10:30,11,41.165,41.165,41.16,41.16,7
20110901|2011-04-11 11:00,11,40.97,41.01,40.97,41.01,5
20110901|2011-04-11 11:30,11,41.105,41.105,40.915,40.93,7
20110901|2011-04-11 12:00,11,40.66,40.735,40.66,40.735,2
20110901|2011-04-11 13:30,11,40.67,40.67,40.285,40.35,13
20110901|2011-04-11 14:00,11,40.185,40.205,39.845,40.17,12
20110901|2011-04-11 14:30,11,40.225,40.225,40.225,40.225,1
20110901|2011-04-11 17:00,12,40.125,40.125,40.125,40.125,1
20110901|2011-04-11 17:30,12,40.355,40.355,40.355,40.355,1
20110901|2011-04-11 19:00,12,40.295,40.3,40.28,40.28,4
20110901|2011-04-11 20:00,12,40.23,40.23,40.23,40.23,1
20110901|2011-04-11 22:00,12,39.98,39.98,39.98,39.98,1
20110901|2011-04-11 22:30,12,39.985,39.985,39.985,39.985,2
20110901|2011-04-12 00:30,12,40.195,40.195,40.195,40.195,2
20110901|2011-04-12 03:30,12,40.55,40.55,40.55,40.55,1
20110901|2011-04-12 04:00,12,40.7,40.7,40.7,40.7,2
20110901|2011-04-12 06:00,12,40.45,40.45,40.45,40.45,1
20110901|2011-04-12 07:00,12,40.575,40.8,40.575,40.8,13
20110901|2011-04-12 07:30,12,40.9,40.9,40.9,40.9,10
20110901|2011-04-12 08:00,12,40.73,40.73,40.73,40.73,1
20110901|2011-04-12 08:30,12,40.44,40.495,40.44,40.48,97
20110901|2011-04-12 09:00,12,40.3,40.345,40.11,40.345,9
20110901|2011-04-12 09:30,12,40.295,40.3,40.295,40.3,13
20110901|2011-04-12 10:00,12,40,40,40,40,10
20110901|2011-04-12 11:30,12,40.25,40.25,40.25,40.25,10
20110901|2011-04-12 12:00,12,40.125,40.135,40.11,40.11,11
20110901|2011-04-12 12:30,12,40.1,40.1,40.1,40.1,1
20110901|2011-04-12 13:00,12,40.05,40.11,40.05,40.11,15
20110901|2011-04-12 13:30,12,40.045,40.045,40.045,40.045,1
20110901|2011-04-12 14:00,12,40.035,40.035,40.015,40.015,10
20110901|2011-04-12 14:30,12,40.025,40.025,40.025,40.025,1
20110901|2011-04-12 16:00,12,40.16,40.16,40.16,40.16,1
20110901|2011-04-12 17:30,13,40.19,40.19,40.19,40.19,1
20110901|2011-04-12 19:00,13,40.22,40.25,40.22,40.25,2
20110901|2011-04-12 22:30,13,40.34,40.38,40.34,40.38,2
20110901|2011-04-12 23:00,13,40.385,40.385,40.385,40.385,1
20110901|2011-04-13 01:00,13,40.52,40.56,40.52,40.56,25
20110901|2011-04-13 03:00,13,40.38,40.38,40.36,40.36,4
20110901|2011-04-13 04:30,13,40.49,40.49,40.49,40.49,1
20110901|2011-04-13 05:30,13,40.42,40.42,40.33,40.33,3
20110901|2011-04-13 06:30,13,40.505,40.505,40.5,40.5,4
20110901|2011-04-13 07:00,13,40.49,40.49,40.485,40.485,2
20110901|2011-04-13 08:00,13,40.595,40.595,40.595,40.595,1
20110901|2011-04-13 08:30,13,40.465,40.465,40.425,40.425,2
20110901|2011-04-13 09:00,13,40.425,40.425,40.425,40.425,2
20110901|2011-04-13 09:30,13,40.57,40.755,40.57,40.755,4
20110901|2011-04-13 10:00,13,40.77,40.77,40.64,40.64,3
20110901|2011-04-13 10:30,13,40.75,40.75,40.54,40.54,6
20110901|2011-04-13 11:00,13,40.55,40.55,40.55,40.55,1
20110901|2011-04-13 11:30,13,40.27,40.27,40.255,40.255,5
20110901|2011-04-13 12:00,13,40.3,40.3,40.295,40.295,2
20110901|2011-04-13 12:30,13,40.4,40.4,40.4,40.4,1
20110901|2011-04-13 13:00,13,40.555,40.56,40.555,40.56,2
20110901|2011-04-13 14:00,13,40.595,40.595,40.595,40.595,1
20110901|2011-04-13 15:30,13,40.695,40.7,40.695,40.7,2
20110901|2011-04-13 16:00,13,40.7,40.7,40.7,40.7,9
20110901|2011-04-13 20:30,14,40.665,40.675,40.665,40.675,4
20110901|2011-04-13 22:00,14,40.88,40.88,40.88,40.88,1
20110901|2011-04-14 00:00,14,40.91,40.91,40.91,40.91,10
20110901|2011-04-14 00:30,14,41.12,41.12,41.12,41.12,1
20110901|2011-04-14 01:00,14,41.3,41.42,41.3,41.42,2
20110901|2011-04-14 01:30,14,41.395,41.395,41.395,41.395,2
20110901|2011-04-14 02:00,14,41.2,41.24,41.125,41.24,6
20110901|2011-04-14 02:30,14,41.255,41.27,41.255,41.27,2
20110901|2011-04-14 03:00,14,41.17,41.17,41.17,41.17,2
20110901|2011-04-14 04:00,14,41.04,41.04,41.04,41.04,1
20110901|2011-04-14 04:30,14,40.9,40.9,40.77,40.77,2
20110901|2011-04-14 05:30,14,40.815,40.815,40.815,40.815,1
20110901|2011-04-14 06:00,14,40.735,40.735,40.735,40.735,1
20110901|2011-04-14 07:00,14,40.765,40.765,40.765,40.765,2
20110901|2011-04-14 08:00,14,41.09,41.09,41.045,41.045,2
20110901|2011-04-14 08:30,14,40.96,41.36,40.96,41.36,27
20110901|2011-04-14 09:00,14,41.34,41.34,41.34,41.34,1
20110901|2011-04-14 09:30,14,41.465,41.495,41.425,41.485,16
20110901|2011-04-14 10:00,14,41.34,41.38,41.34,41.38,11
20110901|2011-04-14 11:00,14,41.39,41.66,41.39,41.66,18
20110901|2011-04-14 11:30,14,41.71,41.785,41.71,41.77,25
20110901|2011-04-14 12:00,14,41.775,41.775,41.71,41.72,14
20110901|2011-04-14 12:30,14,41.755,41.755,41.725,41.725,7
20110901|2011-04-14 13:00,14,41.835,41.875,41.835,41.875,3
20110901|2011-04-14 13:30,14,41.87,41.87,41.86,41.86,10
20110901|2011-04-14 14:00,14,41.87,41.87,41.86,41.86,2
20110901|2011-04-14 14:30,14,41.94,42.12,41.94,42.12,5
20110901|2011-04-14 15:00,14,42.105,42.16,42.105,42.16,6
20110901|2011-04-14 15:30,14,42.125,42.125,42.11,42.11,10
20110901|2011-04-14 18:00,15,42.31,42.31,42.31,42.31,1
20110901|2011-04-14 19:30,15,42.42,42.42,42.345,42.345,5
20110901|2011-04-14 20:00,15,42.295,42.295,42.28,42.28,5
20110901|2011-04-14 23:30,15,42.14,42.175,42.14,42.175,2
20110901|2011-04-15 00:30,15,42.295,42.35,42.295,42.35,3
20110901|2011-04-15 01:30,15,42.41,42.41,42.41,42.41,1
20110901|2011-04-15 02:00,15,42.41,42.41,42.41,42.41,1
20110901|2011-04-15 02:30,15,42.15,42.17,41.91,41.91,7
20110901|2011-04-15 03:00,15,41.965,41.965,41.965,41.965,1
20110901|2011-04-15 04:00,15,41.955,41.955,41.955,41.955,2
20110901|2011-04-15 05:00,15,42.24,42.24,42.24,42.24,1
20110901|2011-04-15 05:30,15,42.685,42.685,42.685,42.685,2
20110901|2011-04-15 06:30,15,42.635,42.635,42.56,42.56,2
20110901|2011-04-15 07:00,15,42.585,42.635,42.575,42.575,4
20110901|2011-04-15 07:30,15,42.485,42.485,42.195,42.38,6
20110901|2011-04-15 08:00,15,42.48,42.48,42.44,42.47,3
20110901|2011-04-15 08:30,15,42.405,42.555,42.325,42.555,9
20110901|2011-04-15 09:00,15,42.66,42.73,42.66,42.73,16
20110901|2011-04-15 09:30,15,42.61,42.795,42.61,42.705,60
20110901|2011-04-15 10:00,15,42.685,42.765,42.685,42.76,8
20110901|2011-04-15 10:30,15,42.83,42.835,42.83,42.835,5
20110901|2011-04-15 11:00,15,42.7,42.7,42.645,42.65,3
20110901|2011-04-15 11:30,15,42.57,42.57,42.57,42.57,1
20110901|2011-04-15 12:00,15,42.62,42.625,42.55,42.55,5
20110901|2011-04-15 13:00,15,42.615,42.645,42.61,42.645,4
20110901|2011-04-15 13:30,15,42.625,42.625,42.625,42.625,1
20110901|2011-04-15 14:30,15,42.865,42.865,42.865,42.865,1
20110901|2011-04-15 15:00,15,42.935,42.97,42.93,42.97,6
20110901|2011-04-15 16:00,15,43.095,43.095,43.02,43.02,3
20110901|2011-04-17 17:00,18,43.15,43.15,43.15,43.15,1
20110901|2011-04-17 18:00,18,43.17,43.17,43.16,43.165,7
20110901|2011-04-17 18:30,18,43.24,43.28,43.24,43.28,2
20110901|2011-04-17 19:00,18,43.27,43.27,43.27,43.27,1
20110901|2011-04-17 19:30,18,43.21,43.21,43.2,43.2,3
20110901|2011-04-17 20:00,18,43.215,43.275,43.215,43.275,2
20110901|2011-04-17 20:30,18,43.2,43.275,43.2,43.255,3
20110901|2011-04-17 21:00,18,43.315,43.37,43.315,43.37,11
20110901|2011-04-17 21:30,18,43.24,43.365,43.235,43.345,26
20110901|2011-04-17 22:00,18,43.335,43.335,43.325,43.33,10
20110901|2011-04-18 00:30,18,43.235,43.235,43.235,43.235,4
20110901|2011-04-18 01:30,18,43.19,43.19,43.19,43.19,1
20110901|2011-04-18 02:00,18,42.895,42.895,42.88,42.88,6
20110901|2011-04-18 02:30,18,42.855,42.965,42.855,42.965,2
20110901|2011-04-18 03:30,18,42.965,42.965,42.965,42.965,1
20110901|2011-04-18 04:00,18,42.905,42.905,42.905,42.905,1
20110901|2011-04-18 04:30,18,42.92,42.92,42.92,42.92,1
20110901|2011-04-18 05:00,18,42.97,42.97,42.97,42.97,1
20110901|2011-04-18 05:30,18,42.82,42.825,42.82,42.825,2
20110901|2011-04-18 06:30,18,42.85,42.85,42.84,42.84,2
20110901|2011-04-18 07:00,18,42.625,42.705,42.625,42.705,6
20110901|2011-04-18 07:30,18,42.715,42.715,42.715,42.715,4
20110901|2011-04-18 08:00,18,43.185,43.185,43.1,43.1,5
20110901|2011-04-18 08:30,18,43.205,43.59,43.205,43.235,24
20110901|2011-04-18 09:00,18,43.19,43.19,42.395,42.54,18
20110901|2011-04-18 09:30,18,42.44,42.83,42.44,42.83,18
20110901|2011-04-18 10:00,18,42.8,42.835,42.54,42.72,13
20110901|2011-04-18 10:30,18,43.02,43.025,42.74,42.74,8
20110901|2011-04-18 11:00,18,42.74,42.74,42.67,42.67,15
20110901|2011-04-18 11:30,18,43.015,43.015,42.91,42.91,2
20110901|2011-04-18 12:00,18,42.93,42.995,42.895,42.895,5
20110901|2011-04-18 12:30,18,42.925,43.205,42.925,43.205,9
20110901|2011-04-18 13:00,18,43.195,43.195,43.195,43.195,1
20110901|2011-04-18 13:30,18,43.355,43.355,43.34,43.34,2
20110901|2011-04-18 14:00,18,43.315,43.375,43.305,43.375,4
20110901|2011-04-18 14:30,18,43.43,43.49,43.43,43.49,2
20110901|2011-04-18 15:00,18,43.49,43.49,43.49,43.49,1
20110901|2011-04-18 16:00,18,43.45,43.45,43.44,43.445,10
20110901|2011-04-18 17:00,19,43.305,43.305,43.305,43.305,1
20110901|2011-04-18 20:30,19,43.15,43.15,43.15,43.15,1
20110901|2011-04-18 21:00,19,43.18,43.19,43.18,43.18,3
20110901|2011-04-18 22:00,19,42.96,42.96,42.955,42.955,3
20110901|2011-04-18 23:00,19,42.95,42.96,42.95,42.96,2
20110901|2011-04-18 23:30,19,42.835,42.835,42.835,42.835,1
20110901|2011-04-19 02:00,19,43.115,43.18,43.095,43.18,5
20110901|2011-04-19 03:30,19,43.25,43.25,43.21,43.21,2
20110901|2011-04-19 04:00,19,43.25,43.25,43.245,43.245,4
20110901|2011-04-19 06:00,19,43.225,43.4,43.225,43.4,2
20110901|2011-04-19 06:30,19,43.455,43.455,43.345,43.345,2
20110901|2011-04-19 07:30,19,43.065,43.14,43.065,43.14,2
20110901|2011-04-19 08:00,19,43.21,43.25,43.21,43.25,2
20110901|2011-04-19 08:30,19,43.3,43.3,43.015,43.015,5
20110901|2011-04-19 09:00,19,43.21,43.23,43.185,43.23,7
20110901|2011-04-19 10:00,19,43.125,43.35,43.125,43.35,3
20110901|2011-04-19 10:30,19,43.4,43.635,43.395,43.625,16
20110901|2011-04-19 11:00,19,43.71,43.815,43.615,43.615,20
20110901|2011-04-19 11:30,19,43.545,43.68,43.545,43.68,4
20110901|2011-04-19 12:00,19,43.825,43.94,43.805,43.805,25
20110901|2011-04-19 12:30,19,43.805,43.835,43.76,43.835,18
20110901|2011-04-19 13:00,19,43.955,43.955,43.865,43.865,2
20110901|2011-04-19 13:30,19,43.8,43.8,43.8,43.8,1
20110901|2011-04-19 14:00,19,43.975,44.08,43.975,43.995,18
20110901|2011-04-19 14:30,19,44.015,44.18,44.015,44.18,6
20110901|2011-04-19 15:30,19,43.995,43.995,43.995,43.995,1
20110901|2011-04-19 16:00,19,43.975,43.975,43.975,43.975,2
20110901|2011-04-19 18:30,20,43.91,43.96,43.91,43.96,2
20110901|2011-04-19 19:00,20,43.95,43.95,43.95,43.95,1
20110901|2011-04-19 19:30,20,44.02,44.02,44.02,44.02,1
20110901|2011-04-19 21:30,20,44.33,44.33,44.285,44.285,7
20110901|2011-04-19 22:30,20,44.175,44.175,44.17,44.17,5
20110901|2011-04-19 23:00,20,44.275,44.32,44.275,44.32,2
20110901|2011-04-19 23:30,20,44.365,44.365,44.275,44.275,3
20110901|2011-04-20 01:00,20,44.33,44.355,44.33,44.355,2
20110901|2011-04-20 01:30,20,44.4,44.445,44.4,44.445,15
20110901|2011-04-20 02:00,20,44.5,44.5,44.425,44.425,3
20110901|2011-04-20 03:00,20,44.45,44.45,44.45,44.45,2
20110901|2011-04-20 03:30,20,44.515,44.52,44.515,44.52,2
20110901|2011-04-20 04:00,20,44.555,44.555,44.555,44.555,1
20110901|2011-04-20 05:00,20,44.53,44.53,44.53,44.53,1
20110901|2011-04-20 05:30,20,44.585,44.585,44.585,44.585,1
20110901|2011-04-20 06:00,20,44.69,44.69,44.69,44.69,1
20110901|2011-04-20 06:30,20,44.72,44.72,44.72,44.72,5
20110901|2011-04-20 07:00,20,44.695,44.77,44.695,44.75,7
20110901|2011-04-20 07:30,20,44.675,44.76,44.675,44.76,2
20110901|2011-04-20 08:00,20,44.705,44.705,44.68,44.68,5
20110901|2011-04-20 08:30,20,44.71,44.715,44.665,44.715,9
20110901|2011-04-20 09:00,20,44.7,44.965,44.7,44.91,25
20110901|2011-04-20 09:30,20,44.915,45.06,44.905,45.06,13
20110901|2011-04-20 10:00,20,45.1,45.155,45.015,45.14,24
20110901|2011-04-20 10:30,20,45.155,45.395,45.155,45.34,25
20110901|2011-04-20 11:00,20,45.37,45.37,45.1,45.105,17
20110901|2011-04-20 11:30,20,45.095,45.2,45.095,45.145,4
20110901|2011-04-20 12:00,20,45.18,45.18,44.415,44.555,23
20110901|2011-04-20 12:30,20,44.7,44.795,44.65,44.65,27
20110901|2011-04-20 13:00,20,44.725,44.98,44.725,44.98,14
20110901|2011-04-20 13:30,20,44.955,45.125,44.955,45.08,19
20110901|2011-04-20 14:00,20,45.06,45.06,45.06,45.06,7
20110901|2011-04-20 14:30,20,45.21,45.21,45.17,45.2,10
20110901|2011-04-20 15:00,20,45.2,45.2,45.185,45.185,2
20110901|2011-04-20 15:30,20,45.215,45.24,45.215,45.24,2
20110901|2011-04-20 18:30,21,45.11,45.115,45.11,45.115,3
20110901|2011-04-20 19:00,21,45.25,45.25,45.225,45.225,2
20110901|2011-04-20 20:00,21,45.335,45.8,45.335,45.8,16
20110901|2011-04-20 20:30,21,45.8,45.8,45.705,45.78,39
20110901|2011-04-20 21:00,21,45.93,45.93,45.93,45.93,2
20110901|2011-04-20 22:00,21,45.795,45.795,45.715,45.715,4
20110901|2011-04-20 22:30,21,45.765,45.765,45.65,45.65,3
20110901|2011-04-20 23:00,21,45.6,45.6,45.6,45.6,1
20110901|2011-04-20 23:30,21,45.795,45.795,45.76,45.76,3
20110901|2011-04-21 00:00,21,45.815,45.93,45.815,45.93,3
20110901|2011-04-21 00:30,21,45.93,46.04,45.93,46,4
20110901|2011-04-21 01:00,21,45.955,45.965,45.955,45.96,5
20110901|2011-04-21 02:00,21,45.76,45.805,45.76,45.805,2
20110901|2011-04-21 02:30,21,45.945,45.97,45.935,45.935,32
20110901|2011-04-21 04:30,21,45.945,45.945,45.945,45.945,1
20110901|2011-04-21 05:00,21,45.965,45.975,45.965,45.975,3
20110901|2011-04-21 05:30,21,46.16,46.2,46.11,46.2,5
20110901|2011-04-21 06:00,21,46.275,46.275,46.155,46.155,3
20110901|2011-04-21 06:30,21,46.075,46.075,46.075,46.075,2
20110901|2011-04-21 07:00,21,46.09,46.09,45.92,45.92,9
20110901|2011-04-21 07:30,21,45.825,45.825,45.635,45.635,5
20110901|2011-04-21 08:00,21,45.83,45.84,45.675,45.675,4
20110901|2011-04-21 08:30,21,45.77,45.96,45.51,45.825,18
20110901|2011-04-21 09:00,21,45.67,45.95,45.67,45.945,13
20110901|2011-04-21 09:30,21,46,46.03,46,46.03,12
20110901|2011-04-21 10:00,21,46.035,46.035,46.03,46.03,2
20110901|2011-04-21 10:30,21,46.14,46.17,45.87,45.87,5
20110901|2011-04-21 11:00,21,45.9,45.9,45.9,45.9,1
20110901|2011-04-21 11:30,21,46.2,46.34,46.2,46.34,3
20110901|2011-04-21 12:00,21,46.3,46.305,46.05,46.065,18
20110901|2011-04-21 12:30,21,46.145,46.34,46.145,46.34,4
20110901|2011-04-21 13:00,21,46.315,46.315,46.315,46.315,1
20110901|2011-04-21 14:30,21,46.63,46.63,46.63,46.63,1
20110901|2011-04-21 15:00,21,46.63,46.63,46.595,46.595,3
20110901|2011-04-21 15:30,21,46.605,46.61,46.595,46.61,4
20110901|2011-04-24 17:00,25,46.505,47.565,46.505,47.53,7
20110901|2011-04-24 17:30,25,47.605,47.605,47.6,47.6,2
20110901|2011-04-24 18:00,25,47.675,47.675,47.6,47.65,22
20110901|2011-04-24 18:30,25,47.78,47.78,47.78,47.78,5
20110901|2011-04-24 19:00,25,47.875,47.875,47.85,47.865,12
20110901|2011-04-24 19:30,25,47.75,47.755,47.75,47.755,2
20110901|2011-04-24 20:00,25,47.815,47.815,47.54,47.695,6
20110901|2011-04-24 20:30,25,47.855,47.865,47.855,47.865,2
20110901|2011-04-24 21:00,25,47.81,47.81,47.81,47.81,1
20110901|2011-04-24 21:30,25,47.875,47.875,47.875,47.875,3
20110901|2011-04-24 22:00,25,47.895,47.895,47.895,47.895,1
20110901|2011-04-24 23:00,25,47.97,47.97,47.8,47.805,9
20110901|2011-04-24 23:30,25,47.87,48.525,47.87,48.525,13
20110901|2011-04-25 00:00,25,49.02,49.51,48.71,48.755,25
20110901|2011-04-25 00:30,25,48.85,48.85,48.545,48.7,17
20110901|2011-04-25 01:00,25,48.855,48.94,48.78,48.925,12
20110901|2011-04-25 01:30,25,49.07,49.075,48.85,48.85,4
20110901|2011-04-25 02:00,25,49.17,49.17,49.15,49.15,3
20110901|2011-04-25 02:30,25,49.3,49.3,49.2,49.2,3
20110901|2011-04-25 03:00,25,49.135,49.135,49.135,49.135,1
20110901|2011-04-25 03:30,25,49.06,49.06,48.985,48.985,4
20110901|2011-04-25 04:00,25,49.11,49.14,49.11,49.14,5
20110901|2011-04-25 05:00,25,49.05,49.05,49.05,49.05,1
20110901|2011-04-25 05:30,25,49.18,49.18,49.18,49.18,5
20110901|2011-04-25 06:00,25,49.25,49.25,49.15,49.15,4
20110901|2011-04-25 06:30,25,48.55,48.55,48.01,48.2,36
20110901|2011-04-25 07:00,25,48.25,48.45,47.8,47.94,32
20110901|2011-04-25 07:30,25,48.04,48.275,47.99,48.275,54
20110901|2011-04-25 08:00,25,48.275,48.275,48.275,48.275,1
20110901|2011-04-25 08:30,25,48,48,46.805,46.81,44
20110901|2011-04-25 09:00,25,46.88,47.065,45.84,46.305,63
20110901|2011-04-25 09:30,25,46.26,46.465,46.075,46.32,61
20110901|2011-04-25 10:00,25,46.325,46.885,46.325,46.885,9
20110901|2011-04-25 10:30,25,47.11,47.66,47.075,47.625,17
20110901|2011-04-25 11:00,25,47.625,47.8,47.595,47.75,44
20110901|2011-04-25 11:30,25,47.76,47.96,47.265,47.385,40
20110901|2011-04-25 12:00,25,47.22,47.33,47.125,47.285,34
20110901|2011-04-25 12:30,25,47.575,47.685,47.575,47.64,4
20110901|2011-04-25 13:00,25,47.555,47.65,47.255,47.345,8
20110901|2011-04-25 13:30,25,47.33,47.505,47.3,47.505,32
20110901|2011-04-25 14:00,25,47.625,47.65,47.455,47.51,13
20110901|2011-04-25 14:30,25,47.25,47.45,47.25,47.3,6
20110901|2011-04-25 15:00,25,46.83,46.83,46.79,46.82,6
20110901|2011-04-25 16:00,25,46.96,46.96,46.96,46.96,1
20110901|2011-04-25 17:00,26,47.1,47.1,47.1,47.1,1
20110901|2011-04-25 17:30,26,46.7,46.7,46.7,46.7,2
20110901|2011-04-25 18:00,26,46.41,46.41,46.15,46.15,13
20110901|2011-04-25 18:30,26,46.42,46.43,46.4,46.425,5
20110901|2011-04-25 19:00,26,46.685,46.685,46.555,46.555,7
20110901|2011-04-25 19:30,26,46.555,46.555,45.8,45.8,5
20110901|2011-04-25 20:00,26,45.995,45.995,45.565,45.885,9
20110901|2011-04-25 20:30,26,46.025,46.025,46,46.005,5
20110901|2011-04-25 21:00,26,45.995,46,45.83,45.83,16
20110901|2011-04-25 21:30,26,45.63,45.63,45.51,45.51,4
20110901|2011-04-25 22:00,26,45.32,45.32,44.67,44.695,11
20110901|2011-04-25 22:30,26,44.825,45.16,44.825,45.16,13
20110901|2011-04-25 23:00,26,45.075,45.075,44.71,44.81,9
20110901|2011-04-25 23:30,26,45.4,45.4,45.4,45.4,1
20110901|2011-04-26 00:00,26,45.485,45.485,45.485,45.485,1
20110901|2011-04-26 00:30,26,45.65,45.735,45.65,45.735,2
20110901|2011-04-26 01:00,26,45.875,45.905,45.875,45.905,30
20110901|2011-04-26 01:30,26,46.085,46.17,45.965,45.965,5
20110901|2011-04-26 02:00,26,45.975,46.06,45.975,46.06,4
20110901|2011-04-26 02:30,26,45.95,46.1,45.95,46.055,3
20110901|2011-04-26 03:00,26,45.98,45.98,45.49,45.785,4
20110901|2011-04-26 04:30,26,46.08,46.08,46.08,46.08,1
20110901|2011-04-26 05:00,26,46.11,46.11,46.065,46.085,21
20110901|2011-04-26 05:30,26,45.88,45.895,45.29,45.41,173
20110901|2011-04-26 06:00,26,45.45,45.45,45.445,45.45,38
20110901|2011-04-26 06:30,26,45.62,45.62,45.62,45.62,2
20110901|2011-04-26 07:30,26,46.085,46.09,46.03,46.03,9
20110901|2011-04-26 08:00,26,45.76,45.855,45.76,45.85,4
20110901|2011-04-26 08:30,26,45.415,45.415,44.98,45.15,15
20110901|2011-04-26 09:00,26,45.185,45.185,44.935,45.16,14
20110901|2011-04-26 09:30,26,45.225,45.455,45.225,45.455,7
20110901|2011-04-26 10:00,26,45.375,45.375,45.115,45.32,11
20110901|2011-04-26 10:30,26,45.02,45.1,44.9,44.9,10
20110901|2011-04-26 11:00,26,44.965,45.11,44.94,45.105,21
20110901|2011-04-26 11:30,26,45.12,45.22,45.065,45.195,31
20110901|2011-04-26 12:00,26,45.165,45.185,45.005,45.185,20
20110901|2011-04-26 12:30,26,45.275,45.275,44.975,44.975,4
20110901|2011-04-26 13:00,26,44.925,45.105,44.925,45.105,8
20110901|2011-04-26 13:30,26,44.73,44.88,44.675,44.88,89
20110901|2011-04-26 14:00,26,44.93,45.035,44.93,44.97,3
20110901|2011-04-26 14:30,26,44.96,44.96,44.96,44.96,1
20110901|2011-04-26 15:30,26,45.275,45.275,45.275,45.275,1
20110901|2011-04-26 16:00,26,45.6,45.6,45.6,45.6,1
20110901|2011-04-26 17:00,27,45.45,45.76,45.425,45.58,9
20110901|2011-04-26 18:30,27,46.12,46.14,46.12,46.14,4
20110901|2011-04-26 20:00,27,45.92,45.92,45.92,45.92,1
20110901|2011-04-26 21:00,27,45.765,45.765,45.765,45.765,1
20110901|2011-04-26 21:30,27,45.765,45.83,45.765,45.83,3
20110901|2011-04-26 22:00,27,45.865,45.865,45.865,45.865,2
20110901|2011-04-26 23:00,27,46.02,46.05,46.02,46.02,4
20110901|2011-04-27 00:30,27,45.87,45.87,45.87,45.87,1
20110901|2011-04-27 01:00,27,45.865,45.865,45.855,45.855,5
20110901|2011-04-27 02:00,27,45.67,45.675,45.67,45.675,2
20110901|2011-04-27 02:30,27,45.35,45.4,45.35,45.4,4
20110901|2011-04-27 03:00,27,45.525,45.56,45.375,45.375,11
20110901|2011-04-27 03:30,27,45.405,45.49,45.405,45.49,3
20110901|2011-04-27 04:00,27,45.63,45.63,45.505,45.505,4
20110901|2011-04-27 04:30,27,45.57,45.57,45.57,45.57,1
20110901|2011-04-27 05:30,27,45.355,45.38,45.245,45.245,6
20110901|2011-04-27 06:00,27,45.255,45.255,45.255,45.255,2
20110901|2011-04-27 06:30,27,45.355,45.38,45.355,45.38,2
20110901|2011-04-27 07:00,27,45.35,45.41,45.32,45.33,7
20110901|2011-04-27 07:30,27,45.545,45.55,45.49,45.495,23
20110901|2011-04-27 08:00,27,45.86,45.975,45.86,45.86,5
20110901|2011-04-27 08:30,27,45.905,45.905,45.61,45.7,20
20110901|2011-04-27 09:00,27,45.725,45.76,45.04,45.105,62
20110901|2011-04-27 09:30,27,45.03,45.105,44.965,45.105,4
20110901|2011-04-27 10:00,27,45.155,45.28,45.1,45.165,21
20110901|2011-04-27 10:30,27,45.345,45.39,45.345,45.39,5
20110901|2011-04-27 11:00,27,45.3,45.3,45.3,45.3,1
20110901|2011-04-27 11:30,27,45.205,45.955,45.11,45.82,29
20110901|2011-04-27 12:00,27,45.83,46.045,45.61,46,171
20110901|2011-04-27 12:30,27,46.115,47.165,45.99,47.125,44
20110901|2011-04-27 13:00,27,46.895,47.005,46.645,46.83,24
20110901|2011-04-27 13:30,27,46.86,47.565,46.815,47.565,19
20110901|2011-04-27 14:00,27,47.55,47.87,47.53,47.87,22
20110901|2011-04-27 14:30,27,47.935,48.2,47.81,48.2,32
20110901|2011-04-27 15:00,27,48.16,48.21,47.98,47.98,9
20110901|2011-04-27 15:30,27,47.96,48,47.82,47.83,8
20110901|2011-04-27 16:00,27,47.83,47.83,47.815,47.815,2
20110901|2011-04-27 17:00,28,47.935,48.615,47.935,48.605,9
20110901|2011-04-27 17:30,28,48.405,48.41,48.375,48.38,5
20110901|2011-04-27 18:30,28,48.705,48.705,48.215,48.245,7
20110901|2011-04-27 20:30,28,48.4,48.4,48.38,48.38,5
20110901|2011-04-27 22:00,28,48.4,48.4,48.4,48.4,1
20110901|2011-04-28 00:00,28,48.4,48.4,47.9,47.905,7
20110901|2011-04-28 00:30,28,48.145,48.145,48.145,48.145,1
20110901|2011-04-28 02:00,28,48.09,48.09,48.09,48.09,2
20110901|2011-04-28 02:30,28,48.12,48.12,48.12,48.12,5
20110901|2011-04-28 03:00,28,48.305,48.305,48.305,48.305,1
20110901|2011-04-28 05:00,28,48.16,48.175,48.16,48.175,10
20110901|2011-04-28 05:30,28,48.295,48.46,48.295,48.46,108
20110901|2011-04-28 06:00,28,48.545,48.69,48.46,48.46,15
20110901|2011-04-28 06:30,28,48.455,48.455,48.3,48.375,5
20110901|2011-04-28 07:00,28,48.3,48.375,48.085,48.085,14
20110901|2011-04-28 07:30,28,48.17,48.52,48.09,48.455,46
20110901|2011-04-28 08:00,28,48.47,48.48,48.37,48.475,16
20110901|2011-04-28 08:30,28,48.59,49.36,48.59,49.36,55
20110901|2011-04-28 09:00,28,49.34,49.35,48.95,49.01,31
20110901|2011-04-28 09:30,28,49.03,49.275,49.03,49.2,15
20110901|2011-04-28 10:00,28,49.145,49.53,49.145,49.465,22
20110901|2011-04-28 10:30,28,49.53,49.53,48.235,48.43,37
20110901|2011-04-28 11:00,28,48.595,48.875,48.215,48.875,51
20110901|2011-04-28 11:30,28,48.93,48.98,48.54,48.615,43
20110901|2011-04-28 12:00,28,48.665,48.665,47.35,47.885,94
20110901|2011-04-28 12:30,28,47.795,48.125,47.795,48,31
20110901|2011-04-28 13:00,28,48.19,48.695,48.19,48.51,12
20110901|2011-04-28 13:30,28,48.45,48.645,48.315,48.64,10
20110901|2011-04-28 14:00,28,48.55,48.65,48.355,48.65,5
20110901|2011-04-28 18:30,29,48.285,48.285,48.285,48.285,3
20110901|2011-04-28 19:00,29,48.285,48.285,48.285,48.285,2
20110901|2011-04-28 19:30,29,48.4,48.4,48.4,48.4,1
20110901|2011-04-28 20:00,29,48.23,48.23,48.23,48.23,1
20110901|2011-04-28 20:30,29,48.15,48.34,48.12,48.34,3
20110901|2011-04-28 22:00,29,48.35,48.35,48.35,48.35,1
20110901|2011-04-29 00:00,29,48.25,48.25,48.25,48.25,1
20110901|2011-04-29 00:30,29,48.36,48.36,48.36,48.36,1
20110901|2011-04-29 03:00,29,48.2,48.2,48.2,48.2,1
20110901|2011-04-29 04:00,29,48.415,48.415,48.415,48.415,1
20110901|2011-04-29 04:30,29,48.645,48.9,48.63,48.9,11
20110901|2011-04-29 05:00,29,48.93,48.95,48.875,48.875,4
20110901|2011-04-29 05:30,29,48.92,48.92,48.87,48.89,4
20110901|2011-04-29 06:00,29,48.81,48.84,48.71,48.84,10
20110901|2011-04-29 06:30,29,48.86,49.19,48.84,49.06,14
20110901|2011-04-29 07:00,29,49.075,49.12,49.045,49.045,7
20110901|2011-04-29 07:30,29,49.17,49.17,48.71,48.765,13
20110901|2011-04-29 08:00,29,48.82,48.85,48.64,48.835,10
20110901|2011-04-29 08:30,29,48.77,48.98,48.585,48.705,43
20110901|2011-04-29 09:00,29,48.925,49.16,48.875,49,16
20110901|2011-04-29 09:30,29,48.96,49.055,48.45,48.485,44
20110901|2011-04-29 10:00,29,48.46,48.575,48.24,48.4,33
20110901|2011-04-29 10:30,29,48.375,48.58,48.35,48.35,24
20110901|2011-04-29 11:00,29,48.68,48.68,48.65,48.65,2
20110901|2011-04-29 11:30,29,48.68,48.68,48.42,48.42,11
20110901|2011-04-29 12:00,29,48.475,48.655,48.405,48.58,44
20110901|2011-04-29 12:30,29,48.58,48.58,48.43,48.43,6
20110901|2011-04-29 13:00,29,48.38,48.63,48.31,48.56,24
20110901|2011-04-29 13:30,29,48.48,48.48,48.455,48.455,3
20110901|2011-04-29 14:00,29,48.2,48.2,47.88,47.88,3
20110901|2011-04-29 14:30,29,48.1,48.1,47.825,47.945,22
20110901|2011-04-29 15:00,29,47.915,47.915,47.8,47.8,2
20110901|2011-04-29 15:30,29,47.57,47.91,47.57,47.91,5
20110901|2011-04-29 16:00,29,47.935,47.945,47.925,47.945,19
20110901|2011-05-01 17:00,2,47.92,47.99,46.5,46.5,9
20110901|2011-05-01 17:30,2,46.06,46.06,42.315,43.465,188
20110901|2011-05-01 18:00,2,43.165,43.61,42.66,43.61,8
20110901|2011-05-01 18:30,2,44.2,44.23,43.775,43.975,11
20110901|2011-05-01 19:00,2,43.69,45.245,43.69,45.245,18
20110901|2011-05-01 19:30,2,44.95,45.25,44.23,44.37,20
20110901|2011-05-01 20:00,2,44.59,45.255,44.59,44.67,29
20110901|2011-05-01 20:30,2,44.45,44.845,44.45,44.69,8
20110901|2011-05-01 21:00,2,44.63,44.63,44.01,44.295,18
20110901|2011-05-01 21:30,2,44.54,44.54,43.295,43.295,16
20110901|2011-05-01 22:00,2,43.43,43.565,43.27,43.565,10
20110901|2011-05-01 22:30,2,43.765,44.11,43.71,44.05,28
20110901|2011-05-01 23:00,2,44.3,44.405,44.24,44.24,4
20110901|2011-05-01 23:30,2,44.075,44.28,43.96,44.16,31
20110901|2011-05-02 00:00,2,44.465,44.62,44.345,44.62,46
20110901|2011-05-02 00:30,2,44.59,44.595,44.455,44.455,3
20110901|2011-05-02 01:00,2,44.685,44.74,44.675,44.74,71
20110901|2011-05-02 01:30,2,44.95,45.01,44.82,44.825,7
20110901|2011-05-02 02:00,2,44.49,44.52,44.465,44.465,3
20110901|2011-05-02 02:30,2,44.62,44.69,44.605,44.69,7
20110901|2011-05-02 03:00,2,44.85,44.85,44.85,44.85,1
20110901|2011-05-02 03:30,2,44.815,44.93,44.815,44.93,6
20110901|2011-05-02 04:00,2,45.15,45.5,45.07,45.425,20
20110901|2011-05-02 04:30,2,45.475,45.6,45.44,45.44,17
20110901|2011-05-02 05:00,2,45.39,45.445,45.39,45.42,8
20110901|2011-05-02 05:30,2,45.465,45.59,45.36,45.585,28
20110901|2011-05-02 06:00,2,45.65,45.685,45.425,45.47,19
20110901|2011-05-02 06:30,2,45.46,45.46,44.87,45.08,31
20110901|2011-05-02 07:00,2,45.09,45.205,45.005,45.205,18
20110901|2011-05-02 07:30,2,45.185,45.685,45.185,45.3,22
20110901|2011-05-02 08:00,2,45.145,45.595,45.145,45.305,62
20110901|2011-05-02 08:30,2,45.005,46.085,44.785,45.915,50
20110901|2011-05-02 09:00,2,46.095,46.525,46.09,46.525,36
20110901|2011-05-02 09:30,2,46.74,46.905,46.53,46.905,22
20110901|2011-05-02 10:00,2,46.985,47.245,46.865,47.08,27
20110901|2011-05-02 10:30,2,47.05,47.05,46.42,46.63,43
20110901|2011-05-02 11:00,2,46.6,46.605,46.255,46.255,11
20110901|2011-05-02 11:30,2,46.3,46.88,46.25,46.605,20
20110901|2011-05-02 12:00,2,46.59,46.59,46.065,46.12,24
20110901|2011-05-02 12:30,2,46.245,46.295,45.775,46,17
20110901|2011-05-02 13:00,2,45.945,45.945,45.84,45.84,3
20110901|2011-05-02 13:30,2,45.905,45.94,45.43,45.43,15
20110901|2011-05-02 14:00,2,45.425,45.425,44.845,44.985,56
20110901|2011-05-02 14:30,2,44.665,44.665,43.56,43.875,49
20110901|2011-05-02 15:00,2,43.8,43.935,43.69,43.89,6
20110901|2011-05-02 15:30,2,43.705,43.705,43.69,43.7,3
20110901|2011-05-02 16:00,2,43.9,43.9,43.85,43.85,2
20110901|2011-05-02 17:00,3,43.915,44.41,43.915,44.41,10
20110901|2011-05-02 17:30,3,44.41,44.41,44.41,44.41,1
20110901|2011-05-02 18:30,3,44.61,44.68,44.61,44.68,2
20110901|2011-05-02 19:00,3,44.77,44.77,44.66,44.66,2
20110901|2011-05-02 20:00,3,44.61,44.61,44.415,44.595,7
20110901|2011-05-02 21:30,3,45.095,45.095,45.095,45.095,1
20110901|2011-05-02 22:00,3,45.025,45.025,45.025,45.025,1
20110901|2011-05-02 22:30,3,45.285,45.285,45.285,45.285,1
20110901|2011-05-02 23:00,3,45.18,45.18,45.18,45.18,1
20110901|2011-05-02 23:30,3,45.435,45.435,45.425,45.425,2
20110901|2011-05-03 00:00,3,45.42,45.42,45.42,45.42,1
20110901|2011-05-03 00:30,3,45.3,45.3,45.3,45.3,1
20110901|2011-05-03 01:00,3,45.18,45.18,45.125,45.125,2
20110901|2011-05-03 01:30,3,45,45.15,44.97,45.15,5
20110901|2011-05-03 02:00,3,45.125,45.125,44.97,44.97,5
20110901|2011-05-03 02:30,3,44.665,44.75,44.64,44.69,22
20110901|2011-05-03 03:00,3,44.9,44.9,44.89,44.89,2
20110901|2011-05-03 03:30,3,45.385,45.385,45.385,45.385,1
20110901|2011-05-03 04:00,3,45.305,45.305,45.305,45.305,1
20110901|2011-05-03 04:30,3,44.95,44.95,44.825,44.835,8
20110901|2011-05-03 05:00,3,44.55,44.65,44.29,44.42,20
20110901|2011-05-03 05:30,3,44.42,44.42,44.03,44.055,12
20110901|2011-05-03 06:00,3,43.71,43.975,43.465,43.88,40
20110901|2011-05-03 06:30,3,43.84,43.87,43,43,31
20110901|2011-05-03 07:00,3,43.455,43.88,43.345,43.88,20
20110901|2011-05-03 07:30,3,43.715,43.86,43.635,43.635,11
20110901|2011-05-03 08:00,3,43.475,44.08,43.46,43.97,31
20110901|2011-05-03 08:30,3,43.395,43.57,43.135,43.395,32
20110901|2011-05-03 09:00,3,43.485,43.74,43.385,43.705,27
20110901|2011-05-03 09:30,3,43.365,43.735,43.305,43.735,25
20110901|2011-05-03 10:00,3,43.88,44.26,43.72,44.1,27
20110901|2011-05-03 10:30,3,43.885,43.92,43.76,43.76,17
20110901|2011-05-03 11:00,3,44,44,43.5,43.5,5
20110901|2011-05-03 11:30,3,43.51,43.515,42.68,42.68,14
20110901|2011-05-03 12:00,3,42.855,42.93,42.365,42.365,97
20110901|2011-05-03 12:30,3,42.645,42.645,41.48,41.625,128
20110901|2011-05-03 13:00,3,41.585,41.805,41.35,41.665,33
20110901|2011-05-03 13:30,3,41.58,41.585,40.75,40.78,122
20110901|2011-05-03 14:00,3,40.81,41.265,40.81,41.13,27
20110901|2011-05-03 14:30,3,41.235,41.515,41.235,41.51,64
20110901|2011-05-03 15:00,3,41.68,41.84,41.68,41.745,23
20110901|2011-05-03 15:30,3,41.55,41.55,41.55,41.55,1
20110901|2011-05-03 16:00,3,41.685,41.69,41.685,41.69,2
20110901|2011-05-03 17:00,4,41.65,41.65,41.65,41.65,1
20110901|2011-05-03 18:00,4,41.14,41.285,41.14,41.285,2
20110901|2011-05-03 18:30,4,41.2,41.2,41.2,41.2,1
20110901|2011-05-03 19:00,4,41.275,41.275,41.275,41.275,1
20110901|2011-05-03 19:30,4,41.3,41.3,41.3,41.3,1
20110901|2011-05-03 20:00,4,41.21,41.21,41.21,41.21,1
20110901|2011-05-03 21:30,4,41.22,41.22,41.22,41.22,1
20110901|2011-05-03 23:00,4,41.245,41.245,41.245,41.245,2
20110901|2011-05-03 23:30,4,41.41,41.41,41.315,41.315,3
20110901|2011-05-04 00:00,4,41.125,41.235,41.125,41.235,2
20110901|2011-05-04 00:30,4,41.2,41.27,41.2,41.27,7
20110901|2011-05-04 01:30,4,41.155,41.29,41.155,41.29,4
20110901|2011-05-04 02:00,4,41.4,41.915,41.4,41.8,85
20110901|2011-05-04 02:30,4,41.8,42.255,41.8,42.015,178
20110901|2011-05-04 03:30,4,42.33,42.33,42.265,42.265,3
20110901|2011-05-04 04:00,4,42.12,42.12,41.605,41.605,10
20110901|2011-05-04 05:00,4,41.58,41.58,41.23,41.23,9
20110901|2011-05-04 05:30,4,41.275,41.285,40.765,40.765,18
20110901|2011-05-04 06:00,4,40.69,40.785,40.41,40.585,23
20110901|2011-05-04 06:30,4,40.595,40.945,40.505,40.695,16
20110901|2011-05-04 07:00,4,40.825,41.575,40.825,41.57,40
20110901|2011-05-04 07:30,4,41.55,41.79,41.44,41.44,39
20110901|2011-05-04 08:00,4,41.655,41.725,41.31,41.31,19
20110901|2011-05-04 08:30,4,41.185,41.435,40.95,40.985,29
20110901|2011-05-04 09:00,4,40.91,40.91,40.605,40.615,15
20110901|2011-05-04 09:30,4,40.69,40.69,39.745,40.2,70
20110901|2011-05-04 10:00,4,40.025,40.285,39.86,40.06,29
20110901|2011-05-04 10:30,4,40.075,40.155,39.565,39.61,20
20110901|2011-05-04 11:00,4,39.615,39.615,38.99,39.075,59
20110901|2011-05-04 11:30,4,39.095,39.355,39.095,39.35,45
20110901|2011-05-04 12:00,4,39.25,39.485,39,39.46,76
20110901|2011-05-04 12:30,4,39.405,39.745,39.385,39.745,40
20110901|2011-05-04 13:00,4,39.565,39.745,39.385,39.565,17
20110901|2011-05-04 13:30,4,39.785,39.95,39.625,39.805,38
20110901|2011-05-04 14:00,4,39.79,39.79,39.575,39.64,22
20110901|2011-05-04 14:30,4,39.61,39.63,39.275,39.275,38
20110901|2011-05-04 15:00,4,39.34,39.445,39.34,39.43,6
20110901|2011-05-04 15:30,4,39.425,39.425,39.37,39.37,16
20110901|2011-05-04 16:00,4,39.365,39.365,39.365,39.365,1
20110901|2011-05-04 17:00,5,39.235,39.445,39.205,39.205,5
20110901|2011-05-04 17:30,5,39.24,39.24,39.24,39.24,1
20110901|2011-05-04 18:30,5,39.135,39.135,39.05,39.075,5
20110901|2011-05-04 19:00,5,39,39,39,39,2
20110901|2011-05-04 19:30,5,39.025,39.025,38.87,38.87,14
20110901|2011-05-04 20:00,5,39.145,39.145,39.145,39.145,1
20110901|2011-05-04 21:00,5,39.055,39.065,39.045,39.045,3
20110901|2011-05-04 22:00,5,39.06,39.06,39.06,39.06,2
20110901|2011-05-04 23:00,5,39.325,39.325,39.325,39.325,6
20110901|2011-05-04 23:30,5,39.51,39.51,39.51,39.51,1
20110901|2011-05-05 00:30,5,39.205,39.205,39.205,39.205,1
20110901|2011-05-05 01:00,5,39.16,39.255,39.16,39.255,4
20110901|2011-05-05 01:30,5,39.385,39.385,39.15,39.2,4
20110901|2011-05-05 02:00,5,39.105,39.105,39.02,39.02,7
20110901|2011-05-05 02:30,5,38.95,38.95,38.67,38.695,15
20110901|2011-05-05 03:00,5,38.55,38.74,38.55,38.74,8
20110901|2011-05-05 03:30,5,38.985,39.085,38.605,38.885,13
20110901|2011-05-05 04:00,5,38.76,38.76,38.655,38.655,4
20110901|2011-05-05 04:30,5,38.605,38.64,38.1,38.1,20
20110901|2011-05-05 05:00,5,38.335,38.335,37.995,38.105,27
20110901|2011-05-05 05:30,5,37.86,37.86,37.345,37.5,101
20110901|2011-05-05 06:00,5,37.55,38.08,37.55,37.775,15
20110901|2011-05-05 06:30,5,37.685,38.135,37.625,38.07,29
20110901|2011-05-05 07:00,5,38.215,38.215,37.615,37.855,30
20110901|2011-05-05 07:30,5,38.08,38.15,37.755,37.9,16
20110901|2011-05-05 08:00,5,37.97,38.025,37.58,37.65,63
20110901|2011-05-05 08:30,5,37.415,37.72,37.41,37.71,58
20110901|2011-05-05 09:00,5,37.785,37.785,36.97,36.98,67
20110901|2011-05-05 09:30,5,36.96,36.96,36.43,36.61,231
20110901|2011-05-05 10:00,5,36.47,36.54,35.755,36.43,106
20110901|2011-05-05 10:30,5,36.475,36.93,36.385,36.385,41
20110901|2011-05-05 11:00,5,36.685,36.75,36.05,36.585,35
20110901|2011-05-05 11:30,5,36.305,36.64,36.305,36.305,11
20110901|2011-05-05 12:00,5,36.585,36.61,36.16,36.21,58
20110901|2011-05-05 12:30,5,36.255,36.255,35.6,35.79,38
20110901|2011-05-05 13:00,5,36.085,36.085,35.705,35.705,11
20110901|2011-05-05 13:30,5,35.705,35.975,35.3,35.3,17
20110901|2011-05-05 14:00,5,35.34,35.34,34.61,34.925,52
20110901|2011-05-05 14:30,5,35.12,35.135,34.52,34.53,27
20110901|2011-05-05 15:00,5,34.43,34.815,34.27,34.815,17
20110901|2011-05-05 15:30,5,34.75,34.75,34.585,34.6,4
20110901|2011-05-05 16:00,5,34.84,34.84,34.84,34.84,1
20110901|2011-05-05 17:00,6,34.88,35,34.88,34.975,11
20110901|2011-05-05 18:00,6,34.92,34.92,34.805,34.805,2
20110901|2011-05-05 18:30,6,34.44,34.44,34.355,34.375,6
20110901|2011-05-05 19:00,6,34.875,34.955,34.875,34.955,3
20110901|2011-05-05 19:30,6,34.985,34.985,34.66,34.66,2
20110901|2011-05-05 20:30,6,35.37,35.37,35.35,35.35,4
20110901|2011-05-05 21:00,6,35.48,35.48,35.48,35.48,1
20110901|2011-05-05 21:30,6,35.59,35.59,35.59,35.59,1
20110901|2011-05-05 23:00,6,34.805,34.825,34.805,34.81,4
20110901|2011-05-05 23:30,6,34.885,34.885,34.875,34.875,2
20110901|2011-05-06 00:00,6,35.03,35.03,34.945,34.945,3
20110901|2011-05-06 00:30,6,34.94,34.94,34.895,34.91,8
20110901|2011-05-06 01:00,6,34.97,35.145,34.97,35.145,7
20110901|2011-05-06 01:30,6,34.96,35.23,34.96,35.23,19
20110901|2011-05-06 02:00,6,35.425,35.53,34.54,34.6,31
20110901|2011-05-06 02:30,6,34.47,34.785,34.385,34.785,8
20110901|2011-05-06 03:00,6,34.59,34.815,34.505,34.535,25
20110901|2011-05-06 03:30,6,34.78,34.98,34.76,34.98,9
20110901|2011-05-06 04:00,6,35.045,35.225,35.04,35.19,8
20110901|2011-05-06 04:30,6,35.235,35.235,34.7,34.77,11
20110901|2011-05-06 05:00,6,34.915,34.915,34.915,34.915,1
20110901|2011-05-06 05:30,6,34.7,34.7,34.405,34.405,5
20110901|2011-05-06 06:00,6,34.39,34.39,33.5,33.735,72
20110901|2011-05-06 06:30,6,33.725,33.99,33.725,33.825,11
20110901|2011-05-06 07:00,6,34,34.1,33.115,33.48,64
20110901|2011-05-06 07:30,6,33.33,34.525,33.33,34.525,53
20110901|2011-05-06 08:00,6,34.475,35.325,34.475,34.805,119
20110901|2011-05-06 08:30,6,34.705,35.83,34.63,35.51,74
20110901|2011-05-06 09:00,6,35.55,36.3,35.15,36.105,74
20110901|2011-05-06 09:30,6,36.175,36.295,35.905,36.005,41
20110901|2011-05-06 10:00,6,36.095,36.385,36.095,36.185,12
20110901|2011-05-06 10:30,6,36.3,36.3,35.595,35.6,29
20110901|2011-05-06 11:00,6,35.45,35.45,34.94,35.015,63
20110901|2011-05-06 11:30,6,35.19,35.31,34.765,35.185,35
20110901|2011-05-06 12:00,6,35.38,35.64,35.095,35.385,105
20110901|2011-05-06 12:30,6,35.39,35.405,35.24,35.24,7
20110901|2011-05-06 13:00,6,35.12,35.31,34.825,34.825,21
20110901|2011-05-06 13:30,6,34.945,34.975,34.605,34.975,15
20110901|2011-05-06 14:00,6,35.245,35.45,35.145,35.145,7
20110901|2011-05-06 14:30,6,35.14,35.225,35.14,35.165,3
20110901|2011-05-06 15:00,6,35.35,35.35,35.35,35.35,6
20110901|2011-05-08 17:00,9,35.945,35.945,35.485,35.485,4
20110901|2011-05-08 18:30,9,35.885,35.885,35.845,35.845,2
20110901|2011-05-08 19:00,9,35.865,35.865,35.865,35.865,1
20110901|2011-05-08 19:30,9,35.795,35.795,35.75,35.76,21
20110901|2011-05-08 20:00,9,35.8,35.9,35.76,35.9,13
20110901|2011-05-08 20:30,9,35.99,35.99,35.925,35.925,23
20110901|2011-05-08 21:30,9,35.99,36.195,35.99,36.195,9
20110901|2011-05-08 22:30,9,36.245,36.285,36.205,36.205,3
20110901|2011-05-08 23:30,9,36.125,36.145,36.125,36.145,2
20110901|2011-05-09 00:00,9,36.025,36.03,36.025,36.03,2
20110901|2011-05-09 00:30,9,36.025,36.03,35.645,35.645,16
20110901|2011-05-09 01:00,9,35.855,35.88,35.855,35.88,2
20110901|2011-05-09 01:30,9,35.93,36.085,35.93,36.08,5
20110901|2011-05-09 02:00,9,36.08,36.25,36.08,36.245,11
20110901|2011-05-09 02:30,9,36.25,36.695,36.25,36.685,21
20110901|2011-05-09 03:00,9,36.625,36.72,36.57,36.655,12
20110901|2011-05-09 03:30,9,36.735,36.91,36.735,36.795,21
20110901|2011-05-09 04:00,9,36.85,36.855,36.665,36.665,5
20110901|2011-05-09 04:30,9,36.605,37.14,36.605,37.055,14
20110901|2011-05-09 05:00,9,36.985,37.29,36.985,37.29,6
20110901|2011-05-09 05:30,9,37.275,37.9,37.275,37.9,37
20110901|2011-05-09 06:00,9,37.78,37.78,37.3,37.41,10
20110901|2011-05-09 06:30,9,37.215,37.355,36.83,37.205,194
20110901|2011-05-09 07:00,9,37.13,37.13,36.645,36.65,44
20110901|2011-05-09 07:30,9,36.835,37,36.705,36.845,16
20110901|2011-05-09 08:00,9,36.975,37.045,36.805,37.045,11
20110901|2011-05-09 08:30,9,37.185,37.4,36.815,36.85,24
20110901|2011-05-09 09:00,9,36.78,36.88,36.765,36.88,8
20110901|2011-05-09 09:30,9,36.82,37.235,36.82,37.235,24
20110901|2011-05-09 10:00,9,37.305,37.305,37.145,37.205,114
20110901|2011-05-09 10:30,9,37.1,37.465,37.015,37.465,6
20110901|2011-05-09 11:00,9,37.4,37.585,37.4,37.425,20
20110901|2011-05-09 11:30,9,37.42,37.485,37.38,37.38,18
20110901|2011-05-09 12:00,9,37.465,37.49,37.11,37.205,28
20110901|2011-05-09 12:30,9,37.25,37.47,37.25,37.47,5
20110901|2011-05-09 13:00,9,37.505,37.545,37.455,37.455,5
20110901|2011-05-09 13:30,9,37.675,37.675,37.595,37.595,3
20110901|2011-05-09 14:00,9,37.675,37.785,37.675,37.785,2
20110901|2011-05-09 14:30,9,37.785,37.945,37.785,37.93,3
20110901|2011-05-09 15:00,9,37.9,37.93,37.85,37.93,9
20110901|2011-05-09 15:30,9,37.895,37.895,37.895,37.895,1
20110901|2011-05-09 16:00,9,37.795,37.795,37.795,37.795,1
20110901|2011-05-09 17:00,10,37.68,37.68,37.665,37.665,7
20110901|2011-05-09 18:30,10,37.805,37.805,37.805,37.805,1
20110901|2011-05-09 19:00,10,37.88,37.89,37.695,37.705,14
20110901|2011-05-09 19:30,10,37.675,37.68,37.6,37.6,13
20110901|2011-05-09 21:00,10,37.665,37.665,37.665,37.665,1
20110901|2011-05-09 22:00,10,37.795,37.795,37.795,37.795,1
20110901|2011-05-09 22:30,10,37.805,37.805,37.805,37.805,1
20110901|2011-05-09 23:00,10,37.705,37.705,37.705,37.705,1
20110901|2011-05-09 23:30,10,37.675,37.76,37.635,37.76,5
20110901|2011-05-10 00:00,10,37.4,37.4,37.4,37.4,2
20110901|2011-05-10 00:30,10,37.485,37.515,37.485,37.515,2
20110901|2011-05-10 01:30,10,37.82,37.89,37.815,37.86,14
20110901|2011-05-10 02:00,10,37.79,37.79,37.545,37.725,24
20110901|2011-05-10 02:30,10,37.785,38.085,37.785,38.07,13
20110901|2011-05-10 03:00,10,38.015,38.16,37.81,38.16,13
20110901|2011-05-10 03:30,10,38.17,38.385,38.17,38.385,12
20110901|2011-05-10 04:00,10,38.42,38.63,38.33,38.63,16
20110901|2011-05-10 05:00,10,38.385,38.45,38.3,38.45,8
20110901|2011-05-10 05:30,10,38.485,38.485,38.47,38.47,2
20110901|2011-05-10 06:00,10,38.46,38.46,38.305,38.365,6
20110901|2011-05-10 06:30,10,38.32,38.485,38.32,38.485,9
20110901|2011-05-10 07:00,10,38.55,38.68,38.325,38.325,10
20110901|2011-05-10 07:30,10,38.195,38.33,37.92,38.02,63
20110901|2011-05-10 08:00,10,38.045,38.165,37.78,38.155,56
20110901|2011-05-10 08:30,10,38.06,38.135,38.06,38.1,7
20110901|2011-05-10 09:00,10,38.285,38.62,38.285,38.385,20
20110901|2011-05-10 09:30,10,38.405,38.45,38.25,38.39,14
20110901|2011-05-10 10:00,10,38.465,38.49,38.305,38.35,9
20110901|2011-05-10 10:30,10,38.485,38.485,38.485,38.485,1
20110901|2011-05-10 11:00,10,38.57,38.57,38.38,38.395,5
20110901|2011-05-10 11:30,10,38.48,38.48,38.35,38.35,9
20110901|2011-05-10 12:00,10,38.47,38.53,38.47,38.53,6
20110901|2011-05-10 12:30,10,38.53,38.78,38.53,38.78,9
20110901|2011-05-10 13:00,10,38.77,38.77,38.625,38.625,4
20110901|2011-05-10 13:30,10,38.71,38.71,38.685,38.685,3
20110901|2011-05-10 14:00,10,38.68,38.68,38.545,38.58,3
20110901|2011-05-10 14:30,10,38.555,38.555,38.48,38.48,3
20110901|2011-05-10 15:00,10,38.385,38.48,38.38,38.48,8
20110901|2011-05-10 18:30,11,38.625,38.625,38.625,38.625,1
20110901|2011-05-10 20:00,11,38.835,39.045,38.835,39.045,24
20110901|2011-05-10 20:30,11,39.07,39.09,39.07,39.085,13
20110901|2011-05-10 21:00,11,39.005,39.005,38.885,38.885,6
20110901|2011-05-10 21:30,11,38.935,39.07,38.925,39.07,10
20110901|2011-05-10 22:00,11,39.15,39.18,39.05,39.05,7
20110901|2011-05-10 22:30,11,39.16,39.195,39.155,39.195,3
20110901|2011-05-10 23:00,11,39.125,39.125,39.075,39.075,3
20110901|2011-05-10 23:30,11,39.07,39.165,39.07,39.165,3
20110901|2011-05-11 00:00,11,39.075,39.075,39.075,39.075,1
20110901|2011-05-11 01:00,11,39.27,39.4,39.245,39.4,6
20110901|2011-05-11 01:30,11,39.42,39.45,39.345,39.345,12
20110901|2011-05-11 02:00,11,39.285,39.375,39.01,39.01,5
20110901|2011-05-11 02:30,11,39.19,39.19,38.855,39.15,5
20110901|2011-05-11 03:00,11,39.065,39.065,39.065,39.065,1
20110901|2011-05-11 03:30,11,39.325,39.325,39.24,39.24,6
20110901|2011-05-11 04:00,11,39.225,39.225,39.15,39.15,2
20110901|2011-05-11 04:30,11,39.115,39.115,39.115,39.115,1
20110901|2011-05-11 05:00,11,39.05,39.05,38.94,39.03,9
20110901|2011-05-11 05:30,11,39.145,39.145,39.11,39.11,3
20110901|2011-05-11 06:00,11,38.93,38.94,38.735,38.84,17
20110901|2011-05-11 06:30,11,38.71,38.745,37.835,37.925,43
20110901|2011-05-11 07:00,11,38.035,38.205,37.46,37.68,26
20110901|2011-05-11 07:30,11,37.845,38,37.705,37.74,18
20110901|2011-05-11 08:00,11,38.11,38.11,37.27,37.27,61
20110901|2011-05-11 08:30,11,37.19,37.44,37.06,37.26,35
20110901|2011-05-11 09:00,11,37.14,37.355,36.995,37.175,16
20110901|2011-05-11 09:30,11,37.07,37.075,36.42,36.5,51
20110901|2011-05-11 10:00,11,36.635,36.925,36.515,36.72,23
20110901|2011-05-11 10:30,11,36.67,36.745,36.14,36.14,26
20110901|2011-05-11 11:00,11,35.905,35.985,35.6,35.715,43
20110901|2011-05-11 11:30,11,35.58,35.585,35.17,35.45,44
20110901|2011-05-11 12:00,11,35.61,35.63,35.205,35.44,29
20110901|2011-05-11 12:30,11,35.38,35.455,35.18,35.18,34
20110901|2011-05-11 13:00,11,35.21,35.3,35.045,35.09,57
20110901|2011-05-11 13:30,11,35.23,35.425,35.115,35.13,13
20110901|2011-05-11 14:00,11,35.165,35.515,35.165,35.44,10
20110901|2011-05-11 14:30,11,35.245,35.245,35.245,35.245,1
20110901|2011-05-11 15:00,11,35.2,35.2,35.2,35.2,5
20110901|2011-05-11 17:00,12,35.245,35.245,35.245,35.245,1
20110901|2011-05-11 18:30,12,35.56,35.56,35.56,35.56,1
20110901|2011-05-11 19:00,12,35.89,35.89,35.85,35.85,7
20110901|2011-05-11 19:30,12,35.78,35.78,35.78,35.78,1
20110901|2011-05-11 20:00,12,35.775,35.78,35.775,35.78,2
20110901|2011-05-11 21:30,12,35.65,35.655,35.645,35.645,3
20110901|2011-05-11 22:30,12,35.4,35.4,35.4,35.4,10
20110901|2011-05-11 23:30,12,35.5,35.62,35.5,35.62,7
20110901|2011-05-12 00:00,12,35.395,35.395,35.39,35.39,2
20110901|2011-05-12 00:30,12,35.35,35.35,34.16,34.16,98
20110901|2011-05-12 01:00,12,34,34.22,34,34.015,7
20110901|2011-05-12 01:30,12,34.23,34.285,33.725,33.93,29
20110901|2011-05-12 02:00,12,33.66,34.285,33.55,34.285,28
20110901|2011-05-12 03:00,12,34.21,34.24,33.985,33.985,8
20110901|2011-05-12 03:30,12,33.96,34.2,33.755,34.2,14
20110901|2011-05-12 04:00,12,34.15,34.155,33.9,33.93,15
20110901|2011-05-12 04:30,12,33.49,33.49,32.875,33.23,58
20110901|2011-05-12 05:00,12,33.095,33.095,32.705,33.05,63
20110901|2011-05-12 05:30,12,32.85,32.905,32.57,32.62,47
20110901|2011-05-12 06:00,12,32.855,32.855,32.35,32.375,38
20110901|2011-05-12 06:30,12,32.475,33.45,32.475,33.4,36
20110901|2011-05-12 07:00,12,33.25,33.25,32.82,33.18,14
20110901|2011-05-12 07:30,12,33.25,33.735,33.245,33.465,54
20110901|2011-05-12 08:00,12,33.515,34.155,33.5,33.9,55
20110901|2011-05-12 08:30,12,33.525,33.565,32.75,33.29,130
20110901|2011-05-12 09:00,12,33.295,33.71,32.965,33.655,111
20110901|2011-05-12 09:30,12,33.685,33.9,33.38,33.385,21
20110901|2011-05-12 10:00,12,33.48,34.045,33.48,34.045,12
20110901|2011-05-12 10:30,12,33.955,34.5,33.86,33.915,33
20110901|2011-05-12 11:00,12,34.045,34.175,33.755,34.175,24
20110901|2011-05-12 11:30,12,34.18,34.26,34.07,34.225,23
20110901|2011-05-12 12:00,12,34.38,35,34.38,34.765,93
20110901|2011-05-12 12:30,12,35,35.5,35,35.285,37
20110901|2011-05-12 13:00,12,35.395,35.47,34.92,34.92,15
20110901|2011-05-12 13:30,12,35.18,35.205,34.85,34.85,12
20110901|2011-05-12 14:00,12,34.855,34.855,34.015,34.22,36
20110901|2011-05-12 14:30,12,34.115,34.21,33.815,34.21,20
20110901|2011-05-12 15:00,12,34.085,34.28,34.085,34.28,3
20110901|2011-05-12 15:30,12,34.385,34.565,34.385,34.525,9
20110901|2011-05-12 17:00,13,34.94,35,34.94,35,2
20110901|2011-05-12 19:30,13,34.835,34.835,34.835,34.835,1
20110901|2011-05-12 20:30,13,34.595,34.595,34.5,34.5,6
20110901|2011-05-12 21:00,13,34.545,34.545,34.545,34.545,1
20110901|2011-05-12 23:30,13,34.31,34.31,34.29,34.29,10
20110901|2011-05-13 00:00,13,34.19,34.19,34.19,34.19,1
20110901|2011-05-13 01:00,13,34.77,34.95,34.77,34.95,7
20110901|2011-05-13 01:30,13,35.245,35.315,35.12,35.12,29
20110901|2011-05-13 02:00,13,35.31,35.715,35.3,35.715,25
20110901|2011-05-13 02:30,13,35.68,36.05,35.68,36.05,14
20110901|2011-05-13 03:00,13,35.89,35.89,35.825,35.825,5
20110901|2011-05-13 03:30,13,35.63,35.635,35.47,35.47,10
20110901|2011-05-13 04:00,13,35.435,35.63,35.305,35.63,14
20110901|2011-05-13 04:30,13,35.805,36.225,35.805,36.225,16
20110901|2011-05-13 05:00,13,36.24,36.445,36.105,36.105,25
20110901|2011-05-13 05:30,13,36.19,36.19,35.94,36,9
20110901|2011-05-13 06:00,13,36.215,36.215,35.42,35.64,26
20110901|2011-05-13 06:30,13,35.61,35.665,35.255,35.555,31
20110901|2011-05-13 07:00,13,35.73,35.895,35.08,35.165,54
20110901|2011-05-13 07:30,13,35.25,35.935,35.25,35.59,27
20110901|2011-05-13 08:00,13,35.29,35.29,35.15,35.25,6
20110901|2011-05-13 08:30,13,35.095,35.205,35.035,35.035,29
20110901|2011-05-13 09:00,13,35.57,35.57,35.56,35.56,5
20110901|2011-05-13 09:30,13,35.62,35.7,35.315,35.365,29
20110901|2011-05-13 10:00,13,35.11,35.46,35.105,35.26,16
20110901|2011-05-13 10:30,13,34.985,34.985,34.45,34.475,26
20110901|2011-05-13 11:00,13,34.45,34.45,34.015,34.32,38
20110901|2011-05-13 11:30,13,34.725,34.86,34.725,34.745,4
20110901|2011-05-13 12:00,13,35.045,35.125,35.04,35.125,4
20110901|2011-05-13 13:00,13,35,35.335,35,35.28,10
20110901|2011-05-13 13:30,13,35.03,35.03,34.95,34.95,7
20110901|2011-05-13 14:00,13,35.1,35.1,35.1,35.1,1
20110901|2011-05-13 14:30,13,35,35.14,35,35.14,3
20110901|2011-05-13 16:00,13,35.35,35.35,35.34,35.34,5
20110901|2011-05-15 17:00,16,34.96,34.96,34.745,34.745,7
20110901|2011-05-15 17:30,16,34.92,34.94,34.92,34.94,3
20110901|2011-05-15 18:00,16,35.2,35.24,35.2,35.24,2
20110901|2011-05-15 19:30,16,35.13,35.14,34.88,34.88,8
20110901|2011-05-15 20:00,16,34.78,34.905,34.78,34.855,9
20110901|2011-05-15 20:30,16,35.01,35.08,35.01,35.08,8
20110901|2011-05-15 23:30,16,34.95,34.95,34.45,34.45,4
20110901|2011-05-16 00:00,16,34.46,34.6,34.275,34.535,6
20110901|2011-05-16 00:30,16,34.635,34.65,34.635,34.65,3
20110901|2011-05-16 01:30,16,34.66,34.66,34.66,34.66,1
20110901|2011-05-16 02:00,16,34.455,34.575,34.445,34.575,7
20110901|2011-05-16 02:30,16,34.74,34.945,34.74,34.91,6
20110901|2011-05-16 03:00,16,34.805,34.805,34.6,34.6,5
20110901|2011-05-16 03:30,16,34.5,34.5,34.5,34.5,3
20110901|2011-05-16 04:30,16,34.54,34.615,34.05,34.05,11
20110901|2011-05-16 05:00,16,34.13,34.385,34.13,34.305,18
20110901|2011-05-16 05:30,16,34.305,34.305,34.205,34.205,2
20110901|2011-05-16 06:00,16,34.465,34.55,34.435,34.435,10
20110901|2011-05-16 06:30,16,34.25,34.405,34.25,34.405,2
20110901|2011-05-16 07:00,16,34.385,34.655,34.385,34.505,14
20110901|2011-05-16 07:30,16,34.47,34.545,34.47,34.53,9
20110901|2011-05-16 08:00,16,34.45,35.03,34.45,34.775,22
20110901|2011-05-16 08:30,16,34.645,35.085,34.605,34.975,24
20110901|2011-05-16 09:00,16,35,35.285,35,35.085,25
20110901|2011-05-16 09:30,16,35.04,35.04,34.835,34.955,7
20110901|2011-05-16 10:00,16,34.97,34.975,34.595,34.62,45
20110901|2011-05-16 10:30,16,34.58,34.68,34.305,34.44,90
20110901|2011-05-16 11:00,16,34.48,34.48,34.205,34.455,61
20110901|2011-05-16 11:30,16,34.405,34.58,34.165,34.165,60
20110901|2011-05-16 12:00,16,34.11,34.295,34.095,34.165,42
20110901|2011-05-16 12:30,16,34.15,34.34,34.15,34.34,3
20110901|2011-05-16 13:00,16,34.06,34.06,34.05,34.05,2
20110901|2011-05-16 13:30,16,34.03,34.04,33.72,34.04,76
20110901|2011-05-16 14:00,16,33.95,34.025,33.855,33.855,17
20110901|2011-05-16 14:30,16,33.85,33.85,33.835,33.835,5
20110901|2011-05-16 15:00,16,33.72,33.72,33.5,33.5,22
20110901|2011-05-16 15:30,16,33.5,33.51,33.5,33.51,2
20110901|2011-05-16 16:00,16,33.61,33.61,33.61,33.61,4
20110901|2011-05-16 17:00,17,33.695,33.695,33.695,33.695,1
20110901|2011-05-16 18:00,17,33.695,33.7,33.6,33.7,17
20110901|2011-05-16 19:00,17,34,34.15,34,34.15,2
20110901|2011-05-16 19:30,17,34.025,34.025,33.95,33.95,2
20110901|2011-05-16 20:00,17,34,34,34,34,2
20110901|2011-05-16 20:30,17,33.85,33.85,33.85,33.85,1
20110901|2011-05-16 22:00,17,33.945,33.945,33.945,33.945,1
20110901|2011-05-17 00:00,17,33.815,33.815,33.815,33.815,1
20110901|2011-05-17 00:30,17,33.835,33.835,33.835,33.835,1
20110901|2011-05-17 01:00,17,33.83,34.23,33.83,34.23,5
20110901|2011-05-17 01:30,17,34.26,34.26,34.26,34.26,1
20110901|2011-05-17 03:00,17,33.905,33.905,33.905,33.905,1
20110901|2011-05-17 03:30,17,34.02,34.065,34.02,34.065,5
20110901|2011-05-17 04:00,17,34.355,34.355,34.28,34.325,9
20110901|2011-05-17 04:30,17,34.285,34.285,34.105,34.15,9
20110901|2011-05-17 05:30,17,34.245,34.295,34.245,34.295,2
20110901|2011-05-17 06:00,17,34.23,34.23,34,34,4
20110901|2011-05-17 06:30,17,34.065,34.135,34.065,34.135,4
20110901|2011-05-17 07:00,17,34.06,34.06,33.775,33.93,9
20110901|2011-05-17 07:30,17,33.605,33.78,33.295,33.505,28
20110901|2011-05-17 08:00,17,33.52,33.535,33.345,33.47,9
20110901|2011-05-17 08:30,17,33.225,33.45,33.14,33.45,50
20110901|2011-05-17 09:00,17,33.415,33.78,33.38,33.77,24
20110901|2011-05-17 09:30,17,33.75,33.75,33.335,33.385,18
20110901|2011-05-17 10:00,17,33.405,33.405,33.09,33.185,60
20110901|2011-05-17 10:30,17,33.285,33.42,32.995,33.4,28
20110901|2011-05-17 11:00,17,33.275,33.5,33.275,33.475,40
20110901|2011-05-17 11:30,17,33.585,33.785,33.585,33.625,11
20110901|2011-05-17 12:00,17,33.625,33.71,33.475,33.49,59
20110901|2011-05-17 12:30,17,33.585,33.675,33.525,33.605,5
20110901|2011-05-17 13:00,17,33.905,33.905,33.55,33.55,4
20110901|2011-05-17 13:30,17,33.68,33.68,33.68,33.68,2
20110901|2011-05-17 15:30,17,33.965,33.99,33.965,33.99,11
20110901|2011-05-17 17:30,18,34.03,34.03,34.03,34.03,1
20110901|2011-05-17 19:30,18,34.06,34.26,34.06,34.26,5
20110901|2011-05-17 20:00,18,34.17,34.17,34.17,34.17,1
20110901|2011-05-17 20:30,18,34.18,34.18,34.18,34.18,1
20110901|2011-05-17 21:00,18,34.23,34.26,34.23,34.24,6
20110901|2011-05-17 22:00,18,34.24,34.24,34.24,34.24,1
20110901|2011-05-17 23:00,18,34.48,34.48,34.41,34.41,2
20110901|2011-05-17 23:30,18,34.385,34.385,34.385,34.385,1
20110901|2011-05-18 00:30,18,34.325,34.325,34.325,34.325,2
20110901|2011-05-18 01:00,18,34.3,34.375,34.3,34.375,2
20110901|2011-05-18 01:30,18,34.205,34.245,34.205,34.24,7
20110901|2011-05-18 02:00,18,34.5,34.685,34.5,34.685,6
20110901|2011-05-18 02:30,18,34.8,34.8,34.605,34.605,8
20110901|2011-05-18 03:00,18,34.55,34.87,34.55,34.705,11
20110901|2011-05-18 03:30,18,34.79,34.79,34.69,34.69,16
20110901|2011-05-18 04:00,18,34.5,34.5,34.5,34.5,1
20110901|2011-05-18 04:30,18,34.46,34.46,34.45,34.45,2
20110901|2011-05-18 05:00,18,34.58,34.7,34.53,34.59,6
20110901|2011-05-18 06:00,18,34.47,34.72,34.47,34.67,8
20110901|2011-05-18 06:30,18,34.635,34.635,34.465,34.58,11
20110901|2011-05-18 07:00,18,34.48,34.48,34.45,34.45,5
20110901|2011-05-18 08:00,18,34.535,34.835,34.39,34.835,16
20110901|2011-05-18 08:30,18,34.67,35,34.59,34.855,68
20110901|2011-05-18 09:00,18,34.9,35.09,34.9,35.06,20
20110901|2011-05-18 09:30,18,35.18,35.33,35.105,35.195,24
20110901|2011-05-18 10:00,18,35.225,35.225,35.135,35.175,15
20110901|2011-05-18 10:30,18,35.295,35.295,35.295,35.295,1
20110901|2011-05-18 11:00,18,35.3,35.3,35.3,35.3,2
20110901|2011-05-18 11:30,18,35.34,35.51,35.34,35.49,17
20110901|2011-05-18 12:00,18,35.3,35.3,35.085,35.12,39
20110901|2011-05-18 12:30,18,35.235,35.3,35.235,35.3,3
20110901|2011-05-18 13:00,18,35.27,35.355,34.8,34.8,9
20110901|2011-05-18 14:00,18,35.02,35.02,35.02,35.02,1
20110901|2011-05-18 14:30,18,35.025,35.025,34.95,34.985,20
20110901|2011-05-18 15:00,18,35.085,35.085,35.085,35.085,1
20110901|2011-05-18 18:30,19,35.3,35.3,35.3,35.3,30
20110901|2011-05-18 19:30,19,35.395,35.585,35.395,35.56,9
20110901|2011-05-18 20:00,19,35.465,35.675,35.43,35.675,10
20110901|2011-05-18 20:30,19,35.59,35.7,35.59,35.7,3
20110901|2011-05-18 21:30,19,35.705,35.705,35.705,35.705,1
20110901|2011-05-18 23:00,19,35.52,35.52,35.5,35.5,2
20110901|2011-05-19 00:30,19,35.415,35.415,35.24,35.24,5
20110901|2011-05-19 01:00,19,35.02,35.065,34.92,35.065,4
20110901|2011-05-19 02:00,19,35.185,35.225,35.185,35.225,2
20110901|2011-05-19 02:30,19,35.195,35.23,35.185,35.185,4
20110901|2011-05-19 03:00,19,35.1,35.1,34.84,35.01,10
20110901|2011-05-19 03:30,19,35.12,35.12,34.935,34.935,3
20110901|2011-05-19 04:00,19,35.1,35.18,35.1,35.18,2
20110901|2011-05-19 04:30,19,35.23,35.275,35.23,35.275,6
20110901|2011-05-19 05:00,19,35.23,35.32,35.23,35.32,4
20110901|2011-05-19 05:30,19,35.485,35.61,35.47,35.61,7
20110901|2011-05-19 06:00,19,35.715,35.745,35.5,35.585,14
20110901|2011-05-19 06:30,19,35.52,35.535,35.445,35.535,4
20110901|2011-05-19 07:00,19,35.45,35.54,35.165,35.235,22
20110901|2011-05-19 07:30,19,35.25,35.25,35.175,35.175,3
20110901|2011-05-19 08:00,19,35.235,35.235,35.1,35.2,9
20110901|2011-05-19 08:30,19,35.355,35.455,35.31,35.405,5
20110901|2011-05-19 09:00,19,35.265,35.445,35.255,35.31,11
20110901|2011-05-19 09:30,19,35.255,35.255,34.685,34.705,31
20110901|2011-05-19 10:00,19,34.745,34.825,34.6,34.785,24
20110901|2011-05-19 10:30,19,34.835,34.92,34.645,34.66,19
20110901|2011-05-19 11:00,19,34.755,35.115,34.755,35.055,11
20110901|2011-05-19 11:30,19,35.11,35.15,35.08,35.08,4
20110901|2011-05-19 12:00,19,35.075,35.075,34.885,34.905,8
20110901|2011-05-19 12:30,19,34.98,34.98,34.98,34.98,1
20110901|2011-05-19 13:00,19,35,35,34.75,34.765,6
20110901|2011-05-19 13:30,19,34.85,34.85,34.8,34.84,4
20110901|2011-05-19 14:00,19,34.94,34.94,34.94,34.94,1
20110901|2011-05-19 14:30,19,34.97,34.97,34.97,34.97,1
20110901|2011-05-19 15:00,19,35.14,35.14,35.14,35.14,1
20110901|2011-05-19 17:00,20,35.105,35.105,35.105,35.105,1
20110901|2011-05-19 18:30,20,35.195,35.195,35.195,35.195,1
20110901|2011-05-19 19:00,20,35.16,35.16,35.16,35.16,1
20110901|2011-05-19 20:30,20,35.105,35.105,35.1,35.1,5
20110901|2011-05-19 21:00,20,35.16,35.16,35.16,35.16,1
20110901|2011-05-19 22:30,20,35.17,35.17,35.17,35.17,2
20110901|2011-05-19 23:30,20,35.21,35.21,35.21,35.21,1
20110901|2011-05-20 01:00,20,35.165,35.165,35.165,35.165,3
20110901|2011-05-20 02:00,20,35.2,35.235,35.2,35.235,2
20110901|2011-05-20 02:30,20,35.38,35.525,35.34,35.525,16
20110901|2011-05-20 03:00,20,35.51,35.51,35.4,35.405,8
20110901|2011-05-20 03:30,20,35.35,35.35,35.35,35.35,2
20110901|2011-05-20 04:30,20,35.255,35.255,35.075,35.075,3
20110901|2011-05-20 05:00,20,35,35,35,35,1
20110901|2011-05-20 05:30,20,35.06,35.1,34.88,34.88,6
20110901|2011-05-20 06:00,20,34.78,34.855,34.715,34.765,15
20110901|2011-05-20 06:30,20,34.75,34.94,34.75,34.92,8
20110901|2011-05-20 07:00,20,34.955,35.075,34.955,35.05,4
20110901|2011-05-20 07:30,20,35.15,35.24,35.025,35.175,12
20110901|2011-05-20 08:00,20,35.285,35.285,34.77,34.825,36
20110901|2011-05-20 08:30,20,34.855,34.885,34.25,34.39,41
20110901|2011-05-20 09:00,20,34.375,34.715,34.375,34.68,33
20110901|2011-05-20 09:30,20,34.685,34.71,34.505,34.71,14
20110901|2011-05-20 10:00,20,34.74,35.25,34.74,35.185,40
20110901|2011-05-20 10:30,20,35.28,35.31,35.13,35.13,11
20110901|2011-05-20 11:00,20,35.095,35.2,35.095,35.2,3
20110901|2011-05-20 11:30,20,35.3,35.3,34.985,35.07,11
20110901|2011-05-20 12:00,20,35.07,35.245,35.02,35.035,74
20110901|2011-05-20 12:30,20,35.065,35.185,35.065,35.15,15
20110901|2011-05-20 13:00,20,35.21,35.25,35.09,35.09,11
20110901|2011-05-20 13:30,20,35.15,35.15,35.15,35.15,6
20110901|2011-05-20 14:00,20,35.05,35.07,35.05,35.07,2
20110901|2011-05-20 15:30,20,35.02,35.09,35.02,35.09,2
20110901|2011-05-22 17:00,23,35.105,35.105,35.105,35.105,1
20110901|2011-05-22 18:30,23,35.36,35.39,35.36,35.39,3
20110901|2011-05-22 20:30,23,35,35,35,35,1
20110901|2011-05-22 21:00,23,35.1,35.1,35.1,35.1,1
20110901|2011-05-22 21:30,23,35.02,35.02,35.02,35.02,1
20110901|2011-05-22 22:30,23,35.135,35.135,35.135,35.135,1
20110901|2011-05-22 23:30,23,34.765,34.765,34.65,34.65,2
20110901|2011-05-23 01:00,23,34.68,34.68,34.68,34.68,1
20110901|2011-05-23 01:30,23,34.78,34.86,34.695,34.695,6
20110901|2011-05-23 02:00,23,34.625,34.695,34.625,34.695,2
20110901|2011-05-23 02:30,23,34.55,34.77,34.55,34.77,6
20110901|2011-05-23 03:00,23,34.76,34.8,34.685,34.8,4
20110901|2011-05-23 03:30,23,34.655,34.655,34.655,34.655,1
20110901|2011-05-23 04:30,23,34.645,34.71,34.645,34.69,16
20110901|2011-05-23 05:00,23,34.75,34.795,34.75,34.795,3
20110901|2011-05-23 05:30,23,34.73,34.73,34.73,34.73,1
20110901|2011-05-23 06:30,23,34.755,34.755,34.625,34.625,4
20110901|2011-05-23 07:00,23,34.695,34.695,34.4,34.585,20
20110901|2011-05-23 07:30,23,34.535,34.8,34.535,34.79,11
20110901|2011-05-23 08:00,23,34.665,34.775,34.595,34.775,18
20110901|2011-05-23 08:30,23,34.74,35.18,34.74,35.015,29
20110901|2011-05-23 09:00,23,35.025,35.16,34.93,34.98,16
20110901|2011-05-23 09:30,23,35.125,35.125,34.89,34.985,9
20110901|2011-05-23 10:00,23,34.925,34.925,34.79,34.87,18
20110901|2011-05-23 10:30,23,34.805,34.865,34.76,34.805,5
20110901|2011-05-23 11:00,23,34.89,34.945,34.89,34.945,2
20110901|2011-05-23 12:00,23,34.885,34.945,34.87,34.925,16
20110901|2011-05-23 12:30,23,35.035,35.035,35.035,35.035,2
20110901|2011-05-23 13:00,23,35.125,35.125,35.125,35.125,1
20110901|2011-05-23 14:00,23,35.12,35.12,35.03,35.05,9
20110901|2011-05-23 14:30,23,35.09,35.09,35.09,35.09,1
20110901|2011-05-23 15:00,23,35.08,35.08,35.08,35.08,5
20110901|2011-05-23 17:00,24,35.135,35.135,35.125,35.125,2
20110901|2011-05-23 17:30,24,35.06,35.06,35.04,35.04,2
20110901|2011-05-23 19:00,24,35.1,35.1,35.1,35.1,1
20110901|2011-05-23 20:00,24,35.1,35.17,35.1,35.17,2
20110901|2011-05-23 20:30,24,35.17,35.17,35.17,35.17,1
20110901|2011-05-23 21:30,24,35.17,35.17,35.17,35.17,1
20110901|2011-05-23 22:00,24,35.2,35.22,35.2,35.22,10
20110901|2011-05-23 23:30,24,35.24,35.24,35.24,35.24,1
20110901|2011-05-24 00:00,24,35.32,35.32,35.285,35.285,2
20110901|2011-05-24 00:30,24,35.27,35.31,35.27,35.275,3
20110901|2011-05-24 01:00,24,35.2,35.2,35.185,35.185,2
20110901|2011-05-24 01:30,24,35.245,35.245,35.245,35.245,1
20110901|2011-05-24 02:00,24,35.27,35.455,35.26,35.35,11
20110901|2011-05-24 02:30,24,35.34,35.455,35.34,35.455,2
20110901|2011-05-24 03:00,24,35.5,35.6,35.49,35.6,11
20110901|2011-05-24 03:30,24,35.675,35.7,35.605,35.655,6
20110901|2011-05-24 04:00,24,35.56,35.59,35.505,35.56,9
20110901|2011-05-24 04:30,24,35.64,35.82,35.64,35.82,8
20110901|2011-05-24 05:00,24,35.755,35.76,35.64,35.64,3
20110901|2011-05-24 05:30,24,35.72,35.92,35.72,35.92,16
20110901|2011-05-24 06:00,24,35.965,35.965,35.66,35.66,17
20110901|2011-05-24 06:30,24,35.77,35.77,35.625,35.625,3
20110901|2011-05-24 07:00,24,35.76,35.845,35.72,35.81,14
20110901|2011-05-24 07:30,24,35.87,35.87,35.82,35.855,6
20110901|2011-05-24 08:00,24,35.86,35.995,35.86,35.975,29
20110901|2011-05-24 08:30,24,36.055,36.395,36.025,36.37,42
20110901|2011-05-24 09:00,24,36.24,36.38,36.23,36.23,20
20110901|2011-05-24 09:30,24,36.18,36.23,36.1,36.18,22
20110901|2011-05-24 10:00,24,36.215,36.29,36.215,36.29,7
20110901|2011-05-24 10:30,24,36.26,36.26,36.13,36.13,6
20110901|2011-05-24 11:00,24,36.015,36.045,35.975,35.975,3
20110901|2011-05-24 11:30,24,35.85,35.94,35.845,35.935,13
20110901|2011-05-24 12:00,24,35.985,36.18,35.98,36.18,5
20110901|2011-05-24 12:30,24,36.18,36.18,36.18,36.18,1
20110901|2011-05-24 13:00,24,36.32,36.32,36.32,36.32,1
20110901|2011-05-24 14:00,24,36.285,36.65,36.285,36.6,10
20110901|2011-05-24 14:30,24,36.64,36.64,36.64,36.64,1
20110901|2011-05-24 15:00,24,36.655,36.655,36.645,36.645,2
20110901|2011-05-24 15:30,24,36.6,36.645,36.6,36.645,4
20110901|2011-05-24 18:00,25,36.6,36.6,36.6,36.6,1
20110901|2011-05-24 19:30,25,36.525,36.525,36.525,36.525,10
20110901|2011-05-24 22:00,25,36.52,36.52,36.515,36.515,2
20110901|2011-05-24 22:30,25,36.6,36.6,36.6,36.6,1
20110901|2011-05-24 23:00,25,36.52,36.52,36.52,36.52,1
20110901|2011-05-24 23:30,25,36.6,36.615,36.6,36.615,3
20110901|2011-05-25 00:30,25,36.4,36.4,36.4,36.4,1
20110901|2011-05-25 01:00,25,36.5,36.535,36.37,36.37,6
20110901|2011-05-25 01:30,25,36.495,36.495,36.495,36.495,1
20110901|2011-05-25 02:00,25,36.435,36.55,36.435,36.55,5
20110901|2011-05-25 02:30,25,36.555,36.635,36.555,36.635,13
20110901|2011-05-25 03:00,25,36.615,36.615,36.615,36.615,2
20110901|2011-05-25 03:30,25,36.685,37,36.685,36.95,13
20110901|2011-05-25 04:00,25,37.01,37.03,36.955,36.975,6
20110901|2011-05-25 04:30,25,37.02,37.27,37.02,37.205,25
20110901|2011-05-25 05:00,25,37.225,37.225,37.225,37.225,1
20110901|2011-05-25 05:30,25,37.285,37.335,37.265,37.265,6
20110901|2011-05-25 06:00,25,37.105,37.105,37.045,37.045,10
20110901|2011-05-25 06:30,25,37.19,37.265,37.19,37.265,2
20110901|2011-05-25 07:00,25,37.37,37.37,37.095,37.185,9
20110901|2011-05-25 07:30,25,37.105,37.225,37.105,37.125,14
20110901|2011-05-25 08:00,25,37.175,37.315,37.11,37.25,16
20110901|2011-05-25 08:30,25,37.365,37.46,37.3,37.445,16
20110901|2011-05-25 09:00,25,37.405,37.43,37.24,37.38,17
20110901|2011-05-25 09:30,25,37.4,37.405,37.315,37.35,7
20110901|2011-05-25 10:00,25,37.35,37.64,37.35,37.64,29
20110901|2011-05-25 10:30,25,37.715,37.805,37.715,37.795,4
20110901|2011-05-25 11:00,25,37.7,37.71,37.67,37.685,5
20110901|2011-05-25 11:30,25,37.785,37.885,37.6,37.685,22
20110901|2011-05-25 12:00,25,37.785,37.785,37.625,37.645,53
20110901|2011-05-25 12:30,25,37.585,37.68,37.58,37.605,16
20110901|2011-05-25 13:00,25,37.67,37.83,37.67,37.83,5
20110901|2011-05-25 13:30,25,37.845,37.925,37.845,37.89,24
20110901|2011-05-25 14:00,25,37.96,37.96,37.96,37.96,1
20110901|2011-05-25 14:30,25,37.905,37.905,37.89,37.89,3
20110901|2011-05-25 15:00,25,37.87,37.87,37.87,37.87,1
20110901|2011-05-25 19:00,26,37.775,37.775,37.77,37.77,2
20110901|2011-05-25 19:30,26,38.015,38.145,38.015,38.05,4
20110901|2011-05-25 20:30,26,38.085,38.25,38.085,38.25,4
20110901|2011-05-25 21:00,26,38.255,38.255,38.255,38.255,2
20110901|2011-05-25 21:30,26,38.225,38.225,38.225,38.225,1
20110901|2011-05-25 22:00,26,38.29,38.31,38.29,38.31,3
20110901|2011-05-25 22:30,26,38.36,38.485,38.335,38.45,11
20110901|2011-05-25 23:00,26,38.405,38.405,38.35,38.35,3
20110901|2011-05-25 23:30,26,38.485,38.485,38.485,38.485,3
20110901|2011-05-26 00:00,26,38.48,38.58,38.48,38.58,3
20110901|2011-05-26 00:30,26,38.77,38.785,38.77,38.785,3
20110901|2011-05-26 01:00,26,38.825,38.825,38.505,38.62,12
20110901|2011-05-26 01:30,26,38.535,38.535,38.46,38.46,3
20110901|2011-05-26 02:00,26,38.485,38.495,38.175,38.335,36
20110901|2011-05-26 02:30,26,38.265,38.3,38.125,38.125,29
20110901|2011-05-26 03:00,26,38.115,38.17,37.805,37.84,14
20110901|2011-05-26 03:30,26,37.65,37.74,37.29,37.29,28
20110901|2011-05-26 04:00,26,37.155,37.245,36.405,37.175,48
20110901|2011-05-26 04:30,26,37.165,37.425,37.165,37.415,7
20110901|2011-05-26 05:00,26,37.25,37.34,37.21,37.335,9
20110901|2011-05-26 05:30,26,37.105,37.12,36.855,37.12,18
20110901|2011-05-26 06:00,26,37.1,37.1,36.94,37.01,5
20110901|2011-05-26 06:30,26,36.945,36.985,36.94,36.94,5
20110901|2011-05-26 07:00,26,37.375,37.385,36.895,36.975,12
20110901|2011-05-26 07:30,26,37.14,37.54,37.085,37.54,22
20110901|2011-05-26 08:00,26,37.51,37.635,37.405,37.405,13
20110901|2011-05-26 08:30,26,37.445,37.525,36.955,36.97,38
20110901|2011-05-26 09:00,26,36.99,37.175,36.845,37.115,18
20110901|2011-05-26 09:30,26,37.05,37.11,36.805,36.805,17
20110901|2011-05-26 10:00,26,36.74,37.11,36.74,37.11,20
20110901|2011-05-26 10:30,26,37.1,37.1,36.995,37.025,12
20110901|2011-05-26 11:00,26,37.06,37.24,37.06,37.24,5
20110901|2011-05-26 11:30,26,37.36,37.5,37.345,37.345,8
20110901|2011-05-26 12:00,26,37.39,37.395,37.245,37.395,24
20110901|2011-05-26 12:30,26,37.37,37.395,37.27,37.285,32
20110901|2011-05-26 13:30,26,37.305,37.305,37.25,37.25,2
20110901|2011-05-26 14:00,26,37.145,37.195,37.145,37.195,2
20110901|2011-05-26 15:00,26,37.445,37.445,37.33,37.33,5
20110901|2011-05-26 15:30,26,37.33,37.33,37.33,37.33,1
20110901|2011-05-26 17:00,27,37.27,37.27,37.27,37.27,1
20110901|2011-05-26 17:30,27,37.385,37.385,37.385,37.385,1
20110901|2011-05-26 18:00,27,37.45,37.45,37.45,37.45,1
20110901|2011-05-26 18:30,27,37.445,37.445,37.445,37.445,1
20110901|2011-05-26 19:00,27,37.545,37.545,37.405,37.475,6
20110901|2011-05-26 19:30,27,37.515,37.515,37.515,37.515,1
20110901|2011-05-26 20:00,27,37.625,37.625,37.625,37.625,1
20110901|2011-05-26 20:30,27,37.7,37.7,37.7,37.7,1
20110901|2011-05-26 21:00,27,37.605,37.605,37.5,37.5,11
20110901|2011-05-26 21:30,27,37.7,37.725,37.7,37.715,7
20110901|2011-05-26 22:00,27,37.785,37.785,37.785,37.785,1
20110901|2011-05-26 22:30,27,37.85,37.85,37.85,37.85,1
20110901|2011-05-26 23:00,27,37.98,38.105,37.94,37.94,8
20110901|2011-05-26 23:30,27,37.9,37.945,37.9,37.945,2
20110901|2011-05-27 00:00,27,38.02,38.025,37.655,37.76,14
20110901|2011-05-27 00:30,27,37.845,37.845,37.845,37.845,1
20110901|2011-05-27 01:00,27,37.705,37.705,37.705,37.705,1
20110901|2011-05-27 01:30,27,37.54,37.9,37.54,37.85,9
20110901|2011-05-27 02:00,27,37.95,38.065,37.9,37.9,6
20110901|2011-05-27 02:30,27,37.81,37.96,37.8,37.955,11
20110901|2011-05-27 03:00,27,37.955,37.96,37.785,37.785,5
20110901|2011-05-27 03:30,27,37.74,37.74,37.555,37.555,6
20110901|2011-05-27 04:00,27,37.66,37.66,37.655,37.655,2
20110901|2011-05-27 04:30,27,37.85,37.85,37.85,37.85,1
20110901|2011-05-27 05:30,27,37.86,37.86,37.73,37.73,3
20110901|2011-05-27 06:00,27,37.74,37.74,37.665,37.665,9
20110901|2011-05-27 06:30,27,37.755,37.765,37.755,37.76,3
20110901|2011-05-27 07:00,27,37.875,38.045,37.875,37.96,5
20110901|2011-05-27 07:30,27,38.1,38.145,37.97,37.97,11
20110901|2011-05-27 08:00,27,38.055,38.055,38.055,38.055,4
20110901|2011-05-27 08:30,27,37.99,38.18,37.965,37.965,163
20110901|2011-05-27 09:00,27,38.02,38.03,37.895,37.895,17
20110901|2011-05-27 09:30,27,38.005,38.1,37.94,38.06,9
20110901|2011-05-27 10:00,27,38.085,38.085,37.91,37.92,8
20110901|2011-05-27 10:30,27,37.96,38.035,37.72,37.72,14
20110901|2011-05-27 11:00,27,37.705,37.71,37.455,37.64,34
20110901|2011-05-27 11:30,27,37.715,37.785,37.715,37.775,3
20110901|2011-05-27 12:00,27,37.785,37.915,37.785,37.915,15
20110901|2011-05-27 12:30,27,37.885,37.885,37.885,37.885,1
20110901|2011-05-27 13:00,27,37.82,37.82,37.82,37.82,1
20110901|2011-05-27 14:00,27,37.84,37.84,37.84,37.84,2
20110901|2011-05-27 15:00,27,37.975,37.975,37.975,37.975,1
20110901|2011-05-27 15:30,27,37.995,38.035,37.995,38,7
20110901|2011-05-29 17:00,31,38.15,38.17,38.15,38.17,10
20110901|2011-05-29 19:00,31,38.185,38.32,38.185,38.32,16
20110901|2011-05-29 19:30,31,38.38,38.4,38.31,38.31,3
20110901|2011-05-29 20:00,31,38.28,38.33,38.225,38.33,8
20110901|2011-05-29 20:30,31,38.105,38.105,38.08,38.08,8
20110901|2011-05-29 21:30,31,38.255,38.28,38.255,38.28,3
20110901|2011-05-29 22:00,31,38.255,38.26,38.255,38.26,4
20110901|2011-05-29 22:30,31,38.23,38.23,38.185,38.2,12
20110901|2011-05-29 23:00,31,38.175,38.175,38.175,38.175,1
20110901|2011-05-29 23:30,31,38.135,38.16,38.1,38.125,7
20110901|2011-05-30 00:00,31,37.87,38.015,37.87,38.015,8
20110901|2011-05-30 00:30,31,38.095,38.095,38.04,38.04,7
20110901|2011-05-30 01:00,31,38.03,38.03,38.03,38.03,1
20110901|2011-05-30 01:30,31,38.075,38.075,37.87,37.87,4
20110901|2011-05-30 03:00,31,37.905,37.905,37.905,37.905,1
20110901|2011-05-30 03:30,31,37.94,37.945,37.91,37.91,3
20110901|2011-05-30 05:00,31,37.98,37.98,37.975,37.975,6
20110901|2011-05-30 05:30,31,37.975,38.025,37.975,38.02,12
20110901|2011-05-30 06:30,31,38.035,38.035,38.035,38.035,1
20110901|2011-05-30 08:00,31,38.07,38.1,38.07,38.1,5
20110901|2011-05-30 08:30,31,38.225,38.23,38.225,38.23,2
20110901|2011-05-30 10:00,31,38.14,38.16,38.14,38.16,7
20110901|2011-05-30 11:30,31,38.09,38.09,38.09,38.09,1
20110901|2011-05-30 17:00,31,38.165,38.165,38.155,38.165,7
20110901|2011-05-30 20:30,31,38.2,38.2,38.2,38.2,1
20110901|2011-05-30 21:00,31,38.28,38.28,38.28,38.28,2
20110901|2011-05-30 21:30,31,38.225,38.225,38.225,38.225,2
20110901|2011-05-30 23:30,31,38.125,38.125,38.125,38.125,1
20110901|2011-05-31 00:00,31,38.245,38.245,38.245,38.245,1
20110901|2011-05-31 00:30,31,38.1,38.1,38.1,38.1,1
20110901|2011-05-31 01:30,31,38.21,38.3,38.21,38.3,5
20110901|2011-05-31 02:00,31,38.285,38.535,38.255,38.535,28
20110901|2011-05-31 02:30,31,38.555,38.7,38.555,38.655,56
20110901|2011-05-31 03:00,31,38.63,38.685,38.48,38.48,15
20110901|2011-05-31 03:30,31,38.575,38.605,38.565,38.58,13
20110901|2011-05-31 04:00,31,38.575,38.575,38.54,38.54,2
20110901|2011-05-31 04:30,31,38.555,38.645,38.545,38.575,15
20110901|2011-05-31 05:00,31,38.74,38.745,38.73,38.73,9
20110901|2011-05-31 05:30,31,38.65,38.67,38.65,38.67,2
20110901|2011-05-31 06:00,31,38.68,38.68,38.6,38.6,2
20110901|2011-05-31 07:00,31,38.495,38.505,38.455,38.455,9
20110901|2011-05-31 07:30,31,38.515,38.515,38.12,38.25,32
20110901|2011-05-31 08:00,31,38.445,38.61,38.445,38.6,16
20110901|2011-05-31 08:30,31,38.635,38.635,38.54,38.54,7
20110901|2011-05-31 09:00,31,38.45,38.56,38.365,38.46,11
20110901|2011-05-31 09:30,31,38.5,38.6,38.5,38.54,5
20110901|2011-05-31 10:00,31,38.5,38.5,38.395,38.4,8
20110901|2011-05-31 10:30,31,38.38,38.38,38.28,38.28,14
20110901|2011-05-31 11:00,31,38.295,38.295,37.995,38.03,10
20110901|2011-05-31 11:30,31,38.1,38.205,38.015,38.205,7
20110901|2011-05-31 12:00,31,38.13,38.355,38.13,38.325,56
20110901|2011-05-31 12:30,31,38.32,38.425,38.32,38.375,4
20110901|2011-05-31 13:00,31,38.39,38.39,38.39,38.39,1
20110901|2011-05-31 13:30,31,38.35,38.42,38.325,38.42,31
20110901|2011-05-31 14:30,31,38.51,38.55,38.5,38.55,5
20110901|2011-05-31 15:00,31,38.525,38.525,38.5,38.5,18
20110901|2011-05-31 15:30,31,38.49,38.5,38.49,38.5,8
20110901|2011-05-31 17:00,1,38.465,38.465,38.465,38.465,1
20110901|2011-05-31 17:30,1,38.49,38.49,38.49,38.49,1
20110901|2011-05-31 19:00,1,38.43,38.43,38.345,38.345,11
20110901|2011-05-31 19:30,1,38.165,38.22,38.165,38.22,11
20110901|2011-05-31 20:30,1,38.2,38.3,38.2,38.3,2
20110901|2011-05-31 21:00,1,38.35,38.35,38.35,38.35,1
20110901|2011-05-31 21:30,1,38.3,38.305,38.3,38.305,2
20110901|2011-05-31 23:00,1,38.175,38.2,38.175,38.2,2
20110901|2011-05-31 23:30,1,38.185,38.185,38.08,38.08,6
20110901|2011-06-01 00:00,1,38.13,38.13,38.085,38.085,5
20110901|2011-06-01 01:00,1,38.16,38.215,38.14,38.215,15
20110901|2011-06-01 01:30,1,38.1,38.17,38.1,38.165,14
20110901|2011-06-01 02:00,1,38.205,38.28,38.2,38.27,16
20110901|2011-06-01 02:30,1,38.27,38.27,38.195,38.2,8
20110901|2011-06-01 03:00,1,38.29,38.29,38.29,38.29,1
20110901|2011-06-01 03:30,1,38.195,38.195,38.08,38.08,2
20110901|2011-06-01 04:00,1,38.165,38.18,38.165,38.18,2
20110901|2011-06-01 04:30,1,38.095,38.115,38.095,38.115,5
20110901|2011-06-01 05:00,1,37.98,37.985,37.85,37.985,11
20110901|2011-06-01 05:30,1,37.89,37.89,37.89,37.89,1
20110901|2011-06-01 06:00,1,37.945,38,37.93,38,28
20110901|2011-06-01 06:30,1,37.94,37.94,37.94,37.94,2
20110901|2011-06-01 07:00,1,38.035,38.035,38.03,38.03,2
20110901|2011-06-01 07:30,1,38.05,38.21,38.05,38.195,13
20110901|2011-06-01 08:00,1,38.25,38.25,37.97,38,16
20110901|2011-06-01 08:30,1,37.95,38.08,37.95,37.965,5
20110901|2011-06-01 09:00,1,38.02,38.02,37.56,37.72,15
20110901|2011-06-01 09:30,1,37.77,38.145,37.77,38.04,35
20110901|2011-06-01 10:00,1,38.1,38.38,38.1,38.375,41
20110901|2011-06-01 10:30,1,38.405,38.405,38.2,38.215,39
20110901|2011-06-01 11:00,1,38.205,38.205,37.84,37.855,27
20110901|2011-06-01 11:30,1,37.85,38.065,37.85,37.85,35
20110901|2011-06-01 12:00,1,37.92,37.93,37.55,37.665,60
20110901|2011-06-01 12:30,1,37.755,37.84,37.755,37.84,2
20110901|2011-06-01 14:00,1,37.59,37.63,37.59,37.63,2
20110901|2011-06-01 14:30,1,37.59,37.59,36.5,36.6,43
20110901|2011-06-01 15:00,1,36.675,36.82,36.675,36.72,9
20110901|2011-06-01 15:30,1,36.81,36.88,36.81,36.85,8
20110901|2011-06-01 17:00,2,36.8,36.81,36.8,36.81,2
20110901|2011-06-01 18:30,2,37.04,37.04,37.04,37.04,1
20110901|2011-06-01 20:00,2,37.165,37.17,37.085,37.085,34
20110901|2011-06-01 20:30,2,37.045,37.145,37.045,37.145,10
20110901|2011-06-01 23:00,2,37.095,37.095,37.09,37.095,3
20110901|2011-06-01 23:30,2,37.185,37.23,37.185,37.23,2
20110901|2011-06-02 00:00,2,37.19,37.19,37.135,37.135,2
20110901|2011-06-02 00:30,2,37.185,37.185,37.185,37.185,1
20110901|2011-06-02 01:00,2,37.215,37.225,37.21,37.225,3
20110901|2011-06-02 02:00,2,37.345,37.345,37.32,37.32,8
20110901|2011-06-02 02:30,2,37.355,37.4,37.315,37.315,3
20110901|2011-06-02 03:00,2,37.27,37.27,37.15,37.16,9
20110901|2011-06-02 03:30,2,37.265,37.265,37.265,37.265,10
20110901|2011-06-02 04:30,2,37.22,37.225,37.22,37.225,3
20110901|2011-06-02 05:00,2,37.33,37.385,37.33,37.36,10
20110901|2011-06-02 05:30,2,37.275,37.3,37.27,37.285,12
20110901|2011-06-02 06:00,2,37.2,37.2,37.2,37.2,1
20110901|2011-06-02 06:30,2,37.24,37.24,36.88,36.88,26
20110901|2011-06-02 07:00,2,36.855,36.925,36.765,36.88,11
20110901|2011-06-02 07:30,2,36.995,37.045,36.96,36.965,20
20110901|2011-06-02 08:00,2,37.09,37.13,37.08,37.08,5
20110901|2011-06-02 08:30,2,37.03,37.03,36.89,36.92,6
20110901|2011-06-02 09:00,2,36.975,36.975,36.61,36.61,16
20110901|2011-06-02 09:30,2,36.635,36.765,36.605,36.665,8
20110901|2011-06-02 10:00,2,36.615,36.615,35.575,35.64,68
20110901|2011-06-02 10:30,2,35.635,35.99,35.635,35.99,236
20110901|2011-06-02 11:00,2,35.87,36.14,35.87,36.075,32
20110901|2011-06-02 11:30,2,36.08,36.18,36,36.18,7
20110901|2011-06-02 12:00,2,36.25,36.33,36.2,36.205,47
20110901|2011-06-02 13:00,2,36.24,36.24,36,36.115,27
20110901|2011-06-02 13:30,2,36.115,36.115,36.06,36.06,7
20110901|2011-06-02 14:00,2,36.15,36.315,36.15,36.215,3
20110901|2011-06-02 14:30,2,36.275,36.275,36.275,36.275,1
20110901|2011-06-02 15:00,2,36.215,36.215,36.215,36.215,1
20110901|2011-06-02 15:30,2,36.2,36.21,36.19,36.21,3
20110901|2011-06-02 18:30,3,36.22,36.22,36.22,36.22,1
20110901|2011-06-02 20:00,3,36.22,36.22,36.22,36.22,1
20110901|2011-06-02 21:00,3,36.15,36.15,36.125,36.125,3
20110901|2011-06-02 21:30,3,36.08,36.08,36.08,36.08,1
20110901|2011-06-02 22:00,3,36.15,36.15,36.15,36.15,1
20110901|2011-06-02 23:00,3,36.05,36.05,35.82,35.84,7
20110901|2011-06-03 00:00,3,35.925,35.925,35.905,35.91,6
20110901|2011-06-03 00:30,3,35.91,36.05,35.86,36.05,7
20110901|2011-06-03 01:00,3,35.96,36.09,35.96,36.09,2
20110901|2011-06-03 01:30,3,36.05,36.2,36.05,36.2,5
20110901|2011-06-03 02:00,3,36.05,36.05,35.36,35.45,43
20110901|2011-06-03 02:30,3,35.635,35.64,35.635,35.64,2
20110901|2011-06-03 03:00,3,35.5,35.84,35.5,35.75,9
20110901|2011-06-03 03:30,3,35.83,36.06,35.83,35.985,6
20110901|2011-06-03 04:00,3,35.965,35.965,35.7,35.7,4
20110901|2011-06-03 04:30,3,35.705,35.715,35.425,35.425,13
20110901|2011-06-03 05:00,3,35.44,35.515,35.3,35.3,5
20110901|2011-06-03 05:30,3,35.38,35.38,35.21,35.29,22
20110901|2011-06-03 06:00,3,35.28,35.28,35.235,35.235,8
20110901|2011-06-03 06:30,3,35.5,35.635,35.5,35.635,3
20110901|2011-06-03 07:00,3,35.5,35.52,35.395,35.52,10
20110901|2011-06-03 07:30,3,35.525,35.95,35.165,35.33,84
20110901|2011-06-03 08:00,3,35.4,35.86,35.4,35.6,53
20110901|2011-06-03 08:30,3,35.585,36.05,35.49,36.05,16
20110901|2011-06-03 09:00,3,35.88,36.2,35.7,36.155,26
20110901|2011-06-03 09:30,3,36.135,36.135,35.92,35.955,13
20110901|2011-06-03 10:00,3,35.85,35.85,35.705,35.705,18
20110901|2011-06-03 10:30,3,35.705,35.845,35.705,35.845,2
20110901|2011-06-03 11:00,3,35.825,35.86,35.785,35.785,8
20110901|2011-06-03 11:30,3,35.995,36.25,35.995,36.25,22
20110901|2011-06-03 12:00,3,36.165,36.22,36.155,36.155,45
20110901|2011-06-03 12:30,3,36.1,36.42,36.1,36.42,15
20110901|2011-06-03 13:00,3,36.2,36.28,36.195,36.28,34
20110901|2011-06-03 14:00,3,36.09,36.09,36.05,36.05,3
20110901|2011-06-03 14:30,3,36.205,36.205,36.205,36.205,1
20110901|2011-06-05 17:00,6,36.355,36.355,36.355,36.355,1
20110901|2011-06-05 17:30,6,36.475,36.475,36.475,36.475,1
20110901|2011-06-05 18:30,6,36.445,36.445,36.445,36.445,1
20110901|2011-06-05 19:30,6,36.47,36.47,36.47,36.47,1
20110901|2011-06-05 21:30,6,36.72,36.775,36.72,36.775,2
20110901|2011-06-05 22:30,6,36.83,36.875,36.83,36.83,17
20110901|2011-06-05 23:30,6,36.885,36.885,36.885,36.885,1
20110901|2011-06-06 00:00,6,36.835,36.835,36.815,36.815,2
20110901|2011-06-06 00:30,6,36.84,36.86,36.835,36.86,7
20110901|2011-06-06 01:30,6,36.835,36.88,36.835,36.88,11
20110901|2011-06-06 02:00,6,36.7,36.725,36.665,36.7,11
20110901|2011-06-06 02:30,6,36.64,36.65,36.58,36.65,4
20110901|2011-06-06 03:00,6,36.505,36.525,36.5,36.505,54
20110901|2011-06-06 03:30,6,36.55,36.615,36.55,36.615,3
20110901|2011-06-06 04:30,6,36.7,36.8,36.7,36.755,8
20110901|2011-06-06 05:00,6,36.88,37,36.88,36.935,14
20110901|2011-06-06 05:30,6,36.765,36.765,36.765,36.765,1
20110901|2011-06-06 06:00,6,36.835,36.835,36.69,36.69,3
20110901|2011-06-06 06:30,6,36.76,36.76,36.71,36.71,11
20110901|2011-06-06 07:00,6,36.675,36.845,36.665,36.825,30
20110901|2011-06-06 07:30,6,36.815,36.845,36.665,36.67,17
20110901|2011-06-06 08:00,6,36.705,37.19,36.705,37.095,15
20110901|2011-06-06 08:30,6,37.115,37.125,36.935,37.05,33
20110901|2011-06-06 09:00,6,37.12,37.29,37.12,37.155,16
20110901|2011-06-06 09:30,6,37.205,37.21,37,37,22
20110901|2011-06-06 10:00,6,37.055,37.17,37.055,37.075,11
20110901|2011-06-06 10:30,6,37.105,37.12,37.01,37.08,19
20110901|2011-06-06 11:00,6,37.105,37.105,37.095,37.095,4
20110901|2011-06-06 11:30,6,37.08,37.085,36.86,37,18
20110901|2011-06-06 12:00,6,37.035,37.035,36.73,36.83,192
20110901|2011-06-06 12:30,6,36.87,36.87,36.86,36.86,3
20110901|2011-06-06 13:00,6,36.785,36.785,36.655,36.655,57
20110901|2011-06-06 13:30,6,36.685,36.76,36.67,36.76,7
20110901|2011-06-06 14:00,6,36.795,36.8,36.395,36.395,44
20110901|2011-06-06 14:30,6,36.5,36.645,36.5,36.64,19
20110901|2011-06-06 15:00,6,36.625,36.625,36.605,36.61,4
20110901|2011-06-06 15:30,6,36.63,36.7,36.63,36.7,46
20110901|2011-06-06 17:00,7,36.82,36.875,36.82,36.875,10
20110901|2011-06-06 18:00,7,36.915,36.915,36.915,36.915,2
20110901|2011-06-06 19:30,7,36.77,36.77,36.77,36.77,1
20110901|2011-06-06 20:00,7,36.7,36.7,36.7,36.7,49
20110901|2011-06-06 22:30,7,36.685,36.735,36.68,36.73,6
20110901|2011-06-06 23:00,7,36.77,36.77,36.77,36.77,1
20110901|2011-06-07 00:30,7,36.71,36.71,36.71,36.71,2
20110901|2011-06-07 01:30,7,36.97,36.97,36.91,36.91,2
20110901|2011-06-07 02:00,7,36.97,37.055,36.95,37.055,22
20110901|2011-06-07 02:30,7,37.05,37.05,36.98,36.98,7
20110901|2011-06-07 03:00,7,36.915,36.915,36.915,36.915,1
20110901|2011-06-07 03:30,7,37.02,37.15,36.98,37.1,24
20110901|2011-06-07 04:00,7,37.12,37.2,37.12,37.165,15
20110901|2011-06-07 04:30,7,37.18,37.23,37.18,37.21,3
20110901|2011-06-07 05:00,7,37.225,37.225,37.215,37.225,4
20110901|2011-06-07 05:30,7,37.21,37.49,37.21,37.475,37
20110901|2011-06-07 06:00,7,37.475,37.525,37.355,37.355,34
20110901|2011-06-07 06:30,7,37.355,37.43,37.35,37.365,8
20110901|2011-06-07 07:00,7,37.21,37.32,37.21,37.32,4
20110901|2011-06-07 07:30,7,37.22,37.235,37.205,37.22,5
20110901|2011-06-07 08:00,7,37.325,37.375,37.305,37.305,5
20110901|2011-06-07 08:30,7,37.16,37.16,36.97,37,24
20110901|2011-06-07 09:00,7,37.005,37.165,37,37.045,18
20110901|2011-06-07 09:30,7,37.065,37.065,36.695,36.82,41
20110901|2011-06-07 10:00,7,36.795,36.805,36.515,36.74,95
20110901|2011-06-07 10:30,7,36.685,36.855,36.685,36.775,30
20110901|2011-06-07 11:00,7,36.78,36.78,36.6,36.775,13
20110901|2011-06-07 11:30,7,36.785,37.06,36.78,37.005,10
20110901|2011-06-07 12:00,7,37.015,37.125,37,37.075,51
20110901|2011-06-07 12:30,7,37.085,37.155,37.08,37.155,4
20110901|2011-06-07 13:30,7,37.155,37.205,37.13,37.13,7
20110901|2011-06-07 14:00,7,37.16,37.16,37.125,37.125,3
20110901|2011-06-07 14:30,7,37.05,37.13,37,37,9
20110901|2011-06-07 15:00,7,37.005,37.1,36.98,37.1,4
20110901|2011-06-07 15:30,7,37.16,37.18,37.16,37.17,5
20110901|2011-06-07 17:00,8,37.215,37.215,37.215,37.215,1
20110901|2011-06-07 19:00,8,37.14,37.14,37.085,37.14,12
20110901|2011-06-07 19:30,8,37,37,37,37,1
20110901|2011-06-07 20:00,8,36.895,36.9,36.85,36.85,7
20110901|2011-06-07 20:30,8,36.875,36.875,36.875,36.875,1
20110901|2011-06-07 21:30,8,36.725,36.84,36.725,36.84,2
20110901|2011-06-07 22:30,8,36.885,36.885,36.885,36.885,1
20110901|2011-06-07 23:00,8,36.87,36.87,36.8,36.8,2
20110901|2011-06-07 23:30,8,36.825,36.89,36.825,36.89,3
20110901|2011-06-08 00:00,8,36.89,36.915,36.82,36.835,23
20110901|2011-06-08 00:30,8,36.81,36.86,36.81,36.86,5
20110901|2011-06-08 01:00,8,36.96,36.96,36.885,36.95,18
20110901|2011-06-08 01:30,8,36.875,36.875,36.645,36.765,19
20110901|2011-06-08 02:00,8,36.79,36.79,36.41,36.46,25
20110901|2011-06-08 02:30,8,36.495,36.505,36.27,36.45,42
20110901|2011-06-08 03:00,8,36.47,36.495,36.4,36.4,7
20110901|2011-06-08 03:30,8,36.47,36.55,36.47,36.55,6
20110901|2011-06-08 04:00,8,36.515,36.515,36.385,36.395,13
20110901|2011-06-08 04:30,8,36.45,36.45,36.4,36.41,6
20110901|2011-06-08 05:00,8,36.34,36.42,36.305,36.31,16
20110901|2011-06-08 05:30,8,36.265,36.265,36.18,36.225,9
20110901|2011-06-08 06:00,8,36.14,36.295,36.12,36.2,33
20110901|2011-06-08 06:30,8,36.26,36.36,36.26,36.35,4
20110901|2011-06-08 07:00,8,36.24,36.26,36.1,36.105,37
20110901|2011-06-08 07:30,8,36.12,36.34,36.12,36.34,12
20110901|2011-06-08 08:00,8,36.31,36.615,36.29,36.51,41
20110901|2011-06-08 08:30,8,36.565,36.825,36.525,36.54,115
20110901|2011-06-08 09:00,8,36.67,36.735,36.66,36.73,85
20110901|2011-06-08 09:30,8,36.625,36.625,36.405,36.44,26
20110901|2011-06-08 10:00,8,36.425,36.51,36.425,36.51,15
20110901|2011-06-08 10:30,8,36.48,36.56,36.48,36.56,3
20110901|2011-06-08 11:00,8,36.71,36.795,36.695,36.695,22
20110901|2011-06-08 11:30,8,36.675,36.675,36.63,36.66,9
20110901|2011-06-08 12:00,8,36.69,36.755,36.62,36.655,87
20110901|2011-06-08 12:30,8,36.655,36.655,36.505,36.51,27
20110901|2011-06-08 13:00,8,36.535,36.6,36.53,36.6,10
20110901|2011-06-08 13:30,8,36.645,36.645,36.645,36.645,4
20110901|2011-06-08 14:00,8,36.65,36.685,36.65,36.685,17
20110901|2011-06-08 14:30,8,36.68,36.945,36.675,36.945,49
20110901|2011-06-08 15:00,8,36.87,36.9,36.87,36.9,2
20110901|2011-06-08 16:00,8,36.81,36.81,36.81,36.81,1
20110901|2011-06-08 17:30,9,36.77,36.77,36.77,36.77,1
20110901|2011-06-08 18:00,9,36.78,36.78,36.78,36.78,1
20110901|2011-06-08 19:00,9,36.91,36.91,36.91,36.91,1
20110901|2011-06-08 19:30,9,36.84,36.84,36.705,36.705,3
20110901|2011-06-08 20:30,9,36.6,36.6,36.6,36.6,23
20110901|2011-06-09 01:00,9,36.675,36.675,36.675,36.675,1
20110901|2011-06-09 01:30,9,36.695,36.695,36.6,36.6,83
20110901|2011-06-09 02:00,9,36.785,37,36.76,36.99,23
20110901|2011-06-09 02:30,9,36.965,37.16,36.965,37.03,12
20110901|2011-06-09 03:00,9,36.925,36.955,36.925,36.955,8
20110901|2011-06-09 03:30,9,36.88,36.99,36.88,36.99,3
20110901|2011-06-09 04:00,9,37.025,37.05,36.98,36.98,15
20110901|2011-06-09 04:30,9,36.935,37.2,36.935,37.12,29
20110901|2011-06-09 05:00,9,37.085,37.11,36.96,36.97,25
20110901|2011-06-09 05:30,9,36.97,37.07,36.895,37.025,26
20110901|2011-06-09 06:00,9,36.985,37.125,36.985,37.125,14
20110901|2011-06-09 06:30,9,37.05,37.11,37.05,37.08,6
20110901|2011-06-09 07:00,9,37.025,37.065,36.905,37.005,25
20110901|2011-06-09 07:30,9,37.03,37.09,36.98,37.09,11
20110901|2011-06-09 08:00,9,37.075,37.375,37.075,37.34,60
20110901|2011-06-09 08:30,9,37.295,37.295,37.12,37.205,30
20110901|2011-06-09 09:00,9,37.225,37.4,37.185,37.185,43
20110901|2011-06-09 09:30,9,37.17,37.245,37.15,37.205,25
20110901|2011-06-09 10:00,9,37.175,37.375,37.175,37.295,11
20110901|2011-06-09 10:30,9,37.37,37.625,37.36,37.56,63
20110901|2011-06-09 11:00,9,37.555,37.575,37.445,37.45,16
20110901|2011-06-09 11:30,9,37.455,37.485,37.34,37.34,25
20110901|2011-06-09 12:00,9,37.41,37.455,37.395,37.44,84
20110901|2011-06-09 12:30,9,37.39,37.42,37.365,37.42,6
20110901|2011-06-09 13:00,9,37.4,37.53,37.4,37.53,3
20110901|2011-06-09 13:30,9,37.475,37.53,37.475,37.53,38
20110901|2011-06-09 14:00,9,37.55,37.59,37.55,37.56,8
20110901|2011-06-09 14:30,9,37.58,37.65,37.58,37.615,14
20110901|2011-06-09 15:00,9,37.6,37.62,37.54,37.54,17
20110901|2011-06-09 15:30,9,37.555,37.57,37.555,37.57,2
20110901|2011-06-09 16:00,9,37.6,37.6,37.6,37.6,1
20110901|2011-06-09 17:00,10,37.605,37.7,37.605,37.685,7
20110901|2011-06-09 18:30,10,37.65,37.65,37.65,37.65,1
20110901|2011-06-09 19:00,10,37.75,37.815,37.75,37.815,4
20110901|2011-06-09 19:30,10,37.88,37.88,37.75,37.75,2
20110901|2011-06-09 20:00,10,37.83,37.83,37.81,37.81,7
20110901|2011-06-09 20:30,10,37.755,37.755,37.715,37.715,2
20110901|2011-06-09 21:00,10,37.72,37.72,37.72,37.72,1
20110901|2011-06-09 22:00,10,37.555,37.65,37.555,37.65,21
20110901|2011-06-09 23:00,10,37.515,37.515,37.5,37.51,3
20110901|2011-06-09 23:30,10,37.49,37.59,37.49,37.59,18
20110901|2011-06-10 00:00,10,37.56,37.56,37.53,37.53,50
20110901|2011-06-10 00:30,10,37.43,37.43,37.335,37.43,7
20110901|2011-06-10 01:00,10,37.355,37.37,37.29,37.37,48
20110901|2011-06-10 01:30,10,37.405,37.41,37.375,37.375,3
20110901|2011-06-10 02:00,10,37.535,37.55,37.465,37.505,31
20110901|2011-06-10 02:30,10,37.45,37.49,37.45,37.48,12
20110901|2011-06-10 03:00,10,37.53,37.605,37.53,37.605,6
20110901|2011-06-10 03:30,10,37.62,37.63,37.555,37.62,49
20110901|2011-06-10 04:00,10,37.59,37.605,37.565,37.565,6
20110901|2011-06-10 04:30,10,37.45,37.515,37.45,37.515,5
20110901|2011-06-10 05:00,10,37.475,37.56,37.445,37.445,7
20110901|2011-06-10 05:30,10,37.445,37.445,37.38,37.39,38
20110901|2011-06-10 06:00,10,37.375,37.385,37.31,37.36,21
20110901|2011-06-10 06:30,10,37.385,37.385,37.26,37.37,15
20110901|2011-06-10 07:00,10,37.335,37.365,37.095,37.11,43
20110901|2011-06-10 07:30,10,37.025,37.04,36.77,36.77,73
20110901|2011-06-10 08:00,10,36.765,36.81,36.5,36.72,157
20110901|2011-06-10 08:30,10,36.68,36.865,36.585,36.6,66
20110901|2011-06-10 09:00,10,36.65,36.65,36.365,36.51,59
20110901|2011-06-10 09:30,10,36.515,36.7,36.455,36.625,17
20110901|2011-06-10 10:00,10,36.65,36.66,36.54,36.61,18
20110901|2011-06-10 10:30,10,36.64,36.715,36.59,36.69,64
20110901|2011-06-10 11:00,10,36.63,36.705,36.63,36.7,6
20110901|2011-06-10 11:30,10,36.745,36.745,36.665,36.665,9
20110901|2011-06-10 12:00,10,36.6,36.6,36.28,36.32,75
20110901|2011-06-10 12:30,10,36.315,36.315,36.18,36.28,41
20110901|2011-06-10 13:00,10,36.305,36.38,36.295,36.305,20
20110901|2011-06-10 13:30,10,36.34,36.46,36.335,36.46,3
20110901|2011-06-10 14:00,10,36.495,36.495,36.38,36.395,10
20110901|2011-06-10 14:30,10,36.325,36.325,36.105,36.14,70
20110901|2011-06-10 15:00,10,36.125,36.19,36.11,36.19,13
20110901|2011-06-10 15:30,10,36.185,36.185,36.185,36.185,1
20110901|2011-06-12 17:00,13,36.105,36.25,35.83,36.03,47
20110901|2011-06-12 17:30,13,36.03,36.03,35.705,35.78,58
20110901|2011-06-12 18:00,13,35.82,35.95,35.815,35.95,17
20110901|2011-06-12 18:30,13,35.96,36,35.96,36,3
20110901|2011-06-12 19:00,13,35.975,35.975,35.975,35.975,2
20110901|2011-06-12 19:30,13,36.27,36.27,36.25,36.25,6
20110901|2011-06-12 20:00,13,36.25,36.25,36.25,36.25,3
20110901|2011-06-12 20:30,13,36.205,36.205,36.205,36.205,2
20110901|2011-06-12 21:30,13,36.165,36.165,36.165,36.165,1
20110901|2011-06-12 22:00,13,36.165,36.165,36.165,36.165,1
20110901|2011-06-12 22:30,13,35.875,35.9,35.875,35.9,2
20110901|2011-06-12 23:00,13,35.845,35.93,35.785,35.93,14
20110901|2011-06-12 23:30,13,35.89,35.9,35.89,35.9,2
20110901|2011-06-13 00:00,13,35.75,35.9,35.75,35.885,19
20110901|2011-06-13 00:30,13,35.86,35.86,35.78,35.81,8
20110901|2011-06-13 01:00,13,35.83,35.9,35.83,35.895,84
20110901|2011-06-13 01:30,13,35.87,35.975,35.87,35.97,9
20110901|2011-06-13 02:00,13,35.885,35.885,35.71,35.71,9
20110901|2011-06-13 02:30,13,35.885,35.885,35.76,35.81,62
20110901|2011-06-13 03:00,13,35.865,35.91,35.82,35.82,12
20110901|2011-06-13 03:30,13,35.815,35.815,35.56,35.56,79
20110901|2011-06-13 04:00,13,35.58,35.58,35.39,35.41,50
20110901|2011-06-13 04:30,13,35.41,35.495,35.41,35.445,92
20110901|2011-06-13 05:00,13,35.485,35.555,35.46,35.555,37
20110901|2011-06-13 05:30,13,35.54,35.72,35.51,35.65,30
20110901|2011-06-13 06:00,13,35.655,35.715,35.61,35.715,48
20110901|2011-06-13 06:30,13,35.6,35.7,35.6,35.69,5
20110901|2011-06-13 07:00,13,35.745,35.82,35.645,35.785,29
20110901|2011-06-13 07:30,13,35.765,36,35.765,35.865,131
20110901|2011-06-13 08:00,13,35.855,35.87,35.565,35.565,17
20110901|2011-06-13 08:30,13,35.52,35.67,35.35,35.525,178
20110901|2011-06-13 09:00,13,35.575,35.75,35.55,35.715,48
20110901|2011-06-13 09:30,13,35.65,35.65,35.42,35.455,47
20110901|2011-06-13 10:00,13,35.445,35.555,35.38,35.505,34
20110901|2011-06-13 10:30,13,35.43,35.46,35.25,35.305,75
20110901|2011-06-13 11:00,13,35.31,35.35,35.015,35.09,75
20110901|2011-06-13 11:30,13,35.085,35.235,35.085,35.12,22
20110901|2011-06-13 12:00,13,35.04,35.055,34.57,34.885,339
20110901|2011-06-13 12:30,13,34.855,34.88,34.72,34.88,17
20110901|2011-06-13 13:00,13,34.99,35.14,34.975,34.975,52
20110901|2011-06-13 13:30,13,34.83,34.945,34.765,34.87,15
20110901|2011-06-13 14:00,13,34.7,34.78,34.63,34.78,8
20110901|2011-06-13 14:30,13,34.74,34.81,34.7,34.755,38
20110901|2011-06-13 15:00,13,34.775,34.775,34.775,34.775,1
20110901|2011-06-13 16:00,13,34.75,34.75,34.745,34.745,5
20110901|2011-06-13 17:00,14,34.755,34.755,34.755,34.755,1
20110901|2011-06-13 17:30,14,34.93,34.93,34.93,34.93,1
20110901|2011-06-13 18:00,14,34.96,34.96,34.905,34.905,5
20110901|2011-06-13 18:30,14,34.96,34.96,34.96,34.96,1
20110901|2011-06-13 19:00,14,35.025,35.08,35.025,35.04,12
20110901|2011-06-13 19:30,14,35.03,35.03,34.87,34.87,2
20110901|2011-06-13 20:00,14,34.885,34.935,34.88,34.9,6
20110901|2011-06-13 20:30,14,35.055,35.055,35.055,35.055,2
20110901|2011-06-13 21:00,14,35.085,35.115,34.99,34.99,14
20110901|2011-06-13 21:30,14,35.005,35.08,35.005,35.08,8
20110901|2011-06-13 22:00,14,35.005,35.005,35,35,10
20110901|2011-06-13 22:30,14,35.09,35.09,35.09,35.09,1
20110901|2011-06-13 23:00,14,35.085,35.085,35.075,35.08,26
20110901|2011-06-13 23:30,14,35.035,35.045,34.925,35.03,33
20110901|2011-06-14 00:00,14,35.035,35.035,34.96,34.96,5
20110901|2011-06-14 00:30,14,35.14,35.2,35.135,35.135,5
20110901|2011-06-14 01:00,14,35.115,35.2,35.115,35.19,14
20110901|2011-06-14 01:30,14,35.16,35.16,35.115,35.12,41
20110901|2011-06-14 02:00,14,35.1,35.22,35.02,35.02,111
20110901|2011-06-14 02:30,14,35.025,35.045,34.745,34.875,44
20110901|2011-06-14 03:00,14,34.885,35.02,34.85,35.02,27
20110901|2011-06-14 03:30,14,34.955,35.075,34.955,35.075,15
20110901|2011-06-14 04:00,14,35.13,35.13,35.02,35.02,19
20110901|2011-06-14 04:30,14,35.01,35.1,35,35.07,17
20110901|2011-06-14 05:00,14,35.07,35.07,34.96,34.99,15
20110901|2011-06-14 05:30,14,34.935,34.935,34.785,34.805,21
20110901|2011-06-14 06:00,14,34.77,34.78,34.6,34.735,305
20110901|2011-06-14 06:30,14,34.705,34.72,34.595,34.7,17
20110901|2011-06-14 07:00,14,34.81,34.91,34.8,34.87,85
20110901|2011-06-14 07:30,14,34.91,35.02,34.665,34.72,280
20110901|2011-06-14 08:00,14,34.715,34.715,34.42,34.65,111
20110901|2011-06-14 08:30,14,34.665,34.83,34.66,34.83,36
20110901|2011-06-14 09:00,14,34.865,35.26,34.805,35.18,322
20110901|2011-06-14 09:30,14,35.23,35.285,35.065,35.155,41
20110901|2011-06-14 10:00,14,35.13,35.21,35.01,35.03,72
20110901|2011-06-14 10:30,14,35.015,35.095,34.87,35.085,30
20110901|2011-06-14 11:00,14,35.1,35.165,35.05,35.07,17
20110901|2011-06-14 11:30,14,35.07,35.18,35.07,35.1,7
20110901|2011-06-14 12:00,14,35.06,35.5,35.055,35.425,159
20110901|2011-06-14 12:30,14,35.415,35.52,35.385,35.41,20
20110901|2011-06-14 13:00,14,35.4,35.4,35.34,35.385,31
20110901|2011-06-14 13:30,14,35.41,35.6,35.41,35.56,71
20110901|2011-06-14 14:00,14,35.58,35.58,35.515,35.515,18
20110901|2011-06-14 14:30,14,35.505,35.57,35.46,35.57,25
20110901|2011-06-14 15:00,14,35.565,35.565,35.475,35.48,22
20110901|2011-06-14 15:30,14,35.475,35.475,35.405,35.405,5
20110901|2011-06-14 16:00,14,35.445,35.445,35.405,35.405,3
20110901|2011-06-14 17:00,15,35.52,35.52,35.52,35.52,1
20110901|2011-06-14 17:30,15,35.57,35.57,35.57,35.57,1
20110901|2011-06-14 18:30,15,35.485,35.485,35.475,35.475,2
20110901|2011-06-14 19:00,15,35.465,35.5,35.465,35.5,6
20110901|2011-06-14 19:30,15,35.475,35.5,35.465,35.465,5
20110901|2011-06-14 20:00,15,35.49,35.49,35.49,35.49,6
20110901|2011-06-14 20:30,15,35.45,35.45,35.44,35.445,9
20110901|2011-06-14 21:00,15,35.495,35.495,35.485,35.485,6
20110901|2011-06-14 21:30,15,35.5,35.7,35.5,35.645,18
20110901|2011-06-14 22:00,15,35.625,35.63,35.565,35.6,11
20110901|2011-06-14 23:30,15,35.525,35.525,35.43,35.445,10
20110901|2011-06-15 00:00,15,35.4,35.445,35.38,35.44,14
20110901|2011-06-15 00:30,15,35.39,35.39,35.38,35.38,2
20110901|2011-06-15 01:00,15,35.36,35.385,35.36,35.38,5
20110901|2011-06-15 01:30,15,35.375,35.375,35.2,35.21,42
20110901|2011-06-15 02:00,15,35.28,35.28,35.175,35.225,29
20110901|2011-06-15 02:30,15,35.265,35.37,35.2,35.37,25
20110901|2011-06-15 03:00,15,35.27,35.325,35.27,35.315,12
20110901|2011-06-15 03:30,15,35.275,35.275,35.07,35.07,200
20110901|2011-06-15 04:00,15,35.1,35.225,35.1,35.225,81
20110901|2011-06-15 04:30,15,35.12,35.12,35.01,35.11,44
20110901|2011-06-15 05:00,15,35.15,35.2,35.15,35.2,8
20110901|2011-06-15 05:30,15,35.245,35.3,35.205,35.255,27
20110901|2011-06-15 06:00,15,35.2,35.26,34.955,34.955,24
20110901|2011-06-15 06:30,15,35.08,35.13,34.945,35,10
20110901|2011-06-15 07:00,15,35.03,35.055,34.82,34.915,98
20110901|2011-06-15 07:30,15,34.915,35.15,34.915,35.065,75
20110901|2011-06-15 08:00,15,35.085,35.39,35.08,35.31,189
20110901|2011-06-15 08:30,15,35.28,35.66,35.28,35.47,148
20110901|2011-06-15 09:00,15,35.48,35.595,35.48,35.565,82
20110901|2011-06-15 09:30,15,35.695,35.93,35.65,35.805,118
20110901|2011-06-15 10:00,15,35.82,35.97,35.82,35.82,101
20110901|2011-06-15 10:30,15,35.785,35.785,35.445,35.445,57
20110901|2011-06-15 11:00,15,35.48,35.585,35.23,35.34,100
20110901|2011-06-15 11:30,15,35.345,35.525,35.33,35.435,67
20110901|2011-06-15 12:00,15,35.515,35.585,35.34,35.375,240
20110901|2011-06-15 12:30,15,35.345,35.39,35.14,35.335,93
20110901|2011-06-15 13:00,15,35.56,35.67,35.56,35.585,65
20110901|2011-06-15 13:30,15,35.7,35.85,35.66,35.68,17
20110901|2011-06-15 14:00,15,35.62,35.81,35.62,35.81,10
20110901|2011-06-15 14:30,15,35.835,35.845,35.73,35.76,18
20110901|2011-06-15 15:00,15,35.785,35.785,35.77,35.77,4
20110901|2011-06-15 15:30,15,35.8,35.8,35.8,35.8,2
20110901|2011-06-15 17:00,16,35.785,35.785,35.65,35.65,8
20110901|2011-06-15 17:30,16,35.655,35.675,35.655,35.675,5
20110901|2011-06-15 18:30,16,35.6,35.62,35.6,35.62,4
20110901|2011-06-15 19:30,16,35.56,35.58,35.555,35.555,3
20110901|2011-06-15 20:00,16,35.545,35.545,35.545,35.545,2
20110901|2011-06-15 20:30,16,35.56,35.56,35.56,35.56,1
20110901|2011-06-15 21:00,16,35.595,35.595,35.595,35.595,1
20110901|2011-06-15 21:30,16,35.66,35.66,35.66,35.66,1
20110901|2011-06-15 22:30,16,35.59,35.59,35.58,35.58,3
20110901|2011-06-15 23:00,16,35.605,35.605,35.605,35.605,1
20110901|2011-06-15 23:30,16,35.57,35.57,35.37,35.405,37
20110901|2011-06-16 00:00,16,35.535,35.535,35.365,35.365,8
20110901|2011-06-16 00:30,16,35.345,35.39,35.325,35.365,13
20110901|2011-06-16 01:00,16,35.4,35.435,35.4,35.435,9
20110901|2011-06-16 01:30,16,35.4,35.57,35.395,35.57,15
20110901|2011-06-16 02:00,16,35.53,35.56,35.42,35.56,12
20110901|2011-06-16 02:30,16,35.545,35.545,35.535,35.535,23
20110901|2011-06-16 03:00,16,35.485,35.67,35.485,35.645,14
20110901|2011-06-16 03:30,16,35.625,35.66,35.585,35.585,13
20110901|2011-06-16 04:00,16,35.525,35.58,35.485,35.58,6
20110901|2011-06-16 04:30,16,35.51,35.51,35.28,35.41,49
20110901|2011-06-16 05:00,16,35.42,35.42,35.35,35.35,9
20110901|2011-06-16 05:30,16,35.3,35.5,35.3,35.5,13
20110901|2011-06-16 06:00,16,35.535,35.55,35.48,35.535,16
20110901|2011-06-16 06:30,16,35.5,35.555,35.5,35.525,57
20110901|2011-06-16 07:00,16,35.525,35.705,35.395,35.42,42
20110901|2011-06-16 07:30,16,35.415,35.53,35.33,35.48,38
20110901|2011-06-16 08:00,16,35.49,35.57,35.46,35.49,80
20110901|2011-06-16 08:30,16,35.49,35.785,35.25,35.32,363
20110901|2011-06-16 09:00,16,35.305,35.395,35.17,35.315,147
20110901|2011-06-16 09:30,16,35.33,35.585,35.3,35.535,161
20110901|2011-06-16 10:00,16,35.52,35.62,35.38,35.415,31
20110901|2011-06-16 10:30,16,35.445,35.48,35.305,35.48,116
20110901|2011-06-16 11:00,16,35.51,35.61,35.42,35.61,32
20110901|2011-06-16 11:30,16,35.615,35.63,35.475,35.48,19
20110901|2011-06-16 12:00,16,35.485,35.61,35.485,35.56,154
20110901|2011-06-16 12:30,16,35.5,35.52,35.405,35.455,12
20110901|2011-06-16 13:00,16,35.455,35.455,35.32,35.385,15
20110901|2011-06-16 13:30,16,35.38,35.38,35.31,35.31,2
20110901|2011-06-16 14:00,16,35.4,35.485,35.4,35.485,9
20110901|2011-06-16 15:00,16,35.52,35.545,35.52,35.545,3
20110901|2011-06-16 15:30,16,35.56,35.56,35.56,35.56,1
20110901|2011-06-16 16:00,16,35.565,35.565,35.565,35.565,1
20110901|2011-06-16 17:00,17,35.605,35.61,35.605,35.61,3
20110901|2011-06-16 18:00,17,35.55,35.55,35.55,35.55,4
20110901|2011-06-16 19:00,17,35.65,35.7,35.65,35.7,22
20110901|2011-06-16 19:30,17,35.675,35.685,35.65,35.65,4
20110901|2011-06-16 20:00,17,35.65,35.65,35.65,35.65,2
20110901|2011-06-16 20:30,17,35.59,35.605,35.55,35.605,4
20110901|2011-06-16 21:00,17,35.57,35.57,35.565,35.565,2
20110901|2011-06-16 23:00,17,35.435,35.44,35.43,35.43,4
20110901|2011-06-16 23:30,17,35.37,35.37,35.27,35.27,13
20110901|2011-06-17 00:00,17,35.38,35.38,35.38,35.38,1
20110901|2011-06-17 00:30,17,35.33,35.355,35.33,35.355,6
20110901|2011-06-17 01:00,17,35.355,35.36,35.355,35.36,2
20110901|2011-06-17 01:30,17,35.335,35.425,35.335,35.425,23
20110901|2011-06-17 02:00,17,35.42,35.42,35.375,35.375,8
20110901|2011-06-17 02:30,17,35.34,35.34,34.995,35.12,110
20110901|2011-06-17 03:00,17,35.12,35.12,35.015,35.06,55
20110901|2011-06-17 03:30,17,34.985,35.065,34.94,35.065,31
20110901|2011-06-17 04:00,17,35.07,35.205,35.065,35.16,26
20110901|2011-06-17 04:30,17,35.155,35.195,35.14,35.15,39
20110901|2011-06-17 05:00,17,35.145,35.29,35.145,35.29,41
20110901|2011-06-17 05:30,17,35.31,35.425,35.27,35.425,14
20110901|2011-06-17 06:00,17,35.415,35.54,35.365,35.43,63
20110901|2011-06-17 06:30,17,35.44,35.48,35.37,35.48,17
20110901|2011-06-17 07:00,17,35.45,35.45,35.35,35.35,37
20110901|2011-06-17 07:30,17,35.42,35.49,35.415,35.49,6
20110901|2011-06-17 08:00,17,35.495,35.495,35.36,35.36,71
20110901|2011-06-17 08:30,17,35.405,35.845,35.405,35.815,164
20110901|2011-06-17 09:00,17,35.905,35.905,35.7,35.73,75
20110901|2011-06-17 09:30,17,35.72,35.785,35.675,35.74,98
20110901|2011-06-17 10:00,17,35.715,35.84,35.59,35.745,48
20110901|2011-06-17 10:30,17,35.775,35.8,35.55,35.605,79
20110901|2011-06-17 11:00,17,35.595,35.675,35.585,35.675,36
20110901|2011-06-17 11:30,17,35.64,35.64,35.5,35.575,28
20110901|2011-06-17 12:00,17,35.57,35.815,35.545,35.775,195
20110901|2011-06-17 12:30,17,35.775,35.8,35.725,35.795,48
20110901|2011-06-17 13:00,17,35.795,35.865,35.795,35.825,13
20110901|2011-06-17 13:30,17,35.84,35.855,35.775,35.78,38
20110901|2011-06-17 14:00,17,35.745,35.755,35.69,35.755,21
20110901|2011-06-17 14:30,17,35.745,35.84,35.735,35.84,7
20110901|2011-06-17 15:00,17,35.885,35.885,35.835,35.86,28
20110901|2011-06-17 15:30,17,35.9,35.905,35.89,35.89,13
20110901|2011-06-17 16:00,17,35.87,35.9,35.87,35.9,2
20110901|2011-06-19 17:00,20,35.995,36.2,35.995,36.13,38
20110901|2011-06-19 17:30,20,36.1,36.12,36.1,36.12,8
20110901|2011-06-19 18:00,20,36.11,36.115,36.11,36.115,3
20110901|2011-06-19 18:30,20,36.095,36.095,36.095,36.095,1
20110901|2011-06-19 19:00,20,35.99,35.99,35.96,35.975,7
20110901|2011-06-19 20:00,20,36.01,36.06,36.01,36.06,6
20110901|2011-06-19 20:30,20,36,36.04,36,36.04,2
20110901|2011-06-19 21:30,20,35.94,35.94,35.94,35.94,5
20110901|2011-06-19 22:00,20,35.96,35.96,35.75,35.75,12
20110901|2011-06-19 22:30,20,35.75,35.795,35.7,35.795,21
20110901|2011-06-19 23:00,20,35.815,35.885,35.815,35.885,6
20110901|2011-06-19 23:30,20,35.73,35.735,35.66,35.66,12
20110901|2011-06-20 00:00,20,35.635,35.675,35.635,35.64,5
20110901|2011-06-20 00:30,20,35.685,35.69,35.665,35.675,15
20110901|2011-06-20 01:00,20,35.69,35.74,35.69,35.71,31
20110901|2011-06-20 01:30,20,35.73,35.73,35.605,35.605,20
20110901|2011-06-20 02:00,20,35.62,35.625,35.58,35.58,7
20110901|2011-06-20 02:30,20,35.62,35.645,35.545,35.545,4
20110901|2011-06-20 03:00,20,35.545,35.545,35.37,35.54,26
20110901|2011-06-20 03:30,20,35.53,35.59,35.51,35.555,15
20110901|2011-06-20 04:00,20,35.58,35.62,35.575,35.59,11
20110901|2011-06-20 04:30,20,35.585,35.65,35.585,35.635,16
20110901|2011-06-20 05:30,20,35.57,35.61,35.57,35.6,14
20110901|2011-06-20 06:00,20,35.585,35.585,35.5,35.5,7
20110901|2011-06-20 06:30,20,35.455,35.455,35.28,35.4,48
20110901|2011-06-20 07:00,20,35.355,35.48,35.295,35.46,28
20110901|2011-06-20 07:30,20,35.47,35.625,35.465,35.61,53
20110901|2011-06-20 08:00,20,35.615,35.92,35.605,35.85,100
20110901|2011-06-20 08:30,20,35.89,36.125,35.89,35.995,146
20110901|2011-06-20 09:00,20,36.045,36.045,35.705,35.755,87
20110901|2011-06-20 09:30,20,35.78,35.84,35.64,35.76,58
20110901|2011-06-20 10:00,20,35.81,35.845,35.77,35.825,38
20110901|2011-06-20 10:30,20,35.805,35.945,35.755,35.945,56
20110901|2011-06-20 11:00,20,35.965,36.01,35.82,35.855,38
20110901|2011-06-20 11:30,20,35.905,35.945,35.83,35.905,39
20110901|2011-06-20 12:00,20,35.865,36.11,35.86,36.04,190
20110901|2011-06-20 12:30,20,36.035,36.125,35.985,35.985,16
20110901|2011-06-20 13:00,20,36.025,36.055,35.97,36.04,16
20110901|2011-06-20 13:30,20,36.05,36.065,36.025,36.065,17
20110901|2011-06-20 14:00,20,36.05,36.08,36.045,36.05,40
20110901|2011-06-20 14:30,20,36.015,36.025,36.01,36.01,3
20110901|2011-06-20 15:00,20,36.015,36.015,36.015,36.015,2
20110901|2011-06-20 15:30,20,36.065,36.065,36.06,36.06,5
20110901|2011-06-20 17:00,21,36.035,36.035,35.86,35.86,9
20110901|2011-06-20 17:30,21,35.865,35.92,35.865,35.92,19
20110901|2011-06-20 18:00,21,35.96,35.965,35.96,35.965,2
20110901|2011-06-20 18:30,21,35.945,35.945,35.91,35.91,2
20110901|2011-06-20 19:00,21,35.98,35.995,35.975,35.995,9
20110901|2011-06-20 19:30,21,36.01,36.01,36.01,36.01,1
20110901|2011-06-20 20:00,21,36.03,36.03,35.985,35.985,2
20110901|2011-06-20 20:30,21,35.97,35.97,35.775,35.87,21
20110901|2011-06-20 21:00,21,35.885,35.92,35.885,35.92,2
20110901|2011-06-20 21:30,21,35.735,35.775,35.68,35.77,20
20110901|2011-06-20 22:30,21,35.85,35.89,35.85,35.855,3
20110901|2011-06-20 23:00,21,35.875,35.89,35.875,35.89,2
20110901|2011-06-20 23:30,21,35.905,35.905,35.905,35.905,1
20110901|2011-06-21 00:00,21,35.945,35.99,35.935,35.935,6
20110901|2011-06-21 00:30,21,36,36.03,36,36.01,4
20110901|2011-06-21 01:00,21,36.055,36.225,36.055,36.21,34
20110901|2011-06-21 01:30,21,36.205,36.21,36.125,36.135,41
20110901|2011-06-21 02:00,21,36.15,36.165,36.11,36.125,28
20110901|2011-06-21 02:30,21,36.135,36.16,36.135,36.155,25
20110901|2011-06-21 03:00,21,36.185,36.215,36.17,36.21,12
20110901|2011-06-21 03:30,21,36.16,36.16,36.085,36.085,15
20110901|2011-06-21 04:00,21,36.025,36.065,36,36.065,9
20110901|2011-06-21 04:30,21,36.095,36.15,36.095,36.14,12
20110901|2011-06-21 05:00,21,36.09,36.175,36.09,36.165,20
20110901|2011-06-21 05:30,21,36.18,36.18,36.11,36.165,34
20110901|2011-06-21 06:00,21,36.165,36.25,36.165,36.24,32
20110901|2011-06-21 06:30,21,36.215,36.355,36.16,36.29,45
20110901|2011-06-21 07:00,21,36.29,36.33,36.2,36.225,60
20110901|2011-06-21 07:30,21,36.22,36.25,36.12,36.13,90
20110901|2011-06-21 08:00,21,36.1,36.15,35.985,36.12,161
20110901|2011-06-21 08:30,21,36.12,36.36,36.09,36.33,101
20110901|2011-06-21 09:00,21,36.38,36.41,36.27,36.36,86
20110901|2011-06-21 09:30,21,36.445,36.53,36.35,36.475,142
20110901|2011-06-21 10:00,21,36.465,36.55,36.45,36.495,101
20110901|2011-06-21 10:30,21,36.5,36.535,36.255,36.33,86
20110901|2011-06-21 11:00,21,36.285,36.48,36.285,36.445,55
20110901|2011-06-21 11:30,21,36.415,36.44,36.295,36.415,43
20110901|2011-06-21 12:00,21,36.41,36.455,36.37,36.395,167
20110901|2011-06-21 12:30,21,36.415,36.505,36.415,36.495,126
20110901|2011-06-21 13:00,21,36.5,36.575,36.485,36.52,58
20110901|2011-06-21 13:30,21,36.535,36.555,36.49,36.495,16
20110901|2011-06-21 14:00,21,36.495,36.52,36.445,36.47,14
20110901|2011-06-21 14:30,21,36.465,36.485,36.465,36.48,11
20110901|2011-06-21 15:00,21,36.43,36.43,36.415,36.415,10
20110901|2011-06-21 15:30,21,36.39,36.39,36.36,36.36,20
20110901|2011-06-21 16:00,21,36.365,36.38,36.365,36.37,10
20110901|2011-06-21 17:00,22,36.445,36.58,36.445,36.55,35
20110901|2011-06-21 17:30,22,36.5,36.5,36.5,36.5,1
20110901|2011-06-21 18:00,22,36.47,36.475,36.45,36.475,12
20110901|2011-06-21 18:30,22,36.48,36.48,36.43,36.43,7
20110901|2011-06-21 19:00,22,36.41,36.41,36.365,36.38,36
20110901|2011-06-21 19:30,22,36.385,36.42,36.385,36.42,3
20110901|2011-06-21 20:00,22,36.445,36.455,36.385,36.39,4
20110901|2011-06-21 20:30,22,36.38,36.39,36.355,36.355,22
20110901|2011-06-21 21:00,22,36.34,36.38,36.335,36.36,24
20110901|2011-06-21 21:30,22,36.37,36.39,36.37,36.38,5
20110901|2011-06-21 22:00,22,36.37,36.38,36.37,36.38,6
20110901|2011-06-21 22:30,22,36.35,36.375,36.345,36.35,16
20110901|2011-06-21 23:00,22,36.375,36.375,36.375,36.375,1
20110901|2011-06-21 23:30,22,36.36,36.365,36.3,36.34,24
20110901|2011-06-22 00:00,22,36.325,36.4,36.29,36.375,100
20110901|2011-06-22 00:30,22,36.33,36.375,36.33,36.36,11
20110901|2011-06-22 01:00,22,36.36,36.41,36.335,36.405,10
20110901|2011-06-22 01:30,22,36.38,36.425,36.375,36.39,22
20110901|2011-06-22 02:00,22,36.355,36.405,36.34,36.405,17
20110901|2011-06-22 02:30,22,36.41,36.42,36.37,36.385,11
20110901|2011-06-22 03:00,22,36.37,36.395,36.37,36.395,3
20110901|2011-06-22 03:30,22,36.355,36.365,36.335,36.335,25
20110901|2011-06-22 04:00,22,36.33,36.34,36.14,36.18,50
20110901|2011-06-22 04:30,22,36.24,36.24,36.1,36.12,26
20110901|2011-06-22 05:00,22,36.12,36.135,36.035,36.1,66
20110901|2011-06-22 05:30,22,36.035,36.11,35.96,35.995,68
20110901|2011-06-22 06:00,22,35.98,36.045,35.905,36.045,59
20110901|2011-06-22 06:30,22,36.035,36.135,36.015,36.12,34
20110901|2011-06-22 07:00,22,36.145,36.175,36.125,36.135,47
20110901|2011-06-22 07:30,22,36.165,36.24,36.055,36.205,68
20110901|2011-06-22 08:00,22,36.235,36.555,36.235,36.475,182
20110901|2011-06-22 08:30,22,36.49,36.66,36.465,36.54,249
20110901|2011-06-22 09:00,22,36.56,36.63,36.51,36.63,57
20110901|2011-06-22 09:30,22,36.58,36.74,36.575,36.675,120
20110901|2011-06-22 10:00,22,36.71,36.76,36.65,36.69,62
20110901|2011-06-22 10:30,22,36.69,36.72,36.65,36.67,96
20110901|2011-06-22 11:00,22,36.655,36.675,36.56,36.675,106
20110901|2011-06-22 11:30,22,36.71,36.785,36.565,36.685,92
20110901|2011-06-22 12:00,22,36.685,36.77,36.66,36.68,194
20110901|2011-06-22 12:30,22,36.68,36.735,36.67,36.725,131
20110901|2011-06-22 13:00,22,36.695,36.785,36.635,36.72,102
20110901|2011-06-22 13:30,22,36.7,36.7,36.335,36.45,136
20110901|2011-06-22 14:00,22,36.46,36.495,36.365,36.365,78
20110901|2011-06-22 14:30,22,36.36,36.465,36.345,36.415,45
20110901|2011-06-22 15:00,22,36.415,36.46,36.38,36.46,9
20110901|2011-06-22 15:30,22,36.44,36.44,36.375,36.375,14
20110901|2011-06-22 17:00,23,36.33,36.355,36.25,36.275,29
20110901|2011-06-22 17:30,23,36.25,36.27,36.25,36.27,7
20110901|2011-06-22 18:00,23,36.295,36.31,36.295,36.3,8
20110901|2011-06-22 18:30,23,36.31,36.35,36.31,36.335,5
20110901|2011-06-22 19:00,23,36.34,36.355,36.335,36.355,9
20110901|2011-06-22 19:30,23,36.35,36.355,36.26,36.31,19
20110901|2011-06-22 20:00,23,36.31,36.31,36.225,36.225,60
20110901|2011-06-22 20:30,23,36.22,36.23,36.1,36.23,100
20110901|2011-06-22 21:00,23,36.22,36.24,36.17,36.235,18
20110901|2011-06-22 21:30,23,36.205,36.235,36.18,36.235,58
20110901|2011-06-22 22:00,23,36.21,36.21,36.19,36.2,19
20110901|2011-06-22 22:30,23,36.2,36.225,36.2,36.21,4
20110901|2011-06-22 23:00,23,36.21,36.215,36.205,36.21,6
20110901|2011-06-22 23:30,23,36.3,36.31,36.275,36.275,10
20110901|2011-06-23 00:00,23,36.285,36.31,36.275,36.285,13
20110901|2011-06-23 00:30,23,36.25,36.255,36.24,36.255,3
20110901|2011-06-23 01:00,23,36.29,36.3,36.195,36.205,27
20110901|2011-06-23 01:30,23,36.205,36.335,36.205,36.31,20
20110901|2011-06-23 02:00,23,36.305,36.305,36.075,36.085,144
20110901|2011-06-23 02:30,23,36.105,36.22,36.105,36.195,35
20110901|2011-06-23 03:00,23,36.15,36.2,36.135,36.18,36
20110901|2011-06-23 03:30,23,36.155,36.25,36.155,36.185,26
20110901|2011-06-23 04:00,23,36.165,36.185,36.1,36.12,42
20110901|2011-06-23 04:30,23,36.055,36.08,35.93,36.05,104
20110901|2011-06-23 05:00,23,36.04,36.1,35.985,36.04,33
20110901|2011-06-23 05:30,23,36,36.035,35.96,36.015,40
20110901|2011-06-23 06:00,23,36.045,36.115,36,36.075,69
20110901|2011-06-23 06:30,23,36.105,36.205,36.09,36.14,65
20110901|2011-06-23 07:00,23,36.135,36.15,35.82,35.955,248
20110901|2011-06-23 07:30,23,35.9,36.055,35.37,35.595,516
20110901|2011-06-23 08:00,23,35.56,35.71,35.46,35.695,353
20110901|2011-06-23 08:30,23,35.64,35.64,35.225,35.36,379
20110901|2011-06-23 09:00,23,35.33,35.49,35.235,35.29,223
20110901|2011-06-23 09:30,23,35.29,35.29,34.835,35.015,522
20110901|2011-06-23 10:00,23,35.035,35.17,35,35.06,331
20110901|2011-06-23 10:30,23,35.095,35.305,35.075,35.2,211
20110901|2011-06-23 11:00,23,35.275,35.28,34.94,35.005,132
20110901|2011-06-23 11:30,23,35.005,35.095,34.965,35.03,131
20110901|2011-06-23 12:00,23,35.02,35.23,34.97,35.075,323
20110901|2011-06-23 12:30,23,35.095,35.17,34.955,34.965,99
20110901|2011-06-23 13:00,23,34.99,35.015,34.66,34.83,273
20110901|2011-06-23 13:30,23,34.83,35.19,34.75,35.19,122
20110901|2011-06-23 14:00,23,35.2,35.335,35.03,35.17,222
20110901|2011-06-23 14:30,23,35.155,35.34,35.155,35.275,59
20110901|2011-06-23 15:00,23,35.32,35.36,35.26,35.36,23
20110901|2011-06-23 15:30,23,35.335,35.355,35.255,35.295,10
20110901|2011-06-23 16:00,23,35.305,35.305,35.275,35.305,7
20110901|2011-06-23 17:00,24,35.345,35.36,35.275,35.28,13
20110901|2011-06-23 17:30,24,35.28,35.28,35.15,35.17,24
20110901|2011-06-23 18:00,24,35.205,35.205,35.16,35.205,25
20110901|2011-06-23 18:30,24,35.205,35.29,35.2,35.285,11
20110901|2011-06-23 19:00,24,35.38,35.4,35.325,35.37,19
20110901|2011-06-23 19:30,24,35.375,35.375,35.295,35.37,22
20110901|2011-06-23 20:00,24,35.35,35.4,35.29,35.3,26
20110901|2011-06-23 20:30,24,35.285,35.31,35.245,35.275,32
20110901|2011-06-23 21:00,24,35.27,35.27,35.215,35.245,7
20110901|2011-06-23 21:30,24,35.26,35.26,35.165,35.175,33
20110901|2011-06-23 22:00,24,35.175,35.225,35.17,35.21,67
20110901|2011-06-23 22:30,24,35.23,35.25,35.22,35.25,22
20110901|2011-06-23 23:00,24,35.265,35.27,35.265,35.27,2
20110901|2011-06-23 23:30,24,35.25,35.25,35.15,35.205,26
20110901|2011-06-24 00:00,24,35.205,35.255,35.18,35.22,11
20110901|2011-06-24 00:30,24,35.245,35.245,35.07,35.085,50
20110901|2011-06-24 01:00,24,35.08,35.135,35.055,35.12,30
20110901|2011-06-24 01:30,24,35.115,35.115,34.91,34.935,79
20110901|2011-06-24 02:00,24,34.94,35.05,34.815,34.815,188
20110901|2011-06-24 02:30,24,34.825,34.885,34.76,34.88,173
20110901|2011-06-24 03:00,24,34.88,34.955,34.74,34.95,58
20110901|2011-06-24 03:30,24,34.95,35.27,34.95,35.21,126
20110901|2011-06-24 04:00,24,35.22,35.245,35.09,35.14,60
20110901|2011-06-24 04:30,24,35.105,35.12,34.905,34.935,139
20110901|2011-06-24 05:00,24,34.97,34.97,34.835,34.895,119
20110901|2011-06-24 05:30,24,34.93,34.955,34.79,34.85,66
20110901|2011-06-24 06:00,24,34.845,34.845,34.65,34.685,299
20110901|2011-06-24 06:30,24,34.71,34.84,34.71,34.815,71
20110901|2011-06-24 07:00,24,34.775,35,34.56,34.97,271
20110901|2011-06-24 07:30,24,34.985,35.125,34.755,34.965,290
20110901|2011-06-24 08:00,24,34.95,34.99,34.795,34.845,108
20110901|2011-06-24 08:30,24,34.795,34.98,34.65,34.75,182
20110901|2011-06-24 09:00,24,34.73,34.76,34.48,34.665,294
20110901|2011-06-24 09:30,24,34.65,34.75,34.555,34.72,185
20110901|2011-06-24 10:00,24,34.755,34.855,34.63,34.83,270
20110901|2011-06-24 10:30,24,34.845,34.975,34.77,34.88,181
20110901|2011-06-24 11:00,24,34.895,34.92,34.75,34.83,95
20110901|2011-06-24 11:30,24,34.83,34.92,34.665,34.72,232
20110901|2011-06-24 12:00,24,34.7,34.75,34.525,34.75,336
20110901|2011-06-24 12:30,24,34.755,34.835,34.66,34.71,141
20110901|2011-06-24 13:00,24,34.755,34.77,34.675,34.77,39
20110901|2011-06-24 13:30,24,34.755,34.755,34.6,34.6,71
20110901|2011-06-24 14:00,24,34.6,34.6,34.335,34.44,187
20110901|2011-06-24 14:30,24,34.45,34.45,34.16,34.245,297
20110901|2011-06-24 15:00,24,34.235,34.335,34.19,34.325,63
20110901|2011-06-24 15:30,24,34.32,34.325,34.275,34.325,33
20110901|2011-06-24 16:00,24,34.32,34.36,34.32,34.36,8
20110901|2011-06-26 17:00,27,34.28,34.295,34.005,34.05,123
20110901|2011-06-26 17:30,27,34.07,34.1,33.885,34.065,136
20110901|2011-06-26 18:00,27,34.11,34.21,34.06,34.21,28
20110901|2011-06-26 18:30,27,34.215,34.23,34.11,34.19,59
20110901|2011-06-26 19:00,27,34.175,34.175,34.075,34.125,42
20110901|2011-06-26 19:30,27,34.135,34.135,34.035,34.1,56
20110901|2011-06-26 20:00,27,34.11,34.125,34.05,34.125,27
20110901|2011-06-26 20:30,27,34.125,34.16,34.055,34.155,61
20110901|2011-06-26 21:00,27,34.155,34.155,34.05,34.125,28
20110901|2011-06-26 21:30,27,34.105,34.115,34.045,34.08,26
20110901|2011-06-26 22:00,27,34.07,34.13,34.055,34.07,32
20110901|2011-06-26 22:30,27,34.04,34.13,34.035,34.13,37
20110901|2011-06-26 23:00,27,34.18,34.185,34.115,34.12,17
20110901|2011-06-26 23:30,27,34.085,34.085,33.885,33.885,105
20110901|2011-06-27 00:00,27,33.865,33.915,33.79,33.87,125
20110901|2011-06-27 00:30,27,33.87,33.915,33.8,33.89,110
20110901|2011-06-27 01:00,27,33.885,33.89,33.65,33.665,225
20110901|2011-06-27 01:30,27,33.65,33.7,33.55,33.595,155
20110901|2011-06-27 02:00,27,33.6,33.885,33.6,33.855,306
20110901|2011-06-27 02:30,27,33.87,33.88,33.74,33.765,112
20110901|2011-06-27 03:00,27,33.79,33.925,33.735,33.87,150
20110901|2011-06-27 03:30,27,33.85,34.02,33.81,33.97,125
20110901|2011-06-27 04:00,27,33.97,34.035,33.88,34.02,88
20110901|2011-06-27 04:30,27,34.01,34.1,33.95,33.985,141
20110901|2011-06-27 05:00,27,33.965,34.15,33.95,34.1,133
20110901|2011-06-27 05:30,27,34.11,34.12,34,34.035,74
20110901|2011-06-27 06:00,27,34.05,34.135,34,34.07,148
20110901|2011-06-27 06:30,27,34.07,34.12,34.015,34.04,57
20110901|2011-06-27 07:00,27,34.03,34.075,33.855,33.9,325
20110901|2011-06-27 07:30,27,33.905,33.96,33.84,33.865,201
20110901|2011-06-27 08:00,27,33.87,33.925,33.765,33.835,327
20110901|2011-06-27 08:30,27,33.815,34.02,33.605,33.925,726
20110901|2011-06-27 09:00,27,33.935,33.985,33.795,33.965,308
20110901|2011-06-27 09:30,27,33.97,34.07,33.91,34.02,356
20110901|2011-06-27 10:00,27,34.035,34.045,33.875,33.875,362
20110901|2011-06-27 10:30,27,33.845,33.86,33.74,33.845,284
20110901|2011-06-27 11:00,27,33.875,33.89,33.62,33.705,395
20110901|2011-06-27 11:30,27,33.685,33.725,33.42,33.44,706
20110901|2011-06-27 12:00,27,33.43,33.7,33.395,33.54,1019
20110901|2011-06-27 12:30,27,33.535,33.605,33.47,33.6,259
20110901|2011-06-27 13:00,27,33.61,33.76,33.605,33.625,181
20110901|2011-06-27 13:30,27,33.64,33.67,33.54,33.55,81
20110901|2011-06-27 14:00,27,33.55,33.63,33.54,33.575,120
20110901|2011-06-27 14:30,27,33.6,33.6,33.485,33.495,125
20110901|2011-06-27 15:00,27,33.5,33.53,33.485,33.53,76
20110901|2011-06-27 15:30,27,33.53,33.58,33.47,33.57,41
20110901|2011-06-27 16:00,27,33.585,33.605,33.57,33.59,42
20110901|2011-06-27 17:00,28,33.61,33.76,33.61,33.76,42
20110901|2011-06-27 17:30,28,33.77,33.825,33.75,33.775,33
20110901|2011-06-27 18:00,28,33.775,33.85,33.77,33.77,39
20110901|2011-06-27 18:30,28,33.79,33.85,33.785,33.81,37
20110901|2011-06-27 19:00,28,33.83,33.83,33.78,33.78,10
20110901|2011-06-27 19:30,28,33.785,33.79,33.755,33.755,21
20110901|2011-06-27 20:00,28,33.77,33.825,33.76,33.825,41
20110901|2011-06-27 20:30,28,33.825,33.825,33.76,33.76,40
20110901|2011-06-27 21:00,28,33.75,33.82,33.75,33.82,52
20110901|2011-06-27 21:30,28,33.81,33.81,33.8,33.8,23
20110901|2011-06-27 22:00,28,33.8,33.8,33.725,33.725,16
20110901|2011-06-27 22:30,28,33.72,33.76,33.715,33.76,20
20110901|2011-06-27 23:00,28,33.75,33.75,33.71,33.73,14
20110901|2011-06-27 23:30,28,33.74,33.8,33.71,33.76,54
20110901|2011-06-28 00:00,28,33.78,33.785,33.7,33.73,61
20110901|2011-06-28 00:30,28,33.73,33.735,33.705,33.72,53
20110901|2011-06-28 01:00,28,33.715,33.755,33.64,33.735,107
20110901|2011-06-28 01:30,28,33.75,33.79,33.73,33.79,127
20110901|2011-06-28 02:00,28,33.78,34,33.78,34,390
20110901|2011-06-28 02:30,28,34.01,34.145,34.005,34.05,446
20110901|2011-06-28 03:00,28,34.05,34.06,33.95,34.035,261
20110901|2011-06-28 03:30,28,34.035,34.065,33.955,34.01,91
20110901|2011-06-28 04:00,28,33.99,34.04,33.93,34.04,96
20110901|2011-06-28 04:30,28,34.04,34.12,34,34.01,127
20110901|2011-06-28 05:00,28,33.97,34.01,33.88,33.98,169
20110901|2011-06-28 05:30,28,33.99,34.02,33.975,34.01,68
20110901|2011-06-28 06:00,28,34,34,33.835,33.85,147
20110901|2011-06-28 06:30,28,33.855,34.015,33.825,34,400
20110901|2011-06-28 07:00,28,34.005,34.025,33.98,33.98,580
20110901|2011-06-28 07:30,28,33.99,34.01,33.86,33.87,823
20110901|2011-06-28 08:00,28,33.86,33.91,33.68,33.75,1119
20110901|2011-06-28 08:30,28,33.75,33.805,33.515,33.69,1215
20110901|2011-06-28 09:00,28,33.715,33.885,33.68,33.85,691
20110901|2011-06-28 09:30,28,33.85,34.045,33.84,33.94,1459
20110901|2011-06-28 10:00,28,33.93,33.96,33.845,33.865,418
20110901|2011-06-28 10:30,28,33.865,33.88,33.785,33.815,408
20110901|2011-06-28 11:00,28,33.815,33.835,33.71,33.8,556
20110901|2011-06-28 11:30,28,33.805,33.87,33.79,33.85,258
20110901|2011-06-28 12:00,28,33.84,33.885,33.62,33.67,1057
20110901|2011-06-28 12:30,28,33.68,33.745,33.65,33.665,267
20110901|2011-06-28 13:00,28,33.65,33.78,33.65,33.78,209
20110901|2011-06-28 13:30,28,33.78,33.79,33.71,33.78,114
20110901|2011-06-28 14:00,28,33.79,33.845,33.755,33.8,242
20110901|2011-06-28 14:30,28,33.805,33.93,33.765,33.835,132
20110901|2011-06-28 15:00,28,33.86,33.955,33.835,33.94,123
20110901|2011-06-28 15:30,28,33.945,33.975,33.905,33.96,47
20110901|2011-06-28 16:00,28,33.96,33.97,33.925,33.95,19
20110901|2011-06-28 17:00,29,33.975,33.98,33.91,33.965,55
20110901|2011-06-28 17:30,29,33.955,33.955,33.92,33.92,21
20110901|2011-06-28 18:00,29,33.92,33.945,33.86,33.91,24
20110901|2011-06-28 18:30,29,33.92,33.94,33.87,33.875,11
20110901|2011-06-28 19:00,29,33.89,33.95,33.865,33.895,51
20110901|2011-06-28 19:30,29,33.89,34.04,33.88,34.01,334
20110901|2011-06-28 20:00,29,34.01,34.02,33.93,33.95,94
20110901|2011-06-28 20:30,29,33.925,33.995,33.925,33.995,62
20110901|2011-06-28 21:00,29,34,34.1,33.99,34.075,257
20110901|2011-06-28 21:30,29,34.075,34.08,34.045,34.08,80
20110901|2011-06-28 22:00,29,34.085,34.25,34.085,34.15,440
20110901|2011-06-28 22:30,29,34.115,34.12,34.07,34.075,79
20110901|2011-06-28 23:00,29,34.06,34.11,34.06,34.1,100
20110901|2011-06-28 23:30,29,34.095,34.12,34.075,34.08,169
20110901|2011-06-29 00:00,29,34.08,34.11,34.08,34.1,125
20110901|2011-06-29 00:30,29,34.095,34.19,34.095,34.155,138
20110901|2011-06-29 01:00,29,34.15,34.18,34.12,34.16,209
20110901|2011-06-29 01:30,29,34.175,34.215,34.145,34.2,230
20110901|2011-06-29 02:00,29,34.2,34.355,34.2,34.28,961
20110901|2011-06-29 02:30,29,34.29,34.41,34.28,34.31,565
20110901|2011-06-29 03:00,29,34.31,34.4,34.295,34.33,266
20110901|2011-06-29 03:30,29,34.33,34.365,34.29,34.34,283
20110901|2011-06-29 04:00,29,34.32,34.345,34.26,34.26,259
20110901|2011-06-29 04:30,29,34.26,34.345,34.22,34.305,393
20110901|2011-06-29 05:00,29,34.32,34.33,34.24,34.255,238
20110901|2011-06-29 05:30,29,34.25,34.45,34.25,34.365,720
20110901|2011-06-29 06:00,29,34.37,34.42,34.3,34.37,860
20110901|2011-06-29 06:30,29,34.36,34.395,34.275,34.275,424
20110901|2011-06-29 07:00,29,34.28,34.42,34.27,34.395,876
20110901|2011-06-29 07:30,29,34.405,34.47,34.275,34.32,2166
20110901|2011-06-29 08:00,29,34.33,34.395,34.145,34.2,2278
20110901|2011-06-29 08:30,29,34.205,34.325,34.08,34.125,2216
20110901|2011-06-29 09:00,29,34.14,34.21,34.065,34.155,1984
20110901|2011-06-29 09:30,29,34.175,34.33,34.155,34.325,1737
20110901|2011-06-29 10:00,29,34.32,34.785,34.275,34.67,4145
20110901|2011-06-29 10:30,29,34.675,34.805,34.59,34.775,2407
20110901|2011-06-29 11:00,29,34.775,34.91,34.75,34.765,2910
20110901|2011-06-29 11:30,29,34.77,34.78,34.69,34.72,1059
20110901|2011-06-29 12:00,29,34.71,34.82,34.67,34.82,1379
20110901|2011-06-29 12:30,29,34.815,34.92,34.795,34.85,1029
20110901|2011-06-29 13:00,29,34.855,34.855,34.71,34.745,562
20110901|2011-06-29 13:30,29,34.755,34.795,34.71,34.785,259
20110901|2011-06-29 14:00,29,34.79,34.805,34.69,34.705,360
20110901|2011-06-29 14:30,29,34.705,34.935,34.695,34.875,660
20110901|2011-06-29 15:00,29,34.895,34.95,34.825,34.83,213
20110901|2011-06-29 15:30,29,34.83,34.92,34.82,34.92,88
20110901|2011-06-29 16:00,29,34.915,34.915,34.865,34.875,30
20110901|2011-06-29 17:00,30,34.89,34.935,34.885,34.885,56
20110901|2011-06-29 17:30,30,34.885,34.905,34.86,34.905,45
20110901|2011-06-29 18:00,30,34.88,34.95,34.87,34.91,80
20110901|2011-06-29 18:30,30,34.91,34.925,34.865,34.89,91
20110901|2011-06-29 19:00,30,34.875,34.9,34.82,34.83,91
20110901|2011-06-29 19:30,30,34.84,34.885,34.84,34.875,37
20110901|2011-06-29 20:00,30,34.865,34.88,34.82,34.82,55
20110901|2011-06-29 20:30,30,34.82,34.85,34.805,34.845,62
20110901|2011-06-29 21:00,30,34.855,34.94,34.855,34.93,82
20110901|2011-06-29 21:30,30,34.93,34.985,34.895,34.955,173
20110901|2011-06-29 22:00,30,34.965,35.07,34.965,35.015,462
20110901|2011-06-29 22:30,30,34.985,35.08,34.985,35.035,71
20110901|2011-06-29 23:00,30,35.035,35.09,35.035,35.045,80
20110901|2011-06-29 23:30,30,35.035,35.16,35.035,35.12,360
20110901|2011-06-30 00:00,30,35.12,35.13,35.07,35.105,149
20110901|2011-06-30 00:30,30,35.085,35.09,35.015,35.075,131
20110901|2011-06-30 01:00,30,35.07,35.08,34.835,34.845,406
20110901|2011-06-30 01:30,30,34.835,34.92,34.765,34.87,653
20110901|2011-06-30 02:00,30,34.865,34.94,34.85,34.865,303
20110901|2011-06-30 02:30,30,34.86,34.9,34.805,34.88,368
20110901|2011-06-30 03:00,30,34.875,34.895,34.75,34.83,548
20110901|2011-06-30 03:30,30,34.835,34.855,34.8,34.825,380
20110901|2011-06-30 04:00,30,34.825,34.89,34.8,34.84,487
20110901|2011-06-30 04:30,30,34.845,35.05,34.82,35.01,465
20110901|2011-06-30 05:00,30,35.02,35.11,34.98,35.005,710
20110901|2011-06-30 05:30,30,35,35.05,34.95,35.02,345
20110901|2011-06-30 06:00,30,35.03,35.05,34.845,34.88,869
20110901|2011-06-30 06:30,30,34.875,34.945,34.785,34.825,1750
20110901|2011-06-30 07:00,30,34.825,34.905,34.77,34.885,1462
20110901|2011-06-30 07:30,30,34.885,35.14,34.84,35.085,1698
20110901|2011-06-30 08:00,30,35.085,35.125,35.005,35.055,1528
20110901|2011-06-30 08:30,30,35.065,35.075,34.665,34.745,4094
20110901|2011-06-30 09:00,30,34.745,34.83,34.47,34.57,4591
20110901|2011-06-30 09:30,30,34.595,34.84,34.565,34.805,2749
20110901|2011-06-30 10:00,30,34.8,34.945,34.795,34.83,2124
20110901|2011-06-30 10:30,30,34.84,34.855,34.705,34.79,2331
20110901|2011-06-30 11:00,30,34.8,34.89,34.72,34.865,2152
20110901|2011-06-30 11:30,30,34.86,34.865,34.655,34.79,1076
20110901|2011-06-30 12:00,30,34.795,34.935,34.715,34.715,1902
20110901|2011-06-30 12:30,30,34.72,34.795,34.565,34.58,1232
20110901|2011-06-30 13:00,30,34.58,34.725,34.55,34.685,746
20110901|2011-06-30 13:30,30,34.68,34.72,34.62,34.645,184
20110901|2011-06-30 14:00,30,34.635,34.78,34.59,34.735,302
20110901|2011-06-30 14:30,30,34.74,34.78,34.705,34.73,321
20110901|2011-06-30 15:00,30,34.735,34.735,34.64,34.665,145
20110901|2011-06-30 15:30,30,34.665,34.715,34.66,34.695,53
20110901|2011-06-30 16:00,30,34.71,34.755,34.7,34.72,39
20110901|2011-06-30 17:00,1,34.745,34.84,34.695,34.84,92
20110901|2011-06-30 17:30,1,34.845,34.845,34.78,34.78,19
20110901|2011-06-30 18:00,1,34.775,34.795,34.745,34.755,13
20110901|2011-06-30 18:30,1,34.755,34.785,34.73,34.77,53
20110901|2011-06-30 19:00,1,34.755,34.795,34.75,34.765,64
20110901|2011-06-30 19:30,1,34.76,34.76,34.7,34.74,66
20110901|2011-06-30 20:00,1,34.725,34.745,34.625,34.665,106
20110901|2011-06-30 20:30,1,34.645,34.685,34.635,34.66,47
20110901|2011-06-30 21:00,1,34.66,34.66,34.515,34.53,144
20110901|2011-06-30 21:30,1,34.53,34.6,34.505,34.585,172
20110901|2011-06-30 22:00,1,34.595,34.645,34.58,34.595,135
20110901|2011-06-30 22:30,1,34.6,34.6,34.56,34.585,16
20110901|2011-06-30 23:00,1,34.585,34.66,34.55,34.66,46
20110901|2011-06-30 23:30,1,34.66,34.66,34.535,34.59,185
20110901|2011-07-01 00:00,1,34.58,34.585,34.52,34.545,153
20110901|2011-07-01 00:30,1,34.545,34.56,34.505,34.55,83
20110901|2011-07-01 01:00,1,34.55,34.57,34.37,34.425,542
20110901|2011-07-01 01:30,1,34.43,34.55,34.43,34.48,310
20110901|2011-07-01 02:00,1,34.485,34.49,34.31,34.335,846
20110901|2011-07-01 02:30,1,34.335,34.335,34.14,34.275,1544
20110901|2011-07-01 03:00,1,34.27,34.35,34.19,34.19,656
20110901|2011-07-01 03:30,1,34.2,34.265,34.085,34.255,767
20110901|2011-07-01 04:00,1,34.25,34.33,34.23,34.23,519
20110901|2011-07-01 04:30,1,34.22,34.235,34.025,34.1,931
20110901|2011-07-01 05:00,1,34.1,34.175,34.01,34.1,753
20110901|2011-07-01 05:30,1,34.1,34.165,33.92,33.925,1085
20110901|2011-07-01 06:00,1,33.925,34.07,33.855,34.05,1937
20110901|2011-07-01 06:30,1,34.06,34.085,33.92,33.97,2202
20110901|2011-07-01 07:00,1,33.975,34.155,33.945,34.01,1341
20110901|2011-07-01 07:30,1,33.995,34.015,33.83,33.94,2412
20110901|2011-07-01 08:00,1,33.945,34.015,33.77,33.885,1853
20110901|2011-07-01 08:30,1,33.875,33.875,33.65,33.7,3148
20110901|2011-07-01 09:00,1,33.7,33.855,33.47,33.845,4664
20110901|2011-07-01 09:30,1,33.85,33.97,33.755,33.785,2382
20110901|2011-07-01 10:00,1,33.78,33.965,33.75,33.91,2895
20110901|2011-07-01 10:30,1,33.915,34.09,33.895,33.93,1737
20110901|2011-07-01 11:00,1,33.925,33.94,33.74,33.765,1009
20110901|2011-07-01 11:30,1,33.77,33.855,33.74,33.855,679
20110901|2011-07-01 12:00,1,33.86,33.875,33.67,33.725,1489
20110901|2011-07-01 12:30,1,33.72,33.845,33.7,33.84,635
20110901|2011-07-01 13:00,1,33.835,33.835,33.715,33.78,290
20110901|2011-07-01 13:30,1,33.79,33.85,33.79,33.805,141
20110901|2011-07-01 14:00,1,33.8,33.82,33.78,33.815,154
20110901|2011-07-01 14:30,1,33.815,33.89,33.785,33.86,279
20110901|2011-07-01 15:00,1,33.85,33.91,33.835,33.91,119
20110901|2011-07-01 15:30,1,33.89,33.915,33.87,33.89,39
20110901|2011-07-01 16:00,1,33.9,33.9,33.85,33.865,36
20110901|2011-07-03 17:00,5,33.92,33.92,33.795,33.8,69
20110901|2011-07-03 17:30,5,33.81,33.88,33.81,33.88,20
20110901|2011-07-03 18:00,5,33.87,33.965,33.87,33.965,73
20110901|2011-07-03 18:30,5,33.975,34.17,33.97,34.16,150
20110901|2011-07-03 19:00,5,34.14,34.15,34.08,34.135,59
20110901|2011-07-03 19:30,5,34.125,34.14,34.05,34.075,93
20110901|2011-07-03 20:00,5,34.095,34.1,33.96,33.975,141
20110901|2011-07-03 20:30,5,33.96,33.99,33.91,33.96,123
20110901|2011-07-03 21:00,5,33.96,33.975,33.93,33.945,95
20110901|2011-07-03 21:30,5,33.945,34.015,33.945,34.015,80
20110901|2011-07-03 22:00,5,34.015,34.04,33.985,34.02,97
20110901|2011-07-03 22:30,5,34.02,34.045,34,34.045,99
20110901|2011-07-03 23:00,5,34.045,34.06,34.04,34.05,92
20110901|2011-07-03 23:30,5,34.065,34.145,34.065,34.075,183
20110901|2011-07-04 00:00,5,34.07,34.085,33.93,33.95,252
20110901|2011-07-04 00:30,5,33.96,34.025,33.9,34.01,131
20110901|2011-07-04 01:00,5,34.015,34.08,34.015,34.07,234
20110901|2011-07-04 01:30,5,34.075,34.08,34.03,34.03,171
20110901|2011-07-04 02:00,5,34.04,34.05,33.965,34.02,205
20110901|2011-07-04 02:30,5,34.02,34.075,34.02,34.035,83
20110901|2011-07-04 03:00,5,34.02,34.055,34.005,34.035,195
20110901|2011-07-04 03:30,5,34.035,34.065,34.005,34.055,119
20110901|2011-07-04 04:00,5,34.04,34.09,34.015,34.09,182
20110901|2011-07-04 04:30,5,34.075,34.09,34.03,34.035,80
20110901|2011-07-04 05:00,5,34.05,34.2,34.035,34.18,419
20110901|2011-07-04 05:30,5,34.185,34.2,34.11,34.135,190
20110901|2011-07-04 06:00,5,34.135,34.165,34.07,34.145,311
20110901|2011-07-04 06:30,5,34.15,34.15,34.05,34.08,98
20110901|2011-07-04 07:00,5,34.07,34.14,34.05,34.095,194
20110901|2011-07-04 07:30,5,34.085,34.095,34.04,34.07,134
20110901|2011-07-04 08:00,5,34.07,34.08,34.04,34.075,76
20110901|2011-07-04 08:30,5,34.075,34.085,34.035,34.05,109
20110901|2011-07-04 09:00,5,34.05,34.16,34.04,34.14,192
20110901|2011-07-04 09:30,5,34.14,34.16,34.12,34.13,62
20110901|2011-07-04 10:00,5,34.135,34.155,34.105,34.11,78
20110901|2011-07-04 10:30,5,34.105,34.12,34.065,34.11,99
20110901|2011-07-04 11:00,5,34.115,34.12,34.1,34.115,29
20110901|2011-07-04 11:30,5,34.12,34.13,34.095,34.115,45
20110901|2011-07-04 12:00,5,34.115,34.17,34.115,34.16,50
20110901|2011-07-04 17:00,5,34.165,34.165,34.05,34.1,48
20110901|2011-07-04 17:30,5,34.07,34.13,34.06,34.115,24
20110901|2011-07-04 18:00,5,34.125,34.16,34.1,34.125,19
20110901|2011-07-04 18:30,5,34.12,34.125,34.075,34.115,65
20110901|2011-07-04 19:00,5,34.12,34.16,34.115,34.15,71
20110901|2011-07-04 19:30,5,34.16,34.335,34.1,34.285,343
20110901|2011-07-04 20:00,5,34.315,34.33,34.215,34.25,135
20110901|2011-07-04 20:30,5,34.25,34.25,34.18,34.235,131
20110901|2011-07-04 21:00,5,34.235,34.24,34.16,34.2,85
20110901|2011-07-04 21:30,5,34.205,34.21,34.185,34.21,26
20110901|2011-07-04 22:00,5,34.21,34.22,34.19,34.22,32
20110901|2011-07-04 22:30,5,34.2,34.23,34.185,34.225,43
20110901|2011-07-04 23:00,5,34.235,34.235,34.18,34.18,14
20110901|2011-07-04 23:30,5,34.175,34.175,33.96,33.97,348
20110901|2011-07-05 00:00,5,33.955,34.025,33.945,34.005,122
20110901|2011-07-05 00:30,5,34.01,34.02,33.945,33.95,192
20110901|2011-07-05 01:00,5,33.94,34.025,33.905,34.02,334
20110901|2011-07-05 01:30,5,34.02,34.045,33.92,33.955,200
20110901|2011-07-05 02:00,5,33.96,33.985,33.87,33.92,702
20110901|2011-07-05 02:30,5,33.925,34.055,33.885,34.03,648
20110901|2011-07-05 03:00,5,34.025,34.18,33.98,34.14,1007
20110901|2011-07-05 03:30,5,34.14,34.15,34.07,34.105,290
20110901|2011-07-05 04:00,5,34.1,34.235,34.065,34.175,436
20110901|2011-07-05 04:30,5,34.17,34.47,34.15,34.395,1069
20110901|2011-07-05 05:00,5,34.395,34.64,34.39,34.505,1621
20110901|2011-07-05 05:30,5,34.515,34.755,34.505,34.715,1076
20110901|2011-07-05 06:00,5,34.73,34.79,34.61,34.63,990
20110901|2011-07-05 06:30,5,34.645,34.66,34.6,34.625,382
20110901|2011-07-05 07:00,5,34.62,34.98,34.565,34.93,2617
20110901|2011-07-05 07:30,5,34.93,35.13,34.86,35.045,5846
20110901|2011-07-05 08:00,5,35.06,35.21,34.935,34.955,4040
20110901|2011-07-05 08:30,5,34.95,35.14,34.86,35.08,2713
20110901|2011-07-05 09:00,5,35.085,35.18,34.95,34.98,2756
20110901|2011-07-05 09:30,5,34.975,35.025,34.91,34.935,3217
20110901|2011-07-05 10:00,5,34.93,35.045,34.88,34.995,2608
20110901|2011-07-05 10:30,5,34.99,35.06,34.925,35.045,1187
20110901|2011-07-05 11:00,5,35.045,35.17,35.01,35.165,1332
20110901|2011-07-05 11:30,5,35.165,35.24,35.08,35.145,1509
20110901|2011-07-05 12:00,5,35.155,35.435,35.135,35.41,3101
20110901|2011-07-05 12:30,5,35.405,35.47,35.36,35.37,1111
20110901|2011-07-05 13:00,5,35.375,35.4,35.315,35.345,706
20110901|2011-07-05 13:30,5,35.345,35.555,35.325,35.51,972
20110901|2011-07-05 14:00,5,35.52,35.685,35.485,35.68,1089
20110901|2011-07-05 14:30,5,35.68,35.69,35.445,35.53,827
20110901|2011-07-05 15:00,5,35.525,35.58,35.495,35.55,161
20110901|2011-07-05 15:30,5,35.565,35.57,35.49,35.49,87
20110901|2011-07-05 16:00,5,35.51,35.515,35.47,35.475,100
20110901|2011-07-05 17:00,6,35.49,35.545,35.47,35.52,76
20110901|2011-07-05 17:30,6,35.51,35.52,35.445,35.45,119
20110901|2011-07-05 18:00,6,35.445,35.45,35.4,35.435,74
20110901|2011-07-05 18:30,6,35.43,35.44,35.375,35.4,103
20110901|2011-07-05 19:00,6,35.405,35.42,35.37,35.405,128
20110901|2011-07-05 19:30,6,35.41,35.43,35.31,35.38,172
20110901|2011-07-05 20:00,6,35.365,35.44,35.36,35.395,180
20110901|2011-07-05 20:30,6,35.39,35.39,35.32,35.355,136
20110901|2011-07-05 21:00,6,35.375,35.39,35.3,35.34,134
20110901|2011-07-05 21:30,6,35.34,35.39,35.34,35.39,98
20110901|2011-07-05 22:00,6,35.38,35.42,35.37,35.42,50
20110901|2011-07-05 22:30,6,35.42,35.505,35.42,35.5,123
20110901|2011-07-05 23:00,6,35.49,35.56,35.49,35.555,146
20110901|2011-07-05 23:30,6,35.56,35.725,35.51,35.685,395
20110901|2011-07-06 00:00,6,35.685,35.71,35.62,35.675,174
20110901|2011-07-06 00:30,6,35.665,35.665,35.52,35.57,356
20110901|2011-07-06 01:00,6,35.58,35.88,35.58,35.88,1178
20110901|2011-07-06 01:30,6,35.88,35.96,35.815,35.885,1092
20110901|2011-07-06 02:00,6,35.88,35.885,35.675,35.675,802
20110901|2011-07-06 02:30,6,35.69,35.73,35.61,35.7,716
20110901|2011-07-06 03:00,6,35.7,35.765,35.675,35.725,644
20110901|2011-07-06 03:30,6,35.73,35.87,35.685,35.81,746
20110901|2011-07-06 04:00,6,35.805,35.815,35.665,35.705,685
20110901|2011-07-06 04:30,6,35.715,35.89,35.71,35.875,831
20110901|2011-07-06 05:00,6,35.89,35.895,35.67,35.67,674
20110901|2011-07-06 05:30,6,35.665,35.7,35.45,35.575,1932
20110901|2011-07-06 06:00,6,35.57,35.575,35.065,35.295,3299
20110901|2011-07-06 06:30,6,35.28,35.345,35.13,35.195,938
20110901|2011-07-06 07:00,6,35.185,35.465,35.17,35.465,2292
20110901|2011-07-06 07:30,6,35.455,35.655,35.315,35.655,3337
20110901|2011-07-06 08:00,6,35.645,35.805,35.645,35.735,5869
20110901|2011-07-06 08:30,6,35.745,35.98,35.74,35.875,4037
20110901|2011-07-06 09:00,6,35.87,35.92,35.675,35.775,3507
20110901|2011-07-06 09:30,6,35.78,35.99,35.75,35.875,2767
20110901|2011-07-06 10:00,6,35.87,36.14,35.85,36.13,3642
20110901|2011-07-06 10:30,6,36.13,36.285,35.995,36.08,4281
20110901|2011-07-06 11:00,6,36.075,36.185,36.065,36.15,2811
20110901|2011-07-06 11:30,6,36.15,36.22,36.08,36.11,1062
20110901|2011-07-06 12:00,6,36.105,36.11,35.9,35.97,2809
20110901|2011-07-06 12:30,6,35.96,36.125,35.955,36.07,1032
20110901|2011-07-06 13:00,6,36.07,36.095,35.95,36.01,569
20110901|2011-07-06 13:30,6,36.005,36.065,35.975,35.975,326
20110901|2011-07-06 14:00,6,35.985,36.06,35.98,36,147
20110901|2011-07-06 14:30,6,36,36.025,35.95,36.015,225
20110901|2011-07-06 15:00,6,36.02,36.02,35.905,35.915,167
20110901|2011-07-06 15:30,6,35.915,35.94,35.86,35.915,151
20110901|2011-07-06 16:00,6,35.92,35.93,35.9,35.9,52
20110901|2011-07-06 17:00,7,35.93,35.95,35.835,35.95,93
20110901|2011-07-06 17:30,7,35.95,35.97,35.935,35.935,50
20110901|2011-07-06 18:00,7,35.94,36.015,35.94,35.97,112
20110901|2011-07-06 18:30,7,35.98,35.98,35.92,35.96,71
20110901|2011-07-06 19:00,7,35.945,35.97,35.84,35.92,178
20110901|2011-07-06 19:30,7,35.92,35.93,35.895,35.92,94
20110901|2011-07-06 20:00,7,35.925,36.065,35.91,36.005,178
20110901|2011-07-06 20:30,7,36.005,36.09,36.005,36.035,103
20110901|2011-07-06 21:00,7,36.035,36.06,36.03,36.05,21
20110901|2011-07-06 21:30,7,36.045,36.135,36.02,36.135,119
20110901|2011-07-06 22:00,7,36.14,36.215,36.125,36.14,130
20110901|2011-07-06 22:30,7,36.145,36.185,36.13,36.185,46
20110901|2011-07-06 23:00,7,36.185,36.215,36.165,36.2,78
20110901|2011-07-06 23:30,7,36.17,36.22,36.105,36.15,233
20110901|2011-07-07 00:00,7,36.15,36.3,36.135,36.28,446
20110901|2011-07-07 00:30,7,36.285,36.3,36.205,36.22,266
20110901|2011-07-07 01:00,7,36.23,36.245,36.11,36.23,451
20110901|2011-07-07 01:30,7,36.235,36.25,36.115,36.125,259
20110901|2011-07-07 02:00,7,36.14,36.15,35.915,36.01,940
20110901|2011-07-07 02:30,7,36.01,36.08,35.91,35.93,525
20110901|2011-07-07 03:00,7,35.94,36.095,35.94,35.995,457
20110901|2011-07-07 03:30,7,36,36.05,35.95,36.04,242
20110901|2011-07-07 04:00,7,36.04,36.06,35.88,35.895,393
20110901|2011-07-07 04:30,7,35.9,35.95,35.7,35.9,1382
20110901|2011-07-07 05:00,7,35.9,35.9,35.75,35.855,575
20110901|2011-07-07 05:30,7,35.85,35.94,35.76,35.94,555
20110901|2011-07-07 06:00,7,35.93,35.93,35.835,35.835,522
20110901|2011-07-07 06:30,7,35.83,35.94,35.795,35.905,686
20110901|2011-07-07 07:00,7,35.89,36.165,35.86,36.13,2395
20110901|2011-07-07 07:30,7,36.125,36.465,36.005,36.43,4861
20110901|2011-07-07 08:00,7,36.425,36.43,36.265,36.35,2811
20110901|2011-07-07 08:30,7,36.35,36.38,36.18,36.335,2823
20110901|2011-07-07 09:00,7,36.34,36.44,36.255,36.355,2597
20110901|2011-07-07 09:30,7,36.36,36.49,36.235,36.405,3361
20110901|2011-07-07 10:00,7,36.39,36.495,36.325,36.37,2059
20110901|2011-07-07 10:30,7,36.36,36.43,36.325,36.375,2798
20110901|2011-07-07 11:00,7,36.38,36.46,36.34,36.425,1957
20110901|2011-07-07 11:30,7,36.425,36.47,36.4,36.43,767
20110901|2011-07-07 12:00,7,36.43,36.585,36.42,36.535,2257
20110901|2011-07-07 12:30,7,36.535,36.65,36.525,36.565,953
20110901|2011-07-07 13:00,7,36.56,36.605,36.515,36.55,363
20110901|2011-07-07 13:30,7,36.555,36.605,36.54,36.555,287
20110901|2011-07-07 14:00,7,36.555,36.565,36.415,36.415,466
20110901|2011-07-07 14:30,7,36.425,36.48,36.415,36.435,408
20110901|2011-07-07 15:00,7,36.43,36.465,36.415,36.465,123
20110901|2011-07-07 15:30,7,36.465,36.475,36.43,36.44,97
20110901|2011-07-07 16:00,7,36.46,36.465,36.43,36.43,21
20110901|2011-07-07 17:00,8,36.455,36.48,36.445,36.455,49
20110901|2011-07-07 17:30,8,36.45,36.47,36.445,36.45,17
20110901|2011-07-07 18:00,8,36.45,36.47,36.43,36.465,30
20110901|2011-07-07 18:30,8,36.45,36.455,36.415,36.455,29
20110901|2011-07-07 19:00,8,36.45,36.46,36.44,36.455,27
20110901|2011-07-07 19:30,8,36.45,36.45,36.4,36.41,50
20110901|2011-07-07 20:00,8,36.415,36.535,36.41,36.515,146
20110901|2011-07-07 20:30,8,36.505,36.555,36.47,36.47,78
20110901|2011-07-07 21:00,8,36.47,36.545,36.425,36.52,71
20110901|2011-07-07 21:30,8,36.52,36.525,36.43,36.435,60
20110901|2011-07-07 22:00,8,36.43,36.45,36.415,36.43,37
20110901|2011-07-07 22:30,8,36.435,36.44,36.42,36.435,42
20110901|2011-07-07 23:00,8,36.44,36.465,36.425,36.44,39
20110901|2011-07-07 23:30,8,36.455,36.465,36.31,36.425,280
20110901|2011-07-08 00:00,8,36.405,36.465,36.35,36.37,122
20110901|2011-07-08 00:30,8,36.37,36.48,36.37,36.44,118
20110901|2011-07-08 01:00,8,36.44,36.495,36.4,36.435,247
20110901|2011-07-08 01:30,8,36.435,36.46,36.34,36.375,234
20110901|2011-07-08 02:00,8,36.375,36.425,36.335,36.335,314
20110901|2011-07-08 02:30,8,36.335,36.335,36.105,36.18,1012
20110901|2011-07-08 03:00,8,36.18,36.27,36.125,36.21,345
20110901|2011-07-08 03:30,8,36.215,36.26,36.165,36.21,486
20110901|2011-07-08 04:00,8,36.2,36.2,36.05,36.13,606
20110901|2011-07-08 04:30,8,36.125,36.175,36.01,36.16,808
20110901|2011-07-08 05:00,8,36.15,36.24,36.115,36.22,470
20110901|2011-07-08 05:30,8,36.225,36.32,36.19,36.295,456
20110901|2011-07-08 06:00,8,36.3,36.35,36.225,36.33,2198
20110901|2011-07-08 06:30,8,36.325,36.37,36.205,36.265,666
20110901|2011-07-08 07:00,8,36.27,36.325,36.205,36.23,848
20110901|2011-07-08 07:30,8,36.205,36.655,36.15,36.53,5165
20110901|2011-07-08 08:00,8,36.54,36.895,36.52,36.79,4454
20110901|2011-07-08 08:30,8,36.79,36.845,36.665,36.725,1982
20110901|2011-07-08 09:00,8,36.73,36.73,36.22,36.385,4899
20110901|2011-07-08 09:30,8,36.38,36.59,36.33,36.44,2898
20110901|2011-07-08 10:00,8,36.445,36.54,36.375,36.465,1790
20110901|2011-07-08 10:30,8,36.47,36.65,36.47,36.61,1380
20110901|2011-07-08 11:00,8,36.61,36.65,36.505,36.525,879
20110901|2011-07-08 11:30,8,36.525,36.62,36.49,36.595,775
20110901|2011-07-08 12:00,8,36.595,36.63,36.485,36.55,1146
20110901|2011-07-08 12:30,8,36.545,36.58,36.42,36.435,744
20110901|2011-07-08 13:00,8,36.435,36.54,36.435,36.475,362
20110901|2011-07-08 13:30,8,36.48,36.645,36.425,36.625,528
20110901|2011-07-08 14:00,8,36.615,36.63,36.585,36.59,203
20110901|2011-07-08 14:30,8,36.59,36.765,36.585,36.695,548
20110901|2011-07-08 15:00,8,36.7,36.735,36.665,36.7,223
20110901|2011-07-08 15:30,8,36.69,36.76,36.67,36.735,186
20110901|2011-07-08 16:00,8,36.73,36.74,36.685,36.685,91
20110901|2011-07-10 17:00,11,36.725,36.73,36.6,36.68,142
20110901|2011-07-10 17:30,11,36.67,36.69,36.64,36.69,25
20110901|2011-07-10 18:00,11,36.69,36.76,36.65,36.655,117
20110901|2011-07-10 18:30,11,36.655,36.71,36.65,36.675,44
20110901|2011-07-10 19:00,11,36.685,36.74,36.635,36.65,108
20110901|2011-07-10 19:30,11,36.645,36.68,36.585,36.645,237
20110901|2011-07-10 20:00,11,36.64,36.65,36.53,36.55,147
20110901|2011-07-10 20:30,11,36.56,36.625,36.555,36.595,135
20110901|2011-07-10 21:00,11,36.6,36.635,36.555,36.575,72
20110901|2011-07-10 21:30,11,36.57,36.63,36.555,36.63,72
20110901|2011-07-10 22:00,11,36.63,36.63,36.575,36.58,83
20110901|2011-07-10 22:30,11,36.58,36.605,36.535,36.565,58
20110901|2011-07-10 23:00,11,36.565,36.61,36.565,36.595,68
20110901|2011-07-10 23:30,11,36.59,36.675,36.535,36.675,331
20110901|2011-07-11 00:00,11,36.665,36.69,36.605,36.68,130
20110901|2011-07-11 00:30,11,36.655,36.66,36.595,36.65,145
20110901|2011-07-11 01:00,11,36.645,36.675,36.56,36.57,222
20110901|2011-07-11 01:30,11,36.565,36.585,36.48,36.51,538
20110901|2011-07-11 02:00,11,36.52,36.565,36.355,36.39,733
20110901|2011-07-11 02:30,11,36.39,36.505,36.35,36.425,635
20110901|2011-07-11 03:00,11,36.43,36.49,36.385,36.39,183
20110901|2011-07-11 03:30,11,36.385,36.465,36.38,36.435,225
20110901|2011-07-11 04:00,11,36.43,36.45,36.405,36.435,105
20110901|2011-07-11 04:30,11,36.43,36.435,36.285,36.375,590
20110901|2011-07-11 05:00,11,36.375,36.395,36.315,36.395,491
20110901|2011-07-11 05:30,11,36.395,36.41,36.325,36.37,351
20110901|2011-07-11 06:00,11,36.37,36.55,36.325,36.525,1071
20110901|2011-07-11 06:30,11,36.53,36.61,36.41,36.485,681
20110901|2011-07-11 07:00,11,36.49,36.795,36.48,36.75,1953
20110901|2011-07-11 07:30,11,36.76,36.945,36.725,36.775,3133
20110901|2011-07-11 08:00,11,36.785,36.785,36.68,36.695,1808
20110901|2011-07-11 08:30,11,36.695,36.8,36.565,36.685,2517
20110901|2011-07-11 09:00,11,36.68,36.715,36.46,36.52,2449
20110901|2011-07-11 09:30,11,36.505,36.59,35.54,35.715,9680
20110901|2011-07-11 10:00,11,35.725,35.945,35.595,35.78,3622
20110901|2011-07-11 10:30,11,35.775,35.97,35.775,35.865,2211
20110901|2011-07-11 11:00,11,35.875,36.1,35.815,36.04,5382
20110901|2011-07-11 11:30,11,36.045,36.06,35.855,35.86,5997
20110901|2011-07-11 12:00,11,35.875,35.965,35.66,35.735,2062
20110901|2011-07-11 12:30,11,35.73,35.835,35.72,35.78,786
20110901|2011-07-11 13:00,11,35.765,35.915,35.73,35.84,631
20110901|2011-07-11 13:30,11,35.83,35.88,35.77,35.88,224
20110901|2011-07-11 14:00,11,35.885,35.935,35.8,35.93,211
20110901|2011-07-11 14:30,11,35.925,35.93,35.825,35.84,340
20110901|2011-07-11 15:00,11,35.845,35.9,35.8,35.81,169
20110901|2011-07-11 15:30,11,35.805,35.835,35.8,35.81,52
20110901|2011-07-11 16:00,11,35.81,35.815,35.75,35.75,74
20110901|2011-07-11 17:00,12,35.82,35.87,35.78,35.845,79
20110901|2011-07-11 17:30,12,35.845,35.855,35.77,35.82,40
20110901|2011-07-11 18:00,12,35.82,35.82,35.77,35.82,39
20110901|2011-07-11 18:30,12,35.83,35.85,35.78,35.845,59
20110901|2011-07-11 19:00,12,35.855,35.94,35.815,35.915,185
20110901|2011-07-11 19:30,12,35.915,36.065,35.915,35.975,226
20110901|2011-07-11 20:00,12,35.97,36.075,35.82,35.845,336
20110901|2011-07-11 20:30,12,35.84,35.86,35.76,35.795,263
20110901|2011-07-11 21:00,12,35.815,35.855,35.78,35.84,167
20110901|2011-07-11 21:30,12,35.85,35.885,35.785,35.79,104
20110901|2011-07-11 22:00,12,35.785,35.87,35.76,35.8,185
20110901|2011-07-11 22:30,12,35.8,35.8,35.72,35.755,279
20110901|2011-07-11 23:00,12,35.76,35.76,35.72,35.75,69
20110901|2011-07-11 23:30,12,35.75,35.885,35.725,35.845,343
20110901|2011-07-12 00:00,12,35.85,35.855,35.765,35.775,127
20110901|2011-07-12 00:30,12,35.765,35.835,35.755,35.78,107
20110901|2011-07-12 01:00,12,35.78,35.815,35.695,35.755,373
20110901|2011-07-12 01:30,12,35.745,35.745,35.42,35.525,1584
20110901|2011-07-12 02:00,12,35.525,35.6,35.165,35.25,2310
20110901|2011-07-12 02:30,12,35.245,35.31,35.11,35.16,1792
20110901|2011-07-12 03:00,12,35.18,35.425,35.12,35.25,1504
20110901|2011-07-12 03:30,12,35.24,35.295,35.02,35.07,1605
20110901|2011-07-12 04:00,12,35.06,35.235,34.935,35.19,1514
20110901|2011-07-12 04:30,12,35.2,35.24,35.1,35.175,870
20110901|2011-07-12 05:00,12,35.17,35.205,35.02,35.085,870
20110901|2011-07-12 05:30,12,35.09,35.105,34.97,35.005,817
20110901|2011-07-12 06:00,12,35.005,35.03,34.81,34.985,1914
20110901|2011-07-12 06:30,12,34.985,35.2,34.985,35.195,1333
20110901|2011-07-12 07:00,12,35.2,35.28,35.07,35.18,1890
20110901|2011-07-12 07:30,12,35.18,35.35,35.03,35.28,3591
20110901|2011-07-12 08:00,12,35.285,35.42,35.215,35.25,3140
20110901|2011-07-12 08:30,12,35.255,35.29,35.15,35.275,2172
20110901|2011-07-12 09:00,12,35.275,35.405,35.21,35.405,1885
20110901|2011-07-12 09:30,12,35.405,35.58,35.365,35.46,4102
20110901|2011-07-12 10:00,12,35.465,35.49,35.38,35.385,1911
20110901|2011-07-12 10:30,12,35.385,35.475,35.335,35.475,1131
20110901|2011-07-12 11:00,12,35.475,35.65,35.46,35.56,1530
20110901|2011-07-12 11:30,12,35.565,35.66,35.46,35.62,888
20110901|2011-07-12 12:00,12,35.63,35.77,35.515,35.765,1831
20110901|2011-07-12 12:30,12,35.76,35.91,35.705,35.85,1597
20110901|2011-07-12 13:00,12,35.855,36.45,35.85,36.34,3722
20110901|2011-07-12 13:30,12,36.345,36.39,36.135,36.19,1059
20110901|2011-07-12 14:00,12,36.185,36.28,36.12,36.19,580
20110901|2011-07-12 14:30,12,36.19,36.23,35.945,36.135,834
20110901|2011-07-12 15:00,12,36.14,36.155,36.07,36.11,215
20110901|2011-07-12 15:30,12,36.11,36.14,36.09,36.11,101
20110901|2011-07-12 16:00,12,36.13,36.19,36.125,36.165,111
20110901|2011-07-12 17:00,13,36.165,36.165,36.115,36.15,76
20110901|2011-07-12 17:30,13,36.14,36.155,36.085,36.14,53
20110901|2011-07-12 18:00,13,36.13,36.16,36.13,36.155,48
20110901|2011-07-12 18:30,13,36.16,36.335,36.11,36.265,228
20110901|2011-07-12 19:00,13,36.27,36.39,36.165,36.345,405
20110901|2011-07-12 19:30,13,36.32,36.34,36.3,36.325,96
20110901|2011-07-12 20:00,13,36.325,36.325,36.2,36.24,215
20110901|2011-07-12 20:30,13,36.235,36.235,36.015,36.1,342
20110901|2011-07-12 21:00,13,36.1,36.285,36.095,36.28,209
20110901|2011-07-12 21:30,13,36.285,36.285,36.2,36.225,93
20110901|2011-07-12 22:00,13,36.22,36.225,36.155,36.195,134
20110901|2011-07-12 22:30,13,36.18,36.235,36.18,36.21,99
20110901|2011-07-12 23:00,13,36.21,36.235,36.18,36.22,78
20110901|2011-07-12 23:30,13,36.215,36.215,36.1,36.145,250
20110901|2011-07-13 00:00,13,36.15,36.26,36.13,36.23,175
20110901|2011-07-13 00:30,13,36.23,36.305,36.225,36.295,175
20110901|2011-07-13 01:00,13,36.29,36.445,36.24,36.41,633
20110901|2011-07-13 01:30,13,36.415,36.48,36.36,36.46,778
20110901|2011-07-13 02:00,13,36.46,36.755,36.415,36.72,2393
20110901|2011-07-13 02:30,13,36.735,36.92,36.545,36.6,2188
20110901|2011-07-13 03:00,13,36.625,36.75,36.475,36.555,1319
20110901|2011-07-13 03:30,13,36.545,36.595,36.415,36.52,551
20110901|2011-07-13 04:00,13,36.505,36.615,36.505,36.585,506
20110901|2011-07-13 04:30,13,36.575,36.695,36.54,36.59,837
20110901|2011-07-13 05:00,13,36.575,36.68,36.545,36.625,484
20110901|2011-07-13 05:30,13,36.625,36.875,36.615,36.8,1497
20110901|2011-07-13 06:00,13,36.8,37.075,36.64,37.02,2523
20110901|2011-07-13 06:30,13,37.005,37.02,36.535,36.685,2281
20110901|2011-07-13 07:00,13,36.69,36.97,36.66,36.93,2015
20110901|2011-07-13 07:30,13,36.935,37.18,36.88,37.14,6132
20110901|2011-07-13 08:00,13,37.145,37.345,37.065,37.3,4634
20110901|2011-07-13 08:30,13,37.3,37.42,37.25,37.28,3949
20110901|2011-07-13 09:00,13,37.29,37.93,37.29,37.825,7916
20110901|2011-07-13 09:30,13,37.82,38.275,37.82,38.26,6235
20110901|2011-07-13 10:00,13,38.26,38.34,38.04,38.285,4201
20110901|2011-07-13 10:30,13,38.285,38.335,37.77,37.95,4982
20110901|2011-07-13 11:00,13,37.96,38.19,37.815,38.08,2594
20110901|2011-07-13 11:30,13,38.08,38.115,37.93,37.975,1486
20110901|2011-07-13 12:00,13,37.98,38.23,37.95,38.1,3100
20110901|2011-07-13 12:30,13,38.095,38.175,38.065,38.16,807
20110901|2011-07-13 13:00,13,38.165,38.23,37.885,37.93,1277
20110901|2011-07-13 13:30,13,37.935,38.11,37.83,38.055,1056
20110901|2011-07-13 14:00,13,38.055,38.125,37.935,38.085,616
20110901|2011-07-13 14:30,13,38.095,38.22,37.96,38.215,715
20110901|2011-07-13 15:00,13,38.21,38.225,38.1,38.145,492
20110901|2011-07-13 15:30,13,38.15,38.165,38.105,38.165,99
20110901|2011-07-13 16:00,13,38.165,38.24,38.145,38.22,240
20110901|2011-07-13 17:00,14,38.275,38.5,38.265,38.28,412
20110901|2011-07-13 17:30,14,38.27,38.335,38.255,38.335,140
20110901|2011-07-13 18:00,14,38.325,38.37,38.3,38.36,86
20110901|2011-07-13 18:30,14,38.355,38.55,38.345,38.52,365
20110901|2011-07-13 19:00,14,38.52,38.575,38.42,38.48,443
20110901|2011-07-13 19:30,14,38.49,38.49,38.42,38.435,122
20110901|2011-07-13 20:00,14,38.43,38.44,38.265,38.365,309
20110901|2011-07-13 20:30,14,38.375,38.4,38.3,38.385,169
20110901|2011-07-13 21:00,14,38.365,38.39,38.285,38.33,163
20110901|2011-07-13 21:30,14,38.325,38.35,38.315,38.335,70
20110901|2011-07-13 22:00,14,38.34,38.38,38.32,38.34,81
20110901|2011-07-13 22:30,14,38.34,38.395,38.255,38.28,120
20110901|2011-07-13 23:00,14,38.285,38.29,38.135,38.16,319
20110901|2011-07-13 23:30,14,38.16,38.175,38.01,38.15,473
20110901|2011-07-14 00:00,14,38.15,38.5,38.145,38.45,828
20110901|2011-07-14 00:30,14,38.465,38.555,38.275,38.52,755
20110901|2011-07-14 01:00,14,38.52,38.755,38.47,38.74,1291
20110901|2011-07-14 01:30,14,38.74,38.875,38.63,38.655,1280
20110901|2011-07-14 02:00,14,38.675,38.7,38.505,38.67,1308
20110901|2011-07-14 02:30,14,38.665,38.71,38.545,38.545,583
20110901|2011-07-14 03:00,14,38.545,38.62,38.4,38.605,760
20110901|2011-07-14 03:30,14,38.61,39.05,38.61,39.035,2166
20110901|2011-07-14 04:00,14,39.045,39.325,38.99,39.25,2612
20110901|2011-07-14 04:30,14,39.265,39.31,39.035,39.18,2251
20110901|2011-07-14 05:00,14,39.17,39.29,39.075,39.28,1382
20110901|2011-07-14 05:30,14,39.275,39.395,39.215,39.28,1303
20110901|2011-07-14 06:00,14,39.28,39.39,39.165,39.215,1862
20110901|2011-07-14 06:30,14,39.23,39.235,38.685,38.775,2505
20110901|2011-07-14 07:00,14,38.765,39.095,38.735,38.965,3578
20110901|2011-07-14 07:30,14,38.975,39.265,38.88,39.19,2658
20110901|2011-07-14 08:00,14,39.18,39.36,39.03,39.105,3075
20110901|2011-07-14 08:30,14,39.12,39.29,38.93,39.245,3657
20110901|2011-07-14 09:00,14,39.245,39.375,39.165,39.275,3746
20110901|2011-07-14 09:30,14,39.275,39.285,38.28,38.36,7974
20110901|2011-07-14 10:00,14,38.355,38.835,38.315,38.69,5341
20110901|2011-07-14 10:30,14,38.68,38.75,38.455,38.73,2061
20110901|2011-07-14 11:00,14,38.72,38.8,38.58,38.745,1495
20110901|2011-07-14 11:30,14,38.745,39.095,38.675,38.975,1971
20110901|2011-07-14 12:00,14,38.98,39.04,38.585,38.685,2294
20110901|2011-07-14 12:30,14,38.69,38.87,38.605,38.79,1326
20110901|2011-07-14 13:00,14,38.79,38.895,38.6,38.69,685
20110901|2011-07-14 13:30,14,38.695,38.735,38.43,38.555,790
20110901|2011-07-14 14:00,14,38.57,38.595,38.41,38.44,686
20110901|2011-07-14 14:30,14,38.435,38.54,38.37,38.4,602
20110901|2011-07-14 15:00,14,38.4,38.505,38.39,38.46,278
20110901|2011-07-14 15:30,14,38.475,38.48,38.315,38.335,307
20110901|2011-07-14 16:00,14,38.33,38.345,38.18,38.185,292
20110901|2011-07-14 17:00,15,38.195,38.315,38.195,38.255,239
20110901|2011-07-14 17:30,15,38.26,38.3,38.195,38.255,92
20110901|2011-07-14 18:00,15,38.265,38.32,38.26,38.295,82
20110901|2011-07-14 18:30,15,38.295,38.425,38.295,38.41,205
20110901|2011-07-14 19:00,15,38.395,38.4,38.345,38.39,105
20110901|2011-07-14 19:30,15,38.395,38.42,38.36,38.385,79
20110901|2011-07-14 20:00,15,38.395,38.44,38.36,38.42,148
20110901|2011-07-14 20:30,15,38.42,38.49,38.41,38.445,100
20110901|2011-07-14 21:00,15,38.455,38.46,38.37,38.39,118
20110901|2011-07-14 21:30,15,38.385,38.385,38.27,38.285,140
20110901|2011-07-14 22:00,15,38.275,38.275,38.2,38.24,160
20110901|2011-07-14 22:30,15,38.235,38.285,38.235,38.27,73
20110901|2011-07-14 23:00,15,38.27,38.385,38.25,38.36,117
20110901|2011-07-14 23:30,15,38.365,38.64,38.355,38.515,594
20110901|2011-07-15 00:00,15,38.525,38.585,38.495,38.58,131
20110901|2011-07-15 00:30,15,38.585,38.585,38.37,38.435,415
20110901|2011-07-15 01:00,15,38.42,38.44,38.295,38.295,260
20110901|2011-07-15 01:30,15,38.315,38.36,37.9,37.975,1958
20110901|2011-07-15 02:00,15,37.965,38.095,37.89,38.055,1610
20110901|2011-07-15 02:30,15,38.055,38.105,37.95,37.995,912
20110901|2011-07-15 03:00,15,38,38.185,37.93,38.165,647
20110901|2011-07-15 03:30,15,38.165,38.22,38.075,38.195,661
20110901|2011-07-15 04:00,15,38.155,38.195,38.005,38.07,426
20110901|2011-07-15 04:30,15,38.055,38.245,37.985,38.135,927
20110901|2011-07-15 05:00,15,38.115,38.17,38.08,38.125,317
20110901|2011-07-15 05:30,15,38.13,38.27,38.075,38.165,709
20110901|2011-07-15 06:00,15,38.17,38.235,38.08,38.11,1101
20110901|2011-07-15 06:30,15,38.11,38.28,38.08,38.225,1748
20110901|2011-07-15 07:00,15,38.225,38.395,38.18,38.315,2179
20110901|2011-07-15 07:30,15,38.31,38.59,38.26,38.49,3510
20110901|2011-07-15 08:00,15,38.495,38.56,38.4,38.54,1702
20110901|2011-07-15 08:30,15,38.535,38.825,38.51,38.68,3318
20110901|2011-07-15 09:00,15,38.675,38.905,38.67,38.815,2852
20110901|2011-07-15 09:30,15,38.825,38.95,38.705,38.865,2024
20110901|2011-07-15 10:00,15,38.875,39.13,38.85,39.015,2922
20110901|2011-07-15 10:30,15,39.01,39.035,38.795,38.96,1809
20110901|2011-07-15 11:00,15,38.95,39,38.8,38.89,1407
20110901|2011-07-15 11:30,15,38.89,39.02,38.845,38.855,1093
20110901|2011-07-15 12:00,15,38.85,39.095,38.845,38.99,1708
20110901|2011-07-15 12:30,15,38.995,39.14,38.965,39.08,1045
20110901|2011-07-15 13:00,15,39.08,39.21,39.07,39.15,1037
20110901|2011-07-15 13:30,15,39.15,39.15,39.03,39.03,511
20110901|2011-07-15 14:00,15,39.045,39.115,39.03,39.11,294
20110901|2011-07-15 14:30,15,39.115,39.27,39.07,39.245,652
20110901|2011-07-15 15:00,15,39.25,39.285,39.165,39.245,477
20110901|2011-07-15 15:30,15,39.24,39.325,39.21,39.31,226
20110901|2011-07-15 16:00,15,39.325,39.33,39.265,39.28,81
20110901|2011-07-17 17:00,18,39.35,39.8,39.28,39.75,1160
20110901|2011-07-17 17:30,18,39.73,39.75,39.63,39.735,192
20110901|2011-07-17 18:00,18,39.7,39.74,39.625,39.69,132
20110901|2011-07-17 18:30,18,39.675,39.785,39.66,39.76,164
20110901|2011-07-17 19:00,18,39.755,39.875,39.725,39.82,526
20110901|2011-07-17 19:30,18,39.82,39.88,39.775,39.8,292
20110901|2011-07-17 20:00,18,39.825,39.825,39.74,39.765,174
20110901|2011-07-17 20:30,18,39.75,39.795,39.65,39.66,173
20110901|2011-07-17 21:00,18,39.66,39.745,39.61,39.625,273
20110901|2011-07-17 21:30,18,39.615,39.77,39.615,39.74,160
20110901|2011-07-17 22:00,18,39.745,39.805,39.71,39.78,172
20110901|2011-07-17 22:30,18,39.795,39.805,39.75,39.775,121
20110901|2011-07-17 23:00,18,39.765,39.835,39.755,39.82,141
20110901|2011-07-17 23:30,18,39.815,39.99,39.775,39.925,696
20110901|2011-07-18 00:00,18,39.915,39.945,39.845,39.92,308
20110901|2011-07-18 00:30,18,39.92,39.935,39.87,39.925,197
20110901|2011-07-18 01:00,18,39.925,39.935,39.84,39.91,344
20110901|2011-07-18 01:30,18,39.91,39.91,39.705,39.88,730
20110901|2011-07-18 02:00,18,39.885,40.08,39.79,39.805,1653
20110901|2011-07-18 02:30,18,39.8,40.02,39.8,39.99,903
20110901|2011-07-18 03:00,18,39.98,40.145,39.91,40.105,1017
20110901|2011-07-18 03:30,18,40.105,40.19,39.995,40.06,1308
20110901|2011-07-18 04:00,18,40.055,40.06,39.815,39.885,1210
20110901|2011-07-18 04:30,18,39.88,40.15,39.88,40.09,943
20110901|2011-07-18 05:00,18,40.085,40.29,40.065,40.245,1331
20110901|2011-07-18 05:30,18,40.25,40.345,40.17,40.31,1132
20110901|2011-07-18 06:00,18,40.305,40.36,40.195,40.235,1140
20110901|2011-07-18 06:30,18,40.235,40.395,40.22,40.33,791
20110901|2011-07-18 07:00,18,40.34,40.475,40.05,40.13,3292
20110901|2011-07-18 07:30,18,40.13,40.33,39.94,40.26,3938
20110901|2011-07-18 08:00,18,40.265,40.45,40.18,40.335,2581
20110901|2011-07-18 08:30,18,40.335,40.48,40.25,40.295,3069
20110901|2011-07-18 09:00,18,40.3,40.415,40.225,40.35,3356
20110901|2011-07-18 09:30,18,40.345,40.63,40.26,40.59,4344
20110901|2011-07-18 10:00,18,40.59,40.735,40.555,40.585,4645
20110901|2011-07-18 10:30,18,40.575,40.63,40.295,40.3,2281
20110901|2011-07-18 11:00,18,40.3,40.5,40.285,40.485,1503
20110901|2011-07-18 11:30,18,40.49,40.515,40.245,40.33,2873
20110901|2011-07-18 12:00,18,40.33,40.48,40.21,40.25,2248
20110901|2011-07-18 12:30,18,40.25,40.3,40.085,40.195,1761
20110901|2011-07-18 13:00,18,40.195,40.41,40.17,40.28,820
20110901|2011-07-18 13:30,18,40.28,40.315,40.155,40.315,515
20110901|2011-07-18 14:00,18,40.315,40.34,40.22,40.295,327
20110901|2011-07-18 14:30,18,40.295,40.5,40.28,40.495,692
20110901|2011-07-18 15:00,18,40.5,40.67,40.465,40.505,635
20110901|2011-07-18 15:30,18,40.525,40.65,40.525,40.57,207
20110901|2011-07-18 16:00,18,40.565,40.6,40.515,40.56,145
20110901|2011-07-18 17:00,19,40.59,40.67,40.57,40.615,86
20110901|2011-07-18 17:30,19,40.62,40.62,40.52,40.53,56
20110901|2011-07-18 18:00,19,40.525,40.635,40.525,40.635,78
20110901|2011-07-18 18:30,19,40.635,40.64,40.555,40.57,65
20110901|2011-07-18 19:00,19,40.57,40.57,40.43,40.49,245
20110901|2011-07-18 19:30,19,40.485,40.54,40.455,40.455,78
20110901|2011-07-18 20:00,19,40.485,40.545,40.42,40.43,135
20110901|2011-07-18 20:30,19,40.425,40.425,40.275,40.305,461
20110901|2011-07-18 21:00,19,40.315,40.35,40.155,40.27,392
20110901|2011-07-18 21:30,19,40.26,40.3,40.205,40.265,94
20110901|2011-07-18 22:00,19,40.275,40.35,40.25,40.29,138
20110901|2011-07-18 22:30,19,40.28,40.355,40.265,40.35,65
20110901|2011-07-18 23:00,19,40.35,40.425,40.335,40.415,191
20110901|2011-07-18 23:30,19,40.415,40.53,40.4,40.42,341
20110901|2011-07-19 00:00,19,40.42,40.58,40.395,40.565,245
20110901|2011-07-19 00:30,19,40.545,40.59,40.485,40.59,585
20110901|2011-07-19 01:00,19,40.585,40.625,40.44,40.505,533
20110901|2011-07-19 01:30,19,40.495,40.725,40.49,40.68,784
20110901|2011-07-19 02:00,19,40.675,40.88,40.67,40.77,1411
20110901|2011-07-19 02:30,19,40.78,40.88,40.755,40.835,668
20110901|2011-07-19 03:00,19,40.845,40.865,40.55,40.58,1105
20110901|2011-07-19 03:30,19,40.585,40.71,40.45,40.495,1447
20110901|2011-07-19 04:00,19,40.49,40.525,40.2,40.265,1769
20110901|2011-07-19 04:30,19,40.26,40.535,40.215,40.5,1079
20110901|2011-07-19 05:00,19,40.495,40.55,40.38,40.465,465
20110901|2011-07-19 05:30,19,40.48,40.505,40.35,40.365,426
20110901|2011-07-19 06:00,19,40.37,40.4,40.25,40.32,804
20110901|2011-07-19 06:30,19,40.32,40.32,39.915,40.155,2555
20110901|2011-07-19 07:00,19,40.145,40.37,39.985,40.255,2405
20110901|2011-07-19 07:30,19,40.275,40.37,40.05,40.31,2518
20110901|2011-07-19 08:00,19,40.31,40.47,40.245,40.47,1799
20110901|2011-07-19 08:30,19,40.475,40.475,39.96,40.19,3856
20110901|2011-07-19 09:00,19,40.19,40.415,40.17,40.17,2849
20110901|2011-07-19 09:30,19,40.17,40.33,40.17,40.245,7055
20110901|2011-07-19 10:00,19,40.235,40.41,40.225,40.395,3414
20110901|2011-07-19 10:30,19,40.395,40.42,40.21,40.275,1655
20110901|2011-07-19 11:00,19,40.285,40.395,40.26,40.32,1413
20110901|2011-07-19 11:30,19,40.315,40.375,40.215,40.275,751
20110901|2011-07-19 12:00,19,40.265,40.285,40.07,40.24,1613
20110901|2011-07-19 12:30,19,40.245,40.275,39.55,39.61,7841
20110901|2011-07-19 13:00,19,39.595,39.595,39.115,39.22,5521
20110901|2011-07-19 13:30,19,39.215,39.6,39.19,39.34,2215
20110901|2011-07-19 14:00,19,39.33,39.34,38.61,38.87,4872
20110901|2011-07-19 14:30,19,38.845,39.105,38.74,39.02,1524
20110901|2011-07-19 15:00,19,39.01,39.05,38.89,39.05,354
20110901|2011-07-19 15:30,19,39.055,39.075,39.025,39.07,122
20110901|2011-07-19 16:00,19,39.07,39.07,39.025,39.025,50
20110901|2011-07-19 17:00,20,39.03,39.275,38.96,39.17,356
20110901|2011-07-19 17:30,20,39.18,39.365,39.105,39.33,238
20110901|2011-07-19 18:00,20,39.35,39.35,39.255,39.315,132
20110901|2011-07-19 18:30,20,39.31,39.32,39.22,39.255,77
20110901|2011-07-19 19:00,20,39.27,39.3,39.16,39.17,223
20110901|2011-07-19 19:30,20,39.17,39.205,39.15,39.155,162
20110901|2011-07-19 20:00,20,39.175,39.255,39.16,39.2,181
20110901|2011-07-19 20:30,20,39.195,39.21,39.145,39.185,78
20110901|2011-07-19 21:00,20,39.2,39.235,39.15,39.2,123
20110901|2011-07-19 21:30,20,39.18,39.195,39.15,39.18,131
20110901|2011-07-19 22:00,20,39.185,39.225,39.11,39.155,129
20110901|2011-07-19 22:30,20,39.165,39.215,39.095,39.14,94
20110901|2011-07-19 23:00,20,39.16,39.2,39.14,39.2,53
20110901|2011-07-19 23:30,20,39.205,39.395,39.205,39.37,399
20110901|2011-07-20 00:00,20,39.355,39.355,39.1,39.155,747
20110901|2011-07-20 00:30,20,39.145,39.15,39.02,39.135,353
20110901|2011-07-20 01:00,20,39.145,39.235,39.105,39.13,388
20110901|2011-07-20 01:30,20,39.14,39.29,39.125,39.285,372
20110901|2011-07-20 02:00,20,39.275,39.375,39.26,39.33,749
20110901|2011-07-20 02:30,20,39.315,39.35,39.225,39.3,324
20110901|2011-07-20 03:00,20,39.29,39.345,39.245,39.28,487
20110901|2011-07-20 03:30,20,39.28,39.335,38.795,38.935,1551
20110901|2011-07-20 04:00,20,38.935,38.935,38.525,38.63,3034
20110901|2011-07-20 04:30,20,38.645,38.775,38.57,38.63,1189
20110901|2011-07-20 05:00,20,38.645,38.695,38.325,38.46,1730
20110901|2011-07-20 05:30,20,38.465,38.695,38.445,38.6,1227
20110901|2011-07-20 06:00,20,38.6,38.795,38.54,38.765,1416
20110901|2011-07-20 06:30,20,38.775,38.84,38.59,38.65,848
20110901|2011-07-20 07:00,20,38.655,38.83,38.465,38.76,1693
20110901|2011-07-20 07:30,20,38.765,38.82,38.36,38.42,5797
20110901|2011-07-20 08:00,20,38.42,38.61,38.385,38.51,2069
20110901|2011-07-20 08:30,20,38.5,38.62,38.215,38.56,4372
20110901|2011-07-20 09:00,20,38.56,38.935,38.49,38.875,2884
20110901|2011-07-20 09:30,20,38.875,39.045,38.835,38.98,3713
20110901|2011-07-20 10:00,20,38.985,39.545,38.95,39.295,6228
20110901|2011-07-20 10:30,20,39.295,39.49,39.29,39.445,1749
20110901|2011-07-20 11:00,20,39.44,39.855,39.44,39.685,3570
20110901|2011-07-20 11:30,20,39.69,39.87,39.53,39.54,2664
20110901|2011-07-20 12:00,20,39.54,39.635,39.505,39.595,1288
20110901|2011-07-20 12:30,20,39.595,39.905,39.585,39.695,2030
20110901|2011-07-20 13:00,20,39.7,39.88,39.655,39.7,1006
20110901|2011-07-20 13:30,20,39.71,39.86,39.6,39.705,708
20110901|2011-07-20 14:00,20,39.715,39.96,39.67,39.955,903
20110901|2011-07-20 14:30,20,39.955,40.15,39.895,40.12,1410
20110901|2011-07-20 15:00,20,40.13,40.135,40.015,40.055,379
20110901|2011-07-20 15:30,20,40.035,40.13,40.03,40.055,154
20110901|2011-07-20 16:00,20,40.03,40.14,40.03,40.135,68
20110901|2011-07-20 17:00,21,40.11,40.22,40.07,40.2,218
20110901|2011-07-20 17:30,21,40.165,40.255,39.965,40.035,252
20110901|2011-07-20 18:00,21,40.025,40.065,39.98,40.01,89
20110901|2011-07-20 18:30,21,40.02,40.045,39.905,39.93,167
20110901|2011-07-20 19:00,21,39.92,39.96,39.875,39.92,125
20110901|2011-07-20 19:30,21,39.92,40.01,39.915,39.94,152
20110901|2011-07-20 20:00,21,39.97,40.075,39.945,40.06,189
20110901|2011-07-20 20:30,21,40.075,40.14,40.05,40.055,158
20110901|2011-07-20 21:00,21,40.06,40.165,40.06,40.16,150
20110901|2011-07-20 21:30,21,40.15,40.19,40.075,40.15,151
20110901|2011-07-20 22:00,21,40.14,40.175,40.08,40.165,104
20110901|2011-07-20 22:30,21,40.17,40.2,40,40.065,242
20110901|2011-07-20 23:00,21,40.07,40.25,40.07,40.08,254
20110901|2011-07-20 23:30,21,40.09,40.245,40.07,40.18,245
20110901|2011-07-21 00:00,21,40.185,40.22,39.915,39.935,617
20110901|2011-07-21 00:30,21,39.96,40.15,39.935,40.085,461
20110901|2011-07-21 01:00,21,40.07,40.3,40.065,40.28,698
20110901|2011-07-21 01:30,21,40.275,40.28,40.195,40.23,291
20110901|2011-07-21 02:00,21,40.22,40.375,40.01,40.03,1217
20110901|2011-07-21 02:30,21,40.02,40.085,39.51,39.7,2626
20110901|2011-07-21 03:00,21,39.68,39.76,39.525,39.64,1025
20110901|2011-07-21 03:30,21,39.645,39.675,39.42,39.5,1205
20110901|2011-07-21 04:00,21,39.49,39.79,39.35,39.765,1772
20110901|2011-07-21 04:30,21,39.76,39.865,39.59,39.63,840
20110901|2011-07-21 05:00,21,39.625,39.785,39.625,39.69,570
20110901|2011-07-21 05:30,21,39.7,39.815,39.67,39.78,420
20110901|2011-07-21 06:00,21,39.77,40.065,39.735,40.06,1563
20110901|2011-07-21 06:30,21,40.05,40.05,39.795,39.875,894
20110901|2011-07-21 07:00,21,39.875,39.935,39.525,39.735,1776
20110901|2011-07-21 07:30,21,39.71,40.045,39.68,39.83,3005
20110901|2011-07-21 08:00,21,39.82,40.01,39.765,39.965,4807
20110901|2011-07-21 08:30,21,39.955,40.06,39.81,39.975,2571
20110901|2011-07-21 09:00,21,39.975,40.035,39.51,39.695,7077
20110901|2011-07-21 09:30,21,39.695,39.86,39.62,39.665,4048
20110901|2011-07-21 10:00,21,39.67,39.98,39.67,39.87,1994
20110901|2011-07-21 10:30,21,39.875,39.935,39.455,39.625,2439
20110901|2011-07-21 11:00,21,39.615,39.79,39.575,39.7,1492
20110901|2011-07-21 11:30,21,39.7,39.72,38.925,39.405,5960
20110901|2011-07-21 12:00,21,39.385,39.395,38.86,39.11,5323
20110901|2011-07-21 12:30,21,39.085,39.245,38.975,39.135,1394
20110901|2011-07-21 13:00,21,39.13,39.34,39.095,39.1,1127
20110901|2011-07-21 13:30,21,39.1,39.185,39.015,39.075,557
20110901|2011-07-21 14:00,21,39.075,39.265,38.945,39.165,833
20110901|2011-07-21 14:30,21,39.16,39.345,39.16,39.315,653
20110901|2011-07-21 15:00,21,39.32,39.42,39.28,39.42,213
20110901|2011-07-21 15:30,21,39.405,39.475,39.385,39.41,154
20110901|2011-07-21 16:00,21,39.41,39.415,39.3,39.325,52
20110901|2011-07-21 17:00,22,39.335,39.41,39.29,39.315,98
20110901|2011-07-21 17:30,22,39.33,39.46,39.3,39.415,84
20110901|2011-07-21 18:00,22,39.41,39.48,39.41,39.435,79
20110901|2011-07-21 18:30,22,39.45,39.46,39.39,39.39,60
20110901|2011-07-21 19:00,22,39.39,39.42,39.33,39.355,96
20110901|2011-07-21 19:30,22,39.35,39.445,39.265,39.33,150
20110901|2011-07-21 20:00,22,39.33,39.33,39.22,39.29,147
20110901|2011-07-21 20:30,22,39.3,39.34,39.29,39.315,62
20110901|2011-07-21 21:00,22,39.31,39.33,39.28,39.29,81
20110901|2011-07-21 21:30,22,39.31,39.31,39.22,39.27,115
20110901|2011-07-21 22:00,22,39.27,39.285,39.25,39.265,78
20110901|2011-07-21 22:30,22,39.27,39.35,39.245,39.35,56
20110901|2011-07-21 23:00,22,39.335,39.345,39.27,39.3,83
20110901|2011-07-21 23:30,22,39.3,39.3,39.04,39.165,493
20110901|2011-07-22 00:00,22,39.15,39.17,39.05,39.05,268
20110901|2011-07-22 00:30,22,39.07,39.215,39.03,39.145,417
20110901|2011-07-22 01:00,22,39.135,39.135,38.935,39.03,360
20110901|2011-07-22 01:30,22,39.03,39.125,39.01,39.08,344
20110901|2011-07-22 02:00,22,39.08,39.25,38.995,39.055,844
20110901|2011-07-22 02:30,22,39.055,39.085,38.865,39.02,1162
20110901|2011-07-22 03:00,22,39.01,39.075,38.935,38.99,408
20110901|2011-07-22 03:30,22,38.995,39.155,38.96,39.065,582
20110901|2011-07-22 04:00,22,39.075,39.105,38.995,39.05,524
20110901|2011-07-22 04:30,22,39.05,39.375,39.05,39.375,718
20110901|2011-07-22 05:00,22,39.365,39.42,39.3,39.36,687
20110901|2011-07-22 05:30,22,39.36,39.655,39.36,39.645,1129
20110901|2011-07-22 06:00,22,39.635,39.775,39.58,39.635,1284
20110901|2011-07-22 06:30,22,39.64,39.755,39.6,39.725,677
20110901|2011-07-22 07:00,22,39.735,39.905,39.735,39.81,3706
20110901|2011-07-22 07:30,22,39.83,39.97,39.785,39.875,2059
20110901|2011-07-22 08:00,22,39.87,40.045,39.83,39.865,3064
20110901|2011-07-22 08:30,22,39.86,40.2,39.81,40.125,3842
20110901|2011-07-22 09:00,22,40.125,40.195,40.04,40.145,5324
20110901|2011-07-22 09:30,22,40.155,40.3,40.11,40.205,3729
20110901|2011-07-22 10:00,22,40.205,40.275,39.825,40.045,4067
20110901|2011-07-22 10:30,22,40.035,40.145,39.965,40.06,1404
20110901|2011-07-22 11:00,22,40.055,40.13,39.835,39.94,1733
20110901|2011-07-22 11:30,22,39.945,40.105,39.915,40.025,948
20110901|2011-07-22 12:00,22,40.02,40.17,39.985,40.09,1212
20110901|2011-07-22 12:30,22,40.095,40.285,40.075,40.275,1058
20110901|2011-07-22 13:00,22,40.28,40.28,40.075,40.13,635
20110901|2011-07-22 13:30,22,40.125,40.19,40.12,40.145,191
20110901|2011-07-22 14:00,22,40.145,40.165,40.08,40.14,346
20110901|2011-07-22 14:30,22,40.13,40.155,40.085,40.11,511
20110901|2011-07-22 15:00,22,40.1,40.115,40.075,40.1,111
20110901|2011-07-22 15:30,22,40.105,40.14,40.065,40.105,143
20110901|2011-07-22 16:00,22,40.115,40.115,40.065,40.1,49
20110901|2011-07-24 17:00,25,40.35,40.57,40.3,40.53,1298
20110901|2011-07-24 17:30,25,40.54,40.625,40.47,40.58,1307
20110901|2011-07-24 18:00,25,40.575,40.58,40.435,40.51,315
20110901|2011-07-24 18:30,25,40.5,40.535,40.38,40.45,154
20110901|2011-07-24 19:00,25,40.45,40.585,40.33,40.445,491
20110901|2011-07-24 19:30,25,40.435,40.48,40.41,40.42,254
20110901|2011-07-24 20:00,25,40.42,40.44,40.1,40.35,650
20110901|2011-07-24 20:30,25,40.355,40.4,40.29,40.385,140
20110901|2011-07-24 21:00,25,40.365,40.465,40.335,40.44,158
20110901|2011-07-24 21:30,25,40.44,40.47,40.415,40.42,171
20110901|2011-07-24 22:00,25,40.435,40.435,40.325,40.395,105
20110901|2011-07-24 22:30,25,40.4,40.445,40.39,40.42,52
20110901|2011-07-24 23:00,25,40.435,40.45,40.41,40.435,104
20110901|2011-07-24 23:30,25,40.44,40.595,40.44,40.58,356
20110901|2011-07-25 00:00,25,40.575,40.645,40.53,40.58,611
20110901|2011-07-25 00:30,25,40.58,40.62,40.505,40.56,279
20110901|2011-07-25 01:00,25,40.565,40.675,40.54,40.625,535
20110901|2011-07-25 01:30,25,40.635,40.73,40.62,40.72,584
20110901|2011-07-25 02:00,25,40.72,40.755,40.57,40.575,926
20110901|2011-07-25 02:30,25,40.58,40.7,40.485,40.65,588
20110901|2011-07-25 03:00,25,40.645,40.655,40.575,40.645,235
20110901|2011-07-25 03:30,25,40.63,40.79,40.625,40.7,562
20110901|2011-07-25 04:00,25,40.71,41.025,40.71,40.915,1875
20110901|2011-07-25 04:30,25,40.92,41.07,40.82,41.01,1202
20110901|2011-07-25 05:00,25,41,41.105,40.925,40.925,1027
20110901|2011-07-25 05:30,25,40.92,40.975,40.715,40.795,995
20110901|2011-07-25 06:00,25,40.775,40.83,40.59,40.705,1645
20110901|2011-07-25 06:30,25,40.7,40.785,40.69,40.785,1156
20110901|2011-07-25 07:00,25,40.785,40.985,40.255,40.44,4489
20110901|2011-07-25 07:30,25,40.44,40.675,40.255,40.555,2536
20110901|2011-07-25 08:00,25,40.535,40.6,40.465,40.595,835
20110901|2011-07-25 08:30,25,40.6,40.83,40.385,40.505,2903
20110901|2011-07-25 09:00,25,40.485,40.63,40.34,40.465,3626
20110901|2011-07-25 09:30,25,40.465,40.55,40.2,40.36,4128
20110901|2011-07-25 10:00,25,40.365,40.515,40.28,40.405,5122
20110901|2011-07-25 10:30,25,40.41,40.47,40.29,40.375,1085
20110901|2011-07-25 11:00,25,40.375,40.405,39.87,40.04,4397
20110901|2011-07-25 11:30,25,40.045,40.215,39.93,40.19,2724
20110901|2011-07-25 12:00,25,40.195,40.39,40.125,40.33,2243
20110901|2011-07-25 12:30,25,40.315,40.445,40.295,40.385,791
20110901|2011-07-25 13:00,25,40.385,40.435,40.275,40.39,667
20110901|2011-07-25 13:30,25,40.4,40.46,40.305,40.39,638
20110901|2011-07-25 14:00,25,40.395,40.485,40.33,40.385,481
20110901|2011-07-25 14:30,25,40.375,40.375,40.26,40.345,330
20110901|2011-07-25 15:00,25,40.355,40.36,40.255,40.34,164
20110901|2011-07-25 15:30,25,40.345,40.39,40.31,40.365,114
20110901|2011-07-25 16:00,25,40.365,40.4,40.35,40.4,86
20110901|2011-07-25 17:00,26,40.4,40.47,40.34,40.37,110
20110901|2011-07-25 17:30,26,40.365,40.45,40.315,40.4,113
20110901|2011-07-25 18:00,26,40.4,40.48,40.35,40.385,112
20110901|2011-07-25 18:30,26,40.4,40.465,40.33,40.345,69
20110901|2011-07-25 19:00,26,40.34,40.43,40.325,40.35,68
20110901|2011-07-25 19:30,26,40.355,40.355,40.17,40.215,216
20110901|2011-07-25 20:00,26,40.205,40.39,40.19,40.24,294
20110901|2011-07-25 20:30,26,40.25,40.45,40.24,40.43,263
20110901|2011-07-25 21:00,26,40.43,40.435,40.33,40.41,192
20110901|2011-07-25 21:30,26,40.41,40.445,40.355,40.385,176
20110901|2011-07-25 22:00,26,40.4,40.4,40.345,40.385,116
20110901|2011-07-25 22:30,26,40.4,40.415,40.28,40.41,169
20110901|2011-07-25 23:00,26,40.41,40.445,40.395,40.445,46
20110901|2011-07-25 23:30,26,40.445,40.55,40.41,40.44,468
20110901|2011-07-26 00:00,26,40.435,40.46,40.32,40.415,253
20110901|2011-07-26 00:30,26,40.42,40.445,40.3,40.4,277
20110901|2011-07-26 01:00,26,40.4,40.57,40.39,40.55,350
20110901|2011-07-26 01:30,26,40.55,40.57,40.475,40.48,440
20110901|2011-07-26 02:00,26,40.485,40.53,40.29,40.3,712
20110901|2011-07-26 02:30,26,40.295,40.35,40.23,40.305,775
20110901|2011-07-26 03:00,26,40.295,40.415,40.24,40.365,437
20110901|2011-07-26 03:30,26,40.37,40.4,40.305,40.31,349
20110901|2011-07-26 04:00,26,40.345,40.36,40.31,40.34,146
20110901|2011-07-26 04:30,26,40.345,40.36,40.255,40.295,660
20110901|2011-07-26 05:00,26,40.29,40.59,40.29,40.475,1076
20110901|2011-07-26 05:30,26,40.465,40.48,40.395,40.425,329
20110901|2011-07-26 06:00,26,40.415,40.43,40.255,40.285,983
20110901|2011-07-26 06:30,26,40.285,40.38,40.27,40.33,1477
20110901|2011-07-26 07:00,26,40.335,40.535,40.31,40.49,1879
20110901|2011-07-26 07:30,26,40.49,40.55,40.41,40.525,3178
20110901|2011-07-26 08:00,26,40.53,40.55,40.38,40.38,1050
20110901|2011-07-26 08:30,26,40.39,40.465,40.26,40.405,2308
20110901|2011-07-26 09:00,26,40.41,40.495,40.05,40.16,3869
20110901|2011-07-26 09:30,26,40.165,40.29,40.015,40.185,3122
20110901|2011-07-26 10:00,26,40.19,40.685,40.175,40.585,4524
20110901|2011-07-26 10:30,26,40.59,40.63,40.405,40.5,2082
20110901|2011-07-26 11:00,26,40.51,40.64,40.45,40.56,2008
20110901|2011-07-26 11:30,26,40.56,40.63,40.44,40.55,952
20110901|2011-07-26 12:00,26,40.55,40.835,40.445,40.79,2889
20110901|2011-07-26 12:30,26,40.785,40.955,40.69,40.945,2097
20110901|2011-07-26 13:00,26,40.945,40.97,40.77,40.775,850
20110901|2011-07-26 13:30,26,40.79,40.82,40.76,40.78,275
20110901|2011-07-26 14:00,26,40.8,40.97,40.79,40.885,672
20110901|2011-07-26 14:30,26,40.885,40.97,40.885,40.94,537
20110901|2011-07-26 15:00,26,40.94,40.985,40.91,40.925,325
20110901|2011-07-26 15:30,26,40.92,40.935,40.88,40.91,109
20110901|2011-07-26 16:00,26,40.91,40.95,40.9,40.92,66
20110901|2011-07-26 17:00,27,40.93,40.965,40.715,40.92,464
20110901|2011-07-26 17:30,27,40.915,40.915,40.74,40.83,285
20110901|2011-07-26 18:00,27,40.825,40.9,40.805,40.88,93
20110901|2011-07-26 18:30,27,40.87,40.88,40.785,40.86,88
20110901|2011-07-26 19:00,27,40.835,40.98,40.81,40.97,454
20110901|2011-07-26 19:30,27,40.96,41.01,40.92,40.98,404
20110901|2011-07-26 20:00,27,40.98,40.98,40.86,40.88,306
20110901|2011-07-26 20:30,27,40.895,40.94,40.84,40.84,285
20110901|2011-07-26 21:00,27,40.845,40.875,40.825,40.87,109
20110901|2011-07-26 21:30,27,40.855,40.855,40.815,40.84,69
20110901|2011-07-26 22:00,27,40.845,40.945,40.84,40.86,116
20110901|2011-07-26 22:30,27,40.86,40.89,40.85,40.87,82
20110901|2011-07-26 23:00,27,40.865,40.905,40.85,40.88,115
20110901|2011-07-26 23:30,27,40.88,40.95,40.86,40.885,361
20110901|2011-07-27 00:00,27,40.89,41.04,40.865,41.025,484
20110901|2011-07-27 00:30,27,41.025,41.08,40.975,40.995,396
20110901|2011-07-27 01:00,27,40.99,41.05,40.945,40.99,425
20110901|2011-07-27 01:30,27,40.995,41,40.9,40.98,424
20110901|2011-07-27 02:00,27,40.96,41.235,40.95,41.14,2229
20110901|2011-07-27 02:30,27,41.15,41.2,41.015,41.075,667
20110901|2011-07-27 03:00,27,41.07,41.15,41.025,41.065,688
20110901|2011-07-27 03:30,27,41.06,41.145,41.05,41.09,521
20110901|2011-07-27 04:00,27,41.085,41.095,40.665,40.875,1993
20110901|2011-07-27 04:30,27,40.88,40.975,40.855,40.94,381
20110901|2011-07-27 05:00,27,40.95,40.97,40.8,40.835,440
20110901|2011-07-27 05:30,27,40.83,40.91,40.71,40.725,806
20110901|2011-07-27 06:00,27,40.725,40.84,40.665,40.77,1627
20110901|2011-07-27 06:30,27,40.765,40.805,40.725,40.8,788
20110901|2011-07-27 07:00,27,40.785,41.11,40.77,41.03,2173
20110901|2011-07-27 07:30,27,41.02,41.17,41.015,41.07,1814
20110901|2011-07-27 08:00,27,41.08,41.465,41.07,41.395,6005
20110901|2011-07-27 08:30,27,41.395,41.425,41.225,41.315,2362
20110901|2011-07-27 09:00,27,41.31,41.325,41.065,41.28,2708
20110901|2011-07-27 09:30,27,41.265,41.3,40.51,40.7,6518
20110901|2011-07-27 10:00,27,40.7,40.965,40.535,40.8,6022
20110901|2011-07-27 10:30,27,40.815,41.09,40.67,41.04,3472
20110901|2011-07-27 11:00,27,41.04,41.04,40.215,40.32,8539
20110901|2011-07-27 11:30,27,40.32,40.605,40.21,40.53,3970
20110901|2011-07-27 12:00,27,40.535,40.67,40.42,40.63,2981
20110901|2011-07-27 12:30,27,40.63,40.655,40.475,40.49,1113
20110901|2011-07-27 13:00,27,40.485,40.5,40.25,40.365,1355
20110901|2011-07-27 13:30,27,40.365,40.38,40.115,40.305,1869
20110901|2011-07-27 14:00,27,40.295,40.45,40.275,40.44,716
20110901|2011-07-27 14:30,27,40.445,40.46,40.205,40.225,555
20110901|2011-07-27 15:00,27,40.23,40.29,40.21,40.255,260
20110901|2011-07-27 15:30,27,40.265,40.335,40.24,40.295,97
20110901|2011-07-27 16:00,27,40.295,40.295,40.25,40.25,49
20110901|2011-07-27 17:00,28,40.25,40.415,40.25,40.41,152
20110901|2011-07-27 17:30,28,40.41,40.43,40.385,40.385,69
20110901|2011-07-27 18:00,28,40.385,40.385,40.27,40.285,70
20110901|2011-07-27 18:30,28,40.285,40.37,40.27,40.305,79
20110901|2011-07-27 19:00,28,40.32,40.515,40.31,40.405,188
20110901|2011-07-27 19:30,28,40.425,40.465,40.415,40.45,82
20110901|2011-07-27 20:00,28,40.48,40.52,40.445,40.46,121
20110901|2011-07-27 20:30,28,40.465,40.47,40.395,40.4,115
20110901|2011-07-27 21:00,28,40.4,40.47,40.39,40.44,105
20110901|2011-07-27 21:30,28,40.435,40.47,40.4,40.47,61
20110901|2011-07-27 22:00,28,40.47,40.485,40.41,40.455,109
20110901|2011-07-27 22:30,28,40.455,40.47,40.415,40.46,75
20110901|2011-07-27 23:00,28,40.455,40.49,40.43,40.46,100
20110901|2011-07-27 23:30,28,40.46,40.485,40.4,40.4,134
20110901|2011-07-28 00:00,28,40.405,40.45,40.375,40.42,170
20110901|2011-07-28 00:30,28,40.425,40.43,40.345,40.385,146
20110901|2011-07-28 01:00,28,40.395,40.41,40.12,40.215,706
20110901|2011-07-28 01:30,28,40.21,40.345,40.155,40.315,583
20110901|2011-07-28 02:00,28,40.315,40.43,40.25,40.31,529
20110901|2011-07-28 02:30,28,40.32,40.595,40.315,40.525,920
20110901|2011-07-28 03:00,28,40.52,40.56,40.465,40.505,523
20110901|2011-07-28 03:30,28,40.5,40.525,40.345,40.39,574
20110901|2011-07-28 04:00,28,40.37,40.47,40.26,40.275,745
20110901|2011-07-28 04:30,28,40.28,40.375,40.2,40.245,783
20110901|2011-07-28 05:00,28,40.245,40.27,39.91,40.15,2362
20110901|2011-07-28 05:30,28,40.155,40.325,40.145,40.225,1213
20110901|2011-07-28 06:00,28,40.23,40.31,40.2,40.245,652
20110901|2011-07-28 06:30,28,40.245,40.32,40.18,40.18,497
20110901|2011-07-28 07:00,28,40.18,40.435,40.075,40.335,1791
20110901|2011-07-28 07:30,28,40.345,40.365,39.97,40.12,2194
20110901|2011-07-28 08:00,28,40.115,40.29,40.05,40.27,1291
20110901|2011-07-28 08:30,28,40.26,40.34,39.605,39.785,5304
20110901|2011-07-28 09:00,28,39.775,39.885,39.52,39.68,5385
20110901|2011-07-28 09:30,28,39.68,39.79,39.61,39.745,5735
20110901|2011-07-28 10:00,28,39.75,39.79,39.34,39.47,5301
20110901|2011-07-28 10:30,28,39.47,39.745,39.415,39.665,2064
20110901|2011-07-28 11:00,28,39.655,39.89,39.575,39.82,1764
20110901|2011-07-28 11:30,28,39.82,39.85,39.63,39.745,1096
20110901|2011-07-28 12:00,28,39.74,39.89,39.615,39.835,1870
20110901|2011-07-28 12:30,28,39.835,39.865,39.655,39.67,727
20110901|2011-07-28 13:00,28,39.665,39.775,39.655,39.77,270
20110901|2011-07-28 13:30,28,39.775,39.855,39.62,39.705,394
20110901|2011-07-28 14:00,28,39.69,39.82,39.65,39.81,304
20110901|2011-07-28 14:30,28,39.805,39.845,39.71,39.81,401
20110901|2011-07-28 15:00,28,39.795,39.8,39.775,39.79,138
20110901|2011-07-28 15:30,28,39.785,39.845,39.775,39.775,142
20110901|2011-07-28 16:00,28,39.78,39.78,39.71,39.745,27
20110901|2011-07-28 17:00,29,39.725,39.845,39.725,39.755,97
20110901|2011-07-28 17:30,29,39.765,39.78,39.715,39.72,32
20110901|2011-07-28 18:00,29,39.725,39.755,39.695,39.755,23
20110901|2011-07-28 18:30,29,39.76,39.845,39.71,39.72,132
20110901|2011-07-28 19:00,29,39.735,39.775,39.71,39.77,76
20110901|2011-07-28 19:30,29,39.745,39.79,39.73,39.77,120
20110901|2011-07-28 20:00,29,39.77,39.805,39.77,39.785,54
20110901|2011-07-28 20:30,29,39.78,39.83,39.775,39.83,172
20110901|2011-07-28 21:00,29,39.835,39.86,39.77,39.82,189
20110901|2011-07-28 21:30,29,39.795,39.845,39.76,39.8,366
20110901|2011-07-28 22:00,29,39.8,39.82,39.625,39.7,240
20110901|2011-07-28 22:30,29,39.69,39.745,39.68,39.715,57
20110901|2011-07-28 23:00,29,39.705,39.755,39.68,39.71,103
20110901|2011-07-28 23:30,29,39.705,39.72,39.63,39.635,198
20110901|2011-07-29 00:00,29,39.635,39.68,39.545,39.575,547
20110901|2011-07-29 00:30,29,39.58,39.59,39.425,39.48,595
20110901|2011-07-29 01:00,29,39.475,39.57,39.465,39.51,361
20110901|2011-07-29 01:30,29,39.515,39.57,39.455,39.455,325
20110901|2011-07-29 02:00,29,39.45,39.48,39.3,39.455,941
20110901|2011-07-29 02:30,29,39.455,39.545,39.435,39.485,429
20110901|2011-07-29 03:00,29,39.485,39.555,39.46,39.515,250
20110901|2011-07-29 03:30,29,39.51,39.56,39.43,39.46,304
20110901|2011-07-29 04:00,29,39.47,39.535,39.46,39.5,271
20110901|2011-07-29 04:30,29,39.5,39.885,39.5,39.75,1192
20110901|2011-07-29 05:00,29,39.76,39.835,39.735,39.785,412
20110901|2011-07-29 05:30,29,39.78,39.785,39.63,39.69,435
20110901|2011-07-29 06:00,29,39.695,39.715,39.575,39.645,788
20110901|2011-07-29 06:30,29,39.64,39.745,39.595,39.7,2020
20110901|2011-07-29 07:00,29,39.7,39.82,39.615,39.785,1575
20110901|2011-07-29 07:30,29,39.775,40.2,39.775,40.165,3536
20110901|2011-07-29 08:00,29,40.175,40.345,40.13,40.25,2695
20110901|2011-07-29 08:30,29,40.235,40.41,40.125,40.24,3909
20110901|2011-07-29 09:00,29,40.245,40.345,40.12,40.185,2343
20110901|2011-07-29 09:30,29,40.195,40.25,39.705,39.99,3766
20110901|2011-07-29 10:00,29,39.99,40.11,39.87,40.025,3140
20110901|2011-07-29 10:30,29,40.025,40.07,39.905,39.92,806
20110901|2011-07-29 11:00,29,39.94,40.07,39.87,39.93,946
20110901|2011-07-29 11:30,29,39.94,39.97,39.795,39.935,863
20110901|2011-07-29 12:00,29,39.945,40.175,39.84,40.105,1801
20110901|2011-07-29 12:30,29,40.105,40.125,39.99,40.07,486
20110901|2011-07-29 13:00,29,40.065,40.075,39.955,40.01,390
20110901|2011-07-29 13:30,29,40.025,40.045,39.99,40.005,309
20110901|2011-07-29 14:00,29,40.01,40.04,39.965,39.995,295
20110901|2011-07-29 14:30,29,39.985,39.995,39.885,39.915,390
20110901|2011-07-29 15:00,29,39.88,39.94,39.855,39.865,320
20110901|2011-07-29 15:30,29,39.865,39.91,39.86,39.91,85
20110901|2011-07-29 16:00,29,39.895,39.91,39.88,39.89,91
20110901|2011-07-31 17:00,1,39.645,39.83,39.295,39.73,1258
20110901|2011-07-31 17:30,1,39.745,39.795,39.685,39.77,179
20110901|2011-07-31 18:00,1,39.755,39.77,39.71,39.735,118
20110901|2011-07-31 18:30,1,39.735,39.78,39.725,39.775,44
20110901|2011-07-31 19:00,1,39.78,39.8,39.725,39.725,103
20110901|2011-07-31 19:30,1,39.74,39.765,39.465,39.53,630
20110901|2011-07-31 20:00,1,39.52,39.55,39.465,39.495,248
20110901|2011-07-31 20:30,1,39.495,39.54,39.365,39.4,267
20110901|2011-07-31 21:00,1,39.405,39.445,39.315,39.4,271
20110901|2011-07-31 21:30,1,39.41,39.5,39.36,39.485,198
20110901|2011-07-31 22:00,1,39.475,39.55,39.47,39.52,102
20110901|2011-07-31 22:30,1,39.52,39.545,39.49,39.54,80
20110901|2011-07-31 23:00,1,39.545,39.695,39.53,39.67,249
20110901|2011-07-31 23:30,1,39.645,39.66,39.51,39.525,242
20110901|2011-08-01 00:00,1,39.51,39.55,39.45,39.47,310
20110901|2011-08-01 00:30,1,39.47,39.47,39.32,39.405,286
20110901|2011-08-01 01:00,1,39.405,39.495,39.395,39.445,273
20110901|2011-08-01 01:30,1,39.445,39.575,39.42,39.565,365
20110901|2011-08-01 02:00,1,39.55,39.55,39.445,39.48,270
20110901|2011-08-01 02:30,1,39.475,39.55,39.445,39.55,227
20110901|2011-08-01 03:00,1,39.54,39.65,39.5,39.52,599
20110901|2011-08-01 03:30,1,39.53,39.625,39.5,39.55,246
20110901|2011-08-01 04:00,1,39.54,39.545,39.425,39.485,259
20110901|2011-08-01 04:30,1,39.515,39.535,39.44,39.535,261
20110901|2011-08-01 05:00,1,39.54,39.6,39.46,39.475,190
20110901|2011-08-01 05:30,1,39.49,39.505,39.35,39.405,401
20110901|2011-08-01 06:00,1,39.4,39.43,39.235,39.42,1258
20110901|2011-08-01 06:30,1,39.41,39.495,39.405,39.43,406
20110901|2011-08-01 07:00,1,39.45,39.485,39.26,39.425,2191
20110901|2011-08-01 07:30,1,39.415,39.46,39.185,39.275,2850
20110901|2011-08-01 08:00,1,39.28,39.375,39.22,39.3,1396
20110901|2011-08-01 08:30,1,39.3,39.68,39.04,39.675,4250
20110901|2011-08-01 09:00,1,39.7,39.825,39.53,39.65,2614
20110901|2011-08-01 09:30,1,39.645,39.855,39.555,39.765,1945
20110901|2011-08-01 10:00,1,39.765,39.96,39.73,39.89,1854
20110901|2011-08-01 10:30,1,39.895,40.07,39.84,39.905,1881
20110901|2011-08-01 11:00,1,39.905,39.945,39.745,39.77,1006
20110901|2011-08-01 11:30,1,39.76,39.76,39.53,39.58,3833
20110901|2011-08-01 12:00,1,39.595,39.615,39.21,39.25,2502
20110901|2011-08-01 12:30,1,39.255,39.37,39.225,39.28,654
20110901|2011-08-01 13:00,1,39.28,39.42,39.275,39.42,400
20110901|2011-08-01 13:30,1,39.425,39.435,39.32,39.35,199
20110901|2011-08-01 14:00,1,39.365,39.395,39.305,39.335,214
20110901|2011-08-01 14:30,1,39.335,39.385,39.16,39.29,566
20110901|2011-08-01 15:00,1,39.32,39.37,39.31,39.32,116
20110901|2011-08-01 15:30,1,39.31,39.335,39.29,39.32,49
20110901|2011-08-01 16:00,1,39.315,39.315,39.25,39.28,40
20110901|2011-08-01 17:00,2,39.265,39.365,39.26,39.265,72
20110901|2011-08-01 17:30,2,39.26,39.315,39.245,39.245,28
20110901|2011-08-01 18:00,2,39.265,39.31,39.21,39.29,90
20110901|2011-08-01 18:30,2,39.285,39.315,39.285,39.3,46
20110901|2011-08-01 19:00,2,39.3,39.395,39.3,39.34,84
20110901|2011-08-01 19:30,2,39.35,39.52,39.345,39.465,186
20110901|2011-08-01 20:00,2,39.47,39.565,39.46,39.485,211
20110901|2011-08-01 20:30,2,39.48,39.56,39.48,39.545,74
20110901|2011-08-01 21:00,2,39.545,39.635,39.54,39.59,190
20110901|2011-08-01 21:30,2,39.575,39.63,39.575,39.58,56
20110901|2011-08-01 22:00,2,39.595,39.66,39.58,39.61,138
20110901|2011-08-01 22:30,2,39.6,39.605,39.47,39.48,140
20110901|2011-08-01 23:00,2,39.48,39.61,39.475,39.6,107
20110901|2011-08-01 23:30,2,39.58,39.69,39.54,39.665,367
20110901|2011-08-02 00:00,2,39.66,39.72,39.65,39.685,277
20110901|2011-08-02 00:30,2,39.69,39.735,39.665,39.715,172
20110901|2011-08-02 01:00,2,39.71,39.82,39.71,39.745,421
20110901|2011-08-02 01:30,2,39.745,39.78,39.66,39.7,296
20110901|2011-08-02 02:00,2,39.715,39.72,39.56,39.58,820
20110901|2011-08-02 02:30,2,39.58,39.715,39.58,39.675,486
20110901|2011-08-02 03:00,2,39.675,39.725,39.595,39.6,247
20110901|2011-08-02 03:30,2,39.605,39.635,39.5,39.56,366
20110901|2011-08-02 04:00,2,39.55,39.6,39.475,39.525,131
20110901|2011-08-02 04:30,2,39.525,39.62,39.485,39.62,172
20110901|2011-08-02 05:00,2,39.615,39.81,39.6,39.75,435
20110901|2011-08-02 05:30,2,39.76,39.815,39.73,39.745,288
20110901|2011-08-02 06:00,2,39.74,39.755,39.665,39.745,493
20110901|2011-08-02 06:30,2,39.75,39.885,39.73,39.87,735
20110901|2011-08-02 07:00,2,39.875,40.065,39.795,40.025,1717
20110901|2011-08-02 07:30,2,40.03,40.365,39.955,40.18,4502
20110901|2011-08-02 08:00,2,40.185,40.33,40.14,40.18,1675
20110901|2011-08-02 08:30,2,40.19,40.23,39.755,40.04,4101
20110901|2011-08-02 09:00,2,40.035,40.28,39.99,40.135,2327
20110901|2011-08-02 09:30,2,40.13,40.22,40.07,40.175,1682
20110901|2011-08-02 10:00,2,40.175,40.29,39.99,40.07,1843
20110901|2011-08-02 10:30,2,40.065,40.39,40.06,40.285,2112
20110901|2011-08-02 11:00,2,40.285,40.315,39.92,39.965,1842
20110901|2011-08-02 11:30,2,39.955,40.27,39.87,40.125,2186
20110901|2011-08-02 12:00,2,40.135,40.225,39.98,40.135,1637
20110901|2011-08-02 12:30,2,40.145,40.265,40.11,40.245,657
20110901|2011-08-02 13:00,2,40.235,40.28,40.19,40.26,534
20110901|2011-08-02 13:30,2,40.26,40.34,40.22,40.3,587
20110901|2011-08-02 14:00,2,40.315,40.695,40.285,40.64,1808
20110901|2011-08-02 14:30,2,40.645,40.885,40.5,40.845,1778
20110901|2011-08-02 15:00,2,40.84,40.87,40.735,40.735,444
20110901|2011-08-02 15:30,2,40.755,40.825,40.725,40.81,147
20110901|2011-08-02 16:00,2,40.825,40.885,40.82,40.86,112
20110901|2011-08-02 17:00,3,40.87,40.87,40.705,40.715,186
20110901|2011-08-02 17:30,3,40.72,40.725,40.685,40.7,132
20110901|2011-08-02 18:00,3,40.695,40.71,40.59,40.69,199
20110901|2011-08-02 18:30,3,40.7,40.705,40.63,40.63,81
20110901|2011-08-02 19:00,3,40.62,40.63,40.575,40.595,162
20110901|2011-08-02 19:30,3,40.59,40.685,40.59,40.66,142
20110901|2011-08-02 20:00,3,40.65,40.665,40.58,40.66,172
20110901|2011-08-02 20:30,3,40.67,40.76,40.665,40.7,167
20110901|2011-08-02 21:00,3,40.705,40.815,40.705,40.785,102
20110901|2011-08-02 21:30,3,40.755,40.825,40.755,40.78,87
20110901|2011-08-02 22:00,3,40.79,40.815,40.765,40.815,39
20110901|2011-08-02 22:30,3,40.815,40.89,40.795,40.83,335
20110901|2011-08-02 23:00,3,40.855,40.89,40.785,40.785,238
20110901|2011-08-02 23:30,3,40.79,40.83,40.71,40.735,271
20110901|2011-08-03 00:00,3,40.725,40.845,40.68,40.835,244
20110901|2011-08-03 00:30,3,40.825,40.905,40.775,40.895,348
20110901|2011-08-03 01:00,3,40.9,40.9,40.795,40.81,319
20110901|2011-08-03 01:30,3,40.81,41.425,40.805,41.2,2713
20110901|2011-08-03 02:00,3,41.2,41.23,41.06,41.105,1711
20110901|2011-08-03 02:30,3,41.105,41.15,40.955,40.99,966
20110901|2011-08-03 03:00,3,40.985,41.135,40.96,41,747
20110901|2011-08-03 03:30,3,40.99,41.265,40.99,41.21,884
20110901|2011-08-03 04:00,3,41.21,41.275,41.15,41.22,834
20110901|2011-08-03 04:30,3,41.21,41.23,41.005,41.23,1086
20110901|2011-08-03 05:00,3,41.225,41.225,41.025,41.07,540
20110901|2011-08-03 05:30,3,41.07,41.175,40.995,41.135,558
20110901|2011-08-03 06:00,3,41.145,41.145,40.815,40.94,1396
20110901|2011-08-03 06:30,3,40.945,41.18,40.94,41.125,757
20110901|2011-08-03 07:00,3,41.14,41.235,40.86,40.94,1779
20110901|2011-08-03 07:30,3,40.935,41.135,40.68,41.11,3611
20110901|2011-08-03 08:00,3,41.11,41.175,40.975,41.075,1637
20110901|2011-08-03 08:30,3,41.06,41.69,40.97,41.605,6315
20110901|2011-08-03 09:00,3,41.605,41.8,41.555,41.775,4214
20110901|2011-08-03 09:30,3,41.775,41.9,41.52,41.545,3298
20110901|2011-08-03 10:00,3,41.545,41.715,41.52,41.7,2083
20110901|2011-08-03 10:30,3,41.705,41.88,41.605,41.77,2197
20110901|2011-08-03 11:00,3,41.76,42.06,41.64,41.925,2166
20110901|2011-08-03 11:30,3,41.925,42.05,41.72,41.81,2402
20110901|2011-08-03 12:00,3,41.8,41.91,41.66,41.675,2016
20110901|2011-08-03 12:30,3,41.68,41.75,41.31,41.56,4077
20110901|2011-08-03 13:00,3,41.55,41.69,41.395,41.67,1104
20110901|2011-08-03 13:30,3,41.67,41.84,41.655,41.745,973
20110901|2011-08-03 14:00,3,41.77,41.95,41.68,41.785,967
20110901|2011-08-03 14:30,3,41.795,41.875,41.51,41.635,1103
20110901|2011-08-03 15:00,3,41.635,41.78,41.615,41.78,817
20110901|2011-08-03 15:30,3,41.75,41.755,41.68,41.7,61
20110901|2011-08-03 16:00,3,41.705,41.77,41.705,41.74,39
20110901|2011-08-03 17:00,4,41.755,41.755,41.685,41.735,70
20110901|2011-08-03 17:30,4,41.735,41.735,41.615,41.63,75
20110901|2011-08-03 18:00,4,41.64,41.645,41.57,41.635,80
20110901|2011-08-03 18:30,4,41.635,41.675,41.62,41.66,65
20110901|2011-08-03 19:00,4,41.665,41.69,41.62,41.62,66
20110901|2011-08-03 19:30,4,41.625,41.915,41.625,41.88,353
20110901|2011-08-03 20:00,4,41.88,41.895,41.675,41.89,492
20110901|2011-08-03 20:30,4,41.835,41.875,41.795,41.86,151
20110901|2011-08-03 21:00,4,41.83,41.875,41.8,41.815,149
20110901|2011-08-03 21:30,4,41.815,41.885,41.8,41.82,123
20110901|2011-08-03 22:00,4,41.815,42.045,41.805,41.99,627
20110901|2011-08-03 22:30,4,41.99,41.99,41.865,41.905,234
20110901|2011-08-03 23:00,4,41.915,41.92,41.805,41.86,71
20110901|2011-08-03 23:30,4,41.865,41.925,41.785,41.885,217
20110901|2011-08-04 00:00,4,41.84,41.845,41.74,41.765,343
20110901|2011-08-04 00:30,4,41.765,41.81,41.645,41.66,271
20110901|2011-08-04 01:00,4,41.665,41.71,41.55,41.695,580
20110901|2011-08-04 01:30,4,41.695,41.775,41.62,41.76,342
20110901|2011-08-04 02:00,4,41.765,41.92,41.725,41.79,717
20110901|2011-08-04 02:30,4,41.82,41.845,41.605,41.615,614
20110901|2011-08-04 03:00,4,41.615,41.695,41.575,41.62,510
20110901|2011-08-04 03:30,4,41.615,41.675,41.6,41.625,249
20110901|2011-08-04 04:00,4,41.625,41.785,41.61,41.74,363
20110901|2011-08-04 04:30,4,41.73,41.73,41.41,41.41,1302
20110901|2011-08-04 05:00,4,41.41,41.625,41.365,41.57,978
20110901|2011-08-04 05:30,4,41.57,41.6,41.455,41.55,591
20110901|2011-08-04 06:00,4,41.555,41.78,41.545,41.72,1221
20110901|2011-08-04 06:30,4,41.72,41.86,41.69,41.84,1084
20110901|2011-08-04 07:00,4,41.85,41.89,41.59,41.695,2493
20110901|2011-08-04 07:30,4,41.7,42.235,41.555,41.905,5546
20110901|2011-08-04 08:00,4,41.895,42.235,41.82,42.185,2403
20110901|2011-08-04 08:30,4,42.195,42.29,41.965,42.22,3675
20110901|2011-08-04 09:00,4,42.23,42.245,41.825,41.97,2756
20110901|2011-08-04 09:30,4,41.97,42.2,41.92,42.045,2026
20110901|2011-08-04 10:00,4,42.04,42.095,41.605,41.725,3129
20110901|2011-08-04 10:30,4,41.72,41.795,40.405,40.745,7682
20110901|2011-08-04 11:00,4,40.745,40.75,39.36,39.61,11957
20110901|2011-08-04 11:30,4,39.59,39.88,39.18,39.735,7622
20110901|2011-08-04 12:00,4,39.735,39.78,39.275,39.49,6203
20110901|2011-08-04 12:30,4,39.475,39.57,38.47,39.03,5741
20110901|2011-08-04 13:00,4,39.025,39.095,38.555,38.625,2478
20110901|2011-08-04 13:30,4,38.64,39.25,38.63,39.07,2233
20110901|2011-08-04 14:00,4,39.05,39.17,38.735,38.765,1658
20110901|2011-08-04 14:30,4,38.74,38.9,38.5,38.625,1868
20110901|2011-08-04 15:00,4,38.615,38.785,38.59,38.645,485
20110901|2011-08-04 15:30,4,38.635,38.95,38.6,38.905,316
20110901|2011-08-04 16:00,4,38.905,38.945,38.86,38.9,124
20110901|2011-08-04 17:00,5,38.79,39.045,38.79,39.04,353
20110901|2011-08-04 17:30,5,39.02,39.025,38.865,38.95,158
20110901|2011-08-04 18:00,5,38.925,39.04,38.92,39.015,150
20110901|2011-08-04 18:30,5,39.035,39.16,38.92,38.985,332
20110901|2011-08-04 19:00,5,38.97,39.18,38.97,39.18,237
20110901|2011-08-04 19:30,5,39.18,39.21,38.98,39.025,501
20110901|2011-08-04 20:00,5,39.03,39.075,38.95,39.035,404
20110901|2011-08-04 20:30,5,39.03,39.4,39.025,39.34,496
20110901|2011-08-04 21:00,5,39.33,39.35,39.26,39.285,238
20110901|2011-08-04 21:30,5,39.29,39.36,39.23,39.285,158
20110901|2011-08-04 22:00,5,39.29,39.385,39.285,39.325,221
20110901|2011-08-04 22:30,5,39.33,39.345,39.085,39.16,360
20110901|2011-08-04 23:00,5,39.175,39.2,39.06,39.075,154
20110901|2011-08-04 23:30,5,39.065,39.345,38.97,39.14,662
20110901|2011-08-05 00:00,5,39.175,39.235,39.13,39.185,199
20110901|2011-08-05 00:30,5,39.18,39.365,39.13,39.365,268
20110901|2011-08-05 01:00,5,39.37,39.48,39.275,39.275,982
20110901|2011-08-05 01:30,5,39.28,39.28,38.925,39.005,1090
20110901|2011-08-05 02:00,5,39.005,39.32,38.975,39.29,997
20110901|2011-08-05 02:30,5,39.28,39.39,39.21,39.26,1002
20110901|2011-08-05 03:00,5,39.265,39.6,39.255,39.56,776
20110901|2011-08-05 03:30,5,39.575,39.87,39.39,39.695,1395
20110901|2011-08-05 04:00,5,39.7,39.83,39.545,39.545,648
20110901|2011-08-05 04:30,5,39.54,39.58,39.27,39.37,965
20110901|2011-08-05 05:00,5,39.375,39.49,39.245,39.27,807
20110901|2011-08-05 05:30,5,39.275,39.4,39.23,39.325,750
20110901|2011-08-05 06:00,5,39.33,39.46,39.215,39.335,1327
20110901|2011-08-05 06:30,5,39.325,39.355,39.055,39.075,1441
20110901|2011-08-05 07:00,5,39.08,39.25,38.88,39.115,2180
20110901|2011-08-05 07:30,5,39.15,39.29,38.345,38.79,6124
20110901|2011-08-05 08:00,5,38.79,39.57,38.63,39.4,4017
20110901|2011-08-05 08:30,5,39.37,39.4,38.85,39.13,2667
20110901|2011-08-05 09:00,5,39.135,39.18,38.71,38.975,2017
20110901|2011-08-05 09:30,5,38.975,39.53,38.92,39.32,2355
20110901|2011-08-05 10:00,5,39.335,39.45,38.67,38.87,2184
20110901|2011-08-05 10:30,5,38.865,38.93,37.82,37.9,4544
20110901|2011-08-05 11:00,5,37.885,38.355,37.555,37.85,4458
20110901|2011-08-05 11:30,5,37.855,38.74,37.67,38.32,3430
20110901|2011-08-05 12:00,5,38.34,38.52,37.875,37.98,2181
20110901|2011-08-05 12:30,5,37.98,38.145,37.81,37.965,1678
20110901|2011-08-05 13:00,5,37.94,38.21,37.76,38.135,980
20110901|2011-08-05 13:30,5,38.13,38.215,38.04,38.155,667
20110901|2011-08-05 14:00,5,38.16,38.215,38.015,38.155,445
20110901|2011-08-05 14:30,5,38.145,38.39,38.13,38.335,618
20110901|2011-08-05 15:00,5,38.33,38.38,38.295,38.365,213
20110901|2011-08-05 15:30,5,38.365,38.43,38.365,38.37,59
20110901|2011-08-05 16:00,5,38.37,38.415,38.275,38.33,63
20110901|2011-08-07 17:00,8,38.825,39.23,38.32,38.74,1861
20110901|2011-08-07 17:30,8,38.77,39.1,38.645,38.94,694
20110901|2011-08-07 18:00,8,38.96,39,38.825,38.835,191
20110901|2011-08-07 18:30,8,38.84,39.275,38.84,39.225,330
20110901|2011-08-07 19:00,8,39.235,39.47,39.13,39.395,700
20110901|2011-08-07 19:30,8,39.395,39.54,39.195,39.54,535
20110901|2011-08-07 20:00,8,39.535,40.355,39.535,40.25,1596
20110901|2011-08-07 20:30,8,40.255,40.4,40.13,40.2,674
20110901|2011-08-07 21:00,8,40.19,40.27,39.965,40.25,613
20110901|2011-08-07 21:30,8,40.25,40.27,40.1,40.12,244
20110901|2011-08-07 22:00,8,40.145,40.215,40.12,40.185,225
20110901|2011-08-07 22:30,8,40.18,40.33,40.175,40.245,341
20110901|2011-08-07 23:00,8,40.235,40.27,40.04,40.09,310
20110901|2011-08-07 23:30,8,40.07,40.125,39.61,39.805,1106
20110901|2011-08-08 00:00,8,39.825,40.045,39.81,39.99,332
20110901|2011-08-08 00:30,8,39.995,40.33,39.985,40.14,1017
20110901|2011-08-08 01:00,8,40.14,40.15,39.88,39.99,631
20110901|2011-08-08 01:30,8,39.965,40.1,39.79,39.92,582
20110901|2011-08-08 02:00,8,39.94,40.075,39.65,39.85,1264
20110901|2011-08-08 02:30,8,39.835,39.965,39.68,39.88,671
20110901|2011-08-08 03:00,8,39.89,39.935,39.655,39.74,596
20110901|2011-08-08 03:30,8,39.74,39.905,39.72,39.875,421
20110901|2011-08-08 04:00,8,39.875,40.05,39.845,39.91,659
20110901|2011-08-08 04:30,8,39.91,39.91,39.76,39.78,342
20110901|2011-08-08 05:00,8,39.805,39.87,39.67,39.735,354
20110901|2011-08-08 05:30,8,39.745,39.885,39.73,39.77,327
20110901|2011-08-08 06:00,8,39.8,39.915,39.77,39.88,692
20110901|2011-08-08 06:30,8,39.88,39.92,39.6,39.625,1022
20110901|2011-08-08 07:00,8,39.63,39.935,39.49,39.505,2330
20110901|2011-08-08 07:30,8,39.52,39.69,39.355,39.505,1991
20110901|2011-08-08 08:00,8,39.5,39.54,39.205,39.44,1740
20110901|2011-08-08 08:30,8,39.46,39.505,39.04,39.12,2229
20110901|2011-08-08 09:00,8,39.13,39.61,39.035,39.48,1968
20110901|2011-08-08 09:30,8,39.485,39.53,38.515,38.555,3219
20110901|2011-08-08 10:00,8,38.56,39.41,38.535,39.365,2387
20110901|2011-08-08 10:30,8,39.41,39.59,39.105,39.19,2312
20110901|2011-08-08 11:00,8,39.185,39.63,39.185,39.405,1674
20110901|2011-08-08 11:30,8,39.405,39.54,39.27,39.41,1612
20110901|2011-08-08 12:00,8,39.415,39.425,39.28,39.365,1450
20110901|2011-08-08 12:30,8,39.365,39.505,39.015,39.29,1518
20110901|2011-08-08 13:00,8,39.3,39.505,38.8,38.85,1538
20110901|2011-08-08 13:30,8,38.845,39.08,38.715,38.8,1136
20110901|2011-08-08 14:00,8,38.83,39.14,38.82,39.025,778
20110901|2011-08-08 14:30,8,39.055,39.2,38.89,38.955,590
20110901|2011-08-08 15:00,8,38.99,39.115,38.94,39.06,302
20110901|2011-08-08 15:30,8,39.06,39.135,39.03,39.03,130
20110901|2011-08-08 16:00,8,39.035,39.07,39.01,39.05,52
20110901|2011-08-08 17:00,9,39.06,39.46,39.05,39.315,370
20110901|2011-08-08 17:30,9,39.305,39.435,39.22,39.335,178
20110901|2011-08-08 18:00,9,39.32,39.385,39.13,39.195,151
20110901|2011-08-08 18:30,9,39.195,39.37,39.175,39.25,111
20110901|2011-08-08 19:00,9,39.245,39.38,39.225,39.26,155
20110901|2011-08-08 19:30,9,39.265,39.355,39.18,39.195,201
20110901|2011-08-08 20:00,9,39.175,39.205,38.72,38.77,812
20110901|2011-08-08 20:30,9,38.775,38.995,38.715,38.83,760
20110901|2011-08-08 21:00,9,38.795,38.955,38.77,38.885,266
20110901|2011-08-08 21:30,9,38.895,39,38.835,38.895,264
20110901|2011-08-08 22:00,9,38.92,39.2,38.92,39.145,250
20110901|2011-08-08 22:30,9,39.15,39.365,39.07,39.26,421
20110901|2011-08-08 23:00,9,39.255,39.655,39,39.005,676
20110901|2011-08-08 23:30,9,39,39.24,38.73,38.87,890
20110901|2011-08-09 00:00,9,38.86,38.985,38.735,38.935,620
20110901|2011-08-09 00:30,9,38.93,38.965,38.88,38.915,177
20110901|2011-08-09 01:00,9,38.905,39.095,38.835,38.87,673
20110901|2011-08-09 01:30,9,38.865,38.92,38.76,38.805,625
20110901|2011-08-09 02:00,9,38.835,38.865,38.395,38.685,2329
20110901|2011-08-09 02:30,9,38.685,38.86,38.64,38.73,851
20110901|2011-08-09 03:00,9,38.725,38.78,38.35,38.58,1031
20110901|2011-08-09 03:30,9,38.56,38.56,37.92,38.07,2376
20110901|2011-08-09 04:00,9,38.075,38.445,37.92,38.08,2623
20110901|2011-08-09 04:30,9,38.08,38.24,37.99,38.115,775
20110901|2011-08-09 05:00,9,38.16,38.535,38.135,38.37,991
20110901|2011-08-09 05:30,9,38.37,38.64,38.37,38.575,576
20110901|2011-08-09 06:00,9,38.575,38.63,38.355,38.535,1417
20110901|2011-08-09 06:30,9,38.495,38.495,38.13,38.245,878
20110901|2011-08-09 07:00,9,38.25,38.335,37.83,37.89,3323
20110901|2011-08-09 07:30,9,37.885,38.3,37.765,37.92,2198
20110901|2011-08-09 08:00,9,37.945,38.105,37.845,38.04,1937
20110901|2011-08-09 08:30,9,38.02,38.105,37.62,37.7,2709
20110901|2011-08-09 09:00,9,37.675,37.975,37.66,37.72,1609
20110901|2011-08-09 09:30,9,37.715,37.975,37.515,37.715,2276
20110901|2011-08-09 10:00,9,37.72,37.9,37.62,37.7,1544
20110901|2011-08-09 10:30,9,37.69,38.475,37.685,38.21,3586
20110901|2011-08-09 11:00,9,38.19,38.21,37.87,38.015,1364
20110901|2011-08-09 11:30,9,38.015,38.045,37.785,37.98,1323
20110901|2011-08-09 12:00,9,37.995,38.02,37.825,37.87,1413
20110901|2011-08-09 12:30,9,37.855,37.985,37.775,37.845,708
20110901|2011-08-09 13:00,9,37.845,38.325,37.62,37.645,1562
20110901|2011-08-09 13:30,9,37.65,38.13,37.64,37.965,1104
20110901|2011-08-09 14:00,9,37.96,38.01,37.715,37.795,736
20110901|2011-08-09 14:30,9,37.775,37.895,37.025,37.305,2686
20110901|2011-08-09 15:00,9,37.335,37.68,37.235,37.67,728
20110901|2011-08-09 15:30,9,37.675,37.74,37.545,37.6,135
20110901|2011-08-09 16:00,9,37.6,37.72,37.575,37.72,57
20110901|2011-08-09 17:00,10,37.78,37.95,37.76,37.945,251
20110901|2011-08-09 17:30,10,37.925,38.235,37.915,38.175,369
20110901|2011-08-09 18:00,10,38.165,38.4,38.15,38.33,290
20110901|2011-08-09 18:30,10,38.385,38.505,38.335,38.5,201
20110901|2011-08-09 19:00,10,38.5,38.925,38.195,38.215,780
20110901|2011-08-09 19:30,10,38.26,38.55,38.16,38.51,337
20110901|2011-08-09 20:00,10,38.485,38.75,38.405,38.43,476
20110901|2011-08-09 20:30,10,38.45,38.465,38.16,38.19,343
20110901|2011-08-09 21:00,10,38.2,38.4,38.175,38.325,178
20110901|2011-08-09 21:30,10,38.31,38.415,38.31,38.415,66
20110901|2011-08-09 22:00,10,38.415,38.5,38.295,38.295,222
20110901|2011-08-09 22:30,10,38.3,38.395,38.295,38.33,51
20110901|2011-08-09 23:00,10,38.3,38.32,38.25,38.25,92
20110901|2011-08-09 23:30,10,38.25,38.27,38.03,38.075,320
20110901|2011-08-10 00:00,10,38.04,38.07,37.86,37.915,231
20110901|2011-08-10 00:30,10,37.915,38.005,37.85,37.865,374
20110901|2011-08-10 01:00,10,37.865,37.99,37.615,37.965,636
20110901|2011-08-10 01:30,10,37.955,38.135,37.95,38.035,453
20110901|2011-08-10 02:00,10,38.015,38.035,37.82,37.96,694
20110901|2011-08-10 02:30,10,37.96,38.225,37.925,38.22,592
20110901|2011-08-10 03:00,10,38.225,38.45,38.21,38.31,920
20110901|2011-08-10 03:30,10,38.335,38.38,38.165,38.255,349
20110901|2011-08-10 04:00,10,38.265,38.32,38.11,38.16,396
20110901|2011-08-10 04:30,10,38.175,38.26,38.155,38.255,276
20110901|2011-08-10 05:00,10,38.265,38.27,38.06,38.14,319
20110901|2011-08-10 05:30,10,38.135,38.345,38.13,38.27,227
20110901|2011-08-10 06:00,10,38.275,38.43,38.185,38.35,1048
20110901|2011-08-10 06:30,10,38.355,38.64,38.285,38.62,1048
20110901|2011-08-10 07:00,10,38.625,38.675,38.385,38.435,1530
20110901|2011-08-10 07:30,10,38.44,38.635,38.365,38.505,2390
20110901|2011-08-10 08:00,10,38.485,38.52,38.225,38.405,1878
20110901|2011-08-10 08:30,10,38.385,38.43,38.18,38.345,1365
20110901|2011-08-10 09:00,10,38.34,38.65,38.315,38.375,1689
20110901|2011-08-10 09:30,10,38.405,38.545,38.35,38.425,720
20110901|2011-08-10 10:00,10,38.425,38.56,38.405,38.515,1068
20110901|2011-08-10 10:30,10,38.53,39.37,38.51,39.045,5282
20110901|2011-08-10 11:00,10,39.06,39.145,38.71,39.035,2815
20110901|2011-08-10 11:30,10,39.025,39.15,38.735,38.97,1470
20110901|2011-08-10 12:00,10,38.985,39.58,38.975,39.35,3089
20110901|2011-08-10 12:30,10,39.37,39.505,39.215,39.285,1351
20110901|2011-08-10 13:00,10,39.26,39.325,38.95,39.095,1186
20110901|2011-08-10 13:30,10,39.09,39.325,39.03,39.315,533
20110901|2011-08-10 14:00,10,39.325,39.39,39.16,39.285,605
20110901|2011-08-10 14:30,10,39.295,39.56,39.275,39.465,886
20110901|2011-08-10 15:00,10,39.455,39.455,39.265,39.3,169
20110901|2011-08-10 15:30,10,39.285,39.3,39.255,39.295,63
20110901|2011-08-10 16:00,10,39.295,39.315,39.295,39.295,30
20110901|2011-08-10 17:00,11,39.285,39.86,39.23,39.76,858
20110901|2011-08-10 17:30,11,39.765,39.765,39.31,39.475,376
20110901|2011-08-10 18:00,11,39.425,39.465,39.165,39.425,219
20110901|2011-08-10 18:30,11,39.435,39.485,39.33,39.47,104
20110901|2011-08-10 19:00,11,39.48,39.53,39.315,39.42,160
20110901|2011-08-10 19:30,11,39.465,39.655,39.43,39.51,127
20110901|2011-08-10 20:00,11,39.535,39.65,39.275,39.335,282
20110901|2011-08-10 20:30,11,39.34,39.375,39.05,39.09,267
20110901|2011-08-10 21:00,11,39.055,39.16,38.955,39.04,424
20110901|2011-08-10 21:30,11,39.05,39.075,38.86,39.045,391
20110901|2011-08-10 22:00,11,39.05,39.12,38.95,39.085,228
20110901|2011-08-10 22:30,11,39.085,39.4,39.08,39.28,278
20110901|2011-08-10 23:00,11,39.305,39.31,39.085,39.09,142
20110901|2011-08-10 23:30,11,39.08,39.11,38.92,38.965,315
20110901|2011-08-11 00:00,11,38.97,39.07,38.91,38.96,235
20110901|2011-08-11 00:30,11,38.96,38.98,38.855,38.905,412
20110901|2011-08-11 01:00,11,38.905,39.03,38.76,39.025,542
20110901|2011-08-11 01:30,11,39.02,39.02,38.62,38.72,591
20110901|2011-08-11 02:00,11,38.7,38.915,38.66,38.89,684
20110901|2011-08-11 02:30,11,38.89,39.025,38.82,38.93,480
20110901|2011-08-11 03:00,11,38.93,39.1,38.905,39.045,407
20110901|2011-08-11 03:30,11,39.04,39.325,39.04,39.29,517
20110901|2011-08-11 04:00,11,39.285,39.34,39.055,39.105,482
20110901|2011-08-11 04:30,11,39.105,39.135,38.96,39,288
20110901|2011-08-11 05:00,11,38.975,39.065,38.93,39.02,214
20110901|2011-08-11 05:30,11,39.015,39.06,38.75,38.965,488
20110901|2011-08-11 06:00,11,38.955,39.37,38.945,39.27,1365
20110901|2011-08-11 06:30,11,39.28,39.44,38.925,39.015,1520
20110901|2011-08-11 07:00,11,39.015,39.13,38.83,39.025,1551
20110901|2011-08-11 07:30,11,39.03,39.19,38.86,38.915,1176
20110901|2011-08-11 08:00,11,38.91,39.025,38.405,38.58,2665
20110901|2011-08-11 08:30,11,38.575,38.58,38.06,38.345,3436
20110901|2011-08-11 09:00,11,38.36,38.43,38.115,38.25,1373
20110901|2011-08-11 09:30,11,38.225,38.5,37.96,38.5,1569
20110901|2011-08-11 10:00,11,38.475,38.54,38.235,38.31,969
20110901|2011-08-11 10:30,11,38.325,38.835,38.23,38.7,1180
20110901|2011-08-11 11:00,11,38.705,38.92,38.625,38.85,1762
20110901|2011-08-11 11:30,11,38.83,38.925,38.635,38.91,950
20110901|2011-08-11 12:00,11,38.9,39.04,38.48,38.555,1842
20110901|2011-08-11 12:30,11,38.57,38.59,38.33,38.415,1292
20110901|2011-08-11 13:00,11,38.405,38.745,38.26,38.605,796
20110901|2011-08-11 13:30,11,38.625,38.765,38.55,38.59,418
20110901|2011-08-11 14:00,11,38.67,38.88,38.6,38.805,385
20110901|2011-08-11 14:30,11,38.805,39.115,38.74,38.815,781
20110901|2011-08-11 15:00,11,38.81,38.83,38.63,38.7,264
20110901|2011-08-11 15:30,11,38.695,38.76,38.645,38.72,99
20110901|2011-08-11 16:00,11,38.715,38.735,38.645,38.645,40
20110901|2011-08-11 17:00,12,38.78,38.88,38.695,38.785,124
20110901|2011-08-11 17:30,12,38.8,38.8,38.725,38.795,67
20110901|2011-08-11 18:00,12,38.76,38.82,38.745,38.775,32
20110901|2011-08-11 18:30,12,38.755,38.755,38.665,38.73,48
20110901|2011-08-11 19:00,12,38.755,38.755,38.555,38.71,122
20110901|2011-08-11 19:30,12,38.725,38.88,38.71,38.86,94
20110901|2011-08-11 20:00,12,38.835,38.86,38.645,38.775,120
20110901|2011-08-11 20:30,12,38.755,38.825,38.74,38.795,67
20110901|2011-08-11 21:00,12,38.79,38.875,38.71,38.85,161
20110901|2011-08-11 21:30,12,38.85,38.925,38.81,38.86,84
20110901|2011-08-11 22:00,12,38.845,38.93,38.845,38.88,82
20110901|2011-08-11 22:30,12,38.865,38.875,38.81,38.83,76
20110901|2011-08-11 23:00,12,38.83,38.85,38.8,38.805,42
20110901|2011-08-11 23:30,12,38.805,38.81,38.7,38.765,245
20110901|2011-08-12 00:00,12,38.795,38.805,38.725,38.735,102
20110901|2011-08-12 00:30,12,38.76,38.825,38.73,38.78,213
20110901|2011-08-12 01:00,12,38.77,38.77,38.595,38.63,172
20110901|2011-08-12 01:30,12,38.605,38.665,38.42,38.56,550
20110901|2011-08-12 02:00,12,38.57,38.7,38.455,38.655,473
20110901|2011-08-12 02:30,12,38.655,38.695,38.54,38.635,304
20110901|2011-08-12 03:00,12,38.62,38.675,38.51,38.575,179
20110901|2011-08-12 03:30,12,38.59,38.73,38.555,38.665,195
20110901|2011-08-12 04:00,12,38.69,38.735,38.59,38.6,185
20110901|2011-08-12 04:30,12,38.59,38.6,38.365,38.485,512
20110901|2011-08-12 05:00,12,38.485,38.55,38.415,38.42,336
20110901|2011-08-12 05:30,12,38.41,38.615,38.37,38.43,422
20110901|2011-08-12 06:00,12,38.43,38.445,38.215,38.335,1091
20110901|2011-08-12 06:30,12,38.31,38.48,38.27,38.375,508
20110901|2011-08-12 07:00,12,38.37,38.715,38.33,38.7,1120
20110901|2011-08-12 07:30,12,38.695,38.705,38.42,38.47,1289
20110901|2011-08-12 08:00,12,38.43,38.56,38.375,38.465,711
20110901|2011-08-12 08:30,12,38.485,38.96,38.315,38.895,1870
20110901|2011-08-12 09:00,12,38.91,38.94,38.66,38.845,1217
20110901|2011-08-12 09:30,12,38.82,38.94,38.42,38.58,1407
20110901|2011-08-12 10:00,12,38.58,38.7,38.535,38.645,770
20110901|2011-08-12 10:30,12,38.655,38.91,38.595,38.865,770
20110901|2011-08-12 11:00,12,38.885,39.035,38.78,38.915,1308
20110901|2011-08-12 11:30,12,38.9,39.04,38.85,38.9,858
20110901|2011-08-12 12:00,12,38.91,39.15,38.855,39.085,1493
20110901|2011-08-12 12:30,12,39.1,39.235,38.975,39.145,865
20110901|2011-08-12 13:00,12,39.16,39.225,39.01,39.04,440
20110901|2011-08-12 13:30,12,39.06,39.14,39.005,39.095,225
20110901|2011-08-12 14:00,12,39.1,39.19,38.995,39.095,341
20110901|2011-08-12 14:30,12,39.07,39.185,39.045,39.145,294
20110901|2011-08-12 15:00,12,39.13,39.17,39.09,39.1,91
20110901|2011-08-12 15:30,12,39.1,39.135,39.02,39.125,93
20110901|2011-08-12 16:00,12,39.125,39.135,39.07,39.07,31
20110901|2011-08-14 17:00,15,39.075,39.275,38.995,39.235,209
20110901|2011-08-14 17:30,15,39.26,39.28,39.22,39.22,38
20110901|2011-08-14 18:00,15,39.22,39.22,38.9,38.98,190
20110901|2011-08-14 18:30,15,39,39.055,38.93,38.955,80
20110901|2011-08-14 19:00,15,38.97,38.97,38.69,38.815,271
20110901|2011-08-14 19:30,15,38.815,38.905,38.755,38.9,159
20110901|2011-08-14 20:00,15,38.9,38.96,38.86,38.945,171
20110901|2011-08-14 20:30,15,38.94,39.035,38.905,39,188
20110901|2011-08-14 21:00,15,39.01,39.01,38.925,38.94,97
20110901|2011-08-14 21:30,15,38.955,38.985,38.945,38.975,37
20110901|2011-08-14 22:00,15,38.975,39.03,38.96,38.99,41
20110901|2011-08-14 22:30,15,38.995,38.995,38.93,38.945,71
20110901|2011-08-14 23:00,15,38.975,39,38.96,38.995,18
20110901|2011-08-14 23:30,15,39,39.005,38.98,38.985,18
20110901|2011-08-15 00:00,15,39,39.05,38.94,38.945,101
20110901|2011-08-15 00:30,15,38.96,39.04,38.945,39,53
20110901|2011-08-15 01:00,15,39.03,39.035,38.92,38.955,134
20110901|2011-08-15 01:30,15,38.985,39.085,38.905,39,215
20110901|2011-08-15 02:00,15,38.995,39.065,38.87,38.97,163
20110901|2011-08-15 02:30,15,38.975,39.07,38.87,39.065,248
20110901|2011-08-15 03:00,15,39.05,39.25,39.04,39.205,450
20110901|2011-08-15 03:30,15,39.21,39.36,39.16,39.26,381
20110901|2011-08-15 04:00,15,39.265,39.295,39.13,39.17,286
20110901|2011-08-15 04:30,15,39.15,39.22,39.125,39.185,91
20110901|2011-08-15 05:00,15,39.2,39.22,38.945,39.07,391
20110901|2011-08-15 05:30,15,39.07,39.14,38.97,39.115,170
20110901|2011-08-15 06:00,15,39.14,39.195,38.915,38.985,582
20110901|2011-08-15 06:30,15,38.98,39.18,38.975,39.14,199
20110901|2011-08-15 07:00,15,39.155,39.375,39.04,39.32,856
20110901|2011-08-15 07:30,15,39.325,39.42,39.13,39.18,1358
20110901|2011-08-15 08:00,15,39.18,39.38,39.115,39.335,871
20110901|2011-08-15 08:30,15,39.34,39.495,39.235,39.445,1528
20110901|2011-08-15 09:00,15,39.475,39.575,39.375,39.425,1120
20110901|2011-08-15 09:30,15,39.435,39.53,39.405,39.48,571
20110901|2011-08-15 10:00,15,39.465,39.65,39.43,39.45,1476
20110901|2011-08-15 10:30,15,39.43,39.465,39.2,39.37,982
20110901|2011-08-15 11:00,15,39.38,39.49,39.25,39.45,977
20110901|2011-08-15 11:30,15,39.445,39.485,39.275,39.39,927
20110901|2011-08-15 12:00,15,39.355,39.435,39.26,39.385,1201
20110901|2011-08-15 12:30,15,39.395,39.57,39.385,39.545,570
20110901|2011-08-15 13:00,15,39.535,39.74,39.51,39.68,969
20110901|2011-08-15 13:30,15,39.67,39.72,39.55,39.69,419
20110901|2011-08-15 14:00,15,39.695,39.715,39.61,39.69,234
20110901|2011-08-15 14:30,15,39.71,39.82,39.645,39.695,530
20110901|2011-08-15 15:00,15,39.695,39.735,39.63,39.645,184
20110901|2011-08-15 15:30,15,39.675,39.99,39.675,39.88,652
20110901|2011-08-15 16:00,15,39.89,39.935,39.87,39.93,59
20110901|2011-08-15 17:00,16,39.945,39.945,39.72,39.86,273
20110901|2011-08-15 17:30,16,39.85,39.88,39.75,39.795,96
20110901|2011-08-15 18:00,16,39.78,39.78,39.65,39.75,84
20110901|2011-08-15 18:30,16,39.735,39.815,39.705,39.735,135
20110901|2011-08-15 19:00,16,39.76,39.77,39.55,39.555,357
20110901|2011-08-15 19:30,16,39.56,39.655,39.56,39.6,128
20110901|2011-08-15 20:00,16,39.605,39.62,39.56,39.57,95
20110901|2011-08-15 20:30,16,39.595,39.735,39.595,39.72,143
20110901|2011-08-15 21:00,16,39.725,39.74,39.715,39.73,42
20110901|2011-08-15 21:30,16,39.74,39.775,39.725,39.755,60
20110901|2011-08-15 22:00,16,39.775,39.815,39.765,39.8,37
20110901|2011-08-15 22:30,16,39.8,39.865,39.73,39.745,130
20110901|2011-08-15 23:00,16,39.765,39.785,39.715,39.735,57
20110901|2011-08-15 23:30,16,39.73,39.73,39.6,39.615,286
20110901|2011-08-16 00:00,16,39.615,39.72,39.615,39.715,99
20110901|2011-08-16 00:30,16,39.73,39.74,39.645,39.665,52
20110901|2011-08-16 01:00,16,39.67,39.725,39.61,39.675,157
20110901|2011-08-16 01:30,16,39.675,39.73,39.61,39.685,152
20110901|2011-08-16 02:00,16,39.69,39.86,39.675,39.74,536
20110901|2011-08-16 02:30,16,39.74,39.74,39.455,39.495,826
20110901|2011-08-16 03:00,16,39.48,39.565,39.41,39.485,604
20110901|2011-08-16 03:30,16,39.485,39.515,39.43,39.45,428
20110901|2011-08-16 04:00,16,39.45,39.495,39.33,39.34,520
20110901|2011-08-16 04:30,16,39.35,39.5,39.33,39.46,492
20110901|2011-08-16 05:00,16,39.46,39.47,39.37,39.46,347
20110901|2011-08-16 05:30,16,39.46,39.5,39.35,39.415,423
20110901|2011-08-16 06:00,16,39.405,39.405,39.29,39.345,666
20110901|2011-08-16 06:30,16,39.355,39.575,39.31,39.56,858
20110901|2011-08-16 07:00,16,39.55,39.65,39.44,39.53,805
20110901|2011-08-16 07:30,16,39.54,39.765,39.515,39.715,983
20110901|2011-08-16 08:00,16,39.72,39.775,39.41,39.595,1343
20110901|2011-08-16 08:30,16,39.605,39.71,39.54,39.63,967
20110901|2011-08-16 09:00,16,39.65,40.175,39.63,40.05,4136
20110901|2011-08-16 09:30,16,40.07,40.09,39.89,39.9,1504
20110901|2011-08-16 10:00,16,39.895,39.945,39.725,39.945,1616
20110901|2011-08-16 10:30,16,39.95,40.01,39.815,39.885,753
20110901|2011-08-16 11:00,16,39.91,40.095,39.885,40.05,1107
20110901|2011-08-16 11:30,16,40.03,40.1,39.88,39.925,979
20110901|2011-08-16 12:00,16,39.915,39.945,39.77,39.86,1147
20110901|2011-08-16 12:30,16,39.87,39.88,39.64,39.79,746
20110901|2011-08-16 13:00,16,39.795,39.84,39.725,39.8,348
20110901|2011-08-16 13:30,16,39.805,39.9,39.775,39.89,196
20110901|2011-08-16 14:00,16,39.885,40.1,39.88,40.09,595
20110901|2011-08-16 14:30,16,40.085,40.125,40.02,40.07,375
20110901|2011-08-16 15:00,16,40.07,40.07,40.01,40.05,47
20110901|2011-08-16 15:30,16,40.035,40.055,39.885,39.905,129
20110901|2011-08-16 16:00,16,39.895,39.94,39.87,39.915,85
20110901|2011-08-16 17:00,17,39.915,40.07,39.905,40.07,68
20110901|2011-08-16 17:30,17,40.08,40.095,39.915,39.98,171
20110901|2011-08-16 18:00,17,39.97,39.975,39.88,39.9,75
20110901|2011-08-16 18:30,17,39.905,39.97,39.905,39.95,44
20110901|2011-08-16 19:00,17,39.955,39.975,39.83,39.87,154
20110901|2011-08-16 19:30,17,39.845,39.885,39.785,39.885,52
20110901|2011-08-16 20:00,17,39.885,39.91,39.81,39.84,121
20110901|2011-08-16 20:30,17,39.845,39.95,39.825,39.91,60
20110901|2011-08-16 21:00,17,39.9,40.005,39.87,39.98,158
20110901|2011-08-16 21:30,17,39.99,40.02,39.96,39.98,112
20110901|2011-08-16 22:00,17,39.965,39.97,39.93,39.935,41
20110901|2011-08-16 22:30,17,39.94,39.94,39.87,39.885,54
20110901|2011-08-16 23:00,17,39.905,40.015,39.89,39.995,72
20110901|2011-08-16 23:30,17,39.98,40.02,39.885,40,242
20110901|2011-08-17 00:00,17,40.005,40.065,39.99,40.02,211
20110901|2011-08-17 00:30,17,40.015,40.125,40.01,40.04,208
20110901|2011-08-17 01:00,17,40.04,40.135,40.04,40.075,452
20110901|2011-08-17 01:30,17,40.075,40.14,39.92,39.935,487
20110901|2011-08-17 02:00,17,39.945,39.99,39.86,39.89,1040
20110901|2011-08-17 02:30,17,39.885,39.97,39.87,39.935,558
20110901|2011-08-17 03:00,17,39.94,40.015,39.94,39.99,534
20110901|2011-08-17 03:30,17,39.98,40,39.81,39.97,774
20110901|2011-08-17 04:00,17,39.965,40.21,39.895,40.17,619
20110901|2011-08-17 04:30,17,40.15,40.15,39.99,40.02,270
20110901|2011-08-17 05:00,17,40.03,40.055,39.915,39.955,304
20110901|2011-08-17 05:30,17,39.955,39.995,39.845,39.995,501
20110901|2011-08-17 06:00,17,39.985,40.04,39.98,40.015,471
20110901|2011-08-17 06:30,17,40.01,40.045,39.91,40,340
20110901|2011-08-17 07:00,17,39.99,40.38,39.965,40.215,2392
20110901|2011-08-17 07:30,17,40.215,40.215,40.02,40.07,1174
20110901|2011-08-17 08:00,17,40.065,40.23,40.045,40.23,837
20110901|2011-08-17 08:30,17,40.23,40.515,40.175,40.38,2947
20110901|2011-08-17 09:00,17,40.38,40.465,40.29,40.465,1684
20110901|2011-08-17 09:30,17,40.465,40.61,40.195,40.205,2351
20110901|2011-08-17 10:00,17,40.2,40.36,39.85,40.005,2693
20110901|2011-08-17 10:30,17,40.02,40.18,39.87,39.9,1370
20110901|2011-08-17 11:00,17,39.9,40.035,39.9,39.965,786
20110901|2011-08-17 11:30,17,39.975,40.21,39.95,40.125,734
20110901|2011-08-17 12:00,17,40.125,40.375,40.105,40.325,1277
20110901|2011-08-17 12:30,17,40.305,40.36,40.255,40.315,368
20110901|2011-08-17 13:00,17,40.315,40.35,40.27,40.31,296
20110901|2011-08-17 13:30,17,40.29,40.425,40.29,40.36,365
20110901|2011-08-17 14:00,17,40.38,40.45,40.325,40.36,324
20110901|2011-08-17 14:30,17,40.36,40.405,40.325,40.38,252
20110901|2011-08-17 15:00,17,40.38,40.435,40.35,40.42,254
20110901|2011-08-17 15:30,17,40.42,40.445,40.325,40.37,105
20110901|2011-08-17 16:00,17,40.39,40.39,40.245,40.25,79
20110901|2011-08-17 17:00,18,40.285,40.355,40.26,40.3,91
20110901|2011-08-17 17:30,18,40.29,40.32,40.255,40.32,25
20110901|2011-08-17 18:00,18,40.32,40.32,40.25,40.28,80
20110901|2011-08-17 18:30,18,40.29,40.31,40.21,40.215,77
20110901|2011-08-17 19:00,18,40.225,40.245,40.08,40.15,139
20110901|2011-08-17 19:30,18,40.155,40.2,40.13,40.195,89
20110901|2011-08-17 20:00,18,40.195,40.27,40.17,40.25,186
20110901|2011-08-17 20:30,18,40.255,40.305,40.245,40.285,107
20110901|2011-08-17 21:00,18,40.285,40.315,40.145,40.15,119
20110901|2011-08-17 21:30,18,40.155,40.27,40.145,40.25,101
20110901|2011-08-17 22:00,18,40.26,40.33,40.24,40.31,96
20110901|2011-08-17 22:30,18,40.315,40.32,40.28,40.29,52
20110901|2011-08-17 23:00,18,40.3,40.3,40.195,40.2,68
20110901|2011-08-17 23:30,18,40.2,40.245,40.16,40.22,158
20110901|2011-08-18 00:00,18,40.225,40.325,40.225,40.325,105
20110901|2011-08-18 00:30,18,40.33,40.375,40.325,40.335,127
20110901|2011-08-18 01:00,18,40.33,40.365,40.285,40.29,215
20110901|2011-08-18 01:30,18,40.285,40.46,40.27,40.37,492
20110901|2011-08-18 02:00,18,40.38,40.41,40.08,40.245,1596
20110901|2011-08-18 02:30,18,40.245,40.515,40.15,40.45,1054
20110901|2011-08-18 03:00,18,40.445,40.45,40.305,40.305,330
20110901|2011-08-18 03:30,18,40.31,40.35,40.27,40.28,169
20110901|2011-08-18 04:00,18,40.28,40.34,40.24,40.305,246
20110901|2011-08-18 04:30,18,40.3,40.32,40.265,40.285,165
20110901|2011-08-18 05:00,18,40.275,40.38,40.135,40.305,753
20110901|2011-08-18 05:30,18,40.315,40.5,40.31,40.35,686
20110901|2011-08-18 06:00,18,40.35,40.38,40.31,40.35,502
20110901|2011-08-18 06:30,18,40.355,40.59,40.325,40.465,928
20110901|2011-08-18 07:00,18,40.465,40.545,40.325,40.52,968
20110901|2011-08-18 07:30,18,40.525,40.76,40.455,40.695,3496
20110901|2011-08-18 08:00,18,40.685,40.885,40.615,40.81,1752
20110901|2011-08-18 08:30,18,40.815,40.95,40.43,40.69,2370
20110901|2011-08-18 09:00,18,40.69,40.81,40.46,40.57,1534
20110901|2011-08-18 09:30,18,40.585,40.685,40.375,40.535,1409
20110901|2011-08-18 10:00,18,40.505,40.685,40.505,40.635,885
20110901|2011-08-18 10:30,18,40.635,40.645,40.465,40.495,840
20110901|2011-08-18 11:00,18,40.5,40.6,40.48,40.585,695
20110901|2011-08-18 11:30,18,40.575,40.705,40.575,40.695,795
20110901|2011-08-18 12:00,18,40.695,40.71,40.5,40.665,958
20110901|2011-08-18 12:30,18,40.675,40.775,40.675,40.705,576
20110901|2011-08-18 13:00,18,40.705,40.76,40.635,40.66,217
20110901|2011-08-18 13:30,18,40.665,40.84,40.64,40.7,476
20110901|2011-08-18 14:00,18,40.69,40.81,40.665,40.76,431
20110901|2011-08-18 14:30,18,40.78,40.785,40.605,40.74,383
20110901|2011-08-18 15:00,18,40.74,40.76,40.685,40.72,160
20110901|2011-08-18 15:30,18,40.71,40.725,40.625,40.625,59
20110901|2011-08-18 16:00,18,40.63,40.68,40.615,40.66,42
20110901|2011-08-18 17:00,19,40.64,40.685,40.59,40.615,132
20110901|2011-08-18 17:30,19,40.615,40.68,40.61,40.68,45
20110901|2011-08-18 18:00,19,40.65,40.65,40.61,40.63,20
20110901|2011-08-18 18:30,19,40.63,40.65,40.56,40.565,86
20110901|2011-08-18 19:00,19,40.57,40.85,40.57,40.76,379
20110901|2011-08-18 19:30,19,40.75,40.79,40.72,40.775,111
20110901|2011-08-18 20:00,19,40.775,40.79,40.69,40.705,196
20110901|2011-08-18 20:30,19,40.705,40.73,40.68,40.71,63
20110901|2011-08-18 21:00,19,40.69,40.74,40.685,40.73,110
20110901|2011-08-18 21:30,19,40.72,40.84,40.72,40.84,134
20110901|2011-08-18 22:00,19,40.84,40.875,40.79,40.81,282
20110901|2011-08-18 22:30,19,40.81,40.825,40.72,40.77,153
20110901|2011-08-18 23:00,19,40.78,40.85,40.78,40.825,75
20110901|2011-08-18 23:30,19,40.83,40.93,40.82,40.92,397
20110901|2011-08-19 00:00,19,40.925,40.925,40.855,40.88,145
20110901|2011-08-19 00:30,19,40.9,41.035,40.9,40.98,481
20110901|2011-08-19 01:00,19,40.98,41.12,40.955,41.075,691
20110901|2011-08-19 01:30,19,41.07,41.225,41.02,41.115,895
20110901|2011-08-19 02:00,19,41.115,41.23,41.05,41.19,555
20110901|2011-08-19 02:30,19,41.195,41.375,41.13,41.31,1247
20110901|2011-08-19 03:00,19,41.34,41.455,41.225,41.28,1517
20110901|2011-08-19 03:30,19,41.275,41.32,41.235,41.28,475
20110901|2011-08-19 04:00,19,41.26,41.45,41.22,41.43,628
20110901|2011-08-19 04:30,19,41.425,41.435,41.315,41.375,437
20110901|2011-08-19 05:00,19,41.375,41.575,41.355,41.44,868
20110901|2011-08-19 05:30,19,41.45,42.05,41.41,41.895,2239
20110901|2011-08-19 06:00,19,41.89,42.64,41.67,41.865,5697
20110901|2011-08-19 06:30,19,41.865,42.415,41.765,42.125,3264
20110901|2011-08-19 07:00,19,42.12,42.17,41.655,41.72,2872
20110901|2011-08-19 07:30,19,41.71,42.235,41.71,42.1,2184
20110901|2011-08-19 08:00,19,42.1,42.58,42.065,42.375,2751
20110901|2011-08-19 08:30,19,42.37,42.375,41.96,42.08,2117
20110901|2011-08-19 09:00,19,42.09,42.11,41.455,41.555,2580
20110901|2011-08-19 09:30,19,41.56,41.975,41.53,41.925,1607
20110901|2011-08-19 10:00,19,41.925,42.115,41.85,42.085,1273
20110901|2011-08-19 10:30,19,42.09,42.09,41.925,42.055,829
20110901|2011-08-19 11:00,19,42.06,42.23,41.97,42.19,1320
20110901|2011-08-19 11:30,19,42.215,42.37,42.145,42.35,1967
20110901|2011-08-19 12:00,19,42.34,42.47,42.31,42.33,1739
20110901|2011-08-19 12:30,19,42.32,42.51,42.29,42.47,996
20110901|2011-08-19 13:00,19,42.47,42.49,42.38,42.435,598
20110901|2011-08-19 13:30,19,42.455,42.47,42.355,42.46,411
20110901|2011-08-19 14:00,19,42.46,42.6,42.4,42.54,856
20110901|2011-08-19 14:30,19,42.54,42.86,42.535,42.79,1323
20110901|2011-08-19 15:00,19,42.8,42.87,42.77,42.85,220
20110901|2011-08-19 15:30,19,42.86,42.96,42.86,42.92,131
20110901|2011-08-19 16:00,19,42.945,42.97,42.925,42.93,90
20110901|2011-08-21 17:00,22,43.575,43.675,43.235,43.62,1541
20110901|2011-08-21 17:30,22,43.605,43.98,43.58,43.9,755
20110901|2011-08-21 18:00,22,43.905,43.91,43.585,43.635,541
20110901|2011-08-21 18:30,22,43.635,43.75,43.525,43.68,234
20110901|2011-08-21 19:00,22,43.68,43.75,43.57,43.665,289
20110901|2011-08-21 19:30,22,43.65,43.675,43.51,43.675,300
20110901|2011-08-21 20:00,22,43.64,43.675,43.37,43.45,579
20110901|2011-08-21 20:30,22,43.47,43.51,43.27,43.37,410
20110901|2011-08-21 21:00,22,43.385,43.555,43.34,43.405,168
20110901|2011-08-21 21:30,22,43.405,43.415,43.275,43.285,203
20110901|2011-08-21 22:00,22,43.295,43.54,43.295,43.54,132
20110901|2011-08-21 22:30,22,43.52,43.57,43.41,43.505,157
20110901|2011-08-21 23:00,22,43.495,43.545,43.325,43.515,192
20110901|2011-08-21 23:30,22,43.53,43.705,43.415,43.65,514
20110901|2011-08-22 00:00,22,43.665,43.87,43.63,43.83,517
20110901|2011-08-22 00:30,22,43.835,43.86,43.5,43.81,657
20110901|2011-08-22 01:00,22,43.805,43.905,43.655,43.86,534
20110901|2011-08-22 01:30,22,43.87,43.975,43.815,43.875,820
20110901|2011-08-22 02:00,22,43.86,43.88,43.67,43.77,870
20110901|2011-08-22 02:30,22,43.775,43.835,43.58,43.76,1068
20110901|2011-08-22 03:00,22,43.78,43.8,43.685,43.73,364
20110901|2011-08-22 03:30,22,43.725,43.88,43.685,43.86,472
20110901|2011-08-22 04:00,22,43.855,44.09,43.685,43.765,1529
20110901|2011-08-22 04:30,22,43.765,43.9,43.645,43.84,597
20110901|2011-08-22 05:00,22,43.815,43.895,43.76,43.83,309
20110901|2011-08-22 05:30,22,43.83,43.885,43.28,43.47,1448
20110901|2011-08-22 06:00,22,43.48,43.695,43.41,43.505,1508
20110901|2011-08-22 06:30,22,43.51,43.57,43.31,43.31,877
20110901|2011-08-22 07:00,22,43.31,43.42,42.89,42.99,4047
20110901|2011-08-22 07:30,22,42.99,43,42.475,42.925,3081
20110901|2011-08-22 08:00,22,42.925,43.295,42.8,43.245,2258
20110901|2011-08-22 08:30,22,43.25,43.41,43.035,43.37,2039
20110901|2011-08-22 09:00,22,43.36,43.635,43.295,43.385,2046
20110901|2011-08-22 09:30,22,43.385,43.93,43.28,43.695,3071
20110901|2011-08-22 10:00,22,43.725,43.875,43.66,43.81,1411
20110901|2011-08-22 10:30,22,43.835,43.91,43.59,43.8,1595
20110901|2011-08-22 11:00,22,43.785,43.87,43.465,43.625,1729
20110901|2011-08-22 11:30,22,43.62,43.63,43.08,43.38,2504
20110901|2011-08-22 12:00,22,43.375,43.445,43.175,43.4,1645
20110901|2011-08-22 12:30,22,43.4,43.65,43.37,43.62,1053
20110901|2011-08-22 13:00,22,43.62,43.66,43.51,43.52,555
20110901|2011-08-22 13:30,22,43.525,43.55,43.43,43.49,378
20110901|2011-08-22 14:00,22,43.495,43.795,43.485,43.735,715
20110901|2011-08-22 14:30,22,43.74,43.86,43.7,43.74,588
20110901|2011-08-22 15:00,22,43.76,43.84,43.76,43.795,108
20110901|2011-08-22 15:30,22,43.79,43.84,43.76,43.76,62
20110901|2011-08-22 16:00,22,43.77,43.785,43.74,43.74,65
20110901|2011-08-22 17:00,23,43.765,44.03,43.76,43.91,541
20110901|2011-08-22 17:30,23,43.895,44.275,43.85,44.09,668
20110901|2011-08-22 18:00,23,44.085,44.14,43.88,43.9,443
20110901|2011-08-22 18:30,23,43.895,44.025,43.86,43.89,258
20110901|2011-08-22 19:00,23,43.895,43.965,43.72,43.935,349
20110901|2011-08-22 19:30,23,43.91,43.965,43.87,43.87,147
20110901|2011-08-22 20:00,23,43.86,43.86,43.225,43.495,1067
20110901|2011-08-22 20:30,23,43.495,43.58,43.43,43.485,351
20110901|2011-08-22 21:00,23,43.515,43.545,43.44,43.5,276
20110901|2011-08-22 21:30,23,43.5,43.5,43.165,43.3,460
20110901|2011-08-22 22:00,23,43.285,43.46,43.26,43.41,268
20110901|2011-08-22 22:30,23,43.405,43.68,43.4,43.675,149
20110901|2011-08-22 23:00,23,43.665,43.67,43.48,43.525,198
20110901|2011-08-22 23:30,23,43.52,43.8,43.52,43.765,397
20110901|2011-08-23 00:00,23,43.77,43.84,43.72,43.735,276
20110901|2011-08-23 00:30,23,43.73,43.775,43.65,43.735,303
20110901|2011-08-23 01:00,23,43.74,43.765,43.4,43.535,762
20110901|2011-08-23 01:30,23,43.515,43.57,43.24,43.325,834
20110901|2011-08-23 02:00,23,43.33,43.335,42.76,43.055,3214
20110901|2011-08-23 02:30,23,43.06,43.19,42.935,43.055,1007
20110901|2011-08-23 03:00,23,43.075,43.28,43.045,43.26,573
20110901|2011-08-23 03:30,23,43.27,43.27,42.98,43.13,492
20110901|2011-08-23 04:00,23,43.11,43.52,43.11,43.405,716
20110901|2011-08-23 04:30,23,43.405,43.45,43.19,43.195,367
20110901|2011-08-23 05:00,23,43.21,43.27,43,43.23,548
20110901|2011-08-23 05:30,23,43.22,43.24,43.035,43.19,450
20110901|2011-08-23 06:00,23,43.165,43.165,42.795,42.855,1516
20110901|2011-08-23 06:30,23,42.84,42.935,42.575,42.865,1714
20110901|2011-08-23 07:00,23,42.875,43.15,42.85,43.08,1282
20110901|2011-08-23 07:30,23,43.085,43.09,42.78,43.035,1872
20110901|2011-08-23 08:00,23,43.005,43.075,42.78,42.99,1958
20110901|2011-08-23 08:30,23,42.98,43.115,42.605,43.075,2908
20110901|2011-08-23 09:00,23,43.07,43.43,43.035,43.25,2289
20110901|2011-08-23 09:30,23,43.24,43.33,43.07,43.3,1576
20110901|2011-08-23 10:00,23,43.295,43.43,43.205,43.295,1531
20110901|2011-08-23 10:30,23,43.29,43.33,42.63,42.72,3280
20110901|2011-08-23 11:00,23,42.69,42.9,42.26,42.285,4195
20110901|2011-08-23 11:30,23,42.265,42.375,42.04,42.23,4793
20110901|2011-08-23 12:00,23,42.24,42.515,42.145,42.28,3275
20110901|2011-08-23 12:30,23,42.285,42.46,42.195,42.385,1509
20110901|2011-08-23 13:00,23,42.38,42.485,41.56,41.765,2042
20110901|2011-08-23 13:30,23,41.81,41.9,41.56,41.73,2946
20110901|2011-08-23 14:00,23,41.74,41.8,41.5,41.675,1748
20110901|2011-08-23 14:30,23,41.66,41.83,41.525,41.745,1018
20110901|2011-08-23 15:00,23,41.735,41.98,41.73,41.98,399
20110901|2011-08-23 15:30,23,41.975,42,41.83,41.925,214
20110901|2011-08-23 16:00,23,41.92,41.96,41.88,41.895,30
20110901|2011-08-23 17:00,24,41.95,42.205,41.94,42.145,346
20110901|2011-08-23 17:30,24,42.115,42.17,42.085,42.115,66
20110901|2011-08-23 18:00,24,42.095,42.295,42.095,42.135,162
20110901|2011-08-23 18:30,24,42.16,42.23,42.08,42.215,134
20110901|2011-08-23 19:00,24,42.205,42.285,42.14,42.155,245
20110901|2011-08-23 19:30,24,42.16,42.29,42.16,42.29,194
20110901|2011-08-23 20:00,24,42.27,42.35,42.255,42.295,184
20110901|2011-08-23 20:30,24,42.285,42.485,42.285,42.32,344
20110901|2011-08-23 21:00,24,42.32,42.42,42.285,42.42,110
20110901|2011-08-23 21:30,24,42.415,42.43,42.29,42.3,202
20110901|2011-08-23 22:00,24,42.3,42.32,42.195,42.21,254
20110901|2011-08-23 22:30,24,42.205,42.255,41.985,41.995,261
20110901|2011-08-23 23:00,24,42.005,42.165,42,42.135,78
20110901|2011-08-23 23:30,24,42.115,42.175,41.89,42.01,365
20110901|2011-08-24 00:00,24,41.99,42.01,41.84,41.905,355
20110901|2011-08-24 00:30,24,41.885,41.985,41.815,41.86,195
20110901|2011-08-24 01:00,24,41.855,41.915,41.77,41.87,531
20110901|2011-08-24 01:30,24,41.855,41.925,41.805,41.905,284
20110901|2011-08-24 02:00,24,41.9,42.01,41.8,42.01,698
20110901|2011-08-24 02:30,24,42.01,42.175,41.98,42.105,738
20110901|2011-08-24 03:00,24,42.1,42.19,41.99,42.03,440
20110901|2011-08-24 03:30,24,42.04,42.115,41.98,42.085,339
20110901|2011-08-24 04:00,24,42.08,42.2,42.03,42.03,588
20110901|2011-08-24 04:30,24,42.06,42.07,42.01,42.05,604
20110901|2011-08-24 05:00,24,42.05,42.09,42,42.06,666
20110901|2011-08-24 05:30,24,42.06,42.245,41.99,42.19,666
20110901|2011-08-24 06:00,24,42.185,42.215,41.87,41.9,883
20110901|2011-08-24 06:30,24,41.89,41.985,41.825,41.98,623
20110901|2011-08-24 07:00,24,41.955,42.015,41.845,41.955,900
20110901|2011-08-24 07:30,24,41.965,41.985,41.02,41.435,5152
20110901|2011-08-24 08:00,24,41.43,41.515,41.145,41.18,2374
20110901|2011-08-24 08:30,24,41.205,41.44,40.885,41.06,3941
20110901|2011-08-24 09:00,24,41.07,41.125,39.91,40.495,7963
20110901|2011-08-24 09:30,24,40.5,40.775,40.365,40.73,2500
20110901|2011-08-24 10:00,24,40.74,40.755,40.315,40.34,1830
20110901|2011-08-24 10:30,24,40.33,40.635,40.32,40.485,1651
20110901|2011-08-24 11:00,24,40.475,40.645,40.385,40.405,1292
20110901|2011-08-24 11:30,24,40.405,40.46,39.86,39.955,2965
20110901|2011-08-24 12:00,24,39.96,40.06,39.09,39.305,7304
20110901|2011-08-24 12:30,24,39.32,39.535,39.22,39.39,2279
20110901|2011-08-24 13:00,24,39.375,39.525,39.265,39.445,1349
20110901|2011-08-24 13:30,24,39.445,39.71,39.43,39.635,1031
20110901|2011-08-24 14:00,24,39.575,39.61,39.235,39.25,664
20110901|2011-08-24 14:30,24,39.245,39.915,39.205,39.89,1063
20110901|2011-08-24 15:00,24,39.89,39.91,39.74,39.77,380
20110901|2011-08-24 15:30,24,39.755,39.82,39.58,39.74,251
20110901|2011-08-24 16:00,24,39.735,39.77,39.68,39.71,71
20110901|2011-08-24 17:00,25,39.68,39.73,39.425,39.54,236
20110901|2011-08-24 17:30,25,39.49,39.84,39.485,39.805,214
20110901|2011-08-24 18:00,25,39.815,39.815,39.685,39.74,128
20110901|2011-08-24 18:30,25,39.72,39.72,39.6,39.695,138
20110901|2011-08-24 19:00,25,39.7,39.925,39.685,39.86,267
20110901|2011-08-24 19:30,25,39.86,39.9,39.81,39.82,95
20110901|2011-08-24 20:00,25,39.84,40.45,39.79,40.3,955
20110901|2011-08-24 20:30,25,40.305,40.35,40.125,40.13,369
20110901|2011-08-24 21:00,25,40.14,40.155,39.9,40.01,259
20110901|2011-08-24 21:30,25,39.995,40.07,39.835,39.885,130
20110901|2011-08-24 22:00,25,39.87,40.03,39.83,39.935,211
20110901|2011-08-24 22:30,25,39.935,39.98,39.84,39.925,191
20110901|2011-08-24 23:00,25,39.925,40,39.82,39.995,239
20110901|2011-08-24 23:30,25,40.005,40.015,39.54,39.615,857
20110901|2011-08-25 00:00,25,39.6,39.6,39.28,39.555,629
20110901|2011-08-25 00:30,25,39.57,39.74,39.515,39.69,482
20110901|2011-08-25 01:00,25,39.68,40.01,39.58,39.95,694
20110901|2011-08-25 01:30,25,39.95,39.97,39.805,39.805,397
20110901|2011-08-25 02:00,25,39.825,39.97,39.825,39.925,435
20110901|2011-08-25 02:30,25,39.93,39.97,39.715,39.74,525
20110901|2011-08-25 03:00,25,39.75,39.9,39.51,39.595,595
20110901|2011-08-25 03:30,25,39.59,39.665,39.375,39.425,781
20110901|2011-08-25 04:00,25,39.425,39.445,38.76,39.295,3271
20110901|2011-08-25 04:30,25,39.325,39.45,39.185,39.215,995
20110901|2011-08-25 05:00,25,39.21,39.28,38.965,39,1133
20110901|2011-08-25 05:30,25,39.03,39.31,38.925,39.185,950
20110901|2011-08-25 06:00,25,39.185,39.315,38.975,39.315,1842
20110901|2011-08-25 06:30,25,39.32,39.655,39.24,39.485,1344
20110901|2011-08-25 07:00,25,39.485,39.73,39.235,39.47,2020
20110901|2011-08-25 07:30,25,39.47,39.86,39.445,39.73,1977
20110901|2011-08-25 08:00,25,39.725,39.89,39.395,39.445,2308
20110901|2011-08-25 08:30,25,39.44,39.895,39.1,39.74,2689
20110901|2011-08-25 09:00,25,39.785,40.285,39.65,40.28,2116
20110901|2011-08-25 09:30,25,40.315,40.33,39.98,40.16,1965
20110901|2011-08-25 10:00,25,40.17,40.2,40.015,40.08,1554
20110901|2011-08-25 10:30,25,40.075,40.165,39.75,40.11,1644
20110901|2011-08-25 11:00,25,40.13,40.5,40.09,40.39,1966
20110901|2011-08-25 11:30,25,40.39,41.03,40.38,40.92,4478
20110901|2011-08-25 12:00,25,40.915,40.99,40.65,40.81,3015
20110901|2011-08-25 12:30,25,40.835,40.865,40.68,40.76,711
20110901|2011-08-25 13:00,25,40.755,40.9,40.705,40.765,424
20110901|2011-08-25 13:30,25,40.765,41.05,40.68,41.015,723
20110901|2011-08-25 14:00,25,41.04,41.15,40.895,41.03,839
20110901|2011-08-25 14:30,25,41.03,41.19,40.975,41.065,1045
20110901|2011-08-25 15:00,25,41.055,41.11,41.035,41.065,311
20110901|2011-08-25 15:30,25,41.065,41.105,41.055,41.085,137
20110901|2011-08-25 16:00,25,41.105,41.18,41.105,41.145,39
20110901|2011-08-25 17:00,26,41.16,41.16,41,41.045,124
20110901|2011-08-25 17:30,26,41.06,41.13,40.885,40.9,238
20110901|2011-08-25 18:00,26,40.89,40.9,40.765,40.865,207
20110901|2011-08-25 18:30,26,40.855,40.855,40.765,40.825,98
20110901|2011-08-25 19:00,26,40.81,40.94,40.795,40.82,220
20110901|2011-08-25 19:30,26,40.825,40.875,40.655,40.755,254
20110901|2011-08-25 20:00,26,40.76,40.79,40.55,40.71,285
20110901|2011-08-25 20:30,26,40.725,40.78,40.7,40.75,184
20110901|2011-08-25 21:00,26,40.755,40.76,40.7,40.76,159
20110901|2011-08-25 21:30,26,40.76,40.83,40.715,40.755,162
20110901|2011-08-25 22:00,26,40.73,40.855,40.73,40.855,92
20110901|2011-08-25 22:30,26,40.855,40.855,40.74,40.795,77
20110901|2011-08-25 23:00,26,40.76,40.95,40.76,40.785,140
20110901|2011-08-25 23:30,26,40.785,40.92,40.61,40.675,279
20110901|2011-08-26 00:00,26,40.695,40.8,40.63,40.76,163
20110901|2011-08-26 00:30,26,40.75,40.755,40.61,40.7,124
20110901|2011-08-26 01:00,26,40.705,40.74,40.44,40.465,384
20110901|2011-08-26 01:30,26,40.46,40.56,40.275,40.48,825
20110901|2011-08-26 02:00,26,40.49,40.695,40.44,40.69,545
20110901|2011-08-26 02:30,26,40.69,40.955,40.62,40.91,789
20110901|2011-08-26 03:00,26,40.91,41.025,40.605,40.605,936
20110901|2011-08-26 03:30,26,40.59,40.825,40.555,40.815,561
20110901|2011-08-26 04:00,26,40.83,40.895,40.68,40.88,483
20110901|2011-08-26 04:30,26,40.86,41,40.765,40.99,327
20110901|2011-08-26 05:00,26,41,41.085,40.92,40.955,545
20110901|2011-08-26 05:30,26,40.96,41.14,40.93,41.08,475
20110901|2011-08-26 06:00,26,41.075,41.335,41.035,41.28,1419
20110901|2011-08-26 06:30,26,41.29,41.33,41.09,41.135,695
20110901|2011-08-26 07:00,26,41.135,41.155,40.765,40.79,1913
20110901|2011-08-26 07:30,26,40.78,40.945,40.525,40.745,1930
20110901|2011-08-26 08:00,26,40.74,41.1,40.655,41.035,1283
20110901|2011-08-26 08:30,26,41.05,41.13,40.84,40.9,1230
20110901|2011-08-26 09:00,26,40.9,41.105,40.12,40.88,2849
20110901|2011-08-26 09:30,26,40.875,40.955,40.325,40.64,1533
20110901|2011-08-26 10:00,26,40.655,40.85,40.555,40.785,995
20110901|2011-08-26 10:30,26,40.78,40.97,40.69,40.71,1292
20110901|2011-08-26 11:00,26,40.695,40.71,40.22,40.62,1862
20110901|2011-08-26 11:30,26,40.63,40.835,40.56,40.685,556
20110901|2011-08-26 12:00,26,40.66,41.05,40.595,41.015,1036
20110901|2011-08-26 12:30,26,41.01,41.27,40.88,41.205,833
20110901|2011-08-26 13:00,26,41.205,41.285,41.1,41.215,693
20110901|2011-08-26 13:30,26,41.22,41.23,41.01,41.04,545
20110901|2011-08-26 14:00,26,41.025,41.23,41.015,41.15,246
20110901|2011-08-26 14:30,26,41.155,41.49,41.155,41.475,705
20110901|2011-08-26 15:00,26,41.48,41.49,41.16,41.25,212
20110901|2011-08-26 15:30,26,41.25,41.375,41.2,41.37,124
20110901|2011-08-26 16:00,26,41.34,41.59,41.335,41.545,172
20110901|2011-08-28 17:00,29,41.74,41.8,41.455,41.69,312
20110901|2011-08-28 17:30,29,41.705,41.705,41.51,41.575,172
20110901|2011-08-28 18:00,29,41.57,41.59,41.375,41.42,160
20110901|2011-08-28 18:30,29,41.42,41.47,41.255,41.31,150
20110901|2011-08-28 19:00,29,41.355,41.37,41.15,41.21,265
20110901|2011-08-28 19:30,29,41.215,41.3,41.05,41.165,338
20110901|2011-08-28 20:00,29,41.16,41.27,41.075,41.16,212
20110901|2011-08-28 20:30,29,41.165,41.28,41.13,41.255,73
20110901|2011-08-28 21:00,29,41.21,41.26,41.125,41.18,100
20110901|2011-08-28 21:30,29,41.18,41.235,41.155,41.235,30
20110901|2011-08-28 22:00,29,41.24,41.335,41.24,41.28,156
20110901|2011-08-28 22:30,29,41.31,41.34,41.265,41.29,43
20110901|2011-08-28 23:00,29,41.29,41.365,41.285,41.345,83
20110901|2011-08-28 23:30,29,41.345,41.385,41.26,41.32,227
20110901|2011-08-29 00:00,29,41.305,41.32,41.2,41.315,120
20110901|2011-08-29 00:30,29,41.295,41.295,41.08,41.17,171
20110901|2011-08-29 01:00,29,41.17,41.195,40.92,41.065,430
20110901|2011-08-29 01:30,29,41.06,41.205,41.04,41.11,197
20110901|2011-08-29 02:00,29,41.11,41.18,40.995,41.12,253
20110901|2011-08-29 02:30,29,41.14,41.35,41.12,41.31,298
20110901|2011-08-29 03:00,29,41.31,41.33,41.175,41.22,156
20110901|2011-08-29 03:30,29,41.22,41.225,41.035,41.12,124
20110901|2011-08-29 04:00,29,41.14,41.17,41.05,41.1,138
20110901|2011-08-29 04:30,29,41.065,41.175,40.975,41.125,212
20110901|2011-08-29 05:00,29,41.12,41.215,41.08,41.15,127
20110901|2011-08-29 05:30,29,41.15,41.18,41.065,41.115,110
20110901|2011-08-29 06:00,29,41.115,41.18,41.09,41.16,171
20110901|2011-08-29 06:30,29,41.17,41.325,41.115,41.305,251
20110901|2011-08-29 07:00,29,41.305,41.335,40.985,41.045,658
20110901|2011-08-29 07:30,29,41.025,41.205,41.025,41.135,673
20110901|2011-08-29 08:00,29,41.14,41.155,40.845,40.89,781
20110901|2011-08-29 08:30,29,40.905,40.905,40.43,40.635,2447
20110901|2011-08-29 09:00,29,40.635,40.845,40.455,40.81,1730
20110901|2011-08-29 09:30,29,40.805,40.97,40.7,40.89,1097
20110901|2011-08-29 10:00,29,40.875,41.02,40.715,40.775,815
20110901|2011-08-29 10:30,29,40.765,40.82,40.625,40.725,536
20110901|2011-08-29 11:00,29,40.73,40.78,40.59,40.7,718
20110901|2011-08-29 11:30,29,40.685,40.795,40.645,40.74,680
20110901|2011-08-29 12:00,29,40.71,40.72,40.505,40.57,793
20110901|2011-08-29 12:30,29,40.56,40.645,40.5,40.6,483
20110901|2011-08-29 13:00,29,40.595,40.605,40.29,40.38,562
20110901|2011-08-29 13:30,29,40.375,40.655,40.345,40.64,256
20110901|2011-08-29 14:00,29,40.635,40.725,40.59,40.59,154
20110901|2011-08-29 14:30,29,40.59,40.765,40.535,40.76,148
20110901|2011-08-29 15:00,29,40.775,40.93,40.7,40.895,225
20110901|2011-08-29 15:30,29,40.91,40.92,40.81,40.88,57
20110901|2011-08-29 16:00,29,40.87,40.9,40.87,40.9,47
20110901|2011-08-29 17:00,30,40.805,40.84,40.74,40.84,20
20110901|2011-08-29 17:30,30,40.82,40.92,40.815,40.875,30
20110901|2011-08-29 18:00,30,40.885,40.885,40.85,40.86,11
20110901|2011-08-29 18:30,30,40.8,40.855,40.8,40.855,16
20110901|2011-08-29 19:00,30,40.83,40.89,40.82,40.88,13
20110901|2011-08-29 19:30,30,40.865,40.885,40.845,40.855,15
20110901|2011-08-29 20:00,30,40.87,40.94,40.86,40.9,99
20110901|2011-08-29 20:30,30,40.91,40.91,40.865,40.87,46
20110901|2011-08-29 21:00,30,40.9,40.9,40.665,40.705,65
20110901|2011-08-29 21:30,30,40.72,40.76,40.72,40.72,18
20110901|2011-08-29 22:00,30,40.745,40.77,40.735,40.77,10
20110901|2011-08-29 22:30,30,40.77,40.77,40.74,40.74,16
20110901|2011-08-29 23:00,30,40.72,40.74,40.72,40.725,8
20110901|2011-08-29 23:30,30,40.715,40.735,40.5,40.505,100
20110901|2011-08-30 00:00,30,40.505,40.58,40.425,40.505,111
20110901|2011-08-30 00:30,30,40.55,40.585,40.525,40.585,16
20110901|2011-08-30 01:00,30,40.595,40.67,40.55,40.62,57
20110901|2011-08-30 01:30,30,40.595,40.685,40.59,40.59,85
20110901|2011-08-30 02:00,30,40.58,40.705,40.575,40.605,60
20110901|2011-08-30 02:30,30,40.615,40.68,40.59,40.63,71
20110901|2011-08-30 03:00,30,40.645,40.655,40.48,40.53,96
20110901|2011-08-30 03:30,30,40.51,40.6,40.5,40.6,51
20110901|2011-08-30 04:00,30,40.625,40.665,40.57,40.585,43
20110901|2011-08-30 04:30,30,40.6,40.65,40.57,40.65,41
20110901|2011-08-30 05:00,30,40.665,40.91,40.665,40.855,135
20110901|2011-08-30 05:30,30,40.885,41.07,40.85,40.85,102
20110901|2011-08-30 06:00,30,40.87,40.93,40.8,40.84,146
20110901|2011-08-30 06:30,30,40.83,41.295,40.83,41.225,379
20110901|2011-08-30 07:00,30,41.245,41.67,41.205,41.535,530
20110901|2011-08-30 07:30,30,41.515,41.575,41.365,41.53,446
20110901|2011-08-30 08:00,30,41.545,41.625,41.235,41.395,330
20110901|2011-08-30 08:30,30,41.35,41.425,41.2,41.28,317
20110901|2011-08-30 09:00,30,41.395,41.59,41.31,41.535,225
20110901|2011-08-30 09:30,30,41.525,41.59,41.435,41.45,126
20110901|2011-08-30 10:00,30,41.47,41.555,41.4,41.48,170
20110901|2011-08-30 10:30,30,41.52,41.53,40.765,40.935,275
20110901|2011-08-30 11:00,30,40.935,41.105,40.88,41.095,176
20110901|2011-08-30 11:30,30,41.1,41.315,41.07,41.29,214
20110901|2011-08-30 12:00,30,41.31,41.475,41.21,41.385,221
20110901|2011-08-30 12:30,30,41.35,41.43,41.255,41.38,119
20110901|2011-08-30 13:00,30,41.385,41.58,41.28,41.38,146
20110901|2011-08-30 13:30,30,41.395,41.52,41.275,41.315,38
20110901|2011-08-30 14:00,30,41.33,41.47,41.315,41.42,50
20110901|2011-08-30 14:30,30,41.45,41.555,41.44,41.44,74
20110901|2011-08-30 15:00,30,41.44,41.465,41.355,41.38,14
20110901|2011-08-30 15:30,30,41.33,41.33,41.275,41.295,13
20110901|2011-08-30 16:00,30,41.275,41.32,41.255,41.315,19
20110901|2011-08-30 17:00,31,41.295,41.345,41.295,41.345,2
20110901|2011-08-30 17:30,31,41.355,41.355,41.3,41.3,2
20110901|2011-08-30 18:00,31,41.3,41.345,41.265,41.29,5
20110901|2011-08-30 18:30,31,41.29,41.29,41.275,41.275,6
20110901|2011-08-30 19:00,31,41.235,41.255,41.2,41.255,9
20110901|2011-08-30 19:30,31,41.24,41.29,41.22,41.29,9
20110901|2011-08-30 20:00,31,41.37,41.37,41.37,41.37,2
20110901|2011-08-30 20:30,31,41.365,41.365,41.365,41.365,1
20110901|2011-08-30 21:30,31,41.34,41.34,41.34,41.34,2
20110901|2011-08-30 22:30,31,41.43,41.43,41.43,41.43,2
20110901|2011-08-30 23:00,31,41.435,41.435,41.435,41.435,1
20110901|2011-08-31 01:00,31,41.335,41.405,41.305,41.405,7
20110901|2011-08-31 01:30,31,41.42,41.42,41.42,41.42,1
20110901|2011-08-31 02:00,31,41.45,41.45,41.39,41.39,4
20110901|2011-08-31 02:30,31,41.385,41.385,41.195,41.195,3
20110901|2011-08-31 03:00,31,41.345,41.36,41.34,41.36,11
20110901|2011-08-31 03:30,31,41.365,41.365,41.35,41.35,4
20110901|2011-08-31 04:00,31,41.345,41.345,41.335,41.335,5
20110901|2011-08-31 04:30,31,41.325,41.325,41.17,41.17,6
20110901|2011-08-31 05:30,31,41.39,41.39,41.35,41.35,6
20110901|2011-08-31 06:00,31,41.325,41.355,41.285,41.32,7
20110901|2011-08-31 06:30,31,41.28,41.29,41.15,41.235,11
20110901|2011-08-31 07:00,31,41.19,41.345,41.16,41.345,15
20110901|2011-08-31 07:30,31,41.445,41.785,41.35,41.74,41
20110901|2011-08-31 08:00,31,41.74,41.74,41.55,41.57,49
20110901|2011-08-31 08:30,31,41.54,41.665,41.225,41.395,16
20110901|2011-08-31 09:00,31,41.265,41.63,41.26,41.595,30
20110901|2011-08-31 09:30,31,41.575,41.69,41.575,41.575,14
20110901|2011-08-31 10:00,31,41.575,41.575,41.42,41.42,7
20110901|2011-08-31 10:30,31,41.505,41.765,41.505,41.675,24
20110901|2011-08-31 11:00,31,41.695,41.695,41.605,41.605,9
20110901|2011-08-31 11:30,31,41.675,41.815,41.675,41.815,7
20110901|2011-08-31 12:00,31,41.795,42.01,41.655,41.655,38
20110901|2011-08-31 12:30,31,41.66,41.695,41.46,41.64,18
20110901|2011-08-31 13:00,31,41.685,41.685,41.465,41.48,6
20110901|2011-08-31 13:30,31,41.52,41.52,41.265,41.38,14
20110901|2011-08-31 14:00,31,41.46,41.555,41.46,41.555,3
20110901|2011-08-31 15:00,31,41.54,41.54,41.54,41.54,1
20110901|2011-08-31 15:30,31,41.56,41.56,41.54,41.54,2
20110901|2011-08-31 19:30,1,41.585,41.585,41.575,41.575,3
20110901|2011-08-31 20:00,1,41.565,41.615,41.565,41.6,5
20110901|2011-08-31 20:30,1,41.615,41.615,41.615,41.615,1
20110901|2011-08-31 21:00,1,41.645,41.645,41.635,41.635,2
20110901|2011-08-31 21:30,1,41.655,41.655,41.655,41.655,1
20110901|2011-09-01 00:30,1,41.47,41.47,41.47,41.47,1
20110901|2011-09-01 01:00,1,41.53,41.53,41.42,41.42,2
20110901|2011-09-01 01:30,1,41.34,41.34,41.34,41.34,1
20110901|2011-09-01 02:00,1,41.355,41.355,41.355,41.355,2
20110901|2011-09-01 03:30,1,41.51,41.51,41.51,41.51,1
20110901|2011-09-01 04:00,1,41.52,41.52,41.52,41.52,1
20110901|2011-09-01 06:30,1,41.655,41.655,41.655,41.655,1
20110901|2011-09-01 07:00,1,41.54,41.54,41.515,41.515,2
20110901|2011-09-01 07:30,1,41.68,41.68,41.67,41.67,2
20110901|2011-09-01 08:00,1,41.52,41.54,41.395,41.445,5
20110901|2011-09-01 08:30,1,41.405,41.545,41.405,41.545,8
20110901|2011-09-01 09:00,1,41.45,41.47,41.225,41.305,22
20110901|2011-09-01 09:30,1,41.39,41.685,41.375,41.64,33
20110901|2011-09-01 10:00,1,41.665,41.77,41.665,41.77,23
20110901|2011-09-01 10:30,1,41.605,41.695,41.555,41.695,7
20110901|2011-09-01 11:00,1,41.68,41.785,41.68,41.745,22
20110901|2011-09-01 11:30,1,41.71,41.71,41.61,41.61,10
20110901|2011-09-01 12:00,1,41.615,41.62,41.505,41.505,10
20110901|2011-09-01 12:30,1,41.625,41.625,41.625,41.625,1
20110901|2011-09-01 13:00,1,41.63,41.63,41.6,41.6,3
20110901|2011-09-01 13:30,1,41.64,41.64,41.64,41.64,1
20110901|2011-09-01 14:30,1,41.475,41.475,41.475,41.475,1
20110901|2011-09-01 15:00,1,41.595,41.595,41.595,41.595,2
20110901|2011-09-01 16:00,1,41.575,41.575,41.575,41.575,1
20110901|2011-09-01 17:00,2,41.52,41.52,41.52,41.52,1
20110901|2011-09-01 18:30,2,41.6,41.6,41.6,41.6,1
20110901|2011-09-01 19:00,2,41.58,41.58,41.53,41.53,3
20110901|2011-09-01 19:30,2,41.56,41.61,41.56,41.61,3
20110901|2011-09-01 20:00,2,41.72,41.72,41.715,41.715,5
20110901|2011-09-01 20:30,2,41.71,41.71,41.65,41.65,5
20110901|2011-09-02 01:00,2,41.655,41.66,41.655,41.66,2
20110901|2011-09-02 02:30,2,42.05,42.265,42.035,42.265,13
20110901|2011-09-02 03:00,2,42.195,42.23,42.15,42.215,5
20110901|2011-09-02 03:30,2,42.215,42.215,42.215,42.215,1
20110901|2011-09-02 04:30,2,42.23,42.26,42.22,42.26,22
20110901|2011-09-02 05:00,2,42.275,42.29,42.255,42.29,6
20110901|2011-09-02 05:30,2,42.27,42.27,42.27,42.27,20
20110901|2011-09-02 06:00,2,42.5,42.68,42.5,42.68,18
20110901|2011-09-02 07:00,2,42.71,42.71,42.675,42.675,23
20110901|2011-09-02 07:30,2,42.775,43.155,42.665,43.055,12
20110901|2011-09-02 08:00,2,43.11,43.11,42.81,42.81,16
20110901|2011-09-02 08:30,2,42.865,42.865,42.715,42.715,32
20110901|2011-09-02 09:00,2,42.835,43.13,42.83,43.08,8
20110901|2011-09-02 09:30,2,42.98,42.98,42.845,42.845,4
20110901|2011-09-02 10:00,2,42.82,42.93,42.82,42.93,5
20110901|2011-09-02 10:30,2,42.96,42.97,42.955,42.97,7
20110901|2011-09-02 11:00,2,43.065,43.085,42.98,43.085,11
20110901|2011-09-02 11:30,2,43.03,43.06,42.95,42.95,14
20110901|2011-09-02 12:30,2,43.035,43.105,43.035,43.105,22
20110901|2011-09-02 13:00,2,43.25,43.305,43.2,43.205,24
20110901|2011-09-02 13:30,2,43.32,43.32,43.3,43.3,2
20110901|2011-09-02 14:00,2,43.35,43.35,43.35,43.35,1
20110901|2011-09-02 14:30,2,43.24,43.285,43.24,43.265,7
20110901|2011-09-02 15:00,2,43.29,43.29,43.25,43.25,10
20110901|2011-09-02 15:30,2,43.25,43.25,43.25,43.25,1
20110901|2011-09-04 17:00,6,43.005,43.14,43.005,43.14,10
20110901|2011-09-04 18:00,6,43.25,43.25,43.2,43.2,2
20110901|2011-09-04 19:00,6,43.25,43.25,43.25,43.25,2
20110901|2011-09-04 20:00,6,43.02,43.02,43.02,43.02,1
20110901|2011-09-04 23:30,6,43.05,43.05,43.045,43.045,2
20110901|2011-09-05 00:00,6,43.11,43.12,43.11,43.12,2
20110901|2011-09-05 00:30,6,43.18,43.18,43.18,43.18,4
20110901|2011-09-05 01:30,6,43.095,43.095,43.07,43.07,4
20110901|2011-09-05 02:30,6,43.28,43.28,43.245,43.245,2
20110901|2011-09-05 04:00,6,43.205,43.205,43.205,43.205,1
20110901|2011-09-05 04:30,6,43.15,43.15,43.15,43.15,1
20110901|2011-09-05 05:30,6,42.52,42.645,42.52,42.645,3
20110901|2011-09-05 06:00,6,42.815,42.825,42.815,42.825,4
20110901|2011-09-05 07:00,6,42.72,42.72,42.72,42.72,1
20110901|2011-09-05 08:00,6,42.71,42.75,42.675,42.75,12
20110901|2011-09-05 08:30,6,42.915,42.915,42.915,42.915,4
20110901|2011-09-05 09:00,6,42.985,42.99,42.975,42.99,3
20110901|2011-09-05 09:30,6,42.9,42.9,42.9,42.9,2
20110901|2011-09-05 11:30,6,42.97,42.97,42.97,42.97,1
20110901|2011-09-05 19:00,6,42.885,42.885,42.885,42.885,1
20110901|2011-09-05 20:00,6,43.025,43.05,43.025,43.05,2
20110901|2011-09-05 20:30,6,43.05,43.05,43.005,43.005,3
20110901|2011-09-05 21:00,6,43.035,43.035,43.035,43.035,1
20110901|2011-09-05 22:30,6,43.095,43.1,43.095,43.1,3
20110901|2011-09-06 02:30,6,42.6,42.6,42.6,42.6,1
20110901|2011-09-06 03:00,6,42.27,42.27,42.18,42.18,2
20110901|2011-09-06 03:30,6,42.855,42.855,42.855,42.855,1
20110901|2011-09-06 05:00,6,42.45,42.45,42.45,42.45,1
20110901|2011-09-06 05:30,6,42.39,42.4,42.17,42.295,48
20110901|2011-09-06 06:00,6,41.8,42.1,41.8,42.1,3
20110901|2011-09-06 07:00,6,42.065,42.37,42.065,42.37,3
20110901|2011-09-06 07:30,6,42.035,42.035,42,42,2
20110901|2011-09-06 08:00,6,42.14,42.14,42.14,42.14,1
20110901|2011-09-06 08:30,6,42.445,42.675,42.445,42.675,4
20110901|2011-09-06 09:00,6,42.525,42.525,42.525,42.525,1
20110901|2011-09-06 09:30,6,42.66,42.66,42.5,42.5,4
20110901|2011-09-06 10:00,6,42.195,42.265,41.9,42.065,24
20110901|2011-09-06 10:30,6,42.01,42.155,41.915,41.915,7
20110901|2011-09-06 11:00,6,41.86,41.86,41.665,41.83,4
20110901|2011-09-06 11:30,6,42.035,42.035,42.035,42.035,1
20110901|2011-09-06 12:00,6,41.915,41.915,41.87,41.87,6
20110901|2011-09-06 12:30,6,41.82,41.82,41.66,41.66,3
20110901|2011-09-06 13:00,6,41.725,41.73,41.725,41.73,2
20110901|2011-09-06 13:30,6,42,42,42,42,2
20110901|2011-09-06 17:00,7,41.895,41.895,41.895,41.895,2
20110901|2011-09-06 23:00,7,41.505,41.505,41.505,41.505,1
20110901|2011-09-07 04:30,7,41.415,41.415,41.36,41.39,3
20110901|2011-09-07 07:30,7,40.81,40.81,40.66,40.775,5
20110901|2011-09-07 08:00,7,40.705,40.71,40.58,40.58,9
20110901|2011-09-07 08:30,7,40.62,41,40.62,41,3
20110901|2011-09-07 10:00,7,40.955,40.955,40.955,40.955,4
20110901|2011-09-07 10:30,7,41.37,41.375,41.37,41.375,2
20110901|2011-09-07 11:30,7,41.67,41.7,41.67,41.7,11
20110901|2011-09-07 12:00,7,41.605,41.625,41.575,41.575,11
20110901|2011-09-07 12:30,7,41.54,41.655,41.54,41.655,12
20110901|2011-09-07 13:30,7,41.55,41.55,41.55,41.55,5
20110901|2011-09-07 14:00,7,41.6,41.6,41.6,41.6,4
20110901|2011-09-07 19:00,8,41.52,41.575,41.52,41.575,2
20110901|2011-09-07 19:30,8,41.585,41.69,41.585,41.62,12
20110901|2011-09-07 20:00,8,41.785,41.785,41.785,41.785,2
20110901|2011-09-07 20:30,8,41.8,41.8,41.8,41.8,2
20110901|2011-09-07 22:00,8,41.545,41.545,41.545,41.545,1
20110901|2011-09-08 01:30,8,41.82,41.82,41.82,41.82,2
20110901|2011-09-08 07:00,8,42.27,42.29,42.245,42.245,20
20110901|2011-09-08 07:30,8,42.2,42.38,42.2,42.38,17
20110901|2011-09-08 08:00,8,42.395,42.62,42.395,42.62,15
20110901|2011-09-08 09:00,8,42.4,42.4,42.24,42.24,7
20110901|2011-09-08 10:00,8,42.31,42.395,42.31,42.395,11
20110901|2011-09-08 10:30,8,42.48,42.5,42.42,42.5,8
20110901|2011-09-08 11:30,8,42.305,42.32,42.305,42.32,2
20110901|2011-09-08 12:00,8,42.4,42.415,42.4,42.415,5
20110901|2011-09-08 12:30,8,42.2,42.2,42.2,42.2,1
20110901|2011-09-08 20:30,9,42.28,42.28,42.28,42.28,1
20110901|2011-09-08 22:00,9,42.24,42.24,42.24,42.24,2
20110901|2011-09-09 00:00,9,42.295,42.475,42.295,42.445,6
20110901|2011-09-09 05:00,9,41.805,42.26,41.805,41.9,37
20110901|2011-09-09 05:30,9,41.715,41.87,41.505,41.505,4
20110901|2011-09-09 06:00,9,41.455,41.5,41.455,41.5,7
20110901|2011-09-09 06:30,9,41.415,41.415,41.415,41.415,1
20110901|2011-09-09 07:00,9,41.555,41.62,41.555,41.62,2
20110901|2011-09-09 07:30,9,41.79,41.79,41.79,41.79,2
20110901|2011-09-09 08:30,9,41.825,41.84,41.82,41.84,6
20110901|2011-09-09 09:00,9,41.925,41.925,41.865,41.875,13
20110901|2011-09-09 09:30,9,41.7,41.7,41.7,41.7,2
20110901|2011-09-09 11:00,9,42.325,42.325,42.31,42.31,2
20110901|2011-09-09 11:30,9,42.05,42.105,42.04,42.04,8
20110901|2011-09-09 12:00,9,41.7,41.7,41.515,41.515,2
20110901|2011-09-09 12:30,9,41.7,41.7,41.7,41.7,2
20110901|2011-09-09 13:30,9,41.305,41.305,41.305,41.305,2
20110901|2011-09-09 14:30,9,41.625,41.625,41.625,41.625,1
20110901|2011-09-09 16:00,9,41.3,41.3,41.3,41.3,1
20110901|2011-09-11 19:30,12,41.225,41.225,41.225,41.225,1
20110901|2011-09-11 20:30,12,41.35,41.35,41.34,41.34,2
20110901|2011-09-11 23:00,12,41.265,41.265,41.265,41.265,2
20110901|2011-09-12 01:30,12,40.8,40.8,40.8,40.8,3
20110901|2011-09-12 05:30,12,40.96,40.96,40.96,40.96,2
20110901|2011-09-12 08:00,12,40.555,40.855,40.555,40.83,3
20110901|2011-09-12 08:30,12,40.8,40.8,40.77,40.77,4
20110901|2011-09-12 09:00,12,41.22,41.22,41.075,41.075,3
20110901|2011-09-12 11:00,12,40.245,40.245,40.245,40.245,1
20110901|2011-09-12 11:30,12,40.4,40.4,40.25,40.25,2
20110901|2011-09-12 12:00,12,40.055,40.175,40.055,40.15,51
20110901|2011-09-12 12:30,12,39.99,39.99,39.99,39.99,1
20110901|2011-09-12 13:00,12,39.935,39.935,39.7,39.7,5
20110901|2011-09-12 13:30,12,40.08,40.08,40.075,40.075,8
20110901|2011-09-12 14:30,12,40.175,40.175,40.175,40.175,1
20110901|2011-09-12 18:30,13,40.545,40.545,40.545,40.545,1
20110901|2011-09-12 20:00,13,40.765,40.765,40.765,40.765,1
20110901|2011-09-12 20:30,13,40.815,40.815,40.815,40.815,1
20110901|2011-09-12 21:30,13,40.935,40.935,40.935,40.935,2
20110901|2011-09-13 01:30,13,40.865,40.865,40.86,40.86,10
20110901|2011-09-13 02:00,13,40.82,40.82,40.82,40.82,5
20110901|2011-09-13 02:30,13,40.505,40.505,40.505,40.505,1
20110901|2011-09-13 03:00,13,40.5,40.5,40.315,40.35,5
20110901|2011-09-13 03:30,13,40.6,40.6,40.6,40.6,1
20110901|2011-09-13 04:30,13,40.31,40.31,40.31,40.31,1
20110901|2011-09-13 08:00,13,40.62,40.62,40.53,40.53,3
20110901|2011-09-13 08:30,13,40.5,40.5,40.5,40.5,2
20110901|2011-09-13 10:00,13,40.75,40.75,40.75,40.75,2
20110901|2011-09-13 10:30,13,40.7,40.7,40.7,40.7,1
20110901|2011-09-13 11:00,13,40.9,40.9,40.9,40.9,1
20110901|2011-09-13 11:30,13,40.975,41.03,40.975,41.03,4
20110901|2011-09-13 12:00,13,41.175,41.19,41.175,41.18,5
20110901|2011-09-13 12:30,13,41.125,41.16,41.125,41.16,2
20110901|2011-09-13 14:30,13,40.975,40.975,40.965,40.965,2
20110901|2011-09-13 18:30,14,41.075,41.16,41.075,41.16,2
20110901|2011-09-13 19:00,14,41.175,41.175,41.175,41.175,1
20110901|2011-09-14 08:30,14,40.705,40.705,40.505,40.505,2
20110901|2011-09-14 09:00,14,40.515,40.655,40.4,40.43,28
20110901|2011-09-14 09:30,14,40.445,40.445,40.445,40.445,1
20110901|2011-09-14 10:30,14,40.795,40.795,40.795,40.795,1
20110901|2011-09-14 12:00,14,40.5,40.505,40.4,40.4,7
20110901|2011-09-14 13:30,14,40.515,40.515,40.515,40.515,1
20110901|2011-09-14 14:00,14,40.495,40.56,40.485,40.56,7
20110901|2011-09-14 14:30,14,40.47,40.47,40.47,40.47,1
20110901|2011-09-14 15:30,14,40.7,40.715,40.695,40.705,9
20110901|2011-09-14 18:00,15,40.735,40.735,40.735,40.735,1
20110901|2011-09-14 20:30,15,40.475,40.475,40.475,40.475,2
20110901|2011-09-14 21:00,15,40.565,40.565,40.56,40.56,2
20110901|2011-09-14 23:30,15,40.44,40.44,40.335,40.38,10
20110901|2011-09-15 00:00,15,40.36,40.43,40.3,40.3,5
20110901|2011-09-15 01:00,15,40.39,40.46,40.39,40.46,3
20110901|2011-09-15 02:00,15,40.25,40.25,40.25,40.25,3
20110901|2011-09-15 05:00,15,40.515,40.535,40.515,40.535,2
20110901|2011-09-15 06:00,15,40.34,40.4,40.28,40.385,14
20110901|2011-09-15 06:30,15,40.365,40.38,40.35,40.36,10
20110901|2011-09-15 07:00,15,40.345,40.385,40.11,40.18,12
20110901|2011-09-15 07:30,15,40.245,40.245,39.92,39.945,10
20110901|2011-09-15 08:00,15,39.96,40.185,39.92,40.135,17
20110901|2011-09-15 08:30,15,40.115,40.155,40.115,40.155,4
20110901|2011-09-15 09:30,15,39.665,39.665,39.665,39.665,1
20110901|2011-09-15 10:00,15,39.54,39.55,39.53,39.53,8
20110901|2011-09-15 10:30,15,39.55,39.55,39.52,39.52,6
20110901|2011-09-15 11:00,15,39.645,39.645,39.645,39.645,2
20110901|2011-09-15 12:00,15,39.51,39.51,39.485,39.485,5
20110901|2011-09-15 12:30,15,39.52,39.525,39.52,39.525,2
20110901|2011-09-15 13:00,15,39.485,39.485,39.485,39.485,2
20110901|2011-09-15 13:30,15,39.64,39.64,39.64,39.64,4
20110901|2011-09-15 14:00,15,39.735,39.735,39.735,39.735,2
20110901|2011-09-15 21:30,16,39.475,39.475,39.475,39.475,2
20110901|2011-09-16 03:00,16,39.68,39.68,39.68,39.68,1
20110901|2011-09-16 03:30,16,39.725,39.725,39.725,39.725,1
20110901|2011-09-16 05:00,16,39.88,39.88,39.88,39.88,1
20110901|2011-09-16 06:00,16,40.06,40.06,40.06,40.06,1
20110901|2011-09-16 08:00,16,40.08,40.12,40.08,40.12,5
20110901|2011-09-16 09:00,16,40.28,40.28,40.28,40.28,1
20110901|2011-09-16 09:30,16,40.33,40.33,40.33,40.33,1
20110901|2011-09-16 11:00,16,40.525,40.765,40.525,40.765,14
20110901|2011-09-16 14:30,16,40.445,40.445,40.445,40.445,1
20110901|2011-09-18 18:00,19,40.71,40.71,40.71,40.71,1
20110901|2011-09-19 01:30,19,40.59,40.59,40.59,40.59,1
20110901|2011-09-19 07:00,19,40.105,40.105,40.105,40.105,5
20110901|2011-09-19 09:00,19,39.575,39.575,39.3,39.3,5
20110901|2011-09-19 10:30,19,39.4,39.465,39.4,39.465,2
20110901|2011-09-19 11:30,19,39.41,39.41,39.405,39.405,2
20110901|2011-09-19 12:00,19,39.2,39.2,39.2,39.2,1
20110901|2011-09-19 12:30,19,39.155,39.155,39.115,39.125,4
20110901|2011-09-19 14:00,19,39.33,39.33,39.33,39.33,1
20110901|2011-09-19 14:30,19,39.39,39.39,39.39,39.39,1
20110901|2011-09-19 23:00,20,39.515,39.515,39.49,39.49,2
20110901|2011-09-19 23:30,20,39.49,39.49,39.49,39.49,1
20110901|2011-09-20 07:30,20,39.55,39.55,39.53,39.53,3
20110901|2011-09-20 08:00,20,39.375,39.375,39.375,39.375,20
20110901|2011-09-20 09:00,20,39.78,40.025,39.78,40.025,7
20110901|2011-09-20 09:30,20,40.15,40.15,40.15,40.15,1
20110901|2011-09-20 12:00,20,39.95,39.95,39.95,39.95,1
20110901|2011-09-20 15:30,20,39.795,39.795,39.795,39.795,1
20110901|2011-09-21 02:30,21,40.11,40.11,40.11,40.11,1
20110901|2011-09-21 08:00,21,40.175,40.175,40.175,40.175,1
20110901|2011-09-21 08:30,21,40.215,40.215,40.215,40.215,1
20110901|2011-09-21 09:00,21,40.14,40.14,39.955,39.955,13
20110901|2011-09-21 11:00,21,40.445,40.445,40.445,40.445,1
20110901|2011-09-21 13:30,21,40.21,40.21,40.21,40.21,2
20110901|2011-09-21 14:30,21,39.85,39.85,39.75,39.75,3
20110901|2011-09-22 00:30,22,39.62,39.62,39.62,39.62,1
20110901|2011-09-22 03:00,22,38.9,38.9,38.75,38.75,4
20110901|2011-09-22 05:00,22,38.4,38.4,38.4,38.4,1
20110901|2011-09-22 07:00,22,37.77,37.77,37.5,37.5,4
20110901|2011-09-22 07:30,22,37.28,37.285,37.15,37.15,3
20110901|2011-09-22 08:00,22,36.85,36.85,36.85,36.85,3
20110901|2011-09-22 08:30,22,37.175,37.185,36.695,36.695,4
20110901|2011-09-22 09:00,22,36.595,36.865,36.595,36.865,16
20110901|2011-09-22 10:30,22,36.6,36.6,36.6,36.6,1
20110901|2011-09-22 11:30,22,37.255,37.255,37.255,37.255,1
20110901|2011-09-22 12:00,22,36.575,36.575,36.575,36.575,1
20110901|2011-09-22 14:00,22,35.55,35.55,35.55,35.55,1
20110901|2011-09-22 14:30,22,35.785,35.785,35.75,35.75,2
20110901|2011-09-22 20:00,23,36.47,36.53,36.47,36.53,2
20110901|2011-09-22 21:00,23,36.08,36.125,36.08,36.125,2
20110901|2011-09-22 23:00,23,36.26,36.26,36.26,36.26,1
20110901|2011-09-23 04:00,23,34.74,34.74,34.74,34.74,2
20110901|2011-09-23 05:00,23,33.75,33.75,33.585,33.585,16
20110901|2011-09-23 05:30,23,33.5,33.5,33.5,33.5,3
20110901|2011-09-23 06:00,23,33.4,33.4,32.78,32.78,5
20110901|2011-09-23 06:30,23,32.65,32.65,32.5,32.53,5
20110901|2011-09-23 07:00,23,32.43,32.735,32.425,32.735,15
20110901|2011-09-23 07:30,23,32.875,32.995,32.67,32.67,4
20110901|2011-09-23 08:30,23,33.365,33.365,33.255,33.255,3
20110901|2011-09-23 09:30,23,32.53,32.815,32.53,32.815,2
20110901|2011-09-23 10:00,23,32.645,32.645,32.645,32.645,1
20110901|2011-09-23 10:30,23,32.775,32.775,32.14,32.155,11
20110901|2011-09-23 11:30,23,32.005,32.005,31.975,31.975,2
20110901|2011-09-23 12:00,23,30.65,30.65,30.275,30.285,3
20110901|2011-09-23 12:30,23,30.58,30.58,30.425,30.425,6
20110901|2011-09-23 13:00,23,30.815,30.815,30.815,30.815,1
20110901|2011-09-23 15:00,23,30.8,30.8,30.8,30.8,1
20110901|2011-09-25 19:30,26,30.785,30.785,30.785,30.785,1
20110901|2011-09-25 22:30,26,29.135,29.135,29.12,29.12,10
20110901|2011-09-25 23:00,26,29.065,29.1,28.3,28.3,16
20110901|2011-09-25 23:30,26,28.25,28.255,28.25,28.25,3
20110901|2011-09-26 00:00,26,27.84,27.84,27.75,27.75,3
20110901|2011-09-26 00:30,26,27.375,27.375,26.585,26.585,4
20110901|2011-09-26 01:00,26,26.725,26.95,26.725,26.95,5
20110901|2011-09-26 01:30,26,27.325,27.325,27.325,27.325,1
20110901|2011-09-26 02:00,26,28.535,28.535,28.535,28.535,2
20110901|2011-09-26 02:30,26,29.165,29.165,29.165,29.165,1
20110901|2011-09-26 03:30,26,29.495,29.495,29.495,29.495,1
20110901|2011-09-26 04:30,26,28.755,28.765,28.755,28.765,6
20110901|2011-09-26 07:00,26,28.575,28.605,28.57,28.605,4
20110901|2011-09-26 07:30,26,28.795,28.795,28.795,28.795,1
20110901|2011-09-26 08:00,26,28.825,28.825,28.235,28.235,2
20110901|2011-09-26 08:30,26,28.75,28.75,28.75,28.75,6
20110901|2011-09-26 09:00,26,28.31,28.31,28.31,28.31,1
20110901|2011-09-26 09:30,26,28.845,28.91,28.845,28.91,2
20110901|2011-09-26 11:00,26,30.18,30.4,30.18,30.315,5
20110901|2011-09-26 12:30,26,29.79,29.79,29.79,29.79,1
20110901|2011-09-26 14:30,26,30.555,30.555,30.555,30.555,1
20110901|2011-09-26 18:30,27,30.38,30.385,30.38,30.385,5
20110901|2011-09-26 23:00,27,30.86,30.86,30.86,30.86,1
20110901|2011-09-27 03:30,27,32.015,32.02,32.015,32.02,4
20110901|2011-09-27 04:30,27,32.85,32.85,32.85,32.85,3
20110901|2011-09-27 07:30,27,32.595,32.675,32.595,32.675,6
20110901|2011-09-27 08:30,27,32.625,32.625,32.625,32.625,3
20110901|2011-09-27 09:00,27,32.635,32.66,32.635,32.66,2
20110901|2011-09-27 09:30,27,32.73,32.835,32.73,32.79,30
20110901|2011-09-27 10:30,27,31.765,31.765,31.765,31.765,1
20110901|2011-09-27 11:00,27,31.925,31.925,31.925,31.925,1
20110901|2011-09-27 11:30,27,31.79,31.845,31.79,31.845,15
20110901|2011-09-27 13:30,27,32.12,32.12,32.12,32.12,6
20110901|2011-09-27 14:30,27,31.87,31.87,31.87,31.87,1
20110901|2011-09-27 19:00,28,31.69,31.69,31.635,31.675,16
20110901|2011-09-27 22:00,28,31.14,31.14,31.14,31.14,1
20110901|2011-09-28 02:30,28,32.1,32.42,32.1,32.42,4
20110901|2011-09-28 05:30,28,31.705,31.705,31.27,31.27,43
20110901|2011-09-28 06:00,28,31.155,31.17,31.155,31.17,2
20110901|2011-09-28 07:30,28,31.225,31.225,31.225,31.225,2
20110901|2011-09-28 09:00,28,31.085,31.085,31.085,31.085,1
20110901|2011-09-28 10:00,28,30.8,30.8,30.8,30.8,1
20110901|2011-09-28 11:00,28,30.8,30.8,30.63,30.7,10
20111001|2011-07-29 12:00,29,40.105,40.105,40.105,40.105,1
20111001|2011-08-01 02:30,1,39.5,39.5,39.5,39.5,2
20111001|2011-08-01 05:30,1,39.4,39.4,39.4,39.4,1
20111001|2011-08-02 08:00,2,40.24,40.24,40.24,40.24,1
20111001|2011-08-02 08:30,2,40.2,40.2,40.2,40.2,1
20111001|2011-08-02 14:00,2,40.475,40.475,40.475,40.475,1
20111001|2011-08-02 15:00,2,40.825,40.825,40.825,40.825,2
20111001|2011-08-03 02:00,3,41.2,41.2,41.2,41.2,1
20111001|2011-08-03 06:00,3,41.095,41.095,40.85,40.85,2
20111001|2011-08-03 07:00,3,41,41,41,41,1
20111001|2011-08-03 09:00,3,41.69,41.79,41.67,41.79,4
20111001|2011-08-03 12:30,3,41.35,41.595,41.35,41.595,2
20111001|2011-08-03 13:00,3,41.46,41.46,41.46,41.46,1
20111001|2011-08-03 14:00,3,41.75,41.75,41.75,41.75,1
20111001|2011-08-03 19:00,4,41.69,41.69,41.69,41.69,1
20111001|2011-08-03 22:30,4,41.95,41.95,41.95,41.95,1
20111001|2011-08-04 03:00,4,41.7,41.7,41.7,41.7,1
20111001|2011-08-04 03:30,4,41.615,41.685,41.615,41.685,2
20111001|2011-08-04 04:30,4,41.645,41.645,41.645,41.645,1
20111001|2011-08-04 07:30,4,41.69,42.2,41.69,42.18,7
20111001|2011-08-04 08:30,4,42.195,42.195,42.195,42.195,1
20111001|2011-08-04 09:00,4,42.215,42.215,41.875,41.875,3
20111001|2011-08-04 09:30,4,42.08,42.08,42.08,42.08,1
20111001|2011-08-04 10:00,4,41.93,41.93,41.93,41.93,1
20111001|2011-08-04 10:30,4,40.75,40.75,40.75,40.75,1
20111001|2011-08-04 11:00,4,40.36,40.51,39.57,39.57,6
20111001|2011-08-04 11:30,4,39.585,39.585,39.245,39.58,5
20111001|2011-08-04 12:30,4,39,39,38.64,38.64,2
20111001|2011-08-05 03:00,5,39.545,39.545,39.545,39.545,1
20111001|2011-08-05 07:30,5,38.5,38.52,38.395,38.5,4
20111001|2011-08-05 08:00,5,38.695,38.695,38.695,38.695,1
20111001|2011-08-05 10:00,5,38.885,38.885,38.885,38.885,1
20111001|2011-08-05 10:30,5,38.17,38.17,38.17,38.17,1
20111001|2011-08-05 11:00,5,37.695,37.985,37.695,37.985,5
20111001|2011-08-07 17:00,8,39.15,39.15,39.15,39.15,1
20111001|2011-08-07 17:30,8,39.025,39.09,39.01,39.07,4
20111001|2011-08-07 18:00,8,38.88,38.88,38.88,38.88,1
20111001|2011-08-07 19:00,8,39.25,39.25,39.25,39.25,1
20111001|2011-08-07 20:00,8,39.585,40.25,39.585,40.235,3
20111001|2011-08-07 20:30,8,40.27,40.27,40.195,40.195,4
20111001|2011-08-07 21:00,8,40.215,40.245,39.99,39.99,6
20111001|2011-08-07 21:30,8,40.25,40.25,40.25,40.25,1
20111001|2011-08-07 22:30,8,40.22,40.235,40.22,40.235,2
20111001|2011-08-07 23:00,8,40.255,40.255,40.18,40.18,2
20111001|2011-08-07 23:30,8,39.755,39.755,39.755,39.755,1
20111001|2011-08-08 00:00,8,40.05,40.05,40.05,40.05,3
20111001|2011-08-08 04:30,8,39.83,39.83,39.83,39.83,1
20111001|2011-08-08 05:00,8,39.715,39.715,39.715,39.715,1
20111001|2011-08-08 06:30,8,39.755,39.755,39.755,39.755,1
20111001|2011-08-08 08:00,8,39.36,39.39,39.335,39.39,20
20111001|2011-08-08 13:30,8,39,39.015,39,39.015,3
20111001|2011-08-08 17:00,9,39.43,39.43,39.43,39.43,1
20111001|2011-08-08 19:30,9,39.285,39.285,39.285,39.285,1
20111001|2011-08-08 22:00,9,39.185,39.185,39.185,39.185,1
20111001|2011-08-09 01:00,9,38.91,38.91,38.91,38.91,1
20111001|2011-08-09 02:00,9,38.63,38.695,38.625,38.695,8
20111001|2011-08-09 08:30,9,37.715,37.98,37.715,37.98,5
20111001|2011-08-09 09:00,9,37.785,37.785,37.785,37.785,1
20111001|2011-08-09 10:30,9,38.095,38.095,38.095,38.095,1
20111001|2011-08-09 13:30,9,37.97,37.97,37.97,37.97,1
20111001|2011-08-09 14:30,9,37.2,37.275,37.135,37.275,6
20111001|2011-08-09 19:00,10,38.72,38.72,38.27,38.27,2
20111001|2011-08-10 00:00,10,38.08,38.08,38.08,38.08,1
20111001|2011-08-10 04:00,10,38.28,38.28,38.28,38.28,1
20111001|2011-08-10 05:00,10,38.16,38.175,38.16,38.175,3
20111001|2011-08-10 07:30,10,38.605,38.605,38.485,38.485,2
20111001|2011-08-10 10:00,10,38.535,38.535,38.525,38.525,2
20111001|2011-08-10 15:00,10,39.4,39.4,39.4,39.4,1
20111001|2011-08-10 15:30,10,39.315,39.315,39.315,39.315,1
20111001|2011-08-10 21:00,11,39.165,39.17,39.165,39.17,2
20111001|2011-08-11 03:00,11,38.955,38.955,38.955,38.955,1
20111001|2011-08-11 04:30,11,39.08,39.11,39.045,39.045,5
20111001|2011-08-11 05:30,11,38.945,38.945,38.945,38.945,1
20111001|2011-08-11 07:00,11,38.92,38.92,38.92,38.92,1
20111001|2011-08-11 08:30,11,38.28,38.46,38.28,38.46,2
20111001|2011-08-11 09:00,11,38.4,38.4,38.4,38.4,1
20111001|2011-08-11 09:30,11,38.45,38.45,38.45,38.45,1
20111001|2011-08-11 10:00,11,38.445,38.445,38.445,38.445,1
20111001|2011-08-11 14:30,11,39.05,39.05,39.05,39.05,1
20111001|2011-08-12 02:00,12,38.575,38.575,38.575,38.575,1
20111001|2011-08-12 04:00,12,38.735,38.735,38.735,38.735,1
20111001|2011-08-12 04:30,12,38.59,38.59,38.59,38.59,1
20111001|2011-08-12 05:30,12,38.62,38.62,38.43,38.43,3
20111001|2011-08-12 06:00,12,38.375,38.375,38.375,38.375,1
20111001|2011-08-12 08:00,12,38.455,38.455,38.455,38.455,2
20111001|2011-08-12 08:30,12,38.425,38.425,38.425,38.425,1
20111001|2011-08-12 11:00,12,38.99,38.99,38.99,38.99,1
20111001|2011-08-12 12:30,12,39.2,39.2,39.2,39.2,1
20111001|2011-08-14 23:30,15,39,39,39,39,4
20111001|2011-08-15 08:30,15,39.5,39.5,39.5,39.5,1
20111001|2011-08-15 10:00,15,39.48,39.48,39.475,39.475,2
20111001|2011-08-15 11:00,15,39.32,39.32,39.32,39.32,1
20111001|2011-08-16 09:00,16,40.08,40.08,40.08,40.08,1
20111001|2011-08-16 12:00,16,39.855,39.875,39.855,39.875,3
20111001|2011-08-16 17:30,17,40.085,40.085,40.085,40.085,1
20111001|2011-08-17 02:00,17,39.97,39.97,39.97,39.97,1
20111001|2011-08-17 03:00,17,40.01,40.01,40.01,40.01,1
20111001|2011-08-17 07:30,17,40.095,40.095,40.095,40.095,1
20111001|2011-08-17 08:00,17,40.175,40.205,40.175,40.205,2
20111001|2011-08-17 09:00,17,40.315,40.315,40.315,40.315,2
20111001|2011-08-17 09:30,17,40.605,40.605,40.605,40.605,1
20111001|2011-08-17 10:00,17,40.215,40.215,40.09,40.09,2
20111001|2011-08-17 11:00,17,39.94,39.94,39.94,39.94,1
20111001|2011-08-17 12:00,17,40.38,40.38,40.38,40.38,1
20111001|2011-08-17 22:30,18,40.305,40.305,40.305,40.305,1
20111001|2011-08-18 02:30,18,40.5,40.5,40.5,40.5,1
20111001|2011-08-18 08:30,18,40.55,40.565,40.55,40.565,6
20111001|2011-08-18 09:30,18,40.525,40.525,40.525,40.525,1
20111001|2011-08-18 10:30,18,40.49,40.49,40.49,40.49,1
20111001|2011-08-18 11:30,18,40.69,40.69,40.69,40.69,1
20111001|2011-08-18 12:00,18,40.575,40.59,40.575,40.59,2
20111001|2011-08-18 12:30,18,40.75,40.75,40.75,40.75,1
20111001|2011-08-19 03:30,19,41.26,41.26,41.26,41.26,5
20111001|2011-08-19 05:30,19,41.67,41.74,41.67,41.74,6
20111001|2011-08-19 06:00,19,42.195,42.53,42.195,42.53,2
20111001|2011-08-19 07:00,19,41.92,41.93,41.92,41.93,4
20111001|2011-08-19 07:30,19,41.85,42.17,41.85,42.17,3
20111001|2011-08-19 08:00,19,42.15,42.41,42.15,42.41,4
20111001|2011-08-19 09:00,19,41.945,41.945,41.57,41.57,3
20111001|2011-08-19 09:30,19,41.56,41.7,41.56,41.7,4
20111001|2011-08-19 10:00,19,42.015,42.015,42.015,42.015,1
20111001|2011-08-19 10:30,19,42.045,42.045,42.045,42.045,1
20111001|2011-08-19 11:00,19,42,42.125,42,42.125,2
20111001|2011-08-19 11:30,19,42.34,42.34,42.31,42.31,2
20111001|2011-08-19 13:00,19,42.425,42.43,42.425,42.43,2
20111001|2011-08-19 14:30,19,42.615,42.615,42.615,42.615,3
20111001|2011-08-19 15:30,19,42.9,42.9,42.9,42.9,1
20111001|2011-08-21 17:00,22,43.285,43.57,43.285,43.57,2
20111001|2011-08-21 17:30,22,43.7,43.94,43.7,43.94,3
20111001|2011-08-21 18:00,22,43.87,43.87,43.71,43.71,3
20111001|2011-08-21 20:00,22,43.45,43.45,43.43,43.43,3
20111001|2011-08-21 20:30,22,43.4,43.4,43.33,43.33,2
20111001|2011-08-22 02:30,22,43.67,43.67,43.67,43.67,2
20111001|2011-08-22 04:00,22,43.94,44.1,43.77,43.77,11
20111001|2011-08-22 04:30,22,43.875,43.875,43.875,43.875,1
20111001|2011-08-22 05:00,22,43.79,43.79,43.79,43.79,4
20111001|2011-08-22 05:30,22,43.77,43.77,43.685,43.685,3
20111001|2011-08-22 06:00,22,43.46,43.55,43.46,43.55,2
20111001|2011-08-22 07:00,22,43.22,43.22,43.015,43.015,11
20111001|2011-08-22 07:30,22,42.82,42.875,42.5,42.87,8
20111001|2011-08-22 08:00,22,42.915,43.25,42.915,43.25,6
20111001|2011-08-22 08:30,22,43.145,43.145,43.13,43.13,2
20111001|2011-08-22 09:00,22,43.575,43.59,43.38,43.38,5
20111001|2011-08-22 09:30,22,43.365,43.88,43.365,43.88,4
20111001|2011-08-22 10:00,22,43.79,43.795,43.775,43.775,3
20111001|2011-08-22 10:30,22,43.83,43.83,43.83,43.83,8
20111001|2011-08-22 11:00,22,43.83,43.83,43.83,43.83,1
20111001|2011-08-22 11:30,22,43.43,43.44,43.43,43.44,3
20111001|2011-08-22 12:30,22,43.55,43.635,43.55,43.6,4
20111001|2011-08-22 14:30,22,43.75,43.77,43.75,43.77,2
20111001|2011-08-22 17:00,23,43.955,43.98,43.955,43.98,2
20111001|2011-08-22 17:30,23,43.955,44.175,43.955,44.175,4
20111001|2011-08-22 19:00,23,43.78,43.925,43.78,43.92,3
20111001|2011-08-22 20:00,23,43.525,43.525,43.525,43.525,2
20111001|2011-08-22 20:30,23,43.555,43.555,43.555,43.555,2
20111001|2011-08-22 21:30,23,43.48,43.48,43.48,43.48,1
20111001|2011-08-22 22:30,23,43.54,43.54,43.54,43.54,1
20111001|2011-08-22 23:00,23,43.6,43.6,43.6,43.6,1
20111001|2011-08-23 00:30,23,43.735,43.735,43.735,43.735,5
20111001|2011-08-23 01:30,23,43.585,43.585,43.585,43.585,1
20111001|2011-08-23 02:00,23,43.23,43.23,42.835,43.09,8
20111001|2011-08-23 02:30,23,43.105,43.125,43.03,43.125,5
20111001|2011-08-23 03:00,23,43.205,43.3,43.205,43.3,3
20111001|2011-08-23 03:30,23,43.25,43.25,43.25,43.25,5
20111001|2011-08-23 04:30,23,43.41,43.41,43.24,43.24,3
20111001|2011-08-23 05:00,23,43.165,43.165,43.165,43.165,1
20111001|2011-08-23 05:30,23,43.18,43.18,43.18,43.18,1
20111001|2011-08-23 06:00,23,42.9,42.9,42.87,42.87,2
20111001|2011-08-23 06:30,23,42.6,42.6,42.6,42.6,10
20111001|2011-08-23 07:00,23,42.92,42.92,42.92,42.92,1
20111001|2011-08-23 07:30,23,42.985,43.035,42.915,43.035,4
20111001|2011-08-23 08:00,23,43.02,43.02,43.02,43.02,1
20111001|2011-08-23 09:00,23,43.2,43.36,43.1,43.295,6
20111001|2011-08-23 09:30,23,43.3,43.335,43.3,43.335,6
20111001|2011-08-23 10:00,23,43.4,43.4,43.375,43.395,3
20111001|2011-08-23 10:30,23,42.93,42.93,42.925,42.925,4
20111001|2011-08-23 11:00,23,42.64,42.64,42.5,42.5,3
20111001|2011-08-23 11:30,23,42.25,42.3,42.07,42.3,11
20111001|2011-08-23 12:00,23,42.39,42.39,42.3,42.3,2
20111001|2011-08-23 12:30,23,42.415,42.415,42.37,42.37,2
20111001|2011-08-23 13:30,23,41.65,41.65,41.635,41.65,3
20111001|2011-08-23 17:00,24,42.14,42.14,42.14,42.14,1
20111001|2011-08-23 22:00,24,42.29,42.29,42.29,42.29,1
20111001|2011-08-24 01:30,24,41.86,41.86,41.86,41.86,1
20111001|2011-08-24 02:00,24,41.995,41.995,41.995,41.995,1
20111001|2011-08-24 03:00,24,42.2,42.2,42.05,42.05,2
20111001|2011-08-24 04:30,24,42.035,42.035,42.035,42.035,1
20111001|2011-08-24 06:00,24,42.04,42.04,41.88,41.88,3
20111001|2011-08-24 07:30,24,41.5,41.5,41.5,41.5,1
20111001|2011-08-24 08:00,24,41.48,41.485,41.2,41.2,10
20111001|2011-08-24 08:30,24,41,41.045,40.985,40.985,5
20111001|2011-08-24 09:00,24,41.01,41.01,40,40.295,9
20111001|2011-08-24 09:30,24,40.785,40.785,40.785,40.785,1
20111001|2011-08-24 10:00,24,40.5,40.615,40.5,40.615,2
20111001|2011-08-24 10:30,24,40.525,40.525,40.525,40.525,2
20111001|2011-08-24 11:00,24,40.44,40.44,40.44,40.44,1
20111001|2011-08-24 11:30,24,40.29,40.29,39.895,39.98,9
20111001|2011-08-24 12:00,24,39.6,39.65,39.255,39.27,14
20111001|2011-08-24 12:30,24,39.385,39.39,39.36,39.375,8
20111001|2011-08-24 13:00,24,39.3,39.335,39.3,39.335,2
20111001|2011-08-24 13:30,24,39.555,39.555,39.555,39.555,1
20111001|2011-08-24 14:30,24,39.255,39.815,39.255,39.815,3
20111001|2011-08-24 15:00,24,39.91,39.91,39.91,39.91,1
20111001|2011-08-24 15:30,24,39.73,39.83,39.73,39.83,2
20111001|2011-08-24 20:00,25,40.32,40.32,40.32,40.32,1
20111001|2011-08-24 20:30,25,40.145,40.145,40.145,40.145,5
20111001|2011-08-24 21:00,25,40.05,40.05,39.91,39.98,11
20111001|2011-08-24 21:30,25,39.985,39.985,39.905,39.905,4
20111001|2011-08-25 00:30,25,39.625,39.63,39.625,39.63,3
20111001|2011-08-25 03:00,25,39.6,39.6,39.6,39.6,1
20111001|2011-08-25 03:30,25,39.42,39.605,39.42,39.575,3
20111001|2011-08-25 04:00,25,39.35,39.35,39,39.1,6
20111001|2011-08-25 05:00,25,39.11,39.2,38.995,39.105,9
20111001|2011-08-25 05:30,25,38.99,39.09,38.99,39.09,4
20111001|2011-08-25 06:00,25,39.105,39.105,39,39.095,9
20111001|2011-08-25 06:30,25,39.335,39.335,39.315,39.315,5
20111001|2011-08-25 07:00,25,39.665,39.665,39.465,39.465,5
20111001|2011-08-25 07:30,25,39.505,39.56,39.5,39.56,4
20111001|2011-08-25 08:00,25,39.77,39.905,39.51,39.51,7
20111001|2011-08-25 08:30,25,39.645,39.65,39.6,39.6,5
20111001|2011-08-25 09:00,25,39.805,40.12,39.805,40.12,3
20111001|2011-08-25 09:30,25,40.25,40.25,40.245,40.245,5
20111001|2011-08-25 10:00,25,40.15,40.15,40.085,40.085,7
20111001|2011-08-25 11:00,25,40.2,40.325,40.2,40.305,6
20111001|2011-08-25 11:30,25,40.76,40.85,40.76,40.85,2
20111001|2011-08-25 12:00,25,40.935,40.935,40.815,40.84,5
20111001|2011-08-25 12:30,25,40.74,40.775,40.74,40.775,2
20111001|2011-08-25 13:00,25,40.855,40.855,40.8,40.8,4
20111001|2011-08-25 14:00,25,41.12,41.12,40.935,41.02,4
20111001|2011-08-25 14:30,25,41.1,41.1,41.1,41.1,1
20111001|2011-08-25 17:00,26,40.945,41.1,40.945,41.095,5
20111001|2011-08-25 18:00,26,40.9,40.9,40.9,40.9,1
20111001|2011-08-25 21:30,26,40.75,40.75,40.75,40.75,1
20111001|2011-08-25 23:00,26,40.85,40.85,40.85,40.85,1
20111001|2011-08-25 23:30,26,40.64,40.64,40.64,40.64,1
20111001|2011-08-26 00:00,26,40.785,40.785,40.785,40.785,1
20111001|2011-08-26 01:00,26,40.68,40.685,40.68,40.685,7
20111001|2011-08-26 02:00,26,40.545,40.545,40.51,40.51,3
20111001|2011-08-26 03:00,26,40.995,40.995,40.995,40.995,1
20111001|2011-08-26 03:30,26,40.6,40.78,40.6,40.78,4
20111001|2011-08-26 04:00,26,40.865,40.865,40.865,40.865,2
20111001|2011-08-26 05:00,26,41.035,41.035,41.035,41.035,2
20111001|2011-08-26 07:00,26,41,41,41,41,1
20111001|2011-08-26 07:30,26,40.62,40.77,40.62,40.77,4
20111001|2011-08-26 08:00,26,40.735,41.015,40.735,41.015,2
20111001|2011-08-26 08:30,26,41.03,41.045,41.03,41.045,3
20111001|2011-08-26 09:00,26,40.705,41.015,40.705,40.83,7
20111001|2011-08-26 09:30,26,40.845,40.845,40.675,40.675,3
20111001|2011-08-26 10:30,26,40.76,40.76,40.76,40.76,1
20111001|2011-08-26 11:00,26,40.5,40.5,40.5,40.5,2
20111001|2011-08-26 11:30,26,40.765,40.785,40.765,40.785,2
20111001|2011-08-26 12:00,26,40.815,40.84,40.815,40.84,4
20111001|2011-08-26 12:30,26,41.16,41.21,41.16,41.21,5
20111001|2011-08-26 13:00,26,41.305,41.305,41.305,41.305,5
20111001|2011-08-26 14:00,26,41.175,41.18,41.175,41.18,4
20111001|2011-08-26 14:30,26,41.26,41.5,41.26,41.5,8
20111001|2011-08-26 15:00,26,41.35,41.35,41.35,41.35,1
20111001|2011-08-26 16:00,26,41.61,41.61,41.55,41.55,2
20111001|2011-08-28 17:00,29,41.765,41.765,41.725,41.725,2
20111001|2011-08-28 17:30,29,41.535,41.535,41.535,41.535,1
20111001|2011-08-28 18:00,29,41.41,41.47,41.41,41.47,2
20111001|2011-08-28 18:30,29,41.405,41.405,41.3,41.3,6
20111001|2011-08-28 19:00,29,41.26,41.26,41.225,41.225,4
20111001|2011-08-28 19:30,29,41.27,41.27,41.175,41.175,7
20111001|2011-08-28 20:30,29,41.28,41.28,41.28,41.28,1
20111001|2011-08-28 21:00,29,41.2,41.2,41.2,41.2,1
20111001|2011-08-29 00:00,29,41.255,41.27,41.255,41.27,2
20111001|2011-08-29 01:30,29,41.15,41.15,41.15,41.15,1
20111001|2011-08-29 02:00,29,41.16,41.16,41.16,41.16,1
20111001|2011-08-29 02:30,29,41.25,41.25,41.21,41.21,2
20111001|2011-08-29 03:00,29,41.2,41.2,41.2,41.2,1
20111001|2011-08-29 05:00,29,41.13,41.19,41.13,41.19,2
20111001|2011-08-29 06:00,29,41.16,41.16,41.145,41.145,2
20111001|2011-08-29 07:00,29,41.285,41.285,41.285,41.285,1
20111001|2011-08-29 08:00,29,40.895,40.91,40.895,40.9,7
20111001|2011-08-29 08:30,29,40.69,40.705,40.54,40.68,16
20111001|2011-08-29 09:00,29,40.51,40.825,40.48,40.825,13
20111001|2011-08-29 09:30,29,40.83,40.9,40.8,40.89,13
20111001|2011-08-29 10:00,29,40.9,40.945,40.865,40.945,10
20111001|2011-08-29 11:00,29,40.65,40.67,40.63,40.67,4
20111001|2011-08-29 11:30,29,40.82,40.82,40.82,40.82,1
20111001|2011-08-29 12:00,29,40.6,40.6,40.535,40.535,5
20111001|2011-08-29 12:30,29,40.57,40.57,40.57,40.57,1
20111001|2011-08-29 13:00,29,40.555,40.555,40.5,40.5,3
20111001|2011-08-29 13:30,29,40.415,40.6,40.415,40.6,2
20111001|2011-08-29 14:30,29,40.75,40.75,40.75,40.75,1
20111001|2011-08-29 15:00,29,40.955,40.955,40.955,40.955,1
20111001|2011-08-29 20:30,30,40.92,40.92,40.92,40.92,1
20111001|2011-08-29 21:00,30,40.79,40.79,40.715,40.715,4
20111001|2011-08-29 22:30,30,40.8,40.8,40.78,40.78,2
20111001|2011-08-29 23:30,30,40.53,40.53,40.53,40.53,3
20111001|2011-08-30 00:00,30,40.57,40.57,40.57,40.57,2
20111001|2011-08-30 00:30,30,40.585,40.585,40.58,40.58,3
20111001|2011-08-30 02:00,30,40.7,40.7,40.7,40.7,2
20111001|2011-08-30 04:00,30,40.615,40.615,40.615,40.615,1
20111001|2011-08-30 05:00,30,40.89,40.89,40.89,40.89,1
20111001|2011-08-30 06:00,30,40.92,40.92,40.82,40.82,2
20111001|2011-08-30 06:30,30,40.99,41.27,40.95,41.27,33
20111001|2011-08-30 07:00,30,41.28,41.635,41.28,41.635,28
20111001|2011-08-30 07:30,30,41.495,41.57,41.42,41.57,12
20111001|2011-08-30 08:00,30,41.635,41.635,41.275,41.445,13
20111001|2011-08-30 08:30,30,41.33,41.33,41.23,41.23,7
20111001|2011-08-30 09:00,30,41.37,41.57,41.345,41.57,19
20111001|2011-08-30 09:30,30,41.52,41.57,41.515,41.57,6
20111001|2011-08-30 10:00,30,41.46,41.465,41.46,41.465,2
20111001|2011-08-30 10:30,30,41.295,41.295,40.78,40.98,20
20111001|2011-08-30 11:00,30,40.93,40.945,40.93,40.945,2
20111001|2011-08-30 11:30,30,41.15,41.32,41.15,41.3,7
20111001|2011-08-30 12:00,30,41.4,41.485,41.25,41.385,15
20111001|2011-08-30 12:30,30,41.355,41.45,41.355,41.42,3
20111001|2011-08-30 13:00,30,41.465,41.55,41.45,41.45,7
20111001|2011-08-30 13:30,30,41.435,41.435,41.435,41.435,3
20111001|2011-08-30 14:00,30,41.35,41.51,41.35,41.465,6
20111001|2011-08-30 14:30,30,41.485,41.555,41.47,41.47,9
20111001|2011-08-30 19:30,31,41.305,41.305,41.305,41.305,1
20111001|2011-08-30 20:30,31,41.41,41.41,41.41,41.41,1
20111001|2011-08-31 00:30,31,41.375,41.375,41.375,41.375,1
20111001|2011-08-31 02:00,31,41.41,41.435,41.41,41.435,2
20111001|2011-08-31 04:30,31,41.17,41.17,41.17,41.17,3
20111001|2011-08-31 05:00,31,41.305,41.49,41.305,41.49,11
20111001|2011-08-31 05:30,31,41.385,41.42,41.35,41.42,6
20111001|2011-08-31 06:30,31,41.23,41.23,41.23,41.23,5
20111001|2011-08-31 07:30,31,41.48,41.895,41.48,41.75,25
20111001|2011-08-31 08:00,31,41.685,41.685,41.685,41.685,1
20111001|2011-08-31 08:30,31,41.44,41.44,41.16,41.16,18
20111001|2011-08-31 09:00,31,41.26,41.335,41.26,41.33,6
20111001|2011-08-31 09:30,31,41.6,41.665,41.6,41.665,4
20111001|2011-08-31 10:00,31,41.575,41.575,41.485,41.54,24
20111001|2011-08-31 10:30,31,41.525,41.72,41.525,41.71,13
20111001|2011-08-31 11:00,31,41.6,41.6,41.6,41.6,1
20111001|2011-08-31 11:30,31,41.77,41.845,41.715,41.845,10
20111001|2011-08-31 12:00,31,41.865,42.01,41.86,42.01,10
20111001|2011-08-31 12:30,31,41.68,41.7,41.535,41.695,9
20111001|2011-08-31 13:00,31,41.735,41.735,41.495,41.51,13
20111001|2011-08-31 13:30,31,41.565,41.565,41.48,41.5,13
20111001|2011-08-31 14:00,31,41.565,41.6,41.565,41.6,4
20111001|2011-08-31 14:30,31,41.51,41.51,41.45,41.45,2
20111001|2011-08-31 18:30,1,41.665,41.665,41.665,41.665,1
20111001|2011-08-31 20:00,1,41.66,41.685,41.585,41.625,6
20111001|2011-08-31 22:00,1,41.685,41.685,41.685,41.685,1
20111001|2011-08-31 23:00,1,41.635,41.635,41.635,41.635,2
20111001|2011-09-01 01:00,1,41.455,41.455,41.455,41.455,1
20111001|2011-09-01 02:30,1,41.49,41.55,41.49,41.55,16
20111001|2011-09-01 03:00,1,41.545,41.6,41.525,41.6,9
20111001|2011-09-01 04:00,1,41.535,41.535,41.475,41.475,2
20111001|2011-09-01 05:30,1,41.47,41.495,41.47,41.48,3
20111001|2011-09-01 06:00,1,41.71,41.71,41.71,41.71,1
20111001|2011-09-01 06:30,1,41.715,41.715,41.715,41.715,1
20111001|2011-09-01 07:00,1,41.565,41.71,41.565,41.71,10
20111001|2011-09-01 07:30,1,41.71,41.74,41.71,41.74,7
20111001|2011-09-01 08:00,1,41.64,41.64,41.465,41.465,5
20111001|2011-09-01 08:30,1,41.465,41.57,41.455,41.57,60
20111001|2011-09-01 09:00,1,41.255,41.445,41.255,41.355,32
20111001|2011-09-01 09:30,1,41.605,41.825,41.605,41.825,28
20111001|2011-09-01 10:30,1,41.635,41.635,41.635,41.635,1
20111001|2011-09-01 11:00,1,41.805,41.805,41.805,41.805,1
20111001|2011-09-01 11:30,1,41.735,41.735,41.66,41.66,2
20111001|2011-09-01 12:00,1,41.635,41.635,41.55,41.615,7
20111001|2011-09-01 13:30,1,41.585,41.585,41.585,41.585,2
20111001|2011-09-01 18:00,2,41.605,41.605,41.605,41.605,2
20111001|2011-09-01 19:00,2,41.57,41.57,41.57,41.57,2
20111001|2011-09-01 20:00,2,41.645,41.725,41.645,41.725,4
20111001|2011-09-01 20:30,2,41.675,41.675,41.675,41.675,1
20111001|2011-09-02 02:00,2,41.95,42.135,41.95,42.135,6
20111001|2011-09-02 02:30,2,42.11,42.31,42.105,42.26,27
20111001|2011-09-02 03:00,2,42.275,42.275,42.275,42.275,3
20111001|2011-09-02 03:30,2,42.275,42.28,42.25,42.25,3
20111001|2011-09-02 04:00,2,42.26,42.26,42.26,42.26,1
20111001|2011-09-02 05:00,2,42.28,42.28,42.28,42.28,1
20111001|2011-09-02 05:30,2,42.28,42.28,42.28,42.28,2
20111001|2011-09-02 06:00,2,42.41,42.6,42.41,42.6,11
20111001|2011-09-02 06:30,2,42.54,42.54,42.54,42.54,1
20111001|2011-09-02 07:00,2,42.51,42.555,42.465,42.555,5
20111001|2011-09-02 07:30,2,42.685,43.075,42.685,43.075,10
20111001|2011-09-02 08:00,2,42.98,42.98,42.89,42.89,3
20111001|2011-09-02 08:30,2,42.8,42.8,42.7,42.78,5
20111001|2011-09-02 09:00,2,42.87,43.13,42.87,43.08,8
20111001|2011-09-02 09:30,2,43,43,42.835,42.835,5
20111001|2011-09-02 10:00,2,42.88,42.98,42.88,42.935,3
20111001|2011-09-02 10:30,2,42.96,43.02,42.955,43.02,7
20111001|2011-09-02 11:00,2,43.02,43.095,43.02,43.095,9
20111001|2011-09-02 11:30,2,42.99,43.115,42.99,43.02,7
20111001|2011-09-02 12:00,2,43.01,43.03,42.92,43.03,8
20111001|2011-09-02 12:30,2,43.08,43.095,43.08,43.095,5
20111001|2011-09-02 13:00,2,43.28,43.285,43.25,43.25,6
20111001|2011-09-02 13:30,2,43.305,43.33,43.305,43.32,3
20111001|2011-09-02 14:00,2,43.35,43.375,43.295,43.32,8
20111001|2011-09-02 14:30,2,43.28,43.28,43.275,43.275,4
20111001|2011-09-04 17:00,6,43.015,43.19,43.01,43.19,5
20111001|2011-09-04 19:30,6,43.2,43.2,43.2,43.2,1
20111001|2011-09-05 02:00,6,43.2,43.235,43.2,43.235,2
20111001|2011-09-05 03:30,6,43.165,43.165,43.165,43.165,1
20111001|2011-09-05 04:00,6,43.105,43.105,43.105,43.105,1
20111001|2011-09-05 04:30,6,43.145,43.145,43.105,43.105,2
20111001|2011-09-05 05:30,6,42.88,42.88,42.45,42.655,21
20111001|2011-09-05 06:00,6,42.785,42.88,42.785,42.88,3
20111001|2011-09-05 06:30,6,42.74,42.74,42.65,42.65,2
20111001|2011-09-05 07:00,6,42.675,42.71,42.675,42.69,3
20111001|2011-09-05 07:30,6,42.51,42.63,42.485,42.63,5
20111001|2011-09-05 08:00,6,42.76,42.76,42.75,42.75,11
20111001|2011-09-05 08:30,6,42.77,43.03,42.77,43.03,58
20111001|2011-09-05 09:00,6,42.995,43.005,42.995,43.005,2
20111001|2011-09-05 09:30,6,42.84,42.93,42.82,42.93,5
20111001|2011-09-05 10:00,6,42.96,42.985,42.96,42.985,3
20111001|2011-09-05 10:30,6,42.955,43.03,42.955,43.025,3
20111001|2011-09-05 11:00,6,42.94,42.96,42.92,42.96,4
20111001|2011-09-05 11:30,6,42.985,42.99,42.95,42.97,6
20111001|2011-09-05 12:00,6,42.86,42.86,42.86,42.86,1
20111001|2011-09-05 17:00,6,43.01,43.13,42.985,43.13,9
20111001|2011-09-05 17:30,6,43.13,43.13,43.02,43.02,12
20111001|2011-09-05 18:00,6,42.965,42.965,42.965,42.965,1
20111001|2011-09-05 18:30,6,43.025,43.025,43.025,43.025,2
20111001|2011-09-05 19:00,6,42.985,42.985,42.86,42.86,4
20111001|2011-09-05 19:30,6,42.925,42.925,42.925,42.925,1
20111001|2011-09-05 20:00,6,42.925,42.925,42.925,42.925,1
20111001|2011-09-05 21:00,6,43.02,43.02,43.02,43.02,1
20111001|2011-09-05 22:30,6,43.135,43.15,43.135,43.15,6
20111001|2011-09-05 23:30,6,43.2,43.23,43.2,43.23,3
20111001|2011-09-06 01:00,6,43.185,43.185,43.085,43.125,3
20111001|2011-09-06 01:30,6,43.175,43.175,43.14,43.14,2
20111001|2011-09-06 02:00,6,42.78,42.78,42.635,42.635,6
20111001|2011-09-06 02:30,6,42.54,42.54,42.36,42.36,4
20111001|2011-09-06 03:00,6,42.245,42.805,41.675,42.68,31
20111001|2011-09-06 03:30,6,42.69,42.93,42.46,42.46,6
20111001|2011-09-06 04:00,6,42.39,42.39,42.39,42.39,1
20111001|2011-09-06 05:00,6,42.485,42.485,42.485,42.485,1
20111001|2011-09-06 05:30,6,42.155,42.325,42.155,42.325,5
20111001|2011-09-06 06:00,6,42.19,42.19,41.78,42.135,15
20111001|2011-09-06 06:30,6,42.03,42.16,42.03,42.16,5
20111001|2011-09-06 07:00,6,42.29,42.39,42.13,42.13,6
20111001|2011-09-06 07:30,6,42.115,42.115,42.115,42.115,1
20111001|2011-09-06 08:00,6,42.18,42.18,42.18,42.18,1
20111001|2011-09-06 08:30,6,42.48,42.6,42.48,42.6,3
20111001|2011-09-06 09:00,6,42.545,42.655,42.545,42.655,2
20111001|2011-09-06 09:30,6,42.64,42.64,42.425,42.48,11
20111001|2011-09-06 10:00,6,42.295,42.31,41.91,42.005,20
20111001|2011-09-06 10:30,6,42.15,42.16,41.82,41.88,6
20111001|2011-09-06 11:00,6,41.82,41.93,41.68,41.93,9
20111001|2011-09-06 11:30,6,42.05,42.13,42.05,42.125,4
20111001|2011-09-06 12:00,6,42.015,42.015,41.82,41.82,18
20111001|2011-09-06 12:30,6,41.82,41.885,41.615,41.795,12
20111001|2011-09-06 13:00,6,41.725,41.815,41.64,41.815,18
20111001|2011-09-06 13:30,6,41.94,42.31,41.94,42.31,12
20111001|2011-09-06 14:00,6,42.34,42.34,42.185,42.2,3
20111001|2011-09-06 14:30,6,42.195,42.195,42.195,42.195,1
20111001|2011-09-06 17:00,7,41.965,41.965,41.93,41.935,3
20111001|2011-09-06 18:00,7,42.04,42.04,42.035,42.035,2
20111001|2011-09-06 18:30,7,42.15,42.185,42.15,42.185,2
20111001|2011-09-06 19:00,7,42.225,42.225,42.225,42.225,1
20111001|2011-09-06 23:00,7,41.5,41.5,40.93,40.935,3
20111001|2011-09-06 23:30,7,41.26,41.72,41.26,41.575,10
20111001|2011-09-07 00:00,7,41.51,41.51,41.455,41.455,4
20111001|2011-09-07 00:30,7,41.455,41.455,41.455,41.455,1
20111001|2011-09-07 01:00,7,41.41,41.41,41.41,41.41,1
20111001|2011-09-07 02:00,7,41.49,41.49,41.49,41.49,3
20111001|2011-09-07 02:30,7,41.53,41.61,41.52,41.61,4
20111001|2011-09-07 03:00,7,41.515,41.515,41.37,41.43,21
20111001|2011-09-07 03:30,7,41.41,41.41,41.35,41.35,13
20111001|2011-09-07 04:00,7,41.34,41.34,41.335,41.335,6
20111001|2011-09-07 05:30,7,41.2,41.22,41.06,41.06,22
20111001|2011-09-07 06:00,7,41.06,41.105,40.87,41.105,19
20111001|2011-09-07 06:30,7,41.1,41.14,41.075,41.09,8
20111001|2011-09-07 07:00,7,41.19,41.19,40.94,40.94,6
20111001|2011-09-07 07:30,7,40.91,40.91,40.64,40.78,26
20111001|2011-09-07 08:00,7,40.79,40.82,40.56,40.61,21
20111001|2011-09-07 08:30,7,40.6,41.045,40.51,40.97,27
20111001|2011-09-07 09:00,7,41.03,41.03,40.58,40.74,36
20111001|2011-09-07 09:30,7,40.825,41.05,40.8,40.945,17
20111001|2011-09-07 10:00,7,40.945,41.39,40.835,41.26,26
20111001|2011-09-07 10:30,7,41.285,41.425,41.265,41.41,25
20111001|2011-09-07 11:00,7,41.345,41.355,41.285,41.355,33
20111001|2011-09-07 11:30,7,41.52,41.83,41.52,41.71,19
20111001|2011-09-07 12:00,7,41.63,41.69,41.47,41.47,11
20111001|2011-09-07 12:30,7,41.605,41.685,41.605,41.685,6
20111001|2011-09-07 13:00,7,41.565,41.565,41.38,41.38,11
20111001|2011-09-07 13:30,7,41.625,41.625,41.625,41.625,2
20111001|2011-09-07 14:00,7,41.565,41.635,41.565,41.615,5
20111001|2011-09-07 14:30,7,41.665,41.8,41.665,41.72,7
20111001|2011-09-07 17:30,8,41.45,41.45,41.45,41.45,6
20111001|2011-09-07 19:30,8,41.59,41.695,41.59,41.695,7
20111001|2011-09-07 20:00,8,41.725,41.725,41.725,41.725,1
20111001|2011-09-07 20:30,8,41.735,41.735,41.735,41.735,2
20111001|2011-09-07 21:00,8,41.695,41.695,41.695,41.695,1
20111001|2011-09-07 22:00,8,41.5,41.5,41.5,41.5,2
20111001|2011-09-08 00:30,8,41.78,41.78,41.78,41.78,1
20111001|2011-09-08 01:00,8,41.815,41.885,41.815,41.885,5
20111001|2011-09-08 01:30,8,41.82,41.82,41.805,41.805,2
20111001|2011-09-08 02:30,8,41.765,41.765,41.765,41.765,1
20111001|2011-09-08 04:30,8,41.735,41.735,41.735,41.735,1
20111001|2011-09-08 05:00,8,41.75,41.75,41.75,41.75,1
20111001|2011-09-08 05:30,8,41.87,42.085,41.87,42.085,4
20111001|2011-09-08 06:00,8,42.1,42.12,42.1,42.12,2
20111001|2011-09-08 06:30,8,42.195,42.39,42.195,42.335,13
20111001|2011-09-08 07:00,8,42.31,42.32,42.285,42.285,5
20111001|2011-09-08 07:30,8,42.285,42.4,42.285,42.4,7
20111001|2011-09-08 08:00,8,42.495,42.635,42.365,42.635,5
20111001|2011-09-08 08:30,8,42.51,42.51,42.32,42.345,10
20111001|2011-09-08 09:00,8,42.435,42.45,42.25,42.26,5
20111001|2011-09-08 09:30,8,42.18,42.255,42.08,42.255,16
20111001|2011-09-08 10:00,8,42.31,42.47,42.31,42.47,5
20111001|2011-09-08 10:30,8,42.505,42.505,42.505,42.505,2
20111001|2011-09-08 11:30,8,42.475,42.475,42.475,42.475,1
20111001|2011-09-08 12:00,8,42.52,42.52,42.52,42.52,1
20111001|2011-09-08 12:30,8,42.41,42.41,42.31,42.31,2
20111001|2011-09-08 13:30,8,42.41,42.41,42.41,42.41,1
20111001|2011-09-08 14:30,8,42.48,42.48,42.415,42.415,2
20111001|2011-09-08 15:30,8,42.365,42.4,42.365,42.4,2
20111001|2011-09-08 17:00,9,42.325,42.325,42.325,42.325,1
20111001|2011-09-08 17:30,9,42.315,42.315,42.31,42.31,2
20111001|2011-09-08 18:00,9,42.285,42.285,42.28,42.28,6
20111001|2011-09-08 18:30,9,42.37,42.37,42.37,42.37,1
20111001|2011-09-08 19:00,9,42.33,42.33,42.24,42.245,8
20111001|2011-09-08 20:00,9,42.255,42.29,42.255,42.29,4
20111001|2011-09-08 20:30,9,42.255,42.255,42.255,42.255,1
20111001|2011-09-08 22:00,9,42.255,42.26,42.255,42.26,2
20111001|2011-09-09 00:00,9,42.295,42.295,42.295,42.295,1
20111001|2011-09-09 00:30,9,42.51,42.51,42.51,42.51,1
20111001|2011-09-09 01:30,9,42.56,42.56,42.56,42.56,1
20111001|2011-09-09 02:00,9,42.615,42.615,42.565,42.565,2
20111001|2011-09-09 03:00,9,42.59,42.59,42.59,42.59,1
20111001|2011-09-09 03:30,9,42.625,42.68,42.615,42.68,6
20111001|2011-09-09 04:30,9,42.555,42.555,42.555,42.555,1
20111001|2011-09-09 05:00,9,42.26,42.26,41.73,41.73,10
20111001|2011-09-09 05:30,9,41.595,41.84,41.435,41.53,11
20111001|2011-09-09 06:00,9,41.485,41.57,41.37,41.49,25
20111001|2011-09-09 06:30,9,41.46,41.585,41.32,41.365,9
20111001|2011-09-09 07:00,9,41.635,41.71,41.635,41.71,7
20111001|2011-09-09 07:30,9,41.78,41.825,41.72,41.755,13
20111001|2011-09-09 08:00,9,41.5,41.5,41.5,41.5,1
20111001|2011-09-09 08:30,9,41.92,42.02,41.795,42.02,26
20111001|2011-09-09 09:00,9,41.91,41.91,41.61,41.61,8
20111001|2011-09-09 09:30,9,41.705,41.705,41.6,41.67,4
20111001|2011-09-09 10:00,9,41.95,41.96,41.93,41.96,5
20111001|2011-09-09 10:30,9,41.87,42.08,41.865,42.08,11
20111001|2011-09-09 11:00,9,42.1,42.345,42.1,42.325,23
20111001|2011-09-09 11:30,9,42.24,42.24,41.66,41.66,12
20111001|2011-09-09 12:00,9,41.64,41.655,41.51,41.51,4
20111001|2011-09-09 13:00,9,41.65,41.65,41.65,41.65,1
20111001|2011-09-09 13:30,9,41.63,41.63,41.21,41.33,16
20111001|2011-09-09 14:30,9,41.605,41.605,41.605,41.605,1
20111001|2011-09-11 17:00,12,41.215,41.215,41.215,41.215,1
20111001|2011-09-11 17:30,12,41.255,41.255,41.1,41.1,2
20111001|2011-09-11 18:00,12,41.255,41.255,41.255,41.255,5
20111001|2011-09-11 18:30,12,41.465,41.465,41.465,41.465,1
20111001|2011-09-11 19:00,12,41.44,41.44,41.44,41.44,1
20111001|2011-09-11 23:30,12,41.38,41.38,41.38,41.38,30
20111001|2011-09-12 00:30,12,41.105,41.135,41.105,41.135,2
20111001|2011-09-12 01:00,12,41.13,41.13,41.11,41.11,6
20111001|2011-09-12 01:30,12,41.03,41.03,41.01,41.01,2
20111001|2011-09-12 02:00,12,40.995,41.02,40.995,41,3
20111001|2011-09-12 02:30,12,40.955,40.955,40.955,40.955,5
20111001|2011-09-12 04:00,12,41.37,41.37,41.365,41.365,2
20111001|2011-09-12 05:30,12,40.96,40.96,40.96,40.96,5
20111001|2011-09-12 06:00,12,41,41,41,41,1
20111001|2011-09-12 08:30,12,40.91,41.105,40.735,41.105,13
20111001|2011-09-12 09:00,12,41.135,41.135,41.03,41.03,4
20111001|2011-09-12 09:30,12,41.065,41.065,40.7,40.845,11
20111001|2011-09-12 10:00,12,40.895,40.905,40.895,40.905,2
20111001|2011-09-12 10:30,12,40.805,40.815,40.61,40.62,14
20111001|2011-09-12 11:00,12,40.6,40.6,40.41,40.41,4
20111001|2011-09-12 11:30,12,40.36,40.435,40.27,40.335,11
20111001|2011-09-12 12:00,12,40.295,40.3,40.075,40.17,32
20111001|2011-09-12 12:30,12,40.185,40.2,39.92,39.935,13
20111001|2011-09-12 13:00,12,39.99,39.995,39.775,39.995,9
20111001|2011-09-12 13:30,12,40.04,40.15,40.04,40.14,4
20111001|2011-09-12 14:30,12,40.155,40.225,40.155,40.225,11
20111001|2011-09-12 17:00,13,40.415,40.795,40.415,40.675,16
20111001|2011-09-12 17:30,13,40.64,40.64,40.62,40.62,8
20111001|2011-09-12 18:00,13,40.65,40.65,40.58,40.58,6
20111001|2011-09-12 19:00,13,40.61,40.64,40.61,40.64,5
20111001|2011-09-12 19:30,13,40.64,40.64,40.64,40.64,1
20111001|2011-09-12 20:00,13,40.77,40.855,40.77,40.855,6
20111001|2011-09-12 20:30,13,40.775,40.775,40.75,40.75,4
20111001|2011-09-12 21:00,13,40.895,40.955,40.895,40.955,3
20111001|2011-09-12 21:30,13,40.935,40.95,40.935,40.95,2
20111001|2011-09-12 22:00,13,40.885,40.93,40.885,40.905,4
20111001|2011-09-12 23:30,13,40.95,40.95,40.895,40.895,2
20111001|2011-09-13 00:00,13,40.825,40.825,40.785,40.785,2
20111001|2011-09-13 01:00,13,40.82,40.82,40.82,40.82,1
20111001|2011-09-13 01:30,13,40.905,40.905,40.905,40.905,1
20111001|2011-09-13 04:00,13,40.495,40.495,40.495,40.495,5
20111001|2011-09-13 04:30,13,40.33,40.33,40.33,40.33,1
20111001|2011-09-13 05:00,13,40.32,40.38,40.32,40.38,5
20111001|2011-09-13 05:30,13,40.55,40.58,40.55,40.58,10
20111001|2011-09-13 06:00,13,40.33,40.33,40.055,40.16,17
20111001|2011-09-13 06:30,13,40.32,40.56,40.32,40.56,12
20111001|2011-09-13 07:00,13,40.56,40.795,40.56,40.795,14
20111001|2011-09-13 09:00,13,40.57,40.585,40.46,40.48,24
20111001|2011-09-13 09:30,13,40.445,40.445,40.445,40.445,3
20111001|2011-09-13 10:00,13,40.64,40.82,40.64,40.82,9
20111001|2011-09-13 11:00,13,40.81,40.885,40.81,40.885,5
20111001|2011-09-13 11:30,13,40.93,41.15,40.93,41.15,7
20111001|2011-09-13 12:00,13,41.195,41.195,41.095,41.15,3
20111001|2011-09-13 12:30,13,41.23,41.31,41.225,41.225,5
20111001|2011-09-13 14:30,13,41,41,40.97,40.995,6
20111001|2011-09-13 17:30,14,41.09,41.09,41.09,41.09,1
20111001|2011-09-13 18:00,14,41.12,41.12,41.12,41.12,1
20111001|2011-09-13 19:00,14,41.135,41.135,41.135,41.135,1
20111001|2011-09-13 19:30,14,41.155,41.225,41.155,41.225,2
20111001|2011-09-13 22:30,14,40.9,40.9,40.9,40.9,3
20111001|2011-09-13 23:30,14,40.88,40.88,40.88,40.88,3
20111001|2011-09-14 01:00,14,40.84,40.84,40.835,40.835,10
20111001|2011-09-14 01:30,14,40.75,40.75,40.75,40.75,3
20111001|2011-09-14 02:00,14,40.715,40.78,40.715,40.78,14
20111001|2011-09-14 02:30,14,40.83,40.83,40.83,40.83,5
20111001|2011-09-14 03:00,14,40.78,40.995,40.78,40.995,6
20111001|2011-09-14 05:30,14,41.155,41.155,41.155,41.155,5
20111001|2011-09-14 06:00,14,41.275,41.275,41.01,41.01,8
20111001|2011-09-14 07:00,14,40.81,40.98,40.72,40.975,12
20111001|2011-09-14 08:00,14,40.805,40.825,40.805,40.825,7
20111001|2011-09-14 08:30,14,40.73,40.74,40.43,40.545,25
20111001|2011-09-14 09:00,14,40.595,40.645,40.485,40.49,12
20111001|2011-09-14 09:30,14,40.675,40.675,40.675,40.675,2
20111001|2011-09-14 10:00,14,40.78,40.78,40.78,40.78,4
20111001|2011-09-14 10:30,14,40.76,40.83,40.76,40.83,2
20111001|2011-09-14 11:00,14,40.79,40.79,40.675,40.705,10
20111001|2011-09-14 11:30,14,40.56,40.56,40.49,40.55,10
20111001|2011-09-14 12:00,14,40.395,40.53,40.3,40.53,8
20111001|2011-09-14 13:00,14,40.51,40.51,40.505,40.505,2
20111001|2011-09-14 14:00,14,40.575,40.575,40.52,40.52,7
20111001|2011-09-14 14:30,14,40.62,40.62,40.61,40.61,3
20111001|2011-09-14 15:00,14,40.695,40.695,40.68,40.68,2
20111001|2011-09-14 16:00,14,40.735,40.735,40.735,40.735,1
20111001|2011-09-14 17:30,15,40.75,40.75,40.75,40.75,2
20111001|2011-09-14 18:00,15,40.735,40.735,40.735,40.735,2
20111001|2011-09-14 18:30,15,40.78,40.78,40.78,40.78,1
20111001|2011-09-14 19:00,15,40.775,40.78,40.775,40.78,5
20111001|2011-09-14 19:30,15,40.68,40.68,40.68,40.68,1
20111001|2011-09-15 00:30,15,40.41,40.41,40.41,40.41,2
20111001|2011-09-15 02:00,15,40.25,40.25,40.25,40.25,1
20111001|2011-09-15 02:30,15,40.4,40.4,40.4,40.4,1
20111001|2011-09-15 03:30,15,40.4,40.42,40.4,40.42,4
20111001|2011-09-15 04:00,15,40.45,40.45,40.45,40.45,2
20111001|2011-09-15 05:30,15,40.435,40.435,40.435,40.435,1
20111001|2011-09-15 06:00,15,40.38,40.38,40.34,40.34,4
20111001|2011-09-15 06:30,15,40.37,40.38,40.37,40.37,6
20111001|2011-09-15 07:00,15,40.34,40.34,40.195,40.195,7
20111001|2011-09-15 07:30,15,40.06,40.12,39.91,39.935,26
20111001|2011-09-15 08:00,15,40.04,40.22,40.035,40.22,16
20111001|2011-09-15 08:30,15,40.16,40.305,40.16,40.16,3
20111001|2011-09-15 09:00,15,40.09,40.09,40.025,40.025,6
20111001|2011-09-15 09:30,15,39.95,39.95,39.62,39.63,31
20111001|2011-09-15 10:00,15,39.58,39.615,39.41,39.58,43
20111001|2011-09-15 10:30,15,39.56,39.69,39.5,39.69,13
20111001|2011-09-15 11:30,15,39.72,39.72,39.7,39.7,3
20111001|2011-09-15 12:00,15,39.42,39.475,39.39,39.475,4
20111001|2011-09-15 12:30,15,39.545,39.545,39.545,39.545,1
20111001|2011-09-15 13:30,15,39.74,39.78,39.74,39.78,4
20111001|2011-09-15 14:30,15,39.82,39.82,39.82,39.82,1
20111001|2011-09-15 18:00,16,39.795,39.795,39.795,39.795,2
20111001|2011-09-15 19:30,16,39.585,39.585,39.58,39.58,3
20111001|2011-09-15 21:00,16,39.675,39.675,39.675,39.675,1
20111001|2011-09-15 21:30,16,39.55,39.55,39.55,39.55,3
20111001|2011-09-15 22:00,16,39.46,39.46,39.415,39.415,4
20111001|2011-09-15 23:00,16,39.63,39.63,39.63,39.63,1
20111001|2011-09-15 23:30,16,39.47,39.47,39.47,39.47,1
20111001|2011-09-16 01:00,16,39.64,39.64,39.64,39.64,1
20111001|2011-09-16 02:30,16,39.64,39.64,39.64,39.64,1
20111001|2011-09-16 05:30,16,40.08,40.17,40.055,40.055,16
20111001|2011-09-16 06:00,16,40.085,40.085,40.055,40.055,2
20111001|2011-09-16 07:30,16,40.25,40.275,40.075,40.075,12
20111001|2011-09-16 09:00,16,40.32,40.475,40.285,40.47,15
20111001|2011-09-16 10:00,16,40.305,40.35,40.285,40.35,3
20111001|2011-09-16 10:30,16,40.495,40.495,40.49,40.49,3
20111001|2011-09-16 11:00,16,40.54,40.875,40.54,40.835,7
20111001|2011-09-16 11:30,16,40.79,40.79,40.785,40.785,2
20111001|2011-09-16 12:00,16,40.785,40.785,40.785,40.785,2
20111001|2011-09-16 13:30,16,40.69,40.69,40.47,40.47,8
20111001|2011-09-16 14:00,16,40.44,40.45,40.44,40.45,3
20111001|2011-09-16 14:30,16,40.46,40.46,40.395,40.46,4
20111001|2011-09-16 15:00,16,40.54,40.72,40.54,40.655,7
20111001|2011-09-16 15:30,16,40.695,40.695,40.695,40.695,1
20111001|2011-09-18 17:00,19,40.775,40.84,40.775,40.84,2
20111001|2011-09-18 18:00,19,40.77,40.77,40.77,40.77,1
20111001|2011-09-18 19:00,19,40.7,40.7,40.7,40.7,1
20111001|2011-09-18 20:00,19,40.615,40.615,40.615,40.615,1
20111001|2011-09-18 20:30,19,40.54,40.54,40.54,40.54,1
20111001|2011-09-18 22:00,19,40.73,40.73,40.73,40.73,1
20111001|2011-09-18 22:30,19,40.645,40.645,40.645,40.645,1
20111001|2011-09-18 23:30,19,40.52,40.52,40.52,40.52,1
20111001|2011-09-19 01:00,19,40.655,40.655,40.655,40.655,1
20111001|2011-09-19 02:00,19,40.685,40.69,40.685,40.69,5
20111001|2011-09-19 03:30,19,40.29,40.29,40.29,40.29,1
20111001|2011-09-19 04:00,19,40.205,40.21,40.205,40.21,2
20111001|2011-09-19 04:30,19,40.395,40.395,40.395,40.395,1
20111001|2011-09-19 05:00,19,40.335,40.335,40.32,40.32,2
20111001|2011-09-19 05:30,19,40.49,40.49,40.49,40.49,1
20111001|2011-09-19 06:30,19,40.32,40.32,40.32,40.32,5
20111001|2011-09-19 07:00,19,40.21,40.21,40.21,40.21,6
20111001|2011-09-19 07:30,19,40.315,40.315,40.315,40.315,2
20111001|2011-09-19 08:30,19,40.145,40.145,39.53,39.575,30
20111001|2011-09-19 09:00,19,39.645,39.645,39.21,39.46,33
20111001|2011-09-19 10:00,19,39.48,39.495,39.48,39.495,6
20111001|2011-09-19 10:30,19,39.46,39.46,39.46,39.46,1
20111001|2011-09-19 11:00,19,39.535,39.535,39.535,39.535,1
20111001|2011-09-19 11:30,19,39.455,39.455,39.34,39.345,9
20111001|2011-09-19 12:00,19,39.285,39.29,39.06,39.205,68
20111001|2011-09-19 12:30,19,39.075,39.175,39.075,39.11,6
20111001|2011-09-19 13:00,19,39.11,39.27,39.11,39.27,17
20111001|2011-09-19 13:30,19,39.28,39.3,39.2,39.2,10
20111001|2011-09-19 14:00,19,39.215,39.37,39.215,39.355,5
20111001|2011-09-19 14:30,19,39.385,39.785,39.385,39.785,23
20111001|2011-09-19 16:00,19,39.68,39.68,39.68,39.68,2
20111001|2011-09-19 20:00,20,39.565,39.565,39.565,39.565,4
20111001|2011-09-19 20:30,20,39.6,39.615,39.6,39.615,2
20111001|2011-09-20 00:00,20,39.305,39.315,39.305,39.315,2
20111001|2011-09-20 00:30,20,39.27,39.27,39.27,39.27,1
20111001|2011-09-20 02:00,20,39.655,39.655,39.655,39.655,5
20111001|2011-09-20 02:30,20,39.8,39.8,39.8,39.8,1
20111001|2011-09-20 05:00,20,39.65,39.65,39.61,39.61,10
20111001|2011-09-20 05:30,20,39.54,39.54,39.31,39.31,25
20111001|2011-09-20 06:00,20,39.26,39.36,39.26,39.36,7
20111001|2011-09-20 06:30,20,39.47,39.54,39.47,39.53,13
20111001|2011-09-20 07:00,20,39.33,39.33,39.33,39.33,2
20111001|2011-09-20 07:30,20,39.57,39.65,39.57,39.65,5
20111001|2011-09-20 08:00,20,39.345,39.395,39.285,39.31,15
20111001|2011-09-20 08:30,20,39.65,39.65,39.615,39.615,7
20111001|2011-09-20 09:00,20,39.78,40.2,39.78,40.18,15
20111001|2011-09-20 09:30,20,40.085,40.115,40.08,40.115,6
20111001|2011-09-20 10:00,20,40.22,40.22,40.035,40.035,7
20111001|2011-09-20 11:00,20,40.05,40.05,40.05,40.05,1
20111001|2011-09-20 11:30,20,39.92,39.945,39.87,39.87,7
20111001|2011-09-20 12:00,20,39.95,39.95,39.95,39.95,1
20111001|2011-09-20 12:30,20,39.96,39.96,39.96,39.96,1
20111001|2011-09-20 13:00,20,39.83,39.83,39.83,39.83,1
20111001|2011-09-20 14:30,20,39.915,39.915,39.915,39.915,1
20111001|2011-09-20 17:00,21,39.78,39.78,39.755,39.755,3
20111001|2011-09-20 19:30,21,39.82,39.82,39.815,39.815,2
20111001|2011-09-20 20:00,21,39.77,39.775,39.77,39.775,2
20111001|2011-09-20 20:30,21,39.745,39.745,39.73,39.73,4
20111001|2011-09-21 02:30,21,40.09,40.09,40.09,40.09,1
20111001|2011-09-21 04:00,21,40.06,40.06,40.06,40.06,1
20111001|2011-09-21 04:30,21,40.395,40.395,40.395,40.395,2
20111001|2011-09-21 05:00,21,40.39,40.39,40.39,40.39,1
20111001|2011-09-21 05:30,21,40.46,40.46,40.46,40.46,6
20111001|2011-09-21 06:00,21,40.295,40.295,40.27,40.27,2
20111001|2011-09-21 06:30,21,40.13,40.13,40.11,40.11,3
20111001|2011-09-21 07:00,21,39.98,40.015,39.925,40.015,7
20111001|2011-09-21 08:00,21,40.27,40.27,40.27,40.27,1
20111001|2011-09-21 09:30,21,39.95,40.13,39.95,40.13,2
20111001|2011-09-21 10:00,21,40.405,40.405,40.24,40.24,2
20111001|2011-09-21 10:30,21,40.345,40.385,40.345,40.385,4
20111001|2011-09-21 11:30,21,40.33,40.415,40.33,40.415,4
20111001|2011-09-21 12:00,21,40.575,40.62,40.575,40.58,5
20111001|2011-09-21 13:00,21,40.43,40.675,40.19,40.19,5
20111001|2011-09-21 13:30,21,40.005,40.215,40.005,40.215,6
20111001|2011-09-21 14:30,21,39.75,39.875,39.48,39.48,10
20111001|2011-09-21 15:00,21,39.615,39.615,39.61,39.61,3
20111001|2011-09-21 17:30,22,39.75,39.75,39.745,39.745,2
20111001|2011-09-21 20:00,22,39.53,39.53,39.53,39.53,2
20111001|2011-09-21 21:30,22,39.485,39.5,39.485,39.5,2
20111001|2011-09-21 23:30,22,39.73,39.75,39.73,39.75,8
20111001|2011-09-22 00:00,22,39.58,39.58,39.57,39.57,4
20111001|2011-09-22 01:30,22,39.25,39.345,39.25,39.345,2
20111001|2011-09-22 02:00,22,39.365,39.37,39.25,39.31,16
20111001|2011-09-22 03:00,22,39.1,39.1,38.93,38.93,20
20111001|2011-09-22 03:30,22,38.845,38.865,38.84,38.865,3
20111001|2011-09-22 04:30,22,38.855,38.855,38.725,38.725,2
20111001|2011-09-22 05:00,22,38.5,38.5,38.5,38.5,1
20111001|2011-09-22 05:30,22,38.08,38.08,38,38,4
20111001|2011-09-22 06:00,22,37.87,37.97,37.785,37.97,8
20111001|2011-09-22 06:30,22,38.06,38.115,37.905,37.99,10
20111001|2011-09-22 07:00,22,37.85,37.85,37.11,37.115,15
20111001|2011-09-22 07:30,22,36.94,37.16,36.85,37.16,5
20111001|2011-09-22 08:00,22,37.035,37.22,36.955,37.22,13
20111001|2011-09-22 08:30,22,37,37.245,36.595,36.765,13
20111001|2011-09-22 09:00,22,36.465,36.915,36.465,36.72,6
20111001|2011-09-22 09:30,22,36.68,37.135,36.67,37.08,7
20111001|2011-09-22 10:00,22,36.945,36.95,36.81,36.81,4
20111001|2011-09-22 10:30,22,36.75,36.78,36.715,36.725,9
20111001|2011-09-22 11:00,22,36.83,36.98,36.83,36.98,5
20111001|2011-09-22 11:30,22,36.935,37.25,36.935,37.25,16
20111001|2011-09-22 12:00,22,36.94,36.94,36.84,36.84,6
20111001|2011-09-22 12:30,22,36.405,36.44,36.225,36.29,6
20111001|2011-09-22 13:00,22,36.175,36.495,36.12,36.495,8
20111001|2011-09-22 13:30,22,36.445,36.445,36.14,36.14,36
20111001|2011-09-22 14:00,22,36.12,36.13,35.54,35.695,38
20111001|2011-09-22 14:30,22,35.715,35.89,35.7,35.89,12
20111001|2011-09-22 15:00,22,35.84,35.99,35.84,35.99,4
20111001|2011-09-22 15:30,22,35.935,35.935,35.935,35.935,1
20111001|2011-09-22 19:30,23,36.3,36.3,36.3,36.3,1
20111001|2011-09-22 20:00,23,36.54,36.54,36.54,36.54,1
20111001|2011-09-22 21:30,23,36.265,36.265,36.23,36.23,4
20111001|2011-09-23 00:30,23,35.345,35.345,34.88,34.88,3
20111001|2011-09-23 01:00,23,34.645,34.73,34.63,34.73,3
20111001|2011-09-23 01:30,23,34.99,34.99,34.99,34.99,1
20111001|2011-09-23 02:00,23,35.3,35.345,35.3,35.345,3
20111001|2011-09-23 02:30,23,35.1,35.1,34.9,34.9,3
20111001|2011-09-23 03:00,23,34.575,34.85,34.575,34.85,4
20111001|2011-09-23 03:30,23,34.83,34.83,34.815,34.815,3
20111001|2011-09-23 04:00,23,34.505,34.57,34.36,34.36,4
20111001|2011-09-23 04:30,23,34.26,34.38,34.075,34.38,6
20111001|2011-09-23 05:00,23,33.925,33.925,33.855,33.855,5
20111001|2011-09-23 05:30,23,33.275,33.38,33.245,33.38,3
20111001|2011-09-23 06:00,23,33.2,33.2,32.575,32.69,4
20111001|2011-09-23 06:30,23,32.78,32.78,32.65,32.65,2
20111001|2011-09-23 07:00,23,32.52,32.865,32.52,32.75,10
20111001|2011-09-23 07:30,23,32.83,32.895,32.455,32.88,17
20111001|2011-09-23 08:00,23,32.86,33.01,32.655,32.685,20
20111001|2011-09-23 08:30,23,33.125,33.375,32.86,33.22,24
20111001|2011-09-23 09:00,23,33.3,33.375,33.3,33.35,3
20111001|2011-09-23 09:30,23,33,33,32.595,32.945,18
20111001|2011-09-23 10:00,23,32.7,32.93,32.7,32.93,15
20111001|2011-09-23 10:30,23,32.5,32.5,32.08,32.19,19
20111001|2011-09-23 11:00,23,32.285,32.495,32.285,32.43,8
20111001|2011-09-23 11:30,23,32.2,32.2,31.7,31.7,19
20111001|2011-09-23 12:00,23,31.675,31.705,29.99,30.59,67
20111001|2011-09-23 12:30,23,30.405,30.71,30.365,30.71,17
20111001|2011-09-23 13:00,23,30.79,30.9,30.53,30.6,11
20111001|2011-09-23 13:30,23,30.66,30.92,30.625,30.625,14
20111001|2011-09-23 14:00,23,30.64,30.68,30.48,30.68,6
20111001|2011-09-23 14:30,23,30.9,30.9,30.74,30.74,3
20111001|2011-09-23 15:00,23,30.785,31.04,30.785,31.04,4
20111001|2011-09-25 17:00,26,29.695,29.695,29.695,29.695,1
20111001|2011-09-25 17:30,26,29.86,30.17,29.86,30.17,4
20111001|2011-09-25 18:00,26,30.245,30.45,30.245,30.45,2
20111001|2011-09-25 18:30,26,30.63,30.71,30.48,30.705,7
20111001|2011-09-25 19:00,26,30.705,30.705,30.705,30.705,1
20111001|2011-09-25 20:00,26,30.29,30.5,30.29,30.5,2
20111001|2011-09-25 20:30,26,30.4,30.4,30.4,30.4,1
20111001|2011-09-25 21:30,26,29.545,29.805,29.545,29.805,3
20111001|2011-09-25 22:00,26,29.61,29.65,29.51,29.585,6
20111001|2011-09-25 22:30,26,29.415,29.415,29.095,29.11,6
20111001|2011-09-25 23:00,26,28.8,28.82,28.17,28.17,9
20111001|2011-09-25 23:30,26,28.36,28.455,28.205,28.325,19
20111001|2011-09-26 00:00,26,28.34,28.34,27.8,27.8,4
20111001|2011-09-26 00:30,26,27.625,27.625,26.3,26.3,12
20111001|2011-09-26 01:00,26,26.205,27.51,26.115,27.39,10
20111001|2011-09-26 01:30,26,26.985,26.985,26.98,26.98,5
20111001|2011-09-26 02:00,26,28.05,28.805,28.05,28.805,8
20111001|2011-09-26 02:30,26,29,29.315,28.89,28.89,16
20111001|2011-09-26 03:00,26,29.385,30.005,29.205,29.305,20
20111001|2011-09-26 03:30,26,29.165,29.755,29.14,29.7,10
20111001|2011-09-26 04:00,26,29.35,29.495,28.62,28.77,18
20111001|2011-09-26 04:30,26,28.7,28.7,28.45,28.45,2
20111001|2011-09-26 05:00,26,28.51,28.51,28.51,28.51,1
20111001|2011-09-26 05:30,26,28.9,29.19,28.9,29.19,2
20111001|2011-09-26 06:00,26,28.275,28.8,28.17,28.8,10
20111001|2011-09-26 06:30,26,28.975,28.975,28.94,28.94,3
20111001|2011-09-26 07:00,26,28.485,28.485,28.485,28.485,1
20111001|2011-09-26 07:30,26,28.55,28.79,28.55,28.775,13
20111001|2011-09-26 08:00,26,28.74,28.74,28.045,28.285,11
20111001|2011-09-26 08:30,26,28.58,28.9,28.54,28.665,8
20111001|2011-09-26 09:00,26,28.73,28.73,28.275,28.42,11
20111001|2011-09-26 09:30,26,28.42,29.03,28.42,29.03,11
20111001|2011-09-26 10:00,26,28.93,29.795,28.83,29.795,11
20111001|2011-09-26 10:30,26,30.085,30.32,29.875,29.875,12
20111001|2011-09-26 11:00,26,29.74,29.74,29.55,29.71,3
20111001|2011-09-26 11:30,26,30.35,30.36,30.165,30.165,4
20111001|2011-09-26 12:00,26,30.015,30.06,29.865,29.865,4
20111001|2011-09-26 12:30,26,29.93,30.07,29.815,30.07,6
20111001|2011-09-26 13:30,26,30.26,30.26,29.9,29.9,2
20111001|2011-09-26 14:00,26,30.22,30.235,30.22,30.235,2
20111001|2011-09-26 14:30,26,30.405,30.71,30.405,30.5,10
20111001|2011-09-26 15:00,26,30.585,30.585,30.585,30.585,1
20111001|2011-09-26 20:30,27,31.16,31.16,31.1,31.1,4
20111001|2011-09-26 23:00,27,31.26,31.27,31.26,31.27,2
20111001|2011-09-26 23:30,27,30.915,30.915,30.915,30.915,1
20111001|2011-09-27 00:00,27,31.21,31.21,31.21,31.21,1
20111001|2011-09-27 01:00,27,31.78,31.78,31.715,31.715,3
20111001|2011-09-27 02:00,27,31.82,31.82,31.82,31.82,2
20111001|2011-09-27 02:30,27,31.565,31.715,31.565,31.715,3
20111001|2011-09-27 03:30,27,32.14,32.14,32.08,32.08,3
20111001|2011-09-27 05:00,27,32.815,32.9,32.815,32.9,2
20111001|2011-09-27 05:30,27,32.655,32.895,32.555,32.895,4
20111001|2011-09-27 06:00,27,33.27,33.33,33.27,33.33,2
20111001|2011-09-27 06:30,27,33.27,33.27,33.05,33.05,3
20111001|2011-09-27 07:00,27,32.835,32.835,32.545,32.545,27
20111001|2011-09-27 08:30,27,32.65,32.65,32.65,32.65,1
20111001|2011-09-27 09:00,27,32.43,32.53,32.43,32.53,6
20111001|2011-09-27 09:30,27,32.7,32.795,32.53,32.795,5
20111001|2011-09-27 10:00,27,32.65,32.65,32.275,32.345,5
20111001|2011-09-27 10:30,27,32.075,32.075,31.645,31.79,28
20111001|2011-09-27 11:00,27,32.105,32.23,32.105,32.215,5
20111001|2011-09-27 12:00,27,31.73,31.8,31.46,31.46,22
20111001|2011-09-27 12:30,27,31.6,31.6,31.6,31.6,1
20111001|2011-09-27 14:00,27,31.895,31.895,31.895,31.895,1
20111001|2011-09-27 14:30,27,31.905,31.905,31.77,31.77,2
20111001|2011-09-27 16:00,27,31.87,31.87,31.87,31.87,1
20111001|2011-09-28 01:30,28,31.86,31.86,31.86,31.86,1
20111001|2011-09-28 02:00,28,32.305,32.74,32.25,32.655,5
20111001|2011-09-28 02:30,28,32.225,32.225,32.225,32.225,1
20111001|2011-09-28 05:00,28,31.555,31.555,31.555,31.555,1
20111001|2011-09-28 07:30,28,31.15,31.15,31.15,31.15,1
20111001|2011-09-28 08:00,28,31.55,31.55,31.4,31.4,3
20111001|2011-09-28 08:30,28,31.7,31.7,31.7,31.7,2
20111001|2011-09-28 09:30,28,30.9,30.94,30.9,30.94,8
20111001|2011-09-28 10:30,28,31.04,31.04,30.785,30.8,8
20111001|2011-09-28 14:30,28,29.625,29.625,29.61,29.61,7
20111001|2011-09-28 17:00,29,29.83,29.83,29.83,29.83,1
20111001|2011-09-28 19:30,29,29.265,29.55,29.265,29.55,2
20111001|2011-09-28 20:00,29,29.45,29.605,29.45,29.605,4
20111001|2011-09-28 20:30,29,30.125,30.32,30.125,30.32,3
20111001|2011-09-28 21:00,29,30.11,30.11,30.02,30.105,3
20111001|2011-09-28 23:00,29,30.7,30.7,30.7,30.7,1
20111001|2011-09-28 23:30,29,30.435,30.44,30.435,30.44,6
20111001|2011-09-29 10:00,29,30.18,30.18,30.16,30.16,11
20111001|2011-09-29 13:30,29,30.335,30.335,30.335,30.335,1
20111001|2011-09-30 07:30,30,29.9,29.9,29.9,29.9,1
20111001|2011-09-30 08:30,30,30.275,30.275,30.275,30.275,1
20111001|2011-09-30 13:00,30,29.7,29.7,29.685,29.685,3
20111001|2011-09-30 13:30,30,30.03,30.03,30.03,30.03,1
20111001|2011-10-02 17:00,3,29.965,29.965,29.93,29.93,2
20111001|2011-10-02 18:00,3,30.215,30.35,30.215,30.35,5
20111001|2011-10-02 18:30,3,30.41,30.41,30.33,30.33,2
20111001|2011-10-02 19:00,3,30.355,30.355,30.355,30.355,1
20111001|2011-10-03 04:30,3,31.005,31.005,31.005,31.005,1
20111001|2011-10-03 07:00,3,31.2,31.2,31.2,31.2,1
20111001|2011-10-03 07:30,3,30.875,30.875,30.875,30.875,1
20111001|2011-10-03 08:00,3,30.55,30.61,30.55,30.61,2
20111001|2011-10-03 11:00,3,30.57,30.57,30.57,30.57,1
20111001|2011-10-03 12:30,3,30.575,30.575,30.575,30.575,1
20111001|2011-10-03 14:30,3,30.255,30.3,30.255,30.3,2
20111001|2011-10-03 15:30,3,30.35,30.35,30.35,30.35,1
20111001|2011-10-04 01:30,4,31.185,31.185,31.185,31.185,1
20111001|2011-10-04 02:00,4,31.25,31.25,31.25,31.25,1
20111001|2011-10-04 02:30,4,30.605,30.61,30.605,30.61,2
20111001|2011-10-04 03:00,4,30.63,30.63,30.63,30.63,1
20111001|2011-10-04 10:00,4,29.43,29.43,29.43,29.43,1
20111001|2011-10-04 10:30,4,29.7,29.7,29.7,29.7,1
20111001|2011-10-05 04:00,5,28.605,28.605,28.605,28.605,1
20111001|2011-10-05 04:30,5,28.41,28.575,28.41,28.575,2
20111001|2011-10-05 06:00,5,28.735,29.145,28.72,29.14,12
20111001|2011-10-05 06:30,5,29.105,29.185,29.105,29.185,2
20111001|2011-10-05 07:00,5,29.01,29.815,29.01,29.815,5
20111001|2011-10-05 08:30,5,29.285,29.315,29.285,29.315,2
20111001|2011-10-05 09:30,5,29.605,29.605,29.605,29.605,1
20111001|2011-10-05 11:30,5,30.2,30.22,30.2,30.2,3
20111001|2011-10-05 12:30,5,30.39,30.39,30.39,30.39,1
20111001|2011-10-05 13:30,5,30.165,30.255,30.14,30.255,3
20111001|2011-10-05 18:30,6,30.34,30.34,30.34,30.34,1
20111001|2011-10-06 00:00,6,30.465,30.465,30.465,30.465,1
20111001|2011-10-06 12:00,6,31.95,31.95,31.95,31.95,1
20111001|2011-10-06 13:30,6,31.905,31.905,31.905,31.905,1
20111001|2011-10-06 19:30,7,31.905,31.905,31.905,31.905,1
20111001|2011-10-07 06:30,7,31.91,31.91,31.91,31.91,1
20111001|2011-10-07 07:30,7,32.53,32.53,32.53,32.53,1
20111001|2011-10-07 08:00,7,32.135,32.135,32.11,32.11,3
20111001|2011-10-07 08:30,7,32.03,32.03,32.03,32.03,1
20111001|2011-10-07 09:00,7,32.14,32.14,32.14,32.14,1
20111001|2011-10-07 10:00,7,32.075,32.18,32.075,32.18,2
20111001|2011-10-07 11:00,7,31.38,31.38,31.245,31.33,3
20111001|2011-10-07 11:30,7,30.765,30.765,30.765,30.765,1
20111001|2011-10-07 12:00,7,30.95,31.105,30.895,31.105,6
20111001|2011-10-07 12:30,7,30.95,31.29,30.95,31.29,2
20111001|2011-10-07 13:00,7,31.185,31.265,31.145,31.205,4
20111001|2011-10-07 13:30,7,31.065,31.16,31.065,31.16,2
20111001|2011-10-10 05:00,10,32.25,32.25,32.2,32.2,40
20111001|2011-10-10 22:00,11,32.255,32.255,32.255,32.255,3
20111001|2011-10-11 12:00,11,32.045,32.045,32.045,32.045,1
20111001|2011-10-13 12:30,13,31.79,31.79,31.735,31.735,2
20111001|2011-10-13 15:00,13,31.81,31.81,31.81,31.81,1
20111001|2011-10-13 17:00,14,31.81,31.81,31.81,31.81,1
20111001|2011-10-13 20:30,14,31.625,31.625,31.62,31.62,2
20111001|2011-10-13 21:00,14,31.56,31.56,31.56,31.56,2
20111001|2011-10-14 08:30,14,32.3,32.3,32.3,32.3,5
20111001|2011-10-14 09:00,14,32.42,32.42,32.2,32.2,9
20111001|2011-10-14 15:00,14,32.155,32.155,32.155,32.155,1
20111001|2011-10-17 02:00,17,32.02,32.02,32.02,32.02,1
20111001|2011-10-17 04:00,17,32.43,32.43,32.43,32.43,1
20111001|2011-10-17 04:30,17,32.445,32.445,32.445,32.445,1
20111001|2011-10-17 08:00,17,32.11,32.11,32.11,32.11,1
20111001|2011-10-17 10:30,17,31.99,31.99,31.99,31.99,1
20111001|2011-10-18 06:30,18,30.65,30.65,30.65,30.65,1
20111001|2011-10-18 08:30,18,30.85,30.85,30.675,30.675,14
20111001|2011-10-19 08:30,19,31.825,31.84,31.5,31.5,14
20111001|2011-10-19 09:30,19,31.625,31.625,31.625,31.625,2
20111001|2011-10-19 10:30,19,31.41,31.475,31.4,31.4,11
20111001|2011-10-19 12:00,19,31.34,31.355,31.34,31.355,5
20111001|2011-10-19 13:30,19,31.155,31.17,31.08,31.08,9
20111001|2011-10-20 10:00,20,30.37,30.375,30.37,30.375,5
20111001|2011-10-20 11:30,20,30.105,30.105,30.105,30.105,1
20111001|2011-10-20 22:00,21,30.625,30.625,30.625,30.625,2
20111001|2011-10-21 14:00,21,31.28,31.28,31.28,31.28,1
20111001|2011-10-23 17:00,24,31.355,31.355,31.355,31.355,2
20111001|2011-10-24 10:00,24,32,32,32,32,1
20111001|2011-10-25 11:00,25,32.96,32.96,32.96,32.96,1
20111001|2011-10-25 12:30,25,33.085,33.095,33.085,33.095,10
20111001|2011-10-25 13:30,25,33.21,33.21,33.165,33.165,10
20111001|2011-10-26 08:30,26,33.59,33.59,33.59,33.59,1
20111001|2011-10-26 10:00,26,33.285,33.285,33.285,33.285,1
20111001|2011-10-26 13:30,26,33.29,33.29,33.29,33.29,1
20111001|2011-10-27 07:30,27,33.935,33.935,33.935,33.935,1
20111001|2011-10-27 12:00,27,35.32,35.32,35.32,35.32,1
20111101|2011-09-01 07:30,1,41.745,41.745,41.745,41.745,6
20111101|2011-09-01 09:00,1,41.37,41.37,41.355,41.355,11
20111101|2011-09-01 10:30,1,41.66,41.66,41.615,41.615,2
20111101|2011-09-06 03:00,6,41.8,41.8,41.76,41.76,2
20111101|2011-09-06 04:00,6,42.3,42.3,42.3,42.3,1
20111101|2011-09-06 05:30,6,42.2,42.33,42.2,42.33,2
20111101|2011-09-06 06:00,6,41.855,41.855,41.855,41.855,5
20111101|2011-09-06 07:00,6,42.085,42.085,42.085,42.085,1
20111101|2011-09-06 08:00,6,42.09,42.09,42.09,42.09,1
20111101|2011-09-06 08:30,6,42.465,42.665,42.465,42.65,22
20111101|2011-09-06 10:00,6,41.93,42.095,41.895,42.045,6
20111101|2011-09-06 10:30,6,42.03,42.04,41.95,41.95,7
20111101|2011-09-06 12:00,6,41.855,41.855,41.855,41.855,1
20111101|2011-09-06 12:30,6,41.69,41.69,41.69,41.69,2
20111101|2011-09-07 02:00,7,41.315,41.315,41.315,41.315,5
20111101|2011-09-07 02:30,7,41.435,41.435,41.425,41.425,4
20111101|2011-09-07 05:30,7,41.405,41.405,41.4,41.4,2
20111101|2011-09-07 08:30,7,40.78,41.015,40.7,40.92,22
20111101|2011-09-07 09:00,7,40.975,41.02,40.74,40.91,17
20111101|2011-09-07 10:30,7,41.3,41.365,41.3,41.365,2
20111101|2011-09-07 11:00,7,41.29,41.33,41.29,41.33,2
20111101|2011-09-07 12:00,7,41.58,41.68,41.58,41.68,2
20111101|2011-09-08 05:30,8,42.06,42.06,42.06,42.06,1
20111101|2011-09-08 06:00,8,42.115,42.115,42.115,42.115,1
20111101|2011-09-08 09:30,8,42.22,42.22,42.13,42.13,2
20111101|2011-09-08 11:00,8,42.475,42.475,42.475,42.475,1
20111101|2011-09-08 20:00,9,42.295,42.295,42.295,42.295,1
20111101|2011-09-09 02:00,9,42.61,42.61,42.61,42.61,1
20111101|2011-09-09 04:30,9,42.42,42.42,42.42,42.42,1
20111101|2011-09-09 05:00,9,42.07,42.07,42.07,42.07,1
20111101|2011-09-09 05:30,9,41.71,41.71,41.705,41.705,3
20111101|2011-09-09 06:00,9,41.6,41.6,41.6,41.6,1
20111101|2011-09-09 08:00,9,41.8,41.8,41.8,41.8,1
20111101|2011-09-09 09:30,9,41.7,41.7,41.7,41.7,1
20111101|2011-09-09 11:00,9,42.125,42.125,42.125,42.125,1
20111101|2011-09-09 11:30,9,42.2,42.2,42.2,42.2,1
20111101|2011-09-09 15:30,9,41.655,41.665,41.65,41.665,3
20111101|2011-09-11 17:00,12,41.4,41.4,41.4,41.4,1
20111101|2011-09-11 17:30,12,41.105,41.105,41.105,41.105,1
20111101|2011-09-12 01:00,12,41.11,41.11,41.11,41.11,2
20111101|2011-09-12 10:30,12,40.655,40.655,40.655,40.655,2
20111101|2011-09-12 13:00,12,39.845,39.89,39.845,39.89,3
20111101|2011-09-12 18:30,13,40.535,40.545,40.535,40.545,3
20111101|2011-09-12 20:00,13,40.8,40.8,40.8,40.8,3
20111101|2011-09-13 00:00,13,40.905,40.905,40.905,40.905,1
20111101|2011-09-13 04:00,13,40.5,40.5,40.5,40.5,1
20111101|2011-09-13 05:00,13,40.365,40.365,40.365,40.365,1
20111101|2011-09-13 09:30,13,40.47,40.47,40.47,40.47,1
20111101|2011-09-14 02:00,14,40.825,40.825,40.825,40.825,1
20111101|2011-09-15 00:30,15,40.325,40.325,40.325,40.325,1
20111101|2011-09-19 07:00,19,40.235,40.235,40.235,40.235,1
20111101|2011-09-19 07:30,19,40.34,40.34,40.34,40.34,1
20111101|2011-09-19 08:00,19,40.25,40.25,40.25,40.25,1
20111101|2011-09-20 08:00,20,39.485,39.485,39.485,39.485,1
20111101|2011-09-20 14:30,20,39.875,39.875,39.875,39.875,1
20111101|2011-09-21 15:00,21,39.645,39.645,39.645,39.645,1
20111101|2011-09-22 00:00,22,39.605,39.605,39.585,39.585,3
20111101|2011-09-22 03:00,22,39.28,39.28,39,39,16
20111101|2011-09-22 03:30,22,38.85,38.945,38.71,38.92,18
20111101|2011-09-22 04:00,22,38.92,38.92,38.82,38.82,9
20111101|2011-09-22 07:00,22,37.245,37.305,37.245,37.305,2
20111101|2011-09-22 08:30,22,37.215,37.215,37.215,37.215,1
20111101|2011-09-22 09:30,22,37.09,37.09,37.09,37.09,1
20111101|2011-09-22 11:00,22,36.97,36.97,36.96,36.96,2
20111101|2011-09-22 11:30,22,36.93,37.33,36.93,37.33,10
20111101|2011-09-22 12:00,22,36.71,36.71,36.71,36.71,1
20111101|2011-09-22 12:30,22,36.4,36.4,36.4,36.4,1
20111101|2011-09-22 13:00,22,36.335,36.51,36.335,36.51,2
20111101|2011-09-22 13:30,22,36.335,36.405,36.335,36.405,2
20111101|2011-09-22 19:00,23,36.4,36.4,36.4,36.4,2
20111101|2011-09-23 03:00,23,34.695,35.04,34.695,35.04,2
20111101|2011-09-23 03:30,23,35.145,35.145,34.75,34.75,3
20111101|2011-09-23 06:00,23,33.05,33.05,33.045,33.045,2
20111101|2011-09-23 08:00,23,32.865,32.865,32.615,32.705,7
20111101|2011-09-23 08:30,23,32.905,33.09,32.905,33.09,2
20111101|2011-09-23 09:00,23,33.135,33.205,33.105,33.105,3
20111101|2011-09-23 10:00,23,32.895,32.895,32.895,32.895,1
20111101|2011-09-23 12:00,23,30.76,30.9,30.755,30.82,6
20111101|2011-09-23 12:30,23,30.6,30.65,30.6,30.65,10
20111101|2011-09-23 13:00,23,30.565,30.565,30.53,30.53,10
20111101|2011-09-23 13:30,23,30.725,30.745,30.725,30.745,2
20111101|2011-09-23 14:30,23,30.99,30.99,30.805,30.805,2
20111101|2011-09-25 17:00,26,29.67,29.67,29.67,29.67,1
20111101|2011-09-25 19:00,26,30.655,30.655,30.655,30.655,1
20111101|2011-09-25 19:30,26,30.64,30.87,30.64,30.87,2
20111101|2011-09-25 21:30,26,29.725,29.725,29.725,29.725,2
20111101|2011-09-25 23:00,26,28.235,28.235,28.235,28.235,2
20111101|2011-09-25 23:30,26,28.285,28.285,28.285,28.285,2
20111101|2011-09-26 00:00,26,27.985,27.985,27.985,27.985,1
20111101|2011-09-26 00:30,26,27.465,27.465,27.465,27.465,2
20111101|2011-09-26 01:00,26,26.17,27.45,26.17,27.45,46
20111101|2011-09-26 01:30,26,27.12,27.12,26.71,26.71,3
20111101|2011-09-26 02:00,26,28,28.57,28,28.57,5
20111101|2011-09-26 03:30,26,29.595,29.68,29.595,29.68,5
20111101|2011-09-26 04:00,26,28.79,28.79,28.465,28.465,4
20111101|2011-09-26 05:30,26,29,29,29,29,2
20111101|2011-09-26 06:00,26,28.79,28.79,28.18,28.18,3
20111101|2011-09-26 06:30,26,28.91,28.91,28.91,28.91,1
20111101|2011-09-26 07:00,26,28.61,28.61,28.33,28.33,6
20111101|2011-09-26 07:30,26,28.465,28.775,28.465,28.775,7
20111101|2011-09-26 08:00,26,28.465,28.465,28.14,28.185,7
20111101|2011-09-26 08:30,26,29.005,29.005,28.865,28.865,4
20111101|2011-09-26 09:00,26,28.555,28.555,28.325,28.325,3
20111101|2011-09-26 09:30,26,28.94,28.94,28.94,28.94,5
20111101|2011-09-26 10:00,26,29.045,29.045,29.045,29.045,1
20111101|2011-09-26 10:30,26,30.125,30.265,30.1,30.265,6
20111101|2011-09-26 11:00,26,29.705,29.705,29.705,29.705,1
20111101|2011-09-26 13:30,26,30.005,30.005,30.005,30.005,1
20111101|2011-09-26 14:00,26,30.2,30.2,30.2,30.2,1
20111101|2011-09-26 14:30,26,30.58,30.58,30.58,30.58,1
20111101|2011-09-26 15:30,26,30.82,30.82,30.745,30.745,2
20111101|2011-09-26 20:00,27,30.88,30.88,30.8,30.8,3
20111101|2011-09-26 21:30,27,31.44,31.45,31.41,31.45,4
20111101|2011-09-26 23:00,27,30.925,30.925,30.88,30.88,3
20111101|2011-09-26 23:30,27,30.86,30.86,30.86,30.86,2
20111101|2011-09-27 00:00,27,31.1,31.23,31.1,31.23,3
20111101|2011-09-27 01:00,27,31.815,31.815,31.815,31.815,1
20111101|2011-09-27 01:30,27,31.455,31.455,31.455,31.455,1
20111101|2011-09-27 02:00,27,31.395,31.815,31.395,31.815,4
20111101|2011-09-27 02:30,27,31.605,31.765,31.59,31.765,4
20111101|2011-09-27 03:00,27,31.935,31.95,31.88,31.88,4
20111101|2011-09-27 03:30,27,32.005,32.01,31.99,32.01,6
20111101|2011-09-27 04:00,27,32.62,32.62,32.62,32.62,1
20111101|2011-09-27 04:30,27,32.94,32.94,32.94,32.94,1
20111101|2011-09-27 05:00,27,32.86,32.86,32.86,32.86,1
20111101|2011-09-27 05:30,27,32.595,32.985,32.595,32.985,3
20111101|2011-09-27 06:00,27,33.38,33.38,33.38,33.38,1
20111101|2011-09-27 06:30,27,33.215,33.215,33.215,33.215,1
20111101|2011-09-27 07:00,27,32.6,32.6,32.6,32.6,1
20111101|2011-09-27 08:00,27,32.68,32.68,32.66,32.66,3
20111101|2011-09-27 08:30,27,32.85,32.85,32.51,32.51,2
20111101|2011-09-27 09:00,27,32.495,32.58,32.495,32.58,2
20111101|2011-09-27 09:30,27,32.66,32.86,32.66,32.86,2
20111101|2011-09-27 10:00,27,32.72,32.72,32.18,32.18,2
20111101|2011-09-27 10:30,27,31.98,31.98,31.595,31.94,7
20111101|2011-09-27 11:00,27,32.18,32.18,32.18,32.18,2
20111101|2011-09-27 11:30,27,31.875,31.875,31.875,31.875,2
20111101|2011-09-28 01:30,28,31.755,31.755,31.755,31.755,1
20111101|2011-09-28 02:00,28,31.855,32.75,31.855,32.325,3
20111101|2011-09-28 02:30,28,32.285,32.285,32.285,32.285,1
20111101|2011-09-28 09:00,28,30.805,30.805,30.8,30.8,2
20111101|2011-09-28 09:30,28,31.17,31.185,31.17,31.185,2
20111101|2011-09-28 11:30,28,30.485,30.51,30.485,30.51,3
20111101|2011-09-28 13:00,28,29.68,29.75,29.68,29.745,4
20111101|2011-09-28 13:30,28,29.91,29.91,29.91,29.91,1
20111101|2011-09-28 15:00,28,29.975,29.975,29.88,29.88,2
20111101|2011-09-28 20:00,29,29.595,29.595,29.595,29.595,1
20111101|2011-09-28 20:30,29,29.85,30.385,29.85,30.385,7
20111101|2011-09-28 21:30,29,30.285,30.285,30.285,30.285,1
20111101|2011-09-28 22:00,29,30.59,30.59,30.43,30.43,2
20111101|2011-09-28 22:30,29,30.455,30.455,30.455,30.455,1
20111101|2011-09-28 23:00,29,30.695,30.695,30.67,30.67,10
20111101|2011-09-29 02:00,29,31.005,31.005,31.005,31.005,5
20111101|2011-09-29 02:30,29,31.03,31.03,31.03,31.03,5
20111101|2011-09-29 03:30,29,30.945,30.945,30.925,30.935,4
20111101|2011-09-29 04:00,29,30.905,30.905,30.885,30.885,10
20111101|2011-09-29 05:30,29,30.51,30.52,30.51,30.52,3
20111101|2011-09-29 06:00,29,29.77,29.77,29.745,29.77,6
20111101|2011-09-29 06:30,29,30.08,30.095,30.08,30.095,6
20111101|2011-09-29 07:00,29,29.99,29.99,29.99,29.99,1
20111101|2011-09-29 07:30,29,30.495,30.515,30.495,30.515,2
20111101|2011-09-29 08:00,29,30.53,31.015,30.53,30.8,9
20111101|2011-09-29 08:30,29,30.75,30.75,30.49,30.49,3
20111101|2011-09-29 09:00,29,30.335,30.335,30.13,30.13,2
20111101|2011-09-29 09:30,29,29.88,29.88,29.88,29.88,1
20111101|2011-09-29 11:00,29,30.625,30.625,30.6,30.6,6
20111101|2011-09-29 11:30,29,30.405,30.405,30.405,30.405,3
20111101|2011-09-29 14:30,29,30.53,30.66,30.53,30.66,4
20111101|2011-09-29 15:00,29,30.66,30.66,30.66,30.66,2
20111101|2011-09-29 18:00,30,30.725,30.725,30.725,30.725,1
20111101|2011-09-29 19:00,30,30.755,30.755,30.755,30.755,1
20111101|2011-09-29 20:00,30,31.075,31.08,31.075,31.075,6
20111101|2011-09-29 20:30,30,31.19,31.19,31.19,31.19,5
20111101|2011-09-30 00:30,30,31,31,31,31,1
20111101|2011-09-30 01:00,30,31.075,31.075,31.075,31.075,1
20111101|2011-09-30 01:30,30,31.11,31.11,31.05,31.05,2
20111101|2011-09-30 02:00,30,30.75,30.75,30.75,30.75,1
20111101|2011-09-30 02:30,30,31.05,31.05,30.9,30.9,2
20111101|2011-09-30 03:00,30,30.84,30.84,30.84,30.84,1
20111101|2011-09-30 03:30,30,31.12,31.12,31.12,31.12,1
20111101|2011-09-30 04:30,30,31.02,31.075,31.02,31.075,2
20111101|2011-09-30 05:00,30,31.05,31.05,31.05,31.05,1
20111101|2011-09-30 05:30,30,30.97,30.97,30.42,30.42,15
20111101|2011-09-30 06:00,30,30.66,30.66,30.38,30.455,5
20111101|2011-09-30 06:30,30,30.5,30.5,30.36,30.37,3
20111101|2011-09-30 07:00,30,30.355,30.52,30.355,30.52,3
20111101|2011-09-30 07:30,30,30.51,30.51,29.995,29.995,2
20111101|2011-09-30 08:00,30,29.965,30.32,29.965,30.32,5
20111101|2011-09-30 08:30,30,30.435,30.435,30.25,30.3,3
20111101|2011-09-30 09:00,30,30.275,30.595,30.275,30.595,5
20111101|2011-09-30 09:30,30,30.31,30.36,30.02,30.02,3
20111101|2011-09-30 10:00,30,29.86,30.3,29.86,30.28,5
20111101|2011-09-30 10:30,30,30.405,30.44,30.405,30.44,2
20111101|2011-09-30 11:00,30,30.345,30.44,30.335,30.44,4
20111101|2011-09-30 11:30,30,30.5,30.5,30.26,30.26,6
20111101|2011-09-30 12:00,30,30.205,30.205,30.2,30.2,2
20111101|2011-09-30 13:00,30,29.735,29.735,29.735,29.735,3
20111101|2011-09-30 13:30,30,29.875,30.05,29.875,30.05,6
20111101|2011-10-02 17:00,3,29.98,29.98,29.98,29.98,1
20111101|2011-10-02 18:00,3,30.195,30.37,30.195,30.37,3
20111101|2011-10-02 20:00,3,30.585,30.585,30.585,30.585,1
20111101|2011-10-02 20:30,3,30.58,30.58,30.58,30.58,1
20111101|2011-10-02 21:00,3,30.485,30.485,30.485,30.485,1
20111101|2011-10-03 00:00,3,30.365,30.365,30.365,30.365,1
20111101|2011-10-03 01:30,3,30.865,30.865,30.8,30.8,2
20111101|2011-10-03 02:00,3,30.665,30.665,30.665,30.665,1
20111101|2011-10-03 03:30,3,30.895,30.93,30.895,30.93,3
20111101|2011-10-03 04:30,3,30.95,30.98,30.95,30.98,2
20111101|2011-10-03 05:00,3,30.95,30.95,30.95,30.95,1
20111101|2011-10-03 07:00,3,31.3,31.33,31.18,31.18,3
20111101|2011-10-03 07:30,3,30.99,30.99,30.63,30.63,2
20111101|2011-10-03 08:00,3,30.55,30.65,30.55,30.65,3
20111101|2011-10-03 08:30,3,30.735,30.735,30.535,30.545,3
20111101|2011-10-03 09:00,3,30.69,30.69,30.53,30.535,4
20111101|2011-10-03 09:30,3,30.43,30.43,30.245,30.245,2
20111101|2011-10-03 10:00,3,30.69,30.75,30.69,30.75,2
20111101|2011-10-03 10:30,3,30.765,30.79,30.765,30.79,2
20111101|2011-10-03 11:30,3,30.47,30.54,30.47,30.54,2
20111101|2011-10-03 12:00,3,30.895,30.895,30.735,30.77,3
20111101|2011-10-03 12:30,3,30.69,30.69,30.67,30.67,3
20111101|2011-10-03 14:30,3,30.28,30.28,30.28,30.28,1
20111101|2011-10-03 18:30,4,30.88,30.88,30.76,30.76,4
20111101|2011-10-03 19:00,4,30.595,30.595,30.595,30.595,1
20111101|2011-10-03 20:00,4,30.81,30.81,30.81,30.81,2
20111101|2011-10-03 21:00,4,30.795,30.795,30.78,30.78,2
20111101|2011-10-03 22:30,4,30.92,30.92,30.92,30.92,1
20111101|2011-10-04 00:30,4,31.02,31.11,31.02,31.11,2
20111101|2011-10-04 02:00,4,31.045,31.045,30.785,30.785,2
20111101|2011-10-04 02:30,4,30.69,30.725,30.595,30.725,4
20111101|2011-10-04 06:00,4,30.475,30.475,30.475,30.475,1
20111101|2011-10-04 06:30,4,30.285,30.285,30.115,30.115,2
20111101|2011-10-04 08:30,4,30.4,30.4,29.86,29.86,4
20111101|2011-10-04 09:00,4,29.99,29.99,29.99,29.99,1
20111101|2011-10-04 10:00,4,29.905,29.905,29.515,29.515,4
20111101|2011-10-04 10:30,4,29.655,29.655,29.655,29.655,1
20111101|2011-10-04 11:00,4,29.7,29.86,29.7,29.86,2
20111101|2011-10-04 11:30,4,30.095,30.105,30.095,30.105,4
20111101|2011-10-04 12:00,4,29.565,29.72,29.565,29.7,5
20111101|2011-10-04 12:30,4,29.49,29.49,29.49,29.49,1
20111101|2011-10-04 13:30,4,29.4,29.4,29,29,3
20111101|2011-10-04 14:00,4,29.005,29.005,29.005,29.005,1
20111101|2011-10-04 14:30,4,29.4,29.78,29.4,29.78,5
20111101|2011-10-04 15:00,4,29.9,30.03,29.9,30.03,3
20111101|2011-10-04 17:00,5,30.11,30.11,30.11,30.11,1
20111101|2011-10-04 19:00,5,30.175,30.175,30.175,30.175,1
20111101|2011-10-04 20:00,5,29.895,29.9,29.895,29.9,2
20111101|2011-10-04 20:30,5,29.885,29.9,29.87,29.9,3
20111101|2011-10-04 21:00,5,29.84,29.84,29.84,29.84,1
20111101|2011-10-05 00:00,5,29.665,29.665,29.665,29.665,1
20111101|2011-10-05 01:00,5,29.67,29.67,29.67,29.67,1
20111101|2011-10-05 04:00,5,28.835,28.835,28.48,28.64,4
20111101|2011-10-05 05:00,5,28.95,28.95,28.95,28.95,1
20111101|2011-10-05 05:30,5,28.89,28.89,28.89,28.89,2
20111101|2011-10-05 06:00,5,28.92,29.2,28.92,29.2,2
20111101|2011-10-05 06:30,5,29.185,29.185,29.185,29.185,1
20111101|2011-10-05 07:00,5,29.035,29.755,29.03,29.745,5
20111101|2011-10-05 07:30,5,29.58,29.59,29.58,29.59,3
20111101|2011-10-05 08:30,5,29.405,29.405,29.405,29.405,1
20111101|2011-10-05 09:00,5,29.77,29.77,29.7,29.7,2
20111101|2011-10-05 09:30,5,29.585,29.62,29.585,29.62,2
20111101|2011-10-05 10:00,5,29.55,29.7,29.55,29.7,2
20111101|2011-10-05 10:30,5,29.72,29.95,29.615,29.95,3
20111101|2011-10-05 11:00,5,30.12,30.18,30.085,30.085,5
20111101|2011-10-05 11:30,5,30.35,30.35,30.32,30.32,2
20111101|2011-10-05 12:00,5,30.57,30.57,30.57,30.57,1
20111101|2011-10-05 13:00,5,30.27,30.27,30.27,30.27,2
20111101|2011-10-05 13:30,5,30.24,30.24,30.18,30.18,2
20111101|2011-10-05 14:30,5,30.385,30.385,30.385,30.385,1
20111101|2011-10-05 15:00,5,30.43,30.43,30.43,30.43,1
20111101|2011-10-05 17:30,6,30.43,30.43,30.43,30.43,1
20111101|2011-10-06 02:00,6,30.29,30.29,30.29,30.29,1
20111101|2011-10-06 03:00,6,30.775,30.775,30.775,30.775,1
20111101|2011-10-06 04:00,6,31.395,31.41,31.325,31.325,7
20111101|2011-10-06 04:30,6,31.085,31.085,31.085,31.085,1
20111101|2011-10-06 05:00,6,31.14,31.14,31.14,31.14,1
20111101|2011-10-06 05:30,6,31.47,31.595,31.47,31.595,2
20111101|2011-10-06 06:00,6,31.455,31.46,31.455,31.46,2
20111101|2011-10-06 06:30,6,30.855,30.855,30.855,30.855,1
20111101|2011-10-06 07:00,6,30.83,30.83,30.83,30.83,1
20111101|2011-10-06 07:30,6,31.025,31.025,31.025,31.025,1
20111101|2011-10-06 08:00,6,30.82,30.82,30.82,30.82,1
20111101|2011-10-06 09:00,6,31.285,31.285,31.285,31.285,1
20111101|2011-10-06 10:30,6,31.59,31.59,31.59,31.59,1
20111101|2011-10-06 11:30,6,31.565,31.565,31.565,31.565,1
20111101|2011-10-06 13:30,6,31.88,31.88,31.88,31.88,1
20111101|2011-10-06 14:30,6,32.01,32.01,32.01,32.01,1
20111101|2011-10-07 00:30,7,32.31,32.31,32.31,32.31,1
20111101|2011-10-07 01:00,7,32.16,32.16,32.16,32.16,1
20111101|2011-10-07 01:30,7,32.245,32.245,32.245,32.245,1
20111101|2011-10-07 02:30,7,32.105,32.105,32.105,32.105,1
20111101|2011-10-07 07:30,7,32.49,32.49,31.915,31.975,6
20111101|2011-10-07 08:30,7,32,32,32,32,1
20111101|2011-10-07 09:00,7,32.1,32.29,32.1,32.29,4
20111101|2011-10-07 09:30,7,32.475,32.475,32.475,32.475,1
20111101|2011-10-07 11:30,7,31.43,31.43,31.43,31.43,1
20111101|2011-10-07 12:00,7,30.85,30.85,30.85,30.85,1
20111101|2011-10-07 12:30,7,30.935,31.225,30.935,31.225,2
20111101|2011-10-07 13:00,7,31.235,31.235,31.235,31.235,1
20111101|2011-10-09 18:30,10,31.735,31.735,31.73,31.73,6
20111101|2011-10-09 20:00,10,31.84,31.84,31.84,31.84,2
20111101|2011-10-09 20:30,10,31.83,31.83,31.83,31.83,1
20111101|2011-10-09 23:30,10,31.645,31.645,31.645,31.645,1
20111101|2011-10-10 02:00,10,31.82,31.82,31.77,31.77,3
20111101|2011-10-10 03:30,10,31.89,31.89,31.89,31.89,1
20111101|2011-10-10 04:00,10,31.945,31.98,31.905,31.98,4
20111101|2011-10-10 05:30,10,32.21,32.21,32.21,32.21,1
20111101|2011-10-10 06:00,10,32.22,32.22,32.22,32.22,1
20111101|2011-10-10 08:00,10,31.905,31.92,31.9,31.915,12
20111101|2011-10-10 09:00,10,31.94,32,31.94,32,6
20111101|2011-10-10 09:30,10,32.215,32.215,32.215,32.215,1
20111101|2011-10-10 10:30,10,32.155,32.16,32.155,32.16,5
20111101|2011-10-10 12:00,10,32.16,32.16,32.15,32.15,2
20111101|2011-10-10 13:00,10,32.025,32.025,32.025,32.025,1
20111101|2011-10-11 03:00,11,31.88,31.88,31.865,31.865,10
20111101|2011-10-11 04:30,11,31.6,31.695,31.6,31.695,2
20111101|2011-10-11 07:30,11,31.43,31.43,31.43,31.43,1
20111101|2011-10-11 08:00,11,31.575,31.825,31.575,31.825,2
20111101|2011-10-11 08:30,11,31.82,31.965,31.82,31.965,11
20111101|2011-10-11 09:00,11,32.025,32.025,32.025,32.025,1
20111101|2011-10-11 12:30,11,32.015,32.015,32.015,32.015,1
20111101|2011-10-11 15:00,11,32.125,32.125,32.11,32.11,10
20111101|2011-10-11 19:00,12,32,32.07,32,32.07,2
20111101|2011-10-11 19:30,12,31.985,32.025,31.985,32.005,3
20111101|2011-10-11 22:30,12,32.13,32.13,32.13,32.13,5
20111101|2011-10-11 23:30,12,32.1,32.1,32.1,32.1,1
20111101|2011-10-12 01:30,12,32.25,32.26,32.25,32.26,2
20111101|2011-10-12 05:00,12,32.785,32.945,32.77,32.94,9
20111101|2011-10-12 06:00,12,32.795,32.835,32.795,32.835,3
20111101|2011-10-12 06:30,12,32.765,32.775,32.765,32.775,2
20111101|2011-10-12 07:00,12,32.9,32.9,32.9,32.9,1
20111101|2011-10-12 07:30,12,32.89,32.89,32.81,32.81,2
20111101|2011-10-12 08:00,12,32.61,32.61,32.605,32.605,2
20111101|2011-10-12 08:30,12,32.49,32.49,32.255,32.475,8
20111101|2011-10-12 09:00,12,32.53,32.575,32.53,32.545,3
20111101|2011-10-12 09:30,12,32.685,32.685,32.555,32.565,3
20111101|2011-10-12 10:00,12,32.575,32.575,32.575,32.575,1
20111101|2011-10-12 11:00,12,32.515,32.515,32.515,32.515,1
20111101|2011-10-12 14:00,12,32.65,32.65,32.61,32.61,4
20111101|2011-10-13 04:30,13,32.05,32.05,32.05,32.05,1
20111101|2011-10-13 05:00,13,32.175,32.175,32.175,32.175,1
20111101|2011-10-13 08:30,13,31.655,31.655,31.545,31.55,3
20111101|2011-10-13 09:00,13,31.585,31.695,31.585,31.615,8
20111101|2011-10-13 09:30,13,31.76,31.795,31.675,31.675,15
20111101|2011-10-13 10:00,13,31.62,31.62,31.605,31.605,10
20111101|2011-10-13 10:30,13,31.695,31.71,31.695,31.71,10
20111101|2011-10-13 11:00,13,31.67,31.67,31.605,31.605,3
20111101|2011-10-13 11:30,13,31.56,31.56,31.56,31.56,1
20111101|2011-10-13 12:00,13,31.695,31.705,31.695,31.705,10
20111101|2011-10-13 13:00,13,31.715,31.715,31.65,31.65,2
20111101|2011-10-13 14:00,13,31.735,31.735,31.735,31.735,1
20111101|2011-10-13 19:00,14,31.68,31.68,31.68,31.68,1
20111101|2011-10-13 20:00,14,31.39,31.52,31.39,31.41,20
20111101|2011-10-14 00:30,14,31.785,31.785,31.785,31.785,1
20111101|2011-10-14 03:00,14,32.22,32.22,32.22,32.22,1
20111101|2011-10-14 03:30,14,32.22,32.22,32.22,32.22,1
20111101|2011-10-14 04:30,14,32.105,32.105,32.105,32.105,1
20111101|2011-10-14 07:00,14,32.335,32.335,32.335,32.335,1
20111101|2011-10-14 07:30,14,32.25,32.25,32.21,32.21,2
20111101|2011-10-14 08:00,14,32.265,32.265,32.265,32.265,1
20111101|2011-10-14 08:30,14,32.3,32.3,32.3,32.3,1
20111101|2011-10-14 09:00,14,32.275,32.385,32.275,32.385,2
20111101|2011-10-14 09:30,14,32.09,32.09,32.09,32.09,1
20111101|2011-10-14 10:00,14,32.015,32.015,32.015,32.015,1
20111101|2011-10-14 10:30,14,31.75,31.86,31.75,31.86,2
20111101|2011-10-14 13:00,14,32.125,32.125,32.125,32.125,1
20111101|2011-10-14 15:00,14,32.165,32.165,32.165,32.165,1
20111101|2011-10-16 17:00,17,32.225,32.225,32.225,32.225,1
20111101|2011-10-16 19:30,17,32.22,32.22,32.22,32.22,1
20111101|2011-10-17 00:30,17,32.02,32.02,32.02,32.02,1
20111101|2011-10-17 02:00,17,32.075,32.075,32.075,32.075,1
20111101|2011-10-17 02:30,17,32.41,32.41,32.395,32.4,4
20111101|2011-10-17 03:00,17,32.5,32.5,32.5,32.5,1
20111101|2011-10-17 07:00,17,32.31,32.31,32.31,32.31,1
20111101|2011-10-17 08:00,17,32.16,32.16,32.105,32.105,3
20111101|2011-10-17 09:00,17,31.995,32.02,31.995,32.02,2
20111101|2011-10-17 10:00,17,32.09,32.09,32.09,32.09,1
20111101|2011-10-17 10:30,17,31.88,31.88,31.88,31.88,1
20111101|2011-10-17 11:00,17,31.68,31.68,31.68,31.68,1
20111101|2011-10-17 23:00,18,31.79,31.79,31.79,31.79,4
20111101|2011-10-18 01:00,18,31.59,31.59,31.59,31.59,1
20111101|2011-10-18 02:30,18,31.465,31.465,31.465,31.465,1
20111101|2011-10-18 03:00,18,31.365,31.41,31.365,31.41,3
20111101|2011-10-18 07:00,18,30.615,30.615,30.615,30.615,1
20111101|2011-10-18 08:30,18,30.675,30.675,30.675,30.675,1
20111101|2011-10-18 09:00,18,30.7,30.7,30.7,30.7,2
20111101|2011-10-18 09:30,18,31.025,31.06,31.025,31.06,2
20111101|2011-10-18 10:30,18,31.41,31.64,31.41,31.63,4
20111101|2011-10-18 11:00,18,31.55,31.77,31.54,31.77,6
20111101|2011-10-18 11:30,18,31.82,32.03,31.82,32.03,6
20111101|2011-10-18 12:00,18,31.9,31.9,31.83,31.85,10
20111101|2011-10-18 12:30,18,31.77,31.945,31.77,31.945,23
20111101|2011-10-18 13:00,18,31.96,31.96,31.96,31.96,1
20111101|2011-10-18 14:00,18,32.22,32.26,32.22,32.26,2
20111101|2011-10-18 14:30,18,32.17,32.17,32.17,32.17,1
20111101|2011-10-19 07:30,19,31.975,31.975,31.975,31.975,1
20111101|2011-10-19 08:30,19,31.885,31.885,31.885,31.885,1
20111101|2011-10-19 13:00,19,31.235,31.285,31.235,31.285,3
20111101|2011-10-19 13:30,19,31.205,31.205,31.205,31.205,1
20111101|2011-10-19 14:00,19,31.025,31.025,31.025,31.025,1
20111101|2011-10-20 04:30,20,30.985,31.125,30.985,31.125,2
20111101|2011-10-20 06:30,20,30.71,30.71,30.71,30.71,1
20111101|2011-10-20 08:00,20,30.715,30.715,30.715,30.715,1
20111101|2011-10-20 08:30,20,31.06,31.06,31.06,31.06,1
20111101|2011-10-20 09:00,20,31.195,31.195,31.195,31.195,1
20111101|2011-10-20 09:30,20,31.105,31.105,30.85,30.85,2
20111101|2011-10-20 10:00,20,30.475,30.475,30.475,30.475,1
20111101|2011-10-20 11:00,20,30.165,30.165,30.165,30.165,1
20111101|2011-10-20 11:30,20,30.01,30.24,30.01,30.18,6
20111101|2011-10-20 12:00,20,30.37,30.37,30.345,30.345,3
20111101|2011-10-20 15:30,20,30.555,30.555,30.555,30.555,1
20111101|2011-10-20 17:00,21,30.565,30.565,30.565,30.565,2
20111101|2011-10-21 06:30,21,31.06,31.06,31.06,31.06,1
20111101|2011-10-21 07:00,21,31.085,31.085,31.085,31.085,1
20111101|2011-10-21 07:30,21,31.305,31.365,31.295,31.33,9
20111101|2011-10-21 08:00,21,31.365,31.365,31.365,31.365,2
20111101|2011-10-21 08:30,21,31.235,31.235,31.235,31.235,1
20111101|2011-10-21 10:30,21,31.33,31.33,31.33,31.33,1
20111101|2011-10-21 11:30,21,31.135,31.135,31.1,31.1,2
20111101|2011-10-21 14:00,21,31.345,31.345,31.23,31.305,3
20111101|2011-10-24 09:00,24,31.56,31.56,31.56,31.56,1
20111101|2011-10-25 00:30,25,31.82,31.82,31.82,31.82,1
20111101|2011-10-25 06:30,25,31.81,31.81,31.81,31.81,1
20111101|2011-10-25 07:30,25,31.68,31.68,31.68,31.68,1
20111101|2011-10-25 09:00,25,32.29,32.35,32.24,32.24,43
20111101|2011-10-25 10:30,25,32.505,32.505,32.505,32.505,2
20111101|2011-10-25 11:00,25,32.81,32.98,32.75,32.95,9
20111101|2011-10-25 11:30,25,33.2,33.3,33.01,33.01,7
20111101|2011-10-25 12:00,25,33.24,33.24,33.115,33.115,2
20111101|2011-10-25 12:30,25,32.98,33.13,32.98,33.13,3
20111101|2011-10-25 13:00,25,33.27,33.27,33.27,33.27,1
20111101|2011-10-25 13:30,25,33.27,33.34,33.27,33.34,3
20111101|2011-10-25 14:00,25,33.225,33.225,33.225,33.225,2
20111101|2011-10-25 15:00,25,33.3,33.3,33.3,33.3,1
20111101|2011-10-25 18:00,26,32.9,32.9,32.9,32.9,1
20111101|2011-10-26 00:30,26,33.3,33.3,33.3,33.3,1
20111101|2011-10-26 01:00,26,33.575,33.575,33.575,33.575,1
20111101|2011-10-26 01:30,26,33.345,33.345,33.345,33.345,1
20111101|2011-10-26 02:00,26,33.31,33.31,33.31,33.31,1
20111101|2011-10-26 04:00,26,33.53,33.53,33.53,33.53,1
20111101|2011-10-26 05:30,26,33.685,33.89,33.685,33.89,3
20111101|2011-10-26 06:00,26,33.51,33.51,33.31,33.31,2
20111101|2011-10-26 06:30,26,33.27,33.27,33.27,33.27,1
20111101|2011-10-26 07:00,26,33.11,33.11,33.05,33.05,2
20111101|2011-10-26 07:30,26,33.21,33.4,33.21,33.4,2
20111101|2011-10-26 08:30,26,33.6,33.6,33.49,33.49,3
20111101|2011-10-26 09:00,26,33.33,33.58,33.33,33.58,3
20111101|2011-10-26 09:30,26,33.49,33.49,33.215,33.215,5
20111101|2011-10-26 10:00,26,33.28,33.31,33.28,33.31,2
20111101|2011-10-26 10:30,26,33.51,33.51,33.455,33.455,2
20111101|2011-10-26 11:00,26,33.35,33.35,33.35,33.35,2
20111101|2011-10-27 08:00,27,33.91,33.93,33.83,33.83,3
20111101|2011-10-27 08:30,27,33.78,33.89,33.78,33.89,2
20111101|2011-10-27 09:00,27,34.355,34.355,34.305,34.315,4
20111101|2011-10-27 09:30,27,34.345,34.345,34.345,34.345,1
20111101|2011-10-27 11:00,27,35.16,35.16,35.095,35.095,2
20111101|2011-10-27 12:00,27,35.225,35.225,35.195,35.195,2
20111101|2011-10-27 12:30,27,35.225,35.225,35.225,35.225,1
20111101|2011-10-27 13:00,27,35.205,35.205,35.205,35.205,1
20111101|2011-10-27 14:00,27,35.225,35.255,35.225,35.255,2
20111101|2011-10-28 00:30,28,35.455,35.455,35.455,35.455,1
20111101|2011-10-28 02:30,28,35.345,35.345,35.345,35.345,1
20111101|2011-10-28 03:30,28,35.365,35.365,35.365,35.365,1
20111101|2011-10-28 07:00,28,34.955,34.955,34.955,34.955,1
20111101|2011-10-28 07:30,28,35.06,35.06,35.055,35.055,3
20111101|2011-10-28 08:00,28,34.965,35.095,34.965,35.095,7
20111101|2011-10-28 08:30,28,35.14,35.14,34.875,34.875,4
20111101|2011-10-28 09:00,28,34.92,34.92,34.92,34.92,2
20111101|2011-10-28 09:30,28,35.015,35.145,35.015,35.145,5
20111101|2011-10-28 10:30,28,34.88,34.88,34.88,34.88,1
20111101|2011-10-28 12:00,28,35.275,35.275,35.275,35.275,1
20111101|2011-10-31 08:00,31,34.27,34.27,34.27,34.27,20
20111101|2011-10-31 08:30,31,34.185,34.185,34.17,34.17,4
20111101|2011-10-31 10:00,31,34.42,34.47,34.42,34.455,11
20111101|2011-10-31 13:00,31,34.405,34.405,34.405,34.405,1
20111101|2011-11-01 10:30,1,32.87,32.875,32.87,32.875,5
20111101|2011-11-01 13:30,1,33.25,33.265,33.25,33.265,2
20111101|2011-11-01 15:00,1,33.32,33.335,33.32,33.335,2
20111101|2011-11-01 15:30,1,33.305,33.345,33.305,33.345,2
20111101|2011-11-01 16:00,1,33.42,33.42,33.41,33.41,3
20111101|2011-11-01 20:00,2,33.4,33.4,33.365,33.365,2
20111101|2011-11-02 19:00,3,33.99,33.99,33.99,33.99,1
20111101|2011-11-02 20:00,3,33.86,33.86,33.86,33.86,1
20111101|2011-11-03 12:00,3,34.555,34.555,34.555,34.555,3
20111101|2011-11-03 12:30,3,34.555,34.555,34.555,34.555,6
20111101|2011-11-04 07:00,4,34,34,34,34,7
20111101|2011-11-04 09:30,4,34.06,34.06,34.06,34.06,1
20111101|2011-11-04 12:00,4,34.11,34.11,34.09,34.105,8
20111101|2011-11-04 12:30,4,34.12,34.18,34.12,34.18,11
20111101|2011-11-04 15:00,4,34.13,34.13,34.13,34.13,3
20111101|2011-11-04 16:00,4,34.13,34.13,34.13,34.13,1
20111101|2011-11-07 05:00,7,34.33,34.33,34.33,34.33,1
20111101|2011-11-07 06:30,7,34.55,34.555,34.55,34.555,4
20111101|2011-11-07 07:00,7,34.57,34.57,34.57,34.57,3
20111101|2011-11-07 08:00,7,34.545,34.545,34.545,34.545,1
20111101|2011-11-07 09:00,7,34.705,34.705,34.705,34.705,1
20111101|2011-11-08 23:00,9,34.995,35.04,34.995,34.995,8
20111101|2011-11-09 00:00,9,34.995,34.995,34.965,34.965,2
20111101|2011-11-16 01:00,16,34.235,34.235,34.235,34.235,1
20111101|2011-11-16 06:00,16,34.46,34.46,34.46,34.46,2
20111101|2011-11-17 11:30,17,31.56,31.565,31.38,31.38,7
20111101|2011-11-17 12:00,17,31.45,31.45,31.43,31.43,3
20111101|2011-11-21 08:30,21,31.175,31.175,31.175,31.175,1
20111101|2011-11-21 10:00,21,31.04,31.04,31.04,31.04,1
20111101|2011-11-22 08:30,22,31.88,31.985,31.88,31.985,9
20111101|2011-11-22 09:00,22,32.47,32.47,32.47,32.47,3
20111101|2011-11-22 09:30,22,32.465,32.465,32.465,32.465,1
20111101|2011-11-22 12:00,22,33,33,33,33,1
20111101|2011-11-23 07:30,23,31.62,31.62,31.62,31.62,1
20111101|2011-11-25 03:00,25,31.19,31.19,31.19,31.19,2
20111101|2011-11-25 06:00,25,31.08,31.09,31.08,31.08,4
20111101|2011-11-25 08:30,25,31.18,31.18,31.18,31.18,2
20111101|2011-11-25 11:00,25,31.235,31.235,31.235,31.235,1
20111101|2011-11-25 12:00,25,31.02,31.02,31.02,31.02,1
20111101|2011-11-28 11:30,28,32.06,32.06,32.06,32.06,2
20111201|2011-07-06 07:30,6,35.4,35.59,35.4,35.59,8
20111201|2011-07-06 08:00,6,35.68,35.75,35.68,35.75,8
20111201|2011-07-06 08:30,6,35.83,36,35.805,35.92,48
20111201|2011-07-06 09:00,6,35.92,35.92,35.7,35.77,25
20111201|2011-07-06 09:30,6,35.78,36,35.775,35.9,45
20111201|2011-07-06 10:00,6,35.9,36.155,35.9,36.14,16
20111201|2011-07-06 10:30,6,36.17,36.28,36.05,36.105,69
20111201|2011-07-06 11:00,6,36.095,36.205,36.095,36.155,16
20111201|2011-07-06 11:30,6,36.2,36.225,36.11,36.15,12
20111201|2011-07-06 12:00,6,36.095,36.095,35.92,35.98,33
20111201|2011-07-06 12:30,6,35.995,36.12,35.995,36.12,3
20111201|2011-07-06 13:00,6,36.1,36.1,36.045,36.045,2
20111201|2011-07-06 13:30,6,36.025,36.06,36.025,36.06,5
20111201|2011-07-06 14:00,6,36.03,36.03,36.03,36.03,2
20111201|2011-07-06 14:30,6,36.015,36.015,36.015,36.015,3
20111201|2011-07-06 15:00,6,36.015,36.015,35.935,35.935,5
20111201|2011-07-06 15:30,6,35.915,35.95,35.885,35.95,31
20111201|2011-07-06 16:00,6,35.915,35.935,35.915,35.935,2
20111201|2011-07-06 17:00,7,35.94,35.94,35.925,35.925,4
20111201|2011-07-06 18:30,7,35.95,35.95,35.95,35.95,5
20111201|2011-07-06 19:30,7,35.94,35.94,35.94,35.94,1
20111201|2011-07-06 20:00,7,35.955,36.055,35.955,36.03,7
20111201|2011-07-06 20:30,7,36.1,36.1,36.08,36.085,5
20111201|2011-07-06 21:00,7,36.055,36.055,36.055,36.055,1
20111201|2011-07-06 21:30,7,36.07,36.125,36.07,36.115,16
20111201|2011-07-06 22:00,7,36.155,36.225,36.155,36.18,9
20111201|2011-07-06 23:30,7,36.22,36.225,36.215,36.215,5
20111201|2011-07-07 00:00,7,36.31,36.31,36.31,36.31,1
20111201|2011-07-07 00:30,7,36.295,36.295,36.295,36.295,1
20111201|2011-07-07 01:00,7,36.26,36.26,36.15,36.23,26
20111201|2011-07-07 01:30,7,36.25,36.26,36.18,36.18,13
20111201|2011-07-07 02:00,7,36.1,36.105,36,36.02,45
20111201|2011-07-07 02:30,7,36.035,36.035,35.945,35.945,3
20111201|2011-07-07 03:00,7,36.07,36.085,36.025,36.025,10
20111201|2011-07-07 04:00,7,35.9,35.9,35.9,35.9,2
20111201|2011-07-07 04:30,7,35.9,35.94,35.715,35.94,31
20111201|2011-07-07 05:30,7,35.83,35.885,35.825,35.885,4
20111201|2011-07-07 06:00,7,35.93,35.93,35.92,35.92,4
20111201|2011-07-07 06:30,7,35.87,35.935,35.87,35.935,5
20111201|2011-07-07 07:00,7,35.98,36.15,35.98,36.13,61
20111201|2011-07-07 07:30,7,36.125,36.47,36.055,36.47,26
20111201|2011-07-07 08:00,7,36.42,36.42,36.305,36.36,12
20111201|2011-07-07 08:30,7,36.395,36.395,36.23,36.375,58
20111201|2011-07-07 09:00,7,36.36,36.385,36.34,36.37,17
20111201|2011-07-07 09:30,7,36.42,36.51,36.325,36.385,48
20111201|2011-07-07 10:00,7,36.5,36.5,36.39,36.39,6
20111201|2011-07-07 10:30,7,36.4,36.405,36.395,36.395,26
20111201|2011-07-07 11:00,7,36.385,36.385,36.385,36.385,1
20111201|2011-07-07 12:00,7,36.46,36.6,36.46,36.575,29
20111201|2011-07-07 12:30,7,36.61,36.65,36.57,36.57,10
20111201|2011-07-07 13:00,7,36.575,36.62,36.57,36.575,15
20111201|2011-07-07 13:30,7,36.595,36.625,36.565,36.57,6
20111201|2011-07-07 14:00,7,36.575,36.575,36.495,36.495,3
20111201|2011-07-07 15:00,7,36.48,36.48,36.48,36.48,1
20111201|2011-07-07 15:30,7,36.48,36.48,36.48,36.48,14
20111201|2011-07-07 17:00,8,36.46,36.46,36.46,36.46,1
20111201|2011-07-07 19:30,8,36.46,36.46,36.45,36.45,6
20111201|2011-07-07 20:00,8,36.5,36.5,36.5,36.5,1
20111201|2011-07-07 20:30,8,36.555,36.555,36.49,36.49,7
20111201|2011-07-07 23:00,8,36.465,36.475,36.465,36.475,5
20111201|2011-07-07 23:30,8,36.4,36.4,36.355,36.355,3
20111201|2011-07-08 01:00,8,36.47,36.47,36.47,36.47,4
20111201|2011-07-08 01:30,8,36.43,36.43,36.43,36.43,1
20111201|2011-07-08 02:30,8,36.24,36.24,36.22,36.22,10
20111201|2011-07-08 03:00,8,36.17,36.22,36.17,36.22,4
20111201|2011-07-08 03:30,8,36.25,36.25,36.25,36.25,1
20111201|2011-07-08 04:00,8,36.15,36.175,36.1,36.1,7
20111201|2011-07-08 04:30,8,36.07,36.17,36.055,36.1,23
20111201|2011-07-08 05:00,8,36.19,36.25,36.19,36.24,9
20111201|2011-07-08 05:30,8,36.25,36.25,36.25,36.25,1
20111201|2011-07-08 06:00,8,36.34,36.34,36.34,36.34,1
20111201|2011-07-08 06:30,8,36.34,36.37,36.255,36.255,5
20111201|2011-07-08 07:00,8,36.275,36.32,36.275,36.275,9
20111201|2011-07-08 07:30,8,36.32,36.635,36.295,36.54,87
20111201|2011-07-08 08:00,8,36.74,36.855,36.705,36.84,75
20111201|2011-07-08 08:30,8,36.845,36.845,36.72,36.76,33
20111201|2011-07-08 09:00,8,36.67,36.67,36.26,36.395,96
20111201|2011-07-08 09:30,8,36.38,36.58,36.38,36.44,10
20111201|2011-07-08 10:00,8,36.5,36.545,36.44,36.44,8
20111201|2011-07-08 10:30,8,36.66,36.66,36.605,36.605,4
20111201|2011-07-08 11:00,8,36.65,36.65,36.55,36.55,9
20111201|2011-07-08 11:30,8,36.53,36.62,36.525,36.61,16
20111201|2011-07-08 12:00,8,36.575,36.63,36.555,36.555,38
20111201|2011-07-08 12:30,8,36.565,36.585,36.46,36.46,17
20111201|2011-07-08 13:00,8,36.555,36.56,36.51,36.51,5
20111201|2011-07-08 13:30,8,36.5,36.51,36.5,36.51,2
20111201|2011-07-08 14:30,8,36.75,36.77,36.745,36.745,7
20111201|2011-07-08 15:00,8,36.72,36.735,36.695,36.695,4
20111201|2011-07-08 15:30,8,36.695,36.765,36.695,36.75,22
20111201|2011-07-08 16:00,8,36.745,36.745,36.725,36.725,3
20111201|2011-07-10 17:00,11,36.725,36.725,36.685,36.685,3
20111201|2011-07-10 18:00,11,36.71,36.77,36.71,36.77,7
20111201|2011-07-10 18:30,11,36.725,36.725,36.725,36.725,1
20111201|2011-07-10 20:00,11,36.605,36.605,36.56,36.56,4
20111201|2011-07-10 22:00,11,36.625,36.625,36.625,36.625,1
20111201|2011-07-10 22:30,11,36.6,36.6,36.56,36.56,2
20111201|2011-07-11 00:00,11,36.65,36.65,36.65,36.65,1
20111201|2011-07-11 00:30,11,36.655,36.655,36.655,36.655,1
20111201|2011-07-11 01:00,11,36.63,36.63,36.63,36.63,1
20111201|2011-07-11 01:30,11,36.535,36.535,36.535,36.535,2
20111201|2011-07-11 02:00,11,36.44,36.44,36.4,36.4,2
20111201|2011-07-11 02:30,11,36.38,36.5,36.38,36.445,9
20111201|2011-07-11 03:00,11,36.44,36.485,36.44,36.475,5
20111201|2011-07-11 03:30,11,36.405,36.405,36.405,36.405,2
20111201|2011-07-11 04:00,11,36.45,36.455,36.44,36.455,13
20111201|2011-07-11 04:30,11,36.45,36.45,36.31,36.375,17
20111201|2011-07-11 05:00,11,36.34,36.4,36.34,36.37,8
20111201|2011-07-11 05:30,11,36.41,36.41,36.36,36.36,13
20111201|2011-07-11 06:00,11,36.54,36.54,36.515,36.515,2
20111201|2011-07-11 06:30,11,36.6,36.6,36.49,36.49,3
20111201|2011-07-11 07:00,11,36.55,36.76,36.55,36.76,21
20111201|2011-07-11 07:30,11,36.81,36.86,36.79,36.82,7
20111201|2011-07-11 08:00,11,36.72,36.73,36.715,36.72,19
20111201|2011-07-11 08:30,11,36.8,36.8,36.695,36.695,54
20111201|2011-07-11 09:00,11,36.635,36.635,36.54,36.57,14
20111201|2011-07-11 09:30,11,36.595,36.6,35.6,35.72,91
20111201|2011-07-11 10:00,11,35.7,35.95,35.615,35.905,36
20111201|2011-07-11 10:30,11,35.88,35.98,35.85,35.97,23
20111201|2011-07-11 11:00,11,35.83,36.01,35.83,36.01,15
20111201|2011-07-11 11:30,11,36.025,36.055,35.995,35.995,5
20111201|2011-07-11 12:00,11,35.935,35.935,35.715,35.725,27
20111201|2011-07-11 12:30,11,35.79,35.845,35.735,35.775,13
20111201|2011-07-11 13:00,11,35.765,35.895,35.765,35.895,8
20111201|2011-07-11 14:00,11,35.85,35.9,35.85,35.9,5
20111201|2011-07-11 14:30,11,35.935,35.935,35.865,35.865,3
20111201|2011-07-11 15:30,11,35.835,35.835,35.835,35.835,1
20111201|2011-07-11 17:00,12,35.815,35.815,35.805,35.805,3
20111201|2011-07-11 19:00,12,35.93,35.955,35.91,35.955,7
20111201|2011-07-11 19:30,12,35.955,36.04,35.955,36.015,9
20111201|2011-07-11 20:00,12,36.07,36.07,35.855,35.87,6
20111201|2011-07-11 20:30,12,35.835,35.845,35.82,35.845,6
20111201|2011-07-11 21:30,12,35.805,35.805,35.805,35.805,1
20111201|2011-07-11 22:00,12,35.795,35.795,35.795,35.795,1
20111201|2011-07-11 22:30,12,35.755,35.755,35.755,35.755,3
20111201|2011-07-11 23:30,12,35.84,35.86,35.84,35.86,7
20111201|2011-07-12 00:00,12,35.79,35.82,35.79,35.81,12
20111201|2011-07-12 01:00,12,35.82,35.82,35.82,35.82,1
20111201|2011-07-12 01:30,12,35.65,35.65,35.45,35.53,44
20111201|2011-07-12 02:00,12,35.5,35.5,35.2,35.245,31
20111201|2011-07-12 02:30,12,35.31,35.31,35.14,35.19,10
20111201|2011-07-12 03:00,12,35.2,35.375,35.2,35.285,9
20111201|2011-07-12 03:30,12,35.275,35.3,35.08,35.09,13
20111201|2011-07-12 04:00,12,35.135,35.22,34.99,35.195,24
20111201|2011-07-12 04:30,12,35.245,35.245,35.13,35.13,8
20111201|2011-07-12 05:30,12,35,35,35,35,1
20111201|2011-07-12 06:00,12,34.95,34.95,34.84,34.95,13
20111201|2011-07-12 06:30,12,35.025,35.04,35.025,35.04,5
20111201|2011-07-12 07:00,12,35.225,35.29,35.1,35.23,25
20111201|2011-07-12 07:30,12,35.315,35.36,35.145,35.29,53
20111201|2011-07-12 08:00,12,35.28,35.39,35.28,35.29,41
20111201|2011-07-12 08:30,12,35.265,35.3,35.2,35.295,38
20111201|2011-07-12 09:00,12,35.265,35.38,35.265,35.345,32
20111201|2011-07-12 09:30,12,35.45,35.59,35.45,35.455,9
20111201|2011-07-12 10:00,12,35.48,35.48,35.46,35.46,3
20111201|2011-07-12 10:30,12,35.415,35.435,35.405,35.435,6
20111201|2011-07-12 11:00,12,35.54,35.6,35.54,35.56,13
20111201|2011-07-12 11:30,12,35.585,35.595,35.56,35.59,11
20111201|2011-07-12 12:00,12,35.61,35.69,35.58,35.665,19
20111201|2011-07-12 12:30,12,35.765,35.905,35.765,35.88,35
20111201|2011-07-12 13:00,12,35.92,36.435,35.91,36.31,42
20111201|2011-07-12 13:30,12,36.37,36.385,36.19,36.2,11
20111201|2011-07-12 14:00,12,36.25,36.255,36.17,36.17,15
20111201|2011-07-12 14:30,12,36.21,36.21,36.015,36.015,14
20111201|2011-07-12 16:00,12,36.18,36.18,36.18,36.18,1
20111201|2011-07-12 17:00,13,36.16,36.16,36.14,36.145,13
20111201|2011-07-12 18:00,13,36.17,36.17,36.17,36.17,1
20111201|2011-07-12 18:30,13,36.15,36.24,36.15,36.24,11
20111201|2011-07-12 19:30,13,36.35,36.35,36.35,36.35,2
20111201|2011-07-12 20:00,13,36.305,36.305,36.29,36.29,3
20111201|2011-07-12 20:30,13,36.1,36.155,36.1,36.155,2
20111201|2011-07-12 21:00,13,36.17,36.17,36.17,36.17,1
20111201|2011-07-12 21:30,13,36.265,36.265,36.265,36.265,1
20111201|2011-07-12 22:00,13,36.2,36.215,36.2,36.215,27
20111201|2011-07-12 22:30,13,36.215,36.25,36.215,36.25,14
20111201|2011-07-12 23:00,13,36.245,36.25,36.2,36.2,7
20111201|2011-07-12 23:30,13,36.2,36.2,36.15,36.15,2
20111201|2011-07-13 00:00,13,36.16,36.265,36.16,36.26,20
20111201|2011-07-13 00:30,13,36.26,36.26,36.26,36.26,3
20111201|2011-07-13 01:00,13,36.32,36.43,36.26,36.43,106
20111201|2011-07-13 01:30,13,36.445,36.46,36.445,36.46,2
20111201|2011-07-13 02:00,13,36.47,36.75,36.47,36.75,76
20111201|2011-07-13 02:30,13,36.8,36.92,36.57,36.615,25
20111201|2011-07-13 03:00,13,36.62,36.67,36.57,36.57,14
20111201|2011-07-13 03:30,13,36.54,36.54,36.53,36.54,13
20111201|2011-07-13 04:00,13,36.545,36.585,36.545,36.585,2
20111201|2011-07-13 04:30,13,36.66,36.66,36.6,36.6,13
20111201|2011-07-13 05:00,13,36.6,36.69,36.58,36.635,52
20111201|2011-07-13 05:30,13,36.645,36.83,36.645,36.83,7
20111201|2011-07-13 06:00,13,36.8,37.08,36.75,37.02,44
20111201|2011-07-13 06:30,13,36.895,36.895,36.6,36.715,20
20111201|2011-07-13 07:00,13,36.71,36.985,36.69,36.985,26
20111201|2011-07-13 07:30,13,36.955,37.175,36.935,37.12,19
20111201|2011-07-13 08:00,13,37.14,37.31,37.14,37.3,15
20111201|2011-07-13 08:30,13,37.365,37.42,37.295,37.305,63
20111201|2011-07-13 09:00,13,37.465,37.92,37.465,37.845,99
20111201|2011-07-13 09:30,13,37.93,38.285,37.905,38.28,122
20111201|2011-07-13 10:00,13,38.24,38.35,38.065,38.33,40
20111201|2011-07-13 10:30,13,38.265,38.265,37.82,37.99,136
20111201|2011-07-13 11:00,13,37.95,38.155,37.885,38.075,31
20111201|2011-07-13 11:30,13,38.045,38.06,37.95,38.055,18
20111201|2011-07-13 12:00,13,38.065,38.2,38.065,38.125,36
20111201|2011-07-13 12:30,13,38.12,38.15,38.115,38.15,8
20111201|2011-07-13 13:00,13,38.2,38.23,37.95,37.95,10
20111201|2011-07-13 13:30,13,37.965,37.965,37.875,37.9,4
20111201|2011-07-13 14:00,13,38.115,38.115,38,38.1,32
20111201|2011-07-13 14:30,13,38.085,38.22,38.085,38.22,12
20111201|2011-07-13 15:00,13,38.13,38.17,38.13,38.165,4
20111201|2011-07-13 15:30,13,38.165,38.17,38.14,38.17,7
20111201|2011-07-13 16:00,13,38.17,38.26,38.17,38.24,52
20111201|2011-07-13 17:00,14,38.4,38.515,38.33,38.35,14
20111201|2011-07-13 18:00,14,38.35,38.355,38.35,38.355,6
20111201|2011-07-13 18:30,14,38.49,38.49,38.49,38.49,1
20111201|2011-07-13 19:00,14,38.535,38.535,38.51,38.51,2
20111201|2011-07-13 20:00,14,38.4,38.4,38.3,38.3,7
20111201|2011-07-13 20:30,14,38.375,38.375,38.375,38.375,5
20111201|2011-07-13 21:00,14,38.405,38.405,38.37,38.37,10
20111201|2011-07-13 22:00,14,38.395,38.395,38.37,38.37,3
20111201|2011-07-13 22:30,14,38.31,38.31,38.31,38.31,1
20111201|2011-07-13 23:00,14,38.295,38.295,38.16,38.185,25
20111201|2011-07-13 23:30,14,38.19,38.19,38.04,38.105,12
20111201|2011-07-14 00:00,14,38.295,38.5,38.295,38.5,17
20111201|2011-07-14 00:30,14,38.465,38.52,38.45,38.52,14
20111201|2011-07-14 01:00,14,38.53,38.75,38.52,38.75,33
20111201|2011-07-14 01:30,14,38.785,38.88,38.775,38.815,18
20111201|2011-07-14 02:00,14,38.67,38.68,38.575,38.575,8
20111201|2011-07-14 02:30,14,38.615,38.615,38.6,38.6,10
20111201|2011-07-14 03:00,14,38.52,38.52,38.42,38.49,17
20111201|2011-07-14 03:30,14,38.695,39.06,38.695,39.06,34
20111201|2011-07-14 04:00,14,39.025,39.31,39.025,39.28,33
20111201|2011-07-14 04:30,14,39.3,39.3,39.1,39.22,65
20111201|2011-07-14 05:00,14,39.235,39.235,39.18,39.21,3
20111201|2011-07-14 05:30,14,39.4,39.4,39.27,39.295,11
20111201|2011-07-14 06:00,14,39.35,39.35,39.25,39.25,11
20111201|2011-07-14 06:30,14,39.225,39.225,38.735,38.815,18
20111201|2011-07-14 07:00,14,38.84,39.1,38.84,38.985,70
20111201|2011-07-14 07:30,14,39.06,39.255,39.045,39.235,81
20111201|2011-07-14 08:00,14,39.2,39.35,39.06,39.06,43
20111201|2011-07-14 08:30,14,39.14,39.31,38.98,39.24,15
20111201|2011-07-14 09:00,14,39.25,39.375,39.23,39.305,19
20111201|2011-07-14 09:30,14,39.29,39.29,38.31,38.34,101
20111201|2011-07-14 10:00,14,38.38,38.75,38.38,38.655,45
20111201|2011-07-14 10:30,14,38.73,38.735,38.615,38.67,10
20111201|2011-07-14 11:00,14,38.665,38.755,38.62,38.755,12
20111201|2011-07-14 11:30,14,38.72,39.095,38.72,39,42
20111201|2011-07-14 12:00,14,39.01,39.02,38.61,38.715,52
20111201|2011-07-14 12:30,14,38.68,38.72,38.645,38.72,20
20111201|2011-07-14 13:30,14,38.5,38.55,38.48,38.55,13
20111201|2011-07-14 14:00,14,38.515,38.515,38.43,38.485,3
20111201|2011-07-14 14:30,14,38.5,38.5,38.45,38.45,3
20111201|2011-07-14 15:00,14,38.465,38.465,38.465,38.465,1
20111201|2011-07-14 15:30,14,38.475,38.475,38.36,38.36,51
20111201|2011-07-14 16:00,14,38.25,38.25,38.23,38.23,6
20111201|2011-07-14 17:00,15,38.29,38.29,38.29,38.29,1
20111201|2011-07-14 17:30,15,38.28,38.28,38.28,38.28,1
20111201|2011-07-14 18:00,15,38.28,38.295,38.28,38.295,2
20111201|2011-07-14 19:00,15,38.41,38.41,38.41,38.41,1
20111201|2011-07-14 20:00,15,38.445,38.465,38.44,38.44,12
20111201|2011-07-14 20:30,15,38.44,38.44,38.44,38.44,3
20111201|2011-07-14 21:30,15,38.38,38.38,38.32,38.32,17
20111201|2011-07-14 22:00,15,38.28,38.28,38.24,38.24,5
20111201|2011-07-14 22:30,15,38.26,38.26,38.26,38.26,1
20111201|2011-07-14 23:00,15,38.335,38.37,38.335,38.37,2
20111201|2011-07-14 23:30,15,38.64,38.64,38.64,38.64,4
20111201|2011-07-15 00:30,15,38.575,38.585,38.425,38.425,7
20111201|2011-07-15 01:30,15,38.3,38.3,37.93,37.98,50
20111201|2011-07-15 02:00,15,37.97,38.025,37.915,37.915,15
20111201|2011-07-15 02:30,15,38.08,38.115,38,38.115,5
20111201|2011-07-15 03:00,15,37.95,38.05,37.95,38.05,6
20111201|2011-07-15 03:30,15,38.125,38.125,38.125,38.125,1
20111201|2011-07-15 04:00,15,38.175,38.18,38.02,38.02,27
20111201|2011-07-15 04:30,15,38.025,38.22,38.025,38.19,7
20111201|2011-07-15 05:00,15,38.165,38.165,38.165,38.165,1
20111201|2011-07-15 05:30,15,38.245,38.245,38.245,38.245,1
20111201|2011-07-15 06:00,15,38.23,38.24,38.2,38.2,3
20111201|2011-07-15 06:30,15,38.12,38.275,38.12,38.25,3
20111201|2011-07-15 07:00,15,38.255,38.4,38.215,38.325,22
20111201|2011-07-15 07:30,15,38.35,38.6,38.35,38.575,48
20111201|2011-07-15 08:00,15,38.43,38.55,38.415,38.55,16
20111201|2011-07-15 08:30,15,38.605,38.83,38.605,38.7,53
20111201|2011-07-15 09:00,15,38.855,38.9,38.75,38.815,59
20111201|2011-07-15 09:30,15,38.84,38.94,38.8,38.935,60
20111201|2011-07-15 10:00,15,38.99,39.1,38.99,39.01,20
20111201|2011-07-15 10:30,15,38.96,38.96,38.885,38.94,8
20111201|2011-07-15 11:00,15,38.855,38.895,38.855,38.895,2
20111201|2011-07-15 11:30,15,38.92,39.005,38.915,39.005,17
20111201|2011-07-15 12:00,15,38.87,39.115,38.86,39.09,55
20111201|2011-07-15 12:30,15,39.015,39.11,38.985,39.11,6
20111201|2011-07-15 13:00,15,39.17,39.2,39.165,39.185,24
20111201|2011-07-15 13:30,15,39.075,39.075,39.05,39.05,5
20111201|2011-07-15 14:30,15,39.25,39.25,39.25,39.25,2
20111201|2011-07-15 15:00,15,39.295,39.3,39.225,39.23,10
20111201|2011-07-15 15:30,15,39.29,39.35,39.275,39.35,8
20111201|2011-07-15 16:00,15,39.32,39.345,39.315,39.33,11
20111201|2011-07-17 17:00,18,39.32,39.81,39.32,39.81,39
20111201|2011-07-17 17:30,18,39.675,39.77,39.675,39.71,10
20111201|2011-07-17 18:00,18,39.735,39.745,39.7,39.715,11
20111201|2011-07-17 18:30,18,39.72,39.75,39.72,39.75,6
20111201|2011-07-17 19:00,18,39.835,39.865,39.83,39.83,23
20111201|2011-07-17 19:30,18,39.86,39.87,39.8,39.83,15
20111201|2011-07-17 20:00,18,39.81,39.81,39.78,39.78,6
20111201|2011-07-17 20:30,18,39.75,39.75,39.68,39.68,3
20111201|2011-07-17 21:00,18,39.7,39.715,39.65,39.715,7
20111201|2011-07-17 21:30,18,39.75,39.765,39.75,39.755,4
20111201|2011-07-17 22:00,18,39.765,39.81,39.765,39.78,4
20111201|2011-07-17 22:30,18,39.81,39.81,39.78,39.78,7
20111201|2011-07-17 23:00,18,39.78,39.86,39.78,39.86,12
20111201|2011-07-17 23:30,18,39.83,40,39.83,39.93,13
20111201|2011-07-18 00:00,18,39.935,39.945,39.9,39.9,6
20111201|2011-07-18 01:00,18,39.945,39.955,39.945,39.955,3
20111201|2011-07-18 01:30,18,39.835,39.855,39.835,39.855,10
20111201|2011-07-18 02:00,18,39.92,40.065,39.91,39.91,32
20111201|2011-07-18 02:30,18,39.92,39.92,39.92,39.92,1
20111201|2011-07-18 03:00,18,39.985,40.14,39.985,40.12,10
20111201|2011-07-18 03:30,18,40.14,40.185,40.03,40.06,36
20111201|2011-07-18 04:00,18,40,40,39.895,39.95,14
20111201|2011-07-18 04:30,18,40,40.1,40,40.095,12
20111201|2011-07-18 05:00,18,40.175,40.29,40.16,40.29,15
20111201|2011-07-18 05:30,18,40.34,40.35,40.295,40.295,22
20111201|2011-07-18 06:00,18,40.35,40.35,40.285,40.285,5
20111201|2011-07-18 06:30,18,40.25,40.355,40.24,40.335,12
20111201|2011-07-18 07:00,18,40.365,40.48,40.07,40.15,25
20111201|2011-07-18 07:30,18,40.2,40.35,39.975,40.33,36
20111201|2011-07-18 08:00,18,40.37,40.44,40.255,40.325,27
20111201|2011-07-18 08:30,18,40.385,40.445,40.27,40.395,19
20111201|2011-07-18 09:00,18,40.33,40.385,40.285,40.385,35
20111201|2011-07-18 09:30,18,40.345,40.605,40.345,40.595,30
20111201|2011-07-18 10:00,18,40.65,40.75,40.58,40.595,59
20111201|2011-07-18 10:30,18,40.59,40.645,40.33,40.33,33
20111201|2011-07-18 11:00,18,40.31,40.48,40.31,40.43,41
20111201|2011-07-18 11:30,18,40.525,40.525,40.355,40.355,8
20111201|2011-07-18 12:00,18,40.355,40.5,40.24,40.24,35
20111201|2011-07-18 12:30,18,40.2,40.31,40.2,40.235,26
20111201|2011-07-18 13:00,18,40.235,40.435,40.235,40.3,31
20111201|2011-07-18 14:00,18,40.31,40.35,40.275,40.275,27
20111201|2011-07-18 14:30,18,40.44,40.49,40.44,40.49,2
20111201|2011-07-18 16:00,18,40.61,40.625,40.61,40.625,22
20111201|2011-07-18 17:00,19,40.685,40.685,40.625,40.64,5
20111201|2011-07-18 18:00,19,40.545,40.625,40.545,40.625,5
20111201|2011-07-18 19:00,19,40.47,40.47,40.47,40.47,2
20111201|2011-07-18 19:30,19,40.555,40.565,40.53,40.53,4
20111201|2011-07-18 20:30,19,40.355,40.355,40.355,40.355,1
20111201|2011-07-18 21:00,19,40.25,40.25,40.19,40.19,4
20111201|2011-07-18 21:30,19,40.24,40.25,40.24,40.24,3
20111201|2011-07-18 22:00,19,40.295,40.315,40.29,40.315,10
20111201|2011-07-18 22:30,19,40.37,40.37,40.37,40.37,1
20111201|2011-07-18 23:30,19,40.45,40.51,40.45,40.5,4
20111201|2011-07-19 00:00,19,40.455,40.555,40.455,40.555,11
20111201|2011-07-19 00:30,19,40.585,40.585,40.575,40.575,3
20111201|2011-07-19 01:30,19,40.7,40.74,40.7,40.725,29
20111201|2011-07-19 02:00,19,40.8,40.9,40.78,40.9,36
20111201|2011-07-19 02:30,19,40.855,40.855,40.855,40.855,1
20111201|2011-07-19 03:00,19,40.875,40.875,40.705,40.705,26
20111201|2011-07-19 03:30,19,40.695,40.695,40.505,40.505,9
20111201|2011-07-19 04:00,19,40.46,40.47,40.25,40.25,19
20111201|2011-07-19 04:30,19,40.495,40.495,40.495,40.495,1
20111201|2011-07-19 05:00,19,40.56,40.56,40.445,40.445,3
20111201|2011-07-19 05:30,19,40.46,40.46,40.46,40.46,1
20111201|2011-07-19 06:00,19,40.355,40.355,40.29,40.305,11
20111201|2011-07-19 06:30,19,40.26,40.26,39.96,40.05,54
20111201|2011-07-19 07:00,19,40.14,40.36,40.1,40.245,13
20111201|2011-07-19 07:30,19,40.2,40.325,40.1,40.325,9
20111201|2011-07-19 08:00,19,40.315,40.455,40.28,40.45,14
20111201|2011-07-19 08:30,19,40.445,40.445,40,40.145,66
20111201|2011-07-19 09:00,19,40.245,40.35,40.225,40.27,45
20111201|2011-07-19 09:30,19,40.26,40.345,40.235,40.26,8
20111201|2011-07-19 10:00,19,40.35,40.4,40.345,40.4,37
20111201|2011-07-19 10:30,19,40.37,40.405,40.29,40.29,14
20111201|2011-07-19 11:00,19,40.315,40.41,40.305,40.305,11
20111201|2011-07-19 11:30,19,40.345,40.345,40.26,40.27,5
20111201|2011-07-19 12:00,19,40.29,40.3,40.1,40.285,41
20111201|2011-07-19 12:30,19,40.265,40.265,39.57,39.57,207
20111201|2011-07-19 13:00,19,39.5,39.52,39.17,39.18,88
20111201|2011-07-19 13:30,19,39.27,39.58,39.265,39.395,22
20111201|2011-07-19 14:00,19,39.285,39.33,38.68,38.85,101
20111201|2011-07-19 14:30,19,38.87,39,38.87,38.995,14
20111201|2011-07-19 15:00,19,39.025,39.025,38.995,39.025,4
20111201|2011-07-19 15:30,19,39.095,39.095,39.095,39.095,1
20111201|2011-07-19 16:00,19,39.08,39.08,39.05,39.05,2
20111201|2011-07-19 17:00,20,38.98,39.24,38.98,39.24,2
20111201|2011-07-19 17:30,20,39.245,39.27,39.225,39.27,4
20111201|2011-07-19 18:00,20,39.33,39.35,39.29,39.34,21
20111201|2011-07-19 18:30,20,39.335,39.34,39.255,39.295,14
20111201|2011-07-19 19:00,20,39.3,39.3,39.3,39.3,1
20111201|2011-07-19 19:30,20,39.2,39.2,39.18,39.18,3
20111201|2011-07-19 20:00,20,39.26,39.26,39.26,39.26,2
20111201|2011-07-19 20:30,20,39.2,39.2,39.17,39.17,2
20111201|2011-07-19 21:30,20,39.2,39.2,39.2,39.2,15
20111201|2011-07-19 22:00,20,39.22,39.22,39.215,39.215,2
20111201|2011-07-19 22:30,20,39.13,39.13,39.125,39.125,2
20111201|2011-07-19 23:00,20,39.17,39.17,39.17,39.17,2
20111201|2011-07-20 00:00,20,39.37,39.37,39.16,39.16,6
20111201|2011-07-20 01:30,20,39.26,39.26,39.26,39.26,2
20111201|2011-07-20 02:00,20,39.34,39.39,39.34,39.39,3
20111201|2011-07-20 02:30,20,39.36,39.36,39.3,39.33,8
20111201|2011-07-20 03:00,20,39.29,39.29,39.29,39.29,3
20111201|2011-07-20 03:30,20,39,39,38.88,38.92,7
20111201|2011-07-20 04:00,20,38.75,38.825,38.565,38.675,39
20111201|2011-07-20 04:30,20,38.65,38.74,38.65,38.675,5
20111201|2011-07-20 05:00,20,38.69,38.69,38.35,38.505,55
20111201|2011-07-20 05:30,20,38.48,38.69,38.48,38.635,15
20111201|2011-07-20 06:00,20,38.69,38.8,38.66,38.8,6
20111201|2011-07-20 06:30,20,38.84,38.84,38.64,38.66,29
20111201|2011-07-20 07:00,20,38.63,38.815,38.49,38.815,21
20111201|2011-07-20 07:30,20,38.78,38.79,38.435,38.435,26
20111201|2011-07-20 08:00,20,38.485,38.59,38.435,38.55,31
20111201|2011-07-20 08:30,20,38.49,38.63,38.26,38.59,118
20111201|2011-07-20 09:00,20,38.57,38.94,38.53,38.94,34
20111201|2011-07-20 09:30,20,38.895,39.02,38.895,38.9,33
20111201|2011-07-20 10:00,20,39.14,39.525,39.105,39.385,64
20111201|2011-07-20 10:30,20,39.35,39.485,39.34,39.485,18
20111201|2011-07-20 11:00,20,39.6,39.865,39.6,39.7,39
20111201|2011-07-20 11:30,20,39.84,39.84,39.555,39.57,18
20111201|2011-07-20 12:00,20,39.595,39.6,39.57,39.57,24
20111201|2011-07-20 12:30,20,39.795,39.84,39.795,39.81,16
20111201|2011-07-20 13:00,20,39.735,39.84,39.725,39.84,12
20111201|2011-07-20 13:30,20,39.76,39.76,39.76,39.76,1
20111201|2011-07-20 14:00,20,39.715,39.965,39.715,39.965,3
20111201|2011-07-20 14:30,20,39.995,40.125,39.995,40.125,18
20111201|2011-07-20 15:00,20,40.125,40.14,40.12,40.12,3
20111201|2011-07-20 15:30,20,40.15,40.15,40.15,40.15,2
20111201|2011-07-20 16:00,20,40.115,40.155,40.115,40.155,3
20111201|2011-07-20 17:00,21,40.22,40.22,40.175,40.175,2
20111201|2011-07-20 17:30,21,40.175,40.175,40,40.02,4
20111201|2011-07-20 18:00,21,40.055,40.055,40.04,40.04,2
20111201|2011-07-20 18:30,21,40,40,39.95,39.95,2
20111201|2011-07-20 20:30,21,40.1,40.1,40.09,40.09,4
20111201|2011-07-20 21:00,21,40.175,40.175,40.165,40.165,11
20111201|2011-07-20 21:30,21,40.165,40.175,40.165,40.175,2
20111201|2011-07-20 22:00,21,40.16,40.175,40.16,40.175,3
20111201|2011-07-20 23:00,21,40.16,40.25,40.16,40.25,7
20111201|2011-07-20 23:30,21,40.225,40.225,40.225,40.225,1
20111201|2011-07-21 00:00,21,40.07,40.07,39.975,39.975,5
20111201|2011-07-21 00:30,21,39.99,39.99,39.99,39.99,2
20111201|2011-07-21 01:00,21,40.27,40.305,40.27,40.305,5
20111201|2011-07-21 02:00,21,40.325,40.325,40.325,40.325,1
20111201|2011-07-21 02:30,21,40.035,40.035,39.59,39.78,18
20111201|2011-07-21 03:00,21,39.67,39.67,39.67,39.67,1
20111201|2011-07-21 03:30,21,39.645,39.645,39.55,39.55,4
20111201|2011-07-21 04:00,21,39.4,39.8,39.38,39.8,7
20111201|2011-07-21 04:30,21,39.78,39.78,39.65,39.65,8
20111201|2011-07-21 06:00,21,39.77,40,39.77,40,7
20111201|2011-07-21 06:30,21,40.01,40.01,40.01,40.01,1
20111201|2011-07-21 07:00,21,39.83,39.875,39.64,39.73,25
20111201|2011-07-21 07:30,21,39.96,40.04,39.795,39.94,12
20111201|2011-07-21 08:00,21,39.81,39.99,39.81,39.99,5
20111201|2011-07-21 08:30,21,39.95,40.05,39.885,39.91,38
20111201|2011-07-21 09:00,21,40,40.015,39.575,39.72,21
20111201|2011-07-21 09:30,21,39.7,39.86,39.66,39.705,29
20111201|2011-07-21 10:00,21,39.96,39.975,39.93,39.975,8
20111201|2011-07-21 10:30,21,39.73,39.73,39.52,39.545,9
20111201|2011-07-21 11:00,21,39.67,39.76,39.64,39.68,26
20111201|2011-07-21 11:30,21,39.625,39.625,38.95,39.43,33
20111201|2011-07-21 12:00,21,39.27,39.27,38.935,39.07,51
20111201|2011-07-21 12:30,21,39.125,39.27,39,39.26,37
20111201|2011-07-21 13:00,21,39.27,39.325,39.175,39.175,4
20111201|2011-07-21 13:30,21,39.165,39.19,39.155,39.18,13
20111201|2011-07-21 14:00,21,39.115,39.25,39.09,39.25,14
20111201|2011-07-21 14:30,21,39.31,39.31,39.31,39.31,4
20111201|2011-07-21 15:00,21,39.34,39.38,39.34,39.38,2
20111201|2011-07-21 15:30,21,39.46,39.46,39.46,39.46,8
20111201|2011-07-21 16:00,21,39.37,39.37,39.37,39.37,2
20111201|2011-07-21 17:00,22,39.38,39.38,39.38,39.38,1
20111201|2011-07-21 18:00,22,39.47,39.485,39.465,39.465,6
20111201|2011-07-21 18:30,22,39.455,39.455,39.455,39.455,1
20111201|2011-07-21 19:30,22,39.32,39.35,39.295,39.35,5
20111201|2011-07-21 20:00,22,39.305,39.32,39.27,39.27,9
20111201|2011-07-21 21:00,22,39.325,39.325,39.3,39.3,17
20111201|2011-07-21 22:00,22,39.295,39.295,39.295,39.295,1
20111201|2011-07-21 23:00,22,39.3,39.3,39.3,39.3,1
20111201|2011-07-21 23:30,22,39.12,39.12,39.12,39.12,1
20111201|2011-07-22 00:00,22,39.15,39.15,39.15,39.15,2
20111201|2011-07-22 01:00,22,39.13,39.13,39,39,10
20111201|2011-07-22 01:30,22,39.105,39.105,39.105,39.105,1
20111201|2011-07-22 02:00,22,39.105,39.275,39.105,39.215,6
20111201|2011-07-22 02:30,22,39.02,39.02,38.92,38.965,35
20111201|2011-07-22 03:30,22,39.005,39.155,39,39.155,3
20111201|2011-07-22 04:00,22,39.12,39.13,39.04,39.04,12
20111201|2011-07-22 04:30,22,39.16,39.23,39.16,39.23,2
20111201|2011-07-22 05:00,22,39.385,39.385,39.385,39.385,1
20111201|2011-07-22 05:30,22,39.39,39.555,39.39,39.555,17
20111201|2011-07-22 06:00,22,39.675,39.775,39.67,39.67,10
20111201|2011-07-22 07:00,22,39.855,39.88,39.83,39.88,5
20111201|2011-07-22 07:30,22,39.875,39.95,39.86,39.915,11
20111201|2011-07-22 08:00,22,39.915,40.05,39.87,39.87,14
20111201|2011-07-22 08:30,22,39.89,40.2,39.84,40.2,16
20111201|2011-07-22 09:00,22,40.145,40.2,40.09,40.17,61
20111201|2011-07-22 09:30,22,40.3,40.3,40.17,40.215,56
20111201|2011-07-22 10:00,22,40.28,40.29,39.9,39.93,32
20111201|2011-07-22 10:30,22,40.035,40.16,40.025,40.105,8
20111201|2011-07-22 11:00,22,40.02,40.02,40.02,40.02,2
20111201|2011-07-22 11:30,22,39.99,40.11,39.99,40.11,3
20111201|2011-07-22 12:00,22,40.085,40.155,40.085,40.15,6
20111201|2011-07-22 12:30,22,40.14,40.29,40.14,40.29,8
20111201|2011-07-22 13:00,22,40.22,40.24,40.22,40.22,10
20111201|2011-07-22 13:30,22,40.16,40.165,40.16,40.165,3
20111201|2011-07-22 14:00,22,40.145,40.18,40.145,40.15,37
20111201|2011-07-22 14:30,22,40.155,40.155,40.13,40.13,6
20111201|2011-07-22 15:30,22,40.1,40.115,40.1,40.115,2
20111201|2011-07-24 17:00,25,40.47,40.575,40.34,40.575,28
20111201|2011-07-24 17:30,25,40.55,40.635,40.55,40.6,24
20111201|2011-07-24 18:00,25,40.605,40.605,40.475,40.575,17
20111201|2011-07-24 18:30,25,40.535,40.535,40.47,40.47,4
20111201|2011-07-24 19:00,25,40.56,40.56,40.56,40.56,1
20111201|2011-07-24 19:30,25,40.47,40.505,40.47,40.485,10
20111201|2011-07-24 20:00,25,40.35,40.37,40.25,40.37,9
20111201|2011-07-24 20:30,25,40.345,40.345,40.315,40.315,3
20111201|2011-07-24 21:00,25,40.425,40.47,40.425,40.47,3
20111201|2011-07-24 21:30,25,40.45,40.47,40.45,40.47,2
20111201|2011-07-24 22:00,25,40.38,40.38,40.35,40.35,8
20111201|2011-07-24 22:30,25,40.465,40.47,40.465,40.47,6
20111201|2011-07-24 23:30,25,40.575,40.575,40.575,40.575,2
20111201|2011-07-25 00:00,25,40.61,40.625,40.61,40.625,6
20111201|2011-07-25 00:30,25,40.63,40.63,40.63,40.63,2
20111201|2011-07-25 01:00,25,40.565,40.685,40.565,40.68,16
20111201|2011-07-25 01:30,25,40.69,40.74,40.675,40.74,15
20111201|2011-07-25 02:00,25,40.735,40.76,40.69,40.71,8
20111201|2011-07-25 02:30,25,40.555,40.64,40.555,40.64,6
20111201|2011-07-25 03:00,25,40.665,40.67,40.61,40.645,5
20111201|2011-07-25 03:30,25,40.75,40.8,40.745,40.745,6
20111201|2011-07-25 04:00,25,40.755,41,40.755,40.925,36
20111201|2011-07-25 04:30,25,40.945,41.06,40.885,41.03,10
20111201|2011-07-25 05:00,25,41.02,41.1,40.95,40.95,59
20111201|2011-07-25 05:30,25,40.945,40.945,40.805,40.81,8
20111201|2011-07-25 06:00,25,40.755,40.755,40.7,40.71,11
20111201|2011-07-25 06:30,25,40.79,40.79,40.74,40.74,4
20111201|2011-07-25 07:00,25,40.775,41,40.36,40.45,39
20111201|2011-07-25 07:30,25,40.45,40.595,40.365,40.55,30
20111201|2011-07-25 08:00,25,40.505,40.585,40.5,40.57,15
20111201|2011-07-25 08:30,25,40.62,40.81,40.47,40.49,24
20111201|2011-07-25 09:00,25,40.48,40.635,40.39,40.525,14
20111201|2011-07-25 09:30,25,40.48,40.52,40.27,40.27,19
20111201|2011-07-25 10:00,25,40.465,40.5,40.375,40.4,12
20111201|2011-07-25 10:30,25,40.42,40.48,40.405,40.405,11
20111201|2011-07-25 11:00,25,40.28,40.32,39.91,40.02,48
20111201|2011-07-25 11:30,25,40.065,40.14,40.065,40.14,6
20111201|2011-07-25 12:00,25,40.245,40.39,40.245,40.37,9
20111201|2011-07-25 12:30,25,40.36,40.445,40.345,40.445,15
20111201|2011-07-25 13:30,25,40.325,40.465,40.325,40.39,14
20111201|2011-07-25 14:00,25,40.405,40.405,40.38,40.38,2
20111201|2011-07-25 14:30,25,40.39,40.39,40.315,40.355,7
20111201|2011-07-25 15:00,25,40.355,40.355,40.33,40.33,2
20111201|2011-07-25 15:30,25,40.4,40.4,40.4,40.4,1
20111201|2011-07-25 16:00,25,40.4,40.4,40.4,40.4,1
20111201|2011-07-25 17:30,26,40.44,40.44,40.44,40.44,1
20111201|2011-07-25 19:30,26,40.35,40.35,40.27,40.27,4
20111201|2011-07-25 20:30,26,40.29,40.43,40.29,40.43,2
20111201|2011-07-25 21:00,26,40.46,40.46,40.43,40.43,3
20111201|2011-07-25 21:30,26,40.435,40.435,40.435,40.435,2
20111201|2011-07-25 22:30,26,40.42,40.42,40.42,40.42,1
20111201|2011-07-25 23:00,26,40.445,40.445,40.445,40.445,1
20111201|2011-07-25 23:30,26,40.55,40.55,40.55,40.55,1
20111201|2011-07-26 01:00,26,40.47,40.47,40.47,40.47,5
20111201|2011-07-26 01:30,26,40.52,40.525,40.52,40.525,2
20111201|2011-07-26 02:00,26,40.455,40.46,40.455,40.455,3
20111201|2011-07-26 02:30,26,40.28,40.33,40.28,40.33,3
20111201|2011-07-26 03:00,26,40.36,40.415,40.36,40.385,10
20111201|2011-07-26 03:30,26,40.395,40.41,40.355,40.39,13
20111201|2011-07-26 04:00,26,40.365,40.37,40.365,40.37,2
20111201|2011-07-26 04:30,26,40.32,40.325,40.3,40.325,11
20111201|2011-07-26 05:00,26,40.5,40.57,40.5,40.57,6
20111201|2011-07-26 05:30,26,40.48,40.48,40.48,40.48,1
20111201|2011-07-26 06:00,26,40.41,40.435,40.38,40.435,5
20111201|2011-07-26 06:30,26,40.355,40.355,40.32,40.33,5
20111201|2011-07-26 07:00,26,40.44,40.5,40.44,40.5,15
20111201|2011-07-26 07:30,26,40.5,40.525,40.455,40.525,11
20111201|2011-07-26 08:00,26,40.53,40.53,40.405,40.405,15
20111201|2011-07-26 08:30,26,40.39,40.49,40.29,40.405,56
20111201|2011-07-26 09:00,26,40.5,40.505,40.075,40.23,38
20111201|2011-07-26 09:30,26,40.165,40.29,40.07,40.25,35
20111201|2011-07-26 10:00,26,40.32,40.685,40.32,40.605,86
20111201|2011-07-26 10:30,26,40.62,40.62,40.43,40.43,83
20111201|2011-07-26 11:00,26,40.525,40.595,40.525,40.59,7
20111201|2011-07-26 11:30,26,40.63,40.63,40.49,40.59,52
20111201|2011-07-26 12:00,26,40.585,40.85,40.5,40.83,191
20111201|2011-07-26 12:30,26,40.83,40.91,40.755,40.91,31
20111201|2011-07-26 13:00,26,40.88,40.88,40.81,40.81,3
20111201|2011-07-26 13:30,26,40.82,40.82,40.815,40.82,6
20111201|2011-07-26 14:00,26,40.995,40.995,40.95,40.95,5
20111201|2011-07-26 14:30,26,40.99,40.995,40.99,40.995,6
20111201|2011-07-26 15:00,26,41,41,40.94,40.95,12
20111201|2011-07-26 17:00,27,40.82,40.88,40.775,40.88,4
20111201|2011-07-26 17:30,27,40.855,40.94,40.855,40.93,5
20111201|2011-07-26 18:00,27,40.85,40.85,40.85,40.85,1
20111201|2011-07-26 18:30,27,40.895,40.895,40.895,40.895,1
20111201|2011-07-26 19:00,27,41,41,40.99,40.99,3
20111201|2011-07-26 19:30,27,41,41,40.975,40.99,6
20111201|2011-07-26 20:00,27,40.98,40.98,40.9,40.9,24
20111201|2011-07-26 20:30,27,40.91,40.91,40.895,40.895,2
20111201|2011-07-26 21:30,27,40.855,40.87,40.855,40.865,4
20111201|2011-07-26 22:00,27,40.88,40.95,40.88,40.915,7
20111201|2011-07-26 23:00,27,40.905,40.915,40.905,40.915,2
20111201|2011-07-27 00:30,27,41.09,41.09,41,41.01,4
20111201|2011-07-27 01:00,27,41.025,41.025,41.025,41.025,1
20111201|2011-07-27 01:30,27,40.955,41.005,40.955,41.005,2
20111201|2011-07-27 02:00,27,40.99,41.23,40.99,41.19,48
20111201|2011-07-27 02:30,27,41.175,41.175,41.065,41.065,13
20111201|2011-07-27 03:00,27,41.085,41.15,41.085,41.09,17
20111201|2011-07-27 03:30,27,41.085,41.155,41.085,41.13,24
20111201|2011-07-27 04:00,27,41,41,40.695,40.84,19
20111201|2011-07-27 04:30,27,40.94,40.97,40.925,40.935,7
20111201|2011-07-27 05:00,27,40.9,40.91,40.9,40.91,3
20111201|2011-07-27 05:30,27,40.875,40.89,40.835,40.89,8
20111201|2011-07-27 06:00,27,40.77,40.855,40.7,40.76,8
20111201|2011-07-27 06:30,27,40.78,40.78,40.78,40.78,1
20111201|2011-07-27 07:00,27,40.81,41.105,40.81,41.07,44
20111201|2011-07-27 07:30,27,41.135,41.16,41.07,41.1,12
20111201|2011-07-27 08:00,27,41.225,41.47,41.21,41.36,117
20111201|2011-07-27 08:30,27,41.42,41.435,41.3,41.34,56
20111201|2011-07-27 09:00,27,41.31,41.31,41.085,41.3,32
20111201|2011-07-27 09:30,27,41.255,41.27,40.55,40.75,74
20111201|2011-07-27 10:00,27,40.72,40.96,40.6,40.77,40
20111201|2011-07-27 10:30,27,40.805,41.08,40.7,41.08,19
20111201|2011-07-27 11:00,27,41,41,40.295,40.35,118
20111201|2011-07-27 11:30,27,40.34,40.62,40.285,40.555,27
20111201|2011-07-27 12:00,27,40.5,40.64,40.49,40.635,38
20111201|2011-07-27 13:00,27,40.46,40.46,40.3,40.37,105
20111201|2011-07-27 13:30,27,40.3,40.3,40.185,40.22,59
20111201|2011-07-27 14:00,27,40.36,40.425,40.36,40.415,8
20111201|2011-07-27 14:30,27,40.43,40.475,40.24,40.24,14
20111201|2011-07-27 15:00,27,40.285,40.285,40.25,40.25,4
20111201|2011-07-27 15:30,27,40.275,40.36,40.275,40.335,4
20111201|2011-07-27 17:00,28,40.27,40.365,40.27,40.365,12
20111201|2011-07-27 18:00,28,40.35,40.35,40.31,40.31,2
20111201|2011-07-27 18:30,28,40.36,40.375,40.35,40.35,4
20111201|2011-07-27 19:00,28,40.44,40.53,40.44,40.52,10
20111201|2011-07-27 20:00,28,40.54,40.54,40.475,40.5,12
20111201|2011-07-27 20:30,28,40.45,40.45,40.45,40.45,3
20111201|2011-07-27 21:00,28,40.475,40.475,40.475,40.475,1
20111201|2011-07-27 21:30,28,40.445,40.45,40.445,40.45,2
20111201|2011-07-27 22:00,28,40.465,40.5,40.465,40.5,5
20111201|2011-07-28 00:00,28,40.41,40.44,40.41,40.44,4
20111201|2011-07-28 01:00,28,40.42,40.435,40.18,40.27,22
20111201|2011-07-28 01:30,28,40.28,40.32,40.255,40.32,13
20111201|2011-07-28 02:00,28,40.4,40.445,40.285,40.295,7
20111201|2011-07-28 02:30,28,40.405,40.61,40.375,40.61,12
20111201|2011-07-28 03:00,28,40.54,40.54,40.505,40.515,3
20111201|2011-07-28 03:30,28,40.49,40.49,40.375,40.375,3
20111201|2011-07-28 04:00,28,40.415,40.465,40.415,40.465,4
20111201|2011-07-28 04:30,28,40.265,40.35,40.225,40.32,17
20111201|2011-07-28 05:00,28,40.25,40.25,39.955,40.175,36
20111201|2011-07-28 05:30,28,40.295,40.315,40.205,40.205,11
20111201|2011-07-28 06:00,28,40.26,40.33,40.235,40.28,8
20111201|2011-07-28 06:30,28,40.3,40.34,40.215,40.215,5
20111201|2011-07-28 07:00,28,40.22,40.44,40.22,40.32,13
20111201|2011-07-28 07:30,28,40.32,40.32,40,40.08,92
20111201|2011-07-28 08:00,28,40.19,40.26,40.11,40.26,16
20111201|2011-07-28 08:30,28,40.285,40.295,39.5,39.81,70
20111201|2011-07-28 09:00,28,39.795,39.885,39.56,39.7,114
20111201|2011-07-28 09:30,28,39.7,39.76,39.66,39.72,12
20111201|2011-07-28 10:00,28,39.73,39.73,39.38,39.46,58
20111201|2011-07-28 10:30,28,39.565,39.75,39.485,39.67,106
20111201|2011-07-28 11:00,28,39.695,39.9,39.615,39.87,35
20111201|2011-07-28 11:30,28,39.86,39.865,39.675,39.675,22
20111201|2011-07-28 12:00,28,39.66,39.91,39.645,39.865,340
20111201|2011-07-28 12:30,28,39.865,39.865,39.755,39.765,16
20111201|2011-07-28 13:30,28,39.66,39.72,39.66,39.72,5
20111201|2011-07-28 14:00,28,39.715,39.805,39.67,39.805,4
20111201|2011-07-28 14:30,28,39.785,39.815,39.765,39.765,4
20111201|2011-07-28 15:00,28,39.825,39.83,39.82,39.82,4
20111201|2011-07-28 15:30,28,39.855,39.855,39.85,39.85,3
20111201|2011-07-28 16:00,28,39.735,39.735,39.735,39.735,1
20111201|2011-07-28 17:30,29,39.75,39.75,39.75,39.75,1
20111201|2011-07-28 18:30,29,39.84,39.85,39.835,39.835,3
20111201|2011-07-28 19:30,29,39.76,39.76,39.76,39.76,1
20111201|2011-07-28 20:30,29,39.81,39.855,39.81,39.855,2
20111201|2011-07-28 21:00,29,39.86,39.86,39.86,39.86,1
20111201|2011-07-28 21:30,29,39.83,39.85,39.83,39.85,3
20111201|2011-07-28 22:00,29,39.83,39.83,39.795,39.81,5
20111201|2011-07-28 22:30,29,39.74,39.74,39.74,39.74,1
20111201|2011-07-28 23:30,29,39.665,39.665,39.665,39.665,1
20111201|2011-07-29 00:00,29,39.66,39.66,39.58,39.585,3
20111201|2011-07-29 00:30,29,39.515,39.54,39.5,39.54,13
20111201|2011-07-29 01:00,29,39.505,39.57,39.505,39.57,14
20111201|2011-07-29 01:30,29,39.505,39.505,39.505,39.505,1
20111201|2011-07-29 02:00,29,39.45,39.455,39.325,39.325,16
20111201|2011-07-29 02:30,29,39.495,39.52,39.495,39.52,3
20111201|2011-07-29 03:00,29,39.5,39.5,39.5,39.5,2
20111201|2011-07-29 03:30,29,39.55,39.55,39.55,39.55,5
20111201|2011-07-29 04:00,29,39.535,39.545,39.53,39.53,3
20111201|2011-07-29 04:30,29,39.62,39.84,39.615,39.8,16
20111201|2011-07-29 05:00,29,39.805,39.845,39.79,39.845,10
20111201|2011-07-29 05:30,29,39.78,39.78,39.675,39.72,11
20111201|2011-07-29 06:00,29,39.68,39.68,39.67,39.67,3
20111201|2011-07-29 06:30,29,39.68,39.755,39.655,39.72,28
20111201|2011-07-29 07:00,29,39.72,39.83,39.645,39.83,100
20111201|2011-07-29 07:30,29,39.94,40.205,39.94,40.14,29
20111201|2011-07-29 08:00,29,40.19,40.35,40.165,40.22,83
20111201|2011-07-29 08:30,29,40.39,40.41,40.19,40.205,47
20111201|2011-07-29 09:00,29,40.26,40.365,40.15,40.225,76
20111201|2011-07-29 09:30,29,40.245,40.245,39.78,39.985,56
20111201|2011-07-29 10:00,29,40.04,40.12,39.925,39.975,11
20111201|2011-07-29 10:30,29,40.025,40.065,39.975,39.995,8
20111201|2011-07-29 11:00,29,39.96,40.015,39.9,39.96,4
20111201|2011-07-29 11:30,29,39.95,39.98,39.86,39.955,16
20111201|2011-07-29 12:00,29,39.95,40.2,39.91,40.14,131
20111201|2011-07-29 12:30,29,40.125,40.14,40.035,40.14,24
20111201|2011-07-29 13:00,29,39.995,40.08,39.985,40.08,17
20111201|2011-07-29 13:30,29,40.07,40.07,40.045,40.045,2
20111201|2011-07-29 14:00,29,39.99,40.04,39.99,40,9
20111201|2011-07-29 14:30,29,39.945,39.96,39.94,39.955,6
20111201|2011-07-29 15:00,29,39.905,39.93,39.9,39.93,27
20111201|2011-07-29 15:30,29,39.91,39.92,39.9,39.92,21
20111201|2011-07-29 16:00,29,39.905,39.925,39.905,39.925,2
20111201|2011-07-31 17:00,1,39.8,39.8,39.44,39.65,75
20111201|2011-07-31 17:30,1,39.74,39.8,39.74,39.8,6
20111201|2011-07-31 18:00,1,39.76,39.78,39.745,39.78,6
20111201|2011-07-31 18:30,1,39.78,39.78,39.77,39.77,3
20111201|2011-07-31 19:00,1,39.8,39.8,39.8,39.8,6
20111201|2011-07-31 19:30,1,39.72,39.72,39.495,39.555,27
20111201|2011-07-31 20:00,1,39.555,39.555,39.525,39.555,9
20111201|2011-07-31 20:30,1,39.515,39.535,39.495,39.495,6
20111201|2011-07-31 21:00,1,39.455,39.455,39.35,39.4,22
20111201|2011-07-31 21:30,1,39.415,39.445,39.405,39.405,14
20111201|2011-07-31 22:00,1,39.56,39.56,39.54,39.56,6
20111201|2011-07-31 22:30,1,39.53,39.53,39.53,39.53,1
20111201|2011-07-31 23:00,1,39.6,39.7,39.6,39.7,5
20111201|2011-07-31 23:30,1,39.585,39.585,39.585,39.585,1
20111201|2011-08-01 00:00,1,39.53,39.53,39.48,39.48,8
20111201|2011-08-01 00:30,1,39.435,39.435,39.375,39.42,15
20111201|2011-08-01 01:00,1,39.44,39.5,39.44,39.48,3
20111201|2011-08-01 01:30,1,39.45,39.56,39.45,39.56,59
20111201|2011-08-01 02:00,1,39.535,39.55,39.5,39.5,6
20111201|2011-08-01 02:30,1,39.48,39.53,39.48,39.53,2
20111201|2011-08-01 03:00,1,39.58,39.65,39.58,39.61,5
20111201|2011-08-01 03:30,1,39.58,39.6,39.58,39.6,3
20111201|2011-08-01 04:00,1,39.49,39.5,39.49,39.5,2
20111201|2011-08-01 04:30,1,39.505,39.54,39.5,39.5,10
20111201|2011-08-01 05:00,1,39.58,39.6,39.51,39.51,5
20111201|2011-08-01 05:30,1,39.515,39.515,39.39,39.4,19
20111201|2011-08-01 06:00,1,39.41,39.43,39.3,39.43,40
20111201|2011-08-01 06:30,1,39.5,39.5,39.45,39.45,16
20111201|2011-08-01 07:00,1,39.39,39.51,39.3,39.45,39
20111201|2011-08-01 07:30,1,39.445,39.475,39.22,39.32,29
20111201|2011-08-01 08:00,1,39.325,39.36,39.29,39.36,11
20111201|2011-08-01 08:30,1,39.21,39.655,39.08,39.655,92
20111201|2011-08-01 09:00,1,39.75,39.815,39.565,39.615,54
20111201|2011-08-01 09:30,1,39.69,39.87,39.58,39.845,47
20111201|2011-08-01 10:00,1,39.785,39.92,39.755,39.92,17
20111201|2011-08-01 10:30,1,39.93,40.02,39.9,39.92,22
20111201|2011-08-01 11:00,1,39.9,39.95,39.775,39.775,35
20111201|2011-08-01 11:30,1,39.765,39.765,39.565,39.605,39
20111201|2011-08-01 12:00,1,39.59,39.59,39.26,39.27,87
20111201|2011-08-01 12:30,1,39.31,39.355,39.29,39.3,18
20111201|2011-08-01 13:00,1,39.33,39.43,39.33,39.43,22
20111201|2011-08-01 13:30,1,39.45,39.455,39.375,39.375,8
20111201|2011-08-01 14:00,1,39.37,39.37,39.355,39.355,2
20111201|2011-08-01 14:30,1,39.32,39.32,39.2,39.305,17
20111201|2011-08-01 15:00,1,39.36,39.36,39.36,39.36,1
20111201|2011-08-01 16:00,1,39.315,39.315,39.315,39.315,1
20111201|2011-08-01 17:00,2,39.295,39.295,39.295,39.295,1
20111201|2011-08-01 17:30,2,39.325,39.325,39.325,39.325,1
20111201|2011-08-01 18:00,2,39.29,39.29,39.26,39.26,7
20111201|2011-08-01 18:30,2,39.32,39.32,39.32,39.32,1
20111201|2011-08-01 19:30,2,39.4,39.535,39.385,39.535,31
20111201|2011-08-01 20:00,2,39.55,39.575,39.52,39.52,11
20111201|2011-08-01 20:30,2,39.535,39.535,39.535,39.535,1
20111201|2011-08-01 21:00,2,39.575,39.645,39.565,39.625,10
20111201|2011-08-01 22:00,2,39.64,39.645,39.64,39.645,2
20111201|2011-08-02 00:00,2,39.745,39.745,39.745,39.745,1
20111201|2011-08-02 01:00,2,39.775,39.795,39.775,39.795,7
20111201|2011-08-02 01:30,2,39.75,39.75,39.7,39.72,25
20111201|2011-08-02 02:00,2,39.695,39.695,39.615,39.615,18
20111201|2011-08-02 02:30,2,39.645,39.72,39.64,39.715,6
20111201|2011-08-02 03:00,2,39.715,39.73,39.69,39.69,4
20111201|2011-08-02 03:30,2,39.6,39.6,39.545,39.56,5
20111201|2011-08-02 04:00,2,39.58,39.6,39.545,39.56,9
20111201|2011-08-02 04:30,2,39.555,39.625,39.535,39.625,3
20111201|2011-08-02 05:00,2,39.665,39.84,39.665,39.79,12
20111201|2011-08-02 05:30,2,39.845,39.9,39.76,39.795,11
20111201|2011-08-02 06:00,2,39.71,39.755,39.71,39.75,7
20111201|2011-08-02 07:00,2,39.935,40.065,39.845,40.035,70
20111201|2011-08-02 07:30,2,40.03,40.385,40.03,40.225,86
20111201|2011-08-02 08:00,2,40.2,40.335,40.19,40.2,66
20111201|2011-08-02 08:30,2,40.135,40.24,39.865,40.01,79
20111201|2011-08-02 09:00,2,40.05,40.31,40.05,40.185,29
20111201|2011-08-02 09:30,2,40.19,40.235,40.095,40.235,24
20111201|2011-08-02 10:00,2,40.235,40.3,40.065,40.08,31
20111201|2011-08-02 10:30,2,40.11,40.41,40.11,40.305,42
20111201|2011-08-02 11:00,2,40.315,40.335,39.95,40.01,72
20111201|2011-08-02 11:30,2,39.975,40.185,39.975,40.135,36
20111201|2011-08-02 12:00,2,40.2,40.215,40.075,40.18,110
20111201|2011-08-02 12:30,2,40.185,40.285,40.185,40.285,24
20111201|2011-08-02 13:00,2,40.275,40.3,40.23,40.28,12
20111201|2011-08-02 13:30,2,40.31,40.34,40.28,40.325,17
20111201|2011-08-02 14:00,2,40.385,40.7,40.385,40.7,22
20111201|2011-08-02 14:30,2,40.685,40.9,40.545,40.815,28
20111201|2011-08-02 15:00,2,40.805,40.805,40.805,40.805,1
20111201|2011-08-02 15:30,2,40.8,40.8,40.8,40.8,2
20111201|2011-08-02 16:00,2,40.9,40.9,40.9,40.9,1
20111201|2011-08-02 17:00,3,40.825,40.825,40.735,40.735,6
20111201|2011-08-02 17:30,3,40.735,40.75,40.735,40.735,3
20111201|2011-08-02 18:00,3,40.67,40.67,40.655,40.655,5
20111201|2011-08-02 18:30,3,40.73,40.73,40.73,40.73,3
20111201|2011-08-02 19:30,3,40.665,40.685,40.665,40.68,5
20111201|2011-08-02 20:00,3,40.65,40.65,40.625,40.65,3
20111201|2011-08-02 20:30,3,40.75,40.77,40.75,40.75,6
20111201|2011-08-02 21:00,3,40.82,40.82,40.82,40.82,3
20111201|2011-08-02 21:30,3,40.83,40.835,40.795,40.795,5
20111201|2011-08-02 22:00,3,40.815,40.83,40.815,40.83,2
20111201|2011-08-02 22:30,3,40.875,40.875,40.87,40.87,2
20111201|2011-08-02 23:30,3,40.8,40.8,40.8,40.8,1
20111201|2011-08-03 00:00,3,40.725,40.77,40.725,40.77,2
20111201|2011-08-03 01:30,3,40.855,41.445,40.855,41.22,99
20111201|2011-08-03 02:00,3,41.225,41.25,41.1,41.145,78
20111201|2011-08-03 02:30,3,41.155,41.155,41.01,41.04,43
20111201|2011-08-03 03:00,3,41.01,41.15,41,41.03,27
20111201|2011-08-03 03:30,3,41.095,41.25,41.08,41.25,21
20111201|2011-08-03 04:00,3,41.245,41.26,41.185,41.21,12
20111201|2011-08-03 04:30,3,41.1,41.19,41.1,41.19,3
20111201|2011-08-03 05:00,3,41.225,41.225,41.085,41.085,10
20111201|2011-08-03 05:30,3,41.125,41.17,41.125,41.17,3
20111201|2011-08-03 06:00,3,41.1,41.105,40.915,40.915,33
20111201|2011-08-03 06:30,3,41.01,41.18,41.01,41.155,24
20111201|2011-08-03 07:00,3,41.155,41.25,40.895,40.93,30
20111201|2011-08-03 07:30,3,41.015,41.145,40.75,41.14,87
20111201|2011-08-03 08:00,3,41.13,41.2,41.04,41.11,51
20111201|2011-08-03 08:30,3,41.065,41.71,41.055,41.615,169
20111201|2011-08-03 09:00,3,41.63,41.8,41.6,41.77,55
20111201|2011-08-03 09:30,3,41.825,41.92,41.575,41.575,68
20111201|2011-08-03 10:00,3,41.57,41.71,41.57,41.645,30
20111201|2011-08-03 10:30,3,41.69,41.885,41.675,41.785,26
20111201|2011-08-03 11:00,3,41.74,42.075,41.68,41.95,41
20111201|2011-08-03 11:30,3,41.99,42.06,41.81,41.83,53
20111201|2011-08-03 12:00,3,41.84,41.88,41.7,41.715,76
20111201|2011-08-03 12:30,3,41.705,41.75,41.385,41.6,61
20111201|2011-08-03 13:00,3,41.58,41.64,41.485,41.64,76
20111201|2011-08-03 13:30,3,41.7,41.85,41.7,41.77,12
20111201|2011-08-03 14:00,3,41.92,41.93,41.74,41.805,22
20111201|2011-08-03 14:30,3,41.845,41.9,41.62,41.62,37
20111201|2011-08-03 15:00,3,41.7,41.7,41.7,41.7,8
20111201|2011-08-03 15:30,3,41.745,41.745,41.745,41.745,1
20111201|2011-08-03 16:00,3,41.77,41.77,41.77,41.77,1
20111201|2011-08-03 17:00,4,41.68,41.74,41.68,41.74,3
20111201|2011-08-03 17:30,4,41.7,41.7,41.64,41.64,22
20111201|2011-08-03 18:00,4,41.645,41.65,41.605,41.65,22
20111201|2011-08-03 18:30,4,41.66,41.695,41.66,41.68,8
20111201|2011-08-03 19:00,4,41.69,41.69,41.66,41.69,3
20111201|2011-08-03 19:30,4,41.715,41.835,41.715,41.835,17
20111201|2011-08-03 20:00,4,41.8,41.9,41.745,41.9,38
20111201|2011-08-03 20:30,4,41.86,41.86,41.86,41.86,2
20111201|2011-08-03 21:00,4,41.865,41.895,41.83,41.83,31
20111201|2011-08-03 21:30,4,41.865,41.905,41.835,41.835,8
20111201|2011-08-03 22:00,4,41.895,42.04,41.895,42.005,10
20111201|2011-08-03 22:30,4,41.905,41.905,41.905,41.905,1
20111201|2011-08-03 23:00,4,41.885,41.885,41.885,41.885,2
20111201|2011-08-03 23:30,4,41.84,41.935,41.815,41.86,5
20111201|2011-08-04 00:00,4,41.865,41.865,41.79,41.805,9
20111201|2011-08-04 00:30,4,41.78,41.785,41.75,41.75,16
20111201|2011-08-04 01:00,4,41.6,41.645,41.58,41.645,5
20111201|2011-08-04 01:30,4,41.68,41.695,41.675,41.69,13
20111201|2011-08-04 02:00,4,41.79,41.93,41.76,41.8,23
20111201|2011-08-04 02:30,4,41.87,41.87,41.76,41.76,8
20111201|2011-08-04 03:00,4,41.62,41.71,41.62,41.675,8
20111201|2011-08-04 03:30,4,41.675,41.675,41.63,41.63,3
20111201|2011-08-04 04:00,4,41.68,41.8,41.665,41.76,11
20111201|2011-08-04 04:30,4,41.655,41.655,41.455,41.505,32
20111201|2011-08-04 05:00,4,41.425,41.645,41.425,41.6,28
20111201|2011-08-04 05:30,4,41.57,41.6,41.52,41.6,14
20111201|2011-08-04 06:00,4,41.66,41.75,41.66,41.75,3
20111201|2011-08-04 06:30,4,41.755,41.89,41.755,41.89,7
20111201|2011-08-04 07:00,4,41.85,41.905,41.625,41.715,75
20111201|2011-08-04 07:30,4,41.64,42.255,41.6,41.9,258
20111201|2011-08-04 08:00,4,41.96,42.24,41.9,42.21,78
20111201|2011-08-04 08:30,4,42.235,42.31,42.05,42.26,117
20111201|2011-08-04 09:00,4,42.27,42.27,41.89,41.99,51
20111201|2011-08-04 09:30,4,42,42.22,41.965,42.07,61
20111201|2011-08-04 10:00,4,42.03,42.07,41.7,41.8,122
20111201|2011-08-04 10:30,4,41.74,41.825,40.5,40.765,106
20111201|2011-08-04 11:00,4,40.69,40.69,39.48,39.655,225
20111201|2011-08-04 11:30,4,39.58,39.835,39.21,39.815,337
20111201|2011-08-04 12:00,4,39.75,39.75,39.31,39.495,168
20111201|2011-08-04 12:30,4,39.5,39.505,38.5,38.91,234
20111201|2011-08-04 13:00,4,39.055,39.105,38.6,38.735,63
20111201|2011-08-04 13:30,4,38.655,39.22,38.655,39.055,34
20111201|2011-08-04 14:00,4,39.06,39.175,38.8,38.8,69
20111201|2011-08-04 14:30,4,38.825,38.93,38.565,38.72,80
20111201|2011-08-04 15:00,4,38.765,38.78,38.65,38.67,30
20111201|2011-08-04 15:30,4,38.74,38.95,38.74,38.95,13
20111201|2011-08-04 17:00,5,38.885,38.89,38.83,38.89,4
20111201|2011-08-04 17:30,5,38.94,38.94,38.91,38.91,2
20111201|2011-08-04 18:00,5,39.065,39.065,39.065,39.065,2
20111201|2011-08-04 18:30,5,39.065,39.16,38.99,39.03,10
20111201|2011-08-04 19:00,5,39.11,39.2,39.11,39.195,9
20111201|2011-08-04 19:30,5,39.205,39.205,39.03,39.035,10
20111201|2011-08-04 20:00,5,39.09,39.09,39,39.06,18
20111201|2011-08-04 20:30,5,39.06,39.34,39.06,39.34,21
20111201|2011-08-04 21:00,5,39.36,39.36,39.34,39.34,6
20111201|2011-08-04 21:30,5,39.28,39.34,39.275,39.34,5
20111201|2011-08-04 22:00,5,39.34,39.39,39.335,39.39,5
20111201|2011-08-04 22:30,5,39.23,39.23,39.225,39.225,2
20111201|2011-08-04 23:00,5,39.2,39.2,39.115,39.115,2
20111201|2011-08-04 23:30,5,39.01,39.345,39,39.165,8
20111201|2011-08-05 00:00,5,39.21,39.21,39.21,39.21,4
20111201|2011-08-05 00:30,5,39.2,39.35,39.17,39.35,13
20111201|2011-08-05 01:00,5,39.44,39.5,39.345,39.355,21
20111201|2011-08-05 01:30,5,39.26,39.295,38.995,39.05,31
20111201|2011-08-05 02:00,5,39.04,39.345,39.025,39.25,27
20111201|2011-08-05 02:30,5,39.325,39.375,39.315,39.33,9
20111201|2011-08-05 03:00,5,39.3,39.58,39.3,39.575,19
20111201|2011-08-05 03:30,5,39.575,39.8,39.44,39.72,30
20111201|2011-08-05 04:00,5,39.655,39.85,39.655,39.67,32
20111201|2011-08-05 04:30,5,39.515,39.515,39.32,39.4,21
20111201|2011-08-05 05:00,5,39.4,39.52,39.28,39.28,37
20111201|2011-08-05 05:30,5,39.32,39.425,39.28,39.415,10
20111201|2011-08-05 06:00,5,39.305,39.42,39.305,39.39,15
20111201|2011-08-05 06:30,5,39.25,39.295,39.1,39.125,404
20111201|2011-08-05 07:00,5,39.11,39.24,38.93,39.22,302
20111201|2011-08-05 07:30,5,38.965,39.22,38.385,38.82,99
20111201|2011-08-05 08:00,5,38.83,39.54,38.83,39.385,33
20111201|2011-08-05 08:30,5,39.075,39.31,38.93,39.155,46
20111201|2011-08-05 09:00,5,39.065,39.14,38.835,39,72
20111201|2011-08-05 09:30,5,39.05,39.515,39.045,39.42,32
20111201|2011-08-05 10:00,5,39.43,39.43,38.75,38.93,30
20111201|2011-08-05 10:30,5,38.93,38.94,37.89,37.89,172
20111201|2011-08-05 11:00,5,37.775,38.345,37.625,37.935,97
20111201|2011-08-05 11:30,5,37.86,38.675,37.86,38.365,64
20111201|2011-08-05 12:00,5,38.41,38.44,37.98,37.98,73
20111201|2011-08-05 12:30,5,38.04,38.125,37.915,38,27
20111201|2011-08-05 13:00,5,37.985,38.205,37.925,38.205,5
20111201|2011-08-05 13:30,5,38.155,38.23,38.095,38.17,15
20111201|2011-08-05 14:00,5,38.235,38.235,38.08,38.205,5
20111201|2011-08-05 14:30,5,38.17,38.31,38.17,38.31,25
20111201|2011-08-05 15:00,5,38.36,38.4,38.345,38.4,3
20111201|2011-08-05 15:30,5,38.415,38.455,38.415,38.455,3
20111201|2011-08-05 16:00,5,38.31,38.35,38.31,38.345,3
20111201|2011-08-07 17:00,8,38.92,39.25,38.41,38.77,174
20111201|2011-08-07 17:30,8,38.87,39.11,38.68,39,26
20111201|2011-08-07 18:00,8,38.995,39.02,38.885,38.885,14
20111201|2011-08-07 18:30,8,38.9,39.17,38.9,39.16,14
20111201|2011-08-07 19:00,8,39.305,39.4,39.23,39.4,10
20111201|2011-08-07 19:30,8,39.4,39.475,39.255,39.43,15
20111201|2011-08-07 20:00,8,39.83,40.305,39.75,40.29,97
20111201|2011-08-07 20:30,8,40.26,40.405,40.225,40.29,32
20111201|2011-08-07 21:00,8,40.225,40.29,40.07,40.29,30
20111201|2011-08-07 21:30,8,40.22,40.285,40.15,40.185,11
20111201|2011-08-07 22:00,8,40.18,40.225,40.16,40.19,7
20111201|2011-08-07 22:30,8,40.275,40.35,40.21,40.28,8
20111201|2011-08-07 23:00,8,40.28,40.28,40.145,40.145,8
20111201|2011-08-07 23:30,8,40.11,40.11,39.675,39.855,65
20111201|2011-08-08 00:00,8,39.875,40.025,39.875,40.025,12
20111201|2011-08-08 00:30,8,40.045,40.3,40.045,40.17,25
20111201|2011-08-08 01:00,8,40.09,40.1,39.95,40.02,18
20111201|2011-08-08 01:30,8,40.035,40.09,39.875,39.875,22
20111201|2011-08-08 02:00,8,39.99,39.99,39.715,39.825,21
20111201|2011-08-08 02:30,8,39.845,39.985,39.8,39.9,23
20111201|2011-08-08 03:00,8,39.92,39.95,39.69,39.75,116
20111201|2011-08-08 03:30,8,39.78,39.88,39.78,39.88,17
20111201|2011-08-08 04:00,8,40.03,40.05,39.94,40.005,19
20111201|2011-08-08 04:30,8,39.905,39.905,39.8,39.845,24
20111201|2011-08-08 05:00,8,39.82,39.885,39.72,39.72,9
20111201|2011-08-08 05:30,8,39.785,39.905,39.785,39.905,12
20111201|2011-08-08 06:00,8,39.895,39.9,39.88,39.88,11
20111201|2011-08-08 06:30,8,39.725,39.78,39.64,39.66,20
20111201|2011-08-08 07:00,8,39.875,39.94,39.53,39.535,40
20111201|2011-08-08 07:30,8,39.47,39.695,39.39,39.565,66
20111201|2011-08-08 08:00,8,39.515,39.56,39.255,39.43,45
20111201|2011-08-08 08:30,8,39.525,39.525,39.105,39.105,136
20111201|2011-08-08 09:00,8,39.115,39.575,39.115,39.575,95
20111201|2011-08-08 09:30,8,39.535,39.535,38.62,38.62,81
20111201|2011-08-08 10:00,8,38.615,39.415,38.615,39.415,90
20111201|2011-08-08 10:30,8,39.45,39.6,39.215,39.225,91
20111201|2011-08-08 11:00,8,39.245,39.595,39.24,39.5,58
20111201|2011-08-08 11:30,8,39.395,39.56,39.325,39.38,37
20111201|2011-08-08 12:00,8,39.37,39.455,39.31,39.4,123
20111201|2011-08-08 12:30,8,39.4,39.53,39.085,39.32,31
20111201|2011-08-08 13:00,8,39.34,39.47,38.855,38.855,25
20111201|2011-08-08 13:30,8,38.86,39.005,38.765,38.845,17
20111201|2011-08-08 14:00,8,38.95,39.055,38.885,39.055,6
20111201|2011-08-08 14:30,8,39.2,39.2,38.945,38.98,18
20111201|2011-08-08 15:00,8,39,39.13,39,39.13,24
20111201|2011-08-08 15:30,8,39.115,39.12,39.09,39.09,5
20111201|2011-08-08 16:00,8,39.1,39.1,39.055,39.055,17
20111201|2011-08-08 17:00,9,39.2,39.4,39.2,39.355,33
20111201|2011-08-08 17:30,9,39.31,39.445,39.3,39.4,38
20111201|2011-08-08 18:00,9,39.29,39.29,39.23,39.23,3
20111201|2011-08-08 18:30,9,39.25,39.39,39.25,39.31,5
20111201|2011-08-08 19:00,9,39.315,39.395,39.26,39.26,20
20111201|2011-08-08 19:30,9,39.26,39.38,39.25,39.28,13
20111201|2011-08-08 20:00,9,39.24,39.24,38.775,38.8,107
20111201|2011-08-08 20:30,9,38.845,38.985,38.75,38.905,207
20111201|2011-08-08 21:00,9,38.88,38.92,38.8,38.92,50
20111201|2011-08-08 21:30,9,38.98,39.01,38.88,38.915,31
20111201|2011-08-08 22:00,9,39,39.235,39,39.135,28
20111201|2011-08-08 22:30,9,39.24,39.32,39.115,39.3,16
20111201|2011-08-08 23:00,9,39.67,39.67,39.105,39.105,18
20111201|2011-08-08 23:30,9,39.08,39.12,38.82,38.9,33
20111201|2011-08-09 00:00,9,38.89,39.02,38.845,38.9,9
20111201|2011-08-09 00:30,9,38.975,38.995,38.925,38.995,13
20111201|2011-08-09 01:00,9,38.945,39.115,38.885,38.9,28
20111201|2011-08-09 01:30,9,38.95,38.95,38.8,38.9,48
20111201|2011-08-09 02:00,9,38.84,38.885,38.455,38.64,269
20111201|2011-08-09 02:30,9,38.705,38.895,38.685,38.76,60
20111201|2011-08-09 03:00,9,38.75,38.75,38.4,38.62,101
20111201|2011-08-09 03:30,9,38.465,38.515,37.98,38.13,53
20111201|2011-08-09 04:00,9,38.23,38.37,37.995,38.13,81
20111201|2011-08-09 04:30,9,38.1,38.265,38.04,38.15,19
20111201|2011-08-09 05:00,9,38.25,38.485,38.25,38.355,14
20111201|2011-08-09 05:30,9,38.46,38.6,38.43,38.6,47
20111201|2011-08-09 06:00,9,38.65,38.65,38.4,38.56,86
20111201|2011-08-09 06:30,9,38.44,38.44,38.2,38.2,28
20111201|2011-08-09 07:00,9,38.345,38.345,37.895,37.92,60
20111201|2011-08-09 07:30,9,37.85,38.275,37.85,38.1,27
20111201|2011-08-09 08:00,9,38,38.095,37.885,38.095,321
20111201|2011-08-09 08:30,9,38.045,38.085,37.67,37.735,227
20111201|2011-08-09 09:00,9,37.79,37.99,37.715,37.735,36
20111201|2011-08-09 09:30,9,37.745,37.98,37.565,37.745,102
20111201|2011-08-09 10:00,9,37.745,37.87,37.68,37.735,52
20111201|2011-08-09 10:30,9,37.72,38.505,37.72,38.095,145
20111201|2011-08-09 11:00,9,38.15,38.185,37.955,38.04,55
20111201|2011-08-09 11:30,9,38.045,38.045,37.82,37.99,24
20111201|2011-08-09 12:00,9,37.985,37.985,37.865,37.91,144
20111201|2011-08-09 12:30,9,37.89,38,37.865,37.865,19
20111201|2011-08-09 13:00,9,37.87,38.36,37.75,37.835,54
20111201|2011-08-09 13:30,9,37.73,38.085,37.73,38.03,71
20111201|2011-08-09 14:00,9,37.95,37.95,37.78,37.8,9
20111201|2011-08-09 14:30,9,37.8,37.91,37.055,37.34,115
20111201|2011-08-09 15:00,9,37.38,37.645,37.335,37.64,77
20111201|2011-08-09 15:30,9,37.76,37.775,37.58,37.6,16
20111201|2011-08-09 16:00,9,37.73,37.73,37.73,37.73,2
20111201|2011-08-09 17:00,10,37.81,37.915,37.81,37.915,6
20111201|2011-08-09 17:30,10,38.105,38.26,38.105,38.25,16
20111201|2011-08-09 18:00,10,38.395,38.42,38.32,38.36,7
20111201|2011-08-09 18:30,10,38.45,38.515,38.38,38.38,27
20111201|2011-08-09 19:00,10,38.63,38.96,38.245,38.245,33
20111201|2011-08-09 19:30,10,38.215,38.54,38.21,38.54,13
20111201|2011-08-09 20:00,10,38.555,38.685,38.46,38.46,40
20111201|2011-08-09 20:30,10,38.485,38.485,38.415,38.415,31
20111201|2011-08-09 21:00,10,38.24,38.35,38.24,38.315,24
20111201|2011-08-09 21:30,10,38.36,38.45,38.36,38.45,5
20111201|2011-08-09 22:00,10,38.465,38.47,38.43,38.43,23
20111201|2011-08-09 22:30,10,38.385,38.385,38.385,38.385,1
20111201|2011-08-09 23:00,10,38.325,38.34,38.28,38.335,18
20111201|2011-08-09 23:30,10,38.205,38.205,38.205,38.205,10
20111201|2011-08-10 00:30,10,37.985,37.985,37.905,37.92,22
20111201|2011-08-10 01:00,10,37.87,37.98,37.7,37.98,25
20111201|2011-08-10 01:30,10,38.055,38.15,38.01,38.075,23
20111201|2011-08-10 02:00,10,37.88,38.01,37.87,37.925,111
20111201|2011-08-10 02:30,10,38.11,38.225,38.095,38.2,37
20111201|2011-08-10 03:00,10,38.355,38.43,38.33,38.35,12
20111201|2011-08-10 03:30,10,38.385,38.385,38.235,38.235,11
20111201|2011-08-10 04:00,10,38.32,38.34,38.14,38.14,16
20111201|2011-08-10 04:30,10,38.215,38.27,38.21,38.27,23
20111201|2011-08-10 05:00,10,38.23,38.23,38.165,38.165,4
20111201|2011-08-10 05:30,10,38.2,38.3,38.18,38.3,5
20111201|2011-08-10 06:00,10,38.235,38.38,38.235,38.37,121
20111201|2011-08-10 06:30,10,38.4,38.665,38.4,38.655,22
20111201|2011-08-10 07:00,10,38.67,38.705,38.43,38.46,118
20111201|2011-08-10 07:30,10,38.505,38.65,38.4,38.535,96
20111201|2011-08-10 08:00,10,38.435,38.535,38.3,38.48,120
20111201|2011-08-10 08:30,10,38.39,38.405,38.22,38.375,24
20111201|2011-08-10 09:00,10,38.355,38.655,38.355,38.52,51
20111201|2011-08-10 09:30,10,38.405,38.545,38.405,38.445,27
20111201|2011-08-10 10:00,10,38.5,38.555,38.49,38.505,13
20111201|2011-08-10 10:30,10,38.57,39.355,38.57,39.075,115
20111201|2011-08-10 11:00,10,39.095,39.155,38.805,39.07,65
20111201|2011-08-10 11:30,10,39.075,39.16,38.79,38.93,33
20111201|2011-08-10 12:00,10,39.025,39.585,39.01,39.36,205
20111201|2011-08-10 12:30,10,39.525,39.525,39.27,39.295,43
20111201|2011-08-10 13:00,10,39.3,39.36,38.985,39.115,39
20111201|2011-08-10 13:30,10,39.07,39.35,39.07,39.35,22
20111201|2011-08-10 14:00,10,39.33,39.37,39.24,39.32,10
20111201|2011-08-10 14:30,10,39.345,39.565,39.34,39.425,76
20111201|2011-08-10 15:00,10,39.48,39.48,39.365,39.38,6
20111201|2011-08-10 15:30,10,39.31,39.335,39.305,39.335,5
20111201|2011-08-10 16:00,10,39.355,39.355,39.355,39.355,1
20111201|2011-08-10 17:00,11,39.43,39.89,39.43,39.79,42
20111201|2011-08-10 17:30,11,39.775,39.79,39.37,39.37,21
20111201|2011-08-10 18:00,11,39.295,39.305,39.295,39.3,4
20111201|2011-08-10 18:30,11,39.4,39.51,39.4,39.51,11
20111201|2011-08-10 19:00,11,39.45,39.45,39.355,39.355,2
20111201|2011-08-10 19:30,11,39.49,39.53,39.49,39.53,3
20111201|2011-08-10 20:00,11,39.665,39.68,39.355,39.37,17
20111201|2011-08-10 20:30,11,39.365,39.38,39.085,39.095,52
20111201|2011-08-10 21:00,11,39.105,39.105,39.08,39.08,6
20111201|2011-08-10 21:30,11,39.1,39.1,38.9,39.08,88
20111201|2011-08-10 22:30,11,39.25,39.29,39.25,39.29,7
20111201|2011-08-10 23:00,11,39.285,39.285,39.285,39.285,1
20111201|2011-08-10 23:30,11,39.095,39.095,38.98,39,7
20111201|2011-08-11 00:00,11,39.02,39.07,38.99,38.99,9
20111201|2011-08-11 00:30,11,38.965,38.98,38.94,38.94,12
20111201|2011-08-11 01:00,11,38.86,39.015,38.81,39.015,36
20111201|2011-08-11 01:30,11,38.93,38.93,38.685,38.75,75
20111201|2011-08-11 02:00,11,38.81,38.935,38.73,38.935,76
20111201|2011-08-11 02:30,11,38.905,39.025,38.905,38.985,9
20111201|2011-08-11 03:00,11,38.975,39.11,38.975,39.1,18
20111201|2011-08-11 03:30,11,39.145,39.34,39.125,39.27,26
20111201|2011-08-11 04:00,11,39.36,39.36,39.16,39.16,10
20111201|2011-08-11 04:30,11,39.06,39.15,39,39.035,9
20111201|2011-08-11 05:00,11,39.005,39.095,39,39.085,24
20111201|2011-08-11 05:30,11,38.98,38.99,38.835,38.99,26
20111201|2011-08-11 06:00,11,38.99,39.38,38.985,39.32,27
20111201|2011-08-11 06:30,11,39.325,39.465,38.995,39.025,33
20111201|2011-08-11 07:00,11,39.01,39.13,38.89,39.03,57
20111201|2011-08-11 07:30,11,39.03,39.21,38.92,38.975,28
20111201|2011-08-11 08:00,11,38.965,39.05,38.455,38.625,143
20111201|2011-08-11 08:30,11,38.5,38.515,38.1,38.46,59
20111201|2011-08-11 09:00,11,38.4,38.45,38.215,38.265,43
20111201|2011-08-11 09:30,11,38.255,38.53,38.04,38.53,75
20111201|2011-08-11 10:00,11,38.515,38.525,38.285,38.34,49
20111201|2011-08-11 10:30,11,38.36,38.8,38.29,38.8,31
20111201|2011-08-11 11:00,11,38.84,38.885,38.715,38.885,48
20111201|2011-08-11 11:30,11,38.86,38.93,38.7,38.93,19
20111201|2011-08-11 12:00,11,38.96,39.08,38.535,38.555,118
20111201|2011-08-11 12:30,11,38.58,38.58,38.365,38.4,23
20111201|2011-08-11 13:00,11,38.455,38.71,38.4,38.67,25
20111201|2011-08-11 13:30,11,38.7,38.73,38.665,38.665,21
20111201|2011-08-11 14:00,11,38.675,38.89,38.675,38.85,4
20111201|2011-08-11 14:30,11,38.79,39.045,38.79,38.99,7
20111201|2011-08-11 15:00,11,38.84,38.845,38.72,38.72,4
20111201|2011-08-11 15:30,11,38.695,38.695,38.695,38.695,1
20111201|2011-08-11 17:00,12,38.86,38.86,38.835,38.835,2
20111201|2011-08-11 17:30,12,38.835,38.835,38.765,38.765,10
20111201|2011-08-11 18:00,12,38.85,38.85,38.8,38.8,2
20111201|2011-08-11 19:00,12,38.59,38.59,38.59,38.59,2
20111201|2011-08-11 19:30,12,38.885,38.885,38.885,38.885,1
20111201|2011-08-11 20:00,12,38.75,38.765,38.75,38.765,2
20111201|2011-08-11 21:00,12,38.86,38.86,38.86,38.86,1
20111201|2011-08-11 21:30,12,38.9,38.9,38.9,38.9,1
20111201|2011-08-11 22:00,12,38.92,38.92,38.92,38.92,1
20111201|2011-08-11 22:30,12,38.885,38.885,38.86,38.88,4
20111201|2011-08-11 23:30,12,38.77,38.8,38.75,38.79,14
20111201|2011-08-12 00:00,12,38.775,38.795,38.775,38.795,5
20111201|2011-08-12 00:30,12,38.82,38.835,38.8,38.815,8
20111201|2011-08-12 01:00,12,38.805,38.805,38.65,38.665,7
20111201|2011-08-12 01:30,12,38.605,38.665,38.485,38.535,21
20111201|2011-08-12 02:00,12,38.57,38.7,38.485,38.69,45
20111201|2011-08-12 02:30,12,38.645,38.695,38.63,38.66,12
20111201|2011-08-12 03:00,12,38.695,38.695,38.585,38.595,24
20111201|2011-08-12 03:30,12,38.62,38.735,38.59,38.725,22
20111201|2011-08-12 04:00,12,38.725,38.76,38.695,38.695,8
20111201|2011-08-12 04:30,12,38.615,38.625,38.395,38.49,10
20111201|2011-08-12 05:00,12,38.545,38.58,38.48,38.495,16
20111201|2011-08-12 05:30,12,38.425,38.625,38.425,38.435,20
20111201|2011-08-12 06:00,12,38.39,38.395,38.25,38.36,17
20111201|2011-08-12 06:30,12,38.425,38.46,38.415,38.43,6
20111201|2011-08-12 07:00,12,38.405,38.735,38.36,38.695,57
20111201|2011-08-12 07:30,12,38.685,38.7,38.475,38.51,18
20111201|2011-08-12 08:00,12,38.46,38.575,38.425,38.43,15
20111201|2011-08-12 08:30,12,38.535,38.995,38.475,38.925,48
20111201|2011-08-12 09:00,12,38.89,38.89,38.725,38.73,16
20111201|2011-08-12 09:30,12,38.845,38.865,38.465,38.59,51
20111201|2011-08-12 10:00,12,38.655,38.71,38.58,38.64,27
20111201|2011-08-12 10:30,12,38.695,38.88,38.685,38.815,40
20111201|2011-08-12 11:00,12,38.975,39.025,38.845,38.96,83
20111201|2011-08-12 11:30,12,38.95,39.065,38.91,38.915,34
20111201|2011-08-12 12:00,12,38.995,39.18,38.96,39.135,144
20111201|2011-08-12 12:30,12,39.12,39.255,39.005,39.175,48
20111201|2011-08-12 13:00,12,39.195,39.24,39.135,39.135,17
20111201|2011-08-12 13:30,12,39.15,39.15,39.095,39.095,4
20111201|2011-08-12 14:00,12,39.075,39.15,39.075,39.15,4
20111201|2011-08-12 14:30,12,39.09,39.2,39.09,39.17,42
20111201|2011-08-12 15:00,12,39.15,39.18,39.15,39.18,2
20111201|2011-08-12 15:30,12,39.13,39.165,39.13,39.165,7
20111201|2011-08-12 16:00,12,39.115,39.115,39.115,39.115,1
20111201|2011-08-14 17:00,15,39.1,39.31,39.095,39.31,16
20111201|2011-08-14 17:30,15,39.285,39.29,39.25,39.25,5
20111201|2011-08-14 18:00,15,39.18,39.18,38.97,38.985,5
20111201|2011-08-14 18:30,15,39.05,39.065,38.97,38.97,15
20111201|2011-08-14 19:00,15,38.92,38.925,38.8,38.85,14
20111201|2011-08-14 19:30,15,38.85,38.905,38.815,38.9,25
20111201|2011-08-14 20:00,15,38.975,38.995,38.945,38.995,9
20111201|2011-08-14 20:30,15,38.95,39.05,38.95,39.05,5
20111201|2011-08-14 21:00,15,39.015,39.015,39.015,39.015,1
20111201|2011-08-14 21:30,15,38.99,38.99,38.99,38.99,1
20111201|2011-08-14 22:00,15,39,39.005,39,39.005,2
20111201|2011-08-14 22:30,15,39,39,39,39,1
20111201|2011-08-15 00:00,15,39.045,39.045,39,39,4
20111201|2011-08-15 00:30,15,39.055,39.055,39.055,39.055,1
20111201|2011-08-15 01:00,15,39.04,39.05,39,39.03,13
20111201|2011-08-15 01:30,15,39.07,39.07,38.975,39.035,14
20111201|2011-08-15 02:00,15,39.055,39.055,38.94,38.965,4
20111201|2011-08-15 02:30,15,38.94,39.09,38.91,39.06,15
20111201|2011-08-15 03:00,15,39.08,39.275,39.075,39.275,27
20111201|2011-08-15 03:30,15,39.26,39.395,39.2,39.3,13
20111201|2011-08-15 04:00,15,39.31,39.31,39.2,39.24,29
20111201|2011-08-15 04:30,15,39.19,39.25,39.19,39.22,5
20111201|2011-08-15 05:00,15,39.1,39.15,38.98,39.01,44
20111201|2011-08-15 05:30,15,39.1,39.14,39.02,39.14,5
20111201|2011-08-15 06:00,15,39.18,39.21,38.99,39.035,31
20111201|2011-08-15 06:30,15,39.08,39.18,39.08,39.145,8
20111201|2011-08-15 07:00,15,39.18,39.385,39.18,39.375,30
20111201|2011-08-15 07:30,15,39.3,39.44,39.2,39.205,63
20111201|2011-08-15 08:00,15,39.29,39.35,39.2,39.35,37
20111201|2011-08-15 08:30,15,39.415,39.515,39.26,39.43,42
20111201|2011-08-15 09:00,15,39.49,39.6,39.42,39.455,62
20111201|2011-08-15 09:30,15,39.465,39.545,39.465,39.49,38
20111201|2011-08-15 10:00,15,39.52,39.65,39.47,39.51,67
20111201|2011-08-15 10:30,15,39.435,39.485,39.25,39.415,27
20111201|2011-08-15 11:00,15,39.41,39.475,39.275,39.475,81
20111201|2011-08-15 11:30,15,39.47,39.505,39.315,39.42,52
20111201|2011-08-15 12:00,15,39.375,39.46,39.31,39.4,235
20111201|2011-08-15 12:30,15,39.415,39.57,39.405,39.535,32
20111201|2011-08-15 13:00,15,39.585,39.755,39.57,39.72,26
20111201|2011-08-15 13:30,15,39.71,39.74,39.59,39.72,78
20111201|2011-08-15 14:00,15,39.665,39.705,39.64,39.695,8
20111201|2011-08-15 14:30,15,39.725,39.745,39.675,39.73,11
20111201|2011-08-15 15:00,15,39.75,39.755,39.665,39.675,12
20111201|2011-08-15 15:30,15,39.74,40.005,39.74,39.915,31
20111201|2011-08-15 16:00,15,39.91,39.965,39.895,39.96,7
20111201|2011-08-15 17:00,16,39.785,39.89,39.785,39.89,30
20111201|2011-08-15 17:30,16,39.88,39.88,39.81,39.81,6
20111201|2011-08-15 18:00,16,39.77,39.795,39.77,39.795,5
20111201|2011-08-15 18:30,16,39.795,39.795,39.765,39.765,3
20111201|2011-08-15 19:00,16,39.8,39.8,39.59,39.59,8
20111201|2011-08-15 19:30,16,39.66,39.67,39.6,39.63,5
20111201|2011-08-15 20:00,16,39.65,39.65,39.595,39.595,13
20111201|2011-08-15 20:30,16,39.65,39.765,39.65,39.765,5
20111201|2011-08-15 21:30,16,39.78,39.79,39.76,39.79,11
20111201|2011-08-15 22:00,16,39.83,39.83,39.83,39.83,1
20111201|2011-08-15 22:30,16,39.82,39.885,39.81,39.885,3
20111201|2011-08-15 23:30,16,39.65,39.65,39.645,39.645,3
20111201|2011-08-16 00:00,16,39.64,39.715,39.64,39.715,6
20111201|2011-08-16 00:30,16,39.69,39.69,39.68,39.68,4
20111201|2011-08-16 01:00,16,39.64,39.65,39.64,39.65,2
20111201|2011-08-16 01:30,16,39.705,39.705,39.705,39.705,2
20111201|2011-08-16 02:00,16,39.745,39.88,39.745,39.77,15
20111201|2011-08-16 02:30,16,39.71,39.71,39.495,39.52,29
20111201|2011-08-16 03:00,16,39.5,39.58,39.445,39.52,24
20111201|2011-08-16 03:30,16,39.52,39.545,39.465,39.475,19
20111201|2011-08-16 04:00,16,39.475,39.52,39.355,39.355,50
20111201|2011-08-16 04:30,16,39.36,39.5,39.36,39.5,15
20111201|2011-08-16 05:00,16,39.46,39.465,39.405,39.45,9
20111201|2011-08-16 05:30,16,39.45,39.49,39.425,39.44,9
20111201|2011-08-16 06:00,16,39.385,39.41,39.33,39.41,26
20111201|2011-08-16 06:30,16,39.39,39.555,39.35,39.545,30
20111201|2011-08-16 07:00,16,39.59,39.68,39.505,39.55,29
20111201|2011-08-16 07:30,16,39.59,39.775,39.59,39.74,62
20111201|2011-08-16 08:00,16,39.76,39.805,39.465,39.625,70
20111201|2011-08-16 08:30,16,39.66,39.715,39.585,39.67,32
20111201|2011-08-16 09:00,16,39.66,40.2,39.66,40.085,221
20111201|2011-08-16 09:30,16,40.09,40.095,39.925,39.955,43
20111201|2011-08-16 10:00,16,39.9,39.97,39.765,39.95,100
20111201|2011-08-16 10:30,16,39.98,40.035,39.88,39.91,52
20111201|2011-08-16 11:00,16,39.935,40.11,39.925,40.075,50
20111201|2011-08-16 11:30,16,40.055,40.13,39.92,39.93,76
20111201|2011-08-16 12:00,16,39.94,39.97,39.805,39.89,109
20111201|2011-08-16 12:30,16,39.885,39.885,39.7,39.855,62
20111201|2011-08-16 13:00,16,39.79,39.84,39.755,39.825,10
20111201|2011-08-16 13:30,16,39.83,39.86,39.83,39.86,7
20111201|2011-08-16 14:00,16,39.95,40.13,39.95,40.105,43
20111201|2011-08-16 14:30,16,40.08,40.15,40.06,40.115,31
20111201|2011-08-16 15:00,16,40.085,40.09,40.045,40.045,6
20111201|2011-08-16 15:30,16,40.04,40.04,39.92,39.92,9
20111201|2011-08-16 16:00,16,39.93,39.945,39.93,39.945,5
20111201|2011-08-16 17:00,17,39.97,40.095,39.93,40.095,7
20111201|2011-08-16 17:30,17,40.115,40.125,40.11,40.11,7
20111201|2011-08-16 18:00,17,39.965,40.005,39.965,40.005,7
20111201|2011-08-16 18:30,17,39.985,39.985,39.985,39.985,1
20111201|2011-08-16 19:00,17,39.98,39.995,39.88,39.88,15
20111201|2011-08-16 19:30,17,39.855,39.855,39.85,39.855,4
20111201|2011-08-16 20:00,17,39.88,39.88,39.88,39.88,1
20111201|2011-08-16 20:30,17,39.925,39.925,39.925,39.925,1
20111201|2011-08-16 21:30,17,40.015,40.02,39.985,39.99,18
20111201|2011-08-16 22:00,17,39.99,40,39.955,39.99,18
20111201|2011-08-16 22:30,17,39.96,39.96,39.91,39.91,2
20111201|2011-08-16 23:00,17,39.95,39.95,39.95,39.95,2
20111201|2011-08-16 23:30,17,39.935,40.04,39.92,40.025,84
20111201|2011-08-17 00:00,17,40.065,40.065,40.04,40.06,10
20111201|2011-08-17 00:30,17,40.06,40.13,40.06,40.06,15
20111201|2011-08-17 01:00,17,40.1,40.16,40.1,40.13,17
20111201|2011-08-17 01:30,17,40.11,40.135,39.95,39.965,21
20111201|2011-08-17 02:00,17,39.95,39.99,39.89,39.93,61
20111201|2011-08-17 02:30,17,39.925,39.99,39.925,39.96,6
20111201|2011-08-17 03:00,17,39.985,40.02,39.985,40.01,18
20111201|2011-08-17 03:30,17,40.02,40.025,39.875,39.9,55
20111201|2011-08-17 04:00,17,39.985,40.2,39.985,40.185,27
20111201|2011-08-17 04:30,17,40.13,40.14,40.04,40.04,8
20111201|2011-08-17 05:00,17,40.04,40.04,39.995,40,11
20111201|2011-08-17 05:30,17,39.88,40.025,39.87,40.025,34
20111201|2011-08-17 06:00,17,40.01,40.06,40.01,40.045,5
20111201|2011-08-17 06:30,17,40.065,40.075,39.95,40.015,46
20111201|2011-08-17 07:00,17,39.99,40.41,39.99,40.225,121
20111201|2011-08-17 07:30,17,40.21,40.21,40.07,40.09,43
20111201|2011-08-17 08:00,17,40.085,40.225,40.07,40.195,33
20111201|2011-08-17 08:30,17,40.26,40.52,40.205,40.41,138
20111201|2011-08-17 09:00,17,40.415,40.465,40.33,40.46,267
20111201|2011-08-17 09:30,17,40.47,40.63,40.245,40.255,273
20111201|2011-08-17 10:00,17,40.29,40.375,39.875,40.03,165
20111201|2011-08-17 10:30,17,40.045,40.175,39.9,39.925,90
20111201|2011-08-17 11:00,17,39.945,40.05,39.94,39.96,195
20111201|2011-08-17 11:30,17,39.98,40.235,39.98,40.155,56
20111201|2011-08-17 12:00,17,40.16,40.395,40.14,40.36,102
20111201|2011-08-17 12:30,17,40.35,40.37,40.3,40.335,26
20111201|2011-08-17 13:00,17,40.33,40.365,40.31,40.31,44
20111201|2011-08-17 13:30,17,40.38,40.435,40.355,40.385,9
20111201|2011-08-17 14:00,17,40.425,40.425,40.395,40.395,3
20111201|2011-08-17 14:30,17,40.42,40.42,40.35,40.375,3
20111201|2011-08-17 15:00,17,40.41,40.45,40.41,40.445,28
20111201|2011-08-17 15:30,17,40.46,40.46,40.445,40.445,3
20111201|2011-08-17 16:00,17,40.33,40.33,40.33,40.33,1
20111201|2011-08-17 17:00,18,40.33,40.375,40.31,40.375,8
20111201|2011-08-17 17:30,18,40.32,40.34,40.305,40.315,5
20111201|2011-08-17 18:00,18,40.33,40.33,40.32,40.33,3
20111201|2011-08-17 18:30,18,40.31,40.31,40.27,40.27,7
20111201|2011-08-17 19:00,18,40.27,40.27,40.11,40.195,20
20111201|2011-08-17 19:30,18,40.215,40.23,40.195,40.225,18
20111201|2011-08-17 20:00,18,40.22,40.235,40.21,40.235,11
20111201|2011-08-17 20:30,18,40.28,40.325,40.28,40.31,13
20111201|2011-08-17 21:00,18,40.31,40.34,40.265,40.265,17
20111201|2011-08-17 21:30,18,40.245,40.28,40.245,40.28,6
20111201|2011-08-17 22:00,18,40.275,40.345,40.275,40.335,15
20111201|2011-08-17 22:30,18,40.335,40.335,40.315,40.315,8
20111201|2011-08-17 23:00,18,40.25,40.25,40.25,40.25,1
20111201|2011-08-17 23:30,18,40.2,40.27,40.2,40.23,48
20111201|2011-08-18 00:00,18,40.275,40.315,40.265,40.315,3
20111201|2011-08-18 00:30,18,40.36,40.39,40.355,40.375,17
20111201|2011-08-18 01:00,18,40.39,40.395,40.31,40.31,88
20111201|2011-08-18 01:30,18,40.345,40.455,40.345,40.36,73
20111201|2011-08-18 02:00,18,40.415,40.415,40.12,40.27,64
20111201|2011-08-18 02:30,18,40.325,40.545,40.325,40.53,28
20111201|2011-08-18 03:00,18,40.45,40.45,40.33,40.33,16
20111201|2011-08-18 03:30,18,40.325,40.355,40.3,40.3,9
20111201|2011-08-18 04:00,18,40.3,40.35,40.28,40.345,14
20111201|2011-08-18 04:30,18,40.315,40.345,40.305,40.345,7
20111201|2011-08-18 05:00,18,40.28,40.37,40.185,40.32,31
20111201|2011-08-18 05:30,18,40.35,40.51,40.35,40.385,86
20111201|2011-08-18 06:00,18,40.365,40.39,40.35,40.39,32
20111201|2011-08-18 06:30,18,40.36,40.61,40.36,40.525,38
20111201|2011-08-18 07:00,18,40.5,40.565,40.38,40.565,124
20111201|2011-08-18 07:30,18,40.53,40.785,40.495,40.74,215
20111201|2011-08-18 08:00,18,40.71,40.915,40.655,40.835,214
20111201|2011-08-18 08:30,18,40.91,40.98,40.48,40.73,141
20111201|2011-08-18 09:00,18,40.695,40.83,40.485,40.6,184
20111201|2011-08-18 09:30,18,40.585,40.71,40.41,40.535,82
20111201|2011-08-18 10:00,18,40.575,40.705,40.575,40.67,34
20111201|2011-08-18 10:30,18,40.65,40.66,40.5,40.51,48
20111201|2011-08-18 11:00,18,40.565,40.63,40.535,40.62,53
20111201|2011-08-18 11:30,18,40.625,40.73,40.6,40.73,54
20111201|2011-08-18 12:00,18,40.67,40.73,40.535,40.69,105
20111201|2011-08-18 12:30,18,40.705,40.775,40.705,40.725,91
20111201|2011-08-18 13:00,18,40.735,40.77,40.665,40.695,10
20111201|2011-08-18 13:30,18,40.73,40.845,40.73,40.845,20
20111201|2011-08-18 14:00,18,40.77,40.8,40.73,40.8,10
20111201|2011-08-18 14:30,18,40.78,40.815,40.71,40.75,21
20111201|2011-08-18 15:00,18,40.735,40.75,40.735,40.75,2
20111201|2011-08-18 15:30,18,40.74,40.755,40.655,40.655,9
20111201|2011-08-18 16:00,18,40.68,40.68,40.68,40.68,1
20111201|2011-08-18 17:00,19,40.645,40.655,40.645,40.65,4
20111201|2011-08-18 17:30,19,40.66,40.675,40.66,40.67,20
20111201|2011-08-18 18:00,19,40.675,40.675,40.66,40.66,10
20111201|2011-08-18 18:30,19,40.625,40.67,40.6,40.6,7
20111201|2011-08-18 19:00,19,40.6,40.875,40.6,40.79,73
20111201|2011-08-18 19:30,19,40.765,40.8,40.75,40.8,19
20111201|2011-08-18 20:00,19,40.8,40.8,40.72,40.765,19
20111201|2011-08-18 20:30,19,40.725,40.76,40.725,40.75,13
20111201|2011-08-18 21:00,19,40.715,40.75,40.715,40.715,8
20111201|2011-08-18 21:30,19,40.83,40.87,40.83,40.87,15
20111201|2011-08-18 22:00,19,40.87,40.9,40.825,40.84,15
20111201|2011-08-18 22:30,19,40.845,40.845,40.745,40.81,15
20111201|2011-08-18 23:00,19,40.84,40.87,40.84,40.855,34
20111201|2011-08-18 23:30,19,40.855,40.96,40.85,40.94,95
20111201|2011-08-19 00:00,19,40.95,40.95,40.905,40.945,39
20111201|2011-08-19 00:30,19,40.96,41.055,40.955,41,81
20111201|2011-08-19 01:00,19,41.01,41.135,40.995,41.1,119
20111201|2011-08-19 01:30,19,41.07,41.22,41.07,41.15,89
20111201|2011-08-19 02:00,19,41.145,41.25,41.1,41.22,57
20111201|2011-08-19 02:30,19,41.225,41.4,41.18,41.365,68
20111201|2011-08-19 03:00,19,41.36,41.48,41.295,41.33,72
20111201|2011-08-19 03:30,19,41.3,41.355,41.28,41.295,21
20111201|2011-08-19 04:00,19,41.27,41.415,41.255,41.415,14
20111201|2011-08-19 04:30,19,41.45,41.465,41.35,41.4,55
20111201|2011-08-19 05:00,19,41.42,41.6,41.42,41.47,57
20111201|2011-08-19 05:30,19,41.5,42.06,41.455,41.93,421
20111201|2011-08-19 06:00,19,41.92,42.67,41.745,41.9,575
20111201|2011-08-19 06:30,19,41.9,42.45,41.8,42.36,1023
20111201|2011-08-19 07:00,19,42.075,42.17,41.69,41.72,255
20111201|2011-08-19 07:30,19,41.745,42.255,41.74,42.115,210
20111201|2011-08-19 08:00,19,42.135,42.605,42.105,42.42,344
20111201|2011-08-19 08:30,19,42.295,42.305,41.995,42.125,240
20111201|2011-08-19 09:00,19,42.11,42.13,41.485,41.59,270
20111201|2011-08-19 09:30,19,41.6,41.995,41.585,41.995,178
20111201|2011-08-19 10:00,19,41.91,42.145,41.89,42.07,111
20111201|2011-08-19 10:30,19,42.035,42.105,41.98,42.07,68
20111201|2011-08-19 11:00,19,42.09,42.24,42.02,42.235,105
20111201|2011-08-19 11:30,19,42.27,42.4,42.175,42.365,197
20111201|2011-08-19 12:00,19,42.395,42.505,42.36,42.385,230
20111201|2011-08-19 12:30,19,42.35,42.52,42.32,42.51,77
20111201|2011-08-19 13:00,19,42.505,42.51,42.43,42.475,46
20111201|2011-08-19 13:30,19,42.485,42.5,42.385,42.495,21
20111201|2011-08-19 14:00,19,42.49,42.61,42.45,42.575,33
20111201|2011-08-19 14:30,19,42.575,42.885,42.57,42.86,119
20111201|2011-08-19 15:00,19,42.805,42.905,42.8,42.905,32
20111201|2011-08-19 15:30,19,42.925,42.985,42.915,42.965,40
20111201|2011-08-19 16:00,19,43,43.005,42.95,42.95,21
20111201|2011-08-21 17:00,22,43.585,43.71,43.3,43.57,262
20111201|2011-08-21 17:30,22,43.68,44.01,43.68,43.945,148
20111201|2011-08-21 18:00,22,43.915,43.915,43.635,43.705,115
20111201|2011-08-21 18:30,22,43.67,43.755,43.56,43.745,43
20111201|2011-08-21 19:00,22,43.7,43.79,43.625,43.71,48
20111201|2011-08-21 19:30,22,43.66,43.715,43.57,43.715,104
20111201|2011-08-21 20:00,22,43.65,43.715,43.41,43.465,211
20111201|2011-08-21 20:30,22,43.51,43.55,43.32,43.365,60
20111201|2011-08-21 21:00,22,43.485,43.585,43.37,43.48,50
20111201|2011-08-21 21:30,22,43.43,43.445,43.35,43.38,33
20111201|2011-08-21 22:00,22,43.395,43.565,43.38,43.565,29
20111201|2011-08-21 22:30,22,43.51,43.605,43.48,43.56,23
20111201|2011-08-21 23:00,22,43.54,43.55,43.385,43.55,21
20111201|2011-08-21 23:30,22,43.57,43.74,43.485,43.695,80
20111201|2011-08-22 00:00,22,43.705,43.905,43.685,43.86,115
20111201|2011-08-22 00:30,22,43.865,43.875,43.55,43.845,110
20111201|2011-08-22 01:00,22,43.83,43.93,43.69,43.88,101
20111201|2011-08-22 01:30,22,43.93,44.01,43.855,43.9,136
20111201|2011-08-22 02:00,22,43.89,43.9,43.71,43.805,84
20111201|2011-08-22 02:30,22,43.795,43.85,43.625,43.825,122
20111201|2011-08-22 03:00,22,43.765,43.805,43.735,43.77,40
20111201|2011-08-22 03:30,22,43.78,43.915,43.745,43.875,52
20111201|2011-08-22 04:00,22,43.89,44.1,43.73,43.785,174
20111201|2011-08-22 04:30,22,43.76,43.93,43.7,43.81,78
20111201|2011-08-22 05:00,22,43.845,43.9,43.8,43.875,24
20111201|2011-08-22 05:30,22,43.86,43.92,43.33,43.5,147
20111201|2011-08-22 06:00,22,43.485,43.71,43.45,43.54,96
20111201|2011-08-22 06:30,22,43.55,43.605,43.355,43.355,94
20111201|2011-08-22 07:00,22,43.335,43.425,42.93,43.02,290
20111201|2011-08-22 07:30,22,43.035,43.035,42.57,42.96,480
20111201|2011-08-22 08:00,22,42.96,43.32,42.865,43.27,284
20111201|2011-08-22 08:30,22,43.245,43.43,43.08,43.42,212
20111201|2011-08-22 09:00,22,43.41,43.67,43.345,43.425,286
20111201|2011-08-22 09:30,22,43.405,43.955,43.35,43.765,338
20111201|2011-08-22 10:00,22,43.795,43.9,43.705,43.855,265
20111201|2011-08-22 10:30,22,43.88,43.94,43.64,43.835,202
20111201|2011-08-22 11:00,22,43.76,43.91,43.51,43.695,187
20111201|2011-08-22 11:30,22,43.645,43.67,43.12,43.46,298
20111201|2011-08-22 12:00,22,43.41,43.475,43.245,43.44,256
20111201|2011-08-22 12:30,22,43.435,43.685,43.435,43.67,138
20111201|2011-08-22 13:00,22,43.59,43.68,43.545,43.58,59
20111201|2011-08-22 13:30,22,43.56,43.56,43.47,43.53,31
20111201|2011-08-22 14:00,22,43.55,43.84,43.55,43.78,87
20111201|2011-08-22 14:30,22,43.775,43.88,43.75,43.805,35
20111201|2011-08-22 15:00,22,43.815,43.85,43.815,43.83,7
20111201|2011-08-22 15:30,22,43.84,43.88,43.82,43.82,10
20111201|2011-08-22 16:00,22,43.795,43.81,43.785,43.785,6
20111201|2011-08-22 17:00,23,43.9,44.06,43.855,43.93,64
20111201|2011-08-22 17:30,23,43.935,44.29,43.9,44.16,139
20111201|2011-08-22 18:00,23,44.15,44.15,43.96,43.96,25
20111201|2011-08-22 18:30,23,43.96,44.045,43.905,43.905,20
20111201|2011-08-22 19:00,23,43.945,43.98,43.77,43.96,31
20111201|2011-08-22 19:30,23,43.95,44.01,43.915,43.915,20
20111201|2011-08-22 20:00,23,43.9,43.9,43.265,43.54,174
20111201|2011-08-22 20:30,23,43.585,43.585,43.475,43.575,16
20111201|2011-08-22 21:00,23,43.525,43.585,43.475,43.54,24
20111201|2011-08-22 21:30,23,43.47,43.53,43.205,43.405,44
20111201|2011-08-22 22:00,23,43.34,43.485,43.3,43.485,17
20111201|2011-08-22 22:30,23,43.435,43.695,43.435,43.695,11
20111201|2011-08-22 23:00,23,43.705,43.705,43.555,43.575,27
20111201|2011-08-22 23:30,23,43.74,43.845,43.69,43.805,89
20111201|2011-08-23 00:00,23,43.85,43.885,43.77,43.775,107
20111201|2011-08-23 00:30,23,43.775,43.815,43.71,43.78,140
20111201|2011-08-23 01:00,23,43.81,43.81,43.46,43.58,85
20111201|2011-08-23 01:30,23,43.605,43.605,43.32,43.34,36
20111201|2011-08-23 02:00,23,43.33,43.33,42.8,43.13,426
20111201|2011-08-23 02:30,23,43.125,43.22,42.975,43.09,106
20111201|2011-08-23 03:00,23,43.125,43.315,43.095,43.31,56
20111201|2011-08-23 03:30,23,43.265,43.31,43.02,43.165,62
20111201|2011-08-23 04:00,23,43.155,43.525,43.155,43.43,113
20111201|2011-08-23 04:30,23,43.435,43.44,43.23,43.23,14
20111201|2011-08-23 05:00,23,43.23,43.255,43.035,43.255,43
20111201|2011-08-23 05:30,23,43.235,43.245,43.085,43.22,41
20111201|2011-08-23 06:00,23,43.135,43.145,42.835,42.88,111
20111201|2011-08-23 06:30,23,42.875,42.955,42.615,42.905,372
20111201|2011-08-23 07:00,23,42.975,43.175,42.885,43.115,248
20111201|2011-08-23 07:30,23,43.09,43.11,42.815,43.035,153
20111201|2011-08-23 08:00,23,43.095,43.1,42.82,43.045,283
20111201|2011-08-23 08:30,23,42.955,43.13,42.65,43.12,313
20111201|2011-08-23 09:00,23,43.1,43.405,43.08,43.27,225
20111201|2011-08-23 09:30,23,43.3,43.36,43.115,43.35,227
20111201|2011-08-23 10:00,23,43.305,43.465,43.24,43.42,190
20111201|2011-08-23 10:30,23,43.305,43.345,42.67,42.76,267
20111201|2011-08-23 11:00,23,42.725,42.925,42.3,42.33,476
20111201|2011-08-23 11:30,23,42.305,42.405,42.08,42.27,413
20111201|2011-08-23 12:00,23,42.275,42.555,42.205,42.315,286
20111201|2011-08-23 12:30,23,42.345,42.455,42.245,42.455,85
20111201|2011-08-23 13:00,23,42.44,42.5,41.6,41.8,256
20111201|2011-08-23 13:30,23,41.84,41.94,41.6,41.785,462
20111201|2011-08-23 14:00,23,41.775,41.79,41.565,41.715,211
20111201|2011-08-23 14:30,23,41.76,41.86,41.565,41.77,131
20111201|2011-08-23 15:00,23,41.8,42.01,41.77,42.01,37
20111201|2011-08-23 15:30,23,42.02,42.03,41.9,41.965,22
20111201|2011-08-23 16:00,23,41.96,41.96,41.93,41.93,6
20111201|2011-08-23 17:00,24,41.955,42.215,41.955,42.185,24
20111201|2011-08-23 17:30,24,42.17,42.175,42.155,42.155,10
20111201|2011-08-23 18:00,24,42.14,42.33,42.14,42.15,34
20111201|2011-08-23 18:30,24,42.15,42.24,42.12,42.23,11
20111201|2011-08-23 19:00,24,42.285,42.31,42.22,42.22,51
20111201|2011-08-23 19:30,24,42.21,42.32,42.205,42.32,68
20111201|2011-08-23 20:00,24,42.31,42.39,42.3,42.335,90
20111201|2011-08-23 20:30,24,42.335,42.51,42.335,42.475,48
20111201|2011-08-23 21:00,24,42.345,42.435,42.335,42.435,49
20111201|2011-08-23 21:30,24,42.46,42.46,42.33,42.34,20
20111201|2011-08-23 22:00,24,42.295,42.345,42.245,42.245,28
20111201|2011-08-23 22:30,24,42.245,42.26,42.02,42.02,59
20111201|2011-08-23 23:00,24,42.04,42.17,42.04,42.17,5
20111201|2011-08-23 23:30,24,42.13,42.175,41.93,42.05,78
20111201|2011-08-24 00:00,24,42.03,42.035,41.885,41.945,117
20111201|2011-08-24 00:30,24,41.925,42.02,41.855,41.91,47
20111201|2011-08-24 01:00,24,41.895,41.925,41.8,41.905,142
20111201|2011-08-24 01:30,24,41.93,41.94,41.875,41.92,25
20111201|2011-08-24 02:00,24,41.935,42.045,41.85,42.045,198
20111201|2011-08-24 02:30,24,42.06,42.21,42.045,42.185,85
20111201|2011-08-24 03:00,24,42.13,42.225,42.055,42.07,38
20111201|2011-08-24 03:30,24,42.08,42.145,42.02,42.125,92
20111201|2011-08-24 04:00,24,42.12,42.23,42.065,42.065,71
20111201|2011-08-24 04:30,24,42.085,42.09,42.045,42.07,41
20111201|2011-08-24 05:00,24,42.11,42.11,42.07,42.1,45
20111201|2011-08-24 05:30,24,42.1,42.27,42.03,42.195,65
20111201|2011-08-24 06:00,24,42.24,42.245,41.915,41.915,143
20111201|2011-08-24 06:30,24,41.94,42.02,41.87,42.02,110
20111201|2011-08-24 07:00,24,41.975,42.05,41.89,42,267
20111201|2011-08-24 07:30,24,41.995,42.025,41.065,41.47,654
20111201|2011-08-24 08:00,24,41.465,41.53,41.24,41.25,260
20111201|2011-08-24 08:30,24,41.1,41.435,40.925,41.065,401
20111201|2011-08-24 09:00,24,41.115,41.135,39.945,40.525,1612
20111201|2011-08-24 09:30,24,40.52,40.81,40.42,40.775,350
20111201|2011-08-24 10:00,24,40.78,40.785,40.365,40.375,244
20111201|2011-08-24 10:30,24,40.38,40.68,40.38,40.58,249
20111201|2011-08-24 11:00,24,40.545,40.67,40.43,40.47,178
20111201|2011-08-24 11:30,24,40.45,40.475,39.905,39.98,760
20111201|2011-08-24 12:00,24,39.985,40.09,39.135,39.34,1637
20111201|2011-08-24 12:30,24,39.35,39.55,39.265,39.43,372
20111201|2011-08-24 13:00,24,39.41,39.555,39.3,39.45,394
20111201|2011-08-24 13:30,24,39.485,39.75,39.48,39.665,186
20111201|2011-08-24 14:00,24,39.585,39.585,39.28,39.28,121
20111201|2011-08-24 14:30,24,39.28,39.94,39.245,39.915,233
20111201|2011-08-24 15:00,24,39.935,39.935,39.79,39.79,49
20111201|2011-08-24 15:30,24,39.775,39.84,39.64,39.82,31
20111201|2011-08-24 16:00,24,39.765,39.79,39.735,39.74,25
20111201|2011-08-24 17:00,25,39.78,39.78,39.49,39.58,71
20111201|2011-08-24 17:30,25,39.575,39.85,39.575,39.85,22
20111201|2011-08-24 18:00,25,39.84,39.84,39.725,39.725,21
20111201|2011-08-24 18:30,25,39.715,39.75,39.655,39.75,24
20111201|2011-08-24 19:00,25,39.74,39.955,39.735,39.89,52
20111201|2011-08-24 19:30,25,39.855,39.935,39.845,39.89,18
20111201|2011-08-24 20:00,25,39.88,40.485,39.825,40.34,646
20111201|2011-08-24 20:30,25,40.34,40.39,40.18,40.18,68
20111201|2011-08-24 21:00,25,40.18,40.19,39.945,40.07,84
20111201|2011-08-24 21:30,25,40.035,40.1,39.87,39.925,61
20111201|2011-08-24 22:00,25,39.945,40.06,39.885,40.005,19
20111201|2011-08-24 22:30,25,40.015,40.02,39.9,39.965,33
20111201|2011-08-24 23:00,25,39.945,40.04,39.905,40.005,17
20111201|2011-08-24 23:30,25,40.04,40.04,39.595,39.65,203
20111201|2011-08-25 00:00,25,39.61,39.635,39.325,39.635,128
20111201|2011-08-25 00:30,25,39.65,39.745,39.565,39.74,123
20111201|2011-08-25 01:00,25,39.72,40.035,39.635,39.99,138
20111201|2011-08-25 01:30,25,39.98,40,39.85,39.85,60
20111201|2011-08-25 02:00,25,39.885,40.01,39.885,39.965,65
20111201|2011-08-25 02:30,25,39.975,40.015,39.75,39.815,78
20111201|2011-08-25 03:00,25,39.77,39.9,39.56,39.63,133
20111201|2011-08-25 03:30,25,39.62,39.7,39.43,39.52,200
20111201|2011-08-25 04:00,25,39.475,39.475,38.81,39.335,911
20111201|2011-08-25 04:30,25,39.3,39.46,39.25,39.255,114
20111201|2011-08-25 05:00,25,39.25,39.325,39.01,39.095,362
20111201|2011-08-25 05:30,25,39.075,39.32,38.965,39.23,238
20111201|2011-08-25 06:00,25,39.23,39.345,39.02,39.345,432
20111201|2011-08-25 06:30,25,39.365,39.685,39.29,39.525,208
20111201|2011-08-25 07:00,25,39.525,39.76,39.28,39.5,460
20111201|2011-08-25 07:30,25,39.555,39.9,39.51,39.745,381
20111201|2011-08-25 08:00,25,39.755,39.935,39.435,39.515,538
20111201|2011-08-25 08:30,25,39.495,39.92,39.155,39.82,389
20111201|2011-08-25 09:00,25,39.83,40.325,39.715,40.325,411
20111201|2011-08-25 09:30,25,40.37,40.375,40.035,40.205,426
20111201|2011-08-25 10:00,25,40.215,40.245,40.075,40.13,413
20111201|2011-08-25 10:30,25,40.12,40.2,39.8,40.155,266
20111201|2011-08-25 11:00,25,40.175,40.545,40.14,40.42,326
20111201|2011-08-25 11:30,25,40.46,41.075,40.425,40.97,853
20111201|2011-08-25 12:00,25,40.97,41.025,40.71,40.86,849
20111201|2011-08-25 12:30,25,40.88,40.89,40.725,40.775,181
20111201|2011-08-25 13:00,25,40.805,40.95,40.755,40.83,89
20111201|2011-08-25 13:30,25,40.83,41.1,40.74,41.01,252
20111201|2011-08-25 14:00,25,41.085,41.195,40.94,41.065,180
20111201|2011-08-25 14:30,25,41.075,41.23,41.045,41.13,175
20111201|2011-08-25 15:00,25,41.095,41.135,41.09,41.13,54
20111201|2011-08-25 15:30,25,41.12,41.16,41.11,41.13,8
20111201|2011-08-25 16:00,25,41.18,41.23,41.165,41.195,14
20111201|2011-08-25 17:00,26,41.24,41.24,41.07,41.09,59
20111201|2011-08-25 17:30,26,41.11,41.145,40.935,40.95,56
20111201|2011-08-25 18:00,26,40.93,40.95,40.845,40.9,21
20111201|2011-08-25 18:30,26,40.9,40.9,40.81,40.87,107
20111201|2011-08-25 19:00,26,40.87,40.99,40.85,40.855,97
20111201|2011-08-25 19:30,26,40.835,40.91,40.7,40.8,59
20111201|2011-08-25 20:00,26,40.765,40.83,40.595,40.8,85
20111201|2011-08-25 20:30,26,40.76,40.82,40.76,40.78,73
20111201|2011-08-25 21:00,26,40.795,40.805,40.75,40.805,118
20111201|2011-08-25 21:30,26,40.805,40.87,40.76,40.79,138
20111201|2011-08-25 22:00,26,40.795,40.9,40.795,40.895,68
20111201|2011-08-25 22:30,26,40.895,40.9,40.78,40.84,32
20111201|2011-08-25 23:00,26,40.85,40.98,40.825,40.825,79
20111201|2011-08-25 23:30,26,40.83,40.96,40.675,40.72,72
20111201|2011-08-26 00:00,26,40.74,40.825,40.665,40.78,42
20111201|2011-08-26 00:30,26,40.795,40.795,40.67,40.73,32
20111201|2011-08-26 01:00,26,40.745,40.77,40.5,40.5,68
20111201|2011-08-26 01:30,26,40.5,40.6,40.315,40.52,296
20111201|2011-08-26 02:00,26,40.53,40.725,40.495,40.725,146
20111201|2011-08-26 02:30,26,40.705,40.99,40.665,40.95,163
20111201|2011-08-26 03:00,26,40.95,41.06,40.69,40.69,339
20111201|2011-08-26 03:30,26,40.635,40.845,40.6,40.83,254
20111201|2011-08-26 04:00,26,40.885,40.935,40.725,40.925,188
20111201|2011-08-26 04:30,26,40.9,41.035,40.83,41.035,83
20111201|2011-08-26 05:00,26,41.06,41.13,40.96,40.965,175
20111201|2011-08-26 05:30,26,40.995,41.185,40.975,41.1,192
20111201|2011-08-26 06:00,26,41.11,41.385,41.085,41.33,793
20111201|2011-08-26 06:30,26,41.33,41.375,41.14,41.16,294
20111201|2011-08-26 07:00,26,41.16,41.2,40.81,40.84,829
20111201|2011-08-26 07:30,26,40.815,40.985,40.58,40.79,340
20111201|2011-08-26 08:00,26,40.78,41.13,40.7,41.075,405
20111201|2011-08-26 08:30,26,41.095,41.175,40.88,40.94,303
20111201|2011-08-26 09:00,26,40.8,41.11,40.17,41,724
20111201|2011-08-26 09:30,26,40.92,40.99,40.375,40.685,363
20111201|2011-08-26 10:00,26,40.675,40.89,40.6,40.83,253
20111201|2011-08-26 10:30,26,40.82,41.005,40.73,40.75,288
20111201|2011-08-26 11:00,26,40.735,40.755,40.255,40.685,475
20111201|2011-08-26 11:30,26,40.67,40.895,40.605,40.735,227
20111201|2011-08-26 12:00,26,40.71,41.07,40.65,41.06,550
20111201|2011-08-26 12:30,26,41.06,41.32,40.94,41.255,376
20111201|2011-08-26 13:00,26,41.255,41.335,41.155,41.26,215
20111201|2011-08-26 13:30,26,41.265,41.28,41.06,41.09,235
20111201|2011-08-26 14:00,26,41.07,41.275,41.07,41.21,107
20111201|2011-08-26 14:30,26,41.21,41.545,41.21,41.52,434
20111201|2011-08-26 15:00,26,41.535,41.535,41.205,41.3,157
20111201|2011-08-26 15:30,26,41.3,41.43,41.28,41.425,51
20111201|2011-08-26 16:00,26,41.4,41.635,41.39,41.595,90
20111201|2011-08-28 17:00,29,41.8,41.85,41.51,41.76,329
20111201|2011-08-28 17:30,29,41.74,41.76,41.555,41.625,80
20111201|2011-08-28 18:00,29,41.59,41.62,41.425,41.47,195
20111201|2011-08-28 18:30,29,41.47,41.52,41.33,41.365,136
20111201|2011-08-28 19:00,29,41.405,41.42,41.2,41.26,281
20111201|2011-08-28 19:30,29,41.295,41.36,41.105,41.22,174
20111201|2011-08-28 20:00,29,41.21,41.32,41.12,41.215,187
20111201|2011-08-28 20:30,29,41.22,41.33,41.18,41.28,66
20111201|2011-08-28 21:00,29,41.26,41.275,41.17,41.235,139
20111201|2011-08-28 21:30,29,41.235,41.29,41.21,41.29,21
20111201|2011-08-28 22:00,29,41.295,41.385,41.295,41.35,175
20111201|2011-08-28 22:30,29,41.365,41.395,41.33,41.34,29
20111201|2011-08-28 23:00,29,41.355,41.42,41.335,41.395,82
20111201|2011-08-28 23:30,29,41.395,41.435,41.32,41.36,145
20111201|2011-08-29 00:00,29,41.36,41.375,41.25,41.365,106
20111201|2011-08-29 00:30,29,41.31,41.31,41.14,41.22,136
20111201|2011-08-29 01:00,29,41.22,41.235,40.97,41.135,408
20111201|2011-08-29 01:30,29,41.115,41.255,41.1,41.165,112
20111201|2011-08-29 02:00,29,41.165,41.23,41.05,41.145,294
20111201|2011-08-29 02:30,29,41.195,41.4,41.17,41.365,316
20111201|2011-08-29 03:00,29,41.365,41.385,41.23,41.27,129
20111201|2011-08-29 03:30,29,41.275,41.275,41.085,41.185,74
20111201|2011-08-29 04:00,29,41.185,41.225,41.105,41.15,153
20111201|2011-08-29 04:30,29,41.12,41.225,41.03,41.18,110
20111201|2011-08-29 05:00,29,41.195,41.255,41.14,41.2,73
20111201|2011-08-29 05:30,29,41.2,41.23,41.11,41.17,60
20111201|2011-08-29 06:00,29,41.18,41.23,41.14,41.215,85
20111201|2011-08-29 06:30,29,41.22,41.38,41.18,41.36,166
20111201|2011-08-29 07:00,29,41.36,41.39,41.03,41.1,483
20111201|2011-08-29 07:30,29,41.085,41.26,41.08,41.185,492
20111201|2011-08-29 08:00,29,41.19,41.21,40.9,40.95,540
20111201|2011-08-29 08:30,29,40.945,40.96,40.49,40.695,1493
20111201|2011-08-29 09:00,29,40.695,40.9,40.51,40.87,951
20111201|2011-08-29 09:30,29,40.865,41.03,40.76,40.93,639
20111201|2011-08-29 10:00,29,40.935,41.08,40.78,40.84,663
20111201|2011-08-29 10:30,29,40.835,40.88,40.68,40.78,373
20111201|2011-08-29 11:00,29,40.78,40.835,40.655,40.755,393
20111201|2011-08-29 11:30,29,40.75,40.85,40.705,40.77,322
20111201|2011-08-29 12:00,29,40.77,40.78,40.56,40.625,665
20111201|2011-08-29 12:30,29,40.615,40.695,40.555,40.65,337
20111201|2011-08-29 13:00,29,40.65,40.655,40.35,40.43,646
20111201|2011-08-29 13:30,29,40.43,40.71,40.405,40.69,228
20111201|2011-08-29 14:00,29,40.69,40.77,40.655,40.66,199
20111201|2011-08-29 14:30,29,40.645,40.83,40.58,40.82,169
20111201|2011-08-29 15:00,29,40.82,41,40.76,40.945,125
20111201|2011-08-29 15:30,29,40.94,40.975,40.855,40.92,45
20111201|2011-08-29 16:00,29,40.92,40.955,40.92,40.955,49
20111201|2011-08-29 17:00,30,40.89,40.895,40.77,40.87,54
20111201|2011-08-29 17:30,30,40.875,40.985,40.87,40.935,61
20111201|2011-08-29 18:00,30,40.955,40.96,40.88,40.915,34
20111201|2011-08-29 18:30,30,40.89,40.93,40.85,40.885,62
20111201|2011-08-29 19:00,30,40.905,40.945,40.875,40.895,50
20111201|2011-08-29 19:30,30,40.92,40.94,40.88,40.92,40
20111201|2011-08-29 20:00,30,40.92,40.995,40.915,40.955,136
20111201|2011-08-29 20:30,30,40.96,40.96,40.92,40.945,71
20111201|2011-08-29 21:00,30,40.95,40.96,40.725,40.79,172
20111201|2011-08-29 21:30,30,40.81,40.815,40.77,40.795,29
20111201|2011-08-29 22:00,30,40.8,40.84,40.78,40.825,34
20111201|2011-08-29 22:30,30,40.835,40.855,40.8,40.8,43
20111201|2011-08-29 23:00,30,40.775,40.8,40.775,40.785,42
20111201|2011-08-29 23:30,30,40.795,40.795,40.55,40.555,287
20111201|2011-08-30 00:00,30,40.55,40.665,40.455,40.565,235
20111201|2011-08-30 00:30,30,40.575,40.64,40.575,40.63,59
20111201|2011-08-30 01:00,30,40.645,40.72,40.6,40.675,195
20111201|2011-08-30 01:30,30,40.655,40.735,40.62,40.645,175
20111201|2011-08-30 02:00,30,40.66,40.75,40.635,40.665,256
20111201|2011-08-30 02:30,30,40.67,40.745,40.64,40.695,1136
20111201|2011-08-30 03:00,30,40.7,40.72,40.525,40.57,360
20111201|2011-08-30 03:30,30,40.575,40.66,40.55,40.655,186
20111201|2011-08-30 04:00,30,40.65,40.715,40.615,40.645,208
20111201|2011-08-30 04:30,30,40.635,40.71,40.625,40.71,125
20111201|2011-08-30 05:00,30,40.705,40.975,40.705,40.94,485
20111201|2011-08-30 05:30,30,40.935,41.14,40.905,40.915,741
20111201|2011-08-30 06:00,30,40.905,40.995,40.855,40.9,687
20111201|2011-08-30 06:30,30,40.885,41.355,40.88,41.3,1527
20111201|2011-08-30 07:00,30,41.295,41.73,41.245,41.6,3390
20111201|2011-08-30 07:30,30,41.6,41.64,41.415,41.585,1532
20111201|2011-08-30 08:00,30,41.605,41.695,41.29,41.455,1468
20111201|2011-08-30 08:30,30,41.445,41.495,41.25,41.375,1703
20111201|2011-08-30 09:00,30,41.46,41.675,41.375,41.58,1526
20111201|2011-08-30 09:30,30,41.59,41.655,41.495,41.51,980
20111201|2011-08-30 10:00,30,41.515,41.62,41.455,41.55,825
20111201|2011-08-30 10:30,30,41.56,41.6,40.82,40.98,2402
20111201|2011-08-30 11:00,30,40.99,41.17,40.93,41.16,1173
20111201|2011-08-30 11:30,30,41.16,41.41,41.12,41.365,1090
20111201|2011-08-30 12:00,30,41.375,41.545,41.275,41.43,1874
20111201|2011-08-30 12:30,30,41.42,41.5,41.315,41.435,756
20111201|2011-08-30 13:00,30,41.435,41.645,41.33,41.455,898
20111201|2011-08-30 13:30,30,41.465,41.595,41.34,41.39,509
20111201|2011-08-30 14:00,30,41.395,41.575,41.365,41.52,245
20111201|2011-08-30 14:30,30,41.52,41.62,41.51,41.525,356
20111201|2011-08-30 15:00,30,41.525,41.55,41.4,41.425,195
20111201|2011-08-30 15:30,30,41.42,41.425,41.355,41.37,71
20111201|2011-08-30 16:00,30,41.385,41.4,41.325,41.385,76
20111201|2011-08-30 17:00,31,41.385,41.44,41.375,41.385,57
20111201|2011-08-30 17:30,31,41.38,41.435,41.355,41.38,73
20111201|2011-08-30 18:00,31,41.355,41.43,41.31,41.355,105
20111201|2011-08-30 18:30,31,41.345,41.375,41.33,41.355,38
20111201|2011-08-30 19:00,31,41.345,41.345,41.28,41.325,54
20111201|2011-08-30 19:30,31,41.31,41.36,41.3,41.345,55
20111201|2011-08-30 20:00,31,41.345,41.46,41.345,41.455,103
20111201|2011-08-30 20:30,31,41.45,41.49,41.425,41.465,61
20111201|2011-08-30 21:00,31,41.465,41.47,41.425,41.43,39
20111201|2011-08-30 21:30,31,41.42,41.435,41.38,41.425,48
20111201|2011-08-30 22:00,31,41.425,41.445,41.425,41.425,42
20111201|2011-08-30 22:30,31,41.44,41.5,41.43,41.48,44
20111201|2011-08-30 23:00,31,41.48,41.52,41.385,41.4,106
20111201|2011-08-30 23:30,31,41.39,41.45,41.355,41.45,50
20111201|2011-08-31 00:00,31,41.455,41.475,41.39,41.44,104
20111201|2011-08-31 00:30,31,41.44,41.45,41.37,41.4,77
20111201|2011-08-31 01:00,31,41.38,41.545,41.365,41.47,178
20111201|2011-08-31 01:30,31,41.445,41.505,41.39,41.505,487
20111201|2011-08-31 02:00,31,41.5,41.535,41.44,41.46,153
20111201|2011-08-31 02:30,31,41.465,41.475,41.26,41.37,631
20111201|2011-08-31 03:00,31,41.335,41.52,41.31,41.43,648
20111201|2011-08-31 03:30,31,41.43,41.49,41.395,41.47,128
20111201|2011-08-31 04:00,31,41.465,41.465,41.37,41.4,159
20111201|2011-08-31 04:30,31,41.405,41.43,41.135,41.255,972
20111201|2011-08-31 05:00,31,41.245,41.555,41.23,41.49,678
20111201|2011-08-31 05:30,31,41.495,41.5,41.375,41.43,365
20111201|2011-08-31 06:00,31,41.43,41.445,41.33,41.405,233
20111201|2011-08-31 06:30,31,41.415,41.42,41.165,41.3,666
20111201|2011-08-31 07:00,31,41.295,41.46,41.21,41.425,1001
20111201|2011-08-31 07:30,31,41.425,41.945,41.4,41.81,3766
20111201|2011-08-31 08:00,31,41.805,41.825,41.59,41.65,1368
20111201|2011-08-31 08:30,31,41.65,41.76,41.2,41.395,3227
20111201|2011-08-31 09:00,31,41.345,41.695,41.225,41.64,1602
20111201|2011-08-31 09:30,31,41.63,41.76,41.615,41.665,1616
20111201|2011-08-31 10:00,31,41.675,41.68,41.47,41.575,1052
20111201|2011-08-31 10:30,31,41.57,41.87,41.555,41.755,1627
20111201|2011-08-31 11:00,31,41.755,41.8,41.6,41.74,601
20111201|2011-08-31 11:30,31,41.745,41.92,41.68,41.895,1377
20111201|2011-08-31 12:00,31,41.885,42.095,41.68,41.735,3352
20111201|2011-08-31 12:30,31,41.75,41.81,41.535,41.735,1149
20111201|2011-08-31 13:00,31,41.745,41.79,41.505,41.585,834
20111201|2011-08-31 13:30,31,41.585,41.665,41.33,41.51,898
20111201|2011-08-31 14:00,31,41.53,41.665,41.5,41.65,379
20111201|2011-08-31 14:30,31,41.625,41.645,41.485,41.575,342
20111201|2011-08-31 15:00,31,41.59,41.665,41.59,41.62,112
20111201|2011-08-31 15:30,31,41.63,41.635,41.58,41.62,64
20111201|2011-08-31 16:00,31,41.6,41.63,41.55,41.56,58
20111201|2011-08-31 17:00,1,41.575,41.665,41.555,41.665,49
20111201|2011-08-31 17:30,1,41.65,41.7,41.645,41.665,77
20111201|2011-08-31 18:00,1,41.655,41.72,41.65,41.72,57
20111201|2011-08-31 18:30,1,41.715,41.75,41.715,41.725,42
20111201|2011-08-31 19:00,1,41.715,41.73,41.63,41.665,89
20111201|2011-08-31 19:30,1,41.655,41.72,41.655,41.7,67
20111201|2011-08-31 20:00,1,41.715,41.755,41.62,41.675,145
20111201|2011-08-31 20:30,1,41.685,41.705,41.62,41.7,63
20111201|2011-08-31 21:00,1,41.705,41.735,41.7,41.705,63
20111201|2011-08-31 21:30,1,41.725,41.74,41.69,41.72,79
20111201|2011-08-31 22:00,1,41.735,41.735,41.695,41.695,48
20111201|2011-08-31 22:30,1,41.7,41.715,41.67,41.695,91
20111201|2011-08-31 23:00,1,41.695,41.735,41.685,41.685,36
20111201|2011-08-31 23:30,1,41.685,41.695,41.59,41.605,93
20111201|2011-09-01 00:00,1,41.615,41.635,41.61,41.625,61
20111201|2011-09-01 00:30,1,41.62,41.625,41.505,41.58,111
20111201|2011-09-01 01:00,1,41.57,41.63,41.405,41.495,454
20111201|2011-09-01 01:30,1,41.5,41.53,41.35,41.435,319
20111201|2011-09-01 02:00,1,41.395,41.5,41.375,41.415,187
20111201|2011-09-01 02:30,1,41.435,41.64,41.435,41.64,332
20111201|2011-09-01 03:00,1,41.65,41.665,41.555,41.61,411
20111201|2011-09-01 03:30,1,41.63,41.645,41.575,41.6,187
20111201|2011-09-01 04:00,1,41.605,41.615,41.405,41.41,362
20111201|2011-09-01 04:30,1,41.4,41.575,41.36,41.545,326
20111201|2011-09-01 05:00,1,41.53,41.53,41.46,41.5,180
20111201|2011-09-01 05:30,1,41.485,41.57,41.46,41.555,386
20111201|2011-09-01 06:00,1,41.505,41.8,41.495,41.74,597
20111201|2011-09-01 06:30,1,41.74,41.77,41.62,41.67,529
20111201|2011-09-01 07:00,1,41.66,41.765,41.55,41.745,727
20111201|2011-09-01 07:30,1,41.75,41.79,41.62,41.695,1101
20111201|2011-09-01 08:00,1,41.685,41.745,41.39,41.515,1305
20111201|2011-09-01 08:30,1,41.505,41.615,41.39,41.585,1101
20111201|2011-09-01 09:00,1,41.555,41.555,41.25,41.455,1748
20111201|2011-09-01 09:30,1,41.475,41.86,41.41,41.74,2334
20111201|2011-09-01 10:00,1,41.745,41.885,41.69,41.84,1381
20111201|2011-09-01 10:30,1,41.84,41.855,41.54,41.755,1187
20111201|2011-09-01 11:00,1,41.76,41.875,41.71,41.795,1270
20111201|2011-09-01 11:30,1,41.79,41.8,41.62,41.665,1151
20111201|2011-09-01 12:00,1,41.685,41.705,41.51,41.635,1397
20111201|2011-09-01 12:30,1,41.64,41.72,41.61,41.68,434
20111201|2011-09-01 13:00,1,41.675,41.745,41.655,41.71,182
20111201|2011-09-01 13:30,1,41.715,41.72,41.62,41.65,218
20111201|2011-09-01 14:00,1,41.66,41.71,41.61,41.63,126
20111201|2011-09-01 14:30,1,41.61,41.64,41.48,41.635,473
20111201|2011-09-01 15:00,1,41.645,41.655,41.585,41.62,145
20111201|2011-09-01 15:30,1,41.615,41.65,41.61,41.625,28
20111201|2011-09-01 16:00,1,41.625,41.625,41.515,41.54,29
20111201|2011-09-01 17:00,2,41.535,41.595,41.535,41.56,36
20111201|2011-09-01 17:30,2,41.57,41.595,41.55,41.555,15
20111201|2011-09-01 18:00,2,41.58,41.65,41.575,41.615,41
20111201|2011-09-01 18:30,2,41.63,41.685,41.59,41.64,81
20111201|2011-09-01 19:00,2,41.62,41.63,41.58,41.6,23
20111201|2011-09-01 19:30,2,41.605,41.67,41.595,41.66,126
20111201|2011-09-01 20:00,2,41.665,41.77,41.665,41.76,79
20111201|2011-09-01 20:30,2,41.775,41.78,41.69,41.7,84
20111201|2011-09-01 21:00,2,41.7,41.74,41.7,41.72,31
20111201|2011-09-01 21:30,2,41.705,41.74,41.69,41.715,50
20111201|2011-09-01 22:00,2,41.72,41.74,41.69,41.7,30
20111201|2011-09-01 22:30,2,41.705,41.74,41.705,41.71,8
20111201|2011-09-01 23:00,2,41.72,41.745,41.665,41.67,74
20111201|2011-09-01 23:30,2,41.67,41.72,41.655,41.66,59
20111201|2011-09-02 00:00,2,41.68,41.725,41.67,41.715,39
20111201|2011-09-02 00:30,2,41.69,41.73,41.63,41.695,46
20111201|2011-09-02 01:00,2,41.695,41.725,41.65,41.665,305
20111201|2011-09-02 01:30,2,41.685,41.825,41.665,41.8,274
20111201|2011-09-02 02:00,2,41.805,42.185,41.805,42.125,1731
20111201|2011-09-02 02:30,2,42.13,42.45,42.07,42.32,1800
20111201|2011-09-02 03:00,2,42.305,42.37,42.165,42.29,750
20111201|2011-09-02 03:30,2,42.295,42.47,42.26,42.285,630
20111201|2011-09-02 04:00,2,42.285,42.39,42.26,42.345,310
20111201|2011-09-02 04:30,2,42.34,42.36,42.24,42.315,257
20111201|2011-09-02 05:00,2,42.33,42.385,42.29,42.34,198
20111201|2011-09-02 05:30,2,42.36,42.375,42.295,42.365,161
20111201|2011-09-02 06:00,2,42.37,42.73,42.37,42.61,1594
20111201|2011-09-02 06:30,2,42.61,42.62,42.505,42.555,542
20111201|2011-09-02 07:00,2,42.525,42.84,42.48,42.72,1611
20111201|2011-09-02 07:30,2,42.72,43.235,42.68,43.065,4605
20111201|2011-09-02 08:00,2,43.07,43.24,42.85,42.95,1763
20111201|2011-09-02 08:30,2,42.945,42.955,42.72,42.775,1801
20111201|2011-09-02 09:00,2,42.775,43.2,42.75,43.055,2210
20111201|2011-09-02 09:30,2,43.075,43.075,42.845,42.925,1636
20111201|2011-09-02 10:00,2,42.93,43.055,42.795,43.02,1220
20111201|2011-09-02 10:30,2,43.03,43.07,42.955,43.05,899
20111201|2011-09-02 11:00,2,43.05,43.145,43.025,43.105,923
20111201|2011-09-02 11:30,2,43.115,43.17,42.98,43.04,1498
20111201|2011-09-02 12:00,2,43.045,43.125,42.96,43.095,1146
20111201|2011-09-02 12:30,2,43.085,43.17,43.085,43.165,711
20111201|2011-09-02 13:00,2,43.155,43.5,43.15,43.38,1782
20111201|2011-09-02 13:30,2,43.375,43.395,43.315,43.36,488
20111201|2011-09-02 14:00,2,43.36,43.435,43.27,43.305,626
20111201|2011-09-02 14:30,2,43.315,43.36,43.29,43.325,477
20111201|2011-09-02 15:00,2,43.32,43.36,43.29,43.325,185
20111201|2011-09-02 15:30,2,43.34,43.345,43.285,43.31,87
20111201|2011-09-02 16:00,2,43.32,43.32,43.285,43.3,48
20111201|2011-09-04 17:00,6,42.99,43.445,42.99,43.445,398
20111201|2011-09-04 17:30,6,43.43,43.445,43.295,43.295,180
20111201|2011-09-04 18:00,6,43.29,43.305,43.235,43.265,38
20111201|2011-09-04 18:30,6,43.255,43.305,43.215,43.3,38
20111201|2011-09-04 19:00,6,43.3,43.375,43.3,43.34,105
20111201|2011-09-04 19:30,6,43.34,43.34,43.21,43.21,141
20111201|2011-09-04 20:00,6,43.21,43.21,43.03,43.13,343
20111201|2011-09-04 20:30,6,43.13,43.23,43.11,43.11,197
20111201|2011-09-04 21:00,6,43.11,43.185,43.105,43.13,37
20111201|2011-09-04 21:30,6,43.16,43.215,43.15,43.2,27
20111201|2011-09-04 22:00,6,43.185,43.185,43.1,43.13,63
20111201|2011-09-04 22:30,6,43.13,43.195,43.13,43.175,45
20111201|2011-09-04 23:00,6,43.16,43.175,43.13,43.14,38
20111201|2011-09-04 23:30,6,43.135,43.19,43.05,43.15,227
20111201|2011-09-05 00:00,6,43.145,43.175,43.12,43.14,103
20111201|2011-09-05 00:30,6,43.15,43.25,43.15,43.195,107
20111201|2011-09-05 01:00,6,43.23,43.25,43.07,43.14,323
20111201|2011-09-05 01:30,6,43.15,43.24,43.12,43.24,206
20111201|2011-09-05 02:00,6,43.24,43.31,43.1,43.255,617
20111201|2011-09-05 02:30,6,43.275,43.39,43.195,43.29,587
20111201|2011-09-05 03:00,6,43.275,43.325,43.105,43.185,582
20111201|2011-09-05 03:30,6,43.195,43.25,43.15,43.215,318
20111201|2011-09-05 04:00,6,43.205,43.325,43.14,43.24,723
20111201|2011-09-05 04:30,6,43.24,43.24,43.115,43.2,380
20111201|2011-09-05 05:00,6,43.19,43.24,43.07,43.08,398
20111201|2011-09-05 05:30,6,43.085,43.085,42.39,42.69,2191
20111201|2011-09-05 06:00,6,42.68,42.93,42.665,42.79,906
20111201|2011-09-05 06:30,6,42.79,42.88,42.665,42.7,288
20111201|2011-09-05 07:00,6,42.73,42.775,42.705,42.705,123
20111201|2011-09-05 07:30,6,42.7,42.78,42.52,42.78,460
20111201|2011-09-05 08:00,6,42.75,42.81,42.675,42.79,242
20111201|2011-09-05 08:30,6,42.775,43.125,42.775,43.115,882
20111201|2011-09-05 09:00,6,43.11,43.135,43.005,43.01,451
20111201|2011-09-05 09:30,6,43.055,43.06,42.84,42.93,400
20111201|2011-09-05 10:00,6,42.92,43.055,42.865,43.025,180
20111201|2011-09-05 10:30,6,43.02,43.1,42.96,43.03,226
20111201|2011-09-05 11:00,6,43.03,43.03,42.935,42.995,102
20111201|2011-09-05 11:30,6,43.01,43.05,42.96,42.97,86
20111201|2011-09-05 12:00,6,42.965,42.965,42.83,42.92,76
20111201|2011-09-05 17:00,6,42.995,43.175,42.995,43.17,177
20111201|2011-09-05 17:30,6,43.17,43.17,43.05,43.08,64
20111201|2011-09-05 18:00,6,43.08,43.08,42.96,43.07,56
20111201|2011-09-05 18:30,6,43.085,43.11,43.065,43.075,40
20111201|2011-09-05 19:00,6,43.08,43.08,42.88,42.95,137
20111201|2011-09-05 19:30,6,42.97,43,42.925,42.975,63
20111201|2011-09-05 20:00,6,42.965,43.135,42.935,43.08,272
20111201|2011-09-05 20:30,6,43.09,43.1,43.02,43.07,58
20111201|2011-09-05 21:00,6,43.06,43.1,43.035,43.085,38
20111201|2011-09-05 21:30,6,43.085,43.14,43.07,43.075,46
20111201|2011-09-05 22:00,6,43.11,43.235,43.1,43.175,158
20111201|2011-09-05 22:30,6,43.175,43.23,43.135,43.215,133
20111201|2011-09-05 23:00,6,43.22,43.245,43.14,43.155,124
20111201|2011-09-05 23:30,6,43.18,43.28,43.14,43.28,354
20111201|2011-09-06 00:00,6,43.28,43.3,43.215,43.25,251
20111201|2011-09-06 00:30,6,43.235,43.32,43.18,43.25,425
20111201|2011-09-06 01:00,6,43.24,43.26,43.08,43.155,420
20111201|2011-09-06 01:30,6,43.15,43.255,42.88,42.955,828
20111201|2011-09-06 02:00,6,42.96,43,42.665,42.915,1834
20111201|2011-09-06 02:30,6,42.925,43.065,42.22,42.255,2194
20111201|2011-09-06 03:00,6,42.275,42.9,41.715,42.74,3624
20111201|2011-09-06 03:30,6,42.735,42.995,42.42,42.455,1621
20111201|2011-09-06 04:00,6,42.455,42.645,42.28,42.525,1257
20111201|2011-09-06 04:30,6,42.51,42.595,42.45,42.53,496
20111201|2011-09-06 05:00,6,42.5,42.595,42.49,42.595,570
20111201|2011-09-06 05:30,6,42.59,42.59,42.12,42.245,1380
20111201|2011-09-06 06:00,6,42.255,42.285,41.8,42.16,2275
20111201|2011-09-06 06:30,6,42.185,42.275,41.9,42.22,998
20111201|2011-09-06 07:00,6,42.235,42.44,42.1,42.28,1700
20111201|2011-09-06 07:30,6,42.265,42.315,42.05,42.235,1579
20111201|2011-09-06 08:00,6,42.23,42.32,42.07,42.27,1231
20111201|2011-09-06 08:30,6,42.28,42.735,42.23,42.515,3324
20111201|2011-09-06 09:00,6,42.48,42.73,42.44,42.67,1361
20111201|2011-09-06 09:30,6,42.675,42.73,42.42,42.445,1233
20111201|2011-09-06 10:00,6,42.44,42.53,41.92,42.055,3821
20111201|2011-09-06 10:30,6,42.065,42.265,41.82,41.965,1788
20111201|2011-09-06 11:00,6,41.98,42.065,41.64,42.02,2549
20111201|2011-09-06 11:30,6,42.02,42.2,41.935,42.02,2124
20111201|2011-09-06 12:00,6,42.02,42.07,41.795,41.885,1248
20111201|2011-09-06 12:30,6,41.88,41.94,41.645,41.825,1161
20111201|2011-09-06 13:00,6,41.82,41.86,41.6,41.85,973
20111201|2011-09-06 13:30,6,41.845,42.35,41.845,42.35,1157
20111201|2011-09-06 14:00,6,42.365,42.37,42.155,42.2,364
20111201|2011-09-06 14:30,6,42.245,42.28,42.16,42.16,258
20111201|2011-09-06 15:00,6,42.16,42.28,42.16,42.19,97
20111201|2011-09-06 15:30,6,42.2,42.2,42.04,42.09,127
20111201|2011-09-06 16:00,6,42.065,42.075,42.005,42.005,38
20111201|2011-09-06 17:00,7,42,42,41.875,41.965,162
20111201|2011-09-06 17:30,7,41.955,41.995,41.91,41.97,163
20111201|2011-09-06 18:00,7,41.965,42.135,41.94,42.105,113
20111201|2011-09-06 18:30,7,42.145,42.24,42.11,42.23,177
20111201|2011-09-06 19:00,7,42.205,42.275,42.175,42.22,137
20111201|2011-09-06 19:30,7,42.205,42.26,42.105,42.26,94
20111201|2011-09-06 20:00,7,42.24,42.24,41.915,42,231
20111201|2011-09-06 20:30,7,42,42.08,41.95,42.035,72
20111201|2011-09-06 21:00,7,42.045,42.07,42,42.01,37
20111201|2011-09-06 21:30,7,42.01,42.05,42,42.05,54
20111201|2011-09-06 22:00,7,42.01,42.05,41.995,42.03,34
20111201|2011-09-06 22:30,7,42.01,42.035,41.975,41.985,44
20111201|2011-09-06 23:00,7,41.97,41.975,40.52,41.245,996
20111201|2011-09-06 23:30,7,41.285,41.805,41.245,41.665,1214
20111201|2011-09-07 00:00,7,41.685,41.74,41.45,41.45,440
20111201|2011-09-07 00:30,7,41.495,41.52,41.36,41.43,334
20111201|2011-09-07 01:00,7,41.43,41.485,41.325,41.425,465
20111201|2011-09-07 01:30,7,41.425,41.67,41.41,41.445,304
20111201|2011-09-07 02:00,7,41.47,41.54,41.28,41.435,604
20111201|2011-09-07 02:30,7,41.43,41.655,41.42,41.53,410
20111201|2011-09-07 03:00,7,41.56,41.57,41.38,41.505,494
20111201|2011-09-07 03:30,7,41.495,41.555,41.335,41.53,645
20111201|2011-09-07 04:00,7,41.53,41.58,41.345,41.44,584
20111201|2011-09-07 04:30,7,41.45,41.53,41.38,41.465,728
20111201|2011-09-07 05:00,7,41.48,41.52,41.41,41.445,230
20111201|2011-09-07 05:30,7,41.445,41.45,41.075,41.13,1069
20111201|2011-09-07 06:00,7,41.115,41.15,40.875,41.095,1428
20111201|2011-09-07 06:30,7,41.09,41.23,41.06,41.155,524
20111201|2011-09-07 07:00,7,41.155,41.23,40.96,40.965,915
20111201|2011-09-07 07:30,7,40.97,40.98,40.665,40.795,2750
20111201|2011-09-07 08:00,7,40.8,40.87,40.575,40.695,2836
20111201|2011-09-07 08:30,7,40.69,41.085,40.385,40.975,3669
20111201|2011-09-07 09:00,7,40.98,41.07,40.61,40.855,2668
20111201|2011-09-07 09:30,7,40.86,41.08,40.735,40.985,1822
20111201|2011-09-07 10:00,7,40.985,41.46,40.875,41.295,2860
20111201|2011-09-07 10:30,7,41.315,41.465,41.295,41.43,1225
20111201|2011-09-07 11:00,7,41.435,41.45,41.27,41.435,708
20111201|2011-09-07 11:30,7,41.435,41.88,41.415,41.715,2395
20111201|2011-09-07 12:00,7,41.71,41.77,41.5,41.525,1385
20111201|2011-09-07 12:30,7,41.55,41.75,41.55,41.635,490
20111201|2011-09-07 13:00,7,41.66,41.75,41.415,41.5,637
20111201|2011-09-07 13:30,7,41.5,41.68,41.44,41.59,332
20111201|2011-09-07 14:00,7,41.605,41.7,41.565,41.66,254
20111201|2011-09-07 14:30,7,41.65,41.84,41.605,41.665,501
20111201|2011-09-07 15:00,7,41.64,41.695,41.6,41.69,86
20111201|2011-09-07 15:30,7,41.68,41.685,41.595,41.64,59
20111201|2011-09-07 16:00,7,41.64,41.66,41.605,41.605,16
20111201|2011-09-07 17:00,8,41.655,41.685,41.565,41.615,127
20111201|2011-09-07 17:30,8,41.605,41.605,41.285,41.58,128
20111201|2011-09-07 18:00,8,41.535,41.595,41.535,41.58,34
20111201|2011-09-07 18:30,8,41.56,41.58,41.465,41.465,49
20111201|2011-09-07 19:00,8,41.47,41.675,41.47,41.605,265
20111201|2011-09-07 19:30,8,41.62,41.76,41.55,41.755,217
20111201|2011-09-07 20:00,8,41.75,41.85,41.75,41.795,160
20111201|2011-09-07 20:30,8,41.79,41.89,41.74,41.795,217
20111201|2011-09-07 21:00,8,41.75,41.78,41.65,41.71,73
20111201|2011-09-07 21:30,8,41.7,41.75,41.555,41.58,190
20111201|2011-09-07 22:00,8,41.57,41.65,41.5,41.635,200
20111201|2011-09-07 22:30,8,41.635,41.645,41.595,41.645,76
20111201|2011-09-07 23:00,8,41.615,41.625,41.56,41.565,57
20111201|2011-09-07 23:30,8,41.59,41.72,41.585,41.68,152
20111201|2011-09-08 00:00,8,41.685,41.735,41.66,41.705,98
20111201|2011-09-08 00:30,8,41.705,41.9,41.7,41.855,267
20111201|2011-09-08 01:00,8,41.865,42.035,41.825,41.845,617
20111201|2011-09-08 01:30,8,41.86,41.91,41.82,41.84,304
20111201|2011-09-08 02:00,8,41.855,41.895,41.74,41.795,465
20111201|2011-09-08 02:30,8,41.785,41.81,41.67,41.68,608
20111201|2011-09-08 03:00,8,41.71,41.925,41.68,41.855,639
20111201|2011-09-08 03:30,8,41.855,41.915,41.685,41.735,363
20111201|2011-09-08 04:00,8,41.74,41.825,41.72,41.75,245
20111201|2011-09-08 04:30,8,41.74,41.825,41.635,41.78,346
20111201|2011-09-08 05:00,8,41.755,41.875,41.745,41.78,183
20111201|2011-09-08 05:30,8,41.765,42.13,41.72,42.09,820
20111201|2011-09-08 06:00,8,42.085,42.3,42.035,42.295,1709
20111201|2011-09-08 06:30,8,42.3,42.49,42.2,42.365,1770
20111201|2011-09-08 07:00,8,42.36,42.4,42.26,42.275,1429
20111201|2011-09-08 07:30,8,42.26,42.59,42.175,42.465,2999
20111201|2011-09-08 08:00,8,42.475,42.725,42.38,42.625,2286
20111201|2011-09-08 08:30,8,42.635,42.66,42.33,42.425,1546
20111201|2011-09-08 09:00,8,42.44,42.54,42.27,42.37,1149
20111201|2011-09-08 09:30,8,42.37,42.395,42.1,42.35,1823
20111201|2011-09-08 10:00,8,42.365,42.55,42.25,42.53,1187
20111201|2011-09-08 10:30,8,42.545,42.56,42.42,42.505,1157
20111201|2011-09-08 11:00,8,42.515,42.54,42.41,42.48,584
20111201|2011-09-08 11:30,8,42.475,42.52,42.35,42.44,621
20111201|2011-09-08 12:00,8,42.435,42.57,42.415,42.48,1162
20111201|2011-09-08 12:30,8,42.48,42.535,42.24,42.375,1371
20111201|2011-09-08 13:00,8,42.375,42.5,42.31,42.415,619
20111201|2011-09-08 13:30,8,42.43,42.46,42.325,42.395,240
20111201|2011-09-08 14:00,8,42.385,42.52,42.375,42.48,459
20111201|2011-09-08 14:30,8,42.5,42.52,42.365,42.37,284
20111201|2011-09-08 15:00,8,42.37,42.41,42.335,42.39,67
20111201|2011-09-08 15:30,8,42.405,42.44,42.355,42.4,99
20111201|2011-09-08 16:00,8,42.395,42.4,42.355,42.39,37
20111201|2011-09-08 17:00,9,42.37,42.44,42.365,42.365,33
20111201|2011-09-08 17:30,9,42.37,42.37,42.315,42.32,33
20111201|2011-09-08 18:00,9,42.315,42.405,42.3,42.405,131
20111201|2011-09-08 18:30,9,42.405,42.445,42.36,42.375,60
20111201|2011-09-08 19:00,9,42.38,42.38,42.215,42.225,200
20111201|2011-09-08 19:30,9,42.22,42.31,42.22,42.25,148
20111201|2011-09-08 20:00,9,42.24,42.35,42.225,42.275,174
20111201|2011-09-08 20:30,9,42.285,42.335,42.28,42.285,45
20111201|2011-09-08 21:00,9,42.29,42.34,42.255,42.325,37
20111201|2011-09-08 21:30,9,42.33,42.35,42.3,42.31,23
20111201|2011-09-08 22:00,9,42.32,42.325,42.28,42.325,92
20111201|2011-09-08 22:30,9,42.33,42.33,42.235,42.24,30
20111201|2011-09-08 23:00,9,42.235,42.27,42.2,42.2,27
20111201|2011-09-08 23:30,9,42.215,42.385,42.16,42.375,195
20111201|2011-09-09 00:00,9,42.38,42.555,42.315,42.555,118
20111201|2011-09-09 00:30,9,42.55,42.6,42.51,42.55,242
20111201|2011-09-09 01:00,9,42.54,42.695,42.52,42.57,520
20111201|2011-09-09 01:30,9,42.595,42.635,42.545,42.585,200
20111201|2011-09-09 02:00,9,42.6,42.785,42.545,42.61,655
20111201|2011-09-09 02:30,9,42.595,42.615,42.48,42.53,441
20111201|2011-09-09 03:00,9,42.52,42.66,42.43,42.635,367
20111201|2011-09-09 03:30,9,42.605,42.76,42.6,42.715,390
20111201|2011-09-09 04:00,9,42.73,42.74,42.55,42.59,405
20111201|2011-09-09 04:30,9,42.575,42.635,42.37,42.37,347
20111201|2011-09-09 05:00,9,42.37,42.425,41.745,41.88,3173
20111201|2011-09-09 05:30,9,41.88,42.02,41.39,41.73,3326
20111201|2011-09-09 06:00,9,41.705,41.76,41.405,41.515,2165
20111201|2011-09-09 06:30,9,41.54,41.685,41.33,41.475,1088
20111201|2011-09-09 07:00,9,41.505,41.815,41.445,41.79,1099
20111201|2011-09-09 07:30,9,41.805,41.875,41.695,41.75,1196
20111201|2011-09-09 08:00,9,41.74,41.92,41.525,41.665,1600
20111201|2011-09-09 08:30,9,41.68,42.1,41.45,42.04,2243
20111201|2011-09-09 09:00,9,42.02,42.05,41.6,41.665,1834
20111201|2011-09-09 09:30,9,41.66,41.815,41.63,41.75,1024
20111201|2011-09-09 10:00,9,41.745,42.055,41.725,41.88,1277
20111201|2011-09-09 10:30,9,41.865,42.135,41.75,42.13,1114
20111201|2011-09-09 11:00,9,42.13,42.4,42.065,42.285,2310
20111201|2011-09-09 11:30,9,42.295,42.3,41.6,41.67,2026
20111201|2011-09-09 12:00,9,41.665,41.755,41.525,41.545,2224
20111201|2011-09-09 12:30,9,41.555,41.78,41.555,41.775,673
20111201|2011-09-09 13:00,9,41.77,41.785,41.66,41.72,309
20111201|2011-09-09 13:30,9,41.71,41.725,41.2,41.455,1706
20111201|2011-09-09 14:00,9,41.47,41.67,41.435,41.535,535
20111201|2011-09-09 14:30,9,41.545,41.715,41.51,41.665,419
20111201|2011-09-09 15:00,9,41.68,41.715,41.635,41.655,118
20111201|2011-09-09 15:30,9,41.67,41.685,41.51,41.52,74
20111201|2011-09-09 16:00,9,41.515,41.535,41.25,41.43,162
20111201|2011-09-11 17:00,12,41.49,41.6,41.215,41.3,231
20111201|2011-09-11 17:30,12,41.3,41.34,41.015,41.21,268
20111201|2011-09-11 18:00,12,41.225,41.35,41.22,41.35,151
20111201|2011-09-11 18:30,12,41.325,41.51,41.32,41.505,192
20111201|2011-09-11 19:00,12,41.505,41.545,41.33,41.39,252
20111201|2011-09-11 19:30,12,41.36,41.36,41.195,41.25,317
20111201|2011-09-11 20:00,12,41.23,41.315,41.19,41.255,221
20111201|2011-09-11 20:30,12,41.24,41.395,41.23,41.32,127
20111201|2011-09-11 21:00,12,41.355,41.39,41.315,41.335,73
20111201|2011-09-11 21:30,12,41.325,41.375,41.29,41.33,119
20111201|2011-09-11 22:00,12,41.335,41.39,41.325,41.325,95
20111201|2011-09-11 22:30,12,41.355,41.375,41.275,41.275,76
20111201|2011-09-11 23:00,12,41.28,41.32,41.275,41.31,26
20111201|2011-09-11 23:30,12,41.32,41.55,41.32,41.41,228
20111201|2011-09-12 00:00,12,41.435,41.475,41.26,41.3,210
20111201|2011-09-12 00:30,12,41.28,41.3,41.115,41.195,332
20111201|2011-09-12 01:00,12,41.195,41.24,41.055,41.18,450
20111201|2011-09-12 01:30,12,41.195,41.195,40.83,41.035,1068
20111201|2011-09-12 02:00,12,41.03,41.185,40.97,41.095,551
20111201|2011-09-12 02:30,12,41.095,41.2,40.91,41.11,655
20111201|2011-09-12 03:00,12,41.12,41.3,41.12,41.195,314
20111201|2011-09-12 03:30,12,41.17,41.43,41.145,41.335,514
20111201|2011-09-12 04:00,12,41.355,41.5,41.24,41.24,465
20111201|2011-09-12 04:30,12,41.26,41.43,41.2,41.34,355
20111201|2011-09-12 05:00,12,41.33,41.345,41.09,41.125,334
20111201|2011-09-12 05:30,12,41.135,41.175,40.96,41.005,488
20111201|2011-09-12 06:00,12,41.045,41.075,40.87,40.98,1279
20111201|2011-09-12 06:30,12,40.96,41.05,40.89,40.98,400
20111201|2011-09-12 07:00,12,41.005,41.19,40.88,40.94,1098
20111201|2011-09-12 07:30,12,40.945,40.965,40.66,40.695,2158
20111201|2011-09-12 08:00,12,40.69,41.02,40.545,40.91,3355
20111201|2011-09-12 08:30,12,40.92,41.185,40.745,41.165,2696
20111201|2011-09-12 09:00,12,41.16,41.34,41.045,41.185,2028
20111201|2011-09-12 09:30,12,41.175,41.225,40.675,40.87,1895
20111201|2011-09-12 10:00,12,40.86,40.995,40.77,40.895,1060
20111201|2011-09-12 10:30,12,40.895,40.93,40.6,40.64,1511
20111201|2011-09-12 11:00,12,40.62,40.775,40.25,40.31,2777
20111201|2011-09-12 11:30,12,40.32,40.505,40.29,40.315,2953
20111201|2011-09-12 12:00,12,40.305,40.38,40.1,40.215,3057
20111201|2011-09-12 12:30,12,40.23,40.305,39.915,39.975,1543
20111201|2011-09-12 13:00,12,39.975,40.085,39.75,40.015,1666
20111201|2011-09-12 13:30,12,40.01,40.23,39.975,40.1,813
20111201|2011-09-12 14:00,12,40.09,40.225,40.06,40.225,429
20111201|2011-09-12 14:30,12,40.225,40.33,40.155,40.305,486
20111201|2011-09-12 15:00,12,40.275,40.4,40.265,40.365,199
20111201|2011-09-12 15:30,12,40.365,40.385,40.35,40.37,32
20111201|2011-09-12 16:00,12,40.35,40.36,40.325,40.36,33
20111201|2011-09-12 17:00,13,40.36,40.85,40.35,40.69,409
20111201|2011-09-12 17:30,13,40.695,40.695,40.625,40.665,146
20111201|2011-09-12 18:00,13,40.67,40.7,40.615,40.625,121
20111201|2011-09-12 18:30,13,40.615,40.65,40.525,40.65,133
20111201|2011-09-12 19:00,13,40.64,40.7,40.58,40.595,110
20111201|2011-09-12 19:30,13,40.625,40.78,40.6,40.675,239
20111201|2011-09-12 20:00,13,40.7,40.945,40.68,40.935,708
20111201|2011-09-12 20:30,13,40.915,40.935,40.76,40.86,367
20111201|2011-09-12 21:00,13,40.86,41.02,40.83,41.02,212
20111201|2011-09-12 21:30,13,41.01,41.01,40.89,40.89,150
20111201|2011-09-12 22:00,13,40.965,40.995,40.925,40.96,125
20111201|2011-09-12 22:30,13,40.955,40.995,40.91,40.96,121
20111201|2011-09-12 23:00,13,40.96,41.09,40.95,41.03,240
20111201|2011-09-12 23:30,13,41.03,41.08,40.855,40.93,318
20111201|2011-09-13 00:00,13,40.925,40.935,40.81,40.825,132
20111201|2011-09-13 00:30,13,40.84,40.865,40.75,40.76,202
20111201|2011-09-13 01:00,13,40.765,40.875,40.76,40.87,245
20111201|2011-09-13 01:30,13,40.875,41.09,40.87,40.89,421
20111201|2011-09-13 02:00,13,40.88,40.92,40.755,40.77,512
20111201|2011-09-13 02:30,13,40.77,40.81,40.56,40.58,821
20111201|2011-09-13 03:00,13,40.585,40.615,40.26,40.515,2424
20111201|2011-09-13 03:30,13,40.51,40.715,40.43,40.68,1306
20111201|2011-09-13 04:00,13,40.675,40.675,40.325,40.375,718
20111201|2011-09-13 04:30,13,40.375,40.47,40.34,40.38,524
20111201|2011-09-13 05:00,13,40.38,40.455,40.345,40.405,348
20111201|2011-09-13 05:30,13,40.41,40.655,40.39,40.44,691
20111201|2011-09-13 06:00,13,40.45,40.455,40.09,40.27,1567
20111201|2011-09-13 06:30,13,40.27,40.62,40.26,40.515,1092
20111201|2011-09-13 07:00,13,40.495,40.89,40.495,40.775,1259
20111201|2011-09-13 07:30,13,40.78,40.78,40.505,40.61,1299
20111201|2011-09-13 08:00,13,40.595,40.71,40.55,40.67,1187
20111201|2011-09-13 08:30,13,40.66,40.75,40.47,40.74,1583
20111201|2011-09-13 09:00,13,40.725,40.8,40.485,40.59,1574
20111201|2011-09-13 09:30,13,40.595,40.67,40.435,40.61,1249
20111201|2011-09-13 10:00,13,40.645,40.89,40.52,40.88,1829
20111201|2011-09-13 10:30,13,40.885,40.89,40.735,40.79,1048
20111201|2011-09-13 11:00,13,40.805,40.98,40.77,40.975,1780
20111201|2011-09-13 11:30,13,40.98,41.23,40.925,41.22,1965
20111201|2011-09-13 12:00,13,41.23,41.285,41.09,41.19,1417
20111201|2011-09-13 12:30,13,41.17,41.385,41.165,41.28,1213
20111201|2011-09-13 13:00,13,41.285,41.34,41.165,41.18,733
20111201|2011-09-13 13:30,13,41.195,41.305,41.165,41.195,194
20111201|2011-09-13 14:00,13,41.22,41.23,41.05,41.145,338
20111201|2011-09-13 14:30,13,41.14,41.21,40.975,41.015,393
20111201|2011-09-13 15:00,13,41,41.08,40.99,41.08,129
20111201|2011-09-13 15:30,13,41.08,41.1,41.04,41.07,69
20111201|2011-09-13 16:00,13,41.085,41.195,41.065,41.195,94
20111201|2011-09-13 17:00,14,41.155,41.215,41.105,41.215,37
20111201|2011-09-13 17:30,14,41.16,41.18,41.12,41.18,37
20111201|2011-09-13 18:00,14,41.175,41.2,41.09,41.09,73
20111201|2011-09-13 18:30,14,41.1,41.23,41.1,41.18,84
20111201|2011-09-13 19:00,14,41.16,41.28,41.145,41.19,101
20111201|2011-09-13 19:30,14,41.205,41.315,41.185,41.285,45
20111201|2011-09-13 20:00,14,41.31,41.355,41.26,41.26,104
20111201|2011-09-13 20:30,14,41.285,41.3,41.145,41.24,147
20111201|2011-09-13 21:00,14,41.23,41.27,41.2,41.23,48
20111201|2011-09-13 21:30,14,41.225,41.225,41.105,41.12,72
20111201|2011-09-13 22:00,14,41.1,41.13,40.92,40.965,228
20111201|2011-09-13 22:30,14,40.965,41.04,40.95,41,275
20111201|2011-09-13 23:00,14,40.995,41.035,40.92,40.95,133
20111201|2011-09-13 23:30,14,40.95,41,40.81,41,419
20111201|2011-09-14 00:00,14,41,41.015,40.895,40.98,177
20111201|2011-09-14 00:30,14,40.95,40.975,40.865,40.93,224
20111201|2011-09-14 01:00,14,40.945,41,40.815,40.91,206
20111201|2011-09-14 01:30,14,40.92,40.975,40.775,40.875,337
20111201|2011-09-14 02:00,14,40.865,40.895,40.7,40.815,794
20111201|2011-09-14 02:30,14,40.805,40.93,40.785,40.87,373
20111201|2011-09-14 03:00,14,40.855,41.075,40.82,40.99,640
20111201|2011-09-14 03:30,14,41.015,41.025,40.89,40.98,153
20111201|2011-09-14 04:00,14,40.975,41.04,40.92,41.015,282
20111201|2011-09-14 04:30,14,41.015,41.15,41,41.13,314
20111201|2011-09-14 05:00,14,41.115,41.15,41.07,41.115,333
20111201|2011-09-14 05:30,14,41.095,41.3,41.075,41.245,754
20111201|2011-09-14 06:00,14,41.265,41.41,40.955,41.05,1830
20111201|2011-09-14 06:30,14,41.04,41.115,40.91,40.94,648
20111201|2011-09-14 07:00,14,40.93,41.06,40.75,41.035,1572
20111201|2011-09-14 07:30,14,41.035,41.17,40.985,41.015,1079
20111201|2011-09-14 08:00,14,41.005,41.02,40.81,40.85,1051
20111201|2011-09-14 08:30,14,40.85,40.91,40.415,40.6,3514
20111201|2011-09-14 09:00,14,40.6,40.74,40.435,40.5,2224
20111201|2011-09-14 09:30,14,40.51,40.815,40.48,40.8,1486
20111201|2011-09-14 10:00,14,40.8,40.845,40.655,40.665,1503
20111201|2011-09-14 10:30,14,40.675,40.89,40.62,40.885,956
20111201|2011-09-14 11:00,14,40.89,40.95,40.63,40.64,1100
20111201|2011-09-14 11:30,14,40.635,40.635,40.505,40.56,1324
20111201|2011-09-14 12:00,14,40.56,40.61,40.31,40.55,3301
20111201|2011-09-14 12:30,14,40.555,40.655,40.445,40.535,1149
20111201|2011-09-14 13:00,14,40.55,40.625,40.465,40.545,544
20111201|2011-09-14 13:30,14,40.545,40.6,40.465,40.565,372
20111201|2011-09-14 14:00,14,40.57,40.675,40.535,40.575,258
20111201|2011-09-14 14:30,14,40.555,40.765,40.48,40.74,518
20111201|2011-09-14 15:00,14,40.755,40.815,40.72,40.74,125
20111201|2011-09-14 15:30,14,40.76,40.78,40.74,40.78,30
20111201|2011-09-14 16:00,14,40.785,40.825,40.785,40.825,57
20111201|2011-09-14 17:00,15,40.835,40.835,40.745,40.8,32
20111201|2011-09-14 17:30,15,40.815,40.85,40.805,40.835,23
20111201|2011-09-14 18:00,15,40.83,40.85,40.76,40.84,63
20111201|2011-09-14 18:30,15,40.84,40.85,40.805,40.815,82
20111201|2011-09-14 19:00,15,40.8,40.84,40.755,40.785,79
20111201|2011-09-14 19:30,15,40.805,40.805,40.725,40.78,36
20111201|2011-09-14 20:00,15,40.765,40.78,40.6,40.66,211
20111201|2011-09-14 20:30,15,40.65,40.66,40.535,40.62,209
20111201|2011-09-14 21:00,15,40.61,40.68,40.6,40.62,80
20111201|2011-09-14 21:30,15,40.66,40.755,40.6,40.755,93
20111201|2011-09-14 22:00,15,40.7,40.715,40.6,40.6,55
20111201|2011-09-14 22:30,15,40.63,40.655,40.58,40.58,71
20111201|2011-09-14 23:00,15,40.58,40.58,40.47,40.495,106
20111201|2011-09-14 23:30,15,40.475,40.525,40.385,40.435,347
20111201|2011-09-15 00:00,15,40.43,40.52,40.33,40.37,268
20111201|2011-09-15 00:30,15,40.375,40.475,40.325,40.435,297
20111201|2011-09-15 01:00,15,40.44,40.585,40.42,40.585,356
20111201|2011-09-15 01:30,15,40.585,40.61,40.43,40.505,412
20111201|2011-09-15 02:00,15,40.495,40.5,40.25,40.45,996
20111201|2011-09-15 02:30,15,40.445,40.53,40.39,40.48,395
20111201|2011-09-15 03:00,15,40.495,40.515,40.39,40.465,417
20111201|2011-09-15 03:30,15,40.465,40.485,40.42,40.485,193
20111201|2011-09-15 04:00,15,40.49,40.53,40.435,40.45,262
20111201|2011-09-15 04:30,15,40.45,40.58,40.4,40.55,452
20111201|2011-09-15 05:00,15,40.56,40.61,40.49,40.495,441
20111201|2011-09-15 05:30,15,40.49,40.57,40.28,40.4,979
20111201|2011-09-15 06:00,15,40.4,40.515,40.315,40.44,942
20111201|2011-09-15 06:30,15,40.45,40.475,40.39,40.43,557
20111201|2011-09-15 07:00,15,40.41,40.46,40.15,40.19,1708
20111201|2011-09-15 07:30,15,40.215,40.38,39.86,40.035,5292
20111201|2011-09-15 08:00,15,40.015,40.285,39.93,40.18,2142
20111201|2011-09-15 08:30,15,40.2,40.445,40.105,40.175,2525
20111201|2011-09-15 09:00,15,40.17,40.19,39.94,40.01,1990
20111201|2011-09-15 09:30,15,40.015,40.025,39.6,39.645,4113
20111201|2011-09-15 10:00,15,39.63,39.675,39.4,39.555,4466
20111201|2011-09-15 10:30,15,39.565,39.775,39.45,39.765,2030
20111201|2011-09-15 11:00,15,39.78,39.79,39.565,39.715,1411
20111201|2011-09-15 11:30,15,39.71,39.775,39.545,39.585,1506
20111201|2011-09-15 12:00,15,39.58,39.58,39.41,39.545,1866
20111201|2011-09-15 12:30,15,39.535,39.645,39.535,39.585,830
20111201|2011-09-15 13:00,15,39.575,39.725,39.51,39.69,680
20111201|2011-09-15 13:30,15,39.66,39.83,39.615,39.72,451
20111201|2011-09-15 14:00,15,39.72,39.92,39.71,39.77,692
20111201|2011-09-15 14:30,15,39.775,39.93,39.755,39.925,234
20111201|2011-09-15 15:00,15,39.91,39.935,39.855,39.905,127
20111201|2011-09-15 15:30,15,39.91,39.91,39.87,39.9,54
20111201|2011-09-15 16:00,15,39.915,39.995,39.91,39.97,89
20111201|2011-09-15 17:00,16,39.945,39.96,39.905,39.925,77
20111201|2011-09-15 17:30,16,39.915,39.92,39.795,39.795,110
20111201|2011-09-15 18:00,16,39.83,39.9,39.83,39.86,28
20111201|2011-09-15 18:30,16,39.84,39.84,39.74,39.74,69
20111201|2011-09-15 19:00,16,39.73,39.765,39.655,39.71,106
20111201|2011-09-15 19:30,16,39.69,39.765,39.62,39.76,145
20111201|2011-09-15 20:00,16,39.75,39.855,39.67,39.72,230
20111201|2011-09-15 20:30,16,39.71,39.73,39.64,39.67,101
20111201|2011-09-15 21:00,16,39.65,39.74,39.64,39.685,72
20111201|2011-09-15 21:30,16,39.67,39.67,39.5,39.52,268
20111201|2011-09-15 22:00,16,39.5,39.63,39.455,39.625,217
20111201|2011-09-15 22:30,16,39.63,39.83,39.625,39.735,220
20111201|2011-09-15 23:00,16,39.74,39.765,39.62,39.625,133
20111201|2011-09-15 23:30,16,39.625,39.66,39.48,39.525,400
20111201|2011-09-16 00:00,16,39.515,39.56,39.495,39.53,145
20111201|2011-09-16 00:30,16,39.535,39.665,39.52,39.635,237
20111201|2011-09-16 01:00,16,39.645,39.705,39.595,39.655,293
20111201|2011-09-16 01:30,16,39.66,39.675,39.5,39.535,335
20111201|2011-09-16 02:00,16,39.535,39.72,39.525,39.645,577
20111201|2011-09-16 02:30,16,39.635,39.735,39.585,39.72,757
20111201|2011-09-16 03:00,16,39.725,39.85,39.725,39.77,356
20111201|2011-09-16 03:30,16,39.765,39.855,39.735,39.855,171
20111201|2011-09-16 04:00,16,39.86,40.005,39.82,39.89,643
20111201|2011-09-16 04:30,16,39.88,39.925,39.8,39.86,194
20111201|2011-09-16 05:00,16,39.885,39.96,39.88,39.935,218
20111201|2011-09-16 05:30,16,39.945,40.25,39.945,40.095,1108
20111201|2011-09-16 06:00,16,40.125,40.145,40.05,40.095,828
20111201|2011-09-16 06:30,16,40.095,40.24,40.075,40.165,414
20111201|2011-09-16 07:00,16,40.16,40.26,40.05,40.185,1001
20111201|2011-09-16 07:30,16,40.195,40.34,40.085,40.12,1544
20111201|2011-09-16 08:00,16,40.115,40.18,40.075,40.1,1237
20111201|2011-09-16 08:30,16,40.11,40.245,40.08,40.18,1246
20111201|2011-09-16 09:00,16,40.21,40.62,40.185,40.535,3607
20111201|2011-09-16 09:30,16,40.555,40.57,40.35,40.355,1508
20111201|2011-09-16 10:00,16,40.355,40.565,40.33,40.565,1920
20111201|2011-09-16 10:30,16,40.555,40.595,40.43,40.5,1381
20111201|2011-09-16 11:00,16,40.54,40.97,40.525,40.875,2811
20111201|2011-09-16 11:30,16,40.88,40.985,40.77,40.84,1564
20111201|2011-09-16 12:00,16,40.84,40.905,40.725,40.725,1488
20111201|2011-09-16 12:30,16,40.735,40.765,40.63,40.675,785
20111201|2011-09-16 13:00,16,40.695,40.835,40.66,40.705,402
20111201|2011-09-16 13:30,16,40.71,40.73,40.41,40.43,543
20111201|2011-09-16 14:00,16,40.45,40.56,40.45,40.525,231
20111201|2011-09-16 14:30,16,40.52,40.525,40.32,40.495,527
20111201|2011-09-16 15:00,16,40.495,40.77,40.49,40.73,343
20111201|2011-09-16 15:30,16,40.735,40.75,40.7,40.745,62
20111201|2011-09-16 16:00,16,40.735,40.75,40.7,40.705,20
20111201|2011-09-18 17:00,19,40.675,40.9,40.675,40.865,237
20111201|2011-09-18 17:30,19,40.86,40.9,40.8,40.805,62
20111201|2011-09-18 18:00,19,40.795,40.825,40.7,40.75,147
20111201|2011-09-18 18:30,19,40.76,40.76,40.66,40.72,70
20111201|2011-09-18 19:00,19,40.735,40.825,40.7,40.75,112
20111201|2011-09-18 19:30,19,40.755,40.775,40.665,40.69,105
20111201|2011-09-18 20:00,19,40.66,40.68,40.55,40.58,232
20111201|2011-09-18 20:30,19,40.585,40.62,40.55,40.61,117
20111201|2011-09-18 21:00,19,40.61,40.7,40.61,40.675,109
20111201|2011-09-18 21:30,19,40.67,40.785,40.67,40.785,59
20111201|2011-09-18 22:00,19,40.79,40.82,40.755,40.77,140
20111201|2011-09-18 22:30,19,40.775,40.785,40.67,40.69,72
20111201|2011-09-18 23:00,19,40.685,40.74,40.67,40.68,43
20111201|2011-09-18 23:30,19,40.645,40.72,40.53,40.645,280
20111201|2011-09-19 00:00,19,40.65,40.65,40.55,40.57,83
20111201|2011-09-19 00:30,19,40.575,40.65,40.575,40.59,83
20111201|2011-09-19 01:00,19,40.595,40.72,40.585,40.695,152
20111201|2011-09-19 01:30,19,40.695,40.72,40.63,40.705,163
20111201|2011-09-19 02:00,19,40.71,40.8,40.7,40.765,329
20111201|2011-09-19 02:30,19,40.765,40.81,40.6,40.645,318
20111201|2011-09-19 03:00,19,40.625,40.685,40.335,40.34,747
20111201|2011-09-19 03:30,19,40.345,40.44,40.2,40.27,820
20111201|2011-09-19 04:00,19,40.255,40.39,40.22,40.335,677
20111201|2011-09-19 04:30,19,40.325,40.49,40.265,40.42,415
20111201|2011-09-19 05:00,19,40.4,40.455,40.35,40.39,377
20111201|2011-09-19 05:30,19,40.39,40.57,40.36,40.56,420
20111201|2011-09-19 06:00,19,40.56,40.56,40.39,40.5,448
20111201|2011-09-19 06:30,19,40.51,40.56,40.34,40.36,461
20111201|2011-09-19 07:00,19,40.375,40.39,40.15,40.27,1257
20111201|2011-09-19 07:30,19,40.26,40.41,40.215,40.365,1094
20111201|2011-09-19 08:00,19,40.355,40.36,40.245,40.29,642
20111201|2011-09-19 08:30,19,40.3,40.3,39.555,39.63,4395
20111201|2011-09-19 09:00,19,39.625,39.695,39.23,39.53,5598
20111201|2011-09-19 09:30,19,39.54,39.84,39.48,39.83,2007
20111201|2011-09-19 10:00,19,39.83,39.84,39.5,39.53,2454
20111201|2011-09-19 10:30,19,39.515,39.65,39.405,39.56,2169
20111201|2011-09-19 11:00,19,39.555,39.62,39.375,39.51,1313
20111201|2011-09-19 11:30,19,39.51,39.57,39.365,39.39,1432
20111201|2011-09-19 12:00,19,39.385,39.405,39.03,39.25,4572
20111201|2011-09-19 12:30,19,39.25,39.25,39.035,39.185,1057
20111201|2011-09-19 13:00,19,39.18,39.365,39.09,39.335,929
20111201|2011-09-19 13:30,19,39.33,39.37,39.23,39.255,408
20111201|2011-09-19 14:00,19,39.26,39.43,39.22,39.43,438
20111201|2011-09-19 14:30,19,39.41,39.83,39.41,39.785,1304
20111201|2011-09-19 15:00,19,39.785,39.865,39.74,39.75,293
20111201|2011-09-19 15:30,19,39.745,39.745,39.68,39.74,98
20111201|2011-09-19 16:00,19,39.725,39.735,39.71,39.71,22
20111201|2011-09-19 17:00,20,39.73,39.73,39.64,39.675,176
20111201|2011-09-19 17:30,20,39.66,39.78,39.655,39.685,186
20111201|2011-09-19 18:00,20,39.685,39.705,39.64,39.685,51
20111201|2011-09-19 18:30,20,39.65,39.67,39.58,39.67,74
20111201|2011-09-19 19:00,20,39.67,39.73,39.535,39.545,160
20111201|2011-09-19 19:30,20,39.54,39.65,39.515,39.62,64
20111201|2011-09-19 20:00,20,39.65,39.655,39.55,39.615,93
20111201|2011-09-19 20:30,20,39.61,39.67,39.585,39.62,65
20111201|2011-09-19 21:00,20,39.62,39.675,39.555,39.555,46
20111201|2011-09-19 21:30,20,39.57,39.595,39.525,39.595,51
20111201|2011-09-19 22:00,20,39.595,39.605,39.52,39.56,83
20111201|2011-09-19 22:30,20,39.555,39.575,39.52,39.545,36
20111201|2011-09-19 23:00,20,39.555,39.58,39.53,39.55,88
20111201|2011-09-19 23:30,20,39.555,39.575,39.43,39.45,316
20111201|2011-09-20 00:00,20,39.435,39.44,39.305,39.32,388
20111201|2011-09-20 00:30,20,39.305,39.355,39.265,39.265,416
20111201|2011-09-20 01:00,20,39.275,39.44,39.23,39.415,217
20111201|2011-09-20 01:30,20,39.42,39.505,39.4,39.48,261
20111201|2011-09-20 02:00,20,39.485,39.7,39.48,39.64,739
20111201|2011-09-20 02:30,20,39.64,39.93,39.63,39.865,1102
20111201|2011-09-20 03:00,20,39.84,39.92,39.615,39.655,661
20111201|2011-09-20 03:30,20,39.665,39.68,39.565,39.59,913
20111201|2011-09-20 04:00,20,39.605,39.7,39.505,39.58,439
20111201|2011-09-20 04:30,20,39.58,39.69,39.565,39.625,346
20111201|2011-09-20 05:00,20,39.625,39.755,39.615,39.65,400
20111201|2011-09-20 05:30,20,39.66,39.68,39.31,39.34,1088
20111201|2011-09-20 06:00,20,39.35,39.475,39.24,39.46,1425
20111201|2011-09-20 06:30,20,39.445,39.62,39.445,39.555,791
20111201|2011-09-20 07:00,20,39.55,39.58,39.33,39.46,944
20111201|2011-09-20 07:30,20,39.45,39.725,39.415,39.63,1520
20111201|2011-09-20 08:00,20,39.635,39.68,39.32,39.365,1738
20111201|2011-09-20 08:30,20,39.365,39.695,39.255,39.645,2071
20111201|2011-09-20 09:00,20,39.665,40.28,39.665,40.145,4887
20111201|2011-09-20 09:30,20,40.15,40.265,40.07,40.18,2093
20111201|2011-09-20 10:00,20,40.155,40.375,40.04,40.21,2724
20111201|2011-09-20 10:30,20,40.215,40.315,40.15,40.27,1663
20111201|2011-09-20 11:00,20,40.265,40.27,40.01,40.13,1750
20111201|2011-09-20 11:30,20,40.135,40.165,39.77,39.925,2001
20111201|2011-09-20 12:00,20,39.91,40.15,39.9,40.12,1340
20111201|2011-09-20 12:30,20,40.12,40.13,39.94,40.06,598
20111201|2011-09-20 13:00,20,40.06,40.065,39.84,39.89,372
20111201|2011-09-20 13:30,20,39.91,39.91,39.83,39.89,231
20111201|2011-09-20 14:00,20,39.885,39.92,39.67,39.755,424
20111201|2011-09-20 14:30,20,39.745,39.995,39.735,39.915,639
20111201|2011-09-20 15:00,20,39.915,39.92,39.85,39.865,341
20111201|2011-09-20 15:30,20,39.86,39.86,39.81,39.855,63
20111201|2011-09-20 16:00,20,39.845,39.88,39.805,39.805,20
20111201|2011-09-20 17:00,21,39.825,39.86,39.77,39.805,74
20111201|2011-09-20 17:30,21,39.8,39.93,39.8,39.88,62
20111201|2011-09-20 18:00,21,39.895,39.895,39.86,39.88,9
20111201|2011-09-20 18:30,21,39.875,39.875,39.83,39.855,12
20111201|2011-09-20 19:00,21,39.875,39.895,39.78,39.815,114
20111201|2011-09-20 19:30,21,39.83,39.9,39.83,39.87,32
20111201|2011-09-20 20:00,21,39.885,39.89,39.82,39.845,74
20111201|2011-09-20 20:30,21,39.825,39.885,39.785,39.86,151
20111201|2011-09-20 21:00,21,39.86,39.93,39.83,39.93,153
20111201|2011-09-20 21:30,21,39.88,39.95,39.845,39.93,64
20111201|2011-09-20 22:00,21,39.935,40.06,39.935,40.06,162
20111201|2011-09-20 22:30,21,40.025,40.09,40.02,40.09,125
20111201|2011-09-20 23:00,21,40.09,40.27,40.065,40.18,462
20111201|2011-09-20 23:30,21,40.19,40.24,40.12,40.24,178
20111201|2011-09-21 00:00,21,40.225,40.235,40.15,40.17,90
20111201|2011-09-21 00:30,21,40.165,40.165,40.06,40.15,191
20111201|2011-09-21 01:00,21,40.15,40.18,40.115,40.145,174
20111201|2011-09-21 01:30,21,40.13,40.26,40.115,40.21,302
20111201|2011-09-21 02:00,21,40.21,40.29,40.145,40.15,472
20111201|2011-09-21 02:30,21,40.14,40.26,40.095,40.22,356
20111201|2011-09-21 03:00,21,40.215,40.25,40.185,40.245,492
20111201|2011-09-21 03:30,21,40.245,40.25,40.095,40.135,542
20111201|2011-09-21 04:00,21,40.13,40.49,40.085,40.455,1218
20111201|2011-09-21 04:30,21,40.445,40.46,40.35,40.46,441
20111201|2011-09-21 05:00,21,40.435,40.48,40.32,40.415,384
20111201|2011-09-21 05:30,21,40.415,40.57,40.4,40.54,768
20111201|2011-09-21 06:00,21,40.535,40.535,40.085,40.195,1786
20111201|2011-09-21 06:30,21,40.185,40.215,40.04,40.075,680
20111201|2011-09-21 07:00,21,40.055,40.095,39.91,40.055,1252
20111201|2011-09-21 07:30,21,40.055,40.4,40.05,40.37,2352
20111201|2011-09-21 08:00,21,40.37,40.45,40.17,40.22,2218
20111201|2011-09-21 08:30,21,40.215,40.37,40.095,40.175,2109
20111201|2011-09-21 09:00,21,40.185,40.245,39.91,39.95,1774
20111201|2011-09-21 09:30,21,39.965,40.305,39.96,40.3,1519
20111201|2011-09-21 10:00,21,40.295,40.52,40.27,40.34,2303
20111201|2011-09-21 10:30,21,40.335,40.48,40.32,40.445,862
20111201|2011-09-21 11:00,21,40.445,40.515,40.34,40.395,955
20111201|2011-09-21 11:30,21,40.405,40.705,40.37,40.61,1698
20111201|2011-09-21 12:00,21,40.61,40.68,40.44,40.505,1240
20111201|2011-09-21 12:30,21,40.505,40.58,40.41,40.46,571
20111201|2011-09-21 13:00,21,40.465,40.775,40.125,40.58,1310
20111201|2011-09-21 13:30,21,40.555,40.59,39.93,40.23,2062
20111201|2011-09-21 14:00,21,40.225,40.375,39.96,39.99,935
20111201|2011-09-21 14:30,21,39.98,40.01,39.44,39.655,2844
20111201|2011-09-21 15:00,21,39.63,39.73,39.575,39.715,617
20111201|2011-09-21 15:30,21,39.705,39.78,39.67,39.75,252
20111201|2011-09-21 16:00,21,39.745,39.745,39.67,39.67,35
20111201|2011-09-21 17:00,22,39.67,39.825,39.67,39.825,161
20111201|2011-09-21 17:30,22,39.825,39.83,39.79,39.83,76
20111201|2011-09-21 18:00,22,39.81,39.85,39.78,39.78,82
20111201|2011-09-21 18:30,22,39.76,39.78,39.72,39.77,38
20111201|2011-09-21 19:00,22,39.75,39.79,39.655,39.77,224
20111201|2011-09-21 19:30,22,39.765,39.8,39.7,39.7,134
20111201|2011-09-21 20:00,22,39.69,39.705,39.57,39.575,569
20111201|2011-09-21 20:30,22,39.585,39.6,39.32,39.48,788
20111201|2011-09-21 21:00,22,39.49,39.53,39.435,39.46,184
20111201|2011-09-21 21:30,22,39.46,39.575,39.43,39.48,248
20111201|2011-09-21 22:00,22,39.47,39.475,39.43,39.47,381
20111201|2011-09-21 22:30,22,39.465,39.6,39.46,39.585,141
20111201|2011-09-21 23:00,22,39.58,39.62,39.56,39.6,225
20111201|2011-09-21 23:30,22,39.6,39.8,39.595,39.675,514
20111201|2011-09-22 00:00,22,39.67,39.67,39.58,39.605,187
20111201|2011-09-22 00:30,22,39.615,39.675,39.52,39.64,414
20111201|2011-09-22 01:00,22,39.62,39.625,39.35,39.395,941
20111201|2011-09-22 01:30,22,39.39,39.51,39.27,39.455,1002
20111201|2011-09-22 02:00,22,39.455,39.51,39.26,39.4,813
20111201|2011-09-22 02:30,22,39.425,39.48,39.285,39.385,657
20111201|2011-09-22 03:00,22,39.38,39.445,38.55,38.795,2342
20111201|2011-09-22 03:30,22,38.785,38.99,38.66,38.885,2782
20111201|2011-09-22 04:00,22,38.88,38.895,38.615,38.745,1263
20111201|2011-09-22 04:30,22,38.735,38.915,38.7,38.8,1208
20111201|2011-09-22 05:00,22,38.8,38.83,38.44,38.52,1652
20111201|2011-09-22 05:30,22,38.52,38.525,38,38.03,2449
20111201|2011-09-22 06:00,22,38.05,38.09,37.705,38.045,2752
20111201|2011-09-22 06:30,22,38.075,38.21,37.82,38.07,1687
20111201|2011-09-22 07:00,22,38.085,38.105,37.135,37.3,4922
20111201|2011-09-22 07:30,22,37.295,37.42,36.86,37.215,5388
20111201|2011-09-22 08:00,22,37.21,37.335,36.885,37.25,4163
20111201|2011-09-22 08:30,22,37.265,37.345,36.5,36.515,4544
20111201|2011-09-22 09:00,22,36.51,37,36.405,36.85,3685
20111201|2011-09-22 09:30,22,36.86,37.23,36.7,36.96,2534
20111201|2011-09-22 10:00,22,36.94,37.015,36.69,36.715,2163
20111201|2011-09-22 10:30,22,36.705,36.89,36.6,36.835,2558
20111201|2011-09-22 11:00,22,36.845,37.035,36.625,36.905,2321
20111201|2011-09-22 11:30,22,36.905,37.355,36.895,37.23,2521
20111201|2011-09-22 12:00,22,37.22,37.255,36.5,36.55,3814
20111201|2011-09-22 12:30,22,36.55,36.595,36.26,36.295,2467
20111201|2011-09-22 13:00,22,36.285,36.68,36.135,36.615,1742
20111201|2011-09-22 13:30,22,36.56,36.575,36.16,36.165,1176
20111201|2011-09-22 14:00,22,36.17,36.18,35.55,35.77,3224
20111201|2011-09-22 14:30,22,35.76,35.97,35.645,35.965,1228
20111201|2011-09-22 15:00,22,35.965,36.035,35.88,35.985,431
20111201|2011-09-22 15:30,22,35.99,36.035,35.925,35.94,108
20111201|2011-09-22 16:00,22,35.93,35.935,35.855,35.9,55
20111201|2011-09-22 17:00,23,35.885,36.085,35.87,36.005,232
20111201|2011-09-22 17:30,23,36.01,36.3,36,36.19,188
20111201|2011-09-22 18:00,23,36.175,36.245,36.12,36.155,58
20111201|2011-09-22 18:30,23,36.135,36.37,36.125,36.31,117
20111201|2011-09-22 19:00,23,36.3,36.46,36.28,36.39,371
20111201|2011-09-22 19:30,23,36.415,36.46,36.325,36.405,203
20111201|2011-09-22 20:00,23,36.44,36.68,36.385,36.385,427
20111201|2011-09-22 20:30,23,36.39,36.495,36.1,36.26,486
20111201|2011-09-22 21:00,23,36.25,36.3,36.1,36.28,258
20111201|2011-09-22 21:30,23,36.285,36.3,36.21,36.255,139
20111201|2011-09-22 22:00,23,36.245,36.265,36.185,36.225,167
20111201|2011-09-22 22:30,23,36.22,36.315,36.18,36.29,140
20111201|2011-09-22 23:00,23,36.29,36.34,36.285,36.335,198
20111201|2011-09-22 23:30,23,36.335,36.385,35.95,35.965,856
20111201|2011-09-23 00:00,23,35.965,35.98,35.75,35.825,627
20111201|2011-09-23 00:30,23,35.84,35.855,34.315,34.5,2319
20111201|2011-09-23 01:00,23,34.505,35.035,34.445,35.005,1514
20111201|2011-09-23 01:30,23,35.025,35.48,34.98,35.33,1128
20111201|2011-09-23 02:00,23,35.33,35.51,35.185,35.31,1167
20111201|2011-09-23 02:30,23,35.28,35.295,34.805,34.88,1313
20111201|2011-09-23 03:00,23,34.935,35.25,34.535,35.23,1483
20111201|2011-09-23 03:30,23,35.22,35.25,34.65,34.835,1024
20111201|2011-09-23 04:00,23,34.85,34.89,34.325,34.345,1618
20111201|2011-09-23 04:30,23,34.335,34.43,33.905,34.055,2621
20111201|2011-09-23 05:00,23,34.06,34.245,33.6,33.605,2094
20111201|2011-09-23 05:30,23,33.615,33.655,33.14,33.35,3359
20111201|2011-09-23 06:00,23,33.365,33.49,32.55,32.845,5456
20111201|2011-09-23 06:30,23,32.84,32.85,32.37,32.565,2824
20111201|2011-09-23 07:00,23,32.555,32.955,32.305,32.88,4497
20111201|2011-09-23 07:30,23,32.88,33.12,32.35,32.92,5032
20111201|2011-09-23 08:00,23,32.9,33.12,32.565,32.71,4343
20111201|2011-09-23 08:30,23,32.715,33.46,32.445,33.28,5570
20111201|2011-09-23 09:00,23,33.285,33.445,32.785,33.095,3437
20111201|2011-09-23 09:30,23,33.095,33.095,32.44,32.83,4181
20111201|2011-09-23 10:00,23,32.85,33.05,32.66,32.825,2920
20111201|2011-09-23 10:30,23,32.85,32.87,32.05,32.36,5265
20111201|2011-09-23 11:00,23,32.375,32.62,32.245,32.33,2986
20111201|2011-09-23 11:30,23,32.35,32.465,31.655,31.74,4148
20111201|2011-09-23 12:00,23,31.74,31.79,29.845,30.62,12477
20111201|2011-09-23 12:30,23,30.62,30.85,30.295,30.81,4013
20111201|2011-09-23 13:00,23,30.835,31.06,30.54,30.64,2525
20111201|2011-09-23 13:30,23,30.625,30.975,30.58,30.64,1743
20111201|2011-09-23 14:00,23,30.615,30.78,30.43,30.74,1556
20111201|2011-09-23 14:30,23,30.73,31.01,30.685,30.825,1190
20111201|2011-09-23 15:00,23,30.825,31.18,30.79,31.165,431
20111201|2011-09-23 15:30,23,31.155,31.255,31.035,31.18,266
20111201|2011-09-23 16:00,23,31.185,31.225,30.83,31.02,120
20111201|2011-09-25 17:00,26,30.85,30.85,29.04,29.625,3032
20111201|2011-09-25 17:30,26,29.66,30.575,29.62,30.445,1207
20111201|2011-09-25 18:00,26,30.415,30.71,30.25,30.705,341
20111201|2011-09-25 18:30,26,30.705,30.925,30.48,30.635,457
20111201|2011-09-25 19:00,26,30.645,30.95,30.555,30.8,446
20111201|2011-09-25 19:30,26,30.8,30.97,30.64,30.785,324
20111201|2011-09-25 20:00,26,30.78,30.95,30.305,30.52,640
20111201|2011-09-25 20:30,26,30.495,30.545,30.255,30.365,469
20111201|2011-09-25 21:00,26,30.39,30.415,29.875,29.895,646
20111201|2011-09-25 21:30,26,29.89,29.945,29.5,29.645,879
20111201|2011-09-25 22:00,26,29.65,29.75,29.5,29.575,358
20111201|2011-09-25 22:30,26,29.575,29.575,29.055,29.135,1122
20111201|2011-09-25 23:00,26,29.13,29.195,28.1,28.105,1913
20111201|2011-09-25 23:30,26,28.12,28.52,28.06,28.46,1269
20111201|2011-09-26 00:00,26,28.46,28.485,27.68,27.69,1756
20111201|2011-09-26 00:30,26,27.675,27.69,26.16,26.16,4038
20111201|2011-09-26 01:00,26,26.16,27.78,26.15,27.37,3948
20111201|2011-09-26 01:30,26,27.36,27.55,26.505,27.495,2145
20111201|2011-09-26 02:00,26,27.455,28.91,27.455,28.87,3770
20111201|2011-09-26 02:30,26,28.895,29.38,28.73,29.25,3767
20111201|2011-09-26 03:00,26,29.22,30.09,29.19,29.315,2694
20111201|2011-09-26 03:30,26,29.315,29.885,29.13,29.65,1992
20111201|2011-09-26 04:00,26,29.665,29.775,28.46,28.82,2639
20111201|2011-09-26 04:30,26,28.83,29.085,28.27,28.4,1418
20111201|2011-09-26 05:00,26,28.385,28.88,28.23,28.85,1687
20111201|2011-09-26 05:30,26,28.84,29.29,28.535,28.84,2054
20111201|2011-09-26 06:00,26,28.84,29.095,28.05,28.885,5238
20111201|2011-09-26 06:30,26,28.885,29.26,28.605,28.68,1323
20111201|2011-09-26 07:00,26,28.68,28.84,27.965,28.45,2631
20111201|2011-09-26 07:30,26,28.455,28.95,28.455,28.845,2442
20111201|2011-09-26 08:00,26,28.84,28.96,28.025,28.275,3709
20111201|2011-09-26 08:30,26,28.31,29.17,28.22,28.715,4381
20111201|2011-09-26 09:00,26,28.72,28.815,28.175,28.53,3979
20111201|2011-09-26 09:30,26,28.53,29.15,28.38,28.955,2896
20111201|2011-09-26 10:00,26,28.975,30.065,28.85,30.005,4337
20111201|2011-09-26 10:30,26,30.01,30.525,29.755,29.85,5110
20111201|2011-09-26 11:00,26,29.855,30.445,29.59,30.365,2522
20111201|2011-09-26 11:30,26,30.365,30.63,30.025,30.16,2214
20111201|2011-09-26 12:00,26,30.16,30.355,29.79,29.855,3409
20111201|2011-09-26 12:30,26,29.86,30.2,29.76,30.125,918
20111201|2011-09-26 13:00,26,30.13,30.355,30.055,30.17,908
20111201|2011-09-26 13:30,26,30.165,30.325,29.92,30.045,807
20111201|2011-09-26 14:00,26,30.045,30.41,30.015,30.385,664
20111201|2011-09-26 14:30,26,30.38,30.82,30.255,30.565,1382
20111201|2011-09-26 15:00,26,30.56,30.835,30.505,30.805,319
20111201|2011-09-26 15:30,26,30.805,30.855,30.725,30.795,122
20111201|2011-09-26 16:00,26,30.795,30.8,30.75,30.785,34
20111201|2011-09-26 17:00,27,30.7,30.7,30.59,30.685,149
20111201|2011-09-26 17:30,27,30.705,30.795,30.69,30.74,83
20111201|2011-09-26 18:00,27,30.75,30.81,30.74,30.77,59
20111201|2011-09-26 18:30,27,30.79,30.81,30.275,30.355,298
20111201|2011-09-26 19:00,27,30.38,30.56,30.275,30.52,186
20111201|2011-09-26 19:30,27,30.5,30.825,30.5,30.785,131
20111201|2011-09-26 20:00,27,30.84,31.14,30.57,31.14,597
20111201|2011-09-26 20:30,27,31.15,31.475,30.885,30.91,611
20111201|2011-09-26 21:00,27,30.925,31.345,30.92,31.22,222
20111201|2011-09-26 21:30,27,31.215,31.57,31.165,31.525,575
20111201|2011-09-26 22:00,27,31.545,31.58,31.31,31.36,284
20111201|2011-09-26 22:30,27,31.375,31.405,31.25,31.295,158
20111201|2011-09-26 23:00,27,31.29,31.365,30.84,30.935,537
20111201|2011-09-26 23:30,27,30.965,31.185,30.87,30.975,451
20111201|2011-09-27 00:00,27,30.98,31.3,30.945,31.3,316
20111201|2011-09-27 00:30,27,31.305,31.8,31.305,31.765,799
20111201|2011-09-27 01:00,27,31.77,31.88,31.45,31.58,932
20111201|2011-09-27 01:30,27,31.535,31.56,31.285,31.495,528
20111201|2011-09-27 02:00,27,31.5,31.95,31.4,31.73,1069
20111201|2011-09-27 02:30,27,31.71,31.85,31.56,31.815,805
20111201|2011-09-27 03:00,27,31.82,32.065,31.795,31.89,961
20111201|2011-09-27 03:30,27,31.88,32.235,31.865,32.21,1243
20111201|2011-09-27 04:00,27,32.23,32.91,32.17,32.755,2586
20111201|2011-09-27 04:30,27,32.78,32.98,32.625,32.76,1482
20111201|2011-09-27 05:00,27,32.76,33,32.655,32.805,1016
20111201|2011-09-27 05:30,27,32.805,33.08,32.565,32.95,2081
20111201|2011-09-27 06:00,27,32.98,33.585,32.93,33.32,5496
20111201|2011-09-27 06:30,27,33.315,33.395,32.94,33.24,1804
20111201|2011-09-27 07:00,27,33.235,33.24,32.57,32.595,2526
20111201|2011-09-27 07:30,27,32.6,32.735,32.4,32.7,2572
20111201|2011-09-27 08:00,27,32.73,32.93,32.505,32.91,2107
20111201|2011-09-27 08:30,27,32.92,32.95,32.465,32.825,3224
20111201|2011-09-27 09:00,27,32.82,32.92,32.42,32.715,2678
20111201|2011-09-27 09:30,27,32.73,32.9,32.54,32.895,1983
20111201|2011-09-27 10:00,27,32.875,32.905,32.02,32.105,3477
20111201|2011-09-27 10:30,27,32.11,32.175,31.58,31.93,3404
20111201|2011-09-27 11:00,27,31.935,32.375,31.855,31.94,2869
20111201|2011-09-27 11:30,27,31.94,31.95,31.72,31.865,1867
20111201|2011-09-27 12:00,27,31.88,31.965,31.43,31.54,2504
20111201|2011-09-27 12:30,27,31.535,31.8,31.47,31.65,1308
20111201|2011-09-27 13:00,27,31.65,32.3,31.55,32.26,1750
20111201|2011-09-27 13:30,27,32.255,32.375,32.105,32.195,920
20111201|2011-09-27 14:00,27,32.195,32.195,31.925,31.95,607
20111201|2011-09-27 14:30,27,31.96,32.085,31.66,32.045,1009
20111201|2011-09-27 15:00,27,32.035,32.085,31.88,31.905,313
20111201|2011-09-27 15:30,27,31.91,31.995,31.88,31.965,75
20111201|2011-09-27 16:00,27,31.945,31.965,31.91,31.91,23
20111201|2011-09-27 17:00,28,31.94,32.125,31.82,31.895,241
20111201|2011-09-27 17:30,28,31.895,31.94,31.855,31.86,106
20111201|2011-09-27 18:00,28,31.855,31.995,31.835,31.91,43
20111201|2011-09-27 18:30,28,31.92,32.025,31.765,31.765,114
20111201|2011-09-27 19:00,28,31.77,31.81,31.615,31.715,294
20111201|2011-09-27 19:30,28,31.725,31.975,31.7,31.82,274
20111201|2011-09-27 20:00,28,31.81,31.81,31.125,31.37,646
20111201|2011-09-27 20:30,28,31.35,31.375,31.01,31.23,305
20111201|2011-09-27 21:00,28,31.2,31.34,31.035,31.255,361
20111201|2011-09-27 21:30,28,31.25,31.27,31.12,31.17,172
20111201|2011-09-27 22:00,28,31.15,31.31,30.97,31.045,434
20111201|2011-09-27 22:30,28,31.05,31.375,31.05,31.255,299
20111201|2011-09-27 23:00,28,31.245,31.47,31.18,31.435,172
20111201|2011-09-27 23:30,28,31.415,31.415,31.035,31.13,607
20111201|2011-09-28 00:00,28,31.14,31.14,30.715,30.805,878
20111201|2011-09-28 00:30,28,30.815,30.945,30.76,30.81,343
20111201|2011-09-28 01:00,28,30.815,31.235,30.77,31.07,811
20111201|2011-09-28 01:30,28,31.07,31.97,31.035,31.69,989
20111201|2011-09-28 02:00,28,31.72,32.88,31.695,32.13,2494
20111201|2011-09-28 02:30,28,32.11,32.505,32.105,32.23,621
20111201|2011-09-28 03:00,28,32.26,32.265,31.935,31.985,541
20111201|2011-09-28 03:30,28,31.975,32.165,31.555,31.92,962
20111201|2011-09-28 04:00,28,31.905,32.005,31.4,31.425,927
20111201|2011-09-28 04:30,28,31.455,31.645,31.215,31.61,623
20111201|2011-09-28 05:00,28,31.6,31.895,31.41,31.81,458
20111201|2011-09-28 05:30,28,31.8,31.805,31.1,31.165,1408
20111201|2011-09-28 06:00,28,31.19,31.25,30.83,31.155,1913
20111201|2011-09-28 06:30,28,31.155,31.42,30.95,31.145,652
20111201|2011-09-28 07:00,28,31.155,31.475,30.965,31.305,980
20111201|2011-09-28 07:30,28,31.315,31.47,31.095,31.235,1289
20111201|2011-09-28 08:00,28,31.23,31.7,31.21,31.615,3764
20111201|2011-09-28 08:30,28,31.605,31.855,31.225,31.36,2188
20111201|2011-09-28 09:00,28,31.345,31.35,30.72,31.015,3433
20111201|2011-09-28 09:30,28,31.02,31.39,30.76,31.225,2015
20111201|2011-09-28 10:00,28,31.215,31.265,30.77,30.92,1911
20111201|2011-09-28 10:30,28,30.925,31.22,30.795,30.93,1469
20111201|2011-09-28 11:00,28,30.92,30.96,30.525,30.75,2551
20111201|2011-09-28 11:30,28,30.745,30.75,30.36,30.575,2480
20111201|2011-09-28 12:00,28,30.575,30.575,29.995,30.22,4151
20111201|2011-09-28 12:30,28,30.165,30.18,29.66,29.84,3104
20111201|2011-09-28 13:00,28,29.85,29.895,29.485,29.65,1691
20111201|2011-09-28 13:30,28,29.66,30.05,29.56,30,1510
20111201|2011-09-28 14:00,28,29.985,30.315,29.88,29.93,981
20111201|2011-09-28 14:30,28,29.94,29.985,29.615,29.635,997
20111201|2011-09-28 15:00,28,29.63,30.035,29.61,29.97,493
20111201|2011-09-28 15:30,28,29.96,29.96,29.835,29.86,115
20111201|2011-09-28 16:00,28,29.89,29.965,29.87,29.965,26
20111201|2011-09-28 17:00,29,29.895,30.025,29.85,29.91,148
20111201|2011-09-28 17:30,29,29.89,29.95,29.71,29.83,100
20111201|2011-09-28 18:00,29,29.815,29.835,29.62,29.65,272
20111201|2011-09-28 18:30,29,29.67,29.695,29.18,29.22,639
20111201|2011-09-28 19:00,29,29.18,29.9,29.095,29.665,622
20111201|2011-09-28 19:30,29,29.66,29.66,29.315,29.56,508
20111201|2011-09-28 20:00,29,29.56,29.82,29.49,29.8,246
20111201|2011-09-28 20:30,29,29.825,30.65,29.735,30.35,695
20111201|2011-09-28 21:00,29,30.39,30.41,30.055,30.245,648
20111201|2011-09-28 21:30,29,30.255,30.505,30.185,30.505,253
20111201|2011-09-28 22:00,29,30.55,30.705,30.42,30.455,303
20111201|2011-09-28 22:30,29,30.455,30.79,30.4,30.79,307
20111201|2011-09-28 23:00,29,30.745,30.775,30.575,30.59,201
20111201|2011-09-28 23:30,29,30.59,30.615,30.335,30.56,261
20111201|2011-09-29 00:00,29,30.53,30.595,30.26,30.41,290
20111201|2011-09-29 00:30,29,30.43,30.945,30.375,30.88,311
20111201|2011-09-29 01:00,29,30.865,30.975,30.64,30.815,613
20111201|2011-09-29 01:30,29,30.825,30.92,30.675,30.73,408
20111201|2011-09-29 02:00,29,30.73,31.22,30.73,30.905,1287
20111201|2011-09-29 02:30,29,30.91,31.535,30.91,31.405,1461
20111201|2011-09-29 03:00,29,31.4,31.51,30.985,31.11,909
20111201|2011-09-29 03:30,29,31.12,31.26,30.895,30.98,511
20111201|2011-09-29 04:00,29,30.99,31,30.615,30.7,596
20111201|2011-09-29 04:30,29,30.67,30.67,30.29,30.6,927
20111201|2011-09-29 05:00,29,30.6,30.75,30.52,30.6,499
20111201|2011-09-29 05:30,29,30.63,30.635,30.13,30.16,1043
20111201|2011-09-29 06:00,29,30.155,30.3,29.61,29.665,2162
20111201|2011-09-29 06:30,29,29.7,30.18,29.68,30.02,911
20111201|2011-09-29 07:00,29,29.995,30.4,29.99,30.285,1447
20111201|2011-09-29 07:30,29,30.28,30.635,30.15,30.52,1841
20111201|2011-09-29 08:00,29,30.54,31.09,30.42,30.765,2295
20111201|2011-09-29 08:30,29,30.765,30.855,30.39,30.515,1987
20111201|2011-09-29 09:00,29,30.525,30.59,30.1,30.125,2162
20111201|2011-09-29 09:30,29,30.135,30.395,29.85,30.115,1908
20111201|2011-09-29 10:00,29,30.12,30.61,30.06,30.52,1421
20111201|2011-09-29 10:30,29,30.52,30.945,30.455,30.9,2261
20111201|2011-09-29 11:00,29,30.91,31.02,30.5,30.5,2423
20111201|2011-09-29 11:30,29,30.5,30.55,30.31,30.42,1909
20111201|2011-09-29 12:00,29,30.42,30.785,30.35,30.41,1519
20111201|2011-09-29 12:30,29,30.43,30.53,30.27,30.49,700
20111201|2011-09-29 13:00,29,30.51,30.55,30.12,30.375,694
20111201|2011-09-29 13:30,29,30.375,30.44,30.205,30.415,347
20111201|2011-09-29 14:00,29,30.41,30.6,30.3,30.505,463
20111201|2011-09-29 14:30,29,30.505,30.75,30.4,30.75,572
20111201|2011-09-29 15:00,29,30.75,30.755,30.605,30.625,391
20111201|2011-09-29 15:30,29,30.625,30.655,30.52,30.655,139
20111201|2011-09-29 16:00,29,30.665,30.695,30.63,30.695,50
20111201|2011-09-29 17:00,30,30.605,30.65,30.5,30.565,157
20111201|2011-09-29 17:30,30,30.575,30.575,30.545,30.545,36
20111201|2011-09-29 18:00,30,30.54,30.745,30.54,30.73,133
20111201|2011-09-29 18:30,30,30.73,30.93,30.715,30.815,167
20111201|2011-09-29 19:00,30,30.81,30.98,30.74,30.85,158
20111201|2011-09-29 19:30,30,30.81,30.93,30.7,30.76,131
20111201|2011-09-29 20:00,30,30.805,31.155,30.8,31.105,334
20111201|2011-09-29 20:30,30,31.105,31.335,30.97,31.195,327
20111201|2011-09-29 21:00,30,31.225,31.25,30.815,30.89,153
20111201|2011-09-29 21:30,30,30.91,31.04,30.75,30.855,205
20111201|2011-09-29 22:00,30,30.905,30.955,30.79,30.82,136
20111201|2011-09-29 22:30,30,30.82,30.85,30.705,30.725,93
20111201|2011-09-29 23:00,30,30.725,30.88,30.68,30.815,159
20111201|2011-09-29 23:30,30,30.805,31,30.66,30.94,286
20111201|2011-09-30 00:00,30,30.95,31.035,30.855,30.895,150
20111201|2011-09-30 00:30,30,30.965,31.195,30.94,31.135,191
20111201|2011-09-30 01:00,30,31.14,31.17,30.98,31.125,255
20111201|2011-09-30 01:30,30,31.12,31.125,30.865,31.02,287
20111201|2011-09-30 02:00,30,31.02,31.05,30.725,30.94,480
20111201|2011-09-30 02:30,30,30.935,31.175,30.88,30.89,598
20111201|2011-09-30 03:00,30,30.9,31.025,30.805,31.005,401
20111201|2011-09-30 03:30,30,31.025,31.15,30.92,31.145,422
20111201|2011-09-30 04:00,30,31.145,31.155,30.965,31.08,534
20111201|2011-09-30 04:30,30,31.06,31.12,31.015,31.055,318
20111201|2011-09-30 05:00,30,31.055,31.155,31.01,31.05,290
20111201|2011-09-30 05:30,30,31.07,31.07,30.43,30.545,1017
20111201|2011-09-30 06:00,30,30.51,30.67,30.23,30.44,1220
20111201|2011-09-30 06:30,30,30.425,30.565,30.285,30.38,505
20111201|2011-09-30 07:00,30,30.375,30.56,30.23,30.51,1160
20111201|2011-09-30 07:30,30,30.465,30.545,29.9,30.03,2036
20111201|2011-09-30 08:00,30,30.03,30.39,29.975,30.365,1699
20111201|2011-09-30 08:30,30,30.37,30.52,30.12,30.36,2099
20111201|2011-09-30 09:00,30,30.325,30.635,30.225,30.435,2414
20111201|2011-09-30 09:30,30,30.415,30.435,29.69,29.82,2443
20111201|2011-09-30 10:00,30,29.81,30.335,29.775,30.225,2151
20111201|2011-09-30 10:30,30,30.25,30.52,30.185,30.27,1507
20111201|2011-09-30 11:00,30,30.255,30.48,30.105,30.44,1104
20111201|2011-09-30 11:30,30,30.43,30.525,30.2,30.275,1827
20111201|2011-09-30 12:00,30,30.27,30.32,30.02,30.02,1796
20111201|2011-09-30 12:30,30,30.025,30.21,29.99,30.13,750
20111201|2011-09-30 13:00,30,30.13,30.175,29.735,29.92,911
20111201|2011-09-30 13:30,30,29.88,30.17,29.88,30.09,550
20111201|2011-09-30 14:00,30,30.07,30.17,29.965,30.01,391
20111201|2011-09-30 14:30,30,30,30.09,29.665,29.695,732
20111201|2011-09-30 15:00,30,29.755,29.935,29.66,29.895,250
20111201|2011-09-30 15:30,30,29.88,29.96,29.88,29.92,98
20111201|2011-09-30 16:00,30,29.95,29.98,29.93,29.98,49
20111201|2011-10-02 17:00,3,29.88,30.135,29.85,30.1,248
20111201|2011-10-02 17:30,3,30.1,30.19,29.88,30.19,167
20111201|2011-10-02 18:00,3,30.18,30.625,30.16,30.62,290
20111201|2011-10-02 18:30,3,30.59,30.59,30.385,30.46,156
20111201|2011-10-02 19:00,3,30.41,30.46,30.295,30.315,140
20111201|2011-10-02 19:30,3,30.29,30.4,30.22,30.32,91
20111201|2011-10-02 20:00,3,30.335,30.715,30.305,30.64,233
20111201|2011-10-02 20:30,3,30.615,30.615,30.37,30.39,115
20111201|2011-10-02 21:00,3,30.395,30.55,30.36,30.5,96
20111201|2011-10-02 21:30,3,30.49,30.585,30.435,30.475,75
20111201|2011-10-02 22:00,3,30.485,30.485,30.075,30.195,225
20111201|2011-10-02 22:30,3,30.2,30.395,30.05,30.24,320
20111201|2011-10-02 23:00,3,30.245,30.345,30.14,30.23,132
20111201|2011-10-02 23:30,3,30.25,30.455,30.185,30.42,315
20111201|2011-10-03 00:00,3,30.42,30.51,30.365,30.475,287
20111201|2011-10-03 00:30,3,30.455,30.79,30.45,30.51,523
20111201|2011-10-03 01:00,3,30.525,30.59,30.48,30.585,182
20111201|2011-10-03 01:30,3,30.58,30.91,30.58,30.625,490
20111201|2011-10-03 02:00,3,30.63,30.745,30.42,30.715,940
20111201|2011-10-03 02:30,3,30.705,30.755,30.63,30.7,252
20111201|2011-10-03 03:00,3,30.73,30.9,30.73,30.81,434
20111201|2011-10-03 03:30,3,30.825,31.025,30.81,30.81,614
20111201|2011-10-03 04:00,3,30.835,31.185,30.825,31.02,637
20111201|2011-10-03 04:30,3,31.03,31.19,30.925,31.045,463
20111201|2011-10-03 05:00,3,31.04,31.1,30.895,30.94,241
20111201|2011-10-03 05:30,3,30.93,31.1,30.925,30.995,341
20111201|2011-10-03 06:00,3,31.015,31.185,30.95,31.155,837
20111201|2011-10-03 06:30,3,31.18,31.185,31.06,31.1,242
20111201|2011-10-03 07:00,3,31.11,31.43,31.055,31.07,1462
20111201|2011-10-03 07:30,3,31.07,31.14,30.585,30.635,1735
20111201|2011-10-03 08:00,3,30.62,30.825,30.475,30.82,3650
20111201|2011-10-03 08:30,3,30.815,30.94,30.425,30.465,1698
20111201|2011-10-03 09:00,3,30.465,30.745,30.385,30.54,1598
20111201|2011-10-03 09:30,3,30.55,30.65,30.25,30.55,1684
20111201|2011-10-03 10:00,3,30.54,30.83,30.43,30.78,1173
20111201|2011-10-03 10:30,3,30.77,30.895,30.695,30.82,1746
20111201|2011-10-03 11:00,3,30.825,30.87,30.555,30.58,1362
20111201|2011-10-03 11:30,3,30.555,30.75,30.435,30.74,1184
20111201|2011-10-03 12:00,3,30.735,30.985,30.635,30.855,1701
20111201|2011-10-03 12:30,3,30.875,30.975,30.61,30.735,723
20111201|2011-10-03 13:00,3,30.72,30.87,30.625,30.705,383
20111201|2011-10-03 13:30,3,30.73,30.795,30.29,30.52,786
20111201|2011-10-03 14:00,3,30.52,30.59,30.2,30.28,658
20111201|2011-10-03 14:30,3,30.27,30.48,30.2,30.265,461
20111201|2011-10-03 15:00,3,30.265,30.38,30.225,30.38,187
20111201|2011-10-03 15:30,3,30.385,30.455,30.355,30.41,67
20111201|2011-10-03 16:00,3,30.43,30.52,30.42,30.495,44
20111201|2011-10-03 17:00,4,30.49,30.8,30.45,30.7,213
20111201|2011-10-03 17:30,4,30.695,30.77,30.63,30.675,48
20111201|2011-10-03 18:00,4,30.685,30.965,30.685,30.965,141
20111201|2011-10-03 18:30,4,30.95,30.965,30.75,30.78,120
20111201|2011-10-03 19:00,4,30.78,30.78,30.59,30.64,150
20111201|2011-10-03 19:30,4,30.625,30.94,30.625,30.905,182
20111201|2011-10-03 20:00,4,30.915,30.92,30.81,30.87,77
20111201|2011-10-03 20:30,4,30.85,30.925,30.8,30.8,45
20111201|2011-10-03 21:00,4,30.8,30.855,30.74,30.855,49
20111201|2011-10-03 21:30,4,30.83,30.895,30.755,30.845,88
20111201|2011-10-03 22:00,4,30.84,31.16,30.79,30.975,182
20111201|2011-10-03 22:30,4,31.035,31.075,30.875,30.99,169
20111201|2011-10-03 23:00,4,31.005,31.015,30.665,30.815,141
20111201|2011-10-03 23:30,4,30.85,31.02,30.815,30.98,184
20111201|2011-10-04 00:00,4,30.98,31.105,30.94,31.08,118
20111201|2011-10-04 00:30,4,31.05,31.2,31,31.09,201
20111201|2011-10-04 01:00,4,31.12,31.285,31.075,31.17,334
20111201|2011-10-04 01:30,4,31.17,31.355,31.11,31.25,412
20111201|2011-10-04 02:00,4,31.23,31.33,30.735,30.88,897
20111201|2011-10-04 02:30,4,30.87,30.87,30.535,30.665,873
20111201|2011-10-04 03:00,4,30.655,30.94,30.565,30.86,469
20111201|2011-10-04 03:30,4,30.86,30.945,30.795,30.84,413
20111201|2011-10-04 04:00,4,30.825,30.945,30.795,30.81,358
20111201|2011-10-04 04:30,4,30.82,30.93,30.795,30.855,296
20111201|2011-10-04 05:00,4,30.865,30.925,30.76,30.81,236
20111201|2011-10-04 05:30,4,30.81,30.86,30.76,30.76,325
20111201|2011-10-04 06:00,4,30.76,30.79,30.43,30.53,1196
20111201|2011-10-04 06:30,4,30.5,30.515,30.095,30.385,1761
20111201|2011-10-04 07:00,4,30.385,30.615,30.34,30.41,1218
20111201|2011-10-04 07:30,4,30.415,30.515,30.25,30.33,1066
20111201|2011-10-04 08:00,4,30.325,30.475,30.18,30.41,1067
20111201|2011-10-04 08:30,4,30.425,30.475,29.735,29.94,3689
20111201|2011-10-04 09:00,4,29.915,30.415,29.66,30.08,2509
20111201|2011-10-04 09:30,4,30.09,30.25,29.915,30.18,1416
20111201|2011-10-04 10:00,4,30.18,30.19,29.36,29.505,3760
20111201|2011-10-04 10:30,4,29.5,29.805,29.46,29.705,1975
20111201|2011-10-04 11:00,4,29.67,29.975,29.65,29.75,1457
20111201|2011-10-04 11:30,4,29.76,30.235,29.735,29.975,1227
20111201|2011-10-04 12:00,4,29.955,30.04,29.55,29.785,1929
20111201|2011-10-04 12:30,4,29.79,29.88,29.41,29.485,1225
20111201|2011-10-04 13:00,4,29.48,29.675,29.33,29.47,758
20111201|2011-10-04 13:30,4,29.495,29.555,28.76,28.905,1809
20111201|2011-10-04 14:00,4,28.905,29.33,28.665,29.165,1824
20111201|2011-10-04 14:30,4,29.155,30.015,29.155,29.91,1382
20111201|2011-10-04 15:00,4,29.92,30.24,29.88,30.09,847
20111201|2011-10-04 15:30,4,30.115,30.12,29.99,30.11,129
20111201|2011-10-04 16:00,4,30.11,30.265,30.105,30.24,88
20111201|2011-10-04 17:00,5,30.255,30.26,30.015,30.035,141
20111201|2011-10-04 17:30,5,30.02,30.15,29.985,30.105,113
20111201|2011-10-04 18:00,5,30.14,30.14,30.015,30.05,134
20111201|2011-10-04 18:30,5,30.05,30.225,30.01,30.215,134
20111201|2011-10-04 19:00,5,30.115,30.235,30.065,30.075,70
20111201|2011-10-04 19:30,5,30.12,30.13,29.89,30.02,244
20111201|2011-10-04 20:00,5,30.015,30.055,29.845,29.98,165
20111201|2011-10-04 20:30,5,29.93,29.99,29.81,29.845,135
20111201|2011-10-04 21:00,5,29.845,29.99,29.82,29.93,176
20111201|2011-10-04 21:30,5,29.92,30.07,29.905,30.02,111
20111201|2011-10-04 22:00,5,30.045,30.075,29.96,30.01,104
20111201|2011-10-04 22:30,5,30.035,30.055,29.955,30.005,47
20111201|2011-10-04 23:00,5,30.01,30.07,29.91,30.05,61
20111201|2011-10-04 23:30,5,30.04,30.1,29.88,30,130
20111201|2011-10-05 00:00,5,30,30,29.675,29.695,282
20111201|2011-10-05 00:30,5,29.7,29.765,29.565,29.635,246
20111201|2011-10-05 01:00,5,29.63,29.79,29.585,29.725,311
20111201|2011-10-05 01:30,5,29.745,29.835,29.655,29.775,204
20111201|2011-10-05 02:00,5,29.765,29.81,29.55,29.605,386
20111201|2011-10-05 02:30,5,29.595,29.635,29.425,29.52,524
20111201|2011-10-05 03:00,5,29.515,29.605,29.35,29.45,339
20111201|2011-10-05 03:30,5,29.45,29.475,28.83,29.03,2141
20111201|2011-10-05 04:00,5,29.04,29.09,28.48,28.695,2045
20111201|2011-10-05 04:30,5,28.71,28.86,28.435,28.84,1319
20111201|2011-10-05 05:00,5,28.84,29.25,28.83,29.075,1098
20111201|2011-10-05 05:30,5,29.07,29.175,28.76,28.79,1259
20111201|2011-10-05 06:00,5,28.81,29.27,28.715,29.215,1904
20111201|2011-10-05 06:30,5,29.18,29.24,29.02,29.19,609
20111201|2011-10-05 07:00,5,29.2,29.89,28.99,29.73,1923
20111201|2011-10-05 07:30,5,29.75,29.815,29.45,29.46,2014
20111201|2011-10-05 08:00,5,29.48,29.72,29.41,29.655,1040
20111201|2011-10-05 08:30,5,29.65,29.68,29.25,29.515,1421
20111201|2011-10-05 09:00,5,29.505,29.955,29.505,29.58,1878
20111201|2011-10-05 09:30,5,29.595,29.81,29.39,29.605,1594
20111201|2011-10-05 10:00,5,29.605,29.77,29.53,29.67,966
20111201|2011-10-05 10:30,5,29.685,30.185,29.57,30.105,1671
20111201|2011-10-05 11:00,5,30.105,30.46,30.06,30.07,2597
20111201|2011-10-05 11:30,5,30.08,30.5,30.075,30.365,2031
20111201|2011-10-05 12:00,5,30.355,30.64,30.305,30.35,1845
20111201|2011-10-05 12:30,5,30.355,30.44,30.19,30.37,673
20111201|2011-10-05 13:00,5,30.37,30.45,30.245,30.335,404
20111201|2011-10-05 13:30,5,30.375,30.42,30.12,30.2,805
20111201|2011-10-05 14:00,5,30.205,30.3,30.055,30.25,526
20111201|2011-10-05 14:30,5,30.235,30.46,30.23,30.45,444
20111201|2011-10-05 15:00,5,30.435,30.575,30.42,30.575,228
20111201|2011-10-05 15:30,5,30.55,30.55,30.425,30.455,77
20111201|2011-10-05 16:00,5,30.445,30.51,30.44,30.47,38
20111201|2011-10-05 17:00,6,30.51,30.535,30.41,30.46,109
20111201|2011-10-05 17:30,6,30.46,30.525,30.385,30.42,57
20111201|2011-10-05 18:00,6,30.4,30.475,30.385,30.475,34
20111201|2011-10-05 18:30,6,30.445,30.445,30.285,30.315,113
20111201|2011-10-05 19:00,6,30.32,30.4,30.24,30.325,111
20111201|2011-10-05 19:30,6,30.33,30.43,30.33,30.38,46
20111201|2011-10-05 20:00,6,30.38,30.39,30.31,30.34,40
20111201|2011-10-05 20:30,6,30.34,30.45,30.34,30.435,74
20111201|2011-10-05 21:00,6,30.425,30.47,30.375,30.46,118
20111201|2011-10-05 21:30,6,30.46,30.69,30.42,30.465,258
20111201|2011-10-05 22:00,6,30.47,30.485,30.275,30.355,91
20111201|2011-10-05 22:30,6,30.32,30.53,30.31,30.48,56
20111201|2011-10-05 23:00,6,30.54,30.575,30.51,30.555,14
20111201|2011-10-05 23:30,6,30.52,30.545,30.43,30.455,74
20111201|2011-10-06 00:00,6,30.47,30.63,30.46,30.51,95
20111201|2011-10-06 00:30,6,30.48,30.485,30.345,30.45,93
20111201|2011-10-06 01:00,6,30.445,30.645,30.435,30.625,176
20111201|2011-10-06 01:30,6,30.63,30.88,30.58,30.59,739
20111201|2011-10-06 02:00,6,30.59,30.61,30.285,30.295,612
20111201|2011-10-06 02:30,6,30.3,30.88,30.265,30.8,907
20111201|2011-10-06 03:00,6,30.835,31.11,30.765,31.045,1436
20111201|2011-10-06 03:30,6,31.075,31.46,31.01,31.2,1986
20111201|2011-10-06 04:00,6,31.215,31.445,31.05,31.145,1125
20111201|2011-10-06 04:30,6,31.145,31.345,31.065,31.265,546
20111201|2011-10-06 05:00,6,31.24,31.415,31.13,31.33,719
20111201|2011-10-06 05:30,6,31.32,31.685,31.19,31.555,1593
20111201|2011-10-06 06:00,6,31.575,31.775,31.22,31.5,2022
20111201|2011-10-06 06:30,6,31.485,31.525,30.82,31.04,1559
20111201|2011-10-06 07:00,6,31.01,31.01,30.715,30.84,1503
20111201|2011-10-06 07:30,6,30.84,31.145,30.695,31.035,2004
20111201|2011-10-06 08:00,6,31.065,31.07,30.575,30.865,1774
20111201|2011-10-06 08:30,6,30.875,31.18,30.75,30.865,1546
20111201|2011-10-06 09:00,6,30.875,31.38,30.68,31.33,2084
20111201|2011-10-06 09:30,6,31.325,31.65,31.115,31.13,2588
20111201|2011-10-06 10:00,6,31.13,31.59,31.04,31.55,1702
20111201|2011-10-06 10:30,6,31.55,31.8,31.465,31.665,2370
20111201|2011-10-06 11:00,6,31.665,31.75,31.54,31.655,985
20111201|2011-10-06 11:30,6,31.64,31.75,31.535,31.605,828
20111201|2011-10-06 12:00,6,31.57,32.07,31.435,31.85,4570
20111201|2011-10-06 12:30,6,31.85,32.025,31.78,31.955,798
20111201|2011-10-06 13:00,6,31.96,32.21,31.825,32.01,808
20111201|2011-10-06 13:30,6,32.02,32.06,31.825,32.04,732
20111201|2011-10-06 14:00,6,32.045,32.1,31.855,31.865,299
20111201|2011-10-06 14:30,6,31.855,32.075,31.835,32.025,356
20111201|2011-10-06 15:00,6,32.03,32.03,31.915,32.01,137
20111201|2011-10-06 15:30,6,32.005,32.07,31.945,32,97
20111201|2011-10-06 16:00,6,32,32.025,31.93,31.935,53
20111201|2011-10-06 17:00,7,31.94,32,31.935,31.955,87
20111201|2011-10-06 17:30,7,31.94,31.99,31.935,31.935,55
20111201|2011-10-06 18:00,7,31.94,31.94,31.82,31.88,68
20111201|2011-10-06 18:30,7,31.88,31.95,31.845,31.95,22
20111201|2011-10-06 19:00,7,31.95,31.99,31.815,31.94,83
20111201|2011-10-06 19:30,7,31.945,31.965,31.895,31.93,40
20111201|2011-10-06 20:00,7,31.925,32.03,31.865,32,160
20111201|2011-10-06 20:30,7,32,32.05,31.98,32.025,45
20111201|2011-10-06 21:00,7,32.025,32.305,31.995,32.19,224
20111201|2011-10-06 21:30,7,32.22,32.275,32.15,32.18,153
20111201|2011-10-06 22:00,7,32.195,32.51,32.05,32.44,466
20111201|2011-10-06 22:30,7,32.415,32.51,32.37,32.385,237
20111201|2011-10-06 23:00,7,32.395,32.435,32.34,32.39,85
20111201|2011-10-06 23:30,7,32.36,32.41,32.23,32.24,277
20111201|2011-10-07 00:00,7,32.24,32.38,32.155,32.285,291
20111201|2011-10-07 00:30,7,32.295,32.35,32.08,32.125,145
20111201|2011-10-07 01:00,7,32.135,32.35,32.1,32.315,178
20111201|2011-10-07 01:30,7,32.335,32.35,32.2,32.225,169
20111201|2011-10-07 02:00,7,32.235,32.265,31.755,32.07,1297
20111201|2011-10-07 02:30,7,32.06,32.175,31.97,32.085,528
20111201|2011-10-07 03:00,7,32.11,32.12,31.93,31.975,261
20111201|2011-10-07 03:30,7,31.955,31.955,31.675,31.76,532
20111201|2011-10-07 04:00,7,31.78,31.915,31.655,31.71,489
20111201|2011-10-07 04:30,7,31.725,32.01,31.705,31.98,383
20111201|2011-10-07 05:00,7,31.97,32.07,31.95,32.06,292
20111201|2011-10-07 05:30,7,32.04,32.04,31.855,31.935,314
20111201|2011-10-07 06:00,7,31.945,32.06,31.925,31.94,447
20111201|2011-10-07 06:30,7,31.95,32.02,31.935,31.945,302
20111201|2011-10-07 07:00,7,31.94,32.08,31.755,31.87,1090
20111201|2011-10-07 07:30,7,31.865,32.85,31.815,32.08,5260
20111201|2011-10-07 08:00,7,32.08,32.365,32.03,32.315,1723
20111201|2011-10-07 08:30,7,32.3,32.335,31.965,32.06,1644
20111201|2011-10-07 09:00,7,32.055,32.475,31.96,32.4,1620
20111201|2011-10-07 09:30,7,32.395,32.59,32.335,32.355,1704
20111201|2011-10-07 10:00,7,32.37,32.375,32.02,32.18,1303
20111201|2011-10-07 10:30,7,32.19,32.235,32.03,32.195,850
20111201|2011-10-07 11:00,7,32.185,32.185,31.25,31.485,3063
20111201|2011-10-07 11:30,7,31.46,31.52,30.8,30.935,2818
20111201|2011-10-07 12:00,7,30.935,31.18,30.71,31.095,2632
20111201|2011-10-07 12:30,7,31.105,31.34,30.86,31.26,2141
20111201|2011-10-07 13:00,7,31.25,31.29,31.025,31.095,592
20111201|2011-10-07 13:30,7,31.09,31.22,31.03,31.175,331
20111201|2011-10-07 14:00,7,31.15,31.375,31.065,31.34,469
20111201|2011-10-07 14:30,7,31.295,31.425,31.03,31.08,487
20111201|2011-10-07 15:00,7,31.075,31.24,31.075,31.15,114
20111201|2011-10-07 15:30,7,31.125,31.18,31.09,31.18,86
20111201|2011-10-07 16:00,7,31.18,31.28,31.13,31.23,30
20111201|2011-10-09 17:00,10,31.34,31.53,31.215,31.48,236
20111201|2011-10-09 17:30,10,31.49,31.505,31.31,31.35,50
20111201|2011-10-09 18:00,10,31.35,31.6,31.33,31.56,127
20111201|2011-10-09 18:30,10,31.575,31.75,31.565,31.68,107
20111201|2011-10-09 19:00,10,31.73,31.73,31.62,31.69,47
20111201|2011-10-09 19:30,10,31.69,31.835,31.645,31.8,96
20111201|2011-10-09 20:00,10,31.775,31.98,31.735,31.84,327
20111201|2011-10-09 20:30,10,31.86,31.865,31.635,31.7,179
20111201|2011-10-09 21:00,10,31.7,31.71,31.58,31.58,129
20111201|2011-10-09 21:30,10,31.585,31.66,31.485,31.525,142
20111201|2011-10-09 22:00,10,31.52,31.745,31.52,31.615,159
20111201|2011-10-09 22:30,10,31.615,31.68,31.53,31.595,51
20111201|2011-10-09 23:00,10,31.66,31.68,31.585,31.6,60
20111201|2011-10-09 23:30,10,31.605,31.73,31.575,31.7,131
20111201|2011-10-10 00:00,10,31.71,31.87,31.71,31.83,204
20111201|2011-10-10 00:30,10,31.835,31.86,31.645,31.645,173
20111201|2011-10-10 01:00,10,31.67,31.835,31.65,31.68,197
20111201|2011-10-10 01:30,10,31.685,31.745,31.645,31.675,237
20111201|2011-10-10 02:00,10,31.69,31.855,31.655,31.845,320
20111201|2011-10-10 02:30,10,31.845,32.045,31.835,31.965,573
20111201|2011-10-10 03:00,10,31.965,32.075,31.87,31.89,530
20111201|2011-10-10 03:30,10,31.915,32.025,31.88,31.955,224
20111201|2011-10-10 04:00,10,31.965,32.01,31.885,31.975,192
20111201|2011-10-10 04:30,10,31.97,32.1,31.97,32.06,321
20111201|2011-10-10 05:00,10,32.07,32.31,32.03,32.27,738
20111201|2011-10-10 05:30,10,32.265,32.285,32.21,32.245,331
20111201|2011-10-10 06:00,10,32.25,32.265,32.08,32.17,519
20111201|2011-10-10 06:30,10,32.16,32.19,32,32.16,478
20111201|2011-10-10 07:00,10,32.165,32.34,32.16,32.285,888
20111201|2011-10-10 07:30,10,32.26,32.33,32.05,32.095,1035
20111201|2011-10-10 08:00,10,32.1,32.17,31.865,32.06,1060
20111201|2011-10-10 08:30,10,32.07,32.175,31.83,31.895,1401
20111201|2011-10-10 09:00,10,31.91,32.35,31.78,32.3,1653
20111201|2011-10-10 09:30,10,32.3,32.36,31.94,31.975,1622
20111201|2011-10-10 10:00,10,31.99,32.16,31.91,32.085,688
20111201|2011-10-10 10:30,10,32.095,32.235,32.04,32.235,999
20111201|2011-10-10 11:00,10,32.235,32.32,32.11,32.205,1136
20111201|2011-10-10 11:30,10,32.2,32.225,32.06,32.13,444
20111201|2011-10-10 12:00,10,32.13,32.23,31.93,32,1282
20111201|2011-10-10 12:30,10,32,32.065,31.96,32.055,554
20111201|2011-10-10 13:00,10,32.06,32.095,31.965,32.05,362
20111201|2011-10-10 13:30,10,32.07,32.095,31.88,31.965,394
20111201|2011-10-10 14:00,10,31.965,31.98,31.88,31.96,218
20111201|2011-10-10 14:30,10,31.945,32.17,31.9,32.12,300
20111201|2011-10-10 15:00,10,32.12,32.13,32.05,32.1,90
20111201|2011-10-10 15:30,10,32.07,32.2,32.035,32.085,99
20111201|2011-10-10 16:00,10,32.115,32.115,32.045,32.085,21
20111201|2011-10-10 17:00,11,32.105,32.355,32.09,32.135,191
20111201|2011-10-10 17:30,11,32.135,32.18,32.09,32.12,93
20111201|2011-10-10 18:00,11,32.15,32.185,32.085,32.16,131
20111201|2011-10-10 18:30,11,32.155,32.19,32.11,32.19,149
20111201|2011-10-10 19:00,11,32.145,32.175,32.065,32.12,117
20111201|2011-10-10 19:30,11,32.12,32.25,32.12,32.245,96
20111201|2011-10-10 20:00,11,32.25,32.475,32.175,32.46,263
20111201|2011-10-10 20:30,11,32.46,32.58,32.365,32.5,375
20111201|2011-10-10 21:00,11,32.495,32.53,32.41,32.42,141
20111201|2011-10-10 21:30,11,32.42,32.42,32.19,32.22,201
20111201|2011-10-10 22:00,11,32.25,32.355,32.185,32.325,98
20111201|2011-10-10 22:30,11,32.325,32.38,32.31,32.31,42
20111201|2011-10-10 23:00,11,32.31,32.31,32.145,32.145,110
20111201|2011-10-10 23:30,11,32.175,32.25,32.095,32.23,187
20111201|2011-10-11 00:00,11,32.27,32.3,32.195,32.3,97
20111201|2011-10-11 00:30,11,32.3,32.375,32.12,32.21,232
20111201|2011-10-11 01:00,11,32.23,32.23,31.98,31.995,368
20111201|2011-10-11 01:30,11,31.98,32.1,31.905,32.035,690
20111201|2011-10-11 02:00,11,32.035,32.155,31.95,32.045,450
20111201|2011-10-11 02:30,11,32.04,32.1,31.915,32.005,321
20111201|2011-10-11 03:00,11,31.955,31.955,31.745,31.825,807
20111201|2011-10-11 03:30,11,31.82,31.82,31.54,31.65,1400
20111201|2011-10-11 04:00,11,31.635,31.7,31.58,31.65,443
20111201|2011-10-11 04:30,11,31.615,31.795,31.61,31.76,347
20111201|2011-10-11 05:00,11,31.76,31.905,31.705,31.745,323
20111201|2011-10-11 05:30,11,31.735,31.87,31.625,31.64,529
20111201|2011-10-11 06:00,11,31.63,31.675,31.39,31.675,1497
20111201|2011-10-11 06:30,11,31.67,31.705,31.5,31.52,578
20111201|2011-10-11 07:00,11,31.53,31.58,31.435,31.535,600
20111201|2011-10-11 07:30,11,31.49,31.62,31.35,31.585,1507
20111201|2011-10-11 08:00,11,31.58,31.89,31.555,31.83,1392
20111201|2011-10-11 08:30,11,31.835,31.98,31.7,31.765,1554
20111201|2011-10-11 09:00,11,31.76,32.105,31.705,32.06,1455
20111201|2011-10-11 09:30,11,32.06,32.1,31.845,31.945,1298
20111201|2011-10-11 10:00,11,31.955,31.995,31.83,31.945,776
20111201|2011-10-11 10:30,11,31.95,32.2,31.905,32.175,1386
20111201|2011-10-11 11:00,11,32.19,32.245,32.09,32.09,972
20111201|2011-10-11 11:30,11,32.1,32.14,31.85,32.115,1136
20111201|2011-10-11 12:00,11,32.1,32.13,31.97,32.055,966
20111201|2011-10-11 12:30,11,32.05,32.13,31.935,32.11,839
20111201|2011-10-11 13:00,11,32.115,32.16,31.96,31.985,352
20111201|2011-10-11 13:30,11,32.005,32.2,31.965,32.165,317
20111201|2011-10-11 14:00,11,32.16,32.27,32.14,32.22,384
20111201|2011-10-11 14:30,11,32.22,32.27,32.18,32.235,318
20111201|2011-10-11 15:00,11,32.24,32.24,32.125,32.13,95
20111201|2011-10-11 15:30,11,32.135,32.16,32.06,32.075,71
20111201|2011-10-11 16:00,11,32.075,32.14,32.075,32.14,41
20111201|2011-10-11 17:00,12,32.155,32.22,32.105,32.215,67
20111201|2011-10-11 17:30,12,32.17,32.17,32.08,32.08,48
20111201|2011-10-11 18:00,12,32.095,32.105,32.05,32.05,61
20111201|2011-10-11 18:30,12,32.04,32.05,31.98,32.01,68
20111201|2011-10-11 19:00,12,32.025,32.095,31.985,32.04,153
20111201|2011-10-11 19:30,12,32.04,32.07,31.93,32.02,208
20111201|2011-10-11 20:00,12,32.035,32.1,31.9,31.965,180
20111201|2011-10-11 20:30,12,31.99,31.99,31.86,31.95,136
20111201|2011-10-11 21:00,12,31.96,32.1,31.94,32.055,79
20111201|2011-10-11 21:30,12,32.09,32.14,32.025,32.09,77
20111201|2011-10-11 22:00,12,32.11,32.155,32.07,32.15,105
20111201|2011-10-11 22:30,12,32.155,32.2,32.05,32.09,92
20111201|2011-10-11 23:00,12,32.1,32.19,32.1,32.155,60
20111201|2011-10-11 23:30,12,32.14,32.175,32.06,32.1,65
20111201|2011-10-12 00:00,12,32.09,32.22,32.04,32.195,127
20111201|2011-10-12 00:30,12,32.2,32.225,32.075,32.075,117
20111201|2011-10-12 01:00,12,32.095,32.205,32.095,32.19,129
20111201|2011-10-12 01:30,12,32.2,32.39,32.2,32.36,665
20111201|2011-10-12 02:00,12,32.37,32.4,32.255,32.26,765
20111201|2011-10-12 02:30,12,32.255,32.43,32.215,32.39,726
20111201|2011-10-12 03:00,12,32.4,32.55,32.305,32.49,825
20111201|2011-10-12 03:30,12,32.515,32.73,32.44,32.615,1090
20111201|2011-10-12 04:00,12,32.62,32.875,32.595,32.805,1007
20111201|2011-10-12 04:30,12,32.81,32.93,32.775,32.78,670
20111201|2011-10-12 05:00,12,32.79,33.035,32.785,32.935,1094
20111201|2011-10-12 05:30,12,32.945,33,32.87,32.96,813
20111201|2011-10-12 06:00,12,32.96,32.97,32.735,32.83,1011
20111201|2011-10-12 06:30,12,32.825,32.86,32.77,32.8,478
20111201|2011-10-12 07:00,12,32.795,33.01,32.795,32.92,1236
20111201|2011-10-12 07:30,12,32.925,33.1,32.81,32.835,1661
20111201|2011-10-12 08:00,12,32.845,32.855,32.6,32.665,1638
20111201|2011-10-12 08:30,12,32.67,32.735,32.235,32.515,3556
20111201|2011-10-12 09:00,12,32.51,32.67,32.43,32.59,1677
20111201|2011-10-12 09:30,12,32.595,32.74,32.475,32.55,1343
20111201|2011-10-12 10:00,12,32.565,32.72,32.455,32.55,1385
20111201|2011-10-12 10:30,12,32.55,32.715,32.55,32.58,659
20111201|2011-10-12 11:00,12,32.57,32.59,32.415,32.485,894
20111201|2011-10-12 11:30,12,32.485,32.735,32.47,32.665,834
20111201|2011-10-12 12:00,12,32.68,32.84,32.68,32.8,1101
20111201|2011-10-12 12:30,12,32.785,32.83,32.755,32.785,607
20111201|2011-10-12 13:00,12,32.775,32.825,32.705,32.76,405
20111201|2011-10-12 13:30,12,32.77,32.825,32.63,32.645,302
20111201|2011-10-12 14:00,12,32.63,32.71,32.55,32.7,533
20111201|2011-10-12 14:30,12,32.68,32.765,32.605,32.625,324
20111201|2011-10-12 15:00,12,32.625,32.66,32.56,32.63,78
20111201|2011-10-12 15:30,12,32.62,32.66,32.6,32.6,48
20111201|2011-10-12 16:00,12,32.59,32.61,32.56,32.565,26
20111201|2011-10-12 17:00,13,32.55,32.665,32.51,32.565,95
20111201|2011-10-12 17:30,13,32.565,32.67,32.565,32.615,50
20111201|2011-10-12 18:00,13,32.6,32.735,32.6,32.645,41
20111201|2011-10-12 18:30,13,32.67,32.7,32.635,32.685,38
20111201|2011-10-12 19:00,13,32.66,32.695,32.605,32.685,105
20111201|2011-10-12 19:30,13,32.67,32.8,32.665,32.77,110
20111201|2011-10-12 20:00,13,32.74,32.78,32.6,32.625,132
20111201|2011-10-12 20:30,13,32.615,32.615,32.48,32.555,131
20111201|2011-10-12 21:00,13,32.565,32.615,32.49,32.615,80
20111201|2011-10-12 21:30,13,32.655,32.655,32.575,32.605,27
20111201|2011-10-12 22:00,13,32.595,32.595,32.52,32.545,92
20111201|2011-10-12 22:30,13,32.56,32.595,32.42,32.56,140
20111201|2011-10-12 23:00,13,32.545,32.62,32.51,32.565,103
20111201|2011-10-12 23:30,13,32.565,32.63,32.43,32.47,188
20111201|2011-10-13 00:00,13,32.47,32.47,32.37,32.445,285
20111201|2011-10-13 00:30,13,32.43,32.465,32.28,32.4,430
20111201|2011-10-13 01:00,13,32.405,32.45,32.325,32.335,230
20111201|2011-10-13 01:30,13,32.34,32.44,32.34,32.435,93
20111201|2011-10-13 02:00,13,32.435,32.58,32.385,32.495,373
20111201|2011-10-13 02:30,13,32.485,32.62,32.485,32.605,286
20111201|2011-10-13 03:00,13,32.585,32.585,32.41,32.47,385
20111201|2011-10-13 03:30,13,32.47,32.47,32.325,32.38,321
20111201|2011-10-13 04:00,13,32.385,32.505,32.38,32.41,291
20111201|2011-10-13 04:30,13,32.395,32.395,32.065,32.215,1150
20111201|2011-10-13 05:00,13,32.215,32.24,32.11,32.18,490
20111201|2011-10-13 05:30,13,32.175,32.215,32.005,32.07,1078
20111201|2011-10-13 06:00,13,32.06,32.08,31.835,32.06,1513
20111201|2011-10-13 06:30,13,32.09,32.17,31.99,32.115,459
20111201|2011-10-13 07:00,13,32.115,32.16,31.9,32.11,835
20111201|2011-10-13 07:30,13,32.11,32.145,31.935,32.1,1094
20111201|2011-10-13 08:00,13,32.075,32.13,32.005,32.09,582
20111201|2011-10-13 08:30,13,32.09,32.09,31.48,31.655,3870
20111201|2011-10-13 09:00,13,31.655,31.76,31.555,31.735,1738
20111201|2011-10-13 09:30,13,31.72,31.825,31.655,31.66,910
20111201|2011-10-13 10:00,13,31.66,31.835,31.485,31.595,1685
20111201|2011-10-13 10:30,13,31.595,31.74,31.575,31.66,901
20111201|2011-10-13 11:00,13,31.67,31.75,31.535,31.57,700
20111201|2011-10-13 11:30,13,31.565,31.7,31.455,31.635,1044
20111201|2011-10-13 12:00,13,31.63,31.825,31.585,31.805,981
20111201|2011-10-13 12:30,13,31.785,31.855,31.71,31.72,718
20111201|2011-10-13 13:00,13,31.715,31.78,31.655,31.7,299
20111201|2011-10-13 13:30,13,31.7,31.86,31.645,31.81,390
20111201|2011-10-13 14:00,13,31.8,31.89,31.735,31.735,337
20111201|2011-10-13 14:30,13,31.735,31.81,31.725,31.785,225
20111201|2011-10-13 15:00,13,31.78,31.875,31.78,31.81,83
20111201|2011-10-13 15:30,13,31.81,31.9,31.81,31.89,64
20111201|2011-10-13 16:00,13,31.895,31.895,31.815,31.825,36
20111201|2011-10-13 17:00,14,31.805,31.92,31.78,31.84,71
20111201|2011-10-13 17:30,14,31.82,31.855,31.765,31.78,46
20111201|2011-10-13 18:00,14,31.765,31.85,31.675,31.78,78
20111201|2011-10-13 18:30,14,31.78,31.83,31.72,31.78,53
20111201|2011-10-13 19:00,14,31.78,31.8,31.6,31.625,150
20111201|2011-10-13 19:30,14,31.645,31.685,31.21,31.455,565
20111201|2011-10-13 20:00,14,31.445,31.56,31.405,31.485,216
20111201|2011-10-13 20:30,14,31.49,31.68,31.48,31.585,109
20111201|2011-10-13 21:00,14,31.59,31.645,31.57,31.635,57
20111201|2011-10-13 21:30,14,31.61,31.68,31.595,31.62,24
20111201|2011-10-13 22:00,14,31.625,31.7,31.62,31.675,78
20111201|2011-10-13 22:30,14,31.665,31.665,31.58,31.655,24
20111201|2011-10-13 23:00,14,31.67,31.755,31.66,31.73,85
20111201|2011-10-13 23:30,14,31.725,31.74,31.65,31.65,175
20111201|2011-10-14 00:00,14,31.645,31.78,31.64,31.695,172
20111201|2011-10-14 00:30,14,31.705,31.89,31.705,31.85,279
20111201|2011-10-14 01:00,14,31.85,32.15,31.85,32.05,1108
20111201|2011-10-14 01:30,14,32.045,32.1,31.98,32.08,261
20111201|2011-10-14 02:00,14,32.085,32.21,32.04,32.12,734
20111201|2011-10-14 02:30,14,32.13,32.21,32.06,32.19,393
20111201|2011-10-14 03:00,14,32.2,32.275,32.14,32.245,506
20111201|2011-10-14 03:30,14,32.235,32.25,32.115,32.14,373
20111201|2011-10-14 04:00,14,32.14,32.155,32.05,32.07,296
20111201|2011-10-14 04:30,14,32.06,32.19,32.06,32.105,219
20111201|2011-10-14 05:00,14,32.13,32.175,32.035,32.05,179
20111201|2011-10-14 05:30,14,32.05,32.05,31.815,31.84,495
20111201|2011-10-14 06:00,14,31.855,31.94,31.795,31.89,517
20111201|2011-10-14 06:30,14,31.885,32.18,31.84,32.17,747
20111201|2011-10-14 07:00,14,32.18,32.52,32.18,32.425,1856
20111201|2011-10-14 07:30,14,32.455,32.565,32.03,32.095,1820
20111201|2011-10-14 08:00,14,32.1,32.41,32.09,32.185,1203
20111201|2011-10-14 08:30,14,32.185,32.5,32.155,32.34,1859
20111201|2011-10-14 09:00,14,32.35,32.49,32.155,32.23,1231
20111201|2011-10-14 09:30,14,32.25,32.28,32.045,32.115,1820
20111201|2011-10-14 10:00,14,32.12,32.15,31.855,31.895,1595
20111201|2011-10-14 10:30,14,31.9,31.955,31.72,31.875,1500
20111201|2011-10-14 11:00,14,31.875,32.08,31.815,31.92,1172
20111201|2011-10-14 11:30,14,31.91,32.095,31.855,32.06,887
20111201|2011-10-14 12:00,14,32.06,32.2,32.06,32.145,862
20111201|2011-10-14 12:30,14,32.15,32.21,32.065,32.19,405
20111201|2011-10-14 13:00,14,32.185,32.195,32.1,32.12,289
20111201|2011-10-14 13:30,14,32.115,32.165,32.075,32.165,174
20111201|2011-10-14 14:00,14,32.17,32.23,32.09,32.215,227
20111201|2011-10-14 14:30,14,32.205,32.24,32.165,32.185,373
20111201|2011-10-14 15:00,14,32.18,32.21,32.15,32.15,65
20111201|2011-10-14 15:30,14,32.175,32.215,32.125,32.21,83
20111201|2011-10-14 16:00,14,32.2,32.21,32.145,32.17,14
20111201|2011-10-16 17:00,17,32.22,32.39,32.2,32.25,145
20111201|2011-10-16 17:30,17,32.265,32.265,32.18,32.205,30
20111201|2011-10-16 18:00,17,32.225,32.25,32.21,32.24,23
20111201|2011-10-16 18:30,17,32.24,32.305,32.155,32.285,136
20111201|2011-10-16 19:00,17,32.225,32.25,32.13,32.15,66
20111201|2011-10-16 19:30,17,32.19,32.26,32.175,32.26,34
20111201|2011-10-16 20:00,17,32.235,32.235,32.04,32.15,134
20111201|2011-10-16 20:30,17,32.165,32.28,32.13,32.225,177
20111201|2011-10-16 21:00,17,32.215,32.33,32.21,32.29,144
20111201|2011-10-16 21:30,17,32.275,32.275,32.21,32.215,76
20111201|2011-10-16 22:00,17,32.21,32.305,32.18,32.215,170
20111201|2011-10-16 22:30,17,32.21,32.245,32.095,32.115,83
20111201|2011-10-16 23:00,17,32.11,32.19,32.075,32.18,106
20111201|2011-10-16 23:30,17,32.195,32.215,32.115,32.135,145
20111201|2011-10-17 00:00,17,32.135,32.15,32.085,32.11,167
20111201|2011-10-17 00:30,17,32.105,32.105,31.98,32,214
20111201|2011-10-17 01:00,17,32,32,31.93,31.96,214
20111201|2011-10-17 01:30,17,31.96,32.105,31.96,32.075,232
20111201|2011-10-17 02:00,17,32.105,32.435,32.045,32.375,729
20111201|2011-10-17 02:30,17,32.39,32.445,32.325,32.365,419
20111201|2011-10-17 03:00,17,32.36,32.615,32.345,32.495,856
20111201|2011-10-17 03:30,17,32.48,32.675,32.445,32.595,765
20111201|2011-10-17 04:00,17,32.595,32.66,32.45,32.45,633
20111201|2011-10-17 04:30,17,32.45,32.47,32.32,32.365,330
20111201|2011-10-17 05:00,17,32.375,32.46,32.31,32.42,229
20111201|2011-10-17 05:30,17,32.42,32.43,32.295,32.36,471
20111201|2011-10-17 06:00,17,32.345,32.345,32.085,32.21,846
20111201|2011-10-17 06:30,17,32.225,32.325,32.17,32.31,468
20111201|2011-10-17 07:00,17,32.31,32.44,32.305,32.36,850
20111201|2011-10-17 07:30,17,32.35,32.4,32.145,32.17,898
20111201|2011-10-17 08:00,17,32.17,32.25,32.115,32.245,773
20111201|2011-10-17 08:30,17,32.25,32.255,31.86,31.96,2260
20111201|2011-10-17 09:00,17,31.96,32.15,31.91,31.99,944
20111201|2011-10-17 09:30,17,31.985,32.14,31.885,32.125,912
20111201|2011-10-17 10:00,17,32.115,32.155,31.965,32.02,751
20111201|2011-10-17 10:30,17,32.04,32.12,31.81,31.905,6654
20111201|2011-10-17 11:00,17,31.895,31.91,31.55,31.74,3244
20111201|2011-10-17 11:30,17,31.74,31.845,31.675,31.78,2520
20111201|2011-10-17 12:00,17,31.775,31.875,31.735,31.78,1032
20111201|2011-10-17 12:30,17,31.76,31.775,31.65,31.695,672
20111201|2011-10-17 13:00,17,31.685,31.75,31.475,31.665,946
20111201|2011-10-17 13:30,17,31.68,31.69,31.53,31.685,340
20111201|2011-10-17 14:00,17,31.68,31.765,31.64,31.7,306
20111201|2011-10-17 14:30,17,31.69,31.94,31.625,31.925,537
20111201|2011-10-17 15:00,17,31.91,31.955,31.825,31.825,95
20111201|2011-10-17 15:30,17,31.84,31.875,31.79,31.79,74
20111201|2011-10-17 16:00,17,31.795,31.83,31.76,31.83,38
20111201|2011-10-17 17:00,18,31.85,31.885,31.765,31.885,70
20111201|2011-10-17 17:30,18,31.875,31.895,31.825,31.87,61
20111201|2011-10-17 18:00,18,31.885,31.9,31.84,31.85,39
20111201|2011-10-17 18:30,18,31.875,31.95,31.85,31.905,74
20111201|2011-10-17 19:00,18,31.905,31.92,31.7,31.915,174
20111201|2011-10-17 19:30,18,31.875,31.98,31.86,31.98,53
20111201|2011-10-17 20:00,18,31.975,32.035,31.89,31.955,153
20111201|2011-10-17 20:30,18,31.89,31.96,31.835,31.835,64
20111201|2011-10-17 21:00,18,31.835,31.855,31.745,31.75,134
20111201|2011-10-17 21:30,18,31.75,31.825,31.75,31.75,96
20111201|2011-10-17 22:00,18,31.74,31.74,31.665,31.7,143
20111201|2011-10-17 22:30,18,31.685,31.775,31.68,31.77,213
20111201|2011-10-17 23:00,18,31.74,31.81,31.73,31.795,101
20111201|2011-10-17 23:30,18,31.78,31.79,31.58,31.69,250
20111201|2011-10-18 00:00,18,31.67,31.735,31.615,31.69,125
20111201|2011-10-18 00:30,18,31.69,31.725,31.665,31.715,52
20111201|2011-10-18 01:00,18,31.725,31.725,31.5,31.525,445
20111201|2011-10-18 01:30,18,31.53,31.62,31.405,31.42,613
20111201|2011-10-18 02:00,18,31.43,31.54,31.31,31.435,795
20111201|2011-10-18 02:30,18,31.44,31.58,31.405,31.47,525
20111201|2011-10-18 03:00,18,31.475,31.545,31.31,31.4,711
20111201|2011-10-18 03:30,18,31.4,31.41,31.23,31.3,789
20111201|2011-10-18 04:00,18,31.315,31.315,30.825,30.995,2595
20111201|2011-10-18 04:30,18,30.995,31.11,30.905,31.035,735
20111201|2011-10-18 05:00,18,31.055,31.13,30.955,31.06,359
20111201|2011-10-18 05:30,18,31.055,31.11,30.86,30.93,1576
20111201|2011-10-18 06:00,18,30.935,31.13,30.82,31.13,1072
20111201|2011-10-18 06:30,18,31.11,31.29,30.56,30.65,2620
20111201|2011-10-18 07:00,18,30.65,30.79,30.37,30.745,2610
20111201|2011-10-18 07:30,18,30.74,30.86,30.65,30.765,1336
20111201|2011-10-18 08:00,18,30.775,31.1,30.74,31.04,1750
20111201|2011-10-18 08:30,18,31.055,31.09,30.605,30.695,2436
20111201|2011-10-18 09:00,18,30.755,31,30.55,30.99,2150
20111201|2011-10-18 09:30,18,31,31.24,30.95,31.185,2310
20111201|2011-10-18 10:00,18,31.19,31.22,31,31.005,1154
20111201|2011-10-18 10:30,18,31,31.72,30.97,31.635,4537
20111201|2011-10-18 11:00,18,31.635,31.895,31.555,31.79,3726
20111201|2011-10-18 11:30,18,31.79,32.12,31.79,31.905,2388
20111201|2011-10-18 12:00,18,31.905,32.05,31.77,31.86,2558
20111201|2011-10-18 12:30,18,31.86,31.965,31.78,31.86,966
20111201|2011-10-18 13:00,18,31.87,32,31.8,31.91,675
20111201|2011-10-18 13:30,18,31.92,32.145,31.92,31.99,765
20111201|2011-10-18 14:00,18,32,32.35,32,32.21,1712
20111201|2011-10-18 14:30,18,32.225,32.32,32.14,32.24,636
20111201|2011-10-18 15:00,18,32.195,32.27,32.09,32.165,280
20111201|2011-10-18 15:30,18,32.145,32.145,32.04,32.04,152
20111201|2011-10-18 16:00,18,32.06,32.07,32.02,32.045,76
20111201|2011-10-18 17:00,19,32.05,32.05,31.93,32.02,138
20111201|2011-10-18 17:30,19,32.01,32.025,31.865,31.91,47
20111201|2011-10-18 18:00,19,31.875,31.91,31.84,31.905,147
20111201|2011-10-18 18:30,19,31.9,31.95,31.85,31.915,147
20111201|2011-10-18 19:00,19,31.915,31.945,31.84,31.905,159
20111201|2011-10-18 19:30,19,31.9,31.95,31.89,31.95,42
20111201|2011-10-18 20:00,19,31.93,32.135,31.93,32.09,321
20111201|2011-10-18 20:30,19,32.105,32.135,31.91,31.955,208
20111201|2011-10-18 21:00,19,31.945,31.97,31.87,31.97,71
20111201|2011-10-18 21:30,19,31.985,32.065,31.89,31.945,110
20111201|2011-10-18 22:00,19,31.97,31.97,31.84,31.86,150
20111201|2011-10-18 22:30,19,31.865,31.89,31.76,31.835,249
20111201|2011-10-18 23:00,19,31.86,31.905,31.785,31.835,168
20111201|2011-10-18 23:30,19,31.835,31.945,31.775,31.885,289
20111201|2011-10-19 00:00,19,31.885,31.95,31.865,31.935,165
20111201|2011-10-19 00:30,19,31.96,32.03,31.68,31.86,316
20111201|2011-10-19 01:00,19,31.855,31.89,31.7,31.785,161
20111201|2011-10-19 01:30,19,31.79,31.865,31.625,31.63,383
20111201|2011-10-19 02:00,19,31.63,31.675,31.42,31.59,976
20111201|2011-10-19 02:30,19,31.605,31.665,31.525,31.56,422
20111201|2011-10-19 03:00,19,31.575,31.65,31.465,31.545,359
20111201|2011-10-19 03:30,19,31.505,31.525,31.325,31.52,781
20111201|2011-10-19 04:00,19,31.525,31.73,31.485,31.65,482
20111201|2011-10-19 04:30,19,31.67,31.86,31.67,31.85,691
20111201|2011-10-19 05:00,19,31.855,32,31.855,31.89,670
20111201|2011-10-19 05:30,19,31.91,32.095,31.875,31.94,895
20111201|2011-10-19 06:00,19,31.95,31.97,31.725,31.725,875
20111201|2011-10-19 06:30,19,31.725,31.84,31.615,31.695,528
20111201|2011-10-19 07:00,19,31.695,32,31.665,31.95,946
20111201|2011-10-19 07:30,19,31.97,32.12,31.825,32.035,1803
20111201|2011-10-19 08:00,19,32.035,32.15,31.76,31.81,2216
20111201|2011-10-19 08:30,19,31.815,31.98,31.465,31.62,8660
20111201|2011-10-19 09:00,19,31.625,31.79,31.52,31.78,2110
20111201|2011-10-19 09:30,19,31.8,31.855,31.58,31.655,1407
20111201|2011-10-19 10:00,19,31.635,31.645,31.26,31.45,2769
20111201|2011-10-19 10:30,19,31.45,31.525,31.2,31.225,1919
20111201|2011-10-19 11:00,19,31.24,31.36,31.145,31.335,1324
20111201|2011-10-19 11:30,19,31.33,31.525,31.25,31.36,1086
20111201|2011-10-19 12:00,19,31.36,31.405,31.205,31.23,929
20111201|2011-10-19 12:30,19,31.23,31.29,31.115,31.275,818
20111201|2011-10-19 13:00,19,31.25,31.325,31.02,31.065,1031
20111201|2011-10-19 13:30,19,31.065,31.285,31.03,31.09,870
20111201|2011-10-19 14:00,19,31.085,31.135,30.9,30.92,924
20111201|2011-10-19 14:30,19,30.91,31.07,30.91,31.035,602
20111201|2011-10-19 15:00,19,31.03,31.16,31.005,31.01,247
20111201|2011-10-19 15:30,19,31.02,31.19,31.01,31.165,96
20111201|2011-10-19 16:00,19,31.17,31.28,31.17,31.28,59
20111201|2011-10-19 17:00,20,31.235,31.24,31.21,31.225,35
20111201|2011-10-19 17:30,20,31.22,31.28,31.2,31.21,70
20111201|2011-10-19 18:00,20,31.205,31.295,31.165,31.215,61
20111201|2011-10-19 18:30,20,31.26,31.3,31.14,31.16,94
20111201|2011-10-19 19:00,20,31.15,31.29,31.15,31.22,163
20111201|2011-10-19 19:30,20,31.22,31.225,30.88,30.97,346
20111201|2011-10-19 20:00,20,30.97,30.985,30.815,30.85,383
20111201|2011-10-19 20:30,20,30.845,30.875,30.71,30.865,349
20111201|2011-10-19 21:00,20,30.87,30.99,30.83,30.945,240
20111201|2011-10-19 21:30,20,30.94,30.96,30.75,30.875,140
20111201|2011-10-19 22:00,20,30.84,30.85,30.65,30.71,241
20111201|2011-10-19 22:30,20,30.72,31.005,30.69,30.975,353
20111201|2011-10-19 23:00,20,30.975,30.985,30.84,30.89,182
20111201|2011-10-19 23:30,20,30.89,30.89,30.65,30.7,266
20111201|2011-10-20 00:00,20,30.685,30.73,30.515,30.605,410
20111201|2011-10-20 00:30,20,30.57,30.795,30.51,30.705,349
20111201|2011-10-20 01:00,20,30.685,30.88,30.63,30.85,441
20111201|2011-10-20 01:30,20,30.845,30.925,30.73,30.815,390
20111201|2011-10-20 02:00,20,30.815,30.855,30.585,30.595,535
20111201|2011-10-20 02:30,20,30.595,30.83,30.425,30.71,1122
20111201|2011-10-20 03:00,20,30.695,31.03,30.67,30.97,957
20111201|2011-10-20 03:30,20,30.98,31.025,30.83,30.84,474
20111201|2011-10-20 04:00,20,30.83,30.97,30.775,30.945,550
20111201|2011-10-20 04:30,20,30.96,31.2,30.945,31.13,1084
20111201|2011-10-20 05:00,20,31.135,31.25,31.045,31.12,514
20111201|2011-10-20 05:30,20,31.105,31.105,30.86,30.93,831
20111201|2011-10-20 06:00,20,30.93,30.99,30.57,30.66,1505
20111201|2011-10-20 06:30,20,30.685,30.835,30.625,30.72,784
20111201|2011-10-20 07:00,20,30.725,30.81,30.68,30.785,2658
20111201|2011-10-20 07:30,20,30.795,30.86,30.575,30.845,1265
20111201|2011-10-20 08:00,20,30.815,30.945,30.66,30.78,1211
20111201|2011-10-20 08:30,20,30.78,31.215,30.715,31.045,2054
20111201|2011-10-20 09:00,20,31.08,31.375,30.985,31.175,2266
20111201|2011-10-20 09:30,20,31.155,31.205,30.595,30.675,2351
20111201|2011-10-20 10:00,20,30.66,30.74,30.21,30.31,4441
20111201|2011-10-20 10:30,20,30.31,30.54,30.155,30.32,2084
20111201|2011-10-20 11:00,20,30.335,30.355,30.055,30.125,2080
20111201|2011-10-20 11:30,20,30.11,30.295,29.935,30.165,2773
20111201|2011-10-20 12:00,20,30.155,30.43,30.11,30.295,2375
20111201|2011-10-20 12:30,20,30.345,30.44,30.28,30.395,1524
20111201|2011-10-20 13:00,20,30.38,30.45,30.28,30.42,826
20111201|2011-10-20 13:30,20,30.405,30.65,30.38,30.52,770
20111201|2011-10-20 14:00,20,30.56,30.65,30.335,30.41,457
20111201|2011-10-20 14:30,20,30.39,30.585,30.36,30.575,467
20111201|2011-10-20 15:00,20,30.575,30.585,30.52,30.55,110
20111201|2011-10-20 15:30,20,30.53,30.65,30.53,30.605,159
20111201|2011-10-20 16:00,20,30.6,30.62,30.555,30.555,41
20111201|2011-10-20 17:00,21,30.555,30.6,30.46,30.465,68
20111201|2011-10-20 17:30,21,30.49,30.49,30.28,30.285,141
20111201|2011-10-20 18:00,21,30.285,30.44,30.285,30.35,63
20111201|2011-10-20 18:30,21,30.35,30.405,30.3,30.335,111
20111201|2011-10-20 19:00,21,30.335,30.45,30.315,30.32,130
20111201|2011-10-20 19:30,21,30.34,30.535,30.28,30.5,214
20111201|2011-10-20 20:00,21,30.53,30.74,30.525,30.7,452
20111201|2011-10-20 20:30,21,30.685,30.845,30.65,30.705,187
20111201|2011-10-20 21:00,21,30.69,30.845,30.69,30.735,224
20111201|2011-10-20 21:30,21,30.7,30.75,30.645,30.685,79
20111201|2011-10-20 22:00,21,30.685,30.705,30.63,30.67,87
20111201|2011-10-20 22:30,21,30.68,30.695,30.545,30.545,114
20111201|2011-10-20 23:00,21,30.585,30.695,30.53,30.66,107
20111201|2011-10-20 23:30,21,30.63,30.7,30.6,30.6,107
20111201|2011-10-21 00:00,21,30.635,30.76,30.635,30.72,110
20111201|2011-10-21 00:30,21,30.735,30.995,30.735,30.87,514
20111201|2011-10-21 01:00,21,30.855,30.945,30.73,30.74,314
20111201|2011-10-21 01:30,21,30.745,30.77,30.66,30.74,164
20111201|2011-10-21 02:00,21,30.725,30.815,30.665,30.805,588
20111201|2011-10-21 02:30,21,30.82,30.86,30.665,30.68,380
20111201|2011-10-21 03:00,21,30.695,30.77,30.455,30.56,803
20111201|2011-10-21 03:30,21,30.575,30.595,30.485,30.56,257
20111201|2011-10-21 04:00,21,30.57,30.85,30.5,30.74,501
20111201|2011-10-21 04:30,21,30.76,30.825,30.68,30.735,333
20111201|2011-10-21 05:00,21,30.735,30.79,30.61,30.705,336
20111201|2011-10-21 05:30,21,30.715,30.885,30.6,30.75,780
20111201|2011-10-21 06:00,21,30.755,31.065,30.75,31.035,936
20111201|2011-10-21 06:30,21,31.05,31.15,30.915,30.975,873
20111201|2011-10-21 07:00,21,30.985,31.2,30.975,31.13,1089
20111201|2011-10-21 07:30,21,31.14,31.515,31.105,31.31,3454
20111201|2011-10-21 08:00,21,31.335,31.395,31.165,31.265,1422
20111201|2011-10-21 08:30,21,31.28,31.385,31.21,31.305,1665
20111201|2011-10-21 09:00,21,31.315,31.42,31.24,31.365,1345
20111201|2011-10-21 09:30,21,31.39,31.39,31.05,31.1,1601
20111201|2011-10-21 10:00,21,31.1,31.215,30.98,31.135,1156
20111201|2011-10-21 10:30,21,31.135,31.395,31.135,31.22,1607
20111201|2011-10-21 11:00,21,31.22,31.245,31.1,31.165,683
20111201|2011-10-21 11:30,21,31.16,31.165,31.02,31.09,592
20111201|2011-10-21 12:00,21,31.08,31.255,30.945,31.17,1774
20111201|2011-10-21 12:30,21,31.18,31.245,31.155,31.19,414
20111201|2011-10-21 13:00,21,31.18,31.305,31.14,31.22,301
20111201|2011-10-21 13:30,21,31.23,31.355,31.205,31.305,232
20111201|2011-10-21 14:00,21,31.305,31.365,31.23,31.295,451
20111201|2011-10-21 14:30,21,31.295,31.33,31.25,31.305,285
20111201|2011-10-21 15:00,21,31.28,31.32,31.25,31.25,92
20111201|2011-10-21 15:30,21,31.245,31.4,31.2,31.4,98
20111201|2011-10-21 16:00,21,31.385,31.395,31.335,31.36,26
20111201|2011-10-23 17:00,24,31.39,31.435,31.29,31.375,117
20111201|2011-10-23 17:30,24,31.365,31.435,31.345,31.395,55
20111201|2011-10-23 18:00,24,31.42,31.505,31.405,31.455,80
20111201|2011-10-23 18:30,24,31.445,31.5,31.385,31.485,47
20111201|2011-10-23 19:00,24,31.48,31.72,31.47,31.65,358
20111201|2011-10-23 19:30,24,31.645,31.685,31.475,31.505,128
20111201|2011-10-23 20:00,24,31.465,31.475,31.23,31.27,289
20111201|2011-10-23 20:30,24,31.29,31.435,31.25,31.39,159
20111201|2011-10-23 21:00,24,31.415,31.495,31.36,31.495,102
20111201|2011-10-23 21:30,24,31.455,31.56,31.425,31.435,172
20111201|2011-10-23 22:00,24,31.43,31.52,31.38,31.46,76
20111201|2011-10-23 22:30,24,31.44,31.57,31.44,31.53,46
20111201|2011-10-23 23:00,24,31.54,31.55,31.455,31.455,47
20111201|2011-10-23 23:30,24,31.475,31.66,31.475,31.63,130
20111201|2011-10-24 00:00,24,31.63,31.63,31.53,31.59,59
20111201|2011-10-24 00:30,24,31.575,31.71,31.575,31.64,283
20111201|2011-10-24 01:00,24,31.665,31.745,31.62,31.735,246
20111201|2011-10-24 01:30,24,31.725,31.735,31.55,31.585,235
20111201|2011-10-24 02:00,24,31.59,31.715,31.52,31.6,457
20111201|2011-10-24 02:30,24,31.6,31.605,31.37,31.395,333
20111201|2011-10-24 03:00,24,31.4,31.51,31.375,31.375,397
20111201|2011-10-24 03:30,24,31.365,31.455,31.345,31.425,357
20111201|2011-10-24 04:00,24,31.42,31.42,31.36,31.39,278
20111201|2011-10-24 04:30,24,31.4,31.5,31.395,31.465,334
20111201|2011-10-24 05:00,24,31.465,31.7,31.465,31.685,443
20111201|2011-10-24 05:30,24,31.68,31.8,31.61,31.63,1124
20111201|2011-10-24 06:00,24,31.63,31.75,31.53,31.55,1046
20111201|2011-10-24 06:30,24,31.535,31.62,31.41,31.595,633
20111201|2011-10-24 07:00,24,31.595,31.64,31.46,31.62,711
20111201|2011-10-24 07:30,24,31.625,31.73,31.525,31.615,933
20111201|2011-10-24 08:00,24,31.6,31.675,31.415,31.42,843
20111201|2011-10-24 08:30,24,31.415,31.72,31.415,31.615,1408
20111201|2011-10-24 09:00,24,31.61,31.885,31.525,31.8,1930
20111201|2011-10-24 09:30,24,31.805,31.825,31.685,31.79,922
20111201|2011-10-24 10:00,24,31.79,32.04,31.775,31.845,2116
20111201|2011-10-24 10:30,24,31.85,31.885,31.665,31.725,1408
20111201|2011-10-24 11:00,24,31.72,31.75,31.61,31.625,878
20111201|2011-10-24 11:30,24,31.63,31.665,31.4,31.6,1587
20111201|2011-10-24 12:00,24,31.595,31.69,31.48,31.66,1469
20111201|2011-10-24 12:30,24,31.665,31.75,31.57,31.72,426
20111201|2011-10-24 13:00,24,31.715,31.76,31.49,31.655,541
20111201|2011-10-24 13:30,24,31.655,31.735,31.64,31.69,210
20111201|2011-10-24 14:00,24,31.71,31.725,31.555,31.65,334
20111201|2011-10-24 14:30,24,31.655,31.72,31.61,31.675,275
20111201|2011-10-24 15:00,24,31.72,31.76,31.69,31.76,130
20111201|2011-10-24 15:30,24,31.76,31.765,31.705,31.755,105
20111201|2011-10-24 16:00,24,31.73,31.75,31.675,31.75,31
20111201|2011-10-24 17:00,25,31.76,31.765,31.645,31.7,50
20111201|2011-10-24 17:30,25,31.7,31.725,31.67,31.72,109
20111201|2011-10-24 18:00,25,31.715,31.715,31.58,31.6,70
20111201|2011-10-24 18:30,25,31.59,31.65,31.535,31.65,82
20111201|2011-10-24 19:00,25,31.635,31.67,31.565,31.615,50
20111201|2011-10-24 19:30,25,31.65,31.68,31.64,31.665,19
20111201|2011-10-24 20:00,25,31.67,31.695,31.555,31.65,82
20111201|2011-10-24 20:30,25,31.63,31.695,31.575,31.675,38
20111201|2011-10-24 21:00,25,31.68,31.745,31.62,31.66,54
20111201|2011-10-24 21:30,25,31.68,31.7,31.615,31.7,96
20111201|2011-10-24 22:00,25,31.675,31.88,31.64,31.8,339
20111201|2011-10-24 22:30,25,31.775,31.795,31.725,31.735,58
20111201|2011-10-24 23:00,25,31.735,31.815,31.735,31.815,47
20111201|2011-10-24 23:30,25,31.805,31.82,31.705,31.725,87
20111201|2011-10-25 00:00,25,31.73,31.81,31.725,31.795,49
20111201|2011-10-25 00:30,25,31.805,31.845,31.65,31.715,189
20111201|2011-10-25 01:00,25,31.705,31.785,31.67,31.785,111
20111201|2011-10-25 01:30,25,31.785,31.83,31.68,31.685,142
20111201|2011-10-25 02:00,25,31.695,31.76,31.62,31.71,244
20111201|2011-10-25 02:30,25,31.695,31.94,31.625,31.85,739
20111201|2011-10-25 03:00,25,31.865,31.9,31.72,31.725,337
20111201|2011-10-25 03:30,25,31.74,31.84,31.735,31.81,244
20111201|2011-10-25 04:00,25,31.8,31.825,31.735,31.75,234
20111201|2011-10-25 04:30,25,31.74,31.905,31.74,31.84,233
20111201|2011-10-25 05:00,25,31.86,32,31.845,31.96,416
20111201|2011-10-25 05:30,25,31.945,32.12,31.925,32.005,726
20111201|2011-10-25 06:00,25,31.985,32.01,31.865,31.865,504
20111201|2011-10-25 06:30,25,31.87,31.905,31.78,31.815,483
20111201|2011-10-25 07:00,25,31.81,31.9,31.58,31.66,1374
20111201|2011-10-25 07:30,25,31.66,31.78,31.61,31.665,1070
20111201|2011-10-25 08:00,25,31.66,31.74,31.51,31.665,1472
20111201|2011-10-25 08:30,25,31.68,31.69,31.355,31.5,2121
20111201|2011-10-25 09:00,25,31.47,32.405,31.42,32.255,5757
20111201|2011-10-25 09:30,25,32.26,32.32,32.1,32.165,2143
20111201|2011-10-25 10:00,25,32.18,32.315,32.12,32.26,1414
20111201|2011-10-25 10:30,25,32.26,32.605,32.225,32.595,3246
20111201|2011-10-25 11:00,25,32.595,33.2,32.595,33.13,4920
20111201|2011-10-25 11:30,25,33.135,33.335,33,33.16,3449
20111201|2011-10-25 12:00,25,33.17,33.285,33,33.12,2151
20111201|2011-10-25 12:30,25,33.135,33.2,32.975,33.115,1068
20111201|2011-10-25 13:00,25,33.125,33.38,32.98,33.315,809
20111201|2011-10-25 13:30,25,33.32,33.38,33.195,33.37,682
20111201|2011-10-25 14:00,25,33.365,33.38,33.21,33.22,343
20111201|2011-10-25 14:30,25,33.235,33.32,33.2,33.29,466
20111201|2011-10-25 15:00,25,33.295,33.385,33.255,33.285,221
20111201|2011-10-25 15:30,25,33.295,33.325,33.205,33.26,83
20111201|2011-10-25 16:00,25,33.26,33.26,33.195,33.195,46
20111201|2011-10-25 17:00,26,33.17,33.22,33.095,33.11,147
20111201|2011-10-25 17:30,26,33.11,33.15,33,33.02,163
20111201|2011-10-25 18:00,26,33,33.03,32.905,33,225
20111201|2011-10-25 18:30,26,33.015,33.05,32.95,33.015,62
20111201|2011-10-25 19:00,26,33.015,33.18,32.975,33.17,172
20111201|2011-10-25 19:30,26,33.145,33.2,33.04,33.18,158
20111201|2011-10-25 20:00,26,33.195,33.33,33.18,33.235,235
20111201|2011-10-25 20:30,26,33.245,33.245,33.08,33.11,116
20111201|2011-10-25 21:00,26,33.12,33.225,33.12,33.22,74
20111201|2011-10-25 21:30,26,33.185,33.215,33.14,33.21,134
20111201|2011-10-25 22:00,26,33.185,33.185,33.05,33.13,140
20111201|2011-10-25 22:30,26,33.14,33.145,33.07,33.11,48
20111201|2011-10-25 23:00,26,33.12,33.19,33.065,33.17,107
20111201|2011-10-25 23:30,26,33.165,33.21,33.105,33.2,99
20111201|2011-10-26 00:00,26,33.205,33.26,33.15,33.25,132
20111201|2011-10-26 00:30,26,33.26,33.63,33.25,33.53,761
20111201|2011-10-26 01:00,26,33.54,33.73,33.34,33.365,770
20111201|2011-10-26 01:30,26,33.35,33.435,33.335,33.405,250
20111201|2011-10-26 02:00,26,33.4,33.585,33.23,33.345,822
20111201|2011-10-26 02:30,26,33.33,33.4,33.22,33.275,482
20111201|2011-10-26 03:00,26,33.28,33.425,33.15,33.255,595
20111201|2011-10-26 03:30,26,33.25,33.38,33.21,33.34,388
20111201|2011-10-26 04:00,26,33.34,33.77,33.32,33.68,1308
20111201|2011-10-26 04:30,26,33.685,33.76,33.545,33.715,450
20111201|2011-10-26 05:00,26,33.715,33.925,33.71,33.795,706
20111201|2011-10-26 05:30,26,33.795,33.95,33.7,33.82,1223
20111201|2011-10-26 06:00,26,33.815,33.835,33.21,33.495,1966
20111201|2011-10-26 06:30,26,33.495,33.515,33.28,33.3,750
20111201|2011-10-26 07:00,26,33.295,33.44,33.06,33.245,1931
20111201|2011-10-26 07:30,26,33.25,33.48,33.2,33.46,1418
20111201|2011-10-26 08:00,26,33.45,33.72,33.39,33.71,1576
20111201|2011-10-26 08:30,26,33.7,33.81,33.37,33.455,1991
20111201|2011-10-26 09:00,26,33.45,33.7,33.32,33.7,1697
20111201|2011-10-26 09:30,26,33.68,33.695,33.11,33.255,2005
20111201|2011-10-26 10:00,26,33.255,33.415,33.21,33.36,964
20111201|2011-10-26 10:30,26,33.35,33.69,33.335,33.455,1429
20111201|2011-10-26 11:00,26,33.45,33.55,33.3,33.55,807
20111201|2011-10-26 11:30,26,33.54,33.72,33.495,33.57,892
20111201|2011-10-26 12:00,26,33.58,33.61,33.2,33.27,1411
20111201|2011-10-26 12:30,26,33.265,33.465,33.255,33.35,569
20111201|2011-10-26 13:00,26,33.37,33.5,33.235,33.305,549
20111201|2011-10-26 13:30,26,33.315,33.42,33.275,33.335,397
20111201|2011-10-26 14:00,26,33.335,33.43,33.285,33.325,340
20111201|2011-10-26 14:30,26,33.32,33.405,33.3,33.38,250
20111201|2011-10-26 15:00,26,33.365,33.485,33.355,33.41,184
20111201|2011-10-26 15:30,26,33.405,33.46,33.375,33.42,77
20111201|2011-10-26 16:00,26,33.4,33.42,33.365,33.41,39
20111201|2011-10-26 17:00,27,33.43,33.485,33.38,33.38,83
20111201|2011-10-26 17:30,27,33.415,33.43,33.345,33.35,34
20111201|2011-10-26 18:00,27,33.35,33.465,33.33,33.405,30
20111201|2011-10-26 18:30,27,33.41,33.5,33.405,33.495,42
20111201|2011-10-26 19:00,27,33.48,33.745,33.47,33.59,242
20111201|2011-10-26 19:30,27,33.605,33.64,33.52,33.58,70
20111201|2011-10-26 20:00,27,33.58,33.68,33.47,33.56,164
20111201|2011-10-26 20:30,27,33.58,33.685,33.485,33.68,122
20111201|2011-10-26 21:00,27,33.685,33.76,33.585,33.715,208
20111201|2011-10-26 21:30,27,33.74,33.85,33.61,33.74,423
20111201|2011-10-26 22:00,27,33.75,33.755,33.65,33.69,307
20111201|2011-10-26 22:30,27,33.68,33.72,33.59,33.72,108
20111201|2011-10-26 23:00,27,33.71,33.72,33.5,33.555,147
20111201|2011-10-26 23:30,27,33.53,33.54,33.365,33.51,216
20111201|2011-10-27 00:00,27,33.52,33.605,33.51,33.58,130
20111201|2011-10-27 00:30,27,33.58,33.615,33.51,33.6,110
20111201|2011-10-27 01:00,27,33.61,33.69,33.585,33.66,162
20111201|2011-10-27 01:30,27,33.645,33.645,33.455,33.57,277
20111201|2011-10-27 02:00,27,33.595,33.67,33.42,33.46,425
20111201|2011-10-27 02:30,27,33.445,33.605,33.37,33.5,332
20111201|2011-10-27 03:00,27,33.495,33.62,33.45,33.565,213
20111201|2011-10-27 03:30,27,33.565,33.565,33.315,33.37,423
20111201|2011-10-27 04:00,27,33.375,33.46,33.26,33.35,394
20111201|2011-10-27 04:30,27,33.35,33.515,33.3,33.495,346
20111201|2011-10-27 05:00,27,33.495,33.51,33.145,33.375,819
20111201|2011-10-27 05:30,27,33.385,33.6,33.31,33.52,533
20111201|2011-10-27 06:00,27,33.55,33.69,33.535,33.66,800
20111201|2011-10-27 06:30,27,33.63,33.74,33.56,33.66,512
20111201|2011-10-27 07:00,27,33.66,33.765,33.61,33.615,978
20111201|2011-10-27 07:30,27,33.615,34.03,33.53,33.785,2561
20111201|2011-10-27 08:00,27,33.795,34.085,33.79,33.9,1783
20111201|2011-10-27 08:30,27,33.89,33.96,33.615,33.875,2500
20111201|2011-10-27 09:00,27,33.89,34.49,33.875,34.28,4926
20111201|2011-10-27 09:30,27,34.295,34.435,34.11,34.345,1503
20111201|2011-10-27 10:00,27,34.36,34.54,34.22,34.52,1593
20111201|2011-10-27 10:30,27,34.52,34.925,34.485,34.87,3356
20111201|2011-10-27 11:00,27,34.875,35.22,34.87,35.095,3225
20111201|2011-10-27 11:30,27,35.095,35.225,35.02,35.1,1576
20111201|2011-10-27 12:00,27,35.1,35.375,35.05,35.22,2456
20111201|2011-10-27 12:30,27,35.22,35.36,35.165,35.23,705
20111201|2011-10-27 13:00,27,35.245,35.295,35.155,35.275,620
20111201|2011-10-27 13:30,27,35.3,35.3,35.155,35.185,233
20111201|2011-10-27 14:00,27,35.21,35.295,35.175,35.255,409
20111201|2011-10-27 14:30,27,35.25,35.275,34.95,35.065,585
20111201|2011-10-27 15:00,27,35.055,35.145,34.995,35.06,127
20111201|2011-10-27 15:30,27,35.08,35.135,35.065,35.105,85
20111201|2011-10-27 16:00,27,35.105,35.125,35.08,35.125,44
20111201|2011-10-27 17:00,28,35.13,35.23,35.08,35.085,79
20111201|2011-10-27 17:30,28,35.085,35.11,35.05,35.085,91
20111201|2011-10-27 18:00,28,35.1,35.25,35.055,35.19,91
20111201|2011-10-27 18:30,28,35.2,35.35,35.2,35.33,112
20111201|2011-10-27 19:00,28,35.33,35.35,35.135,35.165,77
20111201|2011-10-27 19:30,28,35.165,35.505,35.165,35.43,340
20111201|2011-10-27 20:00,28,35.435,35.53,35.405,35.42,265
20111201|2011-10-27 20:30,28,35.435,35.55,35.315,35.355,296
20111201|2011-10-27 21:00,28,35.325,35.46,35.28,35.45,199
20111201|2011-10-27 21:30,28,35.425,35.425,35.15,35.225,163
20111201|2011-10-27 22:00,28,35.23,35.265,35.185,35.23,163
20111201|2011-10-27 22:30,28,35.2,35.265,35.195,35.22,118
20111201|2011-10-27 23:00,28,35.22,35.305,35.205,35.27,98
20111201|2011-10-27 23:30,28,35.28,35.4,35.155,35.4,319
20111201|2011-10-28 00:00,28,35.41,35.7,35.4,35.47,461
20111201|2011-10-28 00:30,28,35.475,35.475,35.31,35.415,223
20111201|2011-10-28 01:00,28,35.405,35.47,35.195,35.24,292
20111201|2011-10-28 01:30,28,35.235,35.345,35.12,35.33,349
20111201|2011-10-28 02:00,28,35.305,35.365,35.245,35.255,280
20111201|2011-10-28 02:30,28,35.255,35.365,35.225,35.325,243
20111201|2011-10-28 03:00,28,35.315,35.34,35.215,35.225,316
20111201|2011-10-28 03:30,28,35.215,35.45,35.195,35.44,384
20111201|2011-10-28 04:00,28,35.45,35.655,35.45,35.485,924
20111201|2011-10-28 04:30,28,35.49,35.53,35.335,35.475,434
20111201|2011-10-28 05:00,28,35.48,35.485,35.22,35.28,708
20111201|2011-10-28 05:30,28,35.265,35.455,35.22,35.31,611
20111201|2011-10-28 06:00,28,35.305,35.59,35.22,35.25,1899
20111201|2011-10-28 06:30,28,35.245,35.3,35.025,35.145,1136
20111201|2011-10-28 07:00,28,35.195,35.195,34.825,34.875,2174
20111201|2011-10-28 07:30,28,34.87,35.135,34.83,35.1,2519
20111201|2011-10-28 08:00,28,35.095,35.28,34.875,35.185,1412
20111201|2011-10-28 08:30,28,35.195,35.2,34.715,34.84,2392
20111201|2011-10-28 09:00,28,34.815,35.03,34.79,34.965,2771
20111201|2011-10-28 09:30,28,34.97,35.24,34.905,35.135,2070
20111201|2011-10-28 10:00,28,35.155,35.31,35.05,35.155,1054
20111201|2011-10-28 10:30,28,35.15,35.165,34.805,34.87,1071
20111201|2011-10-28 11:00,28,34.85,35.045,34.84,34.96,697
20111201|2011-10-28 11:30,28,34.94,35.085,34.865,35.025,567
20111201|2011-10-28 12:00,28,35.02,35.33,35.01,35.25,1264
20111201|2011-10-28 12:30,28,35.27,35.27,35.145,35.22,397
20111201|2011-10-28 13:00,28,35.23,35.23,35.135,35.185,287
20111201|2011-10-28 13:30,28,35.205,35.26,35.13,35.185,273
20111201|2011-10-28 14:00,28,35.185,35.225,35.06,35.1,239
20111201|2011-10-28 14:30,28,35.105,35.22,35.09,35.22,236
20111201|2011-10-28 15:00,28,35.225,35.33,35.21,35.26,150
20111201|2011-10-28 15:30,28,35.26,35.325,35.26,35.31,41
20111201|2011-10-28 16:00,28,35.28,35.37,35.25,35.37,73
20111201|2011-10-30 17:00,31,35.205,35.38,35.2,35.31,92
20111201|2011-10-30 17:30,31,35.305,35.315,35.275,35.31,32
20111201|2011-10-30 18:00,31,35.275,35.34,35.135,35.335,101
20111201|2011-10-30 18:30,31,35.31,35.355,35.29,35.33,59
20111201|2011-10-30 19:00,31,35.35,35.45,35.305,35.315,154
20111201|2011-10-30 19:30,31,35.325,35.37,35.3,35.37,45
20111201|2011-10-30 20:00,31,35.375,35.43,35.3,35.34,150
20111201|2011-10-30 20:30,31,35.315,35.315,34.965,35.08,598
20111201|2011-10-30 21:00,31,35.075,35.09,34.605,34.65,737
20111201|2011-10-30 21:30,31,34.65,34.7,34.205,34.475,840
20111201|2011-10-30 22:00,31,34.465,34.68,34.255,34.295,434
20111201|2011-10-30 22:30,31,34.275,34.39,34.085,34.385,486
20111201|2011-10-30 23:00,31,34.37,34.545,34.315,34.4,270
20111201|2011-10-30 23:30,31,34.42,34.485,34.235,34.245,278
20111201|2011-10-31 00:00,31,34.23,34.36,34.175,34.28,266
20111201|2011-10-31 00:30,31,34.315,34.35,34.22,34.32,238
20111201|2011-10-31 01:00,31,34.295,34.345,34.195,34.285,265
20111201|2011-10-31 01:30,31,34.295,34.47,34.14,34.41,472
20111201|2011-10-31 02:00,31,34.41,34.44,34.14,34.34,379
20111201|2011-10-31 02:30,31,34.35,34.515,34.31,34.47,420
20111201|2011-10-31 03:00,31,34.465,34.54,34.38,34.515,446
20111201|2011-10-31 03:30,31,34.515,34.515,34.235,34.335,519
20111201|2011-10-31 04:00,31,34.335,34.365,34.21,34.34,265
20111201|2011-10-31 04:30,31,34.355,34.395,34.275,34.35,350
20111201|2011-10-31 05:00,31,34.36,34.385,34.28,34.325,363
20111201|2011-10-31 05:30,31,34.32,34.36,34.23,34.31,283
20111201|2011-10-31 06:00,31,34.305,34.44,34.305,34.35,404
20111201|2011-10-31 06:30,31,34.335,34.495,34.33,34.41,613
20111201|2011-10-31 07:00,31,34.41,34.41,34.15,34.31,1363
20111201|2011-10-31 07:30,31,34.32,34.4,34.24,34.325,608
20111201|2011-10-31 08:00,31,34.33,34.615,34.265,34.5,1313
20111201|2011-10-31 08:30,31,34.51,34.51,34.105,34.27,2235
20111201|2011-10-31 09:00,31,34.285,34.365,34.16,34.36,700
20111201|2011-10-31 09:30,31,34.375,34.48,34.29,34.4,975
20111201|2011-10-31 10:00,31,34.385,34.53,34.27,34.43,1323
20111201|2011-10-31 10:30,31,34.425,34.505,34.37,34.46,560
20111201|2011-10-31 11:00,31,34.46,34.52,34.185,34.21,722
20111201|2011-10-31 11:30,31,34.2,34.33,34.17,34.185,581
20111201|2011-10-31 12:00,31,34.185,34.45,34.17,34.43,1290
20111201|2011-10-31 12:30,31,34.435,34.505,34.42,34.45,407
20111201|2011-10-31 13:00,31,34.455,34.49,34.38,34.465,276
20111201|2011-10-31 13:30,31,34.47,34.5,34.355,34.47,336
20111201|2011-10-31 14:00,31,34.47,34.495,34.225,34.35,453
20111201|2011-10-31 14:30,31,34.35,34.485,34.3,34.37,450
20111201|2011-10-31 15:00,31,34.385,34.42,34.225,34.28,191
20111201|2011-10-31 15:30,31,34.29,34.3,34.245,34.295,52
20111201|2011-10-31 16:00,31,34.275,34.275,34.2,34.2,30
20111201|2011-10-31 17:00,1,34.19,34.25,34.115,34.115,144
20111201|2011-10-31 17:30,1,34.105,34.15,34.08,34.105,98
20111201|2011-10-31 18:00,1,34.105,34.2,34.095,34.16,79
20111201|2011-10-31 18:30,1,34.175,34.205,34.15,34.2,55
20111201|2011-10-31 19:00,1,34.21,34.31,34.075,34.27,205
20111201|2011-10-31 19:30,1,34.295,34.32,34.23,34.29,76
20111201|2011-10-31 20:00,1,34.28,34.315,34.21,34.28,136
20111201|2011-10-31 20:30,1,34.3,34.4,34.29,34.39,118
20111201|2011-10-31 21:00,1,34.39,34.425,34.36,34.4,76
20111201|2011-10-31 21:30,1,34.42,34.42,34.355,34.36,34
20111201|2011-10-31 22:00,1,34.385,34.42,34.255,34.275,204
20111201|2011-10-31 22:30,1,34.28,34.725,34.26,34.5,454
20111201|2011-10-31 23:00,1,34.525,34.545,34.46,34.47,110
20111201|2011-10-31 23:30,1,34.475,34.51,34.42,34.42,76
20111201|2011-11-01 00:00,1,34.48,34.505,34.35,34.505,140
20111201|2011-11-01 00:30,1,34.505,34.53,34.38,34.43,103
20111201|2011-11-01 01:00,1,34.44,34.48,34.385,34.42,112
20111201|2011-11-01 01:30,1,34.4,34.44,34.325,34.325,90
20111201|2011-11-01 02:00,1,34.325,34.325,34.18,34.2,329
20111201|2011-11-01 02:30,1,34.205,34.36,34.165,34.225,350
20111201|2011-11-01 03:00,1,34.205,34.205,33.765,33.815,1434
20111201|2011-11-01 03:30,1,33.81,33.845,33.555,33.65,1310
20111201|2011-11-01 04:00,1,33.67,33.785,33.51,33.65,556
20111201|2011-11-01 04:30,1,33.7,33.73,33.47,33.56,498
20111201|2011-11-01 05:00,1,33.575,33.575,33.295,33.38,1084
20111201|2011-11-01 05:30,1,33.41,33.455,33.25,33.36,554
20111201|2011-11-01 06:00,1,33.36,33.465,33.255,33.31,784
20111201|2011-11-01 06:30,1,33.32,33.43,33.08,33.105,1390
20111201|2011-11-01 07:00,1,33.115,33.14,32.685,32.78,2829
20111201|2011-11-01 07:30,1,32.76,32.875,32.105,32.305,3766
20111201|2011-11-01 08:00,1,32.305,32.555,32.2,32.55,1991
20111201|2011-11-01 08:30,1,32.56,33.035,32.38,32.96,3490
20111201|2011-11-01 09:00,1,32.925,33.4,32.835,33.345,3008
20111201|2011-11-01 09:30,1,33.38,33.665,33.155,33.2,2919
20111201|2011-11-01 10:00,1,33.21,33.38,33.025,33.195,1657
20111201|2011-11-01 10:30,1,33.2,33.245,32.62,32.78,2206
20111201|2011-11-01 11:00,1,32.78,32.96,32.505,32.89,1944
20111201|2011-11-01 11:30,1,32.875,33.05,32.78,32.93,980
20111201|2011-11-01 12:00,1,32.925,33,32.665,32.92,1485
20111201|2011-11-01 12:30,1,32.945,33.37,32.82,33.145,2064
20111201|2011-11-01 13:00,1,33.145,33.45,33.105,33.355,932
20111201|2011-11-01 13:30,1,33.335,33.335,33.055,33.23,699
20111201|2011-11-01 14:00,1,33.22,33.28,33.04,33.185,424
20111201|2011-11-01 14:30,1,33.2,33.32,33.05,33.245,403
20111201|2011-11-01 15:00,1,33.225,33.385,33.215,33.355,97
20111201|2011-11-01 15:30,1,33.37,33.38,33.3,33.32,52
20111201|2011-11-01 16:00,1,33.335,33.47,33.315,33.47,68
20111201|2011-11-01 17:00,2,33.485,33.5,33.26,33.26,74
20111201|2011-11-01 17:30,2,33.255,33.3,33.15,33.17,63
20111201|2011-11-01 18:00,2,33.17,33.26,33.14,33.26,134
20111201|2011-11-01 18:30,2,33.215,33.28,33.115,33.185,84
20111201|2011-11-01 19:00,2,33.15,33.25,33.105,33.17,69
20111201|2011-11-01 19:30,2,33.16,33.25,33.1,33.25,101
20111201|2011-11-01 20:00,2,33.245,33.435,33.245,33.405,279
20111201|2011-11-01 20:30,2,33.425,33.6,33.38,33.44,239
20111201|2011-11-01 21:00,2,33.455,33.56,33.305,33.35,158
20111201|2011-11-01 21:30,2,33.35,33.495,33.305,33.485,134
20111201|2011-11-01 22:00,2,33.465,33.48,33.345,33.46,64
20111201|2011-11-01 22:30,2,33.46,33.46,33.34,33.41,75
20111201|2011-11-01 23:00,2,33.41,33.435,33.27,33.33,128
20111201|2011-11-01 23:30,2,33.32,33.4,33.265,33.365,72
20111201|2011-11-02 00:00,2,33.375,33.45,33.375,33.42,41
20111201|2011-11-02 00:30,2,33.45,33.46,33.41,33.41,75
20111201|2011-11-02 01:00,2,33.45,33.525,33.43,33.475,132
20111201|2011-11-02 01:30,2,33.45,33.755,33.44,33.645,299
20111201|2011-11-02 02:00,2,33.645,33.695,33.58,33.68,454
20111201|2011-11-02 02:30,2,33.675,33.955,33.59,33.88,442
20111201|2011-11-02 03:00,2,33.89,34.06,33.81,33.875,939
20111201|2011-11-02 03:30,2,33.875,33.965,33.735,33.83,390
20111201|2011-11-02 04:00,2,33.85,33.995,33.495,33.725,1242
20111201|2011-11-02 04:30,2,33.695,33.75,33.525,33.525,397
20111201|2011-11-02 05:00,2,33.52,33.91,33.485,33.87,656
20111201|2011-11-02 05:30,2,33.87,33.905,33.775,33.8,354
20111201|2011-11-02 06:00,2,33.8,33.825,33.545,33.765,500
20111201|2011-11-02 06:30,2,33.76,33.9,33.73,33.795,480
20111201|2011-11-02 07:00,2,33.8,34.03,33.77,33.845,1416
20111201|2011-11-02 07:30,2,33.835,33.935,33.66,33.815,1184
20111201|2011-11-02 08:00,2,33.815,33.93,33.795,33.92,911
20111201|2011-11-02 08:30,2,33.93,34.25,33.905,34.16,2300
20111201|2011-11-02 09:00,2,34.165,34.27,34.09,34.205,1561
20111201|2011-11-02 09:30,2,34.195,34.37,34.15,34.335,1437
20111201|2011-11-02 10:00,2,34.33,34.4,34.3,34.3,1126
20111201|2011-11-02 10:30,2,34.315,34.33,34.17,34.21,877
20111201|2011-11-02 11:00,2,34.22,34.275,34.13,34.26,663
20111201|2011-11-02 11:30,2,34.265,34.435,33.99,34.01,2211
20111201|2011-11-02 12:00,2,34.02,34.125,33.735,34,2311
20111201|2011-11-02 12:30,2,33.995,34.135,33.85,34.08,823
20111201|2011-11-02 13:00,2,34.08,34.235,33.925,34.025,441
20111201|2011-11-02 13:30,2,34.02,34.27,33.99,34.115,440
20111201|2011-11-02 14:00,2,34.115,34.29,34.02,34.24,389
20111201|2011-11-02 14:30,2,34.255,34.295,34.135,34.15,227
20111201|2011-11-02 15:00,2,34.16,34.2,34.125,34.145,93
20111201|2011-11-02 15:30,2,34.145,34.275,34.145,34.275,48
20111201|2011-11-02 16:00,2,34.29,34.3,34.2,34.27,60
20111201|2011-11-02 17:00,3,34.295,34.35,34.215,34.3,87
20111201|2011-11-02 17:30,3,34.32,34.33,34.23,34.23,37
20111201|2011-11-02 18:00,3,34.315,34.315,34.06,34.065,125
20111201|2011-11-02 18:30,3,34.065,34.16,34.025,34.035,71
20111201|2011-11-02 19:00,3,34.035,34.115,33.92,34.05,197
20111201|2011-11-02 19:30,3,34.055,34.1,33.985,34.04,48
20111201|2011-11-02 20:00,3,34,34,33.825,33.875,238
20111201|2011-11-02 20:30,3,33.86,33.93,33.675,33.68,284
20111201|2011-11-02 21:00,3,33.68,33.81,33.63,33.675,322
20111201|2011-11-02 21:30,3,33.675,33.76,33.64,33.745,136
20111201|2011-11-02 22:00,3,33.705,33.735,33.62,33.705,211
20111201|2011-11-02 22:30,3,33.71,33.885,33.71,33.84,132
20111201|2011-11-02 23:00,3,33.86,33.865,33.775,33.8,56
20111201|2011-11-02 23:30,3,33.76,33.81,33.695,33.75,85
20111201|2011-11-03 00:00,3,33.745,33.835,33.73,33.81,79
20111201|2011-11-03 00:30,3,33.805,33.85,33.695,33.805,135
20111201|2011-11-03 01:00,3,33.795,33.795,33.59,33.68,201
20111201|2011-11-03 01:30,3,33.675,33.705,33.58,33.655,204
20111201|2011-11-03 02:00,3,33.645,33.66,33.345,33.4,755
20111201|2011-11-03 02:30,3,33.4,33.54,33.27,33.46,618
20111201|2011-11-03 03:00,3,33.435,33.78,33.425,33.71,753
20111201|2011-11-03 03:30,3,33.72,33.775,33.615,33.755,469
20111201|2011-11-03 04:00,3,33.775,34.04,33.74,33.87,895
20111201|2011-11-03 04:30,3,33.865,34.03,33.79,33.97,391
20111201|2011-11-03 05:00,3,33.975,34.09,33.875,33.96,513
20111201|2011-11-03 05:30,3,33.97,34.015,33.86,33.95,308
20111201|2011-11-03 06:00,3,33.955,34.23,33.84,34.12,782
20111201|2011-11-03 06:30,3,34.105,34.58,34.095,34.565,2001
20111201|2011-11-03 07:00,3,34.575,34.81,34.515,34.55,2016
20111201|2011-11-03 07:30,3,34.555,34.8,34.38,34.775,2057
20111201|2011-11-03 08:00,3,34.775,34.905,34.585,34.72,2099
20111201|2011-11-03 08:30,3,34.725,34.735,34.105,34.21,1835
20111201|2011-11-03 09:00,3,34.23,34.36,33.805,34.215,2822
20111201|2011-11-03 09:30,3,34.225,34.55,34.205,34.29,2001
20111201|2011-11-03 10:00,3,34.285,34.35,34.075,34.25,1373
20111201|2011-11-03 10:30,3,34.255,34.28,34.04,34.105,670
20111201|2011-11-03 11:00,3,34.1,34.52,34.06,34.495,730
20111201|2011-11-03 11:30,3,34.5,34.635,34.45,34.485,1126
20111201|2011-11-03 12:00,3,34.485,34.585,34.34,34.465,861
20111201|2011-11-03 12:30,3,34.475,34.59,34.415,34.465,466
20111201|2011-11-03 13:00,3,34.47,34.57,34.34,34.505,544
20111201|2011-11-03 13:30,3,34.51,34.575,34.405,34.49,341
20111201|2011-11-03 14:00,3,34.51,34.61,34.475,34.545,380
20111201|2011-11-03 14:30,3,34.55,34.565,34.475,34.54,271
20111201|2011-11-03 15:00,3,34.54,34.55,34.48,34.495,61
20111201|2011-11-03 15:30,3,34.49,34.56,34.49,34.515,38
20111201|2011-11-03 16:00,3,34.5,34.54,34.485,34.485,25
20111201|2011-11-03 17:00,4,34.565,34.565,34.145,34.145,227
20111201|2011-11-03 17:30,4,34.15,34.34,33.935,34.33,406
20111201|2011-11-03 18:00,4,34.33,34.47,34.22,34.47,176
20111201|2011-11-03 18:30,4,34.415,34.415,34.24,34.24,72
20111201|2011-11-03 19:00,4,34.265,34.33,34.19,34.24,105
20111201|2011-11-03 19:30,4,34.215,34.395,34.18,34.26,144
20111201|2011-11-03 20:00,4,34.205,34.415,34.205,34.32,72
20111201|2011-11-03 20:30,4,34.34,34.51,34.285,34.43,185
20111201|2011-11-03 21:00,4,34.45,34.5,34.36,34.395,55
20111201|2011-11-03 21:30,4,34.385,34.395,34.27,34.34,94
20111201|2011-11-03 22:00,4,34.33,34.475,34.33,34.44,100
20111201|2011-11-03 22:30,4,34.425,34.53,34.39,34.46,128
20111201|2011-11-03 23:00,4,34.485,34.525,34.455,34.51,42
20111201|2011-11-03 23:30,4,34.495,34.54,34.45,34.465,99
20111201|2011-11-04 00:00,4,34.475,34.475,34.35,34.43,83
20111201|2011-11-04 00:30,4,34.445,34.68,34.435,34.575,176
20111201|2011-11-04 01:00,4,34.58,34.625,34.52,34.52,175
20111201|2011-11-04 01:30,4,34.515,34.575,34.45,34.52,143
20111201|2011-11-04 02:00,4,34.54,34.75,34.54,34.59,214
20111201|2011-11-04 02:30,4,34.585,34.585,34.335,34.455,285
20111201|2011-11-04 03:00,4,34.435,34.455,34.25,34.34,425
20111201|2011-11-04 03:30,4,34.33,34.365,34.26,34.32,277
20111201|2011-11-04 04:00,4,34.3,34.345,34.195,34.275,525
20111201|2011-11-04 04:30,4,34.275,34.475,34.265,34.445,506
20111201|2011-11-04 05:00,4,34.43,34.43,34.335,34.355,183
20111201|2011-11-04 05:30,4,34.345,34.53,34.295,34.455,246
20111201|2011-11-04 06:00,4,34.455,34.455,34.33,34.365,237
20111201|2011-11-04 06:30,4,34.38,34.45,34.33,34.345,382
20111201|2011-11-04 07:00,4,34.33,34.33,33.935,34.16,2050
20111201|2011-11-04 07:30,4,34.145,34.425,34.11,34.34,1858
20111201|2011-11-04 08:00,4,34.33,34.37,34.15,34.2,1433
20111201|2011-11-04 08:30,4,34.205,34.395,34.02,34.1,1630
20111201|2011-11-04 09:00,4,34.095,34.22,33.99,34.09,927
20111201|2011-11-04 09:30,4,34.065,34.095,33.81,33.975,1511
20111201|2011-11-04 10:00,4,33.96,34.145,33.92,34.12,855
20111201|2011-11-04 10:30,4,34.125,34.235,34.04,34.155,855
20111201|2011-11-04 11:00,4,34.135,34.225,34.075,34.165,491
20111201|2011-11-04 11:30,4,34.17,34.17,34,34.05,437
20111201|2011-11-04 12:00,4,34.035,34.195,33.97,34.07,933
20111201|2011-11-04 12:30,4,34.085,34.225,34.06,34.205,457
20111201|2011-11-04 13:00,4,34.2,34.27,34.125,34.23,359
20111201|2011-11-04 13:30,4,34.205,34.235,34.09,34.175,195
20111201|2011-11-04 14:00,4,34.175,34.175,34.055,34.085,190
20111201|2011-11-04 14:30,4,34.09,34.145,34.08,34.12,211
20111201|2011-11-04 15:00,4,34.105,34.18,34.105,34.125,64
20111201|2011-11-04 15:30,4,34.145,34.155,34.11,34.11,26
20111201|2011-11-04 16:00,4,34.11,34.155,34.1,34.145,26
20111201|2011-11-06 17:00,7,34.09,34.425,33.94,34.315,297
20111201|2011-11-06 17:30,7,34.325,34.345,34.185,34.245,123
20111201|2011-11-06 18:00,7,34.27,34.35,34.22,34.29,52
20111201|2011-11-06 18:30,7,34.295,34.32,34.21,34.265,55
20111201|2011-11-06 19:00,7,34.31,34.425,34.29,34.34,177
20111201|2011-11-06 19:30,7,34.335,34.37,34.24,34.325,128
20111201|2011-11-06 20:00,7,34.31,34.39,34.285,34.36,62
20111201|2011-11-06 20:30,7,34.355,34.63,34.355,34.6,331
20111201|2011-11-06 21:00,7,34.6,34.63,34.44,34.58,222
20111201|2011-11-06 21:30,7,34.55,34.59,34.44,34.465,113
20111201|2011-11-06 22:00,7,34.465,34.49,34.435,34.49,84
20111201|2011-11-06 22:30,7,34.48,34.485,34.41,34.445,30
20111201|2011-11-06 23:00,7,34.48,34.48,34.41,34.44,27
20111201|2011-11-06 23:30,7,34.435,34.455,34.41,34.415,44
20111201|2011-11-07 00:00,7,34.42,34.43,34.365,34.405,70
20111201|2011-11-07 00:30,7,34.42,34.435,34.365,34.435,60
20111201|2011-11-07 01:00,7,34.445,34.535,34.315,34.315,231
20111201|2011-11-07 01:30,7,34.32,34.395,34.225,34.225,256
20111201|2011-11-07 02:00,7,34.24,34.325,34,34.015,411
20111201|2011-11-07 02:30,7,34.01,34.095,33.855,33.94,625
20111201|2011-11-07 03:00,7,33.975,34.24,33.955,34.14,536
20111201|2011-11-07 03:30,7,34.18,34.19,34.015,34.07,216
20111201|2011-11-07 04:00,7,34.07,34.17,34.02,34.15,195
20111201|2011-11-07 04:30,7,34.175,34.315,34.1,34.315,192
20111201|2011-11-07 05:00,7,34.31,34.445,34.31,34.365,362
20111201|2011-11-07 05:30,7,34.365,34.905,34.345,34.515,1647
20111201|2011-11-07 06:00,7,34.52,34.605,34.45,34.495,664
20111201|2011-11-07 06:30,7,34.505,34.665,34.44,34.56,442
20111201|2011-11-07 07:00,7,34.56,34.635,34.48,34.575,751
20111201|2011-11-07 07:30,7,34.56,34.625,34.47,34.585,734
20111201|2011-11-07 08:00,7,34.575,34.71,34.505,34.565,727
20111201|2011-11-07 08:30,7,34.59,34.865,34.535,34.805,2079
20111201|2011-11-07 09:00,7,34.815,34.86,34.56,34.585,1123
20111201|2011-11-07 09:30,7,34.58,34.66,34.55,34.57,707
20111201|2011-11-07 10:00,7,34.565,34.745,34.54,34.645,935
20111201|2011-11-07 10:30,7,34.645,34.705,34.61,34.64,535
20111201|2011-11-07 11:00,7,34.645,34.79,34.58,34.585,611
20111201|2011-11-07 11:30,7,34.585,34.77,34.55,34.72,570
20111201|2011-11-07 12:00,7,34.735,34.935,34.66,34.84,1908
20111201|2011-11-07 12:30,7,34.85,34.925,34.755,34.87,699
20111201|2011-11-07 13:00,7,34.88,34.945,34.825,34.92,312
20111201|2011-11-07 13:30,7,34.915,34.985,34.87,34.935,281
20111201|2011-11-07 14:00,7,34.935,35.005,34.88,34.88,319
20111201|2011-11-07 14:30,7,34.875,35.01,34.875,34.99,348
20111201|2011-11-07 15:00,7,35.005,35.01,34.895,34.895,163
20111201|2011-11-07 15:30,7,34.925,34.97,34.89,34.97,71
20111201|2011-11-07 16:00,7,34.98,35.01,34.97,34.98,46
20111201|2011-11-07 17:00,8,34.98,35.005,34.9,34.91,194
20111201|2011-11-07 17:30,8,34.91,34.975,34.88,34.945,69
20111201|2011-11-07 18:00,8,34.95,34.95,34.85,34.895,75
20111201|2011-11-07 18:30,8,34.885,34.945,34.845,34.86,113
20111201|2011-11-07 19:00,8,34.875,34.89,34.835,34.85,90
20111201|2011-11-07 19:30,8,34.845,34.875,34.78,34.86,156
20111201|2011-11-07 20:00,8,34.85,34.87,34.79,34.83,50
20111201|2011-11-07 20:30,8,34.83,34.845,34.78,34.81,53
20111201|2011-11-07 21:00,8,34.81,34.855,34.8,34.82,67
20111201|2011-11-07 21:30,8,34.82,34.9,34.805,34.815,83
20111201|2011-11-07 22:00,8,34.81,34.85,34.785,34.83,71
20111201|2011-11-07 22:30,8,34.84,34.84,34.76,34.8,62
20111201|2011-11-07 23:00,8,34.835,34.84,34.795,34.8,42
20111201|2011-11-07 23:30,8,34.8,34.865,34.75,34.835,68
20111201|2011-11-08 00:00,8,34.825,34.825,34.745,34.79,64
20111201|2011-11-08 00:30,8,34.775,34.82,34.725,34.725,96
20111201|2011-11-08 01:00,8,34.75,34.815,34.72,34.75,116
20111201|2011-11-08 01:30,8,34.77,34.77,34.64,34.665,214
20111201|2011-11-08 02:00,8,34.66,34.935,34.505,34.835,1197
20111201|2011-11-08 02:30,8,34.845,34.845,34.745,34.825,651
20111201|2011-11-08 03:00,8,34.805,34.905,34.695,34.815,538
20111201|2011-11-08 03:30,8,34.815,34.925,34.805,34.89,336
20111201|2011-11-08 04:00,8,34.86,34.875,34.795,34.84,143
20111201|2011-11-08 04:30,8,34.855,34.9,34.79,34.88,243
20111201|2011-11-08 05:00,8,34.87,34.885,34.775,34.81,138
20111201|2011-11-08 05:30,8,34.815,34.91,34.64,34.72,458
20111201|2011-11-08 06:00,8,34.72,34.72,34.54,34.7,992
20111201|2011-11-08 06:30,8,34.71,34.89,34.69,34.82,514
20111201|2011-11-08 07:00,8,34.815,34.855,34.73,34.755,470
20111201|2011-11-08 07:30,8,34.755,34.9,34.67,34.8,1250
20111201|2011-11-08 08:00,8,34.8,34.94,34.79,34.895,881
20111201|2011-11-08 08:30,8,34.9,35.025,34.73,34.99,2119
20111201|2011-11-08 09:00,8,34.995,35.14,34.62,34.68,3272
20111201|2011-11-08 09:30,8,34.68,34.955,34.67,34.89,1308
20111201|2011-11-08 10:00,8,34.86,34.94,34.67,34.78,926
20111201|2011-11-08 10:30,8,34.785,34.86,34.74,34.79,509
20111201|2011-11-08 11:00,8,34.78,35.11,34.755,35.08,1157
20111201|2011-11-08 11:30,8,35.075,35.345,35.07,35.235,2211
20111201|2011-11-08 12:00,8,35.25,35.35,35.13,35.185,1239
20111201|2011-11-08 12:30,8,35.18,35.28,35.005,35.065,931
20111201|2011-11-08 13:00,8,35.07,35.105,34.83,35.06,951
20111201|2011-11-08 13:30,8,35.05,35.085,34.665,34.86,1156
20111201|2011-11-08 14:00,8,34.86,35.03,34.785,34.99,559
20111201|2011-11-08 14:30,8,34.995,35.06,34.935,34.95,282
20111201|2011-11-08 15:00,8,34.96,34.97,34.935,34.94,50
20111201|2011-11-08 15:30,8,34.96,34.985,34.92,34.985,32
20111201|2011-11-08 16:00,8,34.985,34.985,34.905,34.905,25
20111201|2011-11-08 17:00,9,34.975,35.05,34.905,34.975,76
20111201|2011-11-08 17:30,9,34.96,35.055,34.955,35.055,27
20111201|2011-11-08 18:00,9,35.015,35.08,34.99,35.07,34
20111201|2011-11-08 18:30,9,35.06,35.145,35.005,35.13,86
20111201|2011-11-08 19:00,9,35.135,35.24,35.1,35.14,182
20111201|2011-11-08 19:30,9,35.14,35.215,35.105,35.205,78
20111201|2011-11-08 20:00,9,35.21,35.255,35.1,35.115,114
20111201|2011-11-08 20:30,9,35.135,35.225,35.115,35.135,92
20111201|2011-11-08 21:00,9,35.145,35.17,35.085,35.14,93
20111201|2011-11-08 21:30,9,35.12,35.165,35.1,35.115,36
20111201|2011-11-08 22:00,9,35.115,35.245,35.115,35.175,218
20111201|2011-11-08 22:30,9,35.145,35.145,34.99,35.045,165
20111201|2011-11-08 23:00,9,35.05,35.085,34.995,35.06,126
20111201|2011-11-08 23:30,9,35.05,35.095,35.02,35.03,129
20111201|2011-11-09 00:00,9,35.02,35.045,34.88,34.93,235
20111201|2011-11-09 00:30,9,34.925,35.075,34.88,35.015,171
20111201|2011-11-09 01:00,9,35.015,35.015,34.9,34.97,170
20111201|2011-11-09 01:30,9,34.955,34.985,34.9,34.96,159
20111201|2011-11-09 02:00,9,34.96,34.96,34.75,34.875,571
20111201|2011-11-09 02:30,9,34.88,34.98,34.865,34.885,271
20111201|2011-11-09 03:00,9,34.895,34.925,34.735,34.84,700
20111201|2011-11-09 03:30,9,34.845,34.85,34.61,34.74,839
20111201|2011-11-09 04:00,9,34.73,34.77,34.54,34.655,907
20111201|2011-11-09 04:30,9,34.645,34.78,34.63,34.725,528
20111201|2011-11-09 05:00,9,34.72,34.75,34.29,34.445,1434
20111201|2011-11-09 05:30,9,34.465,34.61,34.425,34.575,990
20111201|2011-11-09 06:00,9,34.565,34.875,34.49,34.715,1078
20111201|2011-11-09 06:30,9,34.72,34.985,34.675,34.89,794
20111201|2011-11-09 07:00,9,34.905,34.96,34.63,34.665,832
20111201|2011-11-09 07:30,9,34.675,34.9,34.505,34.895,1749
20111201|2011-11-09 08:00,9,34.89,34.9,34.605,34.7,1124
20111201|2011-11-09 08:30,9,34.67,34.795,34.255,34.385,2933
20111201|2011-11-09 09:00,9,34.37,34.56,34.26,34.405,1699
20111201|2011-11-09 09:30,9,34.42,34.72,34.4,34.64,1493
20111201|2011-11-09 10:00,9,34.64,34.81,34.565,34.675,1077
20111201|2011-11-09 10:30,9,34.705,34.72,34.5,34.56,861
20111201|2011-11-09 11:00,9,34.55,34.61,34.305,34.34,1279
20111201|2011-11-09 11:30,9,34.34,34.62,34.33,34.535,1179
20111201|2011-11-09 12:00,9,34.54,34.595,34.32,34.455,1369
20111201|2011-11-09 12:30,9,34.44,34.455,34.085,34.26,1269
20111201|2011-11-09 13:00,9,34.26,34.26,33.97,34.105,1719
20111201|2011-11-09 13:30,9,34.08,34.165,33.94,34.035,1222
20111201|2011-11-09 14:00,9,34.035,34.13,33.75,33.94,1025
20111201|2011-11-09 14:30,9,33.93,34.12,33.815,34.03,787
20111201|2011-11-09 15:00,9,34.055,34.115,33.975,34.08,167
20111201|2011-11-09 15:30,9,34.075,34.14,34.045,34.045,97
20111201|2011-11-09 16:00,9,34.055,34.09,34.04,34.045,17
20111201|2011-11-09 17:00,10,34.085,34.2,34.02,34.115,125
20111201|2011-11-09 17:30,10,34.135,34.2,34.105,34.115,79
20111201|2011-11-09 18:00,10,34.145,34.19,33.95,34,139
20111201|2011-11-09 18:30,10,34.005,34.1,33.995,34.095,132
20111201|2011-11-09 19:00,10,34.09,34.095,33.975,34.075,173
20111201|2011-11-09 19:30,10,34.06,34.09,33.95,33.95,167
20111201|2011-11-09 20:00,10,33.95,33.95,33.75,33.81,569
20111201|2011-11-09 20:30,10,33.81,33.875,33.71,33.755,407
20111201|2011-11-09 21:00,10,33.755,33.975,33.755,33.93,219
20111201|2011-11-09 21:30,10,33.915,33.935,33.83,33.83,47
20111201|2011-11-09 22:00,10,33.82,33.885,33.815,33.815,38
20111201|2011-11-09 22:30,10,33.83,33.89,33.83,33.84,25
20111201|2011-11-09 23:00,10,33.845,33.945,33.845,33.89,112
20111201|2011-11-09 23:30,10,33.845,33.925,33.805,33.9,89
20111201|2011-11-10 00:00,10,33.92,34,33.815,33.975,137
20111201|2011-11-10 00:30,10,33.975,33.975,33.4,33.605,904
20111201|2011-11-10 01:00,10,33.575,33.65,33.47,33.575,350
20111201|2011-11-10 01:30,10,33.585,33.74,33.43,33.445,408
20111201|2011-11-10 02:00,10,33.435,33.78,33.325,33.685,1355
20111201|2011-11-10 02:30,10,33.67,33.9,33.625,33.86,588
20111201|2011-11-10 03:00,10,33.88,34.015,33.785,33.855,646
20111201|2011-11-10 03:30,10,33.825,33.97,33.765,33.865,372
20111201|2011-11-10 04:00,10,33.92,33.97,33.78,33.785,273
20111201|2011-11-10 04:30,10,33.77,33.78,33.61,33.68,475
20111201|2011-11-10 05:00,10,33.7,33.73,33.52,33.625,320
20111201|2011-11-10 05:30,10,33.62,33.74,33.575,33.675,607
20111201|2011-11-10 06:00,10,33.69,33.87,33.685,33.805,1068
20111201|2011-11-10 06:30,10,33.8,33.965,33.765,33.91,594
20111201|2011-11-10 07:00,10,33.91,34.27,33.8,34.215,1787
20111201|2011-11-10 07:30,10,34.215,34.27,34.11,34.255,1826
20111201|2011-11-10 08:00,10,34.265,34.34,34.1,34.145,1300
20111201|2011-11-10 08:30,10,34.16,34.195,33.63,33.7,1994
20111201|2011-11-10 09:00,10,33.69,33.75,33.245,33.38,3600
20111201|2011-11-10 09:30,10,33.385,33.65,33.13,33.65,2699
20111201|2011-11-10 10:00,10,33.65,33.68,33.385,33.48,1422
20111201|2011-11-10 10:30,10,33.475,33.81,33.425,33.775,1279
20111201|2011-11-10 11:00,10,33.77,33.82,33.63,33.685,1075
20111201|2011-11-10 11:30,10,33.685,33.865,33.565,33.85,1116
20111201|2011-11-10 12:00,10,33.86,34.165,33.835,33.9,1875
20111201|2011-11-10 12:30,10,33.91,34.02,33.825,33.955,323
20111201|2011-11-10 13:00,10,33.94,33.98,33.79,33.87,279
20111201|2011-11-10 13:30,10,33.88,34.005,33.845,33.915,293
20111201|2011-11-10 14:00,10,33.925,34.08,33.91,34.055,244
20111201|2011-11-10 14:30,10,34.04,34.1,33.945,34.05,332
20111201|2011-11-10 15:00,10,34.05,34.105,34.035,34.06,114
20111201|2011-11-10 15:30,10,34.08,34.1,34.05,34.055,37
20111201|2011-11-10 16:00,10,34.055,34.065,34.025,34.025,24
20111201|2011-11-10 17:00,11,34.07,34.07,33.89,33.905,101
20111201|2011-11-10 17:30,11,33.94,33.96,33.75,33.85,244
20111201|2011-11-10 18:00,11,33.86,33.98,33.815,33.845,92
20111201|2011-11-10 18:30,11,33.845,33.93,33.81,33.9,56
20111201|2011-11-10 19:00,11,33.93,33.995,33.91,33.945,129
20111201|2011-11-10 19:30,11,33.935,34.095,33.88,33.955,170
20111201|2011-11-10 20:00,11,33.985,34.065,33.88,34.06,102
20111201|2011-11-10 20:30,11,34.055,34.105,34,34.04,154
20111201|2011-11-10 21:00,11,34.06,34.13,34.035,34.09,104
20111201|2011-11-10 21:30,11,34.08,34.08,33.98,34.04,50
20111201|2011-11-10 22:00,11,34.03,34.06,34.015,34.055,36
20111201|2011-11-10 22:30,11,34.055,34.15,34.03,34.045,150
20111201|2011-11-10 23:00,11,34.03,34.095,33.985,33.99,68
20111201|2011-11-10 23:30,11,34.005,34.125,33.995,34.015,85
20111201|2011-11-11 00:00,11,34.065,34.09,33.99,34.01,49
20111201|2011-11-11 00:30,11,33.995,34.02,33.945,34.02,75
20111201|2011-11-11 01:00,11,34.015,34.04,33.95,33.96,139
20111201|2011-11-11 01:30,11,33.94,33.945,33.83,33.865,151
20111201|2011-11-11 02:00,11,33.87,34.095,33.755,34.055,528
20111201|2011-11-11 02:30,11,34.065,34.17,34.005,34.05,574
20111201|2011-11-11 03:00,11,34.025,34.075,33.94,33.985,377
20111201|2011-11-11 03:30,11,33.98,33.985,33.82,33.925,364
20111201|2011-11-11 04:00,11,33.935,33.985,33.895,33.925,183
20111201|2011-11-11 04:30,11,33.925,33.935,33.825,33.905,238
20111201|2011-11-11 05:00,11,33.915,34.03,33.895,34.03,144
20111201|2011-11-11 05:30,11,34.015,34.075,33.9,33.905,380
20111201|2011-11-11 06:00,11,33.92,33.92,33.665,33.845,865
20111201|2011-11-11 06:30,11,33.865,33.98,33.835,33.97,383
20111201|2011-11-11 07:00,11,33.98,34.235,33.96,34.125,940
20111201|2011-11-11 07:30,11,34.125,34.125,33.855,33.935,1019
20111201|2011-11-11 08:00,11,33.95,34.185,33.9,34.13,851
20111201|2011-11-11 08:30,11,34.11,34.49,34.1,34.385,2811
20111201|2011-11-11 09:00,11,34.405,34.56,34.305,34.4,1624
20111201|2011-11-11 09:30,11,34.405,34.685,34.4,34.58,2036
20111201|2011-11-11 10:00,11,34.58,34.67,34.43,34.545,1302
20111201|2011-11-11 10:30,11,34.57,34.76,34.545,34.62,1103
20111201|2011-11-11 11:00,11,34.62,34.8,34.605,34.785,1031
20111201|2011-11-11 11:30,11,34.775,34.85,34.645,34.745,983
20111201|2011-11-11 12:00,11,34.74,34.825,34.58,34.63,1271
20111201|2011-11-11 12:30,11,34.635,34.7,34.63,34.64,279
20111201|2011-11-11 13:00,11,34.66,34.75,34.66,34.75,211
20111201|2011-11-11 13:30,11,34.75,34.795,34.67,34.705,253
20111201|2011-11-11 14:00,11,34.715,34.73,34.645,34.695,275
20111201|2011-11-11 14:30,11,34.685,34.765,34.65,34.665,255
20111201|2011-11-11 15:00,11,34.67,34.695,34.65,34.695,54
20111201|2011-11-11 15:30,11,34.7,34.715,34.67,34.69,38
20111201|2011-11-11 16:00,11,34.695,34.695,34.63,34.63,23
20111201|2011-11-13 17:00,14,34.715,34.92,34.715,34.855,308
20111201|2011-11-13 17:30,14,34.855,34.92,34.81,34.82,88
20111201|2011-11-13 18:00,14,34.82,34.865,34.71,34.725,125
20111201|2011-11-13 18:30,14,34.745,34.825,34.71,34.76,52
20111201|2011-11-13 19:00,14,34.795,34.88,34.73,34.81,196
20111201|2011-11-13 19:30,14,34.81,34.85,34.665,34.695,111
20111201|2011-11-13 20:00,14,34.705,34.75,34.685,34.735,65
20111201|2011-11-13 20:30,14,34.75,34.82,34.75,34.815,169
20111201|2011-11-13 21:00,14,34.82,34.82,34.75,34.78,122
20111201|2011-11-13 21:30,14,34.775,34.845,34.75,34.81,81
20111201|2011-11-13 22:00,14,34.79,34.83,34.755,34.8,97
20111201|2011-11-13 22:30,14,34.775,34.825,34.765,34.78,61
20111201|2011-11-13 23:00,14,34.8,34.805,34.75,34.76,82
20111201|2011-11-13 23:30,14,34.795,34.805,34.765,34.77,132
20111201|2011-11-14 00:00,14,34.77,34.795,34.72,34.725,54
20111201|2011-11-14 00:30,14,34.715,34.72,34.595,34.615,219
20111201|2011-11-14 01:00,14,34.62,34.705,34.55,34.67,359
20111201|2011-11-14 01:30,14,34.655,34.665,34.37,34.47,465
20111201|2011-11-14 02:00,14,34.455,34.495,34.37,34.435,469
20111201|2011-11-14 02:30,14,34.425,34.53,34.395,34.495,257
20111201|2011-11-14 03:00,14,34.475,34.505,34.4,34.41,384
20111201|2011-11-14 03:30,14,34.4,34.415,34.315,34.415,539
20111201|2011-11-14 04:00,14,34.4,34.44,34.25,34.42,366
20111201|2011-11-14 04:30,14,34.43,34.47,34.37,34.425,269
20111201|2011-11-14 05:00,14,34.42,34.43,34.2,34.31,534
20111201|2011-11-14 05:30,14,34.295,34.425,34.28,34.37,290
20111201|2011-11-14 06:00,14,34.36,34.42,34.125,34.19,1037
20111201|2011-11-14 06:30,14,34.185,34.325,34.12,34.24,658
20111201|2011-11-14 07:00,14,34.25,34.45,34.22,34.385,745
20111201|2011-11-14 07:30,14,34.38,34.57,34.345,34.47,1898
20111201|2011-11-14 08:00,14,34.47,34.55,34.415,34.515,558
20111201|2011-11-14 08:30,14,34.5,34.56,34.21,34.29,1210
20111201|2011-11-14 09:00,14,34.275,34.31,34.105,34.27,1716
20111201|2011-11-14 09:30,14,34.265,34.375,34.145,34.33,1108
20111201|2011-11-14 10:00,14,34.315,34.445,34.285,34.335,748
20111201|2011-11-14 10:30,14,34.32,34.425,34.195,34.255,674
20111201|2011-11-14 11:00,14,34.25,34.3,34.14,34.22,756
20111201|2011-11-14 11:30,14,34.2,34.245,34.01,34.06,1221
20111201|2011-11-14 12:00,14,34.05,34.115,33.95,34.115,1459
20111201|2011-11-14 12:30,14,34.13,34.21,34.085,34.175,527
20111201|2011-11-14 13:00,14,34.185,34.205,34.125,34.135,305
20111201|2011-11-14 13:30,14,34.15,34.185,34.11,34.13,334
20111201|2011-11-14 14:00,14,34.13,34.345,34.13,34.32,535
20111201|2011-11-14 14:30,14,34.31,34.345,34.21,34.26,267
20111201|2011-11-14 15:00,14,34.26,34.31,34.26,34.285,44
20111201|2011-11-14 15:30,14,34.265,34.285,34.2,34.245,50
20111201|2011-11-14 16:00,14,34.245,34.245,34.2,34.2,20
20111201|2011-11-14 17:00,15,34.24,34.385,34.205,34.37,78
20111201|2011-11-14 17:30,15,34.365,34.375,34.27,34.33,32
20111201|2011-11-14 18:00,15,34.32,34.335,34.215,34.29,158
20111201|2011-11-14 18:30,15,34.3,34.35,34.29,34.35,33
20111201|2011-11-14 19:00,15,34.315,34.42,34.305,34.335,137
20111201|2011-11-14 19:30,15,34.37,34.385,34.305,34.33,71
20111201|2011-11-14 20:00,15,34.345,34.37,34.325,34.35,22
20111201|2011-11-14 20:30,15,34.34,34.34,34.1,34.22,285
20111201|2011-11-14 21:00,15,34.215,34.215,34.055,34.2,341
20111201|2011-11-14 21:30,15,34.2,34.245,34.2,34.225,68
20111201|2011-11-14 22:00,15,34.225,34.225,34.095,34.095,87
20111201|2011-11-14 22:30,15,34.09,34.09,33.85,33.95,982
20111201|2011-11-14 23:00,15,33.935,34.03,33.925,33.99,342
20111201|2011-11-14 23:30,15,34.005,34.11,34,34.095,192
20111201|2011-11-15 00:00,15,34.11,34.135,33.97,33.97,174
20111201|2011-11-15 00:30,15,33.97,34.045,33.97,34.015,79
20111201|2011-11-15 01:00,15,34.035,34.065,33.98,34.005,146
20111201|2011-11-15 01:30,15,33.99,34.125,33.9,33.945,566
20111201|2011-11-15 02:00,15,33.955,34.09,33.93,34.04,297
20111201|2011-11-15 02:30,15,34.045,34.045,33.83,33.945,649
20111201|2011-11-15 03:00,15,33.945,33.955,33.75,33.85,1235
20111201|2011-11-15 03:30,15,33.86,33.95,33.785,33.85,441
20111201|2011-11-15 04:00,15,33.84,33.92,33.785,33.855,305
20111201|2011-11-15 04:30,15,33.85,33.91,33.81,33.83,517
20111201|2011-11-15 05:00,15,33.83,33.985,33.805,33.98,460
20111201|2011-11-15 05:30,15,33.96,34.11,33.875,34.055,486
20111201|2011-11-15 06:00,15,34.055,34.25,33.975,34.16,816
20111201|2011-11-15 06:30,15,34.165,34.22,34.11,34.195,321
20111201|2011-11-15 07:00,15,34.195,34.33,34.17,34.25,895
20111201|2011-11-15 07:30,15,34.28,34.425,34.245,34.28,1078
20111201|2011-11-15 08:00,15,34.29,34.695,34.285,34.56,2601
20111201|2011-11-15 08:30,15,34.555,34.835,34.54,34.745,3097
20111201|2011-11-15 09:00,15,34.75,34.81,34.435,34.6,1914
20111201|2011-11-15 09:30,15,34.595,34.695,34.405,34.415,1768
20111201|2011-11-15 10:00,15,34.41,34.48,34.15,34.23,2337
20111201|2011-11-15 10:30,15,34.225,34.245,34.075,34.2,2037
20111201|2011-11-15 11:00,15,34.215,34.415,34.205,34.335,1272
20111201|2011-11-15 11:30,15,34.365,34.55,34.36,34.545,961
20111201|2011-11-15 12:00,15,34.545,34.6,34.435,34.545,1118
20111201|2011-11-15 12:30,15,34.54,34.58,34.48,34.525,386
20111201|2011-11-15 13:00,15,34.525,34.555,34.395,34.425,321
20111201|2011-11-15 13:30,15,34.43,34.52,34.43,34.5,200
20111201|2011-11-15 14:00,15,34.5,34.63,34.495,34.62,274
20111201|2011-11-15 14:30,15,34.63,34.64,34.565,34.565,235
20111201|2011-11-15 15:00,15,34.57,34.58,34.535,34.575,85
20111201|2011-11-15 15:30,15,34.555,34.575,34.53,34.54,56
20111201|2011-11-15 16:00,15,34.545,34.59,34.53,34.59,20
20111201|2011-11-15 17:00,16,34.58,34.58,34.46,34.46,75
20111201|2011-11-15 17:30,16,34.455,34.545,34.385,34.43,134
20111201|2011-11-15 18:00,16,34.405,34.525,34.405,34.515,51
20111201|2011-11-15 18:30,16,34.475,34.485,34.41,34.47,60
20111201|2011-11-15 19:00,16,34.485,34.55,34.455,34.46,170
20111201|2011-11-15 19:30,16,34.44,34.475,34.255,34.295,214
20111201|2011-11-15 20:00,16,34.27,34.3,34.14,34.255,372
20111201|2011-11-15 20:30,16,34.245,34.255,34.15,34.195,182
20111201|2011-11-15 21:00,16,34.195,34.29,34.195,34.195,94
20111201|2011-11-15 21:30,16,34.215,34.23,34.11,34.22,226
20111201|2011-11-15 22:00,16,34.2,34.29,34.2,34.21,96
20111201|2011-11-15 22:30,16,34.21,34.21,34.085,34.175,138
20111201|2011-11-15 23:00,16,34.185,34.21,34.115,34.15,89
20111201|2011-11-15 23:30,16,34.16,34.2,34.11,34.125,188
20111201|2011-11-16 00:00,16,34.105,34.19,34.035,34.175,347
20111201|2011-11-16 00:30,16,34.195,34.26,34.17,34.225,198
20111201|2011-11-16 01:00,16,34.205,34.255,34.1,34.15,389
20111201|2011-11-16 01:30,16,34.15,34.255,34.15,34.16,238
20111201|2011-11-16 02:00,16,34.165,34.285,34.11,34.19,404
20111201|2011-11-16 02:30,16,34.185,34.45,34.17,34.42,1008
20111201|2011-11-16 03:00,16,34.41,34.49,34.38,34.425,377
20111201|2011-11-16 03:30,16,34.435,34.585,34.41,34.54,429
20111201|2011-11-16 04:00,16,34.56,34.63,34.48,34.5,424
20111201|2011-11-16 04:30,16,34.48,34.485,34.255,34.335,588
20111201|2011-11-16 05:00,16,34.325,34.44,34.2,34.435,786
20111201|2011-11-16 05:30,16,34.435,34.515,34.3,34.455,355
20111201|2011-11-16 06:00,16,34.45,34.555,34.355,34.46,768
20111201|2011-11-16 06:30,16,34.465,34.48,34.29,34.39,430
20111201|2011-11-16 07:00,16,34.39,34.42,34.235,34.28,597
20111201|2011-11-16 07:30,16,34.265,34.305,34.165,34.19,1390
20111201|2011-11-16 08:00,16,34.19,34.28,33.955,34.065,1882
20111201|2011-11-16 08:30,16,34.07,34.135,33.575,33.89,4942
20111201|2011-11-16 09:00,16,33.88,33.935,33.63,33.71,2903
20111201|2011-11-16 09:30,16,33.705,34.09,33.675,33.995,2226
20111201|2011-11-16 10:00,16,33.99,34.305,33.985,34.155,2390
20111201|2011-11-16 10:30,16,34.165,34.27,34.11,34.155,988
20111201|2011-11-16 11:00,16,34.145,34.155,33.93,33.935,915
20111201|2011-11-16 11:30,16,33.935,34.01,33.815,33.835,836
20111201|2011-11-16 12:00,16,33.84,33.94,33.785,33.92,1371
20111201|2011-11-16 12:30,16,33.915,34.11,33.845,33.975,483
20111201|2011-11-16 13:00,16,33.965,34.115,33.965,34.03,439
20111201|2011-11-16 13:30,16,34.03,34.06,33.9,33.925,204
20111201|2011-11-16 14:00,16,33.93,33.955,33.735,33.785,472
20111201|2011-11-16 14:30,16,33.77,33.8,33.67,33.73,624
20111201|2011-11-16 15:00,16,33.74,33.74,33.635,33.66,175
20111201|2011-11-16 15:30,16,33.67,33.755,33.645,33.745,93
20111201|2011-11-16 16:00,16,33.735,33.76,33.685,33.7,26
20111201|2011-11-16 17:00,17,33.7,33.755,33.55,33.695,535
20111201|2011-11-16 17:30,17,33.7,33.745,33.615,33.705,91
20111201|2011-11-16 18:00,17,33.745,33.89,33.73,33.89,196
20111201|2011-11-16 18:30,17,33.895,33.895,33.8,33.82,81
20111201|2011-11-16 19:00,17,33.82,33.9,33.69,33.83,455
20111201|2011-11-16 19:30,17,33.825,33.845,33.675,33.805,163
20111201|2011-11-16 20:00,17,33.765,33.825,33.74,33.77,48
20111201|2011-11-16 20:30,17,33.81,33.935,33.745,33.795,148
20111201|2011-11-16 21:00,17,33.8,33.9,33.78,33.875,98
20111201|2011-11-16 21:30,17,33.89,33.93,33.815,33.825,61
20111201|2011-11-16 22:00,17,33.82,33.87,33.815,33.86,62
20111201|2011-11-16 22:30,17,33.825,33.89,33.82,33.89,72
20111201|2011-11-16 23:00,17,33.875,33.92,33.865,33.92,66
20111201|2011-11-16 23:30,17,33.905,33.98,33.905,33.915,218
20111201|2011-11-17 00:00,17,33.915,33.915,33.82,33.85,124
20111201|2011-11-17 00:30,17,33.85,33.92,33.84,33.88,115
20111201|2011-11-17 01:00,17,33.895,33.925,33.785,33.81,273
20111201|2011-11-17 01:30,17,33.805,33.805,33.695,33.805,520
20111201|2011-11-17 02:00,17,33.8,33.805,33.62,33.64,694
20111201|2011-11-17 02:30,17,33.64,33.68,33.525,33.675,1251
20111201|2011-11-17 03:00,17,33.675,33.755,33.64,33.65,331
20111201|2011-11-17 03:30,17,33.655,33.685,33.51,33.625,571
20111201|2011-11-17 04:00,17,33.62,33.645,33.345,33.44,1259
20111201|2011-11-17 04:30,17,33.44,33.5,33.4,33.45,546
20111201|2011-11-17 05:00,17,33.47,33.535,33.465,33.485,375
20111201|2011-11-17 05:30,17,33.49,33.525,33.27,33.28,730
20111201|2011-11-17 06:00,17,33.28,33.34,32.585,32.95,5175
20111201|2011-11-17 06:30,17,32.94,33.225,32.92,33.2,982
20111201|2011-11-17 07:00,17,33.185,33.265,32.925,32.99,1627
20111201|2011-11-17 07:30,17,33,33.22,32.96,33.03,1358
20111201|2011-11-17 08:00,17,33.02,33.16,32.85,33.02,1778
20111201|2011-11-17 08:30,17,33.03,33.105,32.54,32.73,3500
20111201|2011-11-17 09:00,17,32.735,32.915,32.65,32.795,2152
20111201|2011-11-17 09:30,17,32.8,32.95,32.53,32.57,1960
20111201|2011-11-17 10:00,17,32.57,32.645,32.42,32.535,2835
20111201|2011-11-17 10:30,17,32.54,32.67,32.46,32.505,1314
20111201|2011-11-17 11:00,17,32.505,32.53,31.715,31.875,4888
20111201|2011-11-17 11:30,17,31.865,31.865,31.04,31.43,5213
20111201|2011-11-17 12:00,17,31.44,31.57,31.12,31.44,4084
20111201|2011-11-17 12:30,17,31.44,31.59,31.295,31.555,1165
20111201|2011-11-17 13:00,17,31.55,31.665,31.44,31.65,603
20111201|2011-11-17 13:30,17,31.635,31.71,31.59,31.695,433
20111201|2011-11-17 14:00,17,31.68,31.74,31.485,31.485,727
20111201|2011-11-17 14:30,17,31.485,31.59,31.47,31.52,540
20111201|2011-11-17 15:00,17,31.51,31.7,31.495,31.69,174
20111201|2011-11-17 15:30,17,31.665,31.74,31.63,31.7,121
20111201|2011-11-17 16:00,17,31.7,31.72,31.625,31.675,33
20111201|2011-11-17 17:00,18,31.68,31.785,31.6,31.76,128
20111201|2011-11-17 17:30,18,31.76,31.84,31.725,31.725,139
20111201|2011-11-17 18:00,18,31.735,31.81,31.71,31.73,204
20111201|2011-11-17 18:30,18,31.74,31.765,31.46,31.505,326
20111201|2011-11-17 19:00,18,31.46,31.46,30.925,31.34,1019
20111201|2011-11-17 19:30,18,31.355,31.485,31.26,31.38,279
20111201|2011-11-17 20:00,18,31.43,31.625,31.41,31.6,184
20111201|2011-11-17 20:30,18,31.61,31.635,31.49,31.555,251
20111201|2011-11-17 21:00,18,31.56,31.6,31.515,31.55,88
20111201|2011-11-17 21:30,18,31.525,31.555,31.49,31.52,159
20111201|2011-11-17 22:00,18,31.505,31.535,31.365,31.395,171
20111201|2011-11-17 22:30,18,31.365,31.445,31.255,31.335,243
20111201|2011-11-17 23:00,18,31.335,31.45,31.28,31.38,423
20111201|2011-11-17 23:30,18,31.385,31.495,31.375,31.445,320
20111201|2011-11-18 00:00,18,31.45,31.535,31.415,31.535,249
20111201|2011-11-18 00:30,18,31.515,31.545,31.39,31.445,190
20111201|2011-11-18 01:00,18,31.45,31.655,31.415,31.64,243
20111201|2011-11-18 01:30,18,31.645,31.68,31.585,31.63,336
20111201|2011-11-18 02:00,18,31.66,31.94,31.64,31.885,830
20111201|2011-11-18 02:30,18,31.885,31.905,31.735,31.77,776
20111201|2011-11-18 03:00,18,31.78,32.06,31.755,32.005,778
20111201|2011-11-18 03:30,18,32.005,32.1,31.97,32.075,522
20111201|2011-11-18 04:00,18,32.065,32.24,32.04,32.17,913
20111201|2011-11-18 04:30,18,32.155,32.17,32.005,32.12,569
20111201|2011-11-18 05:00,18,32.13,32.22,31.905,31.975,749
20111201|2011-11-18 05:30,18,31.96,32.2,31.78,32.165,1297
20111201|2011-11-18 06:00,18,32.17,32.435,32.1,32.4,1749
20111201|2011-11-18 06:30,18,32.4,32.5,32.085,32.18,1275
20111201|2011-11-18 07:00,18,32.175,32.205,32.045,32.08,1078
20111201|2011-11-18 07:30,18,32.09,32.1,31.915,31.98,1427
20111201|2011-11-18 08:00,18,31.985,32.105,31.87,31.925,1490
20111201|2011-11-18 08:30,18,31.915,31.985,31.72,31.915,2829
20111201|2011-11-18 09:00,18,31.905,32.225,31.76,32.085,2200
20111201|2011-11-18 09:30,18,32.05,32.375,32.01,32.225,1572
20111201|2011-11-18 10:00,18,32.22,32.27,31.93,32.08,1457
20111201|2011-11-18 10:30,18,32.095,32.24,32.01,32.065,1029
20111201|2011-11-18 11:00,18,32.075,32.085,31.73,31.93,1629
20111201|2011-11-18 11:30,18,31.94,32.175,31.92,32.035,1207
20111201|2011-11-18 12:00,18,32.04,32.6,32.02,32.475,2918
20111201|2011-11-18 12:30,18,32.475,32.525,32.37,32.37,641
20111201|2011-11-18 13:00,18,32.365,32.53,32.29,32.44,676
20111201|2011-11-18 13:30,18,32.44,32.47,32.25,32.275,475
20111201|2011-11-18 14:00,18,32.275,32.375,32.24,32.3,471
20111201|2011-11-18 14:30,18,32.315,32.325,32.25,32.28,312
20111201|2011-11-18 15:00,18,32.27,32.33,32.24,32.33,76
20111201|2011-11-18 15:30,18,32.295,32.365,32.285,32.355,41
20111201|2011-11-18 16:00,18,32.355,32.42,32.355,32.42,23
20111201|2011-11-20 17:00,21,32.4,32.415,32.03,32.15,197
20111201|2011-11-20 17:30,21,32.12,32.18,32.03,32.145,62
20111201|2011-11-20 18:00,21,32.17,32.19,32.13,32.18,115
20111201|2011-11-20 18:30,21,32.165,32.25,32.165,32.175,124
20111201|2011-11-20 19:00,21,32.175,32.22,31.915,31.985,355
20111201|2011-11-20 19:30,21,31.975,32.055,31.92,32.05,133
20111201|2011-11-20 20:00,21,32.05,32.185,32.04,32.115,119
20111201|2011-11-20 20:30,21,32.115,32.19,32.095,32.095,81
20111201|2011-11-20 21:00,21,32.13,32.25,32.115,32.215,89
20111201|2011-11-20 21:30,21,32.18,32.235,32.18,32.205,32
20111201|2011-11-20 22:00,21,32.205,32.225,32.17,32.205,65
20111201|2011-11-20 22:30,21,32.195,32.195,32.065,32.14,127
20111201|2011-11-20 23:00,21,32.14,32.165,32.07,32.12,98
20111201|2011-11-20 23:30,21,32.11,32.125,31.99,32.06,198
20111201|2011-11-21 00:00,21,32.045,32.09,31.87,31.98,208
20111201|2011-11-21 00:30,21,31.98,32.015,31.955,32.015,74
20111201|2011-11-21 01:00,21,32.005,32.095,31.955,32.045,159
20111201|2011-11-21 01:30,21,32.04,32.19,31.945,31.99,310
20111201|2011-11-21 02:00,21,31.975,31.975,31.635,31.785,874
20111201|2011-11-21 02:30,21,31.765,31.765,31.315,31.445,1524
20111201|2011-11-21 03:00,21,31.435,31.545,31.3,31.37,719
20111201|2011-11-21 03:30,21,31.36,31.425,31.26,31.335,394
20111201|2011-11-21 04:00,21,31.325,31.325,31.11,31.165,1221
20111201|2011-11-21 04:30,21,31.185,31.325,31.105,31.29,486
20111201|2011-11-21 05:00,21,31.295,31.47,31.2,31.315,729
20111201|2011-11-21 05:30,21,31.28,31.3,30.96,31.115,1034
20111201|2011-11-21 06:00,21,31.115,31.2,30.875,31.08,1486
20111201|2011-11-21 06:30,21,31.08,31.35,31.08,31.31,884
20111201|2011-11-21 07:00,21,31.325,31.39,31.18,31.205,1052
20111201|2011-11-21 07:30,21,31.205,31.305,31.145,31.235,1354
20111201|2011-11-21 08:00,21,31.23,31.395,31.22,31.305,898
20111201|2011-11-21 08:30,21,31.305,31.34,30.95,31.105,2630
20111201|2011-11-21 09:00,21,31.125,31.24,31.05,31.135,1765
20111201|2011-11-21 09:30,21,31.135,31.16,30.65,30.815,3846
20111201|2011-11-21 10:00,21,30.815,31.165,30.7,31.125,2216
20111201|2011-11-21 10:30,21,31.12,31.185,30.89,31.155,1790
20111201|2011-11-21 11:00,21,31.18,31.235,30.815,30.835,1627
20111201|2011-11-21 11:30,21,30.835,31.025,30.78,30.9,1344
20111201|2011-11-21 12:00,21,30.895,31.185,30.885,31.12,1580
20111201|2011-11-21 12:30,21,31.115,31.16,30.925,30.925,558
20111201|2011-11-21 13:00,21,30.925,31.31,30.87,31.255,1051
20111201|2011-11-21 13:30,21,31.255,31.455,31.255,31.375,644
20111201|2011-11-21 14:00,21,31.375,31.635,31.3,31.55,624
20111201|2011-11-21 14:30,21,31.57,31.695,31.56,31.625,498
20111201|2011-11-21 15:00,21,31.615,31.735,31.6,31.66,217
20111201|2011-11-21 15:30,21,31.67,31.705,31.6,31.6,117
20111201|2011-11-21 16:00,21,31.605,31.625,31.575,31.615,33
20111201|2011-11-21 17:00,22,31.575,31.605,31.38,31.405,185
20111201|2011-11-21 17:30,22,31.42,31.53,31.4,31.465,74
20111201|2011-11-21 18:00,22,31.455,31.505,31.405,31.47,94
20111201|2011-11-21 18:30,22,31.485,31.535,31.435,31.485,72
20111201|2011-11-21 19:00,22,31.5,31.57,31.49,31.51,179
20111201|2011-11-21 19:30,22,31.51,31.555,31.435,31.45,75
20111201|2011-11-21 20:00,22,31.475,31.5,31.375,31.45,77
20111201|2011-11-21 20:30,22,31.4,31.56,31.4,31.47,91
20111201|2011-11-21 21:00,22,31.465,31.505,31.4,31.4,58
20111201|2011-11-21 21:30,22,31.4,31.4,31.2,31.225,202
20111201|2011-11-21 22:00,22,31.235,31.285,31.16,31.215,127
20111201|2011-11-21 22:30,22,31.215,31.255,31.17,31.23,124
20111201|2011-11-21 23:00,22,31.245,31.35,31.245,31.335,93
20111201|2011-11-21 23:30,22,31.355,31.4,31.305,31.335,162
20111201|2011-11-22 00:00,22,31.35,31.355,31.24,31.265,67
20111201|2011-11-22 00:30,22,31.25,31.335,31.22,31.305,116
20111201|2011-11-22 01:00,22,31.305,31.51,31.305,31.44,351
20111201|2011-11-22 01:30,22,31.45,31.57,31.43,31.57,314
20111201|2011-11-22 02:00,22,31.57,31.75,31.535,31.65,592
20111201|2011-11-22 02:30,22,31.66,31.83,31.575,31.59,808
20111201|2011-11-22 03:00,22,31.59,31.675,31.53,31.655,514
20111201|2011-11-22 03:30,22,31.655,31.66,31.475,31.495,399
20111201|2011-11-22 04:00,22,31.49,31.655,31.465,31.645,322
20111201|2011-11-22 04:30,22,31.635,31.715,31.54,31.595,395
20111201|2011-11-22 05:00,22,31.605,31.8,31.56,31.77,286
20111201|2011-11-22 05:30,22,31.76,32.005,31.72,31.875,1166
20111201|2011-11-22 06:00,22,31.89,31.895,31.73,31.805,710
20111201|2011-11-22 06:30,22,31.825,31.885,31.705,31.775,660
20111201|2011-11-22 07:00,22,31.78,31.795,31.46,31.505,1157
20111201|2011-11-22 07:30,22,31.495,31.665,31.48,31.65,1028
20111201|2011-11-22 08:00,22,31.665,31.78,31.615,31.76,1610
20111201|2011-11-22 08:30,22,31.77,32.115,31.71,32.03,3354
20111201|2011-11-22 09:00,22,32.04,32.555,31.905,32.47,3926
20111201|2011-11-22 09:30,22,32.47,32.49,32.205,32.28,2502
20111201|2011-11-22 10:00,22,32.27,32.345,32.19,32.305,1509
20111201|2011-11-22 10:30,22,32.305,32.32,32.105,32.28,1426
20111201|2011-11-22 11:00,22,32.275,32.9,32.275,32.625,4440
20111201|2011-11-22 11:30,22,32.635,32.965,32.615,32.9,1207
20111201|2011-11-22 12:00,22,32.915,33.04,32.79,32.79,2265
20111201|2011-11-22 12:30,22,32.81,32.89,32.64,32.73,847
20111201|2011-11-22 13:00,22,32.715,32.8,32.635,32.72,362
20111201|2011-11-22 13:30,22,32.73,32.81,32.655,32.73,436
20111201|2011-11-22 14:00,22,32.735,32.87,32.72,32.825,339
20111201|2011-11-22 14:30,22,32.835,32.86,32.72,32.75,387
20111201|2011-11-22 15:00,22,32.735,32.785,32.675,32.785,184
20111201|2011-11-22 15:30,22,32.77,32.77,32.685,32.71,91
20111201|2011-11-22 16:00,22,32.71,32.77,32.69,32.77,93
20111201|2011-11-22 17:00,23,32.785,32.785,32.595,32.625,124
20111201|2011-11-22 17:30,23,32.68,32.785,32.64,32.695,96
20111201|2011-11-22 18:00,23,32.65,32.685,32.58,32.605,92
20111201|2011-11-22 18:30,23,32.6,32.69,32.555,32.69,110
20111201|2011-11-22 19:00,23,32.705,32.72,32.42,32.685,474
20111201|2011-11-22 19:30,23,32.71,32.87,32.635,32.64,372
20111201|2011-11-22 20:00,23,32.635,32.775,32.525,32.655,195
20111201|2011-11-22 20:30,23,32.61,32.61,32.445,32.51,270
20111201|2011-11-22 21:00,23,32.52,32.585,32.42,32.545,153
20111201|2011-11-22 21:30,23,32.57,32.6,32.535,32.6,77
20111201|2011-11-22 22:00,23,32.59,32.615,32.575,32.575,48
20111201|2011-11-22 22:30,23,32.575,32.62,32.525,32.57,167
20111201|2011-11-22 23:00,23,32.56,32.57,32.5,32.55,49
20111201|2011-11-22 23:30,23,32.55,32.6,32.515,32.585,66
20111201|2011-11-23 00:00,23,32.61,32.62,32.505,32.53,109
20111201|2011-11-23 00:30,23,32.55,32.555,32.3,32.315,444
20111201|2011-11-23 01:00,23,32.315,32.395,32.25,32.305,488
20111201|2011-11-23 01:30,23,32.3,32.34,32.2,32.32,419
20111201|2011-11-23 02:00,23,32.32,32.32,32.11,32.15,929
20111201|2011-11-23 02:30,23,32.16,32.225,31.815,31.9,1328
20111201|2011-11-23 03:00,23,31.9,31.995,31.725,31.92,1037
20111201|2011-11-23 03:30,23,31.925,31.95,31.88,31.9,290
20111201|2011-11-23 04:00,23,31.89,31.92,31.525,31.6,1132
20111201|2011-11-23 04:30,23,31.6,31.825,31.575,31.81,803
20111201|2011-11-23 05:00,23,31.78,31.91,31.71,31.88,475
20111201|2011-11-23 05:30,23,31.895,31.945,31.37,31.45,1208
20111201|2011-11-23 06:00,23,31.455,31.62,31.33,31.39,1396
20111201|2011-11-23 06:30,23,31.395,31.565,31.22,31.465,1366
20111201|2011-11-23 07:00,23,31.49,31.7,31.465,31.635,706
20111201|2011-11-23 07:30,23,31.64,31.84,31.575,31.585,1259
20111201|2011-11-23 08:00,23,31.57,31.715,31.525,31.7,761
20111201|2011-11-23 08:30,23,31.705,31.795,31.44,31.485,1710
20111201|2011-11-23 09:00,23,31.475,31.585,31.42,31.5,1505
20111201|2011-11-23 09:30,23,31.5,31.64,31.395,31.525,1895
20111201|2011-11-23 10:00,23,31.52,31.63,31.355,31.415,1381
20111201|2011-11-23 10:30,23,31.41,31.88,31.39,31.8,1450
20111201|2011-11-23 11:00,23,31.81,31.98,31.74,31.83,1296
20111201|2011-11-23 11:30,23,31.81,32.08,31.755,32.005,989
20111201|2011-11-23 12:00,23,31.995,32.075,31.86,32,1156
20111201|2011-11-23 12:30,23,31.985,32.075,31.8,31.8,470
20111201|2011-11-23 13:00,23,31.8,31.81,31.625,31.635,580
20111201|2011-11-23 13:30,23,31.64,31.905,31.625,31.845,391
20111201|2011-11-23 14:00,23,31.845,31.94,31.81,31.815,173
20111201|2011-11-23 14:30,23,31.81,31.91,31.745,31.765,190
20111201|2011-11-23 15:00,23,31.75,31.75,31.67,31.67,56
20111201|2011-11-23 15:30,23,31.67,31.75,31.67,31.69,26
20111201|2011-11-23 16:00,23,31.7,31.75,31.7,31.75,22
20111201|2011-11-23 17:00,25,31.815,31.825,31.73,31.8,22
20111201|2011-11-23 17:30,25,31.765,31.765,31.705,31.74,52
20111201|2011-11-23 18:00,25,31.73,31.75,31.65,31.715,82
20111201|2011-11-23 18:30,25,31.68,31.735,31.45,31.695,132
20111201|2011-11-23 19:00,25,31.7,31.77,31.595,31.625,83
20111201|2011-11-23 19:30,25,31.6,31.615,31.495,31.575,61
20111201|2011-11-23 20:00,25,31.575,31.71,31.575,31.67,56
20111201|2011-11-23 20:30,25,31.665,31.765,31.655,31.71,66
20111201|2011-11-23 21:00,25,31.7,31.715,31.67,31.7,37
20111201|2011-11-23 21:30,25,31.705,31.705,31.63,31.67,30
20111201|2011-11-23 22:00,25,31.665,31.695,31.605,31.695,78
20111201|2011-11-23 22:30,25,31.7,31.755,31.66,31.72,120
20111201|2011-11-23 23:00,25,31.73,31.86,31.71,31.83,63
20111201|2011-11-23 23:30,25,31.83,31.87,31.755,31.755,87
20111201|2011-11-24 00:00,25,31.77,31.81,31.77,31.805,52
20111201|2011-11-24 00:30,25,31.815,31.915,31.815,31.885,50
20111201|2011-11-24 01:00,25,31.895,32.115,31.895,32.075,393
20111201|2011-11-24 01:30,25,32.075,32.1,32.03,32.045,145
20111201|2011-11-24 02:00,25,32.045,32.055,31.89,31.96,211
20111201|2011-11-24 02:30,25,31.935,31.96,31.865,31.88,166
20111201|2011-11-24 03:00,25,31.88,32.085,31.87,31.985,297
20111201|2011-11-24 03:30,25,31.995,32.1,31.995,32.095,216
20111201|2011-11-24 04:00,25,32.1,32.22,32.04,32.055,490
20111201|2011-11-24 04:30,25,32.055,32.075,31.975,31.975,208
20111201|2011-11-24 05:00,25,31.99,32.105,31.95,31.99,199
20111201|2011-11-24 05:30,25,31.99,32.02,31.94,31.94,73
20111201|2011-11-24 06:00,25,31.955,32.005,31.91,31.985,232
20111201|2011-11-24 06:30,25,31.99,32.015,31.945,31.965,146
20111201|2011-11-24 07:00,25,31.965,32.03,31.955,32.015,144
20111201|2011-11-24 07:30,25,32.015,32.02,31.815,31.83,338
20111201|2011-11-24 08:00,25,31.84,31.845,31.69,31.785,331
20111201|2011-11-24 08:30,25,31.785,31.795,31.69,31.7,192
20111201|2011-11-24 09:00,25,31.69,31.8,31.6,31.8,287
20111201|2011-11-24 09:30,25,31.785,31.805,31.66,31.715,122
20111201|2011-11-24 10:00,25,31.705,31.79,31.67,31.765,126
20111201|2011-11-24 10:30,25,31.765,31.89,31.73,31.88,122
20111201|2011-11-24 11:00,25,31.89,31.925,31.845,31.87,54
20111201|2011-11-24 11:30,25,31.885,31.91,31.79,31.79,51
20111201|2011-11-24 12:00,25,31.81,31.865,31.795,31.845,14
20111201|2011-11-24 17:00,25,31.805,31.805,31.6,31.605,45
20111201|2011-11-24 17:30,25,31.645,31.695,31.605,31.625,18
20111201|2011-11-24 18:00,25,31.605,31.71,31.575,31.71,68
20111201|2011-11-24 18:30,25,31.685,31.7,31.64,31.665,42
20111201|2011-11-24 19:00,25,31.67,31.855,31.67,31.83,68
20111201|2011-11-24 19:30,25,31.775,31.8,31.75,31.75,28
20111201|2011-11-24 20:00,25,31.775,31.82,31.775,31.82,34
20111201|2011-11-24 20:30,25,31.79,31.815,31.775,31.795,17
20111201|2011-11-24 21:00,25,31.775,31.8,31.77,31.8,13
20111201|2011-11-24 21:30,25,31.775,31.775,31.72,31.76,21
20111201|2011-11-24 22:00,25,31.725,31.75,31.7,31.725,29
20111201|2011-11-24 22:30,25,31.75,31.75,31.625,31.66,53
20111201|2011-11-24 23:00,25,31.645,31.655,31.57,31.6,56
20111201|2011-11-24 23:30,25,31.6,31.66,31.57,31.57,58
20111201|2011-11-25 00:00,25,31.57,31.605,31.465,31.53,210
20111201|2011-11-25 00:30,25,31.515,31.63,31.5,31.59,109
20111201|2011-11-25 01:00,25,31.605,31.605,31.455,31.46,416
20111201|2011-11-25 01:30,25,31.455,31.5,31.27,31.425,451
20111201|2011-11-25 02:00,25,31.415,31.475,31.355,31.405,279
20111201|2011-11-25 02:30,25,31.4,31.455,31.09,31.17,754
20111201|2011-11-25 03:00,25,31.155,31.26,31.055,31.225,992
20111201|2011-11-25 03:30,25,31.225,31.33,31.185,31.285,277
20111201|2011-11-25 04:00,25,31.26,31.3,31.15,31.195,208
20111201|2011-11-25 04:30,25,31.17,31.25,31.04,31.105,429
20111201|2011-11-25 05:00,25,31.085,31.195,31.075,31.08,239
20111201|2011-11-25 05:30,25,31.075,31.24,31.075,31.23,310
20111201|2011-11-25 06:00,25,31.24,31.295,31.045,31.185,628
20111201|2011-11-25 06:30,25,31.17,31.225,31.125,31.125,406
20111201|2011-11-25 07:00,25,31.145,31.2,31.07,31.17,641
20111201|2011-11-25 07:30,25,31.165,31.175,30.935,31.015,1132
20111201|2011-11-25 08:00,25,31.015,31.165,31,31.075,697
20111201|2011-11-25 08:30,25,31.07,31.665,31.065,31.495,2472
20111201|2011-11-25 09:00,25,31.505,31.755,31.505,31.59,1435
20111201|2011-11-25 09:30,25,31.59,31.685,31.4,31.44,1044
20111201|2011-11-25 10:00,25,31.44,31.525,31.295,31.31,841
20111201|2011-11-25 10:30,25,31.295,31.375,31.135,31.225,820
20111201|2011-11-25 11:00,25,31.22,31.235,30.985,31.09,984
20111201|2011-11-25 11:30,25,31.085,31.125,31.01,31.02,442
20111201|2011-11-25 12:00,25,31.015,31.09,31.01,31.09,253
20111201|2011-11-25 12:30,25,31.08,31.09,30.95,30.95,107
20111201|2011-11-27 17:00,28,31.26,31.84,31.245,31.7,482
20111201|2011-11-27 17:30,28,31.74,31.76,31.51,31.53,130
20111201|2011-11-27 18:00,28,31.55,31.61,31.285,31.285,192
20111201|2011-11-27 18:30,28,31.315,31.78,31.305,31.645,322
20111201|2011-11-27 19:00,28,31.645,31.845,31.645,31.69,336
20111201|2011-11-27 19:30,28,31.695,31.735,31.645,31.67,77
20111201|2011-11-27 20:00,28,31.69,31.73,31.63,31.645,93
20111201|2011-11-27 20:30,28,31.66,31.74,31.655,31.68,49
20111201|2011-11-27 21:00,28,31.73,31.82,31.545,31.62,339
20111201|2011-11-27 21:30,28,31.615,31.665,31.58,31.63,62
20111201|2011-11-27 22:00,28,31.635,31.695,31.575,31.575,86
20111201|2011-11-27 22:30,28,31.575,31.72,31.555,31.68,124
20111201|2011-11-27 23:00,28,31.685,31.75,31.665,31.7,109
20111201|2011-11-27 23:30,28,31.7,31.73,31.675,31.7,84
20111201|2011-11-28 00:00,28,31.7,31.73,31.665,31.7,124
20111201|2011-11-28 00:30,28,31.7,31.71,31.66,31.68,79
20111201|2011-11-28 01:00,28,31.68,31.765,31.595,31.685,235
20111201|2011-11-28 01:30,28,31.69,31.725,31.645,31.72,126
20111201|2011-11-28 02:00,28,31.7,32.025,31.7,31.94,679
20111201|2011-11-28 02:30,28,31.945,32.005,31.905,31.975,437
20111201|2011-11-28 03:00,28,31.995,32.1,31.93,32.02,533
20111201|2011-11-28 03:30,28,32.01,32.145,32.01,32.1,441
20111201|2011-11-28 04:00,28,32.115,32.19,32.08,32.08,411
20111201|2011-11-28 04:30,28,32.075,32.14,32.06,32.135,216
20111201|2011-11-28 05:00,28,32.135,32.15,32.03,32.035,205
20111201|2011-11-28 05:30,28,32.03,32.095,31.95,31.965,269
20111201|2011-11-28 06:00,28,31.95,32.025,31.86,31.88,497
20111201|2011-11-28 06:30,28,31.875,32.075,31.845,31.985,344
20111201|2011-11-28 07:00,28,31.985,32.09,31.96,31.985,601
20111201|2011-11-28 07:30,28,32,32.155,31.97,32.085,1014
20111201|2011-11-28 08:00,28,32.085,32.19,32.005,32.12,1112
20111201|2011-11-28 08:30,28,32.125,32.215,31.945,32.085,1625
20111201|2011-11-28 09:00,28,32.085,32.185,32.045,32.125,909
20111201|2011-11-28 09:30,28,32.13,32.26,32.025,32.04,1282
20111201|2011-11-28 10:00,28,32.05,32.215,31.985,32.21,1111
20111201|2011-11-28 10:30,28,32.21,32.215,32.08,32.145,571
20111201|2011-11-28 11:00,28,32.14,32.255,32.12,32.12,565
20111201|2011-11-28 11:30,28,32.12,32.18,32.035,32.055,688
20111201|2011-11-28 12:00,28,32.045,32.215,31.98,32.195,866
20111201|2011-11-28 12:30,28,32.205,32.28,32.13,32.14,549
20111201|2011-11-28 13:00,28,32.145,32.19,32.135,32.16,156
20111201|2011-11-28 13:30,28,32.145,32.16,32.015,32.02,197
20111201|2011-11-28 14:00,28,32.02,32.075,31.95,32.005,248
20111201|2011-11-28 14:30,28,32.02,32.095,32.02,32.095,138
20111201|2011-11-28 15:00,28,32.09,32.09,32.025,32.025,108
20111201|2011-11-28 15:30,28,32.05,32.095,32.045,32.06,16
20111201|2011-11-28 16:00,28,32.055,32.055,32.03,32.03,12
20111201|2011-11-28 17:00,29,32,32.075,31.995,32,27
20111201|2011-11-28 17:30,29,31.98,32.04,31.945,32.04,37
20111201|2011-11-28 18:00,29,32.035,32.05,31.855,31.9,64
20111201|2011-11-28 18:30,29,31.905,31.995,31.895,31.95,65
20111201|2011-11-28 19:00,29,31.95,31.97,31.91,31.965,21
20111201|2011-11-28 19:30,29,31.93,31.93,31.915,31.93,10
20111201|2011-11-28 20:00,29,31.925,31.95,31.875,31.91,41
20111201|2011-11-28 20:30,29,31.93,31.93,31.83,31.87,37
20111201|2011-11-28 21:00,29,31.865,31.945,31.865,31.94,28
20111201|2011-11-28 21:30,29,31.94,31.965,31.92,31.925,13
20111201|2011-11-28 22:00,29,31.89,31.945,31.84,31.93,64
20111201|2011-11-28 22:30,29,31.925,31.94,31.86,31.88,87
20111201|2011-11-28 23:00,29,31.855,31.95,31.85,31.95,31
20111201|2011-11-28 23:30,29,31.95,32.055,31.93,32.035,124
20111201|2011-11-29 00:00,29,32.035,32.04,31.98,32.015,48
20111201|2011-11-29 00:30,29,32.02,32.045,31.95,31.965,46
20111201|2011-11-29 01:00,29,31.965,31.965,31.85,31.89,177
20111201|2011-11-29 01:30,29,31.89,31.955,31.75,31.8,139
20111201|2011-11-29 02:00,29,31.78,31.79,31.555,31.68,234
20111201|2011-11-29 02:30,29,31.655,31.66,31.495,31.575,216
20111201|2011-11-29 03:00,29,31.565,31.67,31.44,31.67,127
20111201|2011-11-29 03:30,29,31.655,31.73,31.62,31.73,67
20111201|2011-11-29 04:00,29,31.73,32.055,31.73,32.055,223
20111201|2011-11-29 04:30,29,32.045,32.145,32,32,153
20111201|2011-11-29 05:00,29,32.025,32.035,31.92,32.005,73
20111201|2011-11-29 05:30,29,31.975,31.98,31.88,31.905,49
20111201|2011-11-29 06:00,29,31.895,31.93,31.795,31.83,87
20111201|2011-11-29 06:30,29,31.825,31.9,31.65,31.66,109
20111201|2011-11-29 07:00,29,31.645,31.74,31.58,31.74,143
20111201|2011-11-29 07:30,29,31.74,31.85,31.7,31.82,156
20111201|2011-11-29 08:00,29,31.795,31.845,31.67,31.805,246
20111201|2011-11-29 08:30,29,31.79,32.06,31.7,32.055,273
20111201|2011-11-29 09:00,29,32.07,32.13,31.98,32.075,255
20111201|2011-11-29 09:30,29,32.085,32.125,31.85,31.9,203
20111201|2011-11-29 10:00,29,31.89,31.92,31.74,31.885,207
20111201|2011-11-29 10:30,29,31.87,32,31.805,31.81,121
20111201|2011-11-29 11:00,29,31.915,31.99,31.915,31.965,54
20111201|2011-11-29 11:30,29,31.965,31.98,31.85,31.85,56
20111201|2011-11-29 12:00,29,31.855,31.93,31.77,31.89,66
20111201|2011-11-29 12:30,29,31.89,31.925,31.74,31.755,38
20111201|2011-11-29 13:00,29,31.75,31.875,31.75,31.87,41
20111201|2011-11-29 13:30,29,31.885,31.96,31.885,31.915,13
20111201|2011-11-29 14:00,29,31.915,31.96,31.915,31.93,18
20111201|2011-11-29 14:30,29,31.87,31.885,31.87,31.87,34
20111201|2011-11-29 15:00,29,31.87,31.95,31.87,31.95,12
20111201|2011-11-29 15:30,29,31.88,31.88,31.86,31.86,27
20111201|2011-11-29 16:00,29,31.875,31.88,31.875,31.88,3
20111201|2011-11-29 17:30,30,31.895,31.9,31.865,31.865,4
20111201|2011-11-29 18:00,30,31.83,32.03,31.82,32.03,3
20111201|2011-11-29 18:30,30,32.03,32.05,32.03,32.05,3
20111201|2011-11-29 19:00,30,32.105,32.17,32.105,32.17,3
20111201|2011-11-29 19:30,30,32.035,32.035,32.02,32.02,5
20111201|2011-11-29 20:30,30,31.995,31.995,31.865,31.865,3
20111201|2011-11-29 21:30,30,31.7,31.775,31.685,31.775,3
20111201|2011-11-29 22:00,30,31.825,31.825,31.77,31.77,4
20111201|2011-11-29 22:30,30,31.805,31.805,31.79,31.805,8
20111201|2011-11-29 23:30,30,31.855,31.855,31.81,31.84,7
20111201|2011-11-30 00:00,30,31.8,31.8,31.675,31.695,11
20111201|2011-11-30 00:30,30,31.68,31.72,31.64,31.64,7
20111201|2011-11-30 01:00,30,31.645,31.645,31.495,31.515,13
20111201|2011-11-30 02:00,30,31.63,31.66,31.58,31.655,17
20111201|2011-11-30 02:30,30,31.485,31.485,31.34,31.475,16
20111201|2011-11-30 03:00,30,31.5,31.515,31.465,31.515,7
20111201|2011-11-30 03:30,30,31.46,31.46,31.26,31.26,4
20111201|2011-11-30 04:00,30,31.33,31.345,31.325,31.345,4
20111201|2011-11-30 04:30,30,31.265,31.265,31.15,31.15,18
20111201|2011-11-30 05:00,30,31.135,31.515,31.135,31.515,19
20111201|2011-11-30 05:30,30,31.625,31.625,31.5,31.5,4
20111201|2011-11-30 06:00,30,31.4,31.4,31.335,31.35,17
20111201|2011-11-30 06:30,30,31.415,31.425,31.32,31.36,39
20111201|2011-11-30 07:00,30,31.65,32.425,31.65,32.265,260
20111201|2011-11-30 07:30,30,32.335,32.47,32.145,32.295,50
20111201|2011-11-30 08:00,30,32.5,32.515,32.175,32.175,119
20111201|2011-11-30 08:30,30,32.385,32.47,32.345,32.47,16
20111201|2011-11-30 09:00,30,32.395,32.445,32.235,32.405,26
20111201|2011-11-30 09:30,30,32.55,32.82,32.55,32.82,33
20111201|2011-11-30 10:00,30,32.875,32.875,32.69,32.69,28
20111201|2011-11-30 10:30,30,32.695,32.785,32.645,32.645,14
20111201|2011-11-30 11:00,30,32.68,32.8,32.625,32.8,13
20111201|2011-11-30 11:30,30,32.815,32.915,32.74,32.86,17
20111201|2011-11-30 12:00,30,32.885,32.885,32.68,32.69,20
20111201|2011-11-30 12:30,30,32.815,32.86,32.76,32.77,19
20111201|2011-11-30 13:00,30,32.845,32.87,32.805,32.81,14
20111201|2011-11-30 13:30,30,32.81,32.81,32.795,32.795,4
20111201|2011-11-30 14:00,30,32.835,32.855,32.835,32.845,11
20111201|2011-11-30 14:30,30,32.85,32.86,32.83,32.86,18
20111201|2011-11-30 15:00,30,32.84,32.84,32.795,32.835,5
20111201|2011-11-30 15:30,30,32.8,32.8,32.79,32.79,2
20111201|2011-11-30 16:00,30,32.785,32.81,32.785,32.81,6
20111201|2011-11-30 17:30,1,32.715,32.715,32.705,32.705,2
20111201|2011-11-30 18:00,1,32.7,32.735,32.7,32.735,7
20111201|2011-11-30 18:30,1,32.73,32.73,32.7,32.7,4
20111201|2011-11-30 19:30,1,32.665,32.665,32.665,32.665,1
20111201|2011-11-30 20:00,1,32.675,32.685,32.66,32.665,23
20111201|2011-11-30 20:30,1,32.67,32.685,32.63,32.68,30
20111201|2011-11-30 21:00,1,32.64,32.64,32.64,32.64,4
20111201|2011-11-30 21:30,1,32.565,32.565,32.565,32.565,1
20111201|2011-11-30 22:00,1,32.685,32.685,32.685,32.685,3
20111201|2011-11-30 22:30,1,32.725,32.73,32.675,32.73,9
20111201|2011-11-30 23:00,1,32.735,32.74,32.735,32.74,3
20111201|2011-12-01 01:30,1,32.79,32.79,32.79,32.79,2
20111201|2011-12-01 02:00,1,32.675,32.68,32.675,32.68,7
20111201|2011-12-01 02:30,1,32.525,32.565,32.49,32.49,20
20111201|2011-12-01 03:00,1,32.64,32.65,32.515,32.65,15
20111201|2011-12-01 03:30,1,32.645,32.785,32.645,32.775,7
20111201|2011-12-01 04:00,1,33.13,33.315,33.13,33.155,10
20111201|2011-12-01 04:30,1,33.18,33.18,33.18,33.18,1
20111201|2011-12-01 05:00,1,33.16,33.16,33.075,33.075,3
20111201|2011-12-01 06:00,1,33.11,33.215,33.075,33.19,24
20111201|2011-12-01 06:30,1,33.16,33.18,33.1,33.155,42
20111201|2011-12-01 07:00,1,33.16,33.25,33.15,33.25,24
20111201|2011-12-01 07:30,1,33.235,33.305,33.18,33.18,18
20111201|2011-12-01 08:00,1,33.105,33.105,33,33.04,8
20111201|2011-12-01 08:30,1,32.97,33.045,32.935,33.045,24
20111201|2011-12-01 09:00,1,33.17,33.38,33.17,33.29,14
20111201|2011-12-01 09:30,1,33.2,33.2,33.105,33.105,4
20111201|2011-12-01 10:00,1,33,33,32.91,32.91,3
20111201|2011-12-01 10:30,1,32.925,32.925,32.715,32.84,13
20111201|2011-12-01 12:00,1,32.66,32.66,32.59,32.62,3
20111201|2011-12-01 13:30,1,32.775,32.775,32.775,32.775,1
20111201|2011-12-01 14:00,1,32.72,32.72,32.72,32.72,4
20111201|2011-12-01 17:00,2,32.815,32.825,32.815,32.825,10
20111201|2011-12-01 17:30,2,32.82,32.82,32.82,32.82,1
20111201|2011-12-02 00:30,2,32.8,32.8,32.8,32.8,1
20111201|2011-12-02 01:30,2,33,33,33,33,2
20111201|2011-12-02 02:30,2,33.1,33.2,33.1,33.14,4
20111201|2011-12-02 03:00,2,33.295,33.295,33.295,33.295,1
20111201|2011-12-02 03:30,2,33.31,33.31,33.31,33.31,2
20111201|2011-12-02 04:30,2,33.36,33.36,33.36,33.36,1
20111201|2011-12-02 05:30,2,33.38,33.38,33.38,33.38,1
20111201|2011-12-02 06:30,2,33.375,33.375,33.375,33.375,3
20111201|2011-12-02 07:00,2,33.48,33.545,33.48,33.545,2
20111201|2011-12-02 07:30,2,33.555,33.555,33.435,33.435,4
20111201|2011-12-02 08:00,2,33.235,33.28,33.225,33.28,5
20111201|2011-12-02 08:30,2,33.22,33.235,32.99,33.235,8
20111201|2011-12-02 09:00,2,33.215,33.215,33.215,33.215,1
20111201|2011-12-02 09:30,2,33.09,33.12,32.995,33.08,16
20111201|2011-12-02 10:00,2,32.67,32.735,32.655,32.735,18
20111201|2011-12-02 10:30,2,32.805,32.805,32.515,32.75,15
20111201|2011-12-02 11:00,2,32.655,32.655,32.615,32.615,3
20111201|2011-12-02 11:30,2,32.61,32.61,32.61,32.61,1
20111201|2011-12-02 12:00,2,32.6,32.605,32.585,32.605,3
20111201|2011-12-02 12:30,2,32.38,32.55,32.38,32.55,3
20111201|2011-12-02 13:00,2,32.55,32.655,32.55,32.655,10
20111201|2011-12-02 13:30,2,32.585,32.615,32.575,32.615,12
20111201|2011-12-02 14:00,2,32.6,32.635,32.6,32.635,2
20111201|2011-12-02 14:30,2,32.63,32.63,32.51,32.51,6
20111201|2011-12-04 19:30,5,32.735,32.735,32.735,32.735,1
20111201|2011-12-04 21:00,5,32.74,32.74,32.74,32.74,1
20111201|2011-12-04 23:00,5,32.74,32.74,32.74,32.74,2
20111201|2011-12-05 00:00,5,32.675,32.675,32.675,32.675,2
20111201|2011-12-05 02:30,5,32.87,32.91,32.87,32.91,4
20111201|2011-12-05 03:30,5,32.835,32.835,32.835,32.835,7
20111201|2011-12-05 04:30,5,32.825,32.835,32.825,32.835,5
20111201|2011-12-05 06:00,5,32.55,32.66,32.55,32.66,9
20111201|2011-12-05 07:00,5,32.565,32.575,32.565,32.575,7
20111201|2011-12-05 07:30,5,32.62,32.62,32.62,32.62,3
20111201|2011-12-05 08:30,5,32.85,32.96,32.85,32.96,4
20111201|2011-12-05 09:00,5,32.93,32.93,32.92,32.92,2
20111201|2011-12-05 09:30,5,32.93,32.93,32.865,32.865,3
20111201|2011-12-05 10:30,5,32.67,32.67,32.67,32.67,10
20111201|2011-12-05 11:00,5,32.54,32.54,32.54,32.54,2
20111201|2011-12-05 11:30,5,32.35,32.35,32.35,32.35,2
20111201|2011-12-05 12:00,5,32.3,32.3,32.3,32.3,1
20111201|2011-12-05 12:30,5,32.325,32.325,32.325,32.325,1
20111201|2011-12-05 13:30,5,32.1,32.1,32.1,32.1,10
20111201|2011-12-05 14:00,5,32.11,32.11,31.85,31.85,2
20111201|2011-12-05 14:30,5,31.98,31.98,31.98,31.98,5
20111201|2011-12-05 15:00,5,31.935,31.935,31.935,31.935,1
20111201|2011-12-05 17:00,6,32.09,32.09,32.09,32.09,1
20111201|2011-12-05 19:00,6,32.115,32.115,32.095,32.095,15
20111201|2011-12-05 19:30,6,32.05,32.05,32.05,32.05,1
20111201|2011-12-05 21:00,6,32.04,32.04,32.04,32.04,1
20111201|2011-12-05 23:00,6,31.775,31.775,31.775,31.775,5
20111201|2011-12-05 23:30,6,31.8,31.805,31.79,31.79,10
20111201|2011-12-06 06:00,6,31.9,31.9,31.9,31.9,3
20111201|2011-12-06 06:30,6,31.89,31.91,31.89,31.91,9
20111201|2011-12-06 08:00,6,31.77,31.82,31.77,31.82,6
20111201|2011-12-06 09:00,6,31.79,31.79,31.7,31.7,10
20111201|2011-12-06 10:00,6,31.825,31.825,31.825,31.825,5
20111201|2011-12-06 11:00,6,32.29,32.29,32.275,32.275,2
20111201|2011-12-06 11:30,6,32.425,32.425,32.405,32.405,2
20111201|2011-12-06 19:00,7,32.53,32.54,32.53,32.54,2
20111201|2011-12-06 21:30,7,32.585,32.585,32.585,32.585,2
20111201|2011-12-07 06:30,7,32.45,32.475,32.45,32.475,14
20111201|2011-12-07 08:00,7,32.665,32.665,32.665,32.665,2
20111201|2011-12-07 08:30,7,32.6,32.63,32.6,32.605,5
20111201|2011-12-07 09:00,7,32.6,32.63,32.6,32.63,6
20111201|2011-12-07 09:30,7,32.525,32.525,32.525,32.525,1
20111201|2011-12-07 10:00,7,32.36,32.6,32.36,32.6,17
20111201|2011-12-07 10:30,7,32.645,32.645,32.51,32.51,2
20111201|2011-12-07 12:30,7,32.585,32.585,32.535,32.54,7
20111201|2011-12-07 14:00,7,32.425,32.43,32.395,32.425,9
20111201|2011-12-08 01:30,8,32.58,32.58,32.58,32.58,1
20111201|2011-12-08 03:00,8,32.59,32.59,32.59,32.59,1
20111201|2011-12-08 04:30,8,32.61,32.61,32.61,32.61,1
20111201|2011-12-08 06:00,8,32.6,32.6,32.6,32.6,6
20111201|2011-12-08 06:30,8,32.65,32.75,32.65,32.75,20
20111201|2011-12-08 07:30,8,33.15,33.15,32.875,32.875,12
20111201|2011-12-08 08:00,8,31.75,31.91,31.75,31.91,4
20111201|2011-12-08 08:30,8,32.04,32.04,31.985,31.99,4
20111201|2011-12-08 09:00,8,31.46,31.46,31.46,31.46,1
20111201|2011-12-08 10:00,8,31.585,31.585,31.585,31.585,3
20111201|2011-12-08 10:30,8,31.73,31.73,31.73,31.73,1
20111201|2011-12-08 12:00,8,31.5,31.54,31.5,31.54,2
20111201|2011-12-08 13:30,8,31.52,31.52,31.52,31.52,2
20111201|2011-12-08 14:30,8,31.56,31.56,31.56,31.56,1
20111201|2011-12-08 15:30,8,31.595,31.595,31.595,31.595,1
20111201|2011-12-09 05:00,9,31.97,31.99,31.97,31.99,9
20111201|2011-12-09 06:00,9,32.01,32.085,32.01,32.085,9
20111201|2011-12-09 08:30,9,32.045,32.045,32,32,2
20111201|2011-12-09 09:00,9,31.945,31.95,31.945,31.95,2
20111201|2011-12-09 09:30,9,31.915,32.015,31.83,32.015,6
20111201|2011-12-09 10:00,9,32.225,32.255,32.205,32.255,3
20111201|2011-12-09 10:30,9,32.22,32.255,32.22,32.255,3
20111201|2011-12-09 12:00,9,32.2,32.2,32.2,32.2,5
20111201|2011-12-09 12:30,9,32.17,32.17,32.165,32.165,2
20111201|2011-12-11 20:00,12,31.755,31.755,31.705,31.705,2
20111201|2011-12-11 23:30,12,31.65,31.65,31.65,31.65,4
20111201|2011-12-12 06:00,12,31.25,31.25,31.25,31.25,6
20111201|2011-12-12 07:00,12,31.31,31.315,31.31,31.315,2
20111201|2011-12-12 07:30,12,31.15,31.15,31.13,31.13,3
20111201|2011-12-12 08:30,12,30.965,30.995,30.965,30.99,23
20111201|2011-12-12 09:00,12,30.965,30.965,30.965,30.965,3
20111201|2011-12-12 11:00,12,31.035,31.035,30.965,30.965,27
20111201|2011-12-12 14:30,12,31.225,31.25,31.225,31.25,7
20111201|2011-12-13 08:00,13,31.275,31.275,31.275,31.275,3
20111201|2011-12-13 08:30,13,31.4,31.4,31.4,31.4,6
20111201|2011-12-13 09:30,13,31.31,31.31,31.31,31.31,1
20111201|2011-12-13 10:30,13,31.145,31.145,31.145,31.145,1
20111201|2011-12-13 11:00,13,31.23,31.23,31.23,31.23,1
20111201|2011-12-13 11:30,13,31.075,31.075,31.075,31.075,5
20111201|2011-12-13 12:30,13,31.17,31.175,31.17,31.175,2
20111201|2011-12-13 13:00,13,31.04,31.04,31,31,2
20111201|2011-12-13 13:30,13,30.75,30.77,30.585,30.77,12
20111201|2011-12-13 14:00,13,30.65,30.65,30.65,30.65,1
20111201|2011-12-13 14:30,13,30.45,30.6,30.45,30.6,13
20111201|2011-12-13 20:00,14,30.98,30.99,30.98,30.99,2
20111201|2011-12-14 05:00,14,30.1,30.1,30.1,30.1,1
20111201|2011-12-14 05:30,14,30.01,30.01,30.01,30.01,2
20111201|2011-12-14 06:00,14,29.8,29.85,29.755,29.755,9
20111201|2011-12-14 06:30,14,29.885,29.885,29.885,29.885,3
20111201|2011-12-14 07:30,14,29.75,29.75,29.75,29.75,1
20111201|2011-12-14 08:00,14,28.8,29.005,28.8,29.005,7
20111201|2011-12-14 08:30,14,29.08,29.315,29.08,29.2,5
20111201|2011-12-14 09:00,14,29.01,29.025,29.01,29.025,2
20111201|2011-12-14 09:30,14,29.015,29.015,29,29,5
20111201|2011-12-14 10:30,14,28.65,28.865,28.65,28.865,5
20111201|2011-12-14 11:00,14,29.125,29.13,29.125,29.13,6
20111201|2011-12-14 11:30,14,29.24,29.24,29.16,29.165,6
20111201|2011-12-14 12:30,14,28.815,28.815,28.815,28.815,1
20111201|2011-12-14 14:30,14,28.835,28.835,28.835,28.835,1
20111201|2011-12-14 16:00,14,28.85,28.85,28.85,28.85,1
20111201|2011-12-15 02:00,15,28.915,28.92,28.89,28.89,4
20111201|2011-12-15 06:00,15,28.84,28.84,28.765,28.765,14
20111201|2011-12-15 08:30,15,29.03,29.04,29.03,29.035,9
20111201|2011-12-15 09:00,15,28.665,28.745,28.665,28.745,2
20111201|2011-12-15 11:30,15,29.1,29.1,29.1,29.1,5
20111201|2011-12-15 12:00,15,29.17,29.22,29.17,29.22,11
20111201|2011-12-15 12:30,15,29.15,29.15,29.15,29.15,1
20111201|2011-12-15 16:00,15,29.2,29.2,29.2,29.2,1
20111201|2011-12-16 06:30,16,29.75,29.75,29.72,29.75,6
20111201|2011-12-16 07:30,16,29.535,29.64,29.535,29.64,6
20111201|2011-12-16 08:30,16,29.61,29.61,29.61,29.61,1
20111201|2011-12-16 10:00,16,29.66,29.66,29.66,29.66,5
20111201|2011-12-16 13:00,16,29.5,29.5,29.5,29.5,1
20111201|2011-12-16 13:30,16,29.475,29.475,29.475,29.475,3
20111201|2011-12-18 18:00,19,29.6,29.6,29.6,29.6,1
20111201|2011-12-18 19:00,19,29.42,29.42,29.42,29.42,1
20111201|2011-12-18 23:30,19,28.7,28.7,28.7,28.7,1
20111201|2011-12-19 02:00,19,29.05,29.05,29.05,29.05,2
20111201|2011-12-19 07:00,19,29.11,29.11,29.11,29.11,1
20111201|2011-12-19 07:30,19,29.03,29.03,29.03,29.03,1
20111201|2011-12-19 08:00,19,28.99,28.99,28.99,28.99,3
20111201|2011-12-19 09:00,19,29.055,29.055,29.055,29.055,1
20111201|2011-12-19 12:30,19,28.865,28.865,28.86,28.86,2
20111201|2011-12-19 13:00,19,28.77,28.77,28.77,28.77,1
20111201|2011-12-19 14:30,19,28.68,28.68,28.68,28.68,2
20111201|2011-12-20 04:00,20,29.23,29.23,29.205,29.205,3
20111201|2011-12-20 07:30,20,29.2,29.2,29.2,29.2,1
20111201|2011-12-20 08:00,20,29.38,29.38,29.38,29.38,1
20111201|2011-12-20 08:30,20,29.44,29.45,29.395,29.395,12
20111201|2011-12-20 13:30,20,29.485,29.485,29.485,29.485,1
20111201|2011-12-21 03:30,21,29.82,29.83,29.82,29.83,2
20111201|2011-12-21 04:00,21,29.975,29.975,29.975,29.975,1
20111201|2011-12-21 08:30,21,29.21,29.21,29.185,29.185,2
20111201|2011-12-21 10:00,21,29.32,29.32,29.32,29.32,3
20111201|2011-12-21 13:00,21,29.23,29.23,29.23,29.23,1
20111201|2011-12-22 08:30,22,29.235,29.235,29.235,29.235,1
20111201|2011-12-22 09:30,22,29.03,29.03,29.03,29.03,3
20111201|2011-12-22 12:30,22,29.055,29.055,29.055,29.055,1
20111201|2011-12-22 13:00,22,29.03,29.03,29.03,29.03,1
20111201|2011-12-23 06:00,23,29.22,29.25,29.21,29.21,9
20111201|2011-12-23 06:30,23,29.21,29.21,29.21,29.21,1
20111201|2011-12-23 07:00,23,29.22,29.23,29.22,29.23,5
20111201|2011-12-23 08:30,23,29.28,29.28,29.28,29.28,1
20111201|2011-12-23 11:30,23,29.035,29.035,29.035,29.035,1
20111201|2011-12-27 10:00,27,28.97,28.97,28.97,28.97,1
20111201|2011-12-28 03:00,28,28.595,28.595,28.595,28.595,1
20111201|2011-12-28 08:30,28,28.145,28.145,28.04,28.04,2
20111201|2011-12-28 09:00,28,27.595,27.595,27.595,27.595,1
20111201|2011-12-28 09:30,28,27.455,27.455,27.455,27.455,1
20120101|2010-11-04 08:30,4,25.82,25.82,25.82,25.82,1
20120101|2010-11-12 13:00,12,26.005,26.005,26.005,26.005,1
20120101|2010-11-23 18:00,24,27.69,27.69,27.69,27.69,1
20120101|2011-01-05 08:30,5,29,29,29,29,1
20120101|2011-02-21 05:30,22,33.15,33.15,33.15,33.15,1
20120101|2011-02-28 20:30,1,33.9,33.9,33.9,33.9,1
20120101|2011-03-01 07:30,1,34.26,34.26,34.26,34.26,1
20120101|2011-03-02 06:30,2,34.7,34.7,34.7,34.7,3
20120101|2011-03-02 08:00,2,34.75,34.75,34.75,34.75,20
20120101|2011-03-02 09:00,2,34.65,34.65,34.65,34.65,20
20120101|2011-03-02 10:30,2,34.925,34.935,34.925,34.935,4
20120101|2011-03-03 09:00,3,34.34,34.34,34.34,34.34,2
20120101|2011-03-04 08:30,4,34.965,34.99,34.965,34.99,2
20120101|2011-03-04 14:00,4,35.47,35.47,35.36,35.36,2
20120101|2011-03-06 17:30,7,35.86,35.86,35.86,35.86,1
20120101|2011-03-07 06:30,7,36.615,36.615,36.615,36.615,5
20120101|2011-03-07 07:00,7,36.315,36.315,36.315,36.315,1
20120101|2011-03-07 07:30,7,36.33,36.33,36.33,36.33,1
20120101|2011-03-10 09:30,10,34.78,34.78,34.78,34.78,1
20120101|2011-03-10 13:00,10,35.24,35.24,35.24,35.24,1
20120101|2011-03-11 07:00,11,34.345,34.345,34.345,34.345,1
20120101|2011-03-16 03:00,16,34.38,34.38,34.38,34.38,1
20120101|2011-03-16 11:00,16,34.415,34.415,34.415,34.415,1
20120101|2011-03-16 20:30,17,33.75,33.75,33.75,33.75,1
20120101|2011-03-21 14:00,21,36.16,36.16,36.12,36.12,2
20120101|2011-03-22 03:30,22,36.275,36.275,36.275,36.275,1
20120101|2011-03-23 12:00,23,37.26,37.26,37.26,37.26,1
20120101|2011-03-24 06:30,24,37.84,37.84,37.84,37.84,1
20120101|2011-03-30 06:30,30,37.66,37.66,37.66,37.66,10
20120101|2011-03-30 08:00,30,37.71,37.71,37.71,37.71,17
20120101|2011-03-30 09:00,30,37.615,37.685,37.615,37.685,2
20120101|2011-03-30 11:30,30,37.5,37.6,37.5,37.6,10
20120101|2011-03-30 12:30,30,37.6,37.6,37.6,37.6,3
20120101|2011-04-01 07:30,1,37.44,37.44,37.44,37.44,5
20120101|2011-04-01 10:00,1,37.6,37.6,37.6,37.6,2
20120101|2011-04-05 10:00,5,39.1,39.1,39.1,39.1,1
20120101|2011-04-05 10:30,5,38.97,38.97,38.97,38.97,1
20120101|2011-04-06 07:30,6,39.705,39.71,39.705,39.71,2
20120101|2011-04-08 01:30,8,40.28,40.28,40.28,40.28,1
20120101|2011-04-08 02:30,8,40.28,40.28,40.28,40.28,1
20120101|2011-04-11 20:30,12,40.4,40.4,40.4,40.4,2
20120101|2011-04-12 06:00,12,40.475,40.475,40.475,40.475,1
20120101|2011-04-12 06:30,12,40.4,40.4,40.4,40.4,1
20120101|2011-04-14 13:30,14,41.905,41.905,41.88,41.88,2
20120101|2011-04-24 19:00,25,47.78,47.78,47.735,47.735,2
20120101|2011-04-24 19:30,25,47.8,47.8,47.8,47.8,1
20120101|2011-04-25 08:00,25,48.37,48.37,48.235,48.235,2
20120101|2011-04-25 08:30,25,47.2,47.2,47.2,47.2,1
20120101|2011-04-25 09:00,25,47.11,47.11,46.53,46.53,17
20120101|2011-04-25 09:30,25,46.365,46.39,46.345,46.345,30
20120101|2011-04-25 10:30,25,47.465,47.465,47.465,47.465,1
20120101|2011-04-25 14:30,25,47,47,47,47,6
20120101|2011-04-26 00:00,26,45.395,45.395,45.395,45.395,1
20120101|2011-04-27 09:30,27,45.205,45.205,45.2,45.2,10
20120101|2011-04-27 12:30,27,46.355,46.92,46.355,46.92,2
20120101|2011-04-27 14:00,27,47.53,47.55,47.44,47.53,5
20120101|2011-04-27 15:00,27,47.84,47.84,47.84,47.84,4
20120101|2011-04-27 21:30,28,48.4,48.4,48.4,48.4,1
20120101|2011-04-28 08:30,28,49.1,49.1,49.1,49.1,3
20120101|2011-04-28 09:30,28,49.12,49.12,49.12,49.12,1
20120101|2011-04-29 13:30,29,48.39,48.39,48.39,48.39,1
20120101|2011-05-01 17:30,2,43.485,43.485,43.485,43.485,1
20120101|2011-05-02 05:00,2,45.4,45.4,45.395,45.395,2
20120101|2011-05-02 08:30,2,45.385,45.39,45.385,45.39,2
20120101|2011-05-02 09:30,2,46.595,46.595,46.595,46.595,1
20120101|2011-05-03 13:00,3,41.515,41.71,41.515,41.71,3
20120101|2011-05-04 07:30,4,41.62,41.62,41.62,41.62,3
20120101|2011-05-04 09:30,4,40.5,40.5,40.5,40.5,1
20120101|2011-05-05 05:30,5,37.5,37.5,37.5,37.5,1
20120101|2011-05-05 06:00,5,38.025,38.03,38.025,38.03,10
20120101|2011-05-05 09:00,5,37.67,37.69,37.67,37.69,10
20120101|2011-05-05 11:30,5,36.56,36.56,36.55,36.55,3
20120101|2011-05-05 12:00,5,36.515,36.52,36.515,36.52,9
20120101|2011-05-05 13:00,5,36.07,36.07,36.07,36.07,1
20120101|2011-05-06 08:30,6,35.34,35.34,35.34,35.34,1
20120101|2011-05-08 23:00,9,36.04,36.04,36.04,36.04,2
20120101|2011-05-09 00:30,9,35.75,35.75,35.75,35.75,2
20120101|2011-05-09 02:30,9,36.485,36.52,36.485,36.52,3
20120101|2011-05-10 08:00,10,38,38,38,38,1
20120101|2011-05-12 04:30,12,33.435,33.435,33.045,33.045,2
20120101|2011-05-12 07:00,12,33.205,33.205,33.18,33.18,2
20120101|2011-05-12 09:00,12,33.335,33.375,33.335,33.375,3
20120101|2011-05-12 10:00,12,33.73,33.73,33.73,33.73,1
20120101|2011-05-13 01:00,13,34.75,34.75,34.75,34.75,1
20120101|2011-05-17 08:00,17,33.435,33.435,33.435,33.435,2
20120101|2011-05-17 18:30,18,34.09,34.09,34.09,34.09,1
20120101|2011-05-19 18:30,20,35.175,35.175,35.175,35.175,1
20120101|2011-05-24 11:00,24,36.06,36.06,36.06,36.06,1
20120101|2011-05-31 10:30,31,38.455,38.455,38.35,38.35,2
20120101|2011-06-01 09:30,1,38.1,38.115,38.08,38.08,5
20120101|2011-06-01 15:30,1,36.885,36.885,36.885,36.885,1
20120101|2011-06-02 10:30,2,35.665,35.665,35.665,35.665,1
20120101|2011-06-03 09:00,3,35.82,35.82,35.82,35.82,1
20120101|2011-06-08 07:30,8,36.315,36.315,36.315,36.315,1
20120101|2011-06-13 11:30,13,35.14,35.235,35.14,35.175,8
20120101|2011-06-16 09:00,16,35.25,35.25,35.25,35.25,1
20120101|2011-06-16 10:30,16,35.36,35.36,35.36,35.36,1
20120101|2011-06-16 15:30,16,35.55,35.55,35.55,35.55,1
20120101|2011-06-17 05:00,17,35.3,35.3,35.3,35.3,1
20120101|2011-06-17 09:00,17,35.9,35.9,35.9,35.9,1
20120101|2011-06-17 13:30,17,35.8,35.8,35.8,35.8,1
20120101|2011-06-21 01:30,21,36.15,36.15,36.15,36.15,1
20120101|2011-06-21 11:30,21,36.415,36.415,36.415,36.415,1
20120101|2011-06-22 08:00,22,36.51,36.51,36.51,36.51,1
20120101|2011-06-22 08:30,22,36.495,36.495,36.495,36.495,1
20120101|2011-06-23 06:30,23,36.22,36.22,36.22,36.22,1
20120101|2011-06-24 14:30,24,34.415,34.415,34.24,34.24,11
20120101|2011-06-30 01:30,30,34.8,34.8,34.8,34.8,1
20120101|2011-07-01 07:30,1,33.96,33.96,33.96,33.96,1
20120101|2011-07-01 09:00,1,33.61,33.61,33.61,33.61,1
20120101|2011-07-03 19:00,5,34.19,34.19,34.19,34.19,1
20120101|2011-07-03 23:30,5,34.1,34.1,34.1,34.1,1
20120101|2011-07-06 01:30,6,35.915,35.915,35.915,35.915,1
20120101|2011-07-07 08:00,7,36.42,36.42,36.42,36.42,1
20120101|2011-07-08 05:00,8,36.23,36.23,36.23,36.23,1
20120101|2011-07-08 05:30,8,36.245,36.245,36.245,36.245,1
20120101|2011-07-08 07:00,8,36.25,36.25,36.25,36.25,1
20120101|2011-07-08 07:30,8,36.6,36.6,36.545,36.545,2
20120101|2011-07-11 04:00,11,36.45,36.45,36.45,36.45,1
20120101|2011-07-11 06:30,11,36.595,36.595,36.56,36.56,2
20120101|2011-07-11 07:00,11,36.595,36.625,36.58,36.625,3
20120101|2011-07-11 09:30,11,35.8,35.8,35.8,35.8,1
20120101|2011-07-12 06:30,12,35.05,35.05,35.05,35.05,1
20120101|2011-07-12 14:30,12,36.02,36.02,36.02,36.02,2
20120101|2011-07-12 15:00,12,36.135,36.135,36.135,36.135,2
20120101|2011-07-12 21:00,13,36.19,36.19,36.19,36.19,1
20120101|2011-07-12 22:30,13,36.22,36.22,36.22,36.22,1
20120101|2011-07-13 01:00,13,36.32,36.32,36.32,36.32,1
20120101|2011-07-13 01:30,13,36.405,36.405,36.405,36.405,1
20120101|2011-07-13 04:30,13,36.65,36.65,36.575,36.575,2
20120101|2011-07-13 05:30,13,36.65,36.65,36.65,36.65,1
20120101|2011-07-13 06:00,13,36.98,36.98,36.98,36.98,1
20120101|2011-07-13 08:30,13,37.33,37.33,37.325,37.325,2
20120101|2011-07-13 09:00,13,37.69,37.73,37.69,37.73,2
20120101|2011-07-13 10:00,13,38.14,38.14,38.14,38.14,1
20120101|2011-07-13 10:30,13,38.25,38.25,38.25,38.25,1
20120101|2011-07-13 12:00,13,38.15,38.15,38.15,38.15,1
20120101|2011-07-14 03:30,14,38.92,38.92,38.92,38.92,1
20120101|2011-07-14 04:30,14,39.22,39.22,39.22,39.22,1
20120101|2011-07-14 05:00,14,39.24,39.24,39.24,39.24,1
20120101|2011-07-14 08:30,14,39.26,39.26,39.26,39.26,1
20120101|2011-07-14 09:30,14,39.2,39.2,38.77,38.77,3
20120101|2011-07-14 10:30,14,38.7,38.72,38.7,38.72,5
20120101|2011-07-14 11:00,14,38.77,38.77,38.77,38.77,4
20120101|2011-07-14 14:00,14,38.52,38.52,38.52,38.52,1
20120101|2011-07-15 01:30,15,38.2,38.2,38.2,38.2,2
20120101|2011-07-15 07:30,15,38.5,38.545,38.5,38.545,3
20120101|2011-07-15 15:00,15,39.3,39.3,39.3,39.3,1
20120101|2011-07-17 20:00,18,39.785,39.785,39.785,39.785,1
20120101|2011-07-17 21:00,18,39.65,39.65,39.65,39.65,1
20120101|2011-07-17 21:30,18,39.755,39.755,39.755,39.755,1
20120101|2011-07-17 22:00,18,39.76,39.775,39.76,39.775,3
20120101|2011-07-18 04:00,18,39.99,39.99,39.99,39.99,1
20120101|2011-07-18 07:00,18,40.17,40.17,40.17,40.17,1
20120101|2011-07-18 08:00,18,40.295,40.295,40.295,40.295,5
20120101|2011-07-18 08:30,18,40.42,40.42,40.36,40.36,4
20120101|2011-07-18 09:00,18,40.4,40.4,40.295,40.39,3
20120101|2011-07-18 09:30,18,40.51,40.51,40.51,40.51,1
20120101|2011-07-18 12:00,18,40.3,40.3,40.3,40.3,1
20120101|2011-07-18 13:30,18,40.305,40.305,40.305,40.305,1
20120101|2011-07-19 02:00,19,40.8,40.8,40.8,40.8,1
20120101|2011-07-19 03:00,19,40.82,40.82,40.82,40.82,1
20120101|2011-07-19 03:30,19,40.615,40.615,40.615,40.615,1
20120101|2011-07-20 04:30,20,38.68,38.68,38.68,38.68,1
20120101|2011-07-20 05:30,20,38.5,38.5,38.5,38.5,1
20120101|2011-07-21 12:30,21,39.135,39.135,39.135,39.135,1
20120101|2011-07-26 12:00,26,40.66,40.66,40.66,40.66,1
20120101|2011-07-29 02:30,29,39.475,39.475,39.475,39.475,1
20120101|2011-07-29 03:00,29,39.515,39.515,39.515,39.515,1
20120101|2011-08-01 07:00,1,39.35,39.475,39.35,39.475,2
20120101|2011-08-01 10:00,1,39.885,39.885,39.875,39.875,2
20120101|2011-08-01 11:30,1,39.67,39.67,39.67,39.67,2
20120101|2011-08-02 22:30,3,40.875,40.875,40.85,40.85,2
20120101|2011-08-03 01:30,3,40.92,41.3,40.92,41.3,10
20120101|2011-08-03 11:30,3,41.945,41.97,41.945,41.97,10
20120101|2011-08-03 14:30,3,41.72,41.72,41.72,41.72,1
20120101|2011-08-04 01:00,4,41.63,41.63,41.63,41.63,1
20120101|2011-08-04 03:00,4,41.66,41.66,41.66,41.66,1
20120101|2011-08-04 04:30,4,41.5,41.5,41.5,41.5,1
20120101|2011-08-04 05:00,4,41.65,41.65,41.65,41.65,1
20120101|2011-08-04 06:00,4,41.66,41.66,41.66,41.66,2
20120101|2011-08-04 07:00,4,41.73,41.73,41.73,41.73,1
20120101|2011-08-04 07:30,4,41.8,42.14,41.8,42.14,3
20120101|2011-08-04 08:30,4,42.305,42.305,42.305,42.305,1
20120101|2011-08-04 09:30,4,42.02,42.02,42.02,42.02,1
20120101|2011-08-04 10:00,4,42,42.06,42,42.055,3
20120101|2011-08-04 10:30,4,41.3,41.3,41.3,41.3,1
20120101|2011-08-04 11:30,4,39.35,39.35,39.35,39.35,1
20120101|2011-08-05 07:00,5,39.11,39.11,39.105,39.105,2
20120101|2011-08-05 08:00,5,39.06,39.06,39.06,39.06,4
20120101|2011-08-05 10:30,5,38.79,38.79,38.79,38.79,2
20120101|2011-08-05 11:00,5,37.955,38.19,37.945,38.18,7
20120101|2011-08-05 11:30,5,38.245,38.245,38.245,38.245,2
20120101|2011-08-05 12:00,5,38.335,38.335,38.18,38.18,4
20120101|2011-08-05 12:30,5,37.99,37.99,37.99,37.99,2
20120101|2011-08-05 16:00,5,38.4,38.4,38.4,38.4,1
20120101|2011-08-08 13:00,8,38.935,38.935,38.935,38.935,1
20120101|2011-08-08 21:00,9,38.92,38.92,38.91,38.91,2
20120101|2011-08-09 07:00,9,37.97,37.97,37.97,37.97,1
20120101|2011-08-09 07:30,9,37.915,37.915,37.915,37.915,1
20120101|2011-08-09 10:30,9,38.3,38.3,38.3,38.3,2
20120101|2011-08-09 14:00,9,37.83,37.83,37.83,37.83,1
20120101|2011-08-09 14:30,9,37.275,37.275,37.265,37.265,2
20120101|2011-08-09 15:00,9,37.55,37.55,37.55,37.55,1
20120101|2011-08-09 15:30,9,37.645,37.645,37.645,37.645,1
20120101|2011-08-09 19:30,10,38.455,38.455,38.455,38.455,1
20120101|2011-08-10 11:30,10,39.125,39.125,39.125,39.125,1
20120101|2011-08-11 08:30,11,38.41,38.41,38.41,38.41,1
20120101|2011-08-11 09:00,11,38.2,38.2,38.2,38.2,1
20120101|2011-08-11 23:30,12,38.8,38.8,38.795,38.795,4
20120101|2011-08-12 07:30,12,38.495,38.495,38.495,38.495,1
20120101|2011-08-12 08:00,12,38.495,38.495,38.495,38.495,2
20120101|2011-08-12 08:30,12,38.945,38.945,38.945,38.945,1
20120101|2011-08-15 00:00,15,39.055,39.055,39.055,39.055,1
20120101|2011-08-16 04:00,16,39.51,39.51,39.51,39.51,1
20120101|2011-08-16 04:30,16,39.39,39.39,39.39,39.39,1
20120101|2011-08-16 05:30,16,39.54,39.54,39.54,39.54,1
20120101|2011-08-16 13:00,16,39.775,39.775,39.775,39.775,1
20120101|2011-08-18 09:00,18,40.735,40.79,40.685,40.685,4
20120101|2011-08-19 06:00,19,42.2,42.5,41.945,41.945,5
20120101|2011-08-19 06:30,19,41.81,41.95,41.81,41.95,2
20120101|2011-08-19 07:30,19,42,42,42,42,1
20120101|2011-08-19 09:30,19,41.885,41.9,41.885,41.9,2
20120101|2011-08-19 12:30,19,42.51,42.515,42.51,42.515,7
20120101|2011-08-19 13:30,19,42.4,42.49,42.4,42.49,2
20120101|2011-08-21 17:00,22,43.455,43.455,43.455,43.455,1
20120101|2011-08-21 20:00,22,43.65,43.65,43.65,43.65,1
20120101|2011-08-22 02:00,22,43.765,43.765,43.765,43.765,1
20120101|2011-08-22 04:00,22,43.8,43.8,43.8,43.8,1
20120101|2011-08-22 05:00,22,43.92,43.92,43.92,43.92,1
20120101|2011-08-22 05:30,22,43.79,43.79,43.79,43.79,1
20120101|2011-08-22 09:30,22,43.93,43.93,43.93,43.93,1
20120101|2011-08-22 15:30,22,43.88,43.88,43.88,43.88,1
20120101|2011-08-23 05:30,23,43.12,43.12,43.12,43.12,1
20120101|2011-08-23 06:00,23,42.9,42.9,42.9,42.9,1
20120101|2011-08-23 07:00,23,43.15,43.15,43.15,43.15,2
20120101|2011-08-23 11:30,23,42.335,42.335,42.3,42.3,3
20120101|2011-08-23 13:00,23,41.95,41.95,41.95,41.95,1
20120101|2011-08-23 14:00,23,41.645,41.645,41.645,41.645,1
20120101|2011-08-23 14:30,23,41.68,41.68,41.68,41.68,2
20120101|2011-08-23 15:00,23,41.84,41.91,41.84,41.91,2
20120101|2011-08-23 19:30,24,42.28,42.28,42.28,42.28,6
20120101|2011-08-24 02:00,24,42.01,42.01,42.01,42.01,1
20120101|2011-08-24 09:00,24,40.585,40.585,40.1,40.4,5
20120101|2011-08-24 10:00,24,40.52,40.52,40.52,40.52,1
20120101|2011-08-24 10:30,24,40.4,40.4,40.4,40.4,1
20120101|2011-08-24 11:30,24,40.46,40.46,40.46,40.46,1
20120101|2011-08-24 12:00,24,39.4,39.4,39.4,39.4,2
20120101|2011-08-25 00:00,25,39.505,39.505,39.505,39.505,1
20120101|2011-08-25 02:00,25,39.97,39.985,39.97,39.985,5
20120101|2011-08-25 04:00,25,39.09,39.09,39.09,39.09,1
20120101|2011-08-25 04:30,25,39.35,39.35,39.35,39.35,1
20120101|2011-08-25 05:30,25,39.3,39.3,39.3,39.3,1
20120101|2011-08-25 07:00,25,39.7,39.7,39.7,39.7,3
20120101|2011-08-25 11:30,25,40.48,40.92,40.48,40.92,5
20120101|2011-08-25 14:30,25,41.135,41.135,41.135,41.135,3
20120101|2011-08-25 16:00,25,41.19,41.19,41.19,41.19,6
20120101|2011-08-25 19:30,26,40.76,40.76,40.76,40.76,1
20120101|2011-08-26 07:30,26,40.75,40.75,40.75,40.75,1
20120101|2011-08-28 20:00,29,41.26,41.26,41.25,41.25,2
20120101|2011-08-29 01:30,29,41.26,41.265,41.26,41.265,5
20120101|2011-08-29 02:00,29,41.18,41.18,41.18,41.18,1
20120101|2011-08-29 09:30,29,40.82,40.82,40.81,40.81,2
20120101|2011-08-29 10:30,29,40.705,40.705,40.705,40.705,2
20120101|2011-08-30 03:30,30,40.6,40.6,40.59,40.59,2
20120101|2011-08-30 12:00,30,41.335,41.335,41.335,41.335,1
20120101|2011-08-30 13:30,30,41.495,41.495,41.495,41.495,1
20120101|2011-08-31 00:30,31,41.42,41.42,41.42,41.42,1
20120101|2011-09-01 05:00,1,41.5,41.5,41.5,41.5,1
20120101|2011-09-02 02:30,2,42.25,42.25,42.25,42.25,1
20120101|2011-09-02 03:00,2,42.35,42.35,42.35,42.35,1
20120101|2011-09-02 04:30,2,42.34,42.34,42.34,42.34,1
20120101|2011-09-02 06:00,2,42.555,42.555,42.555,42.555,1
20120101|2011-09-02 06:30,2,42.605,42.605,42.605,42.605,1
20120101|2011-09-02 12:30,2,43.12,43.12,43.12,43.12,2
20120101|2011-09-02 13:00,2,43.285,43.285,43.285,43.285,1
20120101|2011-09-02 14:30,2,43.31,43.31,43.305,43.305,2
20120101|2011-09-05 05:30,6,42.66,42.66,42.66,42.66,1
20120101|2011-09-05 08:30,6,42.98,42.98,42.98,42.98,1
20120101|2011-09-05 10:00,6,43.005,43.02,43,43,3
20120101|2011-09-06 01:30,6,43.145,43.145,42.975,42.975,2
20120101|2011-09-06 02:00,6,42.785,42.785,42.785,42.785,1
20120101|2011-09-06 02:30,6,42.95,42.95,42.95,42.95,1
20120101|2011-09-06 03:30,6,42.895,42.895,42.515,42.515,2
20120101|2011-09-06 11:00,6,41.805,41.81,41.805,41.81,2
20120101|2011-09-06 13:00,6,41.7,41.7,41.7,41.7,1
20120101|2011-09-06 14:30,6,42.235,42.235,42.235,42.235,5
20120101|2011-09-06 20:30,7,42.005,42.005,42.005,42.005,1
20120101|2011-09-06 21:30,7,42.04,42.04,42.04,42.04,6
20120101|2011-09-07 04:30,7,41.44,41.44,41.44,41.44,1
20120101|2011-09-07 05:30,7,41.27,41.27,41.27,41.27,3
20120101|2011-09-07 07:00,7,41.01,41.01,41.01,41.01,1
20120101|2011-09-07 07:30,7,40.89,40.89,40.89,40.89,1
20120101|2011-09-07 08:00,7,40.7,40.7,40.7,40.7,1
20120101|2011-09-07 09:00,7,40.86,40.86,40.86,40.86,1
20120101|2011-09-07 09:30,7,40.88,40.88,40.88,40.88,1
20120101|2011-09-07 12:30,7,41.725,41.725,41.725,41.725,1
20120101|2011-09-07 21:30,8,41.765,41.765,41.765,41.765,1
20120101|2011-09-08 11:30,8,42.425,42.425,42.425,42.425,1
20120101|2011-09-08 12:00,8,42.485,42.485,42.485,42.485,1
20120101|2011-09-08 12:30,8,42.385,42.385,42.38,42.38,2
20120101|2011-09-08 21:30,9,42.325,42.325,42.325,42.325,1
20120101|2011-09-09 00:30,9,42.54,42.55,42.54,42.55,2
20120101|2011-09-09 04:30,9,42.5,42.5,42.5,42.5,4
20120101|2011-09-09 05:30,9,41.585,41.585,41.585,41.585,1
20120101|2011-09-09 06:00,9,41.54,41.54,41.54,41.54,2
20120101|2011-09-09 07:00,9,41.69,41.69,41.69,41.69,1
20120101|2011-09-09 13:30,9,41.42,41.42,41.42,41.42,1
20120101|2011-09-11 17:00,12,41.405,41.405,41.405,41.405,2
20120101|2011-09-11 20:30,12,41.4,41.4,41.4,41.4,1
20120101|2011-09-12 01:30,12,41.05,41.05,41.05,41.05,1
20120101|2011-09-12 06:00,12,41.05,41.05,41.05,41.05,1
20120101|2011-09-12 07:00,12,40.96,40.96,40.96,40.96,1
20120101|2011-09-12 08:00,12,40.615,40.985,40.61,40.985,4
20120101|2011-09-12 12:00,12,40.22,40.22,40.2,40.2,2
20120101|2011-09-12 12:30,12,40.115,40.115,40.115,40.115,1
20120101|2011-09-12 13:00,12,39.9,39.9,39.9,39.9,1
20120101|2011-09-12 20:30,13,40.915,40.915,40.915,40.915,1
20120101|2011-09-13 11:30,13,41.15,41.15,41.15,41.15,2
20120101|2011-09-13 12:00,13,41.26,41.26,41.26,41.26,1
20120101|2011-09-13 20:00,14,41.325,41.325,41.325,41.325,1
20120101|2011-09-14 08:30,14,40.725,40.725,40.725,40.725,1
20120101|2011-09-14 11:30,14,40.54,40.54,40.535,40.535,4
20120101|2011-09-14 12:00,14,40.58,40.58,40.58,40.58,1
20120101|2011-09-14 14:30,14,40.55,40.55,40.55,40.55,1
20120101|2011-09-14 23:30,15,40.47,40.47,40.47,40.47,1
20120101|2011-09-15 08:00,15,40.245,40.245,40.245,40.245,1
20120101|2011-09-15 09:30,15,39.89,39.89,39.685,39.685,3
20120101|2011-09-15 10:00,15,39.5,39.5,39.5,39.5,2
20120101|2011-09-15 12:00,15,39.46,39.46,39.46,39.46,1
20120101|2011-09-15 22:00,16,39.5,39.5,39.5,39.5,1
20120101|2011-09-15 22:30,16,39.74,39.74,39.74,39.74,1
20120101|2011-09-16 03:00,16,39.78,39.78,39.78,39.78,1
20120101|2011-09-16 03:30,16,39.825,39.825,39.825,39.825,1
20120101|2011-09-16 04:00,16,39.94,39.94,39.94,39.94,1
20120101|2011-09-16 06:00,16,40.105,40.105,40.105,40.105,1
20120101|2011-09-16 09:00,16,40.47,40.47,40.42,40.42,3
20120101|2011-09-16 13:30,16,40.54,40.54,40.54,40.54,3
20120101|2011-09-16 15:00,16,40.74,40.74,40.74,40.74,1
20120101|2011-09-16 15:30,16,40.755,40.755,40.755,40.755,1
20120101|2011-09-18 18:30,19,40.765,40.765,40.765,40.765,1
20120101|2011-09-18 19:00,19,40.765,40.765,40.765,40.765,1
20120101|2011-09-18 21:00,19,40.685,40.685,40.685,40.685,1
20120101|2011-09-18 22:00,19,40.78,40.78,40.78,40.78,1
20120101|2011-09-19 07:30,19,40.375,40.375,40.375,40.375,1
20120101|2011-09-19 08:00,19,40.315,40.315,40.315,40.315,1
20120101|2011-09-19 08:30,19,40.04,40.04,40.04,40.04,1
20120101|2011-09-19 09:00,19,39.635,39.635,39.635,39.635,1
20120101|2011-09-19 09:30,19,39.68,39.68,39.68,39.68,1
20120101|2011-09-19 10:00,19,39.655,39.655,39.655,39.655,1
20120101|2011-09-19 12:00,19,39.19,39.19,39.19,39.19,1
20120101|2011-09-20 17:30,21,39.89,39.89,39.89,39.89,1
20120101|2011-09-20 22:00,21,40.005,40.005,40,40,2
20120101|2011-09-21 02:00,21,40.24,40.24,40.24,40.24,1
20120101|2011-09-21 02:30,21,40.155,40.155,40.155,40.155,1
20120101|2011-09-21 03:00,21,40.245,40.245,40.245,40.245,1
20120101|2011-09-21 03:30,21,40.175,40.175,40.175,40.175,1
20120101|2011-09-21 08:30,21,40.305,40.305,40.305,40.305,1
20120101|2011-09-21 09:30,21,40.1,40.1,40.1,40.1,1
20120101|2011-09-21 11:30,21,40.545,40.545,40.545,40.545,1
20120101|2011-09-21 14:30,21,39.905,39.905,39.675,39.675,3
20120101|2011-09-21 15:30,21,39.745,39.745,39.715,39.715,2
20120101|2011-09-21 20:00,22,39.6,39.6,39.6,39.6,1
20120101|2011-09-21 20:30,22,39.535,39.535,39.535,39.535,1
20120101|2011-09-21 23:30,22,39.77,39.77,39.765,39.765,8
20120101|2011-09-22 01:30,22,39.38,39.38,39.38,39.38,1
20120101|2011-09-22 03:30,22,38.85,38.85,38.85,38.85,1
20120101|2011-09-22 05:30,22,38.42,38.42,38.42,38.42,1
20120101|2011-09-22 06:00,22,38,38,37.89,37.89,5
20120101|2011-09-22 06:30,22,38.025,38.025,38.025,38.025,2
20120101|2011-09-22 07:30,22,37.345,37.345,37.22,37.22,5
20120101|2011-09-22 08:30,22,36.695,36.795,36.695,36.79,5
20120101|2011-09-22 09:00,22,36.535,36.955,36.535,36.955,6
20120101|2011-09-22 09:30,22,36.86,36.86,36.86,36.86,1
20120101|2011-09-22 10:30,22,36.835,36.835,36.835,36.835,1
20120101|2011-09-22 11:00,22,36.65,36.65,36.65,36.65,1
20120101|2011-09-22 12:00,22,36.635,36.635,36.605,36.605,2
20120101|2011-09-22 12:30,22,36.365,36.43,36.365,36.43,2
20120101|2011-09-22 13:00,22,36.175,36.475,36.175,36.475,2
20120101|2011-09-22 14:00,22,36.125,36.13,35.8,35.8,6
20120101|2011-09-22 14:30,22,35.845,35.845,35.845,35.845,1
20120101|2011-09-22 15:30,22,35.99,35.99,35.99,35.99,1
20120101|2011-09-22 18:00,23,36.22,36.22,36.22,36.22,1
20120101|2011-09-22 21:30,23,36.26,36.26,36.26,36.26,1
20120101|2011-09-23 00:00,23,35.87,35.87,35.87,35.87,1
20120101|2011-09-23 00:30,23,35.51,35.51,34.5,34.5,9
20120101|2011-09-23 01:00,23,34.68,34.68,34.68,34.68,2
20120101|2011-09-23 01:30,23,35.4,35.415,35.4,35.415,2
20120101|2011-09-23 02:00,23,35.505,35.505,35.385,35.385,3
20120101|2011-09-23 03:00,23,34.795,35.245,34.795,35.245,2
20120101|2011-09-23 04:30,23,34.305,34.36,34.305,34.36,2
20120101|2011-09-23 05:00,23,33.8,33.94,33.775,33.94,4
20120101|2011-09-23 05:30,23,33.375,33.375,33.375,33.375,2
20120101|2011-09-23 06:00,23,33.12,33.12,32.75,32.75,7
20120101|2011-09-23 06:30,23,32.63,32.63,32.63,32.63,5
20120101|2011-09-23 07:30,23,32.98,32.98,32.95,32.95,10
20120101|2011-09-23 08:00,23,32.63,32.83,32.63,32.79,15
20120101|2011-09-23 08:30,23,33.175,33.405,33.175,33.405,2
20120101|2011-09-23 09:00,23,33.1,33.1,33.1,33.1,1
20120101|2011-09-23 09:30,23,32.8,33.045,32.63,32.88,27
20120101|2011-09-23 10:00,23,32.705,33,32.705,33,14
20120101|2011-09-23 10:30,23,32.685,32.835,32.24,32.28,22
20120101|2011-09-23 11:00,23,32.62,32.62,32.62,32.62,1
20120101|2011-09-23 11:30,23,31.8,31.805,31.8,31.805,5
20120101|2011-09-23 12:00,23,31.74,31.75,29.91,30.445,20
20120101|2011-09-23 12:30,23,30.65,30.65,30.535,30.535,4
20120101|2011-09-23 13:00,23,30.94,30.99,30.94,30.99,2
20120101|2011-09-23 15:00,23,31.01,31.01,31.01,31.01,1
20120101|2011-09-23 15:30,23,31.25,31.25,31.14,31.155,3
20120101|2011-09-25 17:00,26,30.565,30.565,29.77,29.77,8
20120101|2011-09-25 18:30,26,30.55,30.55,30.55,30.55,1
20120101|2011-09-25 20:00,26,30.71,30.71,30.71,30.71,1
20120101|2011-09-25 21:00,26,30,30,30,30,1
20120101|2011-09-25 21:30,26,29.61,29.61,29.61,29.61,1
20120101|2011-09-25 22:30,26,29.21,29.21,29.21,29.21,1
20120101|2011-09-25 23:00,26,28.96,28.96,28.21,28.21,6
20120101|2011-09-25 23:30,26,28.405,28.405,28.405,28.405,1
20120101|2011-09-26 00:00,26,28.03,28.115,27.9,27.9,11
20120101|2011-09-26 00:30,26,27.575,27.575,26.34,26.34,18
20120101|2011-09-26 01:00,26,26.745,27.225,26.745,27.225,3
20120101|2011-09-26 01:30,26,26.63,27.35,26.63,27.35,5
20120101|2011-09-26 02:00,26,28.05,28.67,28.05,28.67,4
20120101|2011-09-26 02:30,26,29,29.19,29,29.19,4
20120101|2011-09-26 03:00,26,29.525,30.01,29.43,29.49,5
20120101|2011-09-26 03:30,26,29.51,29.51,29.51,29.51,1
20120101|2011-09-26 04:00,26,29.145,29.145,28.48,28.52,4
20120101|2011-09-26 06:00,26,28.56,28.565,28.19,28.19,7
20120101|2011-09-26 06:30,26,28.895,28.895,28.895,28.895,1
20120101|2011-09-26 07:00,26,28.465,28.465,28.465,28.465,1
20120101|2011-09-26 08:00,26,28.88,28.88,28.24,28.24,2
20120101|2011-09-26 08:30,26,28.585,28.805,28.585,28.8,9
20120101|2011-09-26 10:00,26,29.3,29.985,29.3,29.985,2
20120101|2011-09-26 10:30,26,30.03,30.03,30.03,30.03,1
20120101|2011-09-26 11:00,26,29.8,29.8,29.8,29.8,4
20120101|2011-09-26 13:00,26,30.17,30.265,30.17,30.185,4
20120101|2011-09-26 14:00,26,30.32,30.32,30.32,30.32,2
20120101|2011-09-26 19:30,27,30.775,30.775,30.775,30.775,1
20120101|2011-09-26 20:00,27,30.62,30.86,30.62,30.86,2
20120101|2011-09-26 20:30,27,31.2,31.2,31.165,31.18,3
20120101|2011-09-26 21:00,27,31.31,31.31,31.28,31.28,2
20120101|2011-09-26 21:30,27,31.375,31.375,31.375,31.375,1
20120101|2011-09-26 22:00,27,31.57,31.57,31.34,31.34,2
20120101|2011-09-26 23:30,27,31.195,31.195,30.93,31.02,4
20120101|2011-09-27 00:30,27,31.715,31.715,31.615,31.65,4
20120101|2011-09-27 01:00,27,31.81,31.81,31.515,31.515,4
20120101|2011-09-27 02:00,27,31.83,31.83,31.83,31.83,1
20120101|2011-09-27 03:00,27,31.97,31.97,31.95,31.955,4
20120101|2011-09-27 05:30,27,33.035,33.035,33.005,33.005,10
20120101|2011-09-27 06:00,27,33.495,33.495,33.37,33.37,2
20120101|2011-09-27 06:30,27,33.21,33.24,33.21,33.24,2
20120101|2011-09-27 07:30,27,32.47,32.715,32.47,32.715,2
20120101|2011-09-27 08:00,27,32.725,32.725,32.615,32.615,2
20120101|2011-09-27 08:30,27,32.7,32.7,32.7,32.7,1
20120101|2011-09-27 09:00,27,32.535,32.8,32.46,32.8,9
20120101|2011-09-27 09:30,27,32.67,32.67,32.67,32.67,1
20120101|2011-09-27 10:00,27,32.5,32.5,32.195,32.195,2
20120101|2011-09-27 10:30,27,32,32,31.865,31.865,6
20120101|2011-09-27 11:00,27,32.2,32.34,32.15,32.15,7
20120101|2011-09-27 11:30,27,31.84,31.84,31.84,31.84,1
20120101|2011-09-27 12:00,27,31.75,31.825,31.48,31.48,12
20120101|2011-09-27 12:30,27,31.625,31.625,31.59,31.59,2
20120101|2011-09-27 13:00,27,32.065,32.065,32.065,32.065,1
20120101|2011-09-27 17:00,28,32.12,32.12,32.12,32.12,1
20120101|2011-09-27 18:00,28,31.995,31.995,31.925,31.925,2
20120101|2011-09-27 19:00,28,31.75,31.75,31.75,31.75,1
20120101|2011-09-27 20:00,28,31.185,31.29,31.185,31.29,2
20120101|2011-09-27 21:30,28,31.23,31.23,31.23,31.23,1
20120101|2011-09-27 23:00,28,31.35,31.35,31.35,31.35,1
20120101|2011-09-28 01:00,28,31,31,30.97,30.97,2
20120101|2011-09-28 02:00,28,32.155,32.155,32.155,32.155,1
20120101|2011-09-28 02:30,28,32.2,32.2,32.2,32.2,1
20120101|2011-09-28 03:00,28,32.135,32.135,32.135,32.135,1
20120101|2011-09-28 08:00,28,31.68,31.68,31.68,31.68,1
20120101|2011-09-28 09:00,28,31.185,31.195,31.015,31.04,5
20120101|2011-09-28 10:00,28,31.005,31.005,31.005,31.005,1
20120101|2011-09-28 10:30,28,30.955,30.955,30.89,30.89,2
20120101|2011-09-28 11:00,28,30.64,30.64,30.64,30.64,1
20120101|2011-09-28 11:30,28,30.44,30.44,30.44,30.44,1
20120101|2011-09-28 12:30,28,30,30,30,30,1
20120101|2011-09-28 13:30,28,29.895,29.895,29.895,29.895,1
20120101|2011-09-28 14:30,28,29.69,29.945,29.69,29.945,2
20120101|2011-09-28 18:30,29,29.31,29.31,29.31,29.31,1
20120101|2011-09-28 21:00,29,30.18,30.18,30.18,30.18,1
20120101|2011-09-28 21:30,29,30.44,30.44,30.44,30.44,1
20120101|2011-09-28 22:00,29,30.485,30.485,30.465,30.465,2
20120101|2011-09-28 22:30,29,30.605,30.605,30.605,30.605,1
20120101|2011-09-29 03:30,29,31.06,31.06,31.06,31.06,1
20120101|2011-09-29 04:00,29,30.93,30.93,30.93,30.93,1
20120101|2011-09-29 10:00,29,30.3,30.3,30.3,30.3,1
20120101|2011-09-29 10:30,29,30.505,30.505,30.505,30.505,1
20120101|2011-09-29 11:00,29,30.815,30.815,30.71,30.71,2
20120101|2011-09-29 12:00,29,30.61,30.72,30.61,30.72,2
20120101|2011-09-29 17:30,30,30.585,30.585,30.585,30.585,1
20120101|2011-09-29 18:00,30,30.69,30.69,30.69,30.69,1
20120101|2011-09-29 19:00,30,30.945,30.945,30.945,30.945,1
20120101|2011-09-29 20:00,30,31.02,31.02,31.02,31.02,1
20120101|2011-09-29 20:30,30,31.02,31.02,31.02,31.02,1
20120101|2011-09-29 22:00,30,30.87,30.87,30.87,30.87,1
20120101|2011-09-30 06:00,30,30.45,30.45,30.45,30.45,1
20120101|2011-09-30 07:00,30,30.27,30.38,30.27,30.38,4
20120101|2011-09-30 07:30,30,30.48,30.48,30.245,30.245,3
20120101|2011-09-30 08:00,30,30.295,30.295,30.295,30.295,1
20120101|2011-09-30 08:30,30,30.375,30.375,30.375,30.375,1
20120101|2011-09-30 09:00,30,30.43,30.58,30.43,30.58,2
20120101|2011-09-30 10:30,30,30.41,30.41,30.41,30.41,1
20120101|2011-09-30 11:00,30,30.365,30.42,30.365,30.42,2
20120101|2011-09-30 12:00,30,30.32,30.32,30.32,30.32,1
20120101|2011-09-30 14:30,30,29.76,29.76,29.76,29.76,4
20120101|2011-09-30 15:30,30,29.935,29.935,29.935,29.935,2
20120101|2011-10-02 17:30,3,30.1,30.1,30.1,30.1,1
20120101|2011-10-02 21:00,3,30.4,30.4,30.375,30.375,4
20120101|2011-10-03 11:30,3,30.575,30.575,30.575,30.575,2
20120101|2011-10-03 14:00,3,30.52,30.52,30.28,30.28,6
20120101|2011-10-04 06:00,4,30.51,30.51,30.47,30.47,4
20120101|2011-10-04 06:30,4,30.375,30.375,30.375,30.375,2
20120101|2011-10-04 08:00,4,30.36,30.425,30.36,30.425,2
20120101|2011-10-04 08:30,4,30,30.12,30,30.12,2
20120101|2011-10-04 09:00,4,29.91,29.91,29.91,29.91,1
20120101|2011-10-04 10:30,4,29.63,29.63,29.63,29.63,1
20120101|2011-10-04 11:00,4,29.865,29.865,29.765,29.765,2
20120101|2011-10-04 11:30,4,29.95,29.95,29.95,29.95,1
20120101|2011-10-04 12:30,4,29.75,29.75,29.645,29.645,2
20120101|2011-10-04 13:30,4,29,29,29,29,2
20120101|2011-10-04 14:00,4,29.02,29.3,29.02,29.3,4
20120101|2011-10-04 14:30,4,29.2,29.2,29.2,29.2,2
20120101|2011-10-05 03:30,5,29.37,29.37,29.37,29.37,3
20120101|2011-10-05 05:30,5,28.97,28.97,28.97,28.97,1
20120101|2011-10-05 06:00,5,28.765,29.19,28.765,29.19,3
20120101|2011-10-05 06:30,5,29.075,29.075,29.075,29.075,1
20120101|2011-10-05 07:30,5,29.79,29.79,29.79,29.79,1
20120101|2011-10-05 08:30,5,29.415,29.415,29.415,29.415,1
20120101|2011-10-05 09:00,5,29.89,29.89,29.89,29.89,1
20120101|2011-10-05 09:30,5,29.52,29.52,29.45,29.45,3
20120101|2011-10-05 11:00,5,30.4,30.4,30.4,30.4,1
20120101|2011-10-06 01:30,6,30.695,30.695,30.695,30.695,3
20120101|2011-10-06 05:00,6,31.15,31.15,31.15,31.15,1
20120101|2011-10-06 08:00,6,30.7,30.7,30.7,30.7,1
20120101|2011-10-06 09:30,6,31.54,31.54,31.54,31.54,1
20120101|2011-10-06 12:00,6,32,32,32,32,2
20120101|2011-10-06 12:30,6,31.965,31.965,31.965,31.965,1
20120101|2011-10-06 13:00,6,31.895,32.015,31.895,32.015,2
20120101|2011-10-06 13:30,6,31.875,31.875,31.875,31.875,1
20120101|2011-10-06 14:00,6,31.91,31.91,31.91,31.91,1
20120101|2011-10-07 01:00,7,32.175,32.175,32.175,32.175,1
20120101|2011-10-07 11:00,7,31.325,31.475,31.325,31.475,2
20120101|2011-10-07 11:30,7,31.38,31.38,31.38,31.38,1
20120101|2011-10-10 02:00,10,31.82,31.82,31.82,31.82,1
20120101|2011-10-10 08:00,10,32.145,32.145,32.145,32.145,1
20120101|2011-10-11 01:30,11,32.025,32.025,32.025,32.025,2
20120101|2011-10-11 03:30,11,31.775,31.775,31.775,31.775,1
20120101|2011-10-11 10:00,11,31.875,31.875,31.875,31.875,1
20120101|2011-10-11 18:30,12,32.035,32.035,32.035,32.035,1
20120101|2011-10-11 22:00,12,32.11,32.11,32.11,32.11,2
20120101|2011-10-12 01:30,12,32.39,32.39,32.39,32.39,1
20120101|2011-10-12 02:00,12,32.405,32.405,32.405,32.405,1
20120101|2011-10-12 03:00,12,32.555,32.555,32.555,32.555,1
20120101|2011-10-12 04:00,12,32.78,32.8,32.78,32.8,2
20120101|2011-10-12 05:00,12,32.98,32.98,32.98,32.98,1
20120101|2011-10-12 05:30,12,32.985,32.985,32.985,32.985,1
20120101|2011-10-12 07:00,12,32.995,32.995,32.995,32.995,1
20120101|2011-10-12 08:30,12,32.47,32.5,32.47,32.5,3
20120101|2011-10-12 12:00,12,32.84,32.84,32.84,32.84,1
20120101|2011-10-13 00:30,13,32.425,32.425,32.425,32.425,1
20120101|2011-10-13 04:30,13,32.115,32.115,32.115,32.115,1
20120101|2011-10-13 05:30,13,32.09,32.09,32.09,32.09,1
20120101|2011-10-13 08:30,13,31.715,31.715,31.715,31.715,1
20120101|2011-10-13 13:30,13,31.715,31.715,31.715,31.715,1
20120101|2011-10-14 01:00,14,32.125,32.125,32.12,32.12,2
20120101|2011-10-14 02:30,14,32.145,32.145,32.145,32.145,1
20120101|2011-10-14 05:00,14,32.105,32.105,32.06,32.06,2
20120101|2011-10-14 07:00,14,32.5,32.5,32.5,32.5,1
20120101|2011-10-14 08:30,14,32.445,32.445,32.445,32.445,1
20120101|2011-10-14 10:00,14,31.93,31.955,31.93,31.955,2
20120101|2011-10-14 14:00,14,32.185,32.185,32.185,32.185,1
20120101|2011-10-16 20:30,17,32.165,32.165,32.165,32.165,1
20120101|2011-10-17 01:30,17,31.99,31.99,31.99,31.99,1
20120101|2011-10-17 02:00,17,32.36,32.36,32.36,32.36,1
20120101|2011-10-17 04:30,17,32.45,32.45,32.45,32.45,1
20120101|2011-10-17 08:30,17,32.05,32.05,32.05,32.05,1
20120101|2011-10-17 11:00,17,31.655,31.655,31.655,31.655,1
20120101|2011-10-17 13:00,17,31.5,31.5,31.5,31.5,1
20120101|2011-10-17 19:30,18,31.925,31.925,31.925,31.925,1
20120101|2011-10-18 03:00,18,31.42,31.42,31.42,31.42,1
20120101|2011-10-18 03:30,18,31.3,31.3,31.3,31.3,1
20120101|2011-10-18 04:00,18,31.27,31.27,31.27,31.27,1
20120101|2011-10-18 06:30,18,30.7,30.7,30.7,30.7,1
20120101|2011-10-18 07:00,18,30.75,30.75,30.75,30.75,1
20120101|2011-10-18 07:30,18,30.795,30.795,30.69,30.69,2
20120101|2011-10-18 08:00,18,30.99,30.99,30.99,30.99,1
20120101|2011-10-18 08:30,18,30.885,30.885,30.695,30.695,2
20120101|2011-10-18 09:00,18,30.82,31.02,30.82,31.02,3
20120101|2011-10-18 09:30,18,31.03,31.03,31.03,31.03,2
20120101|2011-10-18 10:00,18,31.025,31.025,31.025,31.025,1
20120101|2011-10-18 10:30,18,31.605,31.675,31.605,31.675,3
20120101|2011-10-18 11:00,18,31.875,31.875,31.875,31.875,1
20120101|2011-10-18 11:30,18,32.07,32.07,31.995,31.995,3
20120101|2011-10-18 13:30,18,32.15,32.15,32.15,32.15,1
20120101|2011-10-18 14:00,18,32.35,32.35,32.065,32.275,5
20120101|2011-10-18 14:30,18,32.215,32.295,32.18,32.26,4
20120101|2011-10-18 15:00,18,32.215,32.215,32.215,32.215,1
20120101|2011-10-18 18:00,19,31.86,31.86,31.86,31.86,1
20120101|2011-10-18 21:30,19,32.01,32.01,32.01,32.01,1
20120101|2011-10-18 22:30,19,31.805,31.805,31.805,31.805,1
20120101|2011-10-19 00:30,19,31.98,31.98,31.745,31.85,4
20120101|2011-10-19 01:00,19,31.74,31.74,31.74,31.74,1
20120101|2011-10-19 02:30,19,31.65,31.65,31.65,31.65,1
20120101|2011-10-19 03:00,19,31.535,31.535,31.535,31.535,1
20120101|2011-10-19 04:00,19,31.64,31.64,31.64,31.64,1
20120101|2011-10-19 04:30,19,31.835,31.835,31.835,31.835,1
20120101|2011-10-19 06:00,19,31.85,31.85,31.85,31.85,1
20120101|2011-10-19 06:30,19,31.745,31.795,31.715,31.795,3
20120101|2011-10-19 07:30,19,32.04,32.04,32.04,32.04,1
20120101|2011-10-19 09:00,19,31.68,31.775,31.68,31.775,2
20120101|2011-10-19 09:30,19,31.755,31.755,31.68,31.72,3
20120101|2011-10-19 10:00,19,31.495,31.495,31.495,31.495,1
20120101|2011-10-19 11:00,19,31.205,31.205,31.205,31.205,1
20120101|2011-10-19 11:30,19,31.5,31.5,31.5,31.5,1
20120101|2011-10-19 12:00,19,31.36,31.36,31.36,31.36,1
20120101|2011-10-19 13:30,19,31.18,31.18,31.07,31.07,2
20120101|2011-10-20 02:30,20,30.49,30.835,30.47,30.755,8
20120101|2011-10-20 03:00,20,30.71,30.94,30.71,30.94,4
20120101|2011-10-20 03:30,20,30.86,30.86,30.86,30.86,1
20120101|2011-10-20 04:00,20,30.85,30.85,30.85,30.85,1
20120101|2011-10-20 04:30,20,31.085,31.085,31.005,31.005,3
20120101|2011-10-20 05:00,20,31.185,31.25,31.13,31.13,4
20120101|2011-10-20 05:30,20,31.005,31.005,31.005,31.005,2
20120101|2011-10-20 06:00,20,30.785,30.785,30.615,30.615,3
20120101|2011-10-20 06:30,20,30.83,30.83,30.83,30.83,1
20120101|2011-10-20 08:30,20,31.155,31.155,31.155,31.155,1
20120101|2011-10-20 09:00,20,31.29,31.29,31.17,31.17,2
20120101|2011-10-20 10:00,20,30.515,30.515,30.35,30.35,2
20120101|2011-10-20 13:30,20,30.5,30.555,30.5,30.555,2
20120101|2011-10-20 15:30,20,30.635,30.635,30.605,30.605,2
20120101|2011-10-20 17:30,21,30.34,30.34,30.34,30.34,1
20120101|2011-10-21 00:30,21,30.83,30.83,30.83,30.83,1
20120101|2011-10-21 02:00,21,30.81,30.83,30.785,30.83,5
20120101|2011-10-21 02:30,21,30.835,30.86,30.835,30.86,2
20120101|2011-10-21 06:00,21,30.945,30.945,30.945,30.945,1
20120101|2011-10-21 07:30,21,31.35,31.38,31.35,31.38,2
20120101|2011-10-21 08:30,21,31.28,31.3,31.28,31.3,2
20120101|2011-10-21 10:00,21,31.02,31.02,31.02,31.02,1
20120101|2011-10-21 10:30,21,31.34,31.34,31.34,31.34,1
20120101|2011-10-21 12:00,21,31,31.055,31,31.055,2
20120101|2011-10-21 12:30,21,31.25,31.25,31.25,31.25,1
20120101|2011-10-23 17:00,24,31.36,31.36,31.36,31.36,1
20120101|2011-10-23 20:00,24,31.405,31.405,31.405,31.405,1
20120101|2011-10-23 22:00,24,31.395,31.455,31.395,31.455,2
20120101|2011-10-23 23:00,24,31.47,31.47,31.47,31.47,1
20120101|2011-10-23 23:30,24,31.655,31.655,31.655,31.655,1
20120101|2011-10-24 02:00,24,31.64,31.64,31.64,31.64,1
20120101|2011-10-24 02:30,24,31.5,31.5,31.5,31.5,2
20120101|2011-10-24 03:30,24,31.405,31.405,31.405,31.405,1
20120101|2011-10-24 05:00,24,31.61,31.61,31.61,31.61,1
20120101|2011-10-24 05:30,24,31.635,31.775,31.635,31.75,4
20120101|2011-10-24 06:30,24,31.5,31.555,31.5,31.555,4
20120101|2011-10-24 07:00,24,31.63,31.63,31.56,31.565,4
20120101|2011-10-24 07:30,24,31.655,31.655,31.65,31.65,4
20120101|2011-10-24 08:00,24,31.58,31.58,31.58,31.58,2
20120101|2011-10-24 08:30,24,31.54,31.74,31.54,31.67,8
20120101|2011-10-24 09:00,24,31.75,31.855,31.75,31.855,3
20120101|2011-10-24 09:30,24,31.79,31.8,31.79,31.8,4
20120101|2011-10-24 10:00,24,31.83,31.91,31.83,31.91,3
20120101|2011-10-24 10:30,24,31.87,31.87,31.735,31.735,2
20120101|2011-10-24 11:00,24,31.655,31.655,31.655,31.655,1
20120101|2011-10-24 11:30,24,31.49,31.49,31.49,31.49,1
20120101|2011-10-24 12:00,24,31.68,31.68,31.68,31.68,1
20120101|2011-10-24 15:00,24,31.75,31.75,31.75,31.75,2
20120101|2011-10-24 22:00,25,31.85,31.85,31.85,31.85,1
20120101|2011-10-25 00:30,25,31.7,31.7,31.7,31.7,1
20120101|2011-10-25 01:30,25,31.8,31.8,31.8,31.8,1
20120101|2011-10-25 02:30,25,31.95,31.95,31.915,31.915,2
20120101|2011-10-25 04:00,25,31.805,31.805,31.805,31.805,3
20120101|2011-10-25 05:30,25,32.075,32.075,32.075,32.075,1
20120101|2011-10-25 06:00,25,31.92,31.92,31.92,31.92,1
20120101|2011-10-25 07:00,25,31.735,31.735,31.605,31.605,2
20120101|2011-10-25 08:00,25,31.575,31.7,31.575,31.7,3
20120101|2011-10-25 09:00,25,31.855,32.32,31.855,32.22,6
20120101|2011-10-25 10:00,25,32.31,32.31,32.19,32.2,5
20120101|2011-10-25 11:00,25,32.67,33,32.67,33,8
20120101|2011-10-25 11:30,25,33.22,33.22,33.22,33.22,1
20120101|2011-10-25 12:00,25,33.22,33.22,33.22,33.22,1
20120101|2011-10-25 14:30,25,33.29,33.29,33.29,33.29,1
20120101|2011-10-25 15:00,25,33.395,33.395,33.395,33.395,1
20120101|2011-10-26 02:00,26,33.305,33.305,33.305,33.305,1
20120101|2011-10-26 03:00,26,33.35,33.35,33.35,33.35,1
20120101|2011-10-26 04:00,26,33.52,33.585,33.52,33.57,4
20120101|2011-10-26 05:00,26,33.79,33.79,33.79,33.79,1
20120101|2011-10-26 06:00,26,33.6,33.6,33.6,33.6,1
20120101|2011-10-26 07:00,26,33.36,33.36,33.36,33.36,1
20120101|2011-10-26 08:00,26,33.42,33.59,33.42,33.59,3
20120101|2011-10-26 08:30,26,33.775,33.775,33.535,33.535,3
20120101|2011-10-26 09:30,26,33.225,33.225,33.225,33.225,1
20120101|2011-10-26 10:00,26,33.26,33.26,33.26,33.26,1
20120101|2011-10-26 10:30,26,33.52,33.52,33.52,33.52,1
20120101|2011-10-26 14:30,26,33.385,33.385,33.385,33.385,1
20120101|2011-10-26 15:00,26,33.49,33.49,33.455,33.46,6
20120101|2011-10-26 15:30,26,33.44,33.44,33.44,33.44,1
20120101|2011-10-26 20:30,27,33.62,33.62,33.62,33.62,1
20120101|2011-10-26 21:00,27,33.69,33.69,33.69,33.69,1
20120101|2011-10-26 21:30,27,33.735,33.735,33.735,33.735,1
20120101|2011-10-26 23:30,27,33.485,33.49,33.485,33.49,2
20120101|2011-10-27 04:00,27,33.29,33.29,33.29,33.29,1
20120101|2011-10-27 05:00,27,33.51,33.51,33.185,33.32,6
20120101|2011-10-27 05:30,27,33.365,33.52,33.365,33.52,2
20120101|2011-10-27 06:00,27,33.64,33.64,33.64,33.64,1
20120101|2011-10-27 07:00,27,33.71,33.725,33.71,33.725,2
20120101|2011-10-27 07:30,27,33.82,33.965,33.82,33.965,5
20120101|2011-10-27 08:00,27,33.89,33.89,33.89,33.89,1
20120101|2011-10-27 08:30,27,33.78,33.95,33.68,33.95,3
20120101|2011-10-27 09:00,27,34.1,34.445,34.1,34.43,8
20120101|2011-10-27 09:30,27,34.19,34.19,34.19,34.19,1
20120101|2011-10-27 10:30,27,34.7,34.85,34.7,34.85,4
20120101|2011-10-27 11:00,27,35.1,35.195,35.1,35.195,2
20120101|2011-10-27 11:30,27,35.15,35.15,35.1,35.1,4
20120101|2011-10-27 12:00,27,35.15,35.27,35.15,35.265,5
20120101|2011-10-27 17:00,28,35.175,35.175,35.175,35.175,1
20120101|2011-10-27 20:00,28,35.49,35.49,35.49,35.49,1
20120101|2011-10-27 20:30,28,35.52,35.52,35.52,35.52,1
20120101|2011-10-27 21:30,28,35.345,35.345,35.345,35.345,1
20120101|2011-10-27 22:30,28,35.245,35.245,35.245,35.245,1
20120101|2011-10-27 23:00,28,35.32,35.32,35.32,35.32,1
20120101|2011-10-28 00:00,28,35.48,35.57,35.48,35.57,3
20120101|2011-10-28 06:30,28,35.285,35.285,35.285,35.285,1
20120101|2011-10-28 07:30,28,35.09,35.09,35.09,35.09,1
20120101|2011-10-28 08:00,28,34.955,35.24,34.955,35.24,5
20120101|2011-10-28 09:00,28,35,35,35,35,5
20120101|2011-10-28 09:30,28,34.975,35.175,34.97,35.175,4
20120101|2011-10-28 15:30,28,35.32,35.32,35.32,35.32,1
20120101|2011-10-30 21:00,31,34.845,34.9,34.845,34.9,2
20120101|2011-10-30 21:30,31,34.63,34.63,34.245,34.46,9
20120101|2011-10-30 22:00,31,34.45,34.45,34.45,34.45,2
20120101|2011-10-30 22:30,31,34.305,34.305,34.305,34.305,1
20120101|2011-10-31 00:00,31,34.34,34.34,34.34,34.34,1
20120101|2011-10-31 00:30,31,34.34,34.34,34.34,34.34,1
20120101|2011-10-31 03:00,31,34.455,34.455,34.455,34.455,1
20120101|2011-10-31 05:30,31,34.305,34.305,34.305,34.305,1
20120101|2011-10-31 06:30,31,34.475,34.475,34.475,34.475,1
20120101|2011-10-31 08:30,31,34.14,34.245,34.14,34.245,3
20120101|2011-10-31 10:00,31,34.49,34.49,34.475,34.475,2
20120101|2011-10-31 11:00,31,34.23,34.23,34.23,34.23,1
20120101|2011-10-31 11:30,31,34.24,34.24,34.24,34.24,2
20120101|2011-10-31 12:00,31,34.215,34.215,34.215,34.215,1
20120101|2011-10-31 14:00,31,34.355,34.355,34.355,34.355,1
20120101|2011-10-31 17:30,1,34.1,34.1,34.1,34.1,1
20120101|2011-10-31 21:00,1,34.395,34.395,34.395,34.395,1
20120101|2011-10-31 21:30,1,34.42,34.42,34.42,34.42,1
20120101|2011-10-31 23:00,1,34.55,34.55,34.55,34.55,3
20120101|2011-11-01 03:00,1,33.95,33.95,33.95,33.95,2
20120101|2011-11-01 03:30,1,33.83,33.83,33.83,33.83,1
20120101|2011-11-01 04:00,1,33.66,33.66,33.66,33.66,1
20120101|2011-11-01 06:30,1,33.405,33.405,33.405,33.405,1
20120101|2011-11-01 07:00,1,32.76,32.905,32.715,32.895,4
20120101|2011-11-01 07:30,1,32.715,32.715,32.26,32.32,4
20120101|2011-11-01 08:00,1,32.49,32.49,32.49,32.49,1
20120101|2011-11-01 08:30,1,32.955,32.955,32.955,32.955,1
20120101|2011-11-01 09:00,1,33.18,33.21,33.18,33.21,2
20120101|2011-11-01 09:30,1,33.585,33.585,33.295,33.295,4
20120101|2011-11-01 10:00,1,33.1,33.315,33.1,33.315,5
20120101|2011-11-01 10:30,1,32.99,32.99,32.755,32.755,2
20120101|2011-11-01 11:00,1,32.6,32.845,32.6,32.845,9
20120101|2011-11-01 12:30,1,33.05,33.14,33.05,33.14,2
20120101|2011-11-01 13:00,1,33.2,33.2,33.2,33.2,1
20120101|2011-11-01 20:00,2,33.36,33.36,33.36,33.36,1
20120101|2011-11-02 03:00,2,33.95,33.95,33.95,33.95,1
20120101|2011-11-02 03:30,2,33.785,33.785,33.785,33.785,1
20120101|2011-11-02 04:00,2,33.68,33.68,33.68,33.68,1
20120101|2011-11-02 07:00,2,33.98,33.98,33.98,33.98,1
20120101|2011-11-02 09:00,2,34.22,34.22,34.22,34.22,1
20120101|2011-11-02 10:00,2,34.36,34.36,34.35,34.35,3
20120101|2011-11-02 11:00,2,34.2,34.205,34.2,34.205,2
20120101|2011-11-02 11:30,2,34.35,34.35,34.075,34.075,7
20120101|2011-11-02 12:00,2,33.97,33.97,33.97,33.97,1
20120101|2011-11-02 12:30,2,34.035,34.035,34.035,34.035,1
20120101|2011-11-02 19:00,3,34.1,34.1,34.1,34.1,1
20120101|2011-11-02 19:30,3,34.09,34.09,34.09,34.09,2
20120101|2011-11-02 20:30,3,33.8,33.8,33.7,33.725,3
20120101|2011-11-02 21:00,3,33.75,33.75,33.75,33.75,1
20120101|2011-11-03 02:00,3,33.52,33.52,33.52,33.52,8
20120101|2011-11-03 04:00,3,33.945,33.945,33.945,33.945,1
20120101|2011-11-03 05:00,3,33.935,33.935,33.935,33.935,1
20120101|2011-11-03 06:00,3,34.14,34.14,34.14,34.14,1
20120101|2011-11-03 06:30,3,34.56,34.56,34.56,34.56,1
20120101|2011-11-03 07:30,3,34.8,34.8,34.8,34.8,1
20120101|2011-11-03 08:00,3,34.875,34.875,34.7,34.7,4
20120101|2011-11-03 08:30,3,34.515,34.53,34.165,34.165,3
20120101|2011-11-03 09:00,3,34.21,34.355,34.07,34.355,5
20120101|2011-11-03 09:30,3,34.44,34.44,34.415,34.415,2
20120101|2011-11-03 10:30,3,34.165,34.165,34.165,34.165,1
20120101|2011-11-03 11:00,3,34.49,34.49,34.49,34.49,1
20120101|2011-11-03 11:30,3,34.575,34.575,34.575,34.575,1
20120101|2011-11-03 12:30,3,34.45,34.45,34.45,34.45,1
20120101|2011-11-03 13:00,3,34.545,34.545,34.545,34.545,1
20120101|2011-11-03 13:30,3,34.55,34.55,34.52,34.53,5
20120101|2011-11-03 15:30,3,34.535,34.535,34.535,34.535,1
20120101|2011-11-03 17:00,4,34.16,34.16,34.16,34.16,1
20120101|2011-11-03 17:30,4,34.115,34.115,34.115,34.115,1
20120101|2011-11-03 21:00,4,34.435,34.435,34.435,34.435,1
20120101|2011-11-03 23:00,4,34.47,34.5,34.47,34.5,2
20120101|2011-11-04 01:30,4,34.485,34.485,34.485,34.485,1
20120101|2011-11-04 02:00,4,34.595,34.615,34.595,34.615,2
20120101|2011-11-04 02:30,4,34.435,34.435,34.435,34.435,1
20120101|2011-11-04 03:00,4,34.31,34.31,34.31,34.31,1
20120101|2011-11-04 04:00,4,34.25,34.25,34.25,34.25,1
20120101|2011-11-04 05:30,4,34.5,34.5,34.5,34.5,1
20120101|2011-11-04 06:00,4,34.395,34.395,34.395,34.395,1
20120101|2011-11-04 06:30,4,34.46,34.46,34.46,34.46,1
20120101|2011-11-04 07:00,4,34.27,34.27,34.015,34.095,16
20120101|2011-11-04 07:30,4,34.25,34.425,34.25,34.36,8
20120101|2011-11-04 08:00,4,34.355,34.355,34.28,34.28,2
20120101|2011-11-04 08:30,4,34.41,34.41,34.1,34.14,13
20120101|2011-11-04 09:00,4,34.04,34.23,34.04,34.125,8
20120101|2011-11-04 09:30,4,33.95,34.07,33.91,34.07,8
20120101|2011-11-04 10:00,4,33.95,34.15,33.945,34.145,4
20120101|2011-11-04 10:30,4,34.21,34.21,34.21,34.21,1
20120101|2011-11-04 11:30,4,34.05,34.05,34.05,34.05,1
20120101|2011-11-06 20:00,7,34.345,34.345,34.345,34.345,1
20120101|2011-11-06 21:00,7,34.51,34.51,34.51,34.51,1
20120101|2011-11-06 21:30,7,34.57,34.57,34.57,34.57,1
20120101|2011-11-07 01:30,7,34.315,34.335,34.31,34.335,3
20120101|2011-11-07 02:00,7,34.305,34.305,34.125,34.125,3
20120101|2011-11-07 02:30,7,34.085,34.085,34.085,34.085,2
20120101|2011-11-07 03:00,7,34.14,34.14,34.14,34.14,2
20120101|2011-11-07 03:30,7,34.18,34.18,34.18,34.18,1
20120101|2011-11-07 05:00,7,34.335,34.425,34.335,34.425,2
20120101|2011-11-07 05:30,7,34.535,34.62,34.535,34.62,3
20120101|2011-11-07 08:30,7,34.795,34.8,34.795,34.8,2
20120101|2011-11-07 10:00,7,34.63,34.63,34.63,34.63,2
20120101|2011-11-07 10:30,7,34.65,34.65,34.65,34.65,2
20120101|2011-11-07 11:00,7,34.73,34.73,34.72,34.72,2
20120101|2011-11-07 11:30,7,34.59,34.73,34.59,34.73,3
20120101|2011-11-07 12:00,7,34.775,34.92,34.775,34.92,2
20120101|2011-11-07 12:30,7,34.815,34.815,34.815,34.815,1
20120101|2011-11-07 13:00,7,34.935,34.945,34.935,34.945,2
20120101|2011-11-07 14:30,7,34.985,34.985,34.985,34.985,1
20120101|2011-11-07 15:00,7,35,35,35,35,1
20120101|2011-11-07 15:30,7,34.915,34.915,34.91,34.91,3
20120101|2011-11-07 18:30,8,34.88,34.88,34.88,34.88,6
20120101|2011-11-07 21:00,8,34.87,34.87,34.87,34.87,1
20120101|2011-11-07 21:30,8,34.84,34.84,34.84,34.84,1
20120101|2011-11-07 22:30,8,34.8,34.8,34.8,34.8,1
20120101|2011-11-08 01:30,8,34.73,34.73,34.73,34.73,1
20120101|2011-11-08 02:00,8,34.585,34.89,34.585,34.89,3
20120101|2011-11-08 06:00,8,34.64,34.71,34.615,34.71,9
20120101|2011-11-08 07:00,8,34.815,34.815,34.815,34.815,1
20120101|2011-11-08 08:00,8,34.905,34.905,34.905,34.905,1
20120101|2011-11-08 09:00,8,35.095,35.095,34.69,34.69,4
20120101|2011-11-08 09:30,8,34.71,34.935,34.71,34.935,2
20120101|2011-11-08 10:00,8,34.935,34.935,34.725,34.725,3
20120101|2011-11-08 10:30,8,34.8,34.875,34.8,34.875,2
20120101|2011-11-08 11:00,8,34.895,34.895,34.895,34.895,1
20120101|2011-11-08 11:30,8,35.115,35.32,35.115,35.32,3
20120101|2011-11-08 13:00,8,34.91,34.92,34.91,34.92,2
20120101|2011-11-08 13:30,8,34.9,34.9,34.8,34.8,2
20120101|2011-11-08 14:00,8,34.94,34.99,34.94,34.99,2
20120101|2011-11-08 15:00,8,34.96,34.97,34.96,34.97,2
20120101|2011-11-08 18:30,9,35.105,35.105,35.105,35.105,1
20120101|2011-11-08 19:00,9,35.21,35.21,35.21,35.21,1
20120101|2011-11-08 19:30,9,35.17,35.17,35.17,35.17,1
20120101|2011-11-08 22:30,9,35.17,35.17,35.17,35.17,1
20120101|2011-11-09 00:00,9,34.95,34.95,34.95,34.95,1
20120101|2011-11-09 03:00,9,34.795,34.8,34.795,34.8,2
20120101|2011-11-09 03:30,9,34.81,34.81,34.72,34.72,3
20120101|2011-11-09 05:00,9,34.37,34.37,34.37,34.37,1
20120101|2011-11-09 05:30,9,34.465,34.565,34.465,34.545,23
20120101|2011-11-09 06:00,9,34.81,34.81,34.81,34.81,1
20120101|2011-11-09 06:30,9,34.74,34.93,34.74,34.93,3
20120101|2011-11-09 07:30,9,34.7,34.845,34.545,34.845,4
20120101|2011-11-09 08:00,9,34.8,34.8,34.8,34.8,1
20120101|2011-11-09 08:30,9,34.565,34.565,34.425,34.425,4
20120101|2011-11-09 09:00,9,34.3,34.46,34.29,34.46,4
20120101|2011-11-09 09:30,9,34.665,34.665,34.66,34.66,2
20120101|2011-11-09 10:00,9,34.615,34.615,34.615,34.615,1
20120101|2011-11-09 10:30,9,34.59,34.59,34.59,34.59,1
20120101|2011-11-09 11:30,9,34.425,34.61,34.425,34.61,2
20120101|2011-11-09 12:30,9,34.24,34.24,34.24,34.24,1
20120101|2011-11-09 18:00,10,34.03,34.03,34.03,34.03,1
20120101|2011-11-09 18:30,10,34.045,34.045,34.045,34.045,1
20120101|2011-11-09 21:00,10,33.795,33.84,33.795,33.84,2
20120101|2011-11-10 00:30,10,33.65,33.65,33.43,33.62,4
20120101|2011-11-10 01:00,10,33.62,33.62,33.62,33.62,1
20120101|2011-11-10 01:30,10,33.75,33.75,33.75,33.75,1
20120101|2011-11-10 02:00,10,33.41,33.52,33.41,33.52,2
20120101|2011-11-10 02:30,10,33.795,33.91,33.795,33.91,2
20120101|2011-11-10 03:00,10,33.9,33.9,33.9,33.9,1
20120101|2011-11-10 05:00,10,33.57,33.75,33.57,33.75,2
20120101|2011-11-10 05:30,10,33.755,33.755,33.74,33.74,2
20120101|2011-11-10 06:30,10,33.83,33.945,33.83,33.915,3
20120101|2011-11-10 08:30,10,33.74,33.74,33.685,33.685,2
20120101|2011-11-10 09:00,10,33.56,33.72,33.4,33.4,5
20120101|2011-11-10 09:30,10,33.285,33.285,33.285,33.285,1
20120101|2011-11-10 10:30,10,33.735,33.795,33.735,33.77,3
20120101|2011-11-10 12:00,10,33.865,33.865,33.865,33.865,1
20120101|2011-11-10 12:30,10,33.95,33.96,33.95,33.96,2
20120101|2011-11-10 17:30,11,33.93,33.93,33.93,33.93,1
20120101|2011-11-10 19:30,11,33.965,33.965,33.965,33.965,1
20120101|2011-11-11 02:00,11,33.855,33.855,33.855,33.855,1
20120101|2011-11-11 04:30,11,33.87,33.87,33.87,33.87,1
20120101|2011-11-11 05:00,11,33.995,33.995,33.995,33.995,1
20120101|2011-11-11 06:00,11,33.83,33.89,33.73,33.89,3
20120101|2011-11-11 06:30,11,33.955,33.955,33.925,33.925,2
20120101|2011-11-11 07:00,11,34.045,34.22,34.045,34.22,3
20120101|2011-11-11 08:00,11,34.015,34.16,34.015,34.16,2
20120101|2011-11-11 08:30,11,34.205,34.205,34.195,34.2,3
20120101|2011-11-11 09:00,11,34.445,34.445,34.445,34.445,1
20120101|2011-11-11 10:00,11,34.58,34.585,34.58,34.585,4
20120101|2011-11-11 10:30,11,34.705,34.71,34.705,34.71,2
20120101|2011-11-11 11:00,11,34.715,34.715,34.715,34.715,5
20120101|2011-11-11 14:30,11,34.685,34.685,34.685,34.685,1
20120101|2011-11-14 00:30,14,34.64,34.64,34.64,34.64,1
20120101|2011-11-14 01:00,14,34.625,34.625,34.625,34.625,1
20120101|2011-11-14 01:30,14,34.66,34.66,34.475,34.475,3
20120101|2011-11-14 04:00,14,34.445,34.445,34.44,34.44,2
20120101|2011-11-14 04:30,14,34.44,34.44,34.44,34.44,4
20120101|2011-11-14 05:00,14,34.44,34.44,34.295,34.295,2
20120101|2011-11-14 06:00,14,34.175,34.175,34.175,34.175,2
20120101|2011-11-14 07:30,14,34.515,34.515,34.485,34.49,4
20120101|2011-11-14 08:00,14,34.55,34.555,34.45,34.555,6
20120101|2011-11-14 08:30,14,34.51,34.51,34.39,34.39,3
20120101|2011-11-14 09:00,14,34.31,34.31,34.295,34.295,3
20120101|2011-11-14 10:30,14,34.41,34.41,34.375,34.375,2
20120101|2011-11-14 11:30,14,34.075,34.075,34.075,34.075,1
20120101|2011-11-14 12:00,14,34.085,34.085,34.085,34.085,1
20120101|2011-11-14 15:30,14,34.27,34.27,34.27,34.27,1
20120101|2011-11-14 18:30,15,34.31,34.31,34.31,34.31,1
20120101|2011-11-14 20:00,15,34.375,34.375,34.375,34.375,1
20120101|2011-11-14 21:00,15,34.125,34.125,34.125,34.125,1
20120101|2011-11-14 21:30,15,34.25,34.25,34.25,34.25,1
20120101|2011-11-14 22:30,15,34.025,34.025,33.96,33.96,2
20120101|2011-11-14 23:00,15,34.005,34.005,34.005,34.005,1
20120101|2011-11-15 01:00,15,34.045,34.045,34.045,34.045,1
20120101|2011-11-15 01:30,15,33.96,34.02,33.96,34.02,2
20120101|2011-11-15 02:00,15,33.98,34.06,33.98,34.06,3
20120101|2011-11-15 07:00,15,34.305,34.33,34.27,34.27,4
20120101|2011-11-15 07:30,15,34.405,34.405,34.405,34.405,1
20120101|2011-11-15 08:00,15,34.56,34.56,34.56,34.56,1
20120101|2011-11-15 08:30,15,34.675,34.675,34.675,34.675,5
20120101|2011-11-15 09:00,15,34.795,34.795,34.62,34.62,2
20120101|2011-11-15 09:30,15,34.675,34.675,34.49,34.49,2
20120101|2011-11-15 10:00,15,34.46,34.465,34.26,34.26,4
20120101|2011-11-15 10:30,15,34.135,34.185,34.135,34.185,5
20120101|2011-11-15 12:00,15,34.485,34.485,34.485,34.485,1
20120101|2011-11-15 12:30,15,34.585,34.585,34.585,34.585,1
20120101|2011-11-15 14:00,15,34.615,34.615,34.615,34.615,1
20120101|2011-11-15 17:30,16,34.5,34.5,34.5,34.5,1
20120101|2011-11-15 19:30,16,34.365,34.365,34.365,34.365,1
20120101|2011-11-15 20:00,16,34.235,34.235,34.17,34.17,2
20120101|2011-11-15 20:30,16,34.235,34.235,34.215,34.215,2
20120101|2011-11-15 21:00,16,34.255,34.255,34.255,34.255,1
20120101|2011-11-15 22:30,16,34.125,34.195,34.125,34.195,2
20120101|2011-11-15 23:30,16,34.185,34.185,34.185,34.185,1
20120101|2011-11-16 00:00,16,34.075,34.075,34.075,34.075,1
20120101|2011-11-16 02:00,16,34.18,34.18,34.18,34.18,1
20120101|2011-11-16 02:30,16,34.21,34.365,34.21,34.365,2
20120101|2011-11-16 03:30,16,34.53,34.53,34.53,34.53,1
20120101|2011-11-16 08:00,16,34.25,34.25,34.25,34.25,3
20120101|2011-11-16 08:30,16,34.005,34.005,34.005,34.005,1
20120101|2011-11-16 09:00,16,33.7,33.785,33.69,33.785,9
20120101|2011-11-16 09:30,16,33.78,34.035,33.78,34.035,12
20120101|2011-11-16 10:00,16,34.02,34.195,34.02,34.19,3
20120101|2011-11-16 11:00,16,34.005,34.005,33.995,33.995,2
20120101|2011-11-16 12:00,16,33.96,33.96,33.96,33.96,1
20120101|2011-11-16 14:00,16,33.8,33.8,33.8,33.8,1
20120101|2011-11-16 23:30,17,33.965,33.965,33.965,33.965,1
20120101|2011-11-17 02:00,17,33.705,33.705,33.68,33.68,2
20120101|2011-11-17 02:30,17,33.56,33.56,33.56,33.56,1
20120101|2011-11-17 03:00,17,33.68,33.68,33.68,33.68,1
20120101|2011-11-17 04:00,17,33.625,33.625,33.435,33.435,3
20120101|2011-11-17 05:30,17,33.335,33.335,33.335,33.335,1
20120101|2011-11-17 06:00,17,33.085,33.085,32.7,32.835,11
20120101|2011-11-17 06:30,17,32.96,33.235,32.96,33.235,7
20120101|2011-11-17 07:00,17,33.255,33.255,32.985,32.985,12
20120101|2011-11-17 07:30,17,33.12,33.12,33.12,33.12,1
20120101|2011-11-17 08:00,17,33.02,33.02,32.94,32.95,4
20120101|2011-11-17 08:30,17,32.87,32.87,32.67,32.72,7
20120101|2011-11-17 09:00,17,32.8,32.8,32.765,32.765,5
20120101|2011-11-17 09:30,17,32.87,32.87,32.64,32.64,2
20120101|2011-11-17 10:00,17,32.585,32.6,32.45,32.6,7
20120101|2011-11-17 10:30,17,32.6,32.6,32.6,32.6,1
20120101|2011-11-17 11:00,17,32.3,32.3,31.89,31.89,8
20120101|2011-11-17 11:30,17,31.39,31.39,31.39,31.39,2
20120101|2011-11-17 12:00,17,31.325,31.52,31.325,31.445,16
20120101|2011-11-17 12:30,17,31.35,31.37,31.35,31.37,2
20120101|2011-11-17 13:30,17,31.705,31.705,31.705,31.705,1
20120101|2011-11-17 18:30,18,31.75,31.75,31.6,31.6,20
20120101|2011-11-17 19:00,18,31.04,31.3,31.03,31.3,9
20120101|2011-11-17 21:00,18,31.595,31.595,31.595,31.595,1
20120101|2011-11-17 22:00,18,31.455,31.455,31.395,31.395,6
20120101|2011-11-17 23:00,18,31.425,31.425,31.425,31.425,1
20120101|2011-11-18 00:30,18,31.465,31.465,31.465,31.465,1
20120101|2011-11-18 02:00,18,31.795,31.795,31.795,31.795,5
20120101|2011-11-18 03:00,18,31.9,31.9,31.9,31.9,5
20120101|2011-11-18 05:00,18,32,32,32,32,5
20120101|2011-11-18 05:30,18,31.85,31.85,31.85,31.85,1
20120101|2011-11-18 06:00,18,32.205,32.38,32.205,32.38,2
20120101|2011-11-18 06:30,18,32.38,32.38,32.35,32.35,2
20120101|2011-11-18 07:30,18,32.01,32.01,31.985,31.99,8
20120101|2011-11-18 08:30,18,31.975,31.975,31.975,31.975,1
20120101|2011-11-18 09:00,18,32.135,32.135,32.09,32.11,7
20120101|2011-11-18 09:30,18,32.1,32.235,32.1,32.235,5
20120101|2011-11-18 10:00,18,32.06,32.105,32.06,32.105,4
20120101|2011-11-18 12:00,18,32.305,32.5,32.305,32.5,10
20120101|2011-11-18 13:00,18,32.545,32.545,32.545,32.545,1
20120101|2011-11-18 14:00,18,32.285,32.385,32.285,32.385,18
20120101|2011-11-20 17:00,21,32.2,32.2,32.2,32.2,1
20120101|2011-11-20 21:00,21,32.225,32.225,32.225,32.225,1
20120101|2011-11-21 02:00,21,31.77,31.77,31.77,31.77,4
20120101|2011-11-21 02:30,21,31.52,31.52,31.52,31.52,4
20120101|2011-11-21 03:00,21,31.42,31.42,31.42,31.42,1
20120101|2011-11-21 05:30,21,31,31,31,31,1
20120101|2011-11-21 06:00,21,31.03,31.145,31.03,31.145,2
20120101|2011-11-21 06:30,21,31.25,31.25,31.25,31.25,2
20120101|2011-11-21 07:00,21,31.25,31.25,31.25,31.25,1
20120101|2011-11-21 07:30,21,31.205,31.23,31.205,31.23,6
20120101|2011-11-21 08:00,21,31.3,31.405,31.3,31.37,6
20120101|2011-11-21 08:30,21,31.22,31.305,31,31.075,13
20120101|2011-11-21 09:00,21,31.18,31.18,31.18,31.18,1
20120101|2011-11-21 09:30,21,31.065,31.11,30.775,30.775,8
20120101|2011-11-21 10:00,21,31.075,31.075,31.07,31.075,5
20120101|2011-11-21 10:30,21,31.13,31.13,30.93,30.955,3
20120101|2011-11-21 11:30,21,30.9,31.05,30.9,31.05,3
20120101|2011-11-21 12:30,21,31.14,31.14,31.035,31.035,2
20120101|2011-11-21 13:00,21,31.25,31.285,31.25,31.255,3
20120101|2011-11-21 13:30,21,31.43,31.43,31.335,31.335,4
20120101|2011-11-21 14:00,21,31.34,31.34,31.34,31.34,1
20120101|2011-11-21 17:30,22,31.5,31.5,31.5,31.5,1
20120101|2011-11-21 18:00,22,31.47,31.47,31.46,31.46,2
20120101|2011-11-21 19:00,22,31.545,31.545,31.545,31.545,1
20120101|2011-11-21 21:30,22,31.315,31.315,31.315,31.315,1
20120101|2011-11-21 22:00,22,31.29,31.29,31.29,31.29,1
20120101|2011-11-21 22:30,22,31.22,31.265,31.22,31.265,2
20120101|2011-11-22 02:30,22,31.84,31.84,31.67,31.67,8
20120101|2011-11-22 03:00,22,31.57,31.57,31.565,31.565,2
20120101|2011-11-22 04:30,22,31.61,31.61,31.61,31.61,1
20120101|2011-11-22 05:30,22,31.975,31.975,31.975,31.975,2
20120101|2011-11-22 06:30,22,31.77,31.77,31.77,31.77,4
20120101|2011-11-22 07:00,22,31.51,31.51,31.51,31.51,1
20120101|2011-11-22 07:30,22,31.57,31.595,31.57,31.57,12
20120101|2011-11-22 08:00,22,31.715,31.715,31.715,31.715,1
20120101|2011-11-22 08:30,22,32.09,32.1,32.06,32.06,5
20120101|2011-11-22 09:00,22,32.39,32.39,32.39,32.39,4
20120101|2011-11-22 09:30,22,32.495,32.5,32.435,32.435,7
20120101|2011-11-22 10:00,22,32.33,32.34,32.265,32.305,12
20120101|2011-11-22 10:30,22,32.325,32.325,32.145,32.145,3
20120101|2011-11-22 11:00,22,32.505,32.84,32.505,32.635,6
20120101|2011-11-22 11:30,22,32.755,32.755,32.755,32.755,1
20120101|2011-11-22 12:00,22,32.99,32.99,32.935,32.935,3
20120101|2011-11-22 13:00,22,32.695,32.79,32.695,32.79,2
20120101|2011-11-22 14:00,22,32.82,32.82,32.82,32.82,1
20120101|2011-11-22 17:30,23,32.705,32.705,32.705,32.705,1
20120101|2011-11-22 19:30,23,32.77,32.77,32.77,32.77,1
20120101|2011-11-22 20:00,23,32.69,32.69,32.69,32.69,1
20120101|2011-11-22 22:30,23,32.545,32.545,32.545,32.545,1
20120101|2011-11-23 01:00,23,32.29,32.29,32.29,32.29,1
20120101|2011-11-23 01:30,23,32.34,32.34,32.34,32.34,1
20120101|2011-11-23 02:00,23,32.2,32.25,32.18,32.18,7
20120101|2011-11-23 02:30,23,32.02,32.02,31.93,31.93,6
20120101|2011-11-23 03:00,23,31.94,31.94,31.94,31.94,1
20120101|2011-11-23 03:30,23,31.925,31.925,31.925,31.925,3
20120101|2011-11-23 04:00,23,31.81,31.81,31.61,31.63,9
20120101|2011-11-23 04:30,23,31.65,31.755,31.65,31.745,8
20120101|2011-11-23 05:30,23,31.95,31.95,31.42,31.455,12
20120101|2011-11-23 06:00,23,31.46,31.56,31.39,31.495,12
20120101|2011-11-23 06:30,23,31.445,31.505,31.315,31.505,11
20120101|2011-11-23 07:00,23,31.6,31.63,31.6,31.63,5
20120101|2011-11-23 07:30,23,31.82,31.82,31.625,31.63,13
20120101|2011-11-23 08:00,23,31.58,31.725,31.58,31.725,8
20120101|2011-11-23 08:30,23,31.795,31.795,31.55,31.55,3
20120101|2011-11-23 09:00,23,31.46,31.59,31.46,31.59,3
20120101|2011-11-23 09:30,23,31.505,31.6,31.485,31.6,12
20120101|2011-11-23 10:00,23,31.64,31.64,31.395,31.395,3
20120101|2011-11-23 10:30,23,31.59,31.9,31.59,31.79,6
20120101|2011-11-23 11:00,23,31.915,31.93,31.915,31.93,3
20120101|2011-11-23 12:00,23,32.06,32.07,32.06,32.07,2
20120101|2011-11-23 13:00,23,31.705,31.705,31.705,31.705,1
20120101|2011-11-23 17:00,25,31.71,31.71,31.71,31.71,1
20120101|2011-11-23 18:30,25,31.705,31.72,31.705,31.72,8
20120101|2011-11-23 19:00,25,31.77,31.77,31.615,31.615,16
20120101|2011-11-23 19:30,25,31.565,31.615,31.565,31.615,8
20120101|2011-11-23 23:00,25,31.855,31.855,31.855,31.855,1
20120101|2011-11-23 23:30,25,31.88,31.88,31.88,31.88,8
20120101|2011-11-24 00:30,25,31.9,31.9,31.9,31.9,2
20120101|2011-11-24 03:00,25,32.005,32.005,32.005,32.005,1
20120101|2011-11-24 03:30,25,32.105,32.105,32.105,32.105,1
20120101|2011-11-24 04:00,25,32.155,32.2,32.155,32.2,3
20120101|2011-11-24 05:00,25,32.04,32.04,32.04,32.04,5
20120101|2011-11-24 06:00,25,31.97,32.025,31.97,32.025,8
20120101|2011-11-24 08:00,25,31.845,31.845,31.815,31.815,2
20120101|2011-11-24 08:30,25,31.74,31.75,31.73,31.75,7
20120101|2011-11-24 09:00,25,31.705,31.705,31.705,31.705,1
20120101|2011-11-24 09:30,25,31.76,31.77,31.71,31.74,5
20120101|2011-11-24 10:00,25,31.73,31.73,31.73,31.73,1
20120101|2011-11-24 12:00,25,31.865,31.865,31.865,31.865,1
20120101|2011-11-24 18:00,25,31.69,31.69,31.69,31.69,8
20120101|2011-11-24 19:00,25,31.715,31.855,31.715,31.855,8
20120101|2011-11-24 19:30,25,31.8,31.8,31.8,31.8,1
20120101|2011-11-24 20:30,25,31.805,31.805,31.79,31.79,8
20120101|2011-11-24 22:00,25,31.75,31.75,31.75,31.75,1
20120101|2011-11-25 01:30,25,31.405,31.44,31.39,31.44,18
20120101|2011-11-25 02:00,25,31.41,31.45,31.41,31.45,3
20120101|2011-11-25 02:30,25,31.315,31.315,31.12,31.12,21
20120101|2011-11-25 03:00,25,31.22,31.23,31.21,31.225,5
20120101|2011-11-25 04:00,25,31.235,31.235,31.235,31.235,1
20120101|2011-11-25 04:30,25,31.12,31.12,31.095,31.115,19
20120101|2011-11-25 05:00,25,31.155,31.16,31.12,31.12,3
20120101|2011-11-25 05:30,25,31.16,31.165,31.11,31.16,15
20120101|2011-11-25 06:00,25,31.31,31.32,31.1,31.105,23
20120101|2011-11-25 06:30,25,31.2,31.2,31.2,31.2,1
20120101|2011-11-25 07:00,25,31.105,31.21,31.105,31.21,12
20120101|2011-11-25 07:30,25,31.1,31.1,30.985,31.05,6
20120101|2011-11-25 08:00,25,31.125,31.15,31.1,31.1,6
20120101|2011-11-25 08:30,25,31.205,31.675,31.205,31.56,99
20120101|2011-11-25 09:00,25,31.565,31.75,31.565,31.675,29
20120101|2011-11-25 09:30,25,31.59,31.59,31.545,31.545,19
20120101|2011-11-25 10:00,25,31.495,31.495,31.38,31.39,8
20120101|2011-11-25 10:30,25,31.345,31.345,31.2,31.255,13
20120101|2011-11-25 11:00,25,31.02,31.145,31.02,31.145,3
20120101|2011-11-25 11:30,25,31.13,31.13,31.04,31.04,10
20120101|2011-11-25 12:00,25,31.04,31.1,31.04,31.095,11
20120101|2011-11-25 12:30,25,31.1,31.1,31,31,5
20120101|2011-11-27 17:00,28,31.18,31.745,31.18,31.65,17
20120101|2011-11-27 17:30,28,31.72,31.72,31.54,31.54,5
20120101|2011-11-27 18:00,28,31.535,31.6,31.295,31.295,16
20120101|2011-11-27 18:30,28,31.475,31.64,31.475,31.64,27
20120101|2011-11-27 19:00,28,31.67,31.795,31.67,31.795,17
20120101|2011-11-27 19:30,28,31.69,31.74,31.69,31.74,4
20120101|2011-11-27 20:00,28,31.69,31.7,31.67,31.67,9
20120101|2011-11-27 20:30,28,31.745,31.745,31.72,31.72,3
20120101|2011-11-27 21:00,28,31.735,31.805,31.605,31.62,10
20120101|2011-11-27 21:30,28,31.64,31.695,31.64,31.655,6
20120101|2011-11-27 22:00,28,31.68,31.68,31.625,31.625,3
20120101|2011-11-27 22:30,28,31.69,31.74,31.69,31.715,6
20120101|2011-11-27 23:30,28,31.72,31.74,31.72,31.74,2
20120101|2011-11-28 00:30,28,31.715,31.715,31.715,31.715,1
20120101|2011-11-28 01:00,28,31.685,31.685,31.685,31.685,1
20120101|2011-11-28 02:00,28,31.765,32.04,31.765,32.04,14
20120101|2011-11-28 02:30,28,31.965,31.99,31.935,31.99,3
20120101|2011-11-28 03:00,28,32.09,32.095,32,32,17
20120101|2011-11-28 03:30,28,32.09,32.165,32.09,32.165,5
20120101|2011-11-28 04:00,28,32.105,32.115,32.105,32.115,2
20120101|2011-11-28 04:30,28,32.14,32.16,32.1,32.16,11
20120101|2011-11-28 05:00,28,32.16,32.16,32.1,32.1,2
20120101|2011-11-28 05:30,28,32.035,32.035,31.99,31.99,9
20120101|2011-11-28 06:00,28,32.01,32.01,31.905,31.91,5
20120101|2011-11-28 06:30,28,31.89,32.08,31.89,32.02,8
20120101|2011-11-28 07:00,28,32.08,32.08,32.01,32.01,13
20120101|2011-11-28 07:30,28,32.035,32.16,32.005,32.09,20
20120101|2011-11-28 08:00,28,32.155,32.155,32.05,32.1,6
20120101|2011-11-28 08:30,28,32.195,32.2,32.01,32.085,42
20120101|2011-11-28 09:00,28,32.11,32.195,32.075,32.125,26
20120101|2011-11-28 09:30,28,32.14,32.27,32.075,32.075,15
20120101|2011-11-28 10:00,28,32.075,32.205,32.075,32.205,17
20120101|2011-11-28 10:30,28,32.18,32.21,32.12,32.21,27
20120101|2011-11-28 11:00,28,32.215,32.22,32.195,32.22,4
20120101|2011-11-28 11:30,28,32.15,32.2,32.085,32.15,9
20120101|2011-11-28 12:00,28,32.07,32.23,32.025,32.23,25
20120101|2011-11-28 12:30,28,32.245,32.285,32.18,32.18,6
20120101|2011-11-28 13:00,28,32.19,32.2,32.17,32.17,9
20120101|2011-11-28 13:30,28,32.105,32.105,32.05,32.05,7
20120101|2011-11-28 14:00,28,32.045,32.045,32,32,9
20120101|2011-11-28 14:30,28,32.11,32.11,32.11,32.11,2
20120101|2011-11-28 15:00,28,32.045,32.045,32.045,32.045,1
20120101|2011-11-28 16:00,28,32.075,32.075,32.075,32.075,1
20120101|2011-11-28 17:30,29,32.06,32.06,32.06,32.06,1
20120101|2011-11-28 18:00,29,32.03,32.03,32.02,32.02,2
20120101|2011-11-28 19:00,29,31.965,31.965,31.965,31.965,1
20120101|2011-11-28 20:00,29,31.96,31.96,31.915,31.93,3
20120101|2011-11-28 20:30,29,31.95,31.95,31.935,31.935,2
20120101|2011-11-28 21:30,29,31.99,32.015,31.99,32.015,5
20120101|2011-11-28 22:00,29,31.95,31.95,31.91,31.91,3
20120101|2011-11-28 23:30,29,32.07,32.07,32.07,32.07,3
20120101|2011-11-29 00:00,29,32.05,32.055,32.02,32.055,3
20120101|2011-11-29 00:30,29,32.015,32.015,32.015,32.015,1
20120101|2011-11-29 01:00,29,31.955,31.955,31.94,31.94,2
20120101|2011-11-29 01:30,29,31.89,31.89,31.78,31.81,6
20120101|2011-11-29 02:00,29,31.75,31.75,31.595,31.72,21
20120101|2011-11-29 02:30,29,31.575,31.575,31.545,31.555,4
20120101|2011-11-29 03:00,29,31.545,31.635,31.545,31.635,2
20120101|2011-11-29 03:30,29,31.695,31.71,31.67,31.71,5
20120101|2011-11-29 04:00,29,31.78,32.085,31.78,32.085,24
20120101|2011-11-29 04:30,29,32.135,32.17,32.045,32.045,28
20120101|2011-11-29 05:30,29,31.95,31.95,31.95,31.95,2
20120101|2011-11-29 06:00,29,31.885,31.885,31.845,31.875,8
20120101|2011-11-29 06:30,29,31.91,31.91,31.7,31.7,4
20120101|2011-11-29 07:00,29,31.715,31.75,31.685,31.75,6
20120101|2011-11-29 07:30,29,31.745,31.84,31.745,31.84,20
20120101|2011-11-29 08:00,29,31.775,31.845,31.705,31.845,5
20120101|2011-11-29 08:30,29,31.82,32.09,31.82,32.09,14
20120101|2011-11-29 09:00,29,32.075,32.085,32.035,32.085,11
20120101|2011-11-29 09:30,29,32.105,32.11,31.945,31.945,9
20120101|2011-11-29 10:00,29,31.93,31.945,31.765,31.915,37
20120101|2011-11-29 10:30,29,31.975,32.005,31.835,31.835,15
20120101|2011-11-29 11:00,29,31.945,31.97,31.945,31.96,11
20120101|2011-11-29 11:30,29,32.045,32.045,31.885,31.885,13
20120101|2011-11-29 12:00,29,31.825,31.965,31.82,31.965,12
20120101|2011-11-29 12:30,29,31.915,31.96,31.855,31.855,36
20120101|2011-11-29 13:00,29,31.82,31.885,31.82,31.885,3
20120101|2011-11-29 13:30,29,31.98,32.03,31.94,31.94,13
20120101|2011-11-29 14:30,29,31.9,31.915,31.9,31.915,2
20120101|2011-11-29 15:00,29,31.94,31.94,31.94,31.94,1
20120101|2011-11-29 17:00,30,31.925,31.93,31.925,31.93,2
20120101|2011-11-29 17:30,30,31.91,31.91,31.91,31.91,1
20120101|2011-11-29 18:00,30,31.98,32,31.98,32,3
20120101|2011-11-29 18:30,30,32.015,32.09,32.015,32.09,4
20120101|2011-11-29 19:30,30,32.095,32.095,32.095,32.095,1
20120101|2011-11-29 20:00,30,32.05,32.05,32.02,32.02,4
20120101|2011-11-29 20:30,30,31.89,31.89,31.89,31.89,4
20120101|2011-11-29 21:00,30,31.86,31.86,31.785,31.785,6
20120101|2011-11-29 22:00,30,31.805,31.855,31.805,31.855,3
20120101|2011-11-29 23:00,30,31.91,31.91,31.91,31.91,1
20120101|2011-11-30 01:00,30,31.68,31.68,31.555,31.555,23
20120101|2011-11-30 01:30,30,31.59,31.655,31.59,31.655,6
20120101|2011-11-30 02:00,30,31.565,31.565,31.56,31.56,2
20120101|2011-11-30 02:30,30,31.575,31.575,31.35,31.5,34
20120101|2011-11-30 03:00,30,31.56,31.57,31.51,31.57,5
20120101|2011-11-30 03:30,30,31.51,31.51,31.325,31.385,4
20120101|2011-11-30 04:00,30,31.275,31.43,31.26,31.43,8
20120101|2011-11-30 04:30,30,31.285,31.285,31.12,31.27,12
20120101|2011-11-30 05:00,30,31.35,31.67,31.35,31.545,27
20120101|2011-11-30 05:30,30,31.57,31.67,31.52,31.52,8
20120101|2011-11-30 06:00,30,31.505,31.505,31.345,31.345,12
20120101|2011-11-30 07:00,30,31.605,32.45,31.605,32.31,90
20120101|2011-11-30 07:30,30,32.315,32.5,32.19,32.34,53
20120101|2011-11-30 08:00,30,32.41,32.545,32.22,32.22,23
20120101|2011-11-30 08:30,30,32.38,32.495,32.32,32.37,23
20120101|2011-11-30 09:00,30,32.38,32.5,32.255,32.46,18
20120101|2011-11-30 09:30,30,32.475,32.84,32.465,32.79,47
20120101|2011-11-30 10:00,30,32.875,32.91,32.65,32.69,32
20120101|2011-11-30 10:30,30,32.7,32.785,32.665,32.665,17
20120101|2011-11-30 11:00,30,32.645,32.835,32.645,32.835,8
20120101|2011-11-30 11:30,30,32.835,32.935,32.77,32.935,29
20120101|2011-11-30 12:00,30,32.895,32.895,32.715,32.715,6
20120101|2011-11-30 12:30,30,32.85,32.88,32.85,32.865,5
20120101|2011-11-30 13:00,30,32.85,32.895,32.84,32.84,6
20120101|2011-11-30 13:30,30,32.825,32.85,32.825,32.835,4
20120101|2011-11-30 14:00,30,32.835,32.865,32.835,32.865,3
20120101|2011-11-30 15:00,30,32.835,32.84,32.835,32.84,2
20120101|2011-11-30 15:30,30,32.835,32.835,32.835,32.835,1
20120101|2011-11-30 17:00,1,32.815,32.815,32.8,32.8,3
20120101|2011-11-30 17:30,1,32.795,32.795,32.695,32.695,4
20120101|2011-11-30 18:00,1,32.75,32.75,32.75,32.75,1
20120101|2011-11-30 18:30,1,32.695,32.695,32.695,32.695,1
20120101|2011-11-30 19:00,1,32.805,32.83,32.665,32.665,8
20120101|2011-11-30 19:30,1,32.685,32.695,32.68,32.68,3
20120101|2011-11-30 20:00,1,32.695,32.72,32.675,32.675,13
20120101|2011-11-30 20:30,1,32.68,32.68,32.63,32.63,3
20120101|2011-11-30 21:30,1,32.65,32.65,32.585,32.585,2
20120101|2011-11-30 22:00,1,32.665,32.665,32.665,32.665,1
20120101|2011-11-30 22:30,1,32.745,32.745,32.745,32.745,1
20120101|2011-11-30 23:00,1,32.72,32.72,32.72,32.72,3
20120101|2011-11-30 23:30,1,32.695,32.695,32.695,32.695,1
20120101|2011-12-01 00:00,1,32.635,32.635,32.62,32.62,5
20120101|2011-12-01 00:30,1,32.62,32.62,32.62,32.62,3
20120101|2011-12-01 01:00,1,32.71,32.71,32.71,32.71,3
20120101|2011-12-01 01:30,1,32.775,32.775,32.75,32.75,3
20120101|2011-12-01 02:00,1,32.705,32.705,32.605,32.605,5
20120101|2011-12-01 02:30,1,32.55,32.65,32.505,32.65,8
20120101|2011-12-01 03:30,1,32.795,32.95,32.795,32.945,16
20120101|2011-12-01 04:00,1,33.09,33.345,33.09,33.3,18
20120101|2011-12-01 04:30,1,33.19,33.26,33.19,33.25,3
20120101|2011-12-01 05:00,1,33.205,33.225,33.08,33.155,11
20120101|2011-12-01 05:30,1,33.18,33.195,33.18,33.195,2
20120101|2011-12-01 06:30,1,33.125,33.215,33.125,33.215,4
20120101|2011-12-01 07:00,1,33.24,33.25,33.24,33.25,14
20120101|2011-12-01 07:30,1,33.315,33.315,33.185,33.235,10
20120101|2011-12-01 08:00,1,33.12,33.12,32.985,33,9
20120101|2011-12-01 08:30,1,33.02,33.09,32.87,33.09,32
20120101|2011-12-01 09:00,1,33.18,33.4,33.18,33.32,15
20120101|2011-12-01 09:30,1,33.265,33.265,33.08,33.095,7
20120101|2011-12-01 10:00,1,33.085,33.085,32.935,32.935,4
20120101|2011-12-01 10:30,1,32.935,32.96,32.715,32.815,6
20120101|2011-12-01 11:00,1,32.915,32.915,32.86,32.89,3
20120101|2011-12-01 11:30,1,32.86,32.935,32.7,32.7,7
20120101|2011-12-01 12:00,1,32.655,32.86,32.655,32.685,9
20120101|2011-12-01 12:30,1,32.7,32.85,32.69,32.85,9
20120101|2011-12-01 13:00,1,32.83,32.83,32.8,32.8,4
20120101|2011-12-01 13:30,1,32.8,32.8,32.8,32.8,4
20120101|2011-12-01 14:00,1,32.73,32.73,32.73,32.73,1
20120101|2011-12-01 18:30,2,32.735,32.75,32.735,32.75,2
20120101|2011-12-01 19:00,2,32.82,32.82,32.715,32.715,3
20120101|2011-12-01 21:30,2,32.76,32.76,32.76,32.76,1
20120101|2011-12-01 22:30,2,32.835,32.84,32.83,32.84,5
20120101|2011-12-01 23:00,2,32.88,32.88,32.88,32.88,1
20120101|2011-12-02 00:00,2,32.835,32.84,32.825,32.84,4
20120101|2011-12-02 00:30,2,32.875,32.875,32.875,32.875,1
20120101|2011-12-02 01:00,2,32.9,32.9,32.9,32.9,1
20120101|2011-12-02 01:30,2,32.88,33.1,32.88,33.065,11
20120101|2011-12-02 02:00,2,33.09,33.095,33.03,33.07,6
20120101|2011-12-02 02:30,2,33.215,33.38,33.215,33.38,18
20120101|2011-12-02 03:00,2,33.34,33.35,33.33,33.33,13
20120101|2011-12-02 03:30,2,33.3,33.355,33.3,33.355,5
20120101|2011-12-02 04:00,2,33.34,33.395,33.34,33.355,3
20120101|2011-12-02 04:30,2,33.335,33.335,33.335,33.335,1
20120101|2011-12-02 05:00,2,33.32,33.32,33.32,33.32,1
20120101|2011-12-02 05:30,2,33.405,33.405,33.3,33.3,5
20120101|2011-12-02 06:00,2,33.22,33.3,33.15,33.275,8
20120101|2011-12-02 06:30,2,33.28,33.38,33.28,33.35,6
20120101|2011-12-02 07:00,2,33.465,33.565,33.385,33.565,21
20120101|2011-12-02 07:30,2,33.635,33.665,33.145,33.21,39
20120101|2011-12-02 08:00,2,33.215,33.265,33.155,33.26,9
20120101|2011-12-02 08:30,2,33.18,33.215,32.99,33.215,13
20120101|2011-12-02 09:00,2,33.27,33.29,33.175,33.175,17
20120101|2011-12-02 09:30,2,33.14,33.14,33.06,33.09,7
20120101|2011-12-02 10:00,2,33.01,33.01,32.635,32.84,29
20120101|2011-12-02 10:30,2,32.885,32.89,32.515,32.745,15
20120101|2011-12-02 11:00,2,32.73,32.73,32.65,32.65,2
20120101|2011-12-02 11:30,2,32.64,32.645,32.545,32.645,6
20120101|2011-12-02 12:00,2,32.545,32.615,32.545,32.615,4
20120101|2011-12-02 12:30,2,32.5,32.625,32.345,32.62,11
20120101|2011-12-02 13:00,2,32.64,32.64,32.585,32.585,3
20120101|2011-12-02 13:30,2,32.7,32.7,32.7,32.7,1
20120101|2011-12-02 14:00,2,32.65,32.65,32.65,32.65,1
20120101|2011-12-02 14:30,2,32.6,32.6,32.56,32.56,3
20120101|2011-12-02 15:30,2,32.56,32.56,32.56,32.56,1
20120101|2011-12-04 17:00,5,32.735,33.005,32.735,33,5
20120101|2011-12-04 17:30,5,32.835,32.835,32.835,32.835,2
20120101|2011-12-04 18:30,5,32.8,32.8,32.8,32.8,3
20120101|2011-12-04 19:00,5,32.785,32.8,32.78,32.8,6
20120101|2011-12-04 19:30,5,32.725,32.735,32.725,32.735,2
20120101|2011-12-04 20:00,5,32.79,32.79,32.785,32.785,2
20120101|2011-12-04 21:00,5,32.7,32.76,32.7,32.76,2
20120101|2011-12-04 22:00,5,32.77,32.77,32.77,32.77,1
20120101|2011-12-04 22:30,5,32.765,32.765,32.765,32.765,1
20120101|2011-12-04 23:00,5,32.7,32.7,32.665,32.665,2
20120101|2011-12-05 00:00,5,32.7,32.7,32.7,32.7,1
20120101|2011-12-05 01:00,5,32.72,32.72,32.72,32.72,1
20120101|2011-12-05 02:30,5,32.9,32.905,32.885,32.885,16
20120101|2011-12-05 03:00,5,32.85,32.865,32.845,32.845,3
20120101|2011-12-05 03:30,5,32.84,32.84,32.84,32.84,7
20120101|2011-12-05 04:00,5,32.855,32.855,32.765,32.78,13
20120101|2011-12-05 05:00,5,32.7,32.7,32.53,32.53,4
20120101|2011-12-05 05:30,5,32.58,32.68,32.58,32.68,7
20120101|2011-12-05 06:00,5,32.51,32.62,32.51,32.62,3
20120101|2011-12-05 06:30,5,32.71,32.71,32.63,32.63,2
20120101|2011-12-05 07:00,5,32.59,32.62,32.515,32.62,3
20120101|2011-12-05 08:00,5,32.68,32.81,32.68,32.81,3
20120101|2011-12-05 08:30,5,32.835,32.96,32.805,32.96,13
20120101|2011-12-05 09:00,5,32.94,32.94,32.825,32.89,12
20120101|2011-12-05 09:30,5,32.935,32.94,32.815,32.815,12
20120101|2011-12-05 10:00,5,32.75,32.75,32.69,32.69,6
20120101|2011-12-05 10:30,5,32.64,32.64,32.545,32.545,2
20120101|2011-12-05 11:00,5,32.555,32.56,32.33,32.345,23
20120101|2011-12-05 11:30,5,32.385,32.385,32.345,32.345,10
20120101|2011-12-05 12:00,5,32.325,32.325,32.31,32.31,2
20120101|2011-12-05 12:30,5,32.29,32.29,32.29,32.29,1
20120101|2011-12-05 13:00,5,32.115,32.16,31.97,32.025,14
20120101|2011-12-05 13:30,5,32.125,32.165,32.105,32.145,7
20120101|2011-12-05 14:00,5,32.04,32.04,31.89,31.89,6
20120101|2011-12-05 14:30,5,31.9,31.98,31.9,31.98,2
20120101|2011-12-05 15:00,5,31.96,31.96,31.96,31.96,1
20120101|2011-12-05 17:00,6,32.085,32.085,32.07,32.07,2
20120101|2011-12-05 18:00,6,32.105,32.105,32.105,32.105,1
20120101|2011-12-05 18:30,6,32.045,32.045,32.025,32.025,8
20120101|2011-12-05 19:00,6,32.07,32.08,32.07,32.08,3
20120101|2011-12-05 19:30,6,32.15,32.16,32.15,32.16,4
20120101|2011-12-05 20:00,6,32.12,32.12,32.12,32.12,1
20120101|2011-12-05 21:30,6,31.91,31.92,31.91,31.92,2
20120101|2011-12-05 22:00,6,32,32.02,31.985,31.985,4
20120101|2011-12-05 23:30,6,31.81,31.935,31.795,31.935,16
20120101|2011-12-06 00:00,6,31.935,31.935,31.935,31.935,1
20120101|2011-12-06 01:00,6,31.92,31.92,31.92,31.92,1
20120101|2011-12-06 01:30,6,32.06,32.06,32.06,32.06,1
20120101|2011-12-06 02:00,6,32.09,32.32,32.085,32.32,5
20120101|2011-12-06 02:30,6,32.32,32.32,32.32,32.32,1
20120101|2011-12-06 03:00,6,32.105,32.105,32.09,32.09,6
20120101|2011-12-06 03:30,6,32.085,32.085,32.085,32.085,1
20120101|2011-12-06 04:00,6,32.015,32.015,32.015,32.015,1
20120101|2011-12-06 04:30,6,32.025,32.025,32.02,32.02,3
20120101|2011-12-06 05:00,6,32.03,32.03,32.01,32.01,2
20120101|2011-12-06 05:30,6,31.84,31.84,31.825,31.825,3
20120101|2011-12-06 06:00,6,31.81,31.87,31.81,31.87,2
20120101|2011-12-06 06:30,6,31.9,31.91,31.785,31.785,4
20120101|2011-12-06 07:00,6,31.91,31.92,31.735,31.735,6
20120101|2011-12-06 07:30,6,31.685,31.755,31.62,31.675,13
20120101|2011-12-06 08:00,6,31.685,31.685,31.685,31.685,6
20120101|2011-12-06 08:30,6,31.93,31.93,31.69,31.69,5
20120101|2011-12-06 09:00,6,31.7,31.795,31.625,31.785,8
20120101|2011-12-06 09:30,6,31.835,31.835,31.835,31.835,1
20120101|2011-12-06 10:00,6,31.79,31.79,31.79,31.79,1
20120101|2011-12-06 10:30,6,31.795,31.97,31.795,31.97,5
20120101|2011-12-06 11:00,6,32.09,32.395,32.05,32.38,21
20120101|2011-12-06 11:30,6,32.435,32.6,32.435,32.5,35
20120101|2011-12-06 12:00,6,32.53,32.8,32.44,32.765,21
20120101|2011-12-06 12:30,6,32.705,32.765,32.67,32.675,8
20120101|2011-12-06 13:00,6,32.65,32.66,32.65,32.66,8
20120101|2011-12-06 13:30,6,32.78,32.845,32.775,32.81,30
20120101|2011-12-06 14:00,6,32.81,32.855,32.81,32.855,2
20120101|2011-12-06 14:30,6,32.8,32.88,32.8,32.82,8
20120101|2011-12-06 15:00,6,32.77,32.77,32.77,32.77,1
20120101|2011-12-06 15:30,6,32.76,32.76,32.74,32.74,2
20120101|2011-12-06 17:00,7,32.71,32.71,32.71,32.71,1
20120101|2011-12-06 18:00,7,32.595,32.595,32.595,32.595,1
20120101|2011-12-06 19:00,7,32.585,32.585,32.585,32.585,1
20120101|2011-12-06 19:30,7,32.55,32.55,32.55,32.55,1
20120101|2011-12-06 20:00,7,32.57,32.57,32.51,32.51,2
20120101|2011-12-06 21:00,7,32.58,32.58,32.58,32.58,1
20120101|2011-12-06 21:30,7,32.595,32.595,32.595,32.595,1
20120101|2011-12-06 22:00,7,32.605,32.605,32.605,32.605,1
20120101|2011-12-06 22:30,7,32.655,32.7,32.655,32.7,21
20120101|2011-12-06 23:00,7,32.66,32.66,32.66,32.66,1
20120101|2011-12-06 23:30,7,32.69,32.69,32.69,32.69,1
20120101|2011-12-07 00:30,7,32.665,32.68,32.665,32.68,3
20120101|2011-12-07 01:00,7,32.57,32.57,32.57,32.57,1
20120101|2011-12-07 01:30,7,32.635,32.68,32.635,32.68,6
20120101|2011-12-07 02:00,7,32.6,32.6,32.6,32.6,1
20120101|2011-12-07 02:30,7,32.65,32.65,32.65,32.65,1
20120101|2011-12-07 03:00,7,32.7,32.7,32.7,32.7,1
20120101|2011-12-07 05:00,7,32.525,32.525,32.445,32.445,5
20120101|2011-12-07 05:30,7,32.455,32.52,32.455,32.52,10
20120101|2011-12-07 06:00,7,32.42,32.435,32.375,32.41,13
20120101|2011-12-07 06:30,7,32.46,32.46,32.285,32.285,12
20120101|2011-12-07 07:00,7,32.225,32.235,32.215,32.225,4
20120101|2011-12-07 07:30,7,32.365,32.71,32.365,32.6,11
20120101|2011-12-07 08:00,7,32.61,32.69,32.61,32.69,8
20120101|2011-12-07 08:30,7,32.69,32.715,32.6,32.64,4
20120101|2011-12-07 09:00,7,32.6,32.65,32.6,32.65,2
20120101|2011-12-07 09:30,7,32.555,32.555,32.37,32.435,5
20120101|2011-12-07 10:00,7,32.31,32.54,32.31,32.54,12
20120101|2011-12-07 10:30,7,32.65,32.65,32.635,32.635,2
20120101|2011-12-07 11:00,7,32.53,32.53,32.445,32.45,5
20120101|2011-12-07 11:30,7,32.655,32.655,32.655,32.655,1
20120101|2011-12-07 12:00,7,32.45,32.45,32.45,32.45,1
20120101|2011-12-07 12:30,7,32.56,32.56,32.56,32.56,1
20120101|2011-12-07 16:00,7,32.48,32.48,32.48,32.48,1
20120101|2011-12-07 18:00,8,32.485,32.485,32.485,32.485,1
20120101|2011-12-07 18:30,8,32.49,32.49,32.49,32.49,5
20120101|2011-12-07 19:00,8,32.455,32.455,32.455,32.455,1
20120101|2011-12-07 19:30,8,32.485,32.485,32.485,32.485,1
20120101|2011-12-07 20:00,8,32.475,32.475,32.475,32.475,1
20120101|2011-12-07 20:30,8,32.465,32.465,32.465,32.465,1
20120101|2011-12-07 21:00,8,32.51,32.51,32.51,32.51,1
20120101|2011-12-07 21:30,8,32.575,32.575,32.575,32.575,1
20120101|2011-12-07 22:00,8,32.58,32.58,32.58,32.58,1
20120101|2011-12-07 22:30,8,32.565,32.565,32.54,32.54,2
20120101|2011-12-07 23:00,8,32.47,32.47,32.47,32.47,1
20120101|2011-12-08 00:30,8,32.555,32.555,32.535,32.535,2
20120101|2011-12-08 01:00,8,32.58,32.58,32.58,32.58,2
20120101|2011-12-08 03:30,8,32.645,32.645,32.625,32.63,4
20120101|2011-12-08 04:00,8,32.68,32.68,32.68,32.68,1
20120101|2011-12-08 04:30,8,32.62,32.62,32.62,32.62,1
20120101|2011-12-08 06:30,8,32.74,32.765,32.73,32.73,6
20120101|2011-12-08 07:00,8,32.825,32.825,32.825,32.825,1
20120101|2011-12-08 07:30,8,32.805,33.17,32.72,32.72,39
20120101|2011-12-08 08:00,8,32.53,32.57,31.72,31.965,64
20120101|2011-12-08 08:30,8,32.12,32.15,31.9,31.9,19
20120101|2011-12-08 09:00,8,31.9,31.97,31.5,31.6,51
20120101|2011-12-08 09:30,8,31.78,31.81,31.6,31.6,8
20120101|2011-12-08 10:00,8,31.61,31.615,31.465,31.61,19
20120101|2011-12-08 10:30,8,31.57,31.755,31.57,31.755,12
20120101|2011-12-08 11:00,8,31.79,31.79,31.79,31.79,1
20120101|2011-12-08 11:30,8,31.6,31.6,31.6,31.6,5
20120101|2011-12-08 12:00,8,31.47,31.47,31.405,31.415,6
20120101|2011-12-08 12:30,8,31.61,31.61,31.515,31.515,4
20120101|2011-12-08 13:00,8,31.59,31.59,31.59,31.59,1
20120101|2011-12-08 13:30,8,31.56,31.56,31.55,31.55,2
20120101|2011-12-08 14:00,8,31.6,31.62,31.6,31.6,5
20120101|2011-12-08 14:30,8,31.68,31.75,31.5,31.53,18
20120101|2011-12-08 15:00,8,31.585,31.585,31.585,31.585,1
20120101|2011-12-08 15:30,8,31.59,31.625,31.59,31.625,2
20120101|2011-12-08 16:00,8,31.69,31.69,31.66,31.66,3
20120101|2011-12-08 19:00,9,31.81,31.81,31.81,31.81,1
20120101|2011-12-08 20:00,9,31.79,31.79,31.79,31.79,1
20120101|2011-12-08 21:00,9,31.645,31.645,31.645,31.645,12
20120101|2011-12-08 21:30,9,31.6,31.6,31.54,31.54,2
20120101|2011-12-08 22:00,9,31.51,31.765,31.51,31.765,4
20120101|2011-12-09 01:00,9,31.46,31.46,31.46,31.46,4
20120101|2011-12-09 01:30,9,31.52,31.52,31.52,31.52,2
20120101|2011-12-09 02:00,9,31.555,31.715,31.555,31.715,5
20120101|2011-12-09 02:30,9,31.75,31.84,31.75,31.82,6
20120101|2011-12-09 03:00,9,31.77,31.795,31.73,31.73,3
20120101|2011-12-09 03:30,9,31.605,31.62,31.605,31.62,3
20120101|2011-12-09 04:00,9,31.71,31.78,31.71,31.78,6
20120101|2011-12-09 04:30,9,31.755,31.755,31.755,31.755,1
20120101|2011-12-09 05:00,9,31.935,32.135,31.935,32.025,28
20120101|2011-12-09 05:30,9,32.025,32.125,32.025,32.125,4
20120101|2011-12-09 06:00,9,31.95,31.95,31.95,31.95,1
20120101|2011-12-09 06:30,9,32.02,32.02,31.95,31.95,13
20120101|2011-12-09 07:00,9,31.85,31.85,31.825,31.825,16
20120101|2011-12-09 07:30,9,31.865,31.895,31.74,31.81,8
20120101|2011-12-09 08:00,9,31.73,31.94,31.73,31.94,4
20120101|2011-12-09 08:30,9,32.11,32.11,31.95,31.95,11
20120101|2011-12-09 09:00,9,32.045,32.07,31.88,31.88,4
20120101|2011-12-09 09:30,9,31.905,32,31.8,32,6
20120101|2011-12-09 10:00,9,32.14,32.32,32.14,32.29,7
20120101|2011-12-09 10:30,9,32.235,32.275,32.235,32.275,2
20120101|2011-12-09 11:00,9,32.05,32.05,32.05,32.05,1
20120101|2011-12-09 12:00,9,32.11,32.11,32.1,32.1,2
20120101|2011-12-09 12:30,9,32.205,32.205,32.205,32.205,1
20120101|2011-12-09 13:00,9,32.17,32.17,32.17,32.17,13
20120101|2011-12-09 13:30,9,32.235,32.24,32.235,32.24,3
20120101|2011-12-09 14:30,9,32.195,32.195,32.195,32.195,1
20120101|2011-12-11 18:00,12,32.145,32.145,32.145,32.145,1
20120101|2011-12-11 19:00,12,32.07,32.075,31.73,31.735,22
20120101|2011-12-11 19:30,12,31.69,31.705,31.62,31.695,35
20120101|2011-12-11 20:00,12,31.755,31.755,31.75,31.75,3
20120101|2011-12-11 20:30,12,31.735,31.735,31.735,31.735,1
20120101|2011-12-11 21:00,12,31.72,31.72,31.69,31.69,7
20120101|2011-12-11 21:30,12,31.7,31.765,31.675,31.675,14
20120101|2011-12-11 22:00,12,31.62,31.62,31.54,31.54,7
20120101|2011-12-11 22:30,12,31.72,31.72,31.685,31.685,7
20120101|2011-12-11 23:00,12,31.68,31.68,31.66,31.66,3
20120101|2011-12-11 23:30,12,31.63,31.63,31.545,31.545,3
20120101|2011-12-12 00:00,12,31.57,31.585,31.57,31.575,4
20120101|2011-12-12 00:30,12,31.575,31.575,31.575,31.575,1
20120101|2011-12-12 01:00,12,31.5,31.5,31.405,31.45,12
20120101|2011-12-12 01:30,12,31.48,31.48,31.36,31.425,4
20120101|2011-12-12 02:30,12,31.45,31.48,31.45,31.48,4
20120101|2011-12-12 03:00,12,31.425,31.425,31.31,31.31,3
20120101|2011-12-12 05:00,12,31.32,31.4,31.32,31.4,4
20120101|2011-12-12 05:30,12,31.29,31.29,31.27,31.27,2
20120101|2011-12-12 06:00,12,31.215,31.215,31.215,31.215,1
20120101|2011-12-12 06:30,12,31.325,31.33,31.325,31.33,2
20120101|2011-12-12 07:00,12,31.245,31.265,31.085,31.1,10
20120101|2011-12-12 07:30,12,31.1,31.12,31.09,31.09,5
20120101|2011-12-12 08:00,12,31.08,31.08,31.08,31.08,1
20120101|2011-12-12 08:30,12,31.115,31.115,31,31,8
20120101|2011-12-12 09:00,12,31.03,31.03,30.9,30.9,4
20120101|2011-12-12 09:30,12,30.96,30.96,30.95,30.95,2
20120101|2011-12-12 10:00,12,31.12,31.26,31.12,31.26,3
20120101|2011-12-12 10:30,12,31.28,31.295,31.09,31.09,3
20120101|2011-12-12 11:00,12,31.04,31.04,31,31,4
20120101|2011-12-12 11:30,12,30.97,30.985,30.97,30.985,2
20120101|2011-12-12 12:00,12,31,31,30.91,30.93,10
20120101|2011-12-12 12:30,12,31.04,31.085,31.04,31.085,3
20120101|2011-12-12 13:30,12,31.18,31.18,31.18,31.18,1
20120101|2011-12-12 14:00,12,31.23,31.23,31.185,31.185,2
20120101|2011-12-12 14:30,12,31.27,31.295,31.27,31.295,7
20120101|2011-12-12 15:00,12,31.31,31.335,31.31,31.335,4
20120101|2011-12-12 17:00,13,31.26,31.26,31.25,31.25,3
20120101|2011-12-12 17:30,13,31.335,31.335,31.335,31.335,2
20120101|2011-12-12 18:30,13,31.205,31.205,31.2,31.205,3
20120101|2011-12-12 19:30,13,31.005,31.08,31.005,31.08,2
20120101|2011-12-12 20:00,13,31,31.02,31,31.02,2
20120101|2011-12-12 23:00,13,31.16,31.16,31.16,31.16,12
20120101|2011-12-13 01:00,13,31.05,31.05,31.05,31.05,2
20120101|2011-12-13 01:30,13,30.99,31.05,30.99,31.05,3
20120101|2011-12-13 02:00,13,31.095,31.14,31.095,31.135,3
20120101|2011-12-13 03:00,13,31.18,31.18,31.13,31.14,3
20120101|2011-12-13 03:30,13,31.25,31.32,31.25,31.32,3
20120101|2011-12-13 04:30,13,31.38,31.38,31.38,31.38,1
20120101|2011-12-13 06:00,13,31.3,31.3,31.23,31.23,5
20120101|2011-12-13 07:00,13,31.33,31.33,31.27,31.27,9
20120101|2011-12-13 07:30,13,31.28,31.285,31.265,31.285,8
20120101|2011-12-13 08:00,13,31.24,31.24,31.2,31.2,3
20120101|2011-12-13 08:30,13,31.39,31.95,31.39,31.635,8
20120101|2011-12-13 09:00,13,31.65,31.705,31.54,31.54,8
20120101|2011-12-13 09:30,13,31.41,31.41,31.135,31.135,5
20120101|2011-12-13 10:00,13,31.17,31.185,31.17,31.185,3
20120101|2011-12-13 10:30,13,31.2,31.3,31.2,31.29,6
20120101|2011-12-13 11:00,13,31.35,31.355,31.13,31.13,8
20120101|2011-12-13 11:30,13,31.135,31.18,31.135,31.18,3
20120101|2011-12-13 12:00,13,31.08,31.24,31.08,31.21,6
20120101|2011-12-13 13:00,13,31.065,31.065,31.065,31.065,1
20120101|2011-12-13 13:30,13,30.63,30.8,30.575,30.8,33
20120101|2011-12-13 14:00,13,30.665,30.665,30.52,30.52,7
20120101|2011-12-13 14:30,13,30.485,30.65,30.485,30.65,7
20120101|2011-12-13 15:00,13,30.74,30.74,30.74,30.74,1
20120101|2011-12-13 17:00,14,30.74,30.77,30.695,30.695,4
20120101|2011-12-13 18:00,14,30.7,30.7,30.7,30.7,1
20120101|2011-12-13 19:00,14,30.885,30.91,30.885,30.9,9
20120101|2011-12-13 19:30,14,30.79,30.89,30.79,30.89,2
20120101|2011-12-13 20:00,14,30.95,30.95,30.925,30.925,2
20120101|2011-12-13 20:30,14,30.91,30.93,30.905,30.93,3
20120101|2011-12-13 21:30,14,30.975,30.975,30.975,30.975,1
20120101|2011-12-13 23:30,14,30.89,30.89,30.89,30.89,1
20120101|2011-12-14 00:30,14,30.905,30.905,30.85,30.855,10
20120101|2011-12-14 01:00,14,30.925,30.925,30.925,30.925,1
20120101|2011-12-14 01:30,14,30.91,30.91,30.79,30.795,15
20120101|2011-12-14 02:00,14,30.805,30.81,30.805,30.81,4
20120101|2011-12-14 02:30,14,30.805,30.81,30.75,30.77,8
20120101|2011-12-14 03:30,14,30.725,30.73,30.67,30.73,5
20120101|2011-12-14 04:30,14,30.61,30.61,30.61,30.61,1
20120101|2011-12-14 05:00,14,30.585,30.585,30.06,30.28,21
20120101|2011-12-14 05:30,14,30.17,30.17,30.05,30.05,5
20120101|2011-12-14 06:00,14,29.93,29.93,29.71,29.745,21
20120101|2011-12-14 06:30,14,30.05,30.05,30.05,30.05,1
20120101|2011-12-14 07:00,14,30.125,30.15,29.885,29.885,23
20120101|2011-12-14 07:30,14,29.9,29.91,29.745,29.745,14
20120101|2011-12-14 08:00,14,29.695,29.695,28.9,29.13,22
20120101|2011-12-14 08:30,14,29.21,29.425,29.17,29.265,35
20120101|2011-12-14 09:00,14,29.14,29.14,28.995,28.995,18
20120101|2011-12-14 09:30,14,29.13,29.13,28.705,28.705,15
20120101|2011-12-14 10:00,14,28.67,28.9,28.595,28.7,20
20120101|2011-12-14 10:30,14,28.615,28.95,28.615,28.95,10
20120101|2011-12-14 11:00,14,28.82,29.155,28.82,29.155,18
20120101|2011-12-14 11:30,14,29.265,29.265,29.115,29.18,28
20120101|2011-12-14 12:00,14,29.1,29.195,28.8,28.8,26
20120101|2011-12-14 12:30,14,28.865,28.865,28.645,28.645,7
20120101|2011-12-14 13:00,14,28.505,28.725,28.485,28.725,12
20120101|2011-12-14 13:30,14,28.615,28.685,28.58,28.655,9
20120101|2011-12-14 14:00,14,28.705,28.755,28.655,28.75,6
20120101|2011-12-14 14:30,14,28.83,28.83,28.825,28.825,2
20120101|2011-12-14 15:30,14,28.855,28.885,28.855,28.885,6
20120101|2011-12-14 17:00,15,28.96,28.96,28.89,28.89,3
20120101|2011-12-14 18:00,15,29.055,29.055,29.055,29.055,1
20120101|2011-12-14 19:00,15,28.98,29.165,28.98,29.12,8
20120101|2011-12-14 19:30,15,29.125,29.125,29.125,29.125,2
20120101|2011-12-14 22:00,15,28.985,28.99,28.985,28.985,3
20120101|2011-12-14 22:30,15,28.93,28.93,28.68,28.68,5
20120101|2011-12-14 23:00,15,28.82,28.825,28.82,28.825,2
20120101|2011-12-14 23:30,15,28.65,28.65,28.37,28.37,24
20120101|2011-12-15 00:00,15,28.475,28.495,28.475,28.495,2
20120101|2011-12-15 00:30,15,28.34,28.34,28.34,28.34,12
20120101|2011-12-15 01:00,15,28.18,28.18,28.18,28.18,2
20120101|2011-12-15 01:30,15,28.18,28.51,28.18,28.495,10
20120101|2011-12-15 02:00,15,28.5,28.905,28.48,28.9,35
20120101|2011-12-15 02:30,15,28.91,28.955,28.85,28.955,6
20120101|2011-12-15 03:00,15,28.95,28.95,28.88,28.9,5
20120101|2011-12-15 03:30,15,28.81,28.81,28.62,28.71,4
20120101|2011-12-15 04:00,15,28.885,28.885,28.885,28.885,1
20120101|2011-12-15 05:30,15,28.745,28.745,28.71,28.71,23
20120101|2011-12-15 06:00,15,28.88,28.885,28.88,28.885,3
20120101|2011-12-15 06:30,15,29.09,29.09,29.06,29.06,2
20120101|2011-12-15 07:30,15,28.975,28.975,28.975,28.975,1
20120101|2011-12-15 08:30,15,29.06,29.06,28.9,28.9,8
20120101|2011-12-15 09:00,15,28.77,28.8,28.665,28.68,6
20120101|2011-12-15 09:30,15,28.515,28.54,28.44,28.48,10
20120101|2011-12-15 10:00,15,28.815,28.905,28.655,28.905,9
20120101|2011-12-15 10:30,15,28.915,28.94,28.915,28.94,3
20120101|2011-12-15 11:30,15,29.105,29.105,29.105,29.105,5
20120101|2011-12-15 12:00,15,29.095,29.215,29.095,29.185,13
20120101|2011-12-15 12:30,15,29.095,29.095,29.095,29.095,2
20120101|2011-12-15 13:30,15,28.915,28.915,28.87,28.87,2
20120101|2011-12-15 14:00,15,28.99,29,28.99,29,2
20120101|2011-12-15 14:30,15,28.985,28.985,28.96,28.96,2
20120101|2011-12-15 15:30,15,29.07,29.07,29.07,29.07,1
20120101|2011-12-15 16:00,15,29.25,29.25,29.25,29.25,1
20120101|2011-12-15 17:00,16,29.21,29.215,29.21,29.215,2
20120101|2011-12-15 18:00,16,29.28,29.28,29.28,29.28,1
20120101|2011-12-15 19:00,16,29.365,29.37,29.365,29.365,3
20120101|2011-12-15 19:30,16,29.335,29.335,29.335,29.335,1
20120101|2011-12-15 20:00,16,29.345,29.36,29.345,29.36,2
20120101|2011-12-15 21:30,16,29.42,29.445,29.42,29.445,5
20120101|2011-12-15 23:00,16,29.345,29.345,29.345,29.345,1
20120101|2011-12-15 23:30,16,29.32,29.32,29.32,29.32,4
20120101|2011-12-16 00:30,16,29.395,29.57,29.395,29.55,6
20120101|2011-12-16 01:00,16,29.65,29.7,29.57,29.57,6
20120101|2011-12-16 01:30,16,29.51,29.51,29.49,29.49,4
20120101|2011-12-16 02:00,16,29.525,29.525,29.425,29.425,2
20120101|2011-12-16 02:30,16,29.6,29.6,29.6,29.6,3
20120101|2011-12-16 03:00,16,29.65,29.67,29.62,29.62,3
20120101|2011-12-16 03:30,16,29.68,29.68,29.68,29.68,1
20120101|2011-12-16 04:00,16,29.635,29.635,29.635,29.635,1
20120101|2011-12-16 05:30,16,29.765,29.8,29.765,29.8,3
20120101|2011-12-16 06:00,16,29.73,29.73,29.73,29.73,1
20120101|2011-12-16 06:30,16,29.82,29.86,29.8,29.82,7
20120101|2011-12-16 07:00,16,29.77,29.77,29.72,29.745,4
20120101|2011-12-16 07:30,16,29.49,29.605,29.475,29.605,3
20120101|2011-12-16 08:00,16,29.48,29.49,29.435,29.435,12
20120101|2011-12-16 08:30,16,29.45,29.645,29.43,29.645,8
20120101|2011-12-16 09:00,16,29.615,29.615,29.59,29.59,2
20120101|2011-12-16 09:30,16,29.595,29.68,29.585,29.68,13
20120101|2011-12-16 10:00,16,29.75,29.75,29.62,29.62,6
20120101|2011-12-16 10:30,16,29.575,29.575,29.515,29.515,4
20120101|2011-12-16 11:00,16,29.34,29.425,29.33,29.33,7
20120101|2011-12-16 11:30,16,29.345,29.345,29.345,29.345,1
20120101|2011-12-16 12:00,16,29.445,29.575,29.445,29.52,7
20120101|2011-12-16 12:30,16,29.45,29.45,29.45,29.45,1
20120101|2011-12-16 14:30,16,29.47,29.635,29.47,29.635,4
20120101|2011-12-16 15:00,16,29.59,29.66,29.59,29.66,4
20120101|2011-12-16 15:30,16,29.61,29.61,29.61,29.61,1
20120101|2011-12-18 18:00,19,29.605,29.61,29.54,29.54,12
20120101|2011-12-18 18:30,19,29.55,29.55,29.55,29.55,5
20120101|2011-12-18 19:00,19,29.43,29.43,29.365,29.405,3
20120101|2011-12-18 19:30,19,29.27,29.275,29.27,29.275,2
20120101|2011-12-18 20:00,19,29.23,29.25,29.23,29.25,3
20120101|2011-12-18 22:30,19,29.055,29.1,29.055,29.1,2
20120101|2011-12-18 23:00,19,29.005,29.01,29.005,29.01,13
20120101|2011-12-18 23:30,19,28.85,28.935,28.72,28.72,5
20120101|2011-12-19 00:00,19,28.735,28.735,28.735,28.735,1
20120101|2011-12-19 01:00,19,28.95,28.95,28.95,28.95,5
20120101|2011-12-19 01:30,19,28.95,28.95,28.95,28.95,8
20120101|2011-12-19 02:00,19,28.95,29.005,28.95,29.005,7
20120101|2011-12-19 02:30,19,29.005,29.045,28.98,28.98,8
20120101|2011-12-19 03:00,19,28.98,28.98,28.98,28.98,4
20120101|2011-12-19 03:30,19,29.03,29.065,29.03,29.065,9
20120101|2011-12-19 04:00,19,29.065,29.065,29.065,29.065,4
20120101|2011-12-19 04:30,19,29.06,29.06,29.06,29.06,1
20120101|2011-12-19 05:00,19,29.03,29.03,29.03,29.03,1
20120101|2011-12-19 05:30,19,28.93,28.93,28.905,28.905,2
20120101|2011-12-19 06:00,19,28.78,28.915,28.78,28.915,18
20120101|2011-12-19 06:30,19,28.935,28.935,28.935,28.935,9
20120101|2011-12-19 07:00,19,29.08,29.315,29.08,29.295,12
20120101|2011-12-19 07:30,19,29.03,29.03,28.94,28.955,18
20120101|2011-12-19 08:00,19,28.92,28.92,28.92,28.92,9
20120101|2011-12-19 08:30,19,29.065,29.065,29.065,29.065,1
20120101|2011-12-19 09:00,19,29.08,29.11,29.03,29.11,24
20120101|2011-12-19 09:30,19,28.86,28.865,28.86,28.865,2
20120101|2011-12-19 10:00,19,28.875,28.875,28.795,28.85,4
20120101|2011-12-19 10:30,19,28.795,28.795,28.795,28.795,1
20120101|2011-12-19 11:30,19,28.88,28.88,28.88,28.88,1
20120101|2011-12-19 12:00,19,29,29.005,28.825,28.825,12
20120101|2011-12-19 13:00,19,28.79,28.8,28.785,28.8,4
20120101|2011-12-19 13:30,19,28.75,28.77,28.75,28.77,2
20120101|2011-12-19 14:00,19,28.71,28.71,28.675,28.675,2
20120101|2011-12-19 14:30,19,28.67,28.695,28.67,28.695,2
20120101|2011-12-19 15:00,19,28.7,28.7,28.7,28.7,1
20120101|2011-12-19 15:30,19,28.71,28.71,28.71,28.71,1
20120101|2011-12-19 17:00,20,28.7,28.7,28.7,28.7,1
20120101|2011-12-19 18:00,20,28.73,28.73,28.73,28.73,1
20120101|2011-12-19 19:30,20,28.9,28.9,28.855,28.855,4
20120101|2011-12-19 20:00,20,28.835,28.835,28.835,28.835,1
20120101|2011-12-19 22:30,20,28.815,28.865,28.815,28.865,3
20120101|2011-12-20 00:00,20,28.89,28.89,28.89,28.89,1
20120101|2011-12-20 01:00,20,28.96,28.96,28.91,28.91,2
20120101|2011-12-20 01:30,20,28.945,28.945,28.91,28.91,2
20120101|2011-12-20 02:00,20,29.05,29.05,29.05,29.05,1
20120101|2011-12-20 02:30,20,29.09,29.13,29.09,29.13,3
20120101|2011-12-20 03:00,20,29.095,29.15,29.095,29.15,2
20120101|2011-12-20 03:30,20,29.175,29.175,29.175,29.175,1
20120101|2011-12-20 04:00,20,29.22,29.22,29.19,29.19,3
20120101|2011-12-20 04:30,20,29.29,29.29,29.27,29.285,4
20120101|2011-12-20 05:00,20,29.3,29.35,29.3,29.35,10
20120101|2011-12-20 05:30,20,29.345,29.345,29.28,29.28,2
20120101|2011-12-20 06:30,20,29.22,29.22,29.22,29.22,5
20120101|2011-12-20 07:30,20,29.2,29.3,29.2,29.3,11
20120101|2011-12-20 08:30,20,29.4,29.415,29.395,29.395,4
20120101|2011-12-20 09:00,20,29.4,29.4,29.375,29.38,3
20120101|2011-12-20 09:30,20,29.45,29.45,29.42,29.42,2
20120101|2011-12-20 10:00,20,29.5,29.5,29.44,29.44,7
20120101|2011-12-20 10:30,20,29.5,29.5,29.44,29.44,2
20120101|2011-12-20 11:00,20,29.38,29.38,29.38,29.38,1
20120101|2011-12-20 11:30,20,29.41,29.51,29.41,29.51,4
20120101|2011-12-20 12:00,20,29.51,29.51,29.51,29.51,3
20120101|2011-12-20 13:30,20,29.505,29.52,29.505,29.52,7
20120101|2011-12-20 14:00,20,29.505,29.505,29.505,29.505,1
20120101|2011-12-20 14:30,20,29.505,29.505,29.505,29.505,1
20120101|2011-12-20 18:00,21,29.61,29.61,29.56,29.56,3
20120101|2011-12-20 19:30,21,29.55,29.55,29.55,29.55,1
20120101|2011-12-20 20:30,21,29.645,29.645,29.645,29.645,1
20120101|2011-12-21 00:30,21,29.6,29.6,29.6,29.6,1
20120101|2011-12-21 01:30,21,29.635,29.635,29.6,29.635,4
20120101|2011-12-21 02:00,21,29.62,29.72,29.62,29.7,3
20120101|2011-12-21 02:30,21,29.705,29.785,29.705,29.785,2
20120101|2011-12-21 03:30,21,29.795,29.795,29.795,29.795,1
20120101|2011-12-21 04:00,21,29.9,30.145,29.9,30.11,10
20120101|2011-12-21 04:30,21,30.1,30.1,29.805,29.805,13
20120101|2011-12-21 05:00,21,29.71,29.87,29.665,29.87,4
20120101|2011-12-21 05:30,21,29.71,29.71,29.695,29.695,2
20120101|2011-12-21 06:00,21,29.7,29.7,29.7,29.7,1
20120101|2011-12-21 06:30,21,29.62,29.62,29.3,29.435,8
20120101|2011-12-21 07:00,21,29.365,29.365,29.27,29.27,5
20120101|2011-12-21 07:30,21,29.3,29.45,29.3,29.45,7
20120101|2011-12-21 08:00,21,29.42,29.42,29.42,29.42,2
20120101|2011-12-21 08:30,21,29.18,29.27,29.115,29.27,12
20120101|2011-12-21 09:00,21,29.105,29.405,29.105,29.355,6
20120101|2011-12-21 09:30,21,29.41,29.41,29.41,29.41,2
20120101|2011-12-21 12:00,21,29.32,29.32,29.18,29.2,7
20120101|2011-12-21 12:30,21,29.25,29.25,29.25,29.25,5
20120101|2011-12-21 13:00,21,29.2,29.2,29.2,29.2,1
20120101|2011-12-21 13:30,21,29.21,29.215,29.195,29.215,4
20120101|2011-12-21 14:00,21,29.185,29.27,29.185,29.27,3
20120101|2011-12-21 14:30,21,29.31,29.335,29.31,29.335,4
20120101|2011-12-21 16:00,21,29.285,29.285,29.285,29.285,1
20120101|2011-12-21 19:30,22,29.25,29.25,29.25,29.25,4
20120101|2011-12-21 20:30,22,29.2,29.2,29.025,29.025,10
20120101|2011-12-21 21:00,22,29.025,29.035,29.025,29.035,3
20120101|2011-12-21 23:00,22,29.095,29.1,29.095,29.1,2
20120101|2011-12-21 23:30,22,29.05,29.05,29.05,29.05,1
20120101|2011-12-22 00:30,22,29.215,29.215,29.215,29.215,1
20120101|2011-12-22 01:00,22,29.3,29.315,29.3,29.315,2
20120101|2011-12-22 01:30,22,29.33,29.33,29.275,29.275,6
20120101|2011-12-22 02:00,22,29.38,29.58,29.38,29.58,7
20120101|2011-12-22 02:30,22,29.555,29.555,29.555,29.555,1
20120101|2011-12-22 05:00,22,29.4,29.4,29.4,29.4,1
20120101|2011-12-22 06:00,22,29.23,29.27,29.205,29.27,9
20120101|2011-12-22 06:30,22,29.3,29.33,29.275,29.275,11
20120101|2011-12-22 07:30,22,29.21,29.21,29.065,29.065,2
20120101|2011-12-22 08:00,22,29.15,29.15,29.13,29.13,3
20120101|2011-12-22 09:00,22,29.185,29.185,29.06,29.06,3
20120101|2011-12-22 09:30,22,29,29.13,29,29.13,3
20120101|2011-12-22 10:00,22,29.135,29.135,29.015,29.02,4
20120101|2011-12-22 10:30,22,29.04,29.04,29.04,29.04,1
20120101|2011-12-22 11:00,22,29.045,29.06,29.045,29.055,8
20120101|2011-12-22 12:00,22,29.045,29.1,29.045,29.1,8
20120101|2011-12-22 12:30,22,29.03,29.03,29.03,29.03,1
20120101|2011-12-22 13:30,22,29.05,29.05,29.05,29.05,1
20120101|2011-12-22 14:00,22,29.05,29.05,29.05,29.05,3
20120101|2011-12-22 17:00,23,29.05,29.115,29.05,29.115,2
20120101|2011-12-22 18:30,23,29.17,29.17,29.17,29.17,2
20120101|2011-12-22 19:30,23,29.205,29.205,29.205,29.205,1
20120101|2011-12-22 22:00,23,29.185,29.185,29.185,29.185,1
20120101|2011-12-22 23:00,23,29.265,29.265,29.265,29.265,1
20120101|2011-12-23 01:00,23,29.275,29.275,29.275,29.275,1
20120101|2011-12-23 01:30,23,29.27,29.35,29.26,29.35,13
20120101|2011-12-23 02:00,23,29.35,29.35,29.34,29.34,5
20120101|2011-12-23 02:30,23,29.33,29.33,29.305,29.305,4
20120101|2011-12-23 03:00,23,29.315,29.34,29.315,29.34,3
20120101|2011-12-23 03:30,23,29.39,29.39,29.39,29.39,1
20120101|2011-12-23 06:00,23,29.23,29.23,29.23,29.23,2
20120101|2011-12-23 06:30,23,29.175,29.175,29.155,29.155,3
20120101|2011-12-23 07:00,23,29.21,29.21,29.21,29.21,1
20120101|2011-12-23 07:30,23,29.25,29.295,29.25,29.295,6
20120101|2011-12-23 08:00,23,29.275,29.305,29.275,29.305,6
20120101|2011-12-23 09:00,23,29.255,29.255,29.255,29.255,2
20120101|2011-12-23 09:30,23,29.24,29.24,29.225,29.225,2
20120101|2011-12-23 10:00,23,29.235,29.235,29.23,29.23,2
20120101|2011-12-23 10:30,23,29.195,29.195,29.195,29.195,1
20120101|2011-12-23 11:00,23,29.1,29.1,28.995,29.05,7
20120101|2011-12-23 12:00,23,29.055,29.055,29.055,29.055,1
20120101|2011-12-26 17:00,27,29.16,29.16,29.16,29.16,1
20120101|2011-12-26 18:30,27,28.84,28.84,28.83,28.83,2
20120101|2011-12-26 19:00,27,28.825,28.85,28.825,28.85,2
20120101|2011-12-26 19:30,27,28.8,28.8,28.8,28.8,1
20120101|2011-12-27 05:00,27,28.925,28.925,28.925,28.925,2
20120101|2011-12-27 08:30,27,28.83,28.835,28.83,28.835,4
20120101|2011-12-27 09:00,27,29.05,29.05,29,29,10
20120101|2011-12-27 10:00,27,28.95,28.95,28.95,28.95,2
20120101|2011-12-27 10:30,27,28.865,28.865,28.865,28.865,1
20120101|2011-12-27 11:00,27,28.84,28.84,28.84,28.84,4
20120101|2011-12-27 11:30,27,28.775,28.775,28.775,28.775,1
20120101|2011-12-27 12:00,27,28.685,28.685,28.675,28.675,2
20120101|2011-12-27 12:30,27,28.665,28.665,28.665,28.665,2
20120101|2011-12-27 14:00,27,28.605,28.635,28.6,28.635,3
20120101|2011-12-27 22:00,28,28.585,28.585,28.585,28.585,1
20120101|2011-12-28 02:00,28,28.625,28.625,28.625,28.625,2
20120101|2011-12-28 02:30,28,28.605,28.605,28.6,28.6,3
20120101|2011-12-28 03:30,28,28.58,28.58,28.5,28.5,2
20120101|2011-12-28 04:30,28,28.55,28.55,28.525,28.525,3
20120101|2011-12-28 06:00,28,28.6,28.6,28.56,28.56,3
20120101|2011-12-28 07:30,28,28.445,28.445,28.445,28.445,1
20120101|2011-12-28 08:00,28,28.445,28.445,28.265,28.265,6
20120101|2011-12-28 08:30,28,28.24,28.24,27.915,27.915,25
20120101|2011-12-28 10:00,28,27.53,27.53,27.27,27.27,3
20120101|2011-12-28 10:30,28,27.26,27.33,27.15,27.33,7
20120101|2011-12-28 11:00,28,27.15,27.15,27.15,27.15,6
20120101|2011-12-28 11:30,28,27.25,27.36,27.25,27.285,8
20120101|2011-12-28 12:00,28,27.28,27.28,27.23,27.23,2
20120101|2011-12-28 12:30,28,27.3,27.3,27.155,27.155,11
20120101|2011-12-28 13:00,28,27.05,27.05,27.05,27.05,1
20120101|2011-12-28 14:30,28,26.945,26.945,26.945,26.945,1
20120101|2011-12-28 22:30,29,26.925,26.925,26.915,26.915,2
20120101|2011-12-29 01:00,29,26.765,26.83,26.76,26.78,7
20120101|2011-12-29 01:30,29,26.85,26.87,26.85,26.87,2
20120101|2011-12-29 02:00,29,26.89,26.9,26.89,26.9,2
20120101|2011-12-29 03:00,29,26.97,27.01,26.97,27.01,3
20120101|2011-12-29 03:30,29,26.925,26.925,26.925,26.925,1
20120101|2011-12-29 04:00,29,26.81,26.815,26.725,26.725,17
20120101|2011-12-29 04:30,29,26.76,26.78,26.76,26.78,3
20120101|2011-12-29 07:00,29,26.55,26.55,26.55,26.55,4
20120101|2011-12-29 08:00,29,26.585,26.585,26.435,26.44,5
20120101|2011-12-29 08:30,29,26.385,26.6,26.385,26.6,7
20120101|2011-12-29 09:30,29,26.87,26.87,26.87,26.87,1
20120101|2011-12-29 10:00,29,26.535,26.535,26.535,26.535,1
20120101|2011-12-29 10:30,29,26.855,26.855,26.855,26.855,2
20120101|2011-12-29 11:30,29,26.9,26.9,26.895,26.895,2
20120101|2011-12-29 12:00,29,27.025,27.3,27.025,27.3,11
20120101|2011-12-29 13:00,29,27.38,27.38,27.345,27.345,4
20120101|2011-12-29 14:30,29,27.52,27.52,27.52,27.52,1
20120101|2011-12-29 17:00,30,27.485,27.485,27.485,27.485,1
20120101|2011-12-29 19:00,30,27.7,27.7,27.7,27.7,1
20120101|2011-12-29 19:30,30,27.7,27.7,27.7,27.7,1
20120101|2011-12-29 20:00,30,27.63,27.63,27.63,27.63,2
20120101|2011-12-29 20:30,30,27.53,27.53,27.53,27.53,1
20120101|2011-12-29 21:00,30,27.585,27.585,27.585,27.585,1
20120101|2011-12-29 21:30,30,27.49,27.51,27.49,27.51,3
20120101|2011-12-30 00:30,30,27.38,27.38,27.375,27.38,3
20120101|2011-12-30 01:00,30,27.49,27.49,27.49,27.49,1
20120101|2011-12-30 01:30,30,27.68,27.72,27.68,27.72,2
20120101|2011-12-30 04:30,30,27.85,27.89,27.85,27.89,4
20120101|2011-12-30 05:00,30,27.935,28.135,27.935,28.135,4
20120101|2011-12-30 06:00,30,28.17,28.19,28.01,28.01,5
20120101|2011-12-30 06:30,30,28.01,28.05,27.975,28.05,6
20120101|2011-12-30 07:00,30,28.05,28.05,27.825,27.825,8
20120101|2011-12-30 07:30,30,27.885,27.89,27.805,27.81,8
20120101|2011-12-30 08:30,30,27.905,28,27.905,28,6
20120101|2011-12-30 09:00,30,28.13,28.13,28.13,28.13,1
20120101|2011-12-30 09:30,30,28.115,28.115,28.105,28.105,12
20120101|2011-12-30 10:30,30,28.34,28.34,28.28,28.28,4
20120101|2011-12-30 11:00,30,28.245,28.265,28.225,28.265,27
20120101|2011-12-30 12:30,30,27.9,27.905,27.895,27.895,9
20120101|2011-12-30 15:30,30,27.775,27.775,27.775,27.775,1
20120101|2012-01-02 21:00,3,28.165,28.165,28.11,28.11,3
20120101|2012-01-02 21:30,3,28.175,28.175,28.11,28.11,2
20120101|2012-01-03 05:00,3,28.71,28.74,28.71,28.74,2
20120101|2012-01-03 07:30,3,28.585,28.585,28.585,28.585,7
20120101|2012-01-03 08:30,3,28.695,28.695,28.695,28.695,1
20120101|2012-01-03 09:00,3,28.875,28.975,28.865,28.975,8
20120101|2012-01-03 09:30,3,29.05,29.05,29.05,29.05,5
20120101|2012-01-03 10:00,3,29.45,29.57,29.45,29.57,5
20120101|2012-01-03 10:30,3,29.57,29.57,29.57,29.57,1
20120101|2012-01-03 12:00,3,29.445,29.445,29.445,29.445,1
20120101|2012-01-03 12:30,3,29.54,29.56,29.54,29.56,15
20120101|2012-01-03 13:00,3,29.63,29.63,29.63,29.63,6
20120101|2012-01-03 13:30,3,29.52,29.52,29.52,29.52,1
20120101|2012-01-03 14:00,3,29.445,29.445,29.445,29.445,1
20120101|2012-01-03 14:30,3,29.45,29.45,29.45,29.45,1
20120101|2012-01-03 15:00,3,29.545,29.545,29.545,29.545,2
20120101|2012-01-03 19:00,4,29.415,29.415,29.415,29.415,1
20120101|2012-01-03 23:30,4,29.09,29.09,29.09,29.09,1
20120101|2012-01-04 09:00,4,29.255,29.255,29.255,29.255,1
20120101|2012-01-04 09:30,4,29.415,29.415,29.415,29.415,1
20120101|2012-01-04 12:00,4,29.085,29.085,29.065,29.07,3
20120101|2012-01-04 12:30,4,29.055,29.055,29.055,29.055,1
20120101|2012-01-04 17:30,5,29.08,29.08,29.08,29.08,1
20120101|2012-01-05 08:00,5,28.7,28.79,28.7,28.79,7
20120101|2012-01-05 10:00,5,28.9,28.9,28.9,28.9,3
20120101|2012-01-05 12:00,5,29.275,29.3,29.275,29.3,6
20120101|2012-01-05 12:30,5,29.32,29.35,29.32,29.35,7
20120101|2012-01-05 13:30,5,29.195,29.195,29.195,29.195,1
20120101|2012-01-06 05:30,6,29.35,29.35,29.35,29.35,5
20120101|2012-01-06 06:00,6,29.35,29.35,29.35,29.35,2
20120101|2012-01-06 07:00,6,29.25,29.25,29.25,29.25,5
20120101|2012-01-06 07:30,6,29.4,29.405,29.4,29.405,10
20120101|2012-01-06 11:30,6,29,29,29,29,5
20120101|2012-01-06 12:00,6,28.735,28.735,28.675,28.675,7
20120101|2012-01-06 12:30,6,28.7,28.745,28.7,28.745,11
20120101|2012-01-06 13:00,6,28.755,28.755,28.755,28.755,1
20120101|2012-01-09 06:00,9,28.82,28.82,28.82,28.82,5
20120101|2012-01-09 07:00,9,28.85,28.86,28.85,28.86,11
20120101|2012-01-09 07:30,9,28.88,28.9,28.88,28.9,14
20120101|2012-01-09 08:00,9,29.015,29.15,29.015,29.15,12
20120101|2012-01-09 10:00,9,28.755,28.755,28.755,28.755,1
20120101|2012-01-09 11:00,9,28.915,28.915,28.915,28.915,3
20120101|2012-01-09 12:00,9,28.91,28.91,28.79,28.8,5
20120101|2012-01-10 04:30,10,29.72,29.78,29.72,29.77,14
20120101|2012-01-10 06:00,10,29.69,29.69,29.69,29.69,4
20120101|2012-01-10 06:30,10,29.75,29.75,29.75,29.75,4
20120101|2012-01-10 08:00,10,29.985,29.99,29.98,29.99,8
20120101|2012-01-10 09:30,10,30,30,30,30,5
20120101|2012-01-10 10:00,10,30.1,30.1,30.1,30.1,3
20120101|2012-01-10 10:30,10,30.1,30.1,30.1,30.1,2
20120101|2012-01-10 12:00,10,29.82,29.82,29.79,29.79,6
20120101|2012-01-10 12:30,10,29.8,29.9,29.8,29.9,13
20120101|2012-01-10 13:30,10,29.9,29.9,29.9,29.9,8
20120101|2012-01-11 00:30,11,29.955,29.99,29.955,29.99,10
20120101|2012-01-11 06:00,11,29.78,29.8,29.78,29.8,15
20120101|2012-01-11 06:30,11,29.83,29.85,29.83,29.85,10
20120101|2012-01-11 09:30,11,29.81,29.9,29.81,29.9,10
20120101|2012-01-11 11:30,11,29.9,29.9,29.9,29.9,20
20120101|2012-01-11 14:00,11,29.93,29.93,29.93,29.93,1
20120101|2012-01-11 14:30,11,29.95,29.95,29.95,29.95,15
20120101|2012-01-12 06:00,12,30.55,30.58,30.55,30.58,15
20120101|2012-01-12 09:00,12,30.6,30.6,30.6,30.6,5
20120101|2012-01-12 10:00,12,30.45,30.45,30.45,30.45,5
20120101|2012-01-12 12:00,12,30.1,30.1,30.1,30.1,1
20120101|2012-01-13 06:00,13,29.64,29.75,29.64,29.75,19
20120101|2012-01-13 10:30,13,29.85,29.85,29.85,29.85,5
20120101|2012-01-13 13:30,13,29.5,29.5,29.5,29.5,1
20120101|2012-01-17 04:00,17,30.5,30.5,30.5,30.5,1
20120101|2012-01-17 05:00,17,30.5,30.5,30.5,30.5,4
20120101|2012-01-17 06:00,17,30.4,30.41,30.4,30.41,15
20120101|2012-01-17 09:00,17,30.33,30.33,30.33,30.33,5
20120101|2012-01-17 19:30,18,29.95,29.95,29.95,29.95,5
20120101|2012-01-17 20:30,18,29.9,30,29.9,30,15
20120101|2012-01-17 21:30,18,30.05,30.05,30.05,30.05,10
20120101|2012-01-17 22:30,18,30.11,30.2,30.11,30.2,20
20120101|2012-01-18 04:00,18,30.25,30.3,30.25,30.3,10
20120101|2012-01-18 09:30,18,30.165,30.165,30.165,30.165,7
20120101|2012-01-18 10:00,18,30.35,30.35,30.305,30.305,11
20120101|2012-01-18 12:00,18,30.495,30.495,30.495,30.495,2
20120101|2012-01-18 14:00,18,30.435,30.435,30.435,30.435,1
20120101|2012-01-19 09:00,19,30.34,30.34,30.34,30.34,1
20120101|2012-01-20 09:00,20,30.515,30.515,30.515,30.515,2
20120101|2012-01-20 09:30,20,30.96,30.96,30.96,30.96,1
20120101|2012-01-23 07:00,23,32.55,32.55,32.55,32.55,5
20120101|2012-01-23 08:30,23,32.23,32.23,32.23,32.23,1
20120101|2012-01-23 10:00,23,32.545,32.545,32.545,32.545,5
20120101|2012-01-23 10:30,23,32.66,32.66,32.66,32.66,2
20120101|2012-01-23 12:00,23,32.25,32.3,32.25,32.3,14
20120101|2012-01-23 12:30,23,32.3,32.33,32.3,32.33,8
20120101|2012-01-23 14:00,23,32.22,32.22,32.22,32.22,2
20120101|2012-01-23 15:00,23,32.245,32.25,32.245,32.25,8
20120101|2012-01-24 10:00,24,32.17,32.17,32.17,32.17,1
20120101|2012-01-24 15:30,24,31.99,31.99,31.99,31.99,2
20120101|2012-01-24 16:00,24,32.01,32.01,32.01,32.01,2
20120101|2012-01-24 22:30,25,32.2,32.2,32.2,32.2,4
20120101|2012-01-25 06:00,25,31.68,31.68,31.68,31.68,10
20120101|2012-01-25 06:30,25,31.7,31.7,31.7,31.7,4
20120101|2012-01-25 09:00,25,31.75,31.75,31.75,31.75,5
20120101|2012-01-25 09:30,25,31.85,31.85,31.85,31.85,2
20120101|2012-01-25 10:00,25,32.1,32.1,32.1,32.1,5
20120101|2012-01-25 11:00,25,31.9,31.9,31.9,31.9,4
20120101|2012-01-25 11:30,25,32.565,32.565,32.56,32.56,2
20120101|2012-01-25 12:30,25,33.1,33.1,33.1,33.1,3
20120101|2012-01-25 13:30,25,33.19,33.19,33.19,33.19,1
20120101|2012-01-26 10:00,26,33.35,33.425,33.35,33.425,7
20120101|2012-01-27 07:00,27,33.52,33.52,33.52,33.52,5
20120101|2012-01-27 07:30,27,33.3,33.3,33.3,33.3,4
20120101|2012-01-27 08:30,27,33.52,33.52,33.52,33.52,1
20120201|2011-12-01 08:00,1,33.155,33.155,33.155,33.155,1
20120201|2011-12-02 09:00,2,33.24,33.24,33.24,33.24,1
20120201|2011-12-05 05:00,5,32.66,32.66,32.66,32.66,1
20120201|2011-12-05 08:00,5,32.7,32.7,32.7,32.7,1
20120201|2011-12-05 09:30,5,32.785,32.785,32.785,32.785,1
20120201|2011-12-05 10:00,5,32.74,32.74,32.74,32.74,1
20120201|2011-12-05 11:00,5,32.44,32.44,32.44,32.44,1
20120201|2011-12-05 11:30,5,32.5,32.5,32.485,32.485,3
20120201|2011-12-05 13:00,5,32.09,32.12,32.09,32.12,2
20120201|2011-12-05 14:00,5,32.005,32.005,32.005,32.005,1
20120201|2011-12-05 18:30,6,32.1,32.1,32.1,32.1,1
20120201|2011-12-05 21:30,6,32.005,32.005,32.005,32.005,1
20120201|2011-12-05 22:00,6,32.005,32.005,32.005,32.005,1
20120201|2011-12-05 23:30,6,31.975,31.975,31.975,31.975,1
20120201|2011-12-06 00:00,6,32.025,32.025,32.025,32.025,1
20120201|2011-12-06 04:00,6,32.11,32.11,32.11,32.11,5
20120201|2011-12-06 07:30,6,31.745,31.745,31.745,31.745,1
20120201|2011-12-06 08:00,6,31.805,31.805,31.805,31.805,1
20120201|2011-12-06 08:30,6,31.795,31.795,31.795,31.795,2
20120201|2011-12-06 09:00,6,31.735,31.735,31.735,31.735,1
20120201|2011-12-06 09:30,6,31.92,31.92,31.775,31.775,3
20120201|2011-12-06 11:00,6,32.27,32.27,32.27,32.27,3
20120201|2011-12-06 12:00,6,32.71,32.71,32.71,32.71,1
20120201|2011-12-06 12:30,6,32.785,32.785,32.785,32.785,1
20120201|2011-12-06 13:00,6,32.69,32.69,32.69,32.69,1
20120201|2011-12-06 13:30,6,32.855,32.855,32.8,32.8,2
20120201|2011-12-06 14:00,6,32.805,32.805,32.805,32.805,1
20120201|2011-12-06 14:30,6,32.865,32.865,32.865,32.865,4
20120201|2011-12-06 18:00,7,32.615,32.615,32.615,32.615,1
20120201|2011-12-07 04:00,7,32.605,32.605,32.605,32.605,1
20120201|2011-12-07 05:00,7,32.5,32.5,32.5,32.5,1
20120201|2011-12-07 13:00,7,32.515,32.515,32.515,32.515,1
20120201|2011-12-07 17:00,8,32.605,32.61,32.605,32.61,3
20120201|2011-12-07 19:00,8,32.48,32.48,32.48,32.48,1
20120201|2011-12-08 08:00,8,32.5,32.5,32.5,32.5,1
20120201|2011-12-08 10:00,8,31.63,31.63,31.63,31.63,1
20120201|2011-12-08 12:00,8,31.6,31.6,31.6,31.6,1
20120201|2011-12-08 13:30,8,31.57,31.57,31.57,31.57,1
20120201|2011-12-08 18:00,9,31.755,31.755,31.755,31.755,1
20120201|2011-12-08 21:00,9,31.72,31.72,31.715,31.715,3
20120201|2011-12-08 21:30,9,31.605,31.605,31.6,31.6,2
20120201|2011-12-09 00:00,9,31.7,31.7,31.7,31.7,2
20120201|2011-12-09 00:30,9,31.68,31.68,31.68,31.68,1
20120201|2011-12-09 01:00,9,31.5,31.5,31.5,31.5,1
20120201|2011-12-09 01:30,9,31.565,31.565,31.565,31.565,2
20120201|2011-12-09 02:00,9,31.66,31.66,31.66,31.66,2
20120201|2011-12-09 05:00,9,32.09,32.09,32.09,32.09,3
20120201|2011-12-09 08:00,9,31.86,31.86,31.855,31.855,2
20120201|2011-12-09 09:30,9,32.1,32.1,32.1,32.1,1
20120201|2011-12-09 10:00,9,32.225,32.225,32.225,32.225,5
20120201|2011-12-09 11:30,9,32.19,32.19,32.19,32.19,1
20120201|2011-12-11 21:30,12,31.655,31.655,31.655,31.655,1
20120201|2011-12-11 23:30,12,31.685,31.685,31.685,31.685,1
20120201|2011-12-12 09:00,12,31.035,31.08,31.035,31.08,2
20120201|2011-12-12 09:30,12,31.01,31.01,31.01,31.01,1
20120201|2011-12-12 10:30,12,31.125,31.125,31.125,31.125,1
20120201|2011-12-12 12:00,12,31.055,31.065,30.965,31.05,6
20120201|2011-12-12 14:30,12,31.3,31.3,31.3,31.3,1
20120201|2011-12-14 08:00,14,29.475,29.475,29.005,29.005,11
20120201|2011-12-14 10:00,14,28.705,28.73,28.705,28.73,3
20120201|2011-12-14 10:30,14,28.695,28.695,28.695,28.695,1
20120201|2011-12-14 12:00,14,28.94,28.94,28.94,28.94,1
20120201|2011-12-14 23:30,15,28.38,28.42,28.37,28.42,3
20120201|2011-12-15 00:00,15,28.425,28.535,28.425,28.535,2
20120201|2011-12-15 01:00,15,28.195,28.195,28.195,28.195,1
20120201|2011-12-15 02:00,15,29,29,29,29,1
20120201|2011-12-15 03:30,15,28.7,28.7,28.7,28.7,1
20120201|2011-12-15 04:00,15,28.9,29.1,28.9,29.1,2
20120201|2011-12-15 08:30,15,29.135,29.14,29.135,29.14,2
20120201|2011-12-15 09:00,15,28.65,28.84,28.645,28.815,13
20120201|2011-12-15 09:30,15,28.67,28.67,28.595,28.595,2
20120201|2011-12-15 10:30,15,28.86,28.86,28.86,28.86,1
20120201|2011-12-15 11:30,15,29.14,29.14,29.14,29.14,1
20120201|2011-12-15 12:00,15,29.175,29.25,29.175,29.25,3
20120201|2011-12-15 13:00,15,29.015,29.105,29.015,29.015,3
20120201|2011-12-15 13:30,15,28.955,28.955,28.955,28.955,1
20120201|2011-12-16 01:00,16,29.71,29.71,29.71,29.71,1
20120201|2011-12-16 07:00,16,29.62,29.62,29.62,29.62,1
20120201|2011-12-16 11:00,16,29.4,29.4,29.39,29.39,5
20120201|2011-12-16 11:30,16,29.315,29.315,29.315,29.315,2
20120201|2011-12-16 12:00,16,29.47,29.56,29.47,29.56,2
20120201|2011-12-16 12:30,16,29.385,29.385,29.385,29.385,1
20120201|2011-12-18 18:00,19,29.535,29.535,29.535,29.535,1
20120201|2011-12-18 18:30,19,29.54,29.54,29.54,29.54,1
20120201|2011-12-18 19:00,19,29.385,29.385,29.385,29.385,1
20120201|2011-12-18 21:00,19,29.16,29.17,29.16,29.17,4
20120201|2011-12-18 22:30,19,29.065,29.065,29.065,29.065,1
20120201|2011-12-19 00:30,19,28.98,28.98,28.98,28.98,2
20120201|2011-12-19 05:30,19,28.95,28.95,28.95,28.95,1
20120201|2011-12-19 06:00,19,28.88,28.88,28.85,28.85,3
20120201|2011-12-19 07:00,19,29.27,29.27,29.18,29.18,2
20120201|2011-12-19 08:00,19,29.025,29.09,29.025,29.09,3
20120201|2011-12-19 08:30,19,29.015,29.055,29.015,29.055,2
20120201|2011-12-19 10:30,19,28.85,28.85,28.85,28.85,1
20120201|2011-12-19 11:30,19,28.82,28.82,28.8,28.8,2
20120201|2011-12-19 12:30,19,28.825,28.825,28.825,28.825,1
20120201|2011-12-19 13:00,19,28.815,28.815,28.79,28.79,3
20120201|2011-12-19 14:00,19,28.86,28.86,28.86,28.86,1
20120201|2011-12-19 21:30,20,28.8,28.8,28.8,28.8,1
20120201|2011-12-19 23:00,20,28.865,28.865,28.865,28.865,1
20120201|2011-12-20 04:30,20,29.26,29.26,29.26,29.26,1
20120201|2011-12-20 06:30,20,29.24,29.24,29.24,29.24,1
20120201|2011-12-20 07:00,20,29.295,29.295,29.295,29.295,1
20120201|2011-12-20 08:00,20,29.375,29.375,29.375,29.375,2
20120201|2011-12-20 09:30,20,29.465,29.465,29.445,29.455,4
20120201|2011-12-20 13:00,20,29.5,29.505,29.5,29.505,2
20120201|2011-12-20 13:30,20,29.535,29.535,29.535,29.535,1
20120201|2011-12-20 23:30,21,29.595,29.595,29.595,29.595,1
20120201|2011-12-21 02:30,21,29.79,29.795,29.79,29.795,3
20120201|2011-12-21 03:00,21,29.79,29.79,29.79,29.79,1
20120201|2011-12-21 03:30,21,29.83,29.87,29.83,29.87,2
20120201|2011-12-21 07:30,21,29.35,29.42,29.345,29.42,6
20120201|2011-12-21 08:30,21,29.17,29.17,29.17,29.17,1
20120201|2011-12-21 10:00,21,29.335,29.335,29.33,29.33,4
20120201|2011-12-21 11:00,21,29.39,29.39,29.39,29.39,1
20120201|2011-12-21 19:00,22,29.295,29.295,29.295,29.295,1
20120201|2011-12-22 06:00,22,29.285,29.285,29.28,29.28,2
20120201|2011-12-22 06:30,22,29.355,29.355,29.355,29.355,1
20120201|2011-12-22 09:00,22,29.09,29.09,29.085,29.09,5
20120201|2011-12-22 09:30,22,28.975,28.975,28.975,28.975,1
20120201|2011-12-22 10:00,22,29.18,29.18,29.18,29.18,2
20120201|2011-12-22 11:00,22,29.145,29.145,29.145,29.145,1
20120201|2011-12-23 05:30,23,29.155,29.155,29.155,29.155,1
20120201|2011-12-23 06:30,23,29.2,29.2,29.2,29.2,1
20120201|2011-12-23 07:00,23,29.21,29.21,29.21,29.21,1
20120201|2011-12-23 08:00,23,29.295,29.295,29.295,29.295,5
20120201|2011-12-23 08:30,23,29.3,29.3,29.3,29.3,1
20120201|2011-12-23 10:00,23,29.26,29.26,29.26,29.26,1
20120201|2011-12-23 11:00,23,29.05,29.05,29.04,29.04,2
20120201|2011-12-23 11:30,23,29.01,29.04,29.01,29.04,2
20120201|2011-12-23 12:00,23,29.1,29.1,29.1,29.1,1
20120201|2011-12-26 20:00,27,28.735,28.735,28.735,28.735,5
20120201|2011-12-26 22:30,27,28.94,28.94,28.94,28.94,1
20120201|2011-12-27 08:30,27,28.795,28.795,28.785,28.785,2
20120201|2011-12-27 12:00,27,28.66,28.66,28.61,28.61,2
20120201|2011-12-27 12:30,27,28.625,28.625,28.625,28.625,2
20120201|2011-12-27 13:30,27,28.635,28.635,28.635,28.635,1
20120201|2011-12-27 14:00,27,28.61,28.68,28.61,28.68,3
20120201|2011-12-27 14:30,27,28.645,28.645,28.645,28.645,1
20120201|2011-12-28 04:30,28,28.55,28.55,28.55,28.55,1
20120201|2011-12-28 06:30,28,28.5,28.5,28.5,28.5,1
20120201|2011-12-28 07:00,28,28.5,28.5,28.5,28.5,1
20120201|2011-12-28 07:30,28,28.55,28.55,28.55,28.55,1
20120201|2011-12-28 08:00,28,28.48,28.48,28.38,28.38,3
20120201|2011-12-28 08:30,28,28.285,28.285,27.915,27.915,4
20120201|2011-12-28 09:00,28,27.62,27.62,27.45,27.45,4
20120201|2011-12-28 09:30,28,27.54,27.54,27.54,27.54,2
20120201|2011-12-28 10:30,28,27.28,27.28,27.28,27.28,1
20120201|2011-12-28 11:00,28,27.285,27.285,27.145,27.145,2
20120201|2011-12-28 11:30,28,27.4,27.4,27.315,27.315,3
20120201|2011-12-28 12:00,28,27.255,27.255,27.245,27.245,2
20120201|2011-12-28 12:30,28,27.325,27.325,27.215,27.215,2
20120201|2011-12-28 15:30,28,27.04,27.04,27.04,27.04,1
20120201|2011-12-28 17:00,29,27.065,27.065,27.065,27.065,1
20120201|2011-12-28 17:30,29,26.945,26.945,26.945,26.945,1
20120201|2011-12-28 18:00,29,27.05,27.05,26.9,26.9,4
20120201|2011-12-28 18:30,29,26.855,26.855,26.8,26.8,2
20120201|2011-12-28 19:00,29,26.925,26.925,26.92,26.92,2
20120201|2011-12-28 19:30,29,26.92,26.92,26.92,26.92,1
20120201|2011-12-29 03:00,29,27.03,27.03,27.03,27.03,1
20120201|2011-12-29 03:30,29,26.945,26.96,26.945,26.96,2
20120201|2011-12-29 04:00,29,26.765,26.765,26.765,26.765,1
20120201|2011-12-29 05:00,29,26.84,26.84,26.75,26.75,2
20120201|2011-12-29 05:30,29,26.355,26.355,26.33,26.33,3
20120201|2011-12-29 06:00,29,26.16,26.175,26.15,26.175,7
20120201|2011-12-29 06:30,29,26.33,26.33,26.31,26.31,2
20120201|2011-12-29 07:30,29,26.445,26.445,26.445,26.445,1
20120201|2011-12-29 08:00,29,26.67,26.67,26.585,26.585,2
20120201|2011-12-29 09:00,29,26.66,26.8,26.66,26.8,4
20120201|2011-12-29 09:30,29,26.89,26.89,26.655,26.655,3
20120201|2011-12-29 10:00,29,26.71,26.71,26.5,26.53,6
20120201|2011-12-29 10:30,29,26.65,26.81,26.65,26.81,5
20120201|2011-12-29 11:00,29,26.915,26.955,26.8,26.8,7
20120201|2011-12-29 11:30,29,26.875,26.925,26.875,26.92,3
20120201|2011-12-29 12:00,29,27.05,27.275,27.05,27.275,5
20120201|2011-12-29 12:30,29,27.375,27.375,27.34,27.34,3
20120201|2011-12-29 13:00,29,27.4,27.4,27.35,27.35,2
20120201|2011-12-29 14:30,29,27.51,27.765,27.51,27.765,3
20120201|2011-12-29 15:00,29,27.805,27.805,27.805,27.805,1
20120201|2011-12-29 15:30,29,27.7,27.7,27.7,27.7,1
20120201|2011-12-29 19:00,30,27.76,27.85,27.76,27.85,25
20120201|2011-12-29 19:30,30,27.715,27.715,27.715,27.715,1
20120201|2011-12-29 20:30,30,27.58,27.58,27.58,27.58,1
20120201|2011-12-29 21:30,30,27.515,27.515,27.4,27.4,2
20120201|2011-12-29 22:00,30,27.29,27.29,27.29,27.29,1
20120201|2011-12-29 23:00,30,27.47,27.47,27.47,27.47,1
20120201|2011-12-30 02:30,30,27.455,27.51,27.455,27.51,3
20120201|2011-12-30 03:00,30,27.605,27.605,27.605,27.605,1
20120201|2011-12-30 03:30,30,27.685,27.685,27.665,27.665,3
20120201|2011-12-30 04:00,30,27.635,27.9,27.635,27.89,5
20120201|2011-12-30 04:30,30,27.955,27.955,27.955,27.955,4
20120201|2011-12-30 05:00,30,27.94,28.19,27.94,28.19,2
20120201|2011-12-30 05:30,30,28.175,28.175,28.155,28.155,2
20120201|2011-12-30 06:00,30,28,28,28,28,2
20120201|2011-12-30 07:00,30,27.86,27.86,27.86,27.86,1
20120201|2011-12-30 08:00,30,27.855,27.855,27.855,27.855,1
20120201|2011-12-30 09:00,30,28.105,28.105,27.945,28.03,6
20120201|2011-12-30 09:30,30,28.1,28.1,28.1,28.1,2
20120201|2011-12-30 10:00,30,28.25,28.35,28.25,28.35,5
20120201|2011-12-30 10:30,30,28.39,28.39,28.365,28.365,2
20120201|2011-12-30 11:30,30,28.235,28.235,28.215,28.215,2
20120201|2011-12-30 12:00,30,28.05,28.05,27.825,27.825,3
20120201|2011-12-30 12:30,30,27.865,27.905,27.865,27.905,2
20120201|2011-12-30 13:00,30,27.875,27.875,27.875,27.875,1
20120201|2011-12-30 13:30,30,27.875,27.875,27.745,27.745,2
20120201|2011-12-30 14:30,30,27.71,27.71,27.66,27.66,2
20120201|2012-01-02 17:00,3,28.005,28.005,27.97,28.005,3
20120201|2012-01-02 18:00,3,28.375,28.375,28.375,28.375,1
20120201|2012-01-02 18:30,3,28.215,28.215,28.21,28.21,2
20120201|2012-01-02 19:00,3,28.25,28.25,28.25,28.25,1
20120201|2012-01-02 19:30,3,28.285,28.285,28.285,28.285,1
20120201|2012-01-02 20:00,3,28.185,28.185,28.185,28.185,1
20120201|2012-01-02 21:00,3,28.135,28.135,28.135,28.135,1
20120201|2012-01-02 22:00,3,28.145,28.145,28.145,28.145,1
20120201|2012-01-02 22:30,3,28.48,28.48,28.48,28.48,1
20120201|2012-01-02 23:00,3,28.405,28.435,28.36,28.36,5
20120201|2012-01-02 23:30,3,28.405,28.41,28.405,28.41,2
20120201|2012-01-03 00:00,3,28.295,28.39,28.295,28.375,6
20120201|2012-01-03 00:30,3,28.39,28.42,28.39,28.42,3
20120201|2012-01-03 01:00,3,28.405,28.435,28.34,28.345,8
20120201|2012-01-03 01:30,3,28.35,28.38,28.315,28.315,7
20120201|2012-01-03 02:00,3,28.375,28.425,28.36,28.425,8
20120201|2012-01-03 02:30,3,28.39,28.41,28.335,28.41,8
20120201|2012-01-03 03:00,3,28.48,28.515,28.46,28.46,8
20120201|2012-01-03 04:30,3,28.59,28.6,28.59,28.6,2
20120201|2012-01-03 05:00,3,28.73,28.75,28.73,28.745,4
20120201|2012-01-03 05:30,3,28.9,28.9,28.9,28.9,1
20120201|2012-01-03 06:30,3,28.7,28.7,28.7,28.7,1
20120201|2012-01-03 07:00,3,28.63,28.63,28.51,28.535,3
20120201|2012-01-03 07:30,3,28.67,28.67,28.67,28.67,2
20120201|2012-01-03 08:30,3,28.715,28.85,28.7,28.83,23
20120201|2012-01-03 09:00,3,28.9,28.98,28.9,28.98,2
20120201|2012-01-03 09:30,3,29.04,29.21,29.04,29.21,6
20120201|2012-01-03 10:00,3,29.4,29.59,29.4,29.59,7
20120201|2012-01-03 10:30,3,29.615,29.615,29.575,29.575,2
20120201|2012-01-03 11:00,3,29.56,29.56,29.49,29.49,2
20120201|2012-01-03 11:30,3,29.425,29.505,29.415,29.45,8
20120201|2012-01-03 12:00,3,29.54,29.55,29.53,29.53,5
20120201|2012-01-03 12:30,3,29.555,29.595,29.555,29.595,2
20120201|2012-01-03 13:00,3,29.66,29.66,29.66,29.66,1
20120201|2012-01-03 13:30,3,29.565,29.57,29.55,29.55,3
20120201|2012-01-03 14:00,3,29.48,29.49,29.425,29.425,13
20120201|2012-01-03 14:30,3,29.505,29.6,29.505,29.6,6
20120201|2012-01-03 15:00,3,29.555,29.58,29.555,29.58,2
20120201|2012-01-03 17:00,4,29.66,29.66,29.66,29.66,1
20120201|2012-01-03 18:00,4,29.525,29.525,29.525,29.525,2
20120201|2012-01-03 20:00,4,29.325,29.325,29.29,29.29,2
20120201|2012-01-03 22:00,4,29.255,29.255,29.255,29.255,1
20120201|2012-01-04 05:00,4,29.255,29.255,29.155,29.155,3
20120201|2012-01-04 05:30,4,29.11,29.11,29.11,29.11,1
20120201|2012-01-04 06:00,4,29.03,29.03,29.03,29.03,1
20120201|2012-01-04 06:30,4,29,29,29,29,5
20120201|2012-01-04 07:00,4,29.01,29.01,29.01,29.01,2
20120201|2012-01-04 08:00,4,29.15,29.15,29.15,29.15,1
20120201|2012-01-04 08:30,4,29.2,29.47,29.2,29.47,7
20120201|2012-01-04 09:00,4,29.435,29.435,29.245,29.245,4
20120201|2012-01-04 10:00,4,29.375,29.375,29.27,29.27,5
20120201|2012-01-04 10:30,4,29.32,29.4,29.32,29.4,5
20120201|2012-01-04 12:00,4,29.3,29.3,29.13,29.13,5
20120201|2012-01-04 13:00,4,29.15,29.15,29.15,29.15,1
20120201|2012-01-04 13:30,4,29.09,29.095,29.09,29.095,2
20120201|2012-01-04 14:00,4,29.08,29.08,29.08,29.08,1
20120201|2012-01-04 18:30,5,29.2,29.2,29.2,29.2,1
20120201|2012-01-04 21:30,5,29.35,29.35,29.35,29.35,3
20120201|2012-01-05 00:00,5,29.45,29.45,29.45,29.45,2
20120201|2012-01-05 01:00,5,29.495,29.495,29.495,29.495,2
20120201|2012-01-05 01:30,5,29.49,29.49,29.49,29.49,1
20120201|2012-01-05 02:30,5,29.225,29.225,29.195,29.195,7
20120201|2012-01-05 04:00,5,29.01,29.01,28.91,28.91,2
20120201|2012-01-05 05:30,5,28.96,28.96,28.96,28.96,1
20120201|2012-01-05 06:00,5,28.845,28.98,28.845,28.98,2
20120201|2012-01-05 07:30,5,28.875,28.875,28.875,28.875,1
20120201|2012-01-05 08:00,5,28.84,28.875,28.84,28.875,2
20120201|2012-01-05 08:30,5,28.905,28.91,28.765,28.765,29
20120201|2012-01-05 09:00,5,28.745,28.87,28.745,28.87,2
20120201|2012-01-05 10:00,5,28.87,28.94,28.87,28.94,2
20120201|2012-01-05 10:30,5,28.98,29.005,28.98,28.99,5
20120201|2012-01-05 11:00,5,29.06,29.06,29.06,29.06,1
20120201|2012-01-05 12:00,5,29.33,29.33,29.33,29.33,2
20120201|2012-01-05 12:30,5,29.355,29.4,29.355,29.4,3
20120201|2012-01-05 13:00,5,29.33,29.33,29.31,29.31,4
20120201|2012-01-05 13:30,5,29.235,29.285,29.235,29.285,4
20120201|2012-01-05 14:30,5,29.255,29.255,29.255,29.255,2
20120201|2012-01-05 20:00,6,29.255,29.255,29.255,29.255,1
20120201|2012-01-05 22:30,6,29.275,29.275,29.275,29.275,1
20120201|2012-01-05 23:00,6,29.18,29.18,29.18,29.18,5
20120201|2012-01-05 23:30,6,29.235,29.235,29.235,29.235,1
20120201|2012-01-06 00:30,6,29.28,29.28,29.28,29.28,1
20120201|2012-01-06 04:00,6,29.27,29.27,29.27,29.27,1
20120201|2012-01-06 05:00,6,29.235,29.335,29.22,29.335,3
20120201|2012-01-06 05:30,6,29.39,29.39,29.385,29.385,5
20120201|2012-01-06 07:30,6,29.135,29.135,29.135,29.135,1
20120201|2012-01-06 08:00,6,29.24,29.24,29.18,29.18,3
20120201|2012-01-06 08:30,6,29.095,29.095,29.095,29.095,2
20120201|2012-01-06 09:00,6,28.84,28.91,28.575,28.575,7
20120201|2012-01-06 09:30,6,28.825,28.825,28.825,28.825,2
20120201|2012-01-06 12:00,6,28.765,28.765,28.67,28.67,3
20120201|2012-01-06 13:30,6,28.7,28.7,28.7,28.7,1
20120201|2012-01-08 17:00,9,28.66,28.81,28.65,28.81,3
20120201|2012-01-08 18:00,9,28.835,28.835,28.835,28.835,1
20120201|2012-01-08 19:00,9,28.85,28.85,28.85,28.85,1
20120201|2012-01-09 00:00,9,28.7,28.7,28.69,28.69,2
20120201|2012-01-09 00:30,9,28.745,28.745,28.715,28.725,4
20120201|2012-01-09 01:00,9,28.77,28.8,28.77,28.8,2
20120201|2012-01-09 02:00,9,28.93,28.935,28.93,28.935,2
20120201|2012-01-09 02:30,9,29.08,29.08,29.01,29.01,2
20120201|2012-01-09 03:00,9,28.98,28.98,28.965,28.965,2
20120201|2012-01-09 06:30,9,28.8,28.8,28.8,28.8,1
20120201|2012-01-09 07:00,9,28.75,28.75,28.75,28.75,1
20120201|2012-01-09 08:00,9,28.96,29.145,28.96,29.145,4
20120201|2012-01-09 08:30,9,29.06,29.06,29.02,29.02,2
20120201|2012-01-09 09:30,9,28.935,28.935,28.93,28.93,2
20120201|2012-01-09 10:00,9,28.815,28.815,28.815,28.815,1
20120201|2012-01-09 10:30,9,29.055,29.06,29.055,29.06,2
20120201|2012-01-09 12:00,9,28.89,28.89,28.765,28.765,3
20120201|2012-01-09 18:00,10,29.01,29.01,29.01,29.01,2
20120201|2012-01-09 21:00,10,29.03,29.03,29.03,29.03,1
20120201|2012-01-09 23:30,10,29.18,29.18,29.18,29.18,1
20120201|2012-01-10 00:00,10,29.16,29.16,29.16,29.16,1
20120201|2012-01-10 01:00,10,29.15,29.175,29.13,29.175,5
20120201|2012-01-10 01:30,10,29.205,29.205,29.205,29.205,1
20120201|2012-01-10 04:00,10,29.55,29.575,29.55,29.575,2
20120201|2012-01-10 05:00,10,29.855,29.855,29.855,29.855,1
20120201|2012-01-10 05:30,10,29.7,29.7,29.575,29.575,4
20120201|2012-01-10 06:30,10,29.85,29.91,29.85,29.91,2
20120201|2012-01-10 07:00,10,30.13,30.13,30.095,30.095,2
20120201|2012-01-10 07:30,10,30.245,30.245,30.245,30.245,1
20120201|2012-01-10 08:30,10,29.955,29.955,29.85,29.85,3
20120201|2012-01-10 09:30,10,29.96,29.96,29.95,29.95,5
20120201|2012-01-10 10:00,10,30.12,30.14,30.1,30.1,3
20120201|2012-01-10 11:00,10,30.045,30.045,30.045,30.045,2
20120201|2012-01-10 11:30,10,29.925,29.925,29.925,29.925,4
20120201|2012-01-11 01:00,11,30.09,30.09,30.09,30.09,3
20120201|2012-01-11 02:30,11,30.1,30.1,30.1,30.1,1
20120201|2012-01-11 04:30,11,30.01,30.01,30.01,30.01,1
20120201|2012-01-11 05:00,11,29.83,29.83,29.83,29.83,1
20120201|2012-01-11 07:00,11,29.69,29.69,29.56,29.56,8
20120201|2012-01-11 08:00,11,29.695,29.695,29.695,29.695,1
20120201|2012-01-11 08:30,11,29.665,29.84,29.665,29.84,2
20120201|2012-01-11 09:30,11,29.96,29.99,29.96,29.99,2
20120201|2012-01-11 10:00,11,30.05,30.05,30.05,30.05,1
20120201|2012-01-11 10:30,11,30.025,30.085,30.025,30.08,15
20120201|2012-01-11 11:00,11,30.04,30.065,30.04,30.065,6
20120201|2012-01-11 11:30,11,29.935,29.98,29.9,29.9,14
20120201|2012-01-11 12:00,11,29.93,29.93,29.86,29.86,2
20120201|2012-01-11 13:30,11,29.83,29.83,29.83,29.83,1
20120201|2012-01-11 14:00,11,29.9,29.93,29.9,29.93,2
20120201|2012-01-11 14:30,11,29.965,29.965,29.965,29.965,1
20120201|2012-01-11 22:00,12,29.945,29.945,29.945,29.945,1
20120201|2012-01-11 22:30,12,29.97,29.97,29.97,29.97,1
20120201|2012-01-11 23:00,12,29.965,29.965,29.965,29.965,1
20120201|2012-01-12 02:00,12,30.15,30.165,30.15,30.165,2
20120201|2012-01-12 04:00,12,30.29,30.29,30.29,30.29,1
20120201|2012-01-12 05:30,12,30.425,30.425,30.425,30.425,1
20120201|2012-01-12 07:00,12,30.44,30.44,30.41,30.415,3
20120201|2012-01-12 07:30,12,30.35,30.38,30.26,30.26,7
20120201|2012-01-12 08:00,12,30.39,30.39,30.39,30.39,1
20120201|2012-01-12 08:30,12,30.54,30.56,30.42,30.56,6
20120201|2012-01-12 09:00,12,30.59,30.59,30.43,30.43,3
20120201|2012-01-12 09:30,12,30.325,30.365,30.325,30.365,2
20120201|2012-01-12 10:30,12,30.255,30.32,30.255,30.32,2
20120201|2012-01-12 11:00,12,30.11,30.225,30.11,30.225,2
20120201|2012-01-12 12:00,12,30.175,30.175,30.1,30.1,2
20120201|2012-01-12 12:30,12,30.025,30.025,30.025,30.025,3
20120201|2012-01-12 13:00,12,30.105,30.11,29.9,29.9,3
20120201|2012-01-12 13:30,12,30.03,30.03,30.03,30.03,1
20120201|2012-01-12 20:30,13,29.96,29.96,29.96,29.96,1
20120201|2012-01-12 21:00,13,29.675,29.675,29.675,29.675,2
20120201|2012-01-12 22:30,13,29.865,29.865,29.865,29.865,1
20120201|2012-01-13 03:30,13,29.97,29.97,29.955,29.955,10
20120201|2012-01-13 04:30,13,29.89,29.89,29.89,29.89,1
20120201|2012-01-13 07:00,13,29.73,29.73,29.73,29.73,1
20120201|2012-01-13 07:30,13,29.78,29.78,29.66,29.74,12
20120201|2012-01-13 08:00,13,29.6,29.6,29.6,29.6,1
20120201|2012-01-13 09:00,13,29.6,29.6,29.49,29.49,3
20120201|2012-01-13 09:30,13,29.67,29.685,29.67,29.685,2
20120201|2012-01-13 10:00,13,29.75,29.75,29.75,29.75,2
20120201|2012-01-13 11:00,13,29.645,29.645,29.645,29.645,1
20120201|2012-01-13 11:30,13,29.6,29.6,29.6,29.6,3
20120201|2012-01-13 12:00,13,29.48,29.48,29.48,29.48,1
20120201|2012-01-13 12:30,13,29.5,29.5,29.5,29.5,1
20120201|2012-01-13 14:00,13,29.515,29.515,29.515,29.515,2
20120201|2012-01-15 18:00,17,29.65,29.65,29.65,29.65,1
20120201|2012-01-15 20:30,17,29.65,29.66,29.65,29.66,2
20120201|2012-01-16 05:00,17,29.935,29.935,29.935,29.935,1
20120201|2012-01-16 05:30,17,29.975,29.975,29.975,29.975,1
20120201|2012-01-16 06:00,17,29.88,29.88,29.88,29.88,1
20120201|2012-01-16 18:00,17,30,30,30,30,1
20120201|2012-01-16 19:00,17,30.11,30.11,30.11,30.11,1
20120201|2012-01-16 20:30,17,30.17,30.17,30.17,30.17,1
20120201|2012-01-16 21:30,17,30.15,30.15,30.15,30.15,1
20120201|2012-01-16 22:00,17,30.17,30.17,30.165,30.165,2
20120201|2012-01-17 01:00,17,30.37,30.37,30.37,30.37,2
20120201|2012-01-17 03:30,17,30.425,30.425,30.425,30.425,1
20120201|2012-01-17 04:00,17,30.46,30.5,30.46,30.5,2
20120201|2012-01-17 06:30,17,30.43,30.43,30.43,30.43,10
20120201|2012-01-17 07:00,17,30.475,30.475,30.475,30.475,1
20120201|2012-01-17 08:00,17,30.27,30.27,30.27,30.27,1
20120201|2012-01-17 08:30,17,30.18,30.34,30.18,30.34,2
20120201|2012-01-17 09:30,17,30.39,30.39,30.32,30.32,2
20120201|2012-01-17 10:00,17,30.23,30.23,30.23,30.23,1
20120201|2012-01-17 10:30,17,30.25,30.25,30.25,30.25,2
20120201|2012-01-17 12:30,17,30.01,30.045,30,30.045,4
20120201|2012-01-17 13:30,17,29.895,29.895,29.895,29.895,2
20120201|2012-01-17 14:00,17,29.895,29.895,29.895,29.895,1
20120201|2012-01-17 15:00,17,30.02,30.02,30.02,30.02,1
20120201|2012-01-17 15:30,17,30.04,30.04,30.04,30.04,1
20120201|2012-01-17 17:00,18,30.055,30.06,30.055,30.06,2
20120201|2012-01-17 18:30,18,30.035,30.05,30.035,30.05,2
20120201|2012-01-17 19:00,18,29.925,29.925,29.925,29.925,2
20120201|2012-01-17 20:30,18,29.96,29.96,29.96,29.96,2
20120201|2012-01-17 22:30,18,30.13,30.13,30.13,30.13,2
20120201|2012-01-18 01:30,18,30.185,30.185,30.185,30.185,1
20120201|2012-01-18 02:00,18,30.08,30.08,29.845,29.88,3
20120201|2012-01-18 02:30,18,29.83,29.83,29.83,29.83,1
20120201|2012-01-18 03:00,18,29.95,29.95,29.95,29.95,1
20120201|2012-01-18 09:00,18,30.175,30.275,30.1,30.275,5
20120201|2012-01-18 10:30,18,30.41,30.41,30.41,30.41,1
20120201|2012-01-18 12:00,18,30.465,30.465,30.465,30.465,1
20120201|2012-01-18 13:00,18,30.35,30.415,30.35,30.415,3
20120201|2012-01-18 20:30,19,30.5,30.55,30.5,30.55,2
20120201|2012-01-19 02:00,19,30.48,30.595,30.45,30.595,4
20120201|2012-01-19 02:30,19,30.75,30.75,30.75,30.75,1
20120201|2012-01-19 03:30,19,30.79,30.79,30.79,30.79,1
20120201|2012-01-19 04:00,19,30.67,30.67,30.625,30.625,2
20120201|2012-01-19 04:30,19,30.755,30.755,30.755,30.755,1
20120201|2012-01-19 08:00,19,30.51,30.51,30.51,30.51,1
20120201|2012-01-19 08:30,19,30.41,30.41,30.4,30.4,3
20120201|2012-01-19 12:00,19,30.49,30.5,30.49,30.5,2
20120201|2012-01-19 12:30,19,30.47,30.47,30.47,30.47,1
20120201|2012-01-19 14:00,19,30.425,30.435,30.425,30.435,2
20120201|2012-01-19 19:30,20,30.565,30.565,30.565,30.565,1
20120201|2012-01-20 01:00,20,30.67,30.67,30.67,30.67,1
20120201|2012-01-20 01:30,20,30.705,30.71,30.705,30.71,2
20120201|2012-01-20 05:00,20,30.41,30.41,30.41,30.41,1
20120201|2012-01-20 09:30,20,30.825,31.01,30.825,31.01,7
20120201|2012-01-20 10:00,20,31.02,31.02,30.935,30.935,3
20120201|2012-01-20 10:30,20,30.94,31.025,30.94,31.025,3
20120201|2012-01-20 11:00,20,31.09,31.445,31.075,31.37,8
20120201|2012-01-20 11:30,20,31.515,31.515,31.515,31.515,1
20120201|2012-01-20 12:00,20,31.505,31.675,31.5,31.675,4
20120201|2012-01-20 13:00,20,31.755,31.755,31.74,31.74,3
20120201|2012-01-20 14:00,20,31.94,31.975,31.94,31.975,6
20120201|2012-01-20 14:30,20,31.905,32.075,31.89,32.075,15
20120201|2012-01-20 15:00,20,32.06,32.06,32.06,32.06,2
20120201|2012-01-20 15:30,20,32.055,32.055,32.055,32.055,1
20120201|2012-01-22 17:00,23,31.87,31.885,31.865,31.87,5
20120201|2012-01-22 17:30,23,31.84,31.84,31.84,31.84,1
20120201|2012-01-22 18:00,23,31.85,31.85,31.85,31.85,1
20120201|2012-01-22 19:00,23,31.915,31.915,31.915,31.915,1
20120201|2012-01-22 19:30,23,32.03,32.03,32.03,32.03,1
20120201|2012-01-22 21:30,23,32.3,32.3,32.3,32.3,1
20120201|2012-01-22 22:30,23,32.43,32.43,32.43,32.43,2
20120201|2012-01-22 23:00,23,32.43,32.43,32.43,32.43,1
20120201|2012-01-23 00:00,23,32.29,32.29,32.29,32.29,2
20120201|2012-01-23 00:30,23,32.3,32.315,32.28,32.28,5
20120201|2012-01-23 01:00,23,32.19,32.19,32.19,32.19,5
20120201|2012-01-23 02:00,23,32.145,32.18,32.145,32.165,3
20120201|2012-01-23 03:00,23,32.225,32.23,32.225,32.23,2
20120201|2012-01-23 03:30,23,32.395,32.4,32.355,32.4,4
20120201|2012-01-23 04:00,23,32.42,32.42,32.42,32.42,1
20120201|2012-01-23 04:30,23,32.615,32.615,32.615,32.615,1
20120201|2012-01-23 05:00,23,32.72,32.72,32.72,32.72,1
20120201|2012-01-23 05:30,23,32.62,32.62,32.435,32.435,3
20120201|2012-01-23 06:00,23,32.4,32.4,32.375,32.375,3
20120201|2012-01-23 06:30,23,32.355,32.36,32.355,32.36,2
20120201|2012-01-23 07:30,23,32.245,32.265,32.245,32.265,2
20120201|2012-01-23 08:00,23,32,32,31.98,31.98,2
20120201|2012-01-23 08:30,23,32.365,32.365,32.365,32.365,1
20120201|2012-01-23 09:00,23,32.505,32.515,32.4,32.4,7
20120201|2012-01-23 09:30,23,32.4,32.405,32.4,32.405,2
20120201|2012-01-23 10:00,23,32.31,32.645,32.31,32.645,11
20120201|2012-01-23 10:30,23,32.61,32.61,32.45,32.45,6
20120201|2012-01-23 11:00,23,32.45,32.45,32.45,32.45,5
20120201|2012-01-23 11:30,23,32.255,32.255,32.22,32.22,10
20120201|2012-01-23 19:00,24,32.335,32.335,32.335,32.335,1
20120201|2012-01-23 20:00,24,32.33,32.395,32.33,32.395,3
20120201|2012-01-23 21:30,24,32.29,32.29,32.29,32.29,1
20120201|2012-01-23 23:00,24,32.265,32.265,32.265,32.265,1
20120201|2012-01-24 00:30,24,32.36,32.36,32.36,32.36,1
20120201|2012-01-24 01:30,24,32.37,32.37,32.37,32.37,1
20120201|2012-01-24 05:00,24,32.135,32.135,32.135,32.135,2
20120201|2012-01-24 05:30,24,32.075,32.075,32.075,32.075,1
20120201|2012-01-24 07:00,24,32.135,32.135,32.135,32.135,1
20120201|2012-01-24 07:30,24,31.995,31.995,31.995,31.995,1
20120201|2012-01-24 09:30,24,32.06,32.155,32.06,32.135,52
20120201|2012-01-24 13:00,24,32.02,32.02,32.02,32.02,1
20120201|2012-01-25 00:30,25,32.245,32.245,32.245,32.245,1
20120201|2012-01-25 04:00,25,31.865,31.865,31.865,31.865,1
20120201|2012-01-25 05:00,25,31.76,31.76,31.76,31.76,1
20120201|2012-01-25 10:30,25,32.065,32.07,32.065,32.07,3
20120201|2012-01-25 11:30,25,32.195,32.73,32.195,32.73,3
20120201|2012-01-25 12:30,25,33.005,33.005,33.005,33.005,1
20120201|2012-01-25 15:30,25,33.23,33.23,33.23,33.23,1
20120201|2012-01-25 17:00,26,33.205,33.21,33.205,33.21,2
20120201|2012-01-25 20:00,26,33.05,33.05,33.05,33.05,1
20120201|2012-01-25 22:00,26,33.12,33.12,33.11,33.11,5
20120201|2012-01-26 00:30,26,33.055,33.055,33.055,33.055,1
20120201|2012-01-26 01:00,26,33.25,33.25,33.25,33.25,1
20120201|2012-01-26 02:30,26,33.06,33.06,33.05,33.05,5
20120201|2012-01-26 03:30,26,33.49,33.51,33.32,33.32,8
20120201|2012-01-26 04:00,26,33.375,33.375,33.325,33.325,2
20120201|2012-01-26 05:00,26,33.485,33.49,33.485,33.49,2
20120201|2012-01-26 05:30,26,33.435,33.435,33.335,33.335,4
20120201|2012-01-26 06:00,26,33.34,33.34,33.34,33.34,2
20120201|2012-01-26 07:00,26,33.365,33.425,33.36,33.425,3
20120201|2012-01-26 07:30,26,33.54,33.685,33.45,33.685,5
20120201|2012-01-26 08:00,26,33.515,33.515,33.515,33.515,1
20120201|2012-01-26 08:30,26,33.515,33.56,33.515,33.56,2
20120201|2012-01-26 09:00,26,33.625,33.625,33.41,33.475,5
20120201|2012-01-26 09:30,26,33.235,33.235,33.235,33.235,1
20120201|2012-01-26 11:00,26,33.34,33.34,33.34,33.34,1
20120201|2012-01-26 12:00,26,33.565,33.71,33.565,33.7,7
20120201|2012-01-26 12:30,26,33.645,33.645,33.645,33.645,1
20120201|2012-01-26 13:00,26,33.49,33.49,33.49,33.49,1
20120201|2012-01-26 13:30,26,33.425,33.435,33.42,33.42,3
20120201|2012-01-26 14:00,26,33.385,33.385,33.385,33.385,2
20120201|2012-01-26 19:30,27,33.37,33.37,33.37,33.37,2
20120201|2012-01-27 00:00,27,33.465,33.465,33.465,33.465,1
20120201|2012-01-27 00:30,27,33.45,33.45,33.45,33.45,1
20120201|2012-01-27 02:30,27,33.375,33.375,33.375,33.375,1
20120201|2012-01-27 03:00,27,33.46,33.46,33.46,33.46,1
20120201|2012-01-27 04:00,27,33.62,33.62,33.62,33.62,2
20120201|2012-01-27 05:00,27,33.65,33.65,33.65,33.65,2
20120201|2012-01-27 07:30,27,33.35,33.35,33.35,33.35,1
20120201|2012-01-27 08:00,27,33.305,33.305,33.305,33.305,1
20120201|2012-01-27 08:30,27,33.605,33.605,33.605,33.605,1
20120201|2012-01-27 12:00,27,33.735,33.735,33.73,33.73,3
20120201|2012-01-27 12:30,27,33.69,33.69,33.69,33.69,1
20120201|2012-01-27 13:00,27,33.78,33.78,33.765,33.765,2
20120201|2012-01-30 01:30,30,33.265,33.265,33.265,33.265,1
20120201|2012-01-30 03:00,30,33.19,33.19,33.19,33.19,1
20120201|2012-01-30 05:00,30,33.105,33.105,33.105,33.105,3
20120201|2012-01-30 06:30,30,33.2,33.25,33.2,33.25,17
20120201|2012-01-30 07:00,30,33.335,33.335,33.31,33.31,2
20120201|2012-01-30 07:30,30,33.245,33.245,33.245,33.245,2
20120201|2012-01-30 09:30,30,33.45,33.45,33.45,33.45,5
20120201|2012-01-30 13:30,30,33.45,33.45,33.45,33.45,5
20120201|2012-01-30 14:30,30,33.405,33.405,33.405,33.405,1
20120201|2012-01-30 18:30,31,33.6,33.6,33.6,33.6,4
20120201|2012-01-31 05:30,31,33.75,33.75,33.75,33.75,5
20120201|2012-01-31 06:00,31,33.6,33.6,33.6,33.6,10
20120201|2012-01-31 07:00,31,33.65,33.65,33.65,33.65,1
20120201|2012-01-31 07:30,31,33.795,33.795,33.795,33.795,5
20120201|2012-01-31 08:30,31,33.8,33.8,33.8,33.8,5
20120201|2012-01-31 09:30,31,33.61,33.61,33.61,33.61,1
20120201|2012-01-31 10:00,31,33.305,33.33,33.275,33.28,18
20120201|2012-01-31 10:30,31,33.145,33.19,32.99,32.99,18
20120201|2012-01-31 11:30,31,33.19,33.19,33.12,33.15,4
20120201|2012-01-31 12:00,31,33.25,33.25,33.25,33.25,4
20120201|2012-01-31 13:00,31,33.08,33.215,33.065,33.215,4
20120201|2012-01-31 13:30,31,33.145,33.145,33.145,33.145,1
20120201|2012-01-31 15:00,31,33.075,33.075,33.075,33.075,1
20120201|2012-01-31 19:30,1,33.17,33.205,33.165,33.205,6
20120201|2012-02-01 02:00,1,33.6,33.6,33.6,33.6,5
20120201|2012-02-01 02:30,1,33.53,33.53,33.53,33.53,1
20120201|2012-02-01 03:00,1,33.625,33.65,33.575,33.65,9
20120201|2012-02-01 03:30,1,33.75,33.75,33.75,33.75,5
20120201|2012-02-01 04:00,1,33.745,33.75,33.715,33.715,3
20120201|2012-02-01 06:00,1,33.8,33.82,33.8,33.82,10
20120201|2012-02-01 07:00,1,33.8,33.8,33.8,33.8,5
20120201|2012-02-01 07:30,1,33.9,33.9,33.9,33.9,5
20120201|2012-02-01 08:00,1,33.855,33.855,33.855,33.855,1
20120201|2012-02-01 08:30,1,33.615,33.615,33.615,33.615,1
20120201|2012-02-01 09:00,1,33.6,33.9,33.6,33.9,6
20120201|2012-02-01 09:30,1,33.76,33.76,33.76,33.76,8
20120201|2012-02-01 11:00,1,33.725,33.725,33.725,33.725,7
20120201|2012-02-01 11:30,1,33.745,33.745,33.745,33.745,3
20120201|2012-02-01 12:00,1,33.8,33.8,33.8,33.8,4
20120201|2012-02-01 17:00,2,33.805,33.805,33.805,33.805,5
20120201|2012-02-01 19:00,2,33.84,33.84,33.84,33.84,1
20120201|2012-02-02 07:00,2,33.67,33.7,33.67,33.7,15
20120201|2012-02-02 08:00,2,33.685,33.685,33.685,33.685,1
20120201|2012-02-02 09:00,2,33.825,34,33.825,34,10
20120201|2012-02-02 09:30,2,33.985,34.18,33.985,34.15,4
20120201|2012-02-02 10:30,2,34.13,34.13,34.03,34.11,5
20120201|2012-02-02 11:00,2,34.14,34.14,33.85,33.85,8
20120201|2012-02-02 11:30,2,33.85,33.87,33.715,33.795,22
20120201|2012-02-02 12:00,2,34.075,34.075,34.075,34.075,5
20120201|2012-02-02 13:00,2,34.2,34.2,34.2,34.2,5
20120201|2012-02-02 14:30,2,34.335,34.335,34.335,34.335,1
20120201|2012-02-03 02:30,3,34.24,34.24,34.24,34.24,1
20120201|2012-02-03 06:00,3,33.94,33.96,33.94,33.96,14
20120201|2012-02-03 07:30,3,34.015,34.04,33.88,33.995,4
20120201|2012-02-03 09:00,3,33.58,33.7,33.58,33.7,4
20120201|2012-02-03 09:30,3,33.815,33.815,33.815,33.815,3
20120201|2012-02-03 10:00,3,33.78,33.955,33.78,33.84,23
20120201|2012-02-03 10:30,3,33.655,33.655,33.655,33.655,1
20120201|2012-02-03 11:00,3,33.81,33.81,33.81,33.81,5
20120201|2012-02-03 11:30,3,33.775,33.915,33.775,33.845,6
20120201|2012-02-03 12:00,3,33.745,33.745,33.745,33.745,2
20120201|2012-02-03 15:00,3,33.615,33.615,33.615,33.615,1
20120201|2012-02-06 05:30,6,33.5,33.5,33.5,33.5,2
20120201|2012-02-06 08:30,6,33.4,33.45,33.4,33.45,10
20120201|2012-02-06 09:00,6,33.45,33.555,33.42,33.435,5
20120201|2012-02-06 09:30,6,33.345,33.49,33.345,33.49,5
20120201|2012-02-06 10:00,6,33.635,33.675,33.635,33.675,3
20120201|2012-02-06 10:30,6,33.585,33.585,33.585,33.585,3
20120201|2012-02-06 12:00,6,33.7,33.75,33.7,33.75,10
20120201|2012-02-07 06:30,7,33.25,33.25,33.25,33.25,1
20120201|2012-02-07 07:00,7,33.345,33.345,33.345,33.345,1
20120201|2012-02-07 07:30,7,33.45,33.45,33.395,33.395,3
20120201|2012-02-07 08:30,7,33.5,33.5,33.31,33.31,6
20120201|2012-02-07 09:00,7,33.415,33.785,33.415,33.72,9
20120201|2012-02-07 09:30,7,33.73,33.865,33.71,33.85,8
20120201|2012-02-07 12:30,7,34.25,34.29,34.25,34.29,7
20120201|2012-02-08 06:00,8,34.4,34.4,34.4,34.4,1
20120201|2012-02-08 09:30,8,33.975,34.065,33.975,34.065,2
20120201|2012-02-08 10:00,8,33.915,33.915,33.915,33.915,1
20120201|2012-02-08 11:00,8,33.85,33.85,33.85,33.85,5
20120201|2012-02-08 12:00,8,33.73,33.73,33.73,33.73,3
20120201|2012-02-09 06:30,9,33.81,33.85,33.81,33.85,7
20120201|2012-02-09 07:00,9,34.125,34.125,34.02,34.02,2
20120201|2012-02-09 08:30,9,34.4,34.4,34.4,34.4,4
20120201|2012-02-09 12:00,9,33.9,33.935,33.9,33.935,2
20120201|2012-02-09 12:30,9,33.96,33.96,33.96,33.96,1
20120201|2012-02-09 18:00,10,33.9,33.9,33.9,33.9,5
20120201|2012-02-10 06:00,10,33.375,33.395,33.375,33.395,2
20120201|2012-02-10 07:00,10,33.415,33.415,33.415,33.415,10
20120201|2012-02-10 08:30,10,33.42,33.42,33.42,33.42,5
20120201|2012-02-10 09:30,10,33.6,33.65,33.6,33.65,7
20120201|2012-02-10 10:30,10,33.7,33.7,33.7,33.7,1
20120201|2012-02-12 17:00,13,33.63,33.63,33.63,33.63,1
20120201|2012-02-13 06:30,13,33.85,33.85,33.85,33.85,8
20120201|2012-02-13 07:00,13,33.85,33.85,33.85,33.85,2
20120201|2012-02-13 09:30,13,33.65,33.7,33.65,33.7,5
20120201|2012-02-13 10:00,13,33.755,33.755,33.755,33.755,1
20120201|2012-02-14 06:30,14,33.525,33.525,33.525,33.525,10
20120201|2012-02-14 07:30,14,33.54,33.54,33.54,33.54,4
20120201|2012-02-14 10:30,14,33.68,33.705,33.68,33.705,10
20120201|2012-02-14 20:30,15,33.685,33.685,33.685,33.685,5
20120201|2012-02-15 06:00,15,33.69,33.72,33.69,33.72,14
20120201|2012-02-15 06:30,15,33.75,33.75,33.75,33.75,5
20120201|2012-02-15 12:00,15,33.38,33.38,33.345,33.355,14
20120201|2012-02-16 07:00,16,32.8,32.8,32.8,32.8,1
20120201|2012-02-16 07:30,16,32.7,32.785,32.7,32.785,2
20120201|2012-02-16 08:00,16,32.795,32.795,32.795,32.795,2
20120201|2012-02-16 08:30,16,32.755,32.755,32.755,32.755,1
20120201|2012-02-16 10:30,16,33.205,33.205,33.205,33.205,1
20120201|2012-02-17 06:00,17,33.55,33.55,33.55,33.55,3
20120201|2012-02-17 07:00,17,33.48,33.52,33.48,33.52,10
20120201|2012-02-17 09:00,17,33.385,33.385,33.385,33.385,1
20120201|2012-02-20 08:00,21,33.52,33.52,33.52,33.52,1
20120201|2012-02-21 09:30,21,34.05,34.05,34.05,34.05,5
20120201|2012-02-21 10:00,21,34.15,34.15,34.15,34.15,5
20120201|2012-02-21 10:30,21,34.125,34.125,34.125,34.125,1
20120201|2012-02-21 11:00,21,34.16,34.16,34.16,34.16,1
20120201|2012-02-21 13:30,21,34.345,34.345,34.345,34.345,1
20120201|2012-02-21 14:30,21,34.36,34.36,34.36,34.36,1
20120201|2012-02-22 01:00,22,34.265,34.265,34.265,34.265,1
20120201|2012-02-22 09:00,22,34.175,34.175,34.175,34.175,2
20120201|2012-02-22 10:30,22,34.1,34.1,34.1,34.1,3
20120201|2012-02-22 11:00,22,34.075,34.075,34.075,34.075,1
20120201|2012-02-22 20:30,23,34.305,34.305,34.305,34.305,2
20120201|2012-02-23 01:00,23,34.38,34.38,34.38,34.38,2
20120201|2012-02-23 03:00,23,34.685,34.685,34.64,34.64,3
20120201|2012-02-23 09:30,23,35.17,35.17,35.17,35.17,1
20120201|2012-02-24 06:00,24,35.42,35.42,35.42,35.42,1
20120201|2012-02-24 08:30,24,35.465,35.465,35.465,35.465,1
20120201|2012-02-24 09:00,24,35.59,35.59,35.58,35.58,2
20120201|2012-02-27 08:00,27,35.38,35.38,35.38,35.38,1
20120201|2012-02-27 09:00,27,35.345,35.345,35.345,35.345,1
20120301|2011-09-12 15:00,12,40.425,40.425,40.425,40.425,1
20120301|2011-09-12 21:00,13,41,41,41,41,1
20120301|2011-09-12 23:30,13,40.94,40.94,40.935,40.935,2
20120301|2011-09-13 00:00,13,40.97,40.97,40.97,40.97,1
20120301|2011-09-13 01:00,13,40.85,40.85,40.85,40.85,1
20120301|2011-09-13 02:00,13,40.915,40.915,40.895,40.895,4
20120301|2011-09-13 02:30,13,40.79,40.79,40.655,40.655,2
20120301|2011-09-13 03:00,13,40.555,40.555,40.5,40.5,2
20120301|2011-09-13 03:30,13,40.685,40.685,40.685,40.685,1
20120301|2011-09-13 04:00,13,40.55,40.55,40.55,40.55,1
20120301|2011-09-13 04:30,13,40.44,40.44,40.44,40.44,1
20120301|2011-09-13 05:30,13,40.65,40.65,40.65,40.65,3
20120301|2011-09-13 06:00,13,40.305,40.31,40.305,40.31,2
20120301|2011-09-13 07:00,13,40.59,40.67,40.585,40.67,4
20120301|2011-09-13 08:00,13,40.615,40.675,40.615,40.675,2
20120301|2011-09-13 08:30,13,40.555,40.59,40.545,40.59,3
20120301|2011-09-13 09:00,13,40.57,40.57,40.57,40.57,1
20120301|2011-09-13 09:30,13,40.595,40.595,40.595,40.595,1
20120301|2011-09-13 10:00,13,40.735,40.735,40.735,40.735,1
20120301|2011-09-13 10:30,13,40.765,40.765,40.765,40.765,2
20120301|2011-09-13 11:30,13,41.08,41.2,41.08,41.17,9
20120301|2011-09-13 12:00,13,41.27,41.27,41.18,41.235,28
20120301|2011-09-13 13:30,13,41.24,41.24,41.235,41.235,2
20120301|2011-09-13 18:00,14,41.225,41.225,41.225,41.225,1
20120301|2011-09-13 22:00,14,41.045,41.045,41.045,41.045,1
20120301|2011-09-13 23:00,14,41.04,41.04,41.04,41.04,1
20120301|2011-09-14 02:00,14,40.885,40.89,40.75,40.75,3
20120301|2011-09-14 02:30,14,40.935,40.955,40.935,40.95,3
20120301|2011-09-14 03:00,14,40.89,40.89,40.89,40.89,1
20120301|2011-09-14 03:30,14,41,41,41,41,1
20120301|2011-09-14 05:30,14,41.26,41.3,41.26,41.3,2
20120301|2011-09-14 06:00,14,41.3,41.3,41.3,41.3,1
20120301|2011-09-14 06:30,14,41.015,41.015,41.015,41.015,1
20120301|2011-09-14 07:00,14,40.93,40.93,40.915,40.915,3
20120301|2011-09-14 07:30,14,41.12,41.125,41.12,41.125,2
20120301|2011-09-14 08:00,14,41.045,41.05,40.89,40.89,3
20120301|2011-09-14 08:30,14,40.62,40.62,40.62,40.62,1
20120301|2011-09-14 09:00,14,40.545,40.735,40.545,40.725,3
20120301|2011-09-14 09:30,14,40.63,40.63,40.63,40.63,1
20120301|2011-09-14 10:00,14,40.835,40.845,40.835,40.845,3
20120301|2011-09-14 10:30,14,40.665,40.905,40.665,40.895,4
20120301|2011-09-14 11:00,14,40.785,40.785,40.785,40.785,1
20120301|2011-09-14 11:30,14,40.605,40.605,40.605,40.605,1
20120301|2011-09-14 12:00,14,40.58,40.58,40.4,40.58,6
20120301|2011-09-14 12:30,14,40.5,40.5,40.5,40.5,2
20120301|2011-09-14 13:00,14,40.65,40.65,40.65,40.65,2
20120301|2011-09-14 13:30,14,40.625,40.625,40.625,40.625,2
20120301|2011-09-14 21:30,15,40.675,40.675,40.675,40.675,2
20120301|2011-09-15 02:00,15,40.515,40.52,40.385,40.385,3
20120301|2011-09-15 02:30,15,40.475,40.475,40.46,40.46,3
20120301|2011-09-15 03:30,15,40.495,40.495,40.465,40.49,3
20120301|2011-09-15 04:00,15,40.53,40.53,40.53,40.53,1
20120301|2011-09-15 04:30,15,40.44,40.595,40.44,40.595,2
20120301|2011-09-15 05:30,15,40.44,40.44,40.44,40.44,1
20120301|2011-09-15 06:30,15,40.45,40.45,40.45,40.45,1
20120301|2011-09-15 07:00,15,40.275,40.275,40.25,40.25,20
20120301|2011-09-15 07:30,15,40.315,40.315,40.315,40.315,2
20120301|2011-09-15 08:00,15,40.12,40.12,40.1,40.1,7
20120301|2011-09-15 08:30,15,40.42,40.42,40.42,40.42,1
20120301|2011-09-15 09:00,15,40.135,40.2,40.135,40.2,2
20120301|2011-09-15 09:30,15,39.8,39.855,39.72,39.72,26
20120301|2011-09-15 10:00,15,39.625,39.63,39.5,39.6,145
20120301|2011-09-15 11:00,15,39.74,39.74,39.74,39.74,1
20120301|2011-09-15 11:30,15,39.77,39.77,39.615,39.615,3
20120301|2011-09-15 12:00,15,39.6,39.6,39.485,39.55,25
20120301|2011-09-15 13:00,15,39.65,39.65,39.65,39.65,1
20120301|2011-09-15 14:00,15,39.86,39.9,39.86,39.9,3
20120301|2011-09-15 20:00,16,39.805,39.805,39.805,39.805,1
20120301|2011-09-15 22:00,16,39.525,39.525,39.525,39.525,1
20120301|2011-09-15 22:30,16,39.77,39.77,39.77,39.77,1
20120301|2011-09-16 00:30,16,39.61,39.61,39.61,39.61,1
20120301|2011-09-16 01:30,16,39.56,39.56,39.56,39.56,1
20120301|2011-09-16 02:00,16,39.56,39.56,39.56,39.56,1
20120301|2011-09-16 02:30,16,39.71,39.71,39.71,39.71,1
20120301|2011-09-16 03:00,16,39.77,39.88,39.77,39.78,12
20120301|2011-09-16 04:00,16,39.96,39.96,39.93,39.93,3
20120301|2011-09-16 08:00,16,40.205,40.205,40.205,40.205,2
20120301|2011-09-16 08:30,16,40.15,40.15,40.12,40.12,20
20120301|2011-09-16 09:00,16,40.39,40.6,40.39,40.6,5
20120301|2011-09-16 09:30,16,40.57,40.57,40.425,40.425,4
20120301|2011-09-16 10:00,16,40.42,40.46,40.38,40.38,4
20120301|2011-09-16 10:30,16,40.49,40.49,40.49,40.49,1
20120301|2011-09-16 11:00,16,40.795,40.795,40.795,40.795,1
20120301|2011-09-16 11:30,16,40.865,40.865,40.865,40.865,1
20120301|2011-09-16 12:00,16,40.85,40.885,40.835,40.885,30
20120301|2011-09-16 12:30,16,40.775,40.785,40.775,40.785,4
20120301|2011-09-16 13:00,16,40.74,40.74,40.74,40.74,1
20120301|2011-09-16 13:30,16,40.62,40.62,40.555,40.555,60
20120301|2011-09-16 14:00,16,40.54,40.54,40.54,40.54,1
20120301|2011-09-16 14:30,16,40.38,40.505,40.38,40.505,23
20120301|2011-09-18 17:00,19,40.845,40.845,40.845,40.845,1
20120301|2011-09-18 20:00,19,40.63,40.63,40.63,40.63,1
20120301|2011-09-19 00:30,19,40.675,40.675,40.675,40.675,1
20120301|2011-09-19 01:00,19,40.625,40.625,40.625,40.625,1
20120301|2011-09-19 02:00,19,40.77,40.77,40.77,40.77,1
20120301|2011-09-19 03:00,19,40.645,40.645,40.47,40.505,3
20120301|2011-09-19 04:00,19,40.365,40.4,40.365,40.4,2
20120301|2011-09-19 05:00,19,40.45,40.45,40.45,40.45,1
20120301|2011-09-19 05:30,19,40.57,40.57,40.57,40.57,1
20120301|2011-09-19 06:00,19,40.585,40.585,40.585,40.585,1
20120301|2011-09-19 07:00,19,40.2,40.2,40.2,40.2,1
20120301|2011-09-19 07:30,19,40.365,40.365,40.365,40.365,2
20120301|2011-09-19 08:30,19,39.93,39.93,39.65,39.65,3
20120301|2011-09-19 09:00,19,39.39,39.585,39.385,39.48,5
20120301|2011-09-19 09:30,19,39.565,39.795,39.53,39.795,6
20120301|2011-09-19 10:00,19,39.645,39.645,39.565,39.575,6
20120301|2011-09-19 10:30,19,39.5,39.5,39.5,39.5,21
20120301|2011-09-19 11:00,19,39.5,39.5,39.5,39.5,1
20120301|2011-09-19 11:30,19,39.575,39.575,39.4,39.445,12
20120301|2011-09-19 12:00,19,39.36,39.36,39.155,39.25,7
20120301|2011-09-19 12:30,19,39.2,39.2,39.2,39.2,1
20120301|2011-09-19 13:00,19,39.2,39.385,39.135,39.38,46
20120301|2011-09-19 13:30,19,39.38,39.38,39.27,39.27,8
20120301|2011-09-19 14:00,19,39.275,39.435,39.275,39.435,6
20120301|2011-09-19 14:30,19,39.805,39.805,39.765,39.765,2
20120301|2011-09-19 18:30,20,39.675,39.675,39.675,39.675,1
20120301|2011-09-19 22:30,20,39.56,39.56,39.56,39.56,1
20120301|2011-09-19 23:00,20,39.575,39.58,39.575,39.58,4
20120301|2011-09-20 00:30,20,39.34,39.34,39.34,39.34,1
20120301|2011-09-20 01:00,20,39.295,39.295,39.295,39.295,1
20120301|2011-09-20 02:00,20,39.62,39.645,39.62,39.645,4
20120301|2011-09-20 02:30,20,39.7,39.855,39.7,39.855,2
20120301|2011-09-20 03:30,20,39.665,39.665,39.665,39.665,1
20120301|2011-09-20 04:00,20,39.55,39.56,39.55,39.56,2
20120301|2011-09-20 04:30,20,39.665,39.665,39.665,39.665,1
20120301|2011-09-20 05:30,20,39.54,39.54,39.46,39.46,3
20120301|2011-09-20 06:00,20,39.345,39.485,39.27,39.485,6
20120301|2011-09-20 06:30,20,39.54,39.645,39.515,39.515,14
20120301|2011-09-20 07:00,20,39.445,39.445,39.445,39.445,2
20120301|2011-09-20 08:30,20,39.3,39.525,39.3,39.525,12
20120301|2011-09-20 09:00,20,40.1,40.1,40.1,40.1,10
20120301|2011-09-20 09:30,20,40.195,40.195,40.195,40.195,1
20120301|2011-09-20 10:00,20,40.235,40.235,40.235,40.235,1
20120301|2011-09-20 11:00,20,40.05,40.05,40.05,40.05,1
20120301|2011-09-20 12:00,20,40.175,40.185,40.13,40.13,3
20120301|2011-09-20 12:30,20,40.08,40.08,40.08,40.08,2
20120301|2011-09-20 14:30,20,39.94,39.94,39.93,39.93,2
20120301|2011-09-21 00:00,21,40.22,40.22,40.22,40.22,1
20120301|2011-09-21 02:00,21,40.21,40.21,40.21,40.21,1
20120301|2011-09-21 03:30,21,40.25,40.25,40.25,40.25,1
20120301|2011-09-21 04:30,21,40.47,40.47,40.47,40.47,1
20120301|2011-09-21 06:30,21,40.17,40.17,40.17,40.17,1
20120301|2011-09-21 08:00,21,40.385,40.385,40.385,40.385,1
20120301|2011-09-21 09:00,21,40.075,40.075,40.075,40.075,1
20120301|2011-09-21 10:30,21,40.43,40.43,40.38,40.38,3
20120301|2011-09-21 11:30,21,40.65,40.65,40.65,40.65,1
20120301|2011-09-21 12:00,21,40.69,40.69,40.48,40.49,4
20120301|2011-09-21 13:30,21,40.06,40.06,40.06,40.06,1
20120301|2011-09-21 14:30,21,39.905,39.935,39.52,39.52,6
20120301|2011-09-21 15:00,21,39.7,39.71,39.7,39.71,2
20120301|2011-09-21 20:30,22,39.535,39.535,39.375,39.41,5
20120301|2011-09-21 21:00,22,39.55,39.55,39.55,39.55,2
20120301|2011-09-21 21:30,22,39.55,39.55,39.55,39.55,1
20120301|2011-09-22 01:00,22,39.635,39.635,39.5,39.5,3
20120301|2011-09-22 02:00,22,39.44,39.44,39.44,39.44,1
20120301|2011-09-22 02:30,22,39.38,39.39,39.375,39.39,6
20120301|2011-09-22 03:00,22,39.13,39.13,39.01,39.01,4
20120301|2011-09-22 03:30,22,38.935,38.935,38.885,38.885,4
20120301|2011-09-22 04:30,22,38.76,38.76,38.76,38.76,2
20120301|2011-09-22 05:00,22,38.705,38.705,38.705,38.705,1
20120301|2011-09-22 05:30,22,38.4,38.4,38.4,38.4,1
20120301|2011-09-22 06:00,22,38.08,38.08,37.89,37.93,5
20120301|2011-09-22 06:30,22,38.01,38.18,37.995,38.115,7
20120301|2011-09-22 07:00,22,37.81,37.81,37.19,37.195,9
20120301|2011-09-22 07:30,22,37.375,37.375,37.05,37.05,11
20120301|2011-09-22 08:00,22,37.085,37.33,37.03,37.275,8
20120301|2011-09-22 08:30,22,37.13,37.265,36.74,36.765,27
20120301|2011-09-22 09:00,22,36.555,36.975,36.46,36.8,32
20120301|2011-09-22 09:30,22,36.795,37.095,36.795,36.94,4
20120301|2011-09-22 10:00,22,36.885,36.885,36.845,36.845,2
20120301|2011-09-22 11:00,22,36.82,37,36.82,37,2
20120301|2011-09-22 11:30,22,36.96,37.305,36.96,37.305,26
20120301|2011-09-22 12:00,22,37.165,37.17,36.585,36.585,22
20120301|2011-09-22 12:30,22,36.545,36.545,36.54,36.54,5
20120301|2011-09-22 13:00,22,36.17,36.43,36.16,36.43,10
20120301|2011-09-22 13:30,22,36.36,36.41,36.36,36.41,3
20120301|2011-09-22 14:00,22,36.185,36.19,35.61,35.715,68
20120301|2011-09-22 14:30,22,35.92,35.975,35.85,35.975,14
20120301|2011-09-22 15:00,22,36.005,36.005,35.99,35.99,5
20120301|2011-09-22 15:30,22,35.99,35.99,35.98,35.98,21
20120301|2011-09-22 16:00,22,35.95,35.95,35.88,35.88,14
20120301|2011-09-22 17:30,23,36.19,36.305,36.19,36.305,2
20120301|2011-09-22 18:30,23,36.15,36.305,36.15,36.305,8
20120301|2011-09-22 19:00,23,36.46,36.46,36.455,36.455,5
20120301|2011-09-22 20:00,23,36.65,36.65,36.65,36.65,1
20120301|2011-09-23 00:30,23,35.5,35.5,34.4,34.4,46
20120301|2011-09-23 01:00,23,34.665,34.7,34.61,34.7,4
20120301|2011-09-23 01:30,23,35.065,35.395,35.01,35.395,7
20120301|2011-09-23 02:00,23,35.49,35.49,35.335,35.335,4
20120301|2011-09-23 02:30,23,34.89,34.97,34.89,34.97,2
20120301|2011-09-23 03:00,23,34.875,35.1,34.875,35.1,3
20120301|2011-09-23 04:30,23,34.32,34.325,34.16,34.23,8
20120301|2011-09-23 05:00,23,33.92,33.955,33.795,33.795,10
20120301|2011-09-23 05:30,23,33.335,33.5,33.31,33.5,23
20120301|2011-09-23 06:00,23,33.03,33.22,32.61,32.68,50
20120301|2011-09-23 06:30,23,32.835,32.835,32.405,32.555,26
20120301|2011-09-23 07:00,23,32.63,32.97,32.44,32.87,23
20120301|2011-09-23 07:30,23,33.115,33.12,32.485,33,18
20120301|2011-09-23 08:00,23,33.075,33.075,32.705,32.76,7
20120301|2011-09-23 08:30,23,32.625,33.38,32.625,33.38,21
20120301|2011-09-23 09:00,23,33.37,33.45,33.18,33.19,10
20120301|2011-09-23 09:30,23,32.795,32.94,32.795,32.94,13
20120301|2011-09-23 10:00,23,32.925,32.925,32.79,32.91,16
20120301|2011-09-23 10:30,23,32.62,32.625,32.15,32.185,14
20120301|2011-09-23 11:00,23,32.5,32.5,32.4,32.4,9
20120301|2011-09-23 11:30,23,32.2,32.2,31.76,31.8,28
20120301|2011-09-23 12:00,23,31.74,31.74,29.95,30.36,192
20120301|2011-09-23 12:30,23,30.685,30.71,30.365,30.695,35
20120301|2011-09-23 13:00,23,31.01,31.01,30.65,30.655,15
20120301|2011-09-23 13:30,23,30.965,30.965,30.89,30.9,6
20120301|2011-09-23 14:00,23,30.5,30.5,30.5,30.5,1
20120301|2011-09-23 15:00,23,31.105,31.105,31.095,31.095,2
20120301|2011-09-23 15:30,23,31.26,31.28,31.26,31.28,2
20120301|2011-09-23 16:00,23,30.95,30.95,30.95,30.95,1
20120301|2011-09-25 17:00,26,30.3,30.425,29.625,29.985,12
20120301|2011-09-25 17:30,26,29.73,30.45,29.73,30.45,3
20120301|2011-09-25 19:00,26,30.81,30.81,30.81,30.81,1
20120301|2011-09-25 19:30,26,30.83,30.855,30.83,30.855,3
20120301|2011-09-25 20:00,26,30.745,30.745,30.745,30.745,1
20120301|2011-09-25 20:30,26,30.43,30.43,30.43,30.43,1
20120301|2011-09-25 21:00,26,30.065,30.065,30.065,30.065,2
20120301|2011-09-25 21:30,26,29.9,29.9,29.9,29.9,4
20120301|2011-09-25 22:00,26,29.645,29.645,29.645,29.645,1
20120301|2011-09-25 23:00,26,28.85,28.85,28.14,28.14,13
20120301|2011-09-25 23:30,26,28.17,28.17,28.17,28.17,1
20120301|2011-09-26 00:00,26,28,28,27.895,27.965,8
20120301|2011-09-26 00:30,26,27.445,27.445,27.015,27.015,6
20120301|2011-09-26 01:00,26,26.185,27.47,26.185,27.43,10
20120301|2011-09-26 01:30,26,26.875,26.875,26.645,26.645,2
20120301|2011-09-26 02:00,26,28.1,28.93,28.1,28.695,7
20120301|2011-09-26 02:30,26,29.08,29.38,28.94,28.95,12
20120301|2011-09-26 03:00,26,29.395,30.02,29.395,29.895,11
20120301|2011-09-26 03:30,26,29.35,29.35,29.35,29.35,1
20120301|2011-09-26 04:00,26,29.565,29.565,28.56,28.56,2
20120301|2011-09-26 04:30,26,28.865,28.91,28.68,28.685,4
20120301|2011-09-26 05:30,26,28.895,28.895,28.895,28.895,1
20120301|2011-09-26 06:00,26,28.315,28.315,28.315,28.315,5
20120301|2011-09-26 06:30,26,28.995,29.085,28.995,29.08,4
20120301|2011-09-26 07:00,26,28.595,28.72,28,28.395,13
20120301|2011-09-26 07:30,26,28.73,28.905,28.61,28.86,7
20120301|2011-09-26 08:00,26,28.88,28.88,28.125,28.125,9
20120301|2011-09-26 08:30,26,28.525,29.17,28.5,28.745,20
20120301|2011-09-26 09:00,26,28.34,28.7,28.32,28.64,90
20120301|2011-09-26 09:30,26,28.61,29.085,28.61,29.07,11
20120301|2011-09-26 10:00,26,29.84,29.905,29.84,29.905,197
20120301|2011-09-26 10:30,26,30.165,30.5,30.145,30.185,77
20120301|2011-09-26 11:00,26,29.79,30.25,29.79,30.25,11
20120301|2011-09-26 12:00,26,30.05,30.055,30.03,30.03,8
20120301|2011-09-26 12:30,26,30.005,30.005,30.005,30.005,1
20120301|2011-09-26 13:30,26,30.28,30.28,30.28,30.28,1
20120301|2011-09-26 15:00,26,30.65,30.65,30.65,30.65,3
20120301|2011-09-26 15:30,26,30.875,30.875,30.875,30.875,1
20120301|2011-09-26 18:30,27,30.385,30.385,30.385,30.385,1
20120301|2011-09-26 20:30,27,31.22,31.22,31.08,31.08,5
20120301|2011-09-26 21:00,27,31.08,31.27,31.08,31.27,2
20120301|2011-09-26 21:30,27,31.37,31.55,31.37,31.44,7
20120301|2011-09-26 22:30,27,31.435,31.435,31.335,31.335,2
20120301|2011-09-26 23:00,27,31.145,31.15,30.87,30.87,4
20120301|2011-09-27 00:00,27,31.12,31.12,31.12,31.12,1
20120301|2011-09-27 00:30,27,31.53,31.81,31.53,31.81,12
20120301|2011-09-27 01:00,27,31.6,31.6,31.6,31.6,1
20120301|2011-09-27 01:30,27,31.31,31.31,31.31,31.31,1
20120301|2011-09-27 02:00,27,31.475,31.635,31.47,31.63,4
20120301|2011-09-27 03:00,27,32,32,32,32,1
20120301|2011-09-27 03:30,27,31.93,32.12,31.93,32.12,6
20120301|2011-09-27 04:00,27,32.5,32.75,32.5,32.75,32
20120301|2011-09-27 04:30,27,32.94,33,32.745,32.745,4
20120301|2011-09-27 05:30,27,32.825,33.08,32.665,33.08,19
20120301|2011-09-27 06:00,27,33.205,33.61,33.205,33.35,15
20120301|2011-09-27 07:00,27,32.79,32.79,32.68,32.705,3
20120301|2011-09-27 07:30,27,32.69,32.69,32.65,32.66,16
20120301|2011-09-27 08:00,27,32.76,32.76,32.56,32.75,14
20120301|2011-09-27 08:30,27,32.9,32.9,32.58,32.64,5
20120301|2011-09-27 09:00,27,32.85,32.85,32.5,32.78,53
20120301|2011-09-27 09:30,27,32.76,32.76,32.76,32.76,4
20120301|2011-09-27 10:00,27,32.23,32.235,32.16,32.16,6
20120301|2011-09-27 10:30,27,32.145,32.155,31.775,31.775,10
20120301|2011-09-27 11:00,27,32.185,32.185,32.185,32.185,2
20120301|2011-09-27 12:00,27,31.785,31.785,31.52,31.555,12
20120301|2011-09-27 12:30,27,31.54,31.84,31.54,31.84,2
20120301|2011-09-27 13:00,27,32.14,32.3,32.1,32.3,6
20120301|2011-09-27 14:30,27,31.805,31.805,31.805,31.805,1
20120301|2011-09-27 15:30,27,31.93,31.93,31.93,31.93,2
20120301|2011-09-27 21:00,28,31.325,31.325,31.325,31.325,1
20120301|2011-09-27 21:30,28,31.19,31.19,31.185,31.185,2
20120301|2011-09-27 22:00,28,31.12,31.305,31.11,31.27,5
20120301|2011-09-28 00:00,28,31,31,31,31,1
20120301|2011-09-28 01:00,28,30.925,30.935,30.925,30.935,2
20120301|2011-09-28 02:00,28,31.765,31.765,31.755,31.755,2
20120301|2011-09-28 02:30,28,32.27,32.27,32.27,32.27,1
20120301|2011-09-28 03:30,28,32.115,32.115,31.655,31.655,3
20120301|2011-09-28 04:00,28,31.87,31.96,31.725,31.725,3
20120301|2011-09-28 05:00,28,31.605,31.605,31.605,31.605,1
20120301|2011-09-28 06:00,28,31,31,31,31,1
20120301|2011-09-28 07:00,28,31.47,31.47,31.47,31.47,1
20120301|2011-09-28 08:00,28,31.32,31.525,31.32,31.525,6
20120301|2011-09-28 09:00,28,31.11,31.11,30.825,30.87,53
20120301|2011-09-28 09:30,28,31.01,31.01,31.01,31.01,2
20120301|2011-09-28 10:30,28,31.23,31.23,31.23,31.23,1
20120301|2011-09-28 11:30,28,30.5,30.57,30.47,30.47,6
20120301|2011-09-28 12:00,28,30.45,30.465,30.09,30.245,22
20120301|2011-09-28 12:30,28,30,30.05,29.845,29.845,39
20120301|2011-09-28 13:00,28,29.82,29.82,29.58,29.62,4
20120301|2011-09-28 13:30,28,30.05,30.05,30.05,30.05,6
20120301|2011-09-28 17:30,29,29.87,29.87,29.835,29.835,5
20120301|2011-09-28 18:30,29,29.25,29.25,29.25,29.25,1
20120301|2011-09-28 19:00,29,29.35,29.35,29.35,29.35,1
20120301|2011-09-28 20:00,29,29.61,29.61,29.61,29.61,1
20120301|2011-09-29 00:00,29,30.48,30.48,30.45,30.45,4
20120301|2011-09-29 02:00,29,30.84,31.1,30.835,30.9,8
20120301|2011-09-29 02:30,29,31.14,31.55,31.14,31.5,58
20120301|2011-09-29 03:00,29,31.29,31.29,31.265,31.265,5
20120301|2011-09-29 03:30,29,31.095,31.095,30.935,30.935,6
20120301|2011-09-29 04:00,29,30.995,30.995,30.93,30.93,3
20120301|2011-09-29 04:30,29,30.475,30.61,30.475,30.61,6
20120301|2011-09-29 06:00,29,30,30,30,30,1
20120301|2011-09-29 07:00,29,30.135,30.305,30.135,30.305,5
20120301|2011-09-29 08:00,29,30.865,31.13,30.86,31.13,6
20120301|2011-09-29 08:30,29,30.765,30.765,30.765,30.765,2
20120301|2011-09-29 09:00,29,30.38,30.4,30.38,30.4,6
20120301|2011-09-29 09:30,29,30.28,30.39,30.205,30.205,9
20120301|2011-09-29 10:30,29,30.57,30.73,30.52,30.73,8
20120301|2011-09-29 11:30,29,30.46,30.46,30.46,30.46,1
20120301|2011-09-29 12:00,29,30.59,30.64,30.53,30.545,17
20120301|2011-09-29 12:30,29,30.435,30.435,30.405,30.405,2
20120301|2011-09-29 13:00,29,30.335,30.335,30.335,30.335,2
20120301|2011-09-29 13:30,29,30.3,30.3,30.3,30.3,1
20120301|2011-09-29 14:00,29,30.35,30.35,30.35,30.35,1
20120301|2011-09-29 14:30,29,30.635,30.775,30.635,30.775,22
20120301|2011-09-29 15:00,29,30.67,30.67,30.67,30.67,1
20120301|2011-09-29 18:00,30,30.705,30.78,30.705,30.76,3
20120301|2011-09-29 18:30,30,30.795,30.82,30.795,30.82,2
20120301|2011-09-29 19:30,30,30.82,30.82,30.82,30.82,1
20120301|2011-09-30 01:00,30,31.19,31.195,31.04,31.04,8
20120301|2011-09-30 02:00,30,30.855,30.855,30.855,30.855,1
20120301|2011-09-30 02:30,30,31.055,31.055,30.945,30.945,4
20120301|2011-09-30 05:00,30,31.135,31.135,31.135,31.135,1
20120301|2011-09-30 05:30,30,30.725,30.725,30.725,30.725,1
20120301|2011-09-30 06:00,30,30.515,30.7,30.3,30.3,5
20120301|2011-09-30 06:30,30,30.55,30.55,30.55,30.55,1
20120301|2011-09-30 07:00,30,30.355,30.555,30.355,30.555,4
20120301|2011-09-30 07:30,30,30,30.08,29.98,30.08,3
20120301|2011-09-30 08:00,30,30.1,30.355,30.1,30.355,11
20120301|2011-09-30 09:30,30,30.44,30.445,29.8,29.8,4
20120301|2011-09-30 10:30,30,30.45,30.45,30.45,30.45,1
20120301|2011-09-30 11:00,30,30.17,30.17,30.17,30.17,1
20120301|2011-09-30 11:30,30,30.515,30.515,30.515,30.515,2
20120301|2011-09-30 12:00,30,30.325,30.325,30.08,30.17,50
20120301|2011-09-30 13:00,30,29.975,29.975,29.975,29.975,1
20120301|2011-09-30 13:30,30,29.99,29.99,29.99,29.99,2
20120301|2011-09-30 14:00,30,30.045,30.085,30.045,30.085,6
20120301|2011-09-30 15:00,30,29.88,29.945,29.88,29.945,2
20120301|2011-10-02 17:00,3,30.13,30.13,30.13,30.13,1
20120301|2011-10-02 17:30,3,30.02,30.02,30.02,30.02,1
20120301|2011-10-02 18:00,3,30.275,30.405,30.275,30.405,6
20120301|2011-10-02 19:00,3,30.4,30.4,30.36,30.36,2
20120301|2011-10-02 21:30,3,30.52,30.52,30.52,30.52,1
20120301|2011-10-02 22:00,3,30.23,30.23,30.23,30.23,1
20120301|2011-10-03 00:30,3,30.64,30.64,30.64,30.64,2
20120301|2011-10-03 01:30,3,30.78,30.78,30.765,30.765,5
20120301|2011-10-03 02:00,3,30.71,30.71,30.685,30.685,4
20120301|2011-10-03 03:00,3,30.85,30.85,30.85,30.85,2
20120301|2011-10-03 05:00,3,31.105,31.105,31.105,31.105,1
20120301|2011-10-03 05:30,3,31.04,31.1,31.04,31.05,4
20120301|2011-10-03 06:30,3,31.105,31.105,31.105,31.105,1
20120301|2011-10-03 07:00,3,31.26,31.395,31.24,31.24,7
20120301|2011-10-03 07:30,3,30.91,30.98,30.91,30.98,16
20120301|2011-10-03 08:00,3,30.8,30.8,30.8,30.8,1
20120301|2011-10-03 08:30,3,30.98,30.98,30.575,30.575,9
20120301|2011-10-03 09:00,3,30.645,30.645,30.645,30.645,1
20120301|2011-10-03 09:30,3,30.575,30.625,30.44,30.625,6
20120301|2011-10-03 10:00,3,30.745,30.755,30.745,30.755,5
20120301|2011-10-03 10:30,3,30.84,30.84,30.84,30.84,1
20120301|2011-10-03 11:00,3,30.72,30.72,30.635,30.68,3
20120301|2011-10-03 11:30,3,30.54,30.6,30.54,30.6,11
20120301|2011-10-03 12:00,3,30.86,30.98,30.72,30.875,93
20120301|2011-10-03 12:30,3,30.94,30.94,30.685,30.685,6
20120301|2011-10-03 13:00,3,30.83,30.83,30.715,30.715,4
20120301|2011-10-03 13:30,3,30.65,30.65,30.5,30.5,4
20120301|2011-10-03 14:00,3,30.35,30.35,30.25,30.25,3
20120301|2011-10-03 14:30,3,30.405,30.41,30.325,30.325,5
20120301|2011-10-03 18:00,4,30.98,30.98,30.98,30.98,1
20120301|2011-10-03 20:30,4,30.835,30.835,30.835,30.835,1
20120301|2011-10-03 21:00,4,30.8,30.8,30.8,30.8,1
20120301|2011-10-03 21:30,4,30.85,30.85,30.85,30.85,1
20120301|2011-10-04 01:00,4,31.225,31.225,31.225,31.225,1
20120301|2011-10-04 01:30,4,31.305,31.305,31.305,31.305,1
20120301|2011-10-04 02:00,4,30.855,30.855,30.855,30.855,1
20120301|2011-10-04 02:30,4,30.65,30.65,30.65,30.65,5
20120301|2011-10-04 03:00,4,30.77,30.77,30.77,30.77,1
20120301|2011-10-04 04:00,4,30.85,30.85,30.85,30.85,1
20120301|2011-10-04 06:00,4,30.66,30.66,30.52,30.605,4
20120301|2011-10-04 06:30,4,30.45,30.45,30.45,30.45,1
20120301|2011-10-04 07:00,4,30.425,30.425,30.425,30.425,1
20120301|2011-10-04 07:30,4,30.43,30.43,30.43,30.43,1
20120301|2011-10-04 08:00,4,30.425,30.425,30.425,30.425,1
20120301|2011-10-04 08:30,4,30.085,30.17,29.845,29.845,8
20120301|2011-10-04 09:00,4,29.825,30.195,29.825,30.195,6
20120301|2011-10-04 10:00,4,29.95,30.04,29.75,29.75,11
20120301|2011-10-04 10:30,4,29.62,29.83,29.6,29.72,6
20120301|2011-10-04 11:00,4,29.945,29.945,29.945,29.945,1
20120301|2011-10-04 11:30,4,29.785,30.145,29.785,30.01,4
20120301|2011-10-04 12:00,4,29.775,29.95,29.75,29.885,256
20120301|2011-10-04 12:30,4,29.855,29.855,29.51,29.51,3
20120301|2011-10-04 13:00,4,29.605,29.605,29.51,29.51,2
20120301|2011-10-04 13:30,4,28.905,28.905,28.905,28.905,1
20120301|2011-10-04 14:00,4,28.985,29.31,28.985,29.31,3
20120301|2011-10-04 14:30,4,29.71,30.055,29.71,30.055,2
20120301|2011-10-04 15:00,4,30.165,30.18,30.105,30.18,3
20120301|2011-10-04 15:30,4,30.105,30.105,30.105,30.105,1
20120301|2011-10-04 16:00,4,30.3,30.3,30.3,30.3,1
20120301|2011-10-04 17:00,5,30.28,30.28,30.28,30.28,2
20120301|2011-10-04 18:30,5,30.185,30.185,30.185,30.185,1
20120301|2011-10-04 19:00,5,30.12,30.12,30.12,30.12,6
20120301|2011-10-04 21:00,5,29.955,29.955,29.955,29.955,1
20120301|2011-10-04 22:00,5,30,30,30,30,1
20120301|2011-10-05 01:30,5,29.805,29.805,29.805,29.805,1
20120301|2011-10-05 02:00,5,29.83,29.83,29.83,29.83,1
20120301|2011-10-05 02:30,5,29.55,29.55,29.55,29.55,2
20120301|2011-10-05 03:00,5,29.595,29.595,29.44,29.44,2
20120301|2011-10-05 03:30,5,29.425,29.425,29.425,29.425,8
20120301|2011-10-05 04:00,5,29.08,29.08,29.08,29.08,1
20120301|2011-10-05 04:30,5,28.5,28.645,28.5,28.645,9
20120301|2011-10-05 05:00,5,29.02,29.205,29.02,29.185,3
20120301|2011-10-05 05:30,5,28.995,29.035,28.86,28.89,7
20120301|2011-10-05 06:00,5,28.99,29.28,28.99,29.28,4
20120301|2011-10-05 07:00,5,29.885,29.885,29.86,29.86,4
20120301|2011-10-05 07:30,5,29.79,29.82,29.575,29.575,43
20120301|2011-10-05 08:00,5,29.56,29.56,29.51,29.51,2
20120301|2011-10-05 08:30,5,29.375,29.515,29.375,29.515,2
20120301|2011-10-05 09:00,5,29.9,29.91,29.625,29.66,18
20120301|2011-10-05 09:30,5,29.535,29.535,29.535,29.535,1
20120301|2011-10-05 10:30,5,29.7,30.2,29.7,30.2,12
20120301|2011-10-05 11:00,5,30.225,30.445,30.22,30.25,8
20120301|2011-10-05 11:30,5,30.455,30.455,30.35,30.35,3
20120301|2011-10-05 12:00,5,30.51,30.51,30.37,30.39,28
20120301|2011-10-05 12:30,5,30.29,30.41,30.29,30.41,5
20120301|2011-10-05 13:00,5,30.46,30.46,30.32,30.365,7
20120301|2011-10-05 13:30,5,30.25,30.25,30.25,30.25,2
20120301|2011-10-05 14:00,5,30.29,30.29,30.29,30.29,2
20120301|2011-10-05 14:30,5,30.39,30.405,30.39,30.405,2
20120301|2011-10-05 15:00,5,30.5,30.55,30.5,30.55,6
20120301|2011-10-05 19:30,6,30.385,30.385,30.385,30.385,1
20120301|2011-10-06 01:30,6,30.85,30.85,30.85,30.85,2
20120301|2011-10-06 02:00,6,30.41,30.42,30.41,30.42,4
20120301|2011-10-06 02:30,6,30.78,30.78,30.76,30.76,4
20120301|2011-10-06 03:00,6,30.95,31.075,30.83,31.075,28
20120301|2011-10-06 03:30,6,31.48,31.5,31.075,31.09,7
20120301|2011-10-06 04:00,6,31.32,31.32,31.14,31.14,2
20120301|2011-10-06 04:30,6,31.22,31.36,31.22,31.36,2
20120301|2011-10-06 05:00,6,31.21,31.305,31.21,31.305,2
20120301|2011-10-06 05:30,6,31.68,31.68,31.56,31.56,6
20120301|2011-10-06 06:00,6,31.725,31.725,31.3,31.3,9
20120301|2011-10-06 06:30,6,31.415,31.415,30.885,30.885,3
20120301|2011-10-06 07:00,6,30.995,31.01,30.94,31.01,4
20120301|2011-10-06 07:30,6,30.855,31.12,30.855,31.09,6
20120301|2011-10-06 08:00,6,31.075,31.075,30.775,30.775,3
20120301|2011-10-06 08:30,6,30.84,30.98,30.82,30.92,21
20120301|2011-10-06 09:00,6,30.87,30.925,30.87,30.925,3
20120301|2011-10-06 09:30,6,31.43,31.45,31.25,31.255,5
20120301|2011-10-06 10:30,6,31.665,31.69,31.59,31.6,24
20120301|2011-10-06 11:00,6,31.715,31.755,31.715,31.715,3
20120301|2011-10-06 11:30,6,31.63,31.755,31.63,31.755,3
20120301|2011-10-06 12:00,6,31.505,32.09,31.505,31.955,22
20120301|2011-10-06 12:30,6,31.895,31.91,31.895,31.91,2
20120301|2011-10-06 13:00,6,32.15,32.245,32.15,32.17,6
20120301|2011-10-06 13:30,6,32,32.015,31.96,31.96,3
20120301|2011-10-06 21:00,7,32.155,32.2,32.12,32.2,4
20120301|2011-10-06 21:30,7,32.28,32.28,32.28,32.28,1
20120301|2011-10-06 22:00,7,32.4,32.4,32.4,32.4,3
20120301|2011-10-07 02:00,7,32.285,32.285,32.285,32.285,2
20120301|2011-10-07 03:00,7,32.09,32.095,32.09,32.095,2
20120301|2011-10-07 05:00,7,32.055,32.055,32.055,32.055,1
20120301|2011-10-07 06:00,7,32.07,32.07,32.07,32.07,1
20120301|2011-10-07 07:00,7,32.06,32.08,32.06,32.08,2
20120301|2011-10-07 07:30,7,32.11,32.745,31.985,32.07,13
20120301|2011-10-07 08:00,7,32.19,32.38,32.19,32.38,3
20120301|2011-10-07 08:30,7,32.11,32.115,32.075,32.115,4
20120301|2011-10-07 09:00,7,32.17,32.5,32.17,32.5,4
20120301|2011-10-07 09:30,7,32.455,32.47,32.455,32.47,3
20120301|2011-10-07 10:00,7,32.38,32.38,32.15,32.15,7
20120301|2011-10-07 10:30,7,32.155,32.155,32.155,32.155,1
20120301|2011-10-07 11:00,7,31.98,31.98,31.37,31.37,8
20120301|2011-10-07 11:30,7,31.49,31.5,30.88,30.915,14
20120301|2011-10-07 12:00,7,30.95,31.055,30.855,31.015,13
20120301|2011-10-07 12:30,7,31.14,31.155,31.14,31.155,5
20120301|2011-10-07 14:00,7,31.405,31.405,31.405,31.405,1
20120301|2011-10-07 14:30,7,31.15,31.15,31.15,31.15,1
20120301|2011-10-07 15:00,7,31.16,31.16,31.16,31.16,1
20120301|2011-10-09 17:30,10,31.37,31.37,31.37,31.37,1
20120301|2011-10-10 01:00,10,31.755,31.755,31.74,31.74,2
20120301|2011-10-10 01:30,10,31.71,31.71,31.71,31.71,3
20120301|2011-10-10 04:30,10,32.12,32.12,32.12,32.12,1
20120301|2011-10-10 05:30,10,32.295,32.295,32.28,32.28,2
20120301|2011-10-10 06:00,10,32.14,32.145,32.14,32.145,2
20120301|2011-10-10 06:30,10,32.06,32.195,32.06,32.195,7
20120301|2011-10-10 07:00,10,32.28,32.28,32.205,32.205,2
20120301|2011-10-10 07:30,10,32.35,32.35,32.155,32.16,3
20120301|2011-10-10 08:30,10,31.955,31.955,31.915,31.915,3
20120301|2011-10-10 09:00,10,32.285,32.285,32.275,32.275,2
20120301|2011-10-10 09:30,10,32.345,32.345,32.105,32.13,14
20120301|2011-10-10 10:00,10,31.995,32.15,31.96,32.15,4
20120301|2011-10-10 10:30,10,32.19,32.24,32.12,32.24,3
20120301|2011-10-10 11:00,10,32.25,32.25,32.22,32.22,2
20120301|2011-10-10 12:00,10,32.045,32.05,32.04,32.05,16
20120301|2011-10-10 12:30,10,32,32,32,32,1
20120301|2011-10-10 13:00,10,32.03,32.04,32.025,32.04,5
20120301|2011-10-10 15:30,10,32.165,32.165,32.165,32.165,1
20120301|2011-10-11 02:30,11,32,32.045,32,32.045,15
20120301|2011-10-11 03:00,11,31.92,31.92,31.845,31.845,2
20120301|2011-10-11 03:30,11,31.84,31.84,31.84,31.84,1
20120301|2011-10-11 04:00,11,31.73,31.73,31.705,31.705,2
20120301|2011-10-11 04:30,11,31.76,31.76,31.76,31.76,1
20120301|2011-10-11 05:00,11,31.81,31.81,31.81,31.81,1
20120301|2011-10-11 05:30,11,31.865,31.865,31.675,31.675,2
20120301|2011-10-11 06:00,11,31.51,31.67,31.51,31.665,3
20120301|2011-10-11 06:30,11,31.71,31.71,31.55,31.55,3
20120301|2011-10-11 07:00,11,31.565,31.565,31.49,31.54,3
20120301|2011-10-11 07:30,11,31.65,31.65,31.465,31.47,4
20120301|2011-10-11 08:00,11,31.62,31.89,31.62,31.89,5
20120301|2011-10-11 08:30,11,31.93,31.945,31.91,31.91,3
20120301|2011-10-11 09:00,11,31.785,31.785,31.785,31.785,1
20120301|2011-10-11 09:30,11,32.09,32.09,32.09,32.09,1
20120301|2011-10-11 10:30,11,32.15,32.18,32.09,32.18,3
20120301|2011-10-11 11:00,11,32.2,32.2,32.2,32.2,2
20120301|2011-10-11 11:30,11,32.01,32.015,32.01,32.015,2
20120301|2011-10-11 12:00,11,32.135,32.135,32.02,32.08,34
20120301|2011-10-11 12:30,11,32.08,32.1,32.08,32.1,2
20120301|2011-10-11 13:30,11,32.055,32.06,32.055,32.06,3
20120301|2011-10-11 14:00,11,32.24,32.24,32.21,32.21,4
20120301|2011-10-11 20:00,12,31.96,31.96,31.96,31.96,3
20120301|2011-10-11 20:30,12,31.95,31.95,31.95,31.95,1
20120301|2011-10-11 21:30,12,32.15,32.15,32.15,32.15,2
20120301|2011-10-11 22:00,12,32.15,32.15,32.15,32.15,2
20120301|2011-10-12 02:00,12,32.365,32.365,32.36,32.36,2
20120301|2011-10-12 03:30,12,32.68,32.68,32.65,32.65,2
20120301|2011-10-12 04:00,12,32.7,32.7,32.7,32.7,1
20120301|2011-10-12 05:00,12,32.825,33.035,32.825,33.035,9
20120301|2011-10-12 05:30,12,33.015,33.015,33,33,2
20120301|2011-10-12 06:00,12,32.855,32.865,32.855,32.865,2
20120301|2011-10-12 06:30,12,32.85,32.85,32.85,32.85,1
20120301|2011-10-12 07:00,12,33.02,33.02,32.94,32.945,13
20120301|2011-10-12 07:30,12,33,33,32.935,32.935,2
20120301|2011-10-12 08:00,12,32.7,32.76,32.695,32.725,18
20120301|2011-10-12 08:30,12,32.6,32.6,32.3,32.4,4
20120301|2011-10-12 09:00,12,32.51,32.67,32.505,32.595,6
20120301|2011-10-12 09:30,12,32.67,32.77,32.58,32.58,10
20120301|2011-10-12 10:30,12,32.67,32.68,32.67,32.68,3
20120301|2011-10-12 11:00,12,32.585,32.585,32.58,32.58,2
20120301|2011-10-12 11:30,12,32.68,32.68,32.68,32.68,1
20120301|2011-10-12 12:00,12,32.835,32.86,32.83,32.83,5
20120301|2011-10-12 12:30,12,32.8,32.8,32.8,32.8,1
20120301|2011-10-12 13:30,12,32.825,32.825,32.78,32.78,2
20120301|2011-10-12 14:00,12,32.63,32.66,32.63,32.66,2
20120301|2011-10-12 14:30,12,32.655,32.655,32.655,32.655,2
20120301|2011-10-12 19:00,13,32.71,32.71,32.71,32.71,1
20120301|2011-10-12 21:00,13,32.655,32.655,32.655,32.655,1
20120301|2011-10-13 01:30,13,32.425,32.445,32.425,32.445,13
20120301|2011-10-13 02:00,13,32.49,32.49,32.485,32.485,2
20120301|2011-10-13 02:30,13,32.63,32.63,32.62,32.62,2
20120301|2011-10-13 03:00,13,32.525,32.525,32.52,32.52,2
20120301|2011-10-13 04:30,13,32.335,32.335,32.335,32.335,1
20120301|2011-10-13 05:00,13,32.185,32.185,32.185,32.185,1
20120301|2011-10-13 05:30,13,32.205,32.205,32.205,32.205,1
20120301|2011-10-13 06:00,13,32,32.055,31.9,31.98,17
20120301|2011-10-13 06:30,13,32.065,32.175,32.065,32.175,4
20120301|2011-10-13 07:00,13,31.995,32.19,31.995,32.155,18
20120301|2011-10-13 07:30,13,32.085,32.085,32.085,32.085,1
20120301|2011-10-13 08:00,13,32.115,32.115,32.115,32.115,1
20120301|2011-10-13 08:30,13,31.99,32.035,31.56,31.565,36
20120301|2011-10-13 09:00,13,31.675,31.79,31.675,31.78,8
20120301|2011-10-13 09:30,13,31.78,31.8,31.78,31.8,6
20120301|2011-10-13 10:00,13,31.62,31.665,31.62,31.665,3
20120301|2011-10-13 11:00,13,31.68,31.68,31.68,31.68,1
20120301|2011-10-13 11:30,13,31.58,31.6,31.58,31.6,2
20120301|2011-10-13 12:00,13,31.745,31.75,31.685,31.75,11
20120301|2011-10-13 12:30,13,31.885,31.89,31.885,31.89,5
20120301|2011-10-13 14:00,13,31.875,31.875,31.81,31.81,6
20120301|2011-10-13 17:30,14,31.865,31.865,31.865,31.865,1
20120301|2011-10-13 19:30,14,31.635,31.635,31.43,31.43,3
20120301|2011-10-13 20:30,14,31.585,31.585,31.585,31.585,1
20120301|2011-10-14 02:00,14,32.15,32.17,32.095,32.095,6
20120301|2011-10-14 03:00,14,32.2,32.2,32.2,32.2,1
20120301|2011-10-14 03:30,14,32.2,32.2,32.2,32.2,1
20120301|2011-10-14 04:30,14,32.135,32.195,32.135,32.195,4
20120301|2011-10-14 05:00,14,32.19,32.19,32.155,32.155,2
20120301|2011-10-14 05:30,14,31.94,31.94,31.94,31.94,1
20120301|2011-10-14 07:00,14,32.305,32.46,32.285,32.455,20
20120301|2011-10-14 07:30,14,32.4,32.4,32.4,32.4,1
20120301|2011-10-14 08:00,14,32.265,32.325,32.265,32.325,2
20120301|2011-10-14 08:30,14,32.195,32.52,32.195,32.3,3
20120301|2011-10-14 09:00,14,32.52,32.52,32.27,32.27,5
20120301|2011-10-14 09:30,14,32.285,32.285,32.145,32.145,4
20120301|2011-10-14 10:00,14,32.05,32.05,32.05,32.05,1
20120301|2011-10-14 10:30,14,31.955,31.955,31.775,31.955,15
20120301|2011-10-14 11:00,14,31.965,31.965,31.935,31.935,2
20120301|2011-10-14 11:30,14,31.95,32.075,31.95,32.075,2
20120301|2011-10-14 12:00,14,32.165,32.24,32.165,32.235,32
20120301|2011-10-14 12:30,14,32.195,32.205,32.19,32.2,15
20120301|2011-10-14 13:00,14,32.175,32.19,32.175,32.19,21
20120301|2011-10-16 18:00,17,32.285,32.285,32.285,32.285,1
20120301|2011-10-16 19:00,17,32.2,32.2,32.2,32.2,1
20120301|2011-10-17 01:00,17,32.02,32.02,32.01,32.01,4
20120301|2011-10-17 01:30,17,32.045,32.045,32.045,32.045,3
20120301|2011-10-17 02:00,17,32.16,32.29,32.16,32.29,3
20120301|2011-10-17 02:30,17,32.45,32.45,32.44,32.44,2
20120301|2011-10-17 03:00,17,32.42,32.53,32.42,32.53,2
20120301|2011-10-17 04:00,17,32.5,32.5,32.5,32.5,5
20120301|2011-10-17 04:30,17,32.39,32.39,32.39,32.39,1
20120301|2011-10-17 05:00,17,32.48,32.48,32.48,32.48,1
20120301|2011-10-17 05:30,17,32.4,32.415,32.35,32.39,5
20120301|2011-10-17 06:00,17,32.33,32.33,32.155,32.155,2
20120301|2011-10-17 06:30,17,32.27,32.345,32.245,32.34,28
20120301|2011-10-17 07:00,17,32.445,32.445,32.445,32.445,1
20120301|2011-10-17 07:30,17,32.375,32.375,32.355,32.355,2
20120301|2011-10-17 08:00,17,32.185,32.19,32.165,32.175,5
20120301|2011-10-17 08:30,17,32.06,32.065,32.06,32.065,2
20120301|2011-10-17 09:30,17,32,32.18,32,32.18,2
20120301|2011-10-17 10:00,17,32.105,32.105,32.105,32.105,1
20120301|2011-10-17 10:30,17,31.93,31.93,31.93,31.93,1
20120301|2011-10-17 11:00,17,31.64,31.74,31.64,31.74,3
20120301|2011-10-17 12:00,17,31.78,31.91,31.78,31.91,14
20120301|2011-10-17 12:30,17,31.81,31.81,31.805,31.805,2
20120301|2011-10-17 13:00,17,31.725,31.725,31.725,31.725,1
20120301|2011-10-17 13:30,17,31.66,31.69,31.66,31.69,7
20120301|2011-10-17 14:00,17,31.695,31.77,31.695,31.77,2
20120301|2011-10-17 14:30,17,31.825,31.825,31.825,31.825,1
20120301|2011-10-17 19:00,18,31.8,31.8,31.8,31.8,1
20120301|2011-10-17 19:30,18,31.945,31.945,31.945,31.945,1
20120301|2011-10-17 21:00,18,31.85,31.85,31.85,31.85,1
20120301|2011-10-18 01:00,18,31.68,31.68,31.6,31.6,2
20120301|2011-10-18 01:30,18,31.45,31.45,31.45,31.45,1
20120301|2011-10-18 02:00,18,31.505,31.51,31.505,31.51,2
20120301|2011-10-18 02:30,18,31.6,31.6,31.525,31.525,8
20120301|2011-10-18 03:30,18,31.37,31.37,31.35,31.35,2
20120301|2011-10-18 04:00,18,31.2,31.2,30.965,30.965,8
20120301|2011-10-18 04:30,18,31.005,31.12,31.005,31.12,4
20120301|2011-10-18 05:00,18,31.07,31.135,31.07,31.135,2
20120301|2011-10-18 05:30,18,30.985,30.995,30.985,30.995,2
20120301|2011-10-18 06:00,18,30.97,31.095,30.97,31.095,3
20120301|2011-10-18 06:30,18,31.28,31.28,30.68,30.685,6
20120301|2011-10-18 07:00,18,30.5,30.715,30.5,30.71,7
20120301|2011-10-18 07:30,18,30.895,30.895,30.765,30.765,3
20120301|2011-10-18 08:00,18,31,31.115,31,31.115,2
20120301|2011-10-18 08:30,18,30.95,30.95,30.805,30.805,3
20120301|2011-10-18 09:00,18,30.83,30.83,30.83,30.83,1
20120301|2011-10-18 09:30,18,31.095,31.235,31.085,31.235,10
20120301|2011-10-18 10:00,18,31.21,31.21,31.115,31.115,3
20120301|2011-10-18 10:30,18,31.46,31.715,31.46,31.63,4
20120301|2011-10-18 11:00,18,31.69,31.8,31.67,31.8,5
20120301|2011-10-18 11:30,18,32.095,32.115,31.96,31.96,16
20120301|2011-10-18 12:00,18,31.875,31.875,31.87,31.875,7
20120301|2011-10-18 13:00,18,32.015,32.015,32.015,32.015,1
20120301|2011-10-18 14:00,18,32.21,32.23,32.2,32.23,13
20120301|2011-10-18 14:30,18,32.25,32.32,32.25,32.32,6
20120301|2011-10-18 16:00,18,32.07,32.07,32.07,32.07,6
20120301|2011-10-18 23:30,19,31.92,31.92,31.92,31.92,2
20120301|2011-10-19 01:00,19,31.75,31.75,31.74,31.74,5
20120301|2011-10-19 02:00,19,31.615,31.615,31.46,31.51,6
20120301|2011-10-19 02:30,19,31.635,31.635,31.635,31.635,1
20120301|2011-10-19 03:30,19,31.565,31.565,31.405,31.51,10
20120301|2011-10-19 04:00,19,31.605,31.605,31.605,31.605,1
20120301|2011-10-19 04:30,19,31.84,31.84,31.835,31.835,2
20120301|2011-10-19 05:00,19,31.98,32.02,31.98,31.99,3
20120301|2011-10-19 05:30,19,31.93,31.935,31.93,31.935,2
20120301|2011-10-19 06:00,19,31.83,31.83,31.81,31.81,2
20120301|2011-10-19 06:30,19,31.7,31.75,31.7,31.725,23
20120301|2011-10-19 07:00,19,31.865,31.965,31.865,31.965,3
20120301|2011-10-19 07:30,19,32,32.085,32,32.075,15
20120301|2011-10-19 08:00,19,31.87,31.87,31.835,31.84,3
20120301|2011-10-19 08:30,19,31.955,31.955,31.58,31.58,6
20120301|2011-10-19 09:00,19,31.655,31.655,31.655,31.655,1
20120301|2011-10-19 09:30,19,31.8,31.83,31.68,31.72,9
20120301|2011-10-19 10:00,19,31.495,31.61,31.35,31.45,63
20120301|2011-10-19 10:30,19,31.525,31.56,31.36,31.36,5
20120301|2011-10-19 11:00,19,31.31,31.31,31.21,31.275,3
20120301|2011-10-19 11:30,19,31.35,31.52,31.35,31.51,7
20120301|2011-10-19 12:00,19,31.42,31.42,31.255,31.255,27
20120301|2011-10-19 12:30,19,31.25,31.25,31.25,31.25,1
20120301|2011-10-19 13:00,19,31.24,31.24,31.195,31.195,2
20120301|2011-10-19 13:30,19,31.23,31.23,31.23,31.23,6
20120301|2011-10-19 14:00,19,31.12,31.12,31,31,7
20120301|2011-10-19 14:30,19,31.02,31.02,31.02,31.02,1
20120301|2011-10-19 15:00,19,31.16,31.16,31.16,31.16,1
20120301|2011-10-19 15:30,19,31.2,31.2,31.2,31.2,1
20120301|2011-10-19 18:30,20,31.21,31.21,31.21,31.21,1
20120301|2011-10-19 19:00,20,31.24,31.24,31.24,31.24,1
20120301|2011-10-19 20:30,20,30.85,30.85,30.85,30.85,1
20120301|2011-10-19 22:00,20,30.74,30.74,30.74,30.74,1
20120301|2011-10-19 22:30,20,30.85,30.85,30.85,30.85,2
20120301|2011-10-19 23:00,20,30.92,30.92,30.92,30.92,1
20120301|2011-10-19 23:30,20,30.81,30.815,30.81,30.815,4
20120301|2011-10-20 00:00,20,30.675,30.675,30.675,30.675,1
20120301|2011-10-20 01:00,20,30.725,30.915,30.7,30.915,7
20120301|2011-10-20 01:30,20,30.895,30.895,30.88,30.88,5
20120301|2011-10-20 02:30,20,30.515,30.71,30.515,30.695,4
20120301|2011-10-20 03:00,20,30.75,30.98,30.75,30.98,5
20120301|2011-10-20 03:30,20,30.885,30.885,30.88,30.88,3
20120301|2011-10-20 04:00,20,30.86,30.86,30.84,30.84,4
20120301|2011-10-20 04:30,20,31.085,31.085,31.085,31.085,1
20120301|2011-10-20 05:00,20,31.17,31.17,31.17,31.17,1
20120301|2011-10-20 05:30,20,31,31,30.99,30.99,2
20120301|2011-10-20 06:00,20,30.8,30.8,30.8,30.8,1
20120301|2011-10-20 06:30,20,30.73,30.78,30.73,30.78,4
20120301|2011-10-20 07:00,20,30.825,30.825,30.755,30.795,10
20120301|2011-10-20 07:30,20,30.755,30.86,30.73,30.86,25
20120301|2011-10-20 08:00,20,30.725,30.745,30.725,30.74,6
20120301|2011-10-20 08:30,20,30.815,31.195,30.8,31.105,5
20120301|2011-10-20 09:00,20,31.15,31.4,31.135,31.145,14
20120301|2011-10-20 09:30,20,31.11,31.15,31.11,31.15,3
20120301|2011-10-20 10:00,20,30.69,30.75,30.315,30.315,39
20120301|2011-10-20 10:30,20,30.35,30.55,30.29,30.305,16
20120301|2011-10-20 11:00,20,30.28,30.28,30.28,30.28,1
20120301|2011-10-20 11:30,20,30.205,30.205,30,30.125,9
20120301|2011-10-20 12:00,20,30.225,30.345,30.225,30.345,30
20120301|2011-10-20 12:30,20,30.32,30.335,30.32,30.335,9
20120301|2011-10-20 13:00,20,30.32,30.32,30.32,30.32,1
20120301|2011-10-20 13:30,20,30.635,30.635,30.545,30.545,2
20120301|2011-10-20 14:00,20,30.595,30.595,30.58,30.58,2
20120301|2011-10-20 14:30,20,30.435,30.435,30.395,30.395,2
20120301|2011-10-20 15:30,20,30.565,30.565,30.565,30.565,1
20120301|2011-10-20 19:30,21,30.42,30.42,30.42,30.42,1
20120301|2011-10-20 20:00,21,30.7,30.7,30.605,30.605,18
20120301|2011-10-20 21:00,21,30.82,30.82,30.82,30.82,1
20120301|2011-10-21 00:00,21,30.75,30.75,30.75,30.75,5
20120301|2011-10-21 00:30,21,31,31,31,31,1
20120301|2011-10-21 01:30,21,30.78,30.78,30.765,30.77,10
20120301|2011-10-21 02:00,21,30.76,30.765,30.76,30.765,2
20120301|2011-10-21 03:00,21,30.53,30.53,30.53,30.53,1
20120301|2011-10-21 04:00,21,30.61,30.705,30.61,30.705,2
20120301|2011-10-21 04:30,21,30.835,30.835,30.835,30.835,1
20120301|2011-10-21 05:30,21,30.755,30.755,30.755,30.755,1
20120301|2011-10-21 06:00,21,31,31.095,30.95,31.095,12
20120301|2011-10-21 06:30,21,31.15,31.15,31.015,31.095,4
20120301|2011-10-21 07:00,21,31.045,31.045,31.045,31.045,1
20120301|2011-10-21 07:30,21,31.19,31.45,31.19,31.31,8
20120301|2011-10-21 08:00,21,31.37,31.37,31.22,31.32,6
20120301|2011-10-21 09:30,21,31.405,31.405,31.195,31.195,3
20120301|2011-10-21 10:00,21,31.07,31.175,31.07,31.175,5
20120301|2011-10-21 10:30,21,31.32,31.425,31.32,31.425,2
20120301|2011-10-21 11:00,21,31.24,31.24,31.205,31.205,3
20120301|2011-10-21 11:30,21,31.14,31.155,31.14,31.155,2
20120301|2011-10-21 12:00,21,31.135,31.22,31.135,31.22,24
20120301|2011-10-21 12:30,21,31.215,31.215,31.215,31.215,1
20120301|2011-10-21 13:00,21,31.28,31.28,31.28,31.28,4
20120301|2011-10-21 14:00,21,31.35,31.35,31.34,31.35,8
20120301|2011-10-21 15:30,21,31.43,31.43,31.425,31.425,2
20120301|2011-10-21 16:00,21,31.425,31.425,31.425,31.425,1
20120301|2011-10-23 17:30,24,31.475,31.475,31.475,31.475,5
20120301|2011-10-23 19:30,24,31.71,31.725,31.565,31.565,11
20120301|2011-10-23 20:00,24,31.36,31.36,31.36,31.36,10
20120301|2011-10-23 21:00,24,31.4,31.4,31.4,31.4,3
20120301|2011-10-23 21:30,24,31.515,31.515,31.515,31.515,3
20120301|2011-10-23 22:00,24,31.46,31.46,31.44,31.44,5
20120301|2011-10-23 23:30,24,31.675,31.675,31.66,31.66,4
20120301|2011-10-24 00:00,24,31.625,31.63,31.625,31.63,5
20120301|2011-10-24 01:00,24,31.695,31.71,31.68,31.68,3
20120301|2011-10-24 02:00,24,31.615,31.65,31.605,31.65,9
20120301|2011-10-24 02:30,24,31.59,31.595,31.59,31.595,2
20120301|2011-10-24 03:00,24,31.49,31.49,31.49,31.49,1
20120301|2011-10-24 03:30,24,31.425,31.465,31.415,31.465,7
20120301|2011-10-24 04:00,24,31.425,31.425,31.425,31.425,2
20120301|2011-10-24 04:30,24,31.51,31.535,31.51,31.535,2
20120301|2011-10-24 05:00,24,31.555,31.555,31.555,31.555,1
20120301|2011-10-24 05:30,24,31.725,31.725,31.725,31.725,1
20120301|2011-10-24 06:00,24,31.7,31.7,31.7,31.7,1
20120301|2011-10-24 06:30,24,31.455,31.645,31.455,31.645,6
20120301|2011-10-24 07:00,24,31.555,31.555,31.535,31.535,3
20120301|2011-10-24 07:30,24,31.67,31.67,31.595,31.595,3
20120301|2011-10-24 08:00,24,31.6,31.615,31.535,31.535,8
20120301|2011-10-24 08:30,24,31.655,31.72,31.655,31.72,2
20120301|2011-10-24 09:00,24,31.79,31.885,31.775,31.835,7
20120301|2011-10-24 09:30,24,31.785,31.79,31.755,31.755,3
20120301|2011-10-24 10:00,24,31.85,32.035,31.845,32.035,7
20120301|2011-10-24 10:30,24,31.89,31.89,31.72,31.755,8
20120301|2011-10-24 11:00,24,31.715,31.73,31.67,31.73,7
20120301|2011-10-24 11:30,24,31.55,31.55,31.515,31.52,14
20120301|2011-10-24 12:00,24,31.575,31.71,31.575,31.69,15
20120301|2011-10-24 12:30,24,31.66,31.735,31.66,31.735,2
20120301|2011-10-24 13:00,24,31.7,31.7,31.68,31.68,2
20120301|2011-10-24 13:30,24,31.7,31.71,31.7,31.71,2
20120301|2011-10-24 14:00,24,31.64,31.66,31.64,31.66,2
20120301|2011-10-24 14:30,24,31.68,31.68,31.68,31.68,1
20120301|2011-10-24 23:30,25,31.84,31.84,31.77,31.77,3
20120301|2011-10-25 00:30,25,31.72,31.72,31.72,31.72,1
20120301|2011-10-25 01:00,25,31.74,31.74,31.74,31.74,1
20120301|2011-10-25 02:00,25,31.77,31.77,31.705,31.73,8
20120301|2011-10-25 02:30,25,31.68,31.97,31.68,31.965,7
20120301|2011-10-25 03:00,25,31.915,31.915,31.795,31.8,6
20120301|2011-10-25 03:30,25,31.78,31.85,31.78,31.85,4
20120301|2011-10-25 04:00,25,31.795,31.845,31.79,31.845,5
20120301|2011-10-25 04:30,25,31.82,31.89,31.82,31.89,2
20120301|2011-10-25 05:00,25,31.935,32,31.9,31.96,6
20120301|2011-10-25 05:30,25,32.04,32.13,31.99,32.13,3
20120301|2011-10-25 06:00,25,32.035,32.035,31.96,31.96,3
20120301|2011-10-25 06:30,25,31.9,31.9,31.85,31.855,4
20120301|2011-10-25 07:00,25,31.765,31.765,31.765,31.765,1
20120301|2011-10-25 07:30,25,31.725,31.775,31.68,31.765,20
20120301|2011-10-25 08:00,25,31.655,31.73,31.61,31.71,13
20120301|2011-10-25 08:30,25,31.62,31.65,31.51,31.6,27
20120301|2011-10-25 09:00,25,31.675,32.4,31.675,32.25,121
20120301|2011-10-25 09:30,25,32.285,32.31,32.18,32.18,34
20120301|2011-10-25 10:00,25,32.25,32.275,32.23,32.255,15
20120301|2011-10-25 10:30,25,32.305,32.61,32.305,32.57,36
20120301|2011-10-25 11:00,25,32.69,33.205,32.69,33.205,36
20120301|2011-10-25 11:30,25,33.2,33.2,33.1,33.17,10
20120301|2011-10-25 12:00,25,33.325,33.325,33.06,33.18,78
20120301|2011-10-25 12:30,25,33.2,33.2,33.09,33.105,7
20120301|2011-10-25 13:00,25,33.1,33.21,33.035,33.205,35
20120301|2011-10-25 13:30,25,33.36,33.38,33.36,33.38,2
20120301|2011-10-25 14:00,25,33.3,33.3,33.3,33.3,5
20120301|2011-10-25 18:00,26,33,33,32.97,32.97,2
20120301|2011-10-25 18:30,26,33,33,33,33,1
20120301|2011-10-25 20:00,26,33.31,33.31,33.31,33.31,1
20120301|2011-10-25 20:30,26,33.26,33.26,33.15,33.15,3
20120301|2011-10-25 21:30,26,33.18,33.18,33.18,33.18,1
20120301|2011-10-25 22:00,26,33.16,33.19,33.16,33.19,2
20120301|2011-10-25 23:00,26,33.155,33.185,33.155,33.185,5
20120301|2011-10-25 23:30,26,33.205,33.205,33.205,33.205,1
20120301|2011-10-26 00:00,26,33.295,33.295,33.295,33.295,1
20120301|2011-10-26 00:30,26,33.365,33.59,33.365,33.59,4
20120301|2011-10-26 01:00,26,33.66,33.735,33.53,33.545,13
20120301|2011-10-26 02:00,26,33.415,33.42,33.33,33.335,4
20120301|2011-10-26 02:30,26,33.37,33.39,33.315,33.315,12
20120301|2011-10-26 03:00,26,33.27,33.27,33.265,33.265,2
20120301|2011-10-26 03:30,26,33.365,33.37,33.365,33.37,5
20120301|2011-10-26 04:00,26,33.53,33.62,33.53,33.615,3
20120301|2011-10-26 04:30,26,33.705,33.705,33.705,33.705,1
20120301|2011-10-26 05:00,26,33.895,33.93,33.885,33.905,8
20120301|2011-10-26 05:30,26,33.83,33.97,33.81,33.97,13
20120301|2011-10-26 06:00,26,33.845,33.85,33.29,33.385,16
20120301|2011-10-26 06:30,26,33.485,33.485,33.34,33.34,6
20120301|2011-10-26 07:00,26,33.43,33.43,33.185,33.26,8
20120301|2011-10-26 07:30,26,33.295,33.46,33.28,33.46,18
20120301|2011-10-26 08:00,26,33.46,33.725,33.46,33.725,10
20120301|2011-10-26 08:30,26,33.795,33.81,33.55,33.55,17
20120301|2011-10-26 09:00,26,33.57,33.71,33.41,33.69,21
20120301|2011-10-26 09:30,26,33.69,33.69,33.195,33.195,19
20120301|2011-10-26 10:00,26,33.4,33.43,33.285,33.43,20
20120301|2011-10-26 10:30,26,33.515,33.665,33.515,33.64,3
20120301|2011-10-26 11:00,26,33.42,33.47,33.42,33.465,4
20120301|2011-10-26 11:30,26,33.64,33.75,33.6,33.65,10
20120301|2011-10-26 12:00,26,33.59,33.595,33.275,33.275,16
20120301|2011-10-26 12:30,26,33.38,33.38,33.38,33.38,1
20120301|2011-10-26 13:00,26,33.445,33.445,33.36,33.36,3
20120301|2011-10-26 16:00,26,33.44,33.44,33.44,33.44,1
20120301|2011-10-26 17:00,27,33.53,33.53,33.53,33.53,3
20120301|2011-10-26 19:00,27,33.7,33.7,33.7,33.7,1
20120301|2011-10-26 21:00,27,33.795,33.795,33.795,33.795,1
20120301|2011-10-26 23:30,27,33.485,33.485,33.485,33.485,1
20120301|2011-10-27 00:00,27,33.58,33.58,33.58,33.58,1
20120301|2011-10-27 00:30,27,33.58,33.58,33.58,33.58,1
20120301|2011-10-27 02:00,27,33.69,33.69,33.485,33.51,5
20120301|2011-10-27 03:00,27,33.505,33.64,33.505,33.64,2
20120301|2011-10-27 03:30,27,33.485,33.485,33.38,33.38,2
20120301|2011-10-27 04:00,27,33.41,33.45,33.31,33.31,6
20120301|2011-10-27 04:30,27,33.54,33.54,33.535,33.535,2
20120301|2011-10-27 05:00,27,33.2,33.2,33.2,33.2,1
20120301|2011-10-27 05:30,27,33.36,33.61,33.36,33.61,3
20120301|2011-10-27 06:00,27,33.68,33.685,33.68,33.685,2
20120301|2011-10-27 06:30,27,33.67,33.73,33.67,33.73,2
20120301|2011-10-27 07:00,27,33.765,33.8,33.72,33.8,15
20120301|2011-10-27 07:30,27,33.62,34.045,33.62,34.045,10
20120301|2011-10-27 08:00,27,33.93,34.11,33.855,33.92,34
20120301|2011-10-27 08:30,27,33.845,33.975,33.79,33.975,6
20120301|2011-10-27 09:00,27,34.025,34.425,34.025,34.35,23
20120301|2011-10-27 09:30,27,34.23,34.45,34.175,34.4,37
20120301|2011-10-27 10:00,27,34.4,34.5,34.4,34.48,11
20120301|2011-10-27 10:30,27,34.62,34.95,34.605,34.95,5
20120301|2011-10-27 11:00,27,35,35.255,34.925,35.155,20
20120301|2011-10-27 11:30,27,35.13,35.24,35.1,35.12,14
20120301|2011-10-27 12:00,27,35.185,35.375,35.1,35.26,56
20120301|2011-10-27 12:30,27,35.325,35.325,35.305,35.305,2
20120301|2011-10-27 13:00,27,35.25,35.25,35.25,35.25,1
20120301|2011-10-27 13:30,27,35.205,35.275,35.205,35.275,2
20120301|2011-10-27 14:00,27,35.295,35.295,35.295,35.295,1
20120301|2011-10-27 14:30,27,35.19,35.19,35.09,35.09,3
20120301|2011-10-27 15:00,27,35.145,35.145,35.145,35.145,1
20120301|2011-10-27 15:30,27,35.145,35.145,35.145,35.145,1
20120301|2011-10-27 17:00,28,35.125,35.125,35.125,35.125,1
20120301|2011-10-27 18:00,28,35.255,35.255,35.255,35.255,1
20120301|2011-10-27 19:00,28,35.21,35.21,35.21,35.21,1
20120301|2011-10-27 20:30,28,35.54,35.54,35.365,35.365,5
20120301|2011-10-27 21:00,28,35.45,35.465,35.45,35.465,2
20120301|2011-10-27 21:30,28,35.3,35.3,35.205,35.205,3
20120301|2011-10-28 00:00,28,35.46,35.62,35.46,35.495,7
20120301|2011-10-28 00:30,28,35.47,35.47,35.425,35.425,2
20120301|2011-10-28 01:00,28,35.49,35.49,35.365,35.365,2
20120301|2011-10-28 01:30,28,35.23,35.28,35.23,35.28,4
20120301|2011-10-28 02:00,28,35.295,35.4,35.295,35.305,4
20120301|2011-10-28 03:00,28,35.305,35.36,35.29,35.31,7
20120301|2011-10-28 03:30,28,35.275,35.275,35.275,35.275,1
20120301|2011-10-28 04:00,28,35.535,35.68,35.535,35.68,16
20120301|2011-10-28 04:30,28,35.425,35.52,35.425,35.51,4
20120301|2011-10-28 05:00,28,35.285,35.285,35.285,35.285,1
20120301|2011-10-28 05:30,28,35.435,35.49,35.435,35.485,3
20120301|2011-10-28 06:00,28,35.345,35.615,35.345,35.355,12
20120301|2011-10-28 06:30,28,35.23,35.33,35.065,35.225,20
20120301|2011-10-28 07:00,28,35.19,35.21,34.945,34.995,25
20120301|2011-10-28 07:30,28,34.905,35.075,34.905,34.98,3
20120301|2011-10-28 08:00,28,35.1,35.245,35,35.245,41
20120301|2011-10-28 08:30,28,35.135,35.22,34.8,34.845,46
20120301|2011-10-28 09:00,28,34.875,34.885,34.875,34.885,5
20120301|2011-10-28 09:30,28,35,35.255,34.995,35.205,35
20120301|2011-10-28 10:00,28,35.165,35.275,35.155,35.155,8
20120301|2011-10-28 10:30,28,35.15,35.15,34.85,34.85,3
20120301|2011-10-28 11:00,28,35.015,35.015,35,35,8
20120301|2011-10-28 11:30,28,34.985,35.035,34.955,35.035,6
20120301|2011-10-28 12:00,28,35.165,35.375,35.165,35.3,37
20120301|2011-10-28 13:30,28,35.2,35.225,35.2,35.225,4
20120301|2011-10-28 15:00,28,35.305,35.305,35.305,35.305,1
20120301|2011-10-30 17:00,31,35.315,35.315,35.315,35.315,1
20120301|2011-10-30 17:30,31,35.32,35.32,35.32,35.32,1
20120301|2011-10-30 18:00,31,35.255,35.3,35.255,35.3,2
20120301|2011-10-30 19:30,31,35.375,35.375,35.375,35.375,1
20120301|2011-10-30 20:30,31,35.265,35.265,35.18,35.18,6
20120301|2011-10-30 21:00,31,35.125,35.125,34.685,34.685,11
20120301|2011-10-30 21:30,31,34.6,34.65,34.41,34.435,14
20120301|2011-10-30 22:00,31,34.505,34.73,34.49,34.73,12
20120301|2011-10-30 22:30,31,34.2,34.435,34.16,34.435,11
20120301|2011-10-30 23:30,31,34.48,34.48,34.48,34.48,1
20120301|2011-10-31 00:00,31,34.34,34.375,34.34,34.375,6
20120301|2011-10-31 01:00,31,34.305,34.355,34.295,34.35,6
20120301|2011-10-31 01:30,31,34.3,34.42,34.3,34.42,5
20120301|2011-10-31 02:00,31,34.47,34.47,34.255,34.385,7
20120301|2011-10-31 02:30,31,34.49,34.49,34.49,34.49,1
20120301|2011-10-31 03:00,31,34.565,34.565,34.565,34.565,2
20120301|2011-10-31 03:30,31,34.46,34.46,34.305,34.305,5
20120301|2011-10-31 04:00,31,34.345,34.39,34.335,34.39,3
20120301|2011-10-31 04:30,31,34.4,34.41,34.4,34.41,4
20120301|2011-10-31 05:00,31,34.385,34.39,34.385,34.39,2
20120301|2011-10-31 05:30,31,34.35,34.36,34.32,34.325,5
20120301|2011-10-31 06:00,31,34.38,34.38,34.38,34.38,20
20120301|2011-10-31 06:30,31,34.455,34.455,34.455,34.455,2
20120301|2011-10-31 07:00,31,34.35,34.35,34.345,34.345,3
20120301|2011-10-31 08:00,31,34.335,34.615,34.335,34.555,5
20120301|2011-10-31 08:30,31,34.34,34.355,34.225,34.225,16
20120301|2011-10-31 09:00,31,34.335,34.335,34.335,34.335,1
20120301|2011-10-31 09:30,31,34.415,34.46,34.405,34.46,4
20120301|2011-10-31 10:00,31,34.435,34.56,34.435,34.56,99
20120301|2011-10-31 10:30,31,34.48,34.5,34.48,34.5,8
20120301|2011-10-31 11:00,31,34.45,34.455,34.3,34.3,3
20120301|2011-10-31 11:30,31,34.26,34.35,34.23,34.23,4
20120301|2011-10-31 12:00,31,34.35,34.45,34.35,34.45,56
20120301|2011-10-31 13:00,31,34.465,34.53,34.465,34.53,3
20120301|2011-10-31 15:30,31,34.31,34.31,34.31,34.31,2
20120301|2011-10-31 17:00,1,34.335,34.335,34.335,34.335,1
20120301|2011-10-31 19:00,1,34.33,34.33,34.33,34.33,6
20120301|2011-10-31 20:00,1,34.3,34.33,34.285,34.285,4
20120301|2011-10-31 20:30,1,34.345,34.345,34.345,34.345,1
20120301|2011-10-31 22:30,1,34.575,34.575,34.575,34.575,1
20120301|2011-11-01 00:30,1,34.5,34.5,34.495,34.5,5
20120301|2011-11-01 01:00,1,34.465,34.465,34.465,34.465,1
20120301|2011-11-01 01:30,1,34.49,34.49,34.49,34.49,1
20120301|2011-11-01 02:00,1,34.37,34.37,34.225,34.28,8
20120301|2011-11-01 02:30,1,34.23,34.26,34.23,34.26,2
20120301|2011-11-01 03:00,1,34.21,34.21,33.895,33.895,20
20120301|2011-11-01 03:30,1,33.855,33.855,33.615,33.75,74
20120301|2011-11-01 04:00,1,33.61,33.815,33.61,33.815,4
20120301|2011-11-01 04:30,1,33.7,33.745,33.55,33.55,7
20120301|2011-11-01 05:00,1,33.59,33.59,33.4,33.5,19
20120301|2011-11-01 05:30,1,33.47,33.47,33.3,33.415,10
20120301|2011-11-01 06:00,1,33.485,33.485,33.4,33.4,33
20120301|2011-11-01 06:30,1,33.37,33.415,33.17,33.17,33
20120301|2011-11-01 07:00,1,33.1,33.11,32.8,32.83,11
20120301|2011-11-01 07:30,1,32.805,32.81,32.18,32.33,28
20120301|2011-11-01 08:00,1,32.3,32.53,32.3,32.475,8
20120301|2011-11-01 08:30,1,32.695,33,32.695,32.935,12
20120301|2011-11-01 09:00,1,33,33.43,33,33.43,15
20120301|2011-11-01 09:30,1,33.41,33.55,33.305,33.305,9
20120301|2011-11-01 10:00,1,33.28,33.4,33.105,33.25,15
20120301|2011-11-01 10:30,1,33.265,33.265,32.75,32.805,15
20120301|2011-11-01 11:00,1,32.7,32.99,32.67,32.99,6
20120301|2011-11-01 11:30,1,33.04,33.04,32.905,32.905,3
20120301|2011-11-01 12:00,1,32.805,32.815,32.78,32.78,6
20120301|2011-11-01 12:30,1,33.05,33.225,33.05,33.225,4
20120301|2011-11-01 13:00,1,33.205,33.455,33.205,33.455,3
20120301|2011-11-01 13:30,1,33.31,33.31,33.125,33.2,9
20120301|2011-11-01 14:00,1,33.15,33.15,33.15,33.15,1
20120301|2011-11-01 21:00,2,33.595,33.61,33.595,33.61,3
20120301|2011-11-01 21:30,2,33.54,33.54,33.54,33.54,1
20120301|2011-11-01 23:00,2,33.35,33.35,33.35,33.35,20
20120301|2011-11-02 01:00,2,33.505,33.55,33.505,33.55,4
20120301|2011-11-02 01:30,2,33.55,33.55,33.55,33.55,8
20120301|2011-11-02 02:00,2,33.695,33.73,33.675,33.73,5
20120301|2011-11-02 02:30,2,33.66,33.695,33.66,33.69,4
20120301|2011-11-02 03:00,2,33.97,34.055,33.95,34.055,5
20120301|2011-11-02 03:30,2,34.01,34.01,33.835,33.835,4
20120301|2011-11-02 04:00,2,34.005,34.005,33.67,33.755,4
20120301|2011-11-02 04:30,2,33.745,33.745,33.745,33.745,1
20120301|2011-11-02 05:00,2,33.94,33.94,33.92,33.92,22
20120301|2011-11-02 05:30,2,33.92,33.92,33.885,33.89,30
20120301|2011-11-02 06:00,2,33.86,33.86,33.695,33.695,28
20120301|2011-11-02 06:30,2,33.835,33.835,33.835,33.835,1
20120301|2011-11-02 07:00,2,33.96,33.96,33.855,33.86,4
20120301|2011-11-02 07:30,2,33.94,33.94,33.76,33.805,6
20120301|2011-11-02 08:00,2,33.95,33.95,33.95,33.95,20
20120301|2011-11-02 08:30,2,33.97,34.23,33.97,34.14,17
20120301|2011-11-02 09:30,2,34.24,34.4,34.235,34.35,41
20120301|2011-11-02 10:30,2,34.35,34.35,34.35,34.35,1
20120301|2011-11-02 11:00,2,34.22,34.22,34.21,34.215,4
20120301|2011-11-02 11:30,2,34.31,34.31,34.31,34.31,1
20120301|2011-11-02 12:00,2,34.005,34.025,33.8,34.025,71
20120301|2011-11-02 12:30,2,34.16,34.16,34.14,34.14,14
20120301|2011-11-02 13:00,2,34.23,34.23,34.23,34.23,1
20120301|2011-11-02 13:30,2,34.245,34.25,34.245,34.25,2
20120301|2011-11-02 14:30,2,34.28,34.28,34.28,34.28,1
20120301|2011-11-02 15:30,2,34.275,34.275,34.275,34.275,1
20120301|2011-11-02 17:00,3,34.36,34.36,34.36,34.36,1
20120301|2011-11-02 20:30,3,33.76,33.76,33.72,33.725,9
20120301|2011-11-02 21:00,3,33.705,33.72,33.705,33.72,2
20120301|2011-11-02 21:30,3,33.705,33.705,33.705,33.705,1
20120301|2011-11-03 01:00,3,33.815,33.815,33.7,33.7,3
20120301|2011-11-03 02:00,3,33.67,33.7,33.4,33.4,6
20120301|2011-11-03 02:30,3,33.345,33.515,33.345,33.51,5
20120301|2011-11-03 03:00,3,33.485,33.485,33.485,33.485,1
20120301|2011-11-03 04:00,3,33.945,34.065,33.945,34.02,10
20120301|2011-11-03 04:30,3,33.875,33.875,33.85,33.85,3
20120301|2011-11-03 05:00,3,34.07,34.07,33.925,33.975,50
20120301|2011-11-03 05:30,3,33.96,33.96,33.96,33.96,20
20120301|2011-11-03 06:00,3,33.9,34.22,33.9,34.17,29
20120301|2011-11-03 06:30,3,34.23,34.62,34.23,34.62,15
20120301|2011-11-03 07:00,3,34.81,34.81,34.61,34.61,2
20120301|2011-11-03 07:30,3,34.485,34.52,34.485,34.52,3
20120301|2011-11-03 08:00,3,34.84,34.84,34.745,34.745,72
20120301|2011-11-03 08:30,3,34.49,34.49,34.4,34.4,3
20120301|2011-11-03 09:00,3,34.26,34.385,33.93,34.325,47
20120301|2011-11-03 09:30,3,34.27,34.47,34.27,34.47,27
20120301|2011-11-03 10:00,3,34.355,34.36,34.19,34.275,53
20120301|2011-11-03 10:30,3,34.23,34.23,34.175,34.195,5
20120301|2011-11-03 11:00,3,34.2,34.37,34.2,34.35,24
20120301|2011-11-03 11:30,3,34.52,34.6,34.51,34.6,5
20120301|2011-11-03 12:00,3,34.5,34.585,34.5,34.54,46
20120301|2011-11-03 12:30,3,34.555,34.555,34.555,34.555,1
20120301|2011-11-03 13:00,3,34.48,34.575,34.48,34.575,3
20120301|2011-11-03 13:30,3,34.55,34.55,34.5,34.5,2
20120301|2011-11-03 16:00,3,34.56,34.575,34.56,34.56,4
20120301|2011-11-03 17:30,4,34.05,34.15,34.035,34.15,4
20120301|2011-11-03 19:00,4,34.275,34.275,34.275,34.275,1
20120301|2011-11-03 20:30,4,34.48,34.5,34.48,34.5,2
20120301|2011-11-03 21:30,4,34.355,34.355,34.355,34.355,1
20120301|2011-11-03 22:00,4,34.4,34.4,34.4,34.4,1
20120301|2011-11-03 22:30,4,34.455,34.455,34.455,34.455,2
20120301|2011-11-03 23:30,4,34.52,34.52,34.5,34.52,44
20120301|2011-11-04 01:00,4,34.63,34.665,34.63,34.665,2
20120301|2011-11-04 01:30,4,34.5,34.56,34.5,34.56,2
20120301|2011-11-04 02:00,4,34.62,34.75,34.62,34.655,6
20120301|2011-11-04 02:30,4,34.55,34.55,34.41,34.455,7
20120301|2011-11-04 03:00,4,34.305,34.47,34.305,34.44,6
20120301|2011-11-04 03:30,4,34.33,34.365,34.33,34.335,5
20120301|2011-11-04 04:00,4,34.36,34.36,34.315,34.315,6
20120301|2011-11-04 04:30,4,34.325,34.5,34.325,34.43,5
20120301|2011-11-04 05:30,4,34.45,34.55,34.45,34.525,4
20120301|2011-11-04 06:00,4,34.48,34.48,34.42,34.455,16
20120301|2011-11-04 06:30,4,34.42,34.42,34.42,34.42,1
20120301|2011-11-04 07:00,4,34.34,34.345,34,34.19,28
20120301|2011-11-04 07:30,4,34.225,34.45,34.205,34.395,10
20120301|2011-11-04 08:00,4,34.41,34.41,34.22,34.27,33
20120301|2011-11-04 08:30,4,34.25,34.42,34.25,34.42,22
20120301|2011-11-04 09:00,4,34.145,34.2,34.08,34.14,10
20120301|2011-11-04 09:30,4,34.105,34.11,33.91,34.045,17
20120301|2011-11-04 10:00,4,34.135,34.195,34.13,34.195,7
20120301|2011-11-04 10:30,4,34.155,34.225,34.14,34.14,6
20120301|2011-11-04 11:00,4,34.185,34.25,34.185,34.25,3
20120301|2011-11-04 11:30,4,34.19,34.19,34.075,34.085,3
20120301|2011-11-04 12:00,4,34.075,34.165,34.075,34.15,28
20120301|2011-11-04 12:30,4,34.135,34.165,34.125,34.165,5
20120301|2011-11-04 13:00,4,34.2,34.2,34.2,34.2,1
20120301|2011-11-04 14:00,4,34.145,34.145,34.145,34.145,2
20120301|2011-11-04 14:30,4,34.16,34.16,34.16,34.16,1
20120301|2011-11-06 17:00,7,34.09,34.325,34.09,34.325,4
20120301|2011-11-06 18:00,7,34.35,34.35,34.35,34.35,1
20120301|2011-11-06 18:30,7,34.32,34.32,34.32,34.32,1
20120301|2011-11-06 19:00,7,34.46,34.46,34.46,34.46,1
20120301|2011-11-06 20:30,7,34.5,34.6,34.5,34.6,3
20120301|2011-11-06 21:00,7,34.56,34.61,34.555,34.61,10
20120301|2011-11-06 22:30,7,34.54,34.54,34.54,34.54,1
20120301|2011-11-06 23:30,7,34.495,34.495,34.495,34.495,1
20120301|2011-11-07 00:00,7,34.475,34.475,34.475,34.475,1
20120301|2011-11-07 00:30,7,34.465,34.465,34.465,34.465,5
20120301|2011-11-07 01:00,7,34.57,34.57,34.425,34.425,7
20120301|2011-11-07 01:30,7,34.35,34.375,34.34,34.36,5
20120301|2011-11-07 02:00,7,34.305,34.305,34.115,34.115,8
20120301|2011-11-07 02:30,7,34.06,34.06,33.94,34,14
20120301|2011-11-07 03:00,7,34.2,34.29,34.135,34.275,11
20120301|2011-11-07 03:30,7,34.24,34.24,34.075,34.075,5
20120301|2011-11-07 04:00,7,34.11,34.2,34.095,34.2,5
20120301|2011-11-07 04:30,7,34.23,34.26,34.2,34.255,4
20120301|2011-11-07 05:00,7,34.42,34.475,34.4,34.42,25
20120301|2011-11-07 05:30,7,34.515,34.92,34.515,34.72,6
20120301|2011-11-07 06:00,7,34.52,34.53,34.52,34.53,2
20120301|2011-11-07 06:30,7,34.56,34.635,34.52,34.605,6
20120301|2011-11-07 07:00,7,34.615,34.635,34.57,34.57,11
20120301|2011-11-07 07:30,7,34.62,34.62,34.545,34.61,5
20120301|2011-11-07 08:00,7,34.6,34.66,34.6,34.66,5
20120301|2011-11-07 08:30,7,34.655,34.88,34.655,34.87,46
20120301|2011-11-07 09:00,7,34.89,34.89,34.635,34.65,20
20120301|2011-11-07 09:30,7,34.63,34.7,34.615,34.645,25
20120301|2011-11-07 10:00,7,34.625,34.78,34.61,34.645,18
20120301|2011-11-07 10:30,7,34.71,34.715,34.69,34.69,3
20120301|2011-11-07 11:00,7,34.71,34.73,34.665,34.665,18
20120301|2011-11-07 11:30,7,34.655,34.81,34.63,34.81,6
20120301|2011-11-07 12:00,7,34.79,34.96,34.73,34.96,305
20120301|2011-11-07 12:30,7,34.915,34.92,34.84,34.86,4
20120301|2011-11-07 13:00,7,34.96,34.96,34.96,34.96,2
20120301|2011-11-07 14:00,7,34.97,35.065,34.955,34.955,3
20120301|2011-11-07 14:30,7,34.95,35.06,34.95,35.05,12
20120301|2011-11-07 15:00,7,35,35,35,35,1
20120301|2011-11-07 19:00,8,34.925,34.935,34.925,34.935,2
20120301|2011-11-07 20:30,8,34.865,34.88,34.855,34.855,3
20120301|2011-11-07 21:00,8,34.865,34.87,34.865,34.87,2
20120301|2011-11-07 22:00,8,34.85,34.85,34.85,34.85,1
20120301|2011-11-07 22:30,8,34.82,34.82,34.82,34.82,1
20120301|2011-11-07 23:00,8,34.865,34.865,34.865,34.865,1
20120301|2011-11-08 00:00,8,34.84,34.84,34.84,34.84,1
20120301|2011-11-08 01:00,8,34.855,34.855,34.855,34.855,1
20120301|2011-11-08 01:30,8,34.75,34.75,34.75,34.75,6
20120301|2011-11-08 02:00,8,34.655,34.945,34.575,34.945,12
20120301|2011-11-08 02:30,8,34.86,34.86,34.855,34.86,5
20120301|2011-11-08 03:00,8,34.955,34.955,34.955,34.955,1
20120301|2011-11-08 05:00,8,34.885,34.885,34.885,34.885,1
20120301|2011-11-08 05:30,8,34.93,34.96,34.73,34.79,15
20120301|2011-11-08 06:00,8,34.65,34.72,34.63,34.72,4
20120301|2011-11-08 06:30,8,34.89,34.895,34.89,34.89,3
20120301|2011-11-08 07:00,8,34.895,34.905,34.835,34.835,7
20120301|2011-11-08 07:30,8,34.825,34.94,34.78,34.875,9
20120301|2011-11-08 08:00,8,34.89,34.945,34.885,34.945,27
20120301|2011-11-08 08:30,8,34.875,35.085,34.865,35.085,12
20120301|2011-11-08 09:00,8,35.135,35.16,34.84,34.84,13
20120301|2011-11-08 09:30,8,34.75,34.975,34.75,34.975,10
20120301|2011-11-08 10:00,8,34.915,34.93,34.755,34.755,30
20120301|2011-11-08 10:30,8,34.84,34.85,34.84,34.85,3
20120301|2011-11-08 11:00,8,34.835,35.02,34.835,35.02,7
20120301|2011-11-08 11:30,8,35.32,35.385,35.295,35.295,59
20120301|2011-11-08 12:00,8,35.25,35.27,35.21,35.27,59
20120301|2011-11-08 12:30,8,35.27,35.27,35.15,35.15,7
20120301|2011-11-08 13:00,8,35,35.13,34.91,35.125,7
20120301|2011-11-08 13:30,8,35.09,35.09,34.8,34.8,2
20120301|2011-11-08 14:00,8,34.875,34.91,34.875,34.91,2
20120301|2011-11-08 14:30,8,35.1,35.1,35,35,4
20120301|2011-11-08 15:00,8,35.02,35.02,34.995,34.995,3
20120301|2011-11-08 17:00,9,35,35.11,35,35.075,16
20120301|2011-11-08 17:30,9,35.03,35.03,35.03,35.03,4
20120301|2011-11-08 19:30,9,35.23,35.235,35.23,35.235,2
20120301|2011-11-08 20:00,9,35.27,35.27,35.16,35.2,7
20120301|2011-11-08 21:30,9,35.185,35.185,35.18,35.18,5
20120301|2011-11-08 22:00,9,35.205,35.23,35.195,35.195,3
20120301|2011-11-08 22:30,9,35.14,35.14,35.08,35.085,8
20120301|2011-11-08 23:30,9,35.145,35.145,35.105,35.12,28
20120301|2011-11-09 00:00,9,35.08,35.08,35.08,35.08,15
20120301|2011-11-09 01:00,9,34.985,35.045,34.985,35.045,6
20120301|2011-11-09 02:00,9,34.985,34.99,34.85,34.915,8
20120301|2011-11-09 02:30,9,34.965,34.99,34.945,34.945,6
20120301|2011-11-09 03:00,9,34.855,34.92,34.855,34.92,4
20120301|2011-11-09 03:30,9,34.895,34.895,34.76,34.76,6
20120301|2011-11-09 04:00,9,34.785,34.79,34.62,34.71,7
20120301|2011-11-09 04:30,9,34.8,34.805,34.8,34.805,2
20120301|2011-11-09 05:00,9,34.765,34.77,34.405,34.425,16
20120301|2011-11-09 05:30,9,34.495,34.585,34.49,34.575,6
20120301|2011-11-09 06:00,9,34.795,34.905,34.795,34.885,6
20120301|2011-11-09 06:30,9,34.795,34.99,34.795,34.99,4
20120301|2011-11-09 07:00,9,34.99,35.01,34.725,34.725,54
20120301|2011-11-09 07:30,9,34.74,34.88,34.565,34.88,36
20120301|2011-11-09 08:00,9,34.925,34.925,34.735,34.735,12
20120301|2011-11-09 08:30,9,34.73,34.8,34.425,34.445,49
20120301|2011-11-09 09:00,9,34.42,34.59,34.42,34.475,12
20120301|2011-11-09 09:30,9,34.49,34.77,34.465,34.725,13
20120301|2011-11-09 10:00,9,34.715,34.86,34.685,34.755,23
20120301|2011-11-09 10:30,9,34.785,34.785,34.61,34.66,9
20120301|2011-11-09 11:00,9,34.61,34.61,34.395,34.395,8
20120301|2011-11-09 11:30,9,34.43,34.665,34.43,34.665,11
20120301|2011-11-09 12:00,9,34.64,34.64,34.385,34.5,67
20120301|2011-11-09 12:30,9,34.505,34.51,34.155,34.315,19
20120301|2011-11-09 13:00,9,34.27,34.275,34.155,34.17,19
20120301|2011-11-09 14:00,9,34.125,34.125,33.88,34.02,11
20120301|2011-11-09 14:30,9,33.945,33.945,33.92,33.92,4
20120301|2011-11-09 15:00,9,34.075,34.1,34.06,34.06,6
20120301|2011-11-09 15:30,9,34.165,34.165,34.165,34.165,1
20120301|2011-11-09 16:00,9,34.15,34.15,34.15,34.15,1
20120301|2011-11-09 17:00,10,34.135,34.26,34.135,34.26,4
20120301|2011-11-09 17:30,10,34.235,34.235,34.235,34.235,1
20120301|2011-11-09 20:00,10,33.95,33.95,33.9,33.9,6
20120301|2011-11-09 20:30,10,33.86,33.895,33.85,33.895,3
20120301|2011-11-09 21:00,10,33.92,34,33.92,34,7
20120301|2011-11-09 22:00,10,33.905,33.905,33.905,33.905,2
20120301|2011-11-09 23:30,10,33.91,33.965,33.91,33.965,2
20120301|2011-11-10 00:00,10,33.98,33.98,33.98,33.98,1
20120301|2011-11-10 00:30,10,33.5,33.5,33.5,33.5,1
20120301|2011-11-10 01:00,10,33.64,33.64,33.6,33.62,5
20120301|2011-11-10 01:30,10,33.8,33.8,33.8,33.8,5
20120301|2011-11-10 02:00,10,33.495,33.795,33.39,33.78,10
20120301|2011-11-10 02:30,10,33.73,33.945,33.73,33.945,5
20120301|2011-11-10 03:00,10,33.94,34.06,33.865,34.06,14
20120301|2011-11-10 03:30,10,33.88,33.95,33.83,33.925,13
20120301|2011-11-10 04:00,10,34.02,34.02,33.885,33.9,8
20120301|2011-11-10 04:30,10,33.83,33.84,33.7,33.75,36
20120301|2011-11-10 05:00,10,33.72,33.72,33.72,33.72,1
20120301|2011-11-10 06:00,10,33.86,33.895,33.855,33.86,8
20120301|2011-11-10 06:30,10,33.87,34.01,33.87,34,8
20120301|2011-11-10 07:00,10,33.92,34.315,33.92,34.285,12
20120301|2011-11-10 07:30,10,34.305,34.305,34.19,34.225,24
20120301|2011-11-10 08:00,10,34.34,34.39,34.2,34.22,11
20120301|2011-11-10 08:30,10,34.145,34.145,33.7,33.7,34
20120301|2011-11-10 09:00,10,33.69,33.735,33.33,33.435,16
20120301|2011-11-10 09:30,10,33.425,33.66,33.19,33.61,45
20120301|2011-11-10 10:00,10,33.72,33.725,33.59,33.59,7
20120301|2011-11-10 10:30,10,33.525,33.855,33.525,33.79,44
20120301|2011-11-10 11:00,10,33.8,33.835,33.695,33.695,18
20120301|2011-11-10 11:30,10,33.69,33.9,33.69,33.9,26
20120301|2011-11-10 12:00,10,33.935,34.215,33.935,34.105,83
20120301|2011-11-10 12:30,10,34.025,34.025,34.01,34.01,2
20120301|2011-11-10 13:00,10,34.03,34.03,34.03,34.03,2
20120301|2011-11-10 14:00,10,34.12,34.12,34.12,34.12,1
20120301|2011-11-10 14:30,10,34.105,34.11,34.105,34.11,2
20120301|2011-11-10 16:00,10,34.11,34.11,34.1,34.1,3
20120301|2011-11-10 17:00,11,34.1,34.1,34.1,34.1,3
20120301|2011-11-10 17:30,11,33.905,33.905,33.9,33.9,5
20120301|2011-11-10 18:00,11,33.895,33.895,33.895,33.895,1
20120301|2011-11-10 19:30,11,33.95,34.035,33.95,34.035,2
20120301|2011-11-10 21:00,11,34.115,34.15,34.115,34.15,2
20120301|2011-11-10 22:30,11,34.15,34.15,34.15,34.15,1
20120301|2011-11-10 23:30,11,34.08,34.08,34.08,34.08,1
20120301|2011-11-11 00:30,11,34.025,34.025,34.025,34.025,1
20120301|2011-11-11 01:00,11,34.105,34.105,34.07,34.07,2
20120301|2011-11-11 02:00,11,33.89,33.96,33.835,33.96,5
20120301|2011-11-11 02:30,11,34.095,34.2,34.095,34.18,9
20120301|2011-11-11 03:00,11,34.08,34.08,34.04,34.04,7
20120301|2011-11-11 03:30,11,34.025,34.03,33.9,33.985,12
20120301|2011-11-11 04:00,11,34.03,34.03,34.03,34.03,2
20120301|2011-11-11 04:30,11,33.97,33.98,33.93,33.97,9
20120301|2011-11-11 05:00,11,33.995,34.06,33.995,34.045,3
20120301|2011-11-11 05:30,11,34.105,34.105,34,34,10
20120301|2011-11-11 06:00,11,33.85,33.92,33.85,33.905,17
20120301|2011-11-11 06:30,11,33.93,34.02,33.9,34.02,13
20120301|2011-11-11 07:00,11,34.025,34.275,34.025,34.275,14
20120301|2011-11-11 07:30,11,34.17,34.17,34.04,34.04,29
20120301|2011-11-11 08:00,11,34,34.055,33.99,34.02,4
20120301|2011-11-11 08:30,11,34.205,34.54,34.2,34.47,70
20120301|2011-11-11 09:00,11,34.495,34.55,34.43,34.44,21
20120301|2011-11-11 09:30,11,34.48,34.71,34.475,34.71,35
20120301|2011-11-11 10:00,11,34.675,34.68,34.53,34.62,16
20120301|2011-11-11 10:30,11,34.645,34.805,34.645,34.68,13
20120301|2011-11-11 11:00,11,34.685,34.855,34.685,34.855,10
20120301|2011-11-11 11:30,11,34.89,34.91,34.78,34.78,10
20120301|2011-11-11 12:00,11,34.845,34.895,34.65,34.725,101
20120301|2011-11-11 12:30,11,34.7,34.75,34.7,34.725,7
20120301|2011-11-11 13:00,11,34.76,34.76,34.745,34.75,7
20120301|2011-11-11 14:00,11,34.735,34.735,34.735,34.735,1
20120301|2011-11-11 14:30,11,34.745,34.79,34.725,34.725,4
20120301|2011-11-11 15:00,11,34.745,34.745,34.745,34.745,1
20120301|2011-11-11 15:30,11,34.765,34.765,34.765,34.765,1
20120301|2011-11-11 16:00,11,34.74,34.74,34.71,34.71,2
20120301|2011-11-13 17:00,14,34.81,34.95,34.8,34.95,9
20120301|2011-11-13 17:30,14,34.885,34.885,34.885,34.885,1
20120301|2011-11-13 18:00,14,34.935,34.935,34.915,34.915,2
20120301|2011-11-13 18:30,14,34.855,34.86,34.855,34.86,3
20120301|2011-11-13 19:00,14,34.91,34.91,34.91,34.91,1
20120301|2011-11-13 19:30,14,34.885,34.925,34.76,34.76,14
20120301|2011-11-13 20:30,14,34.825,34.825,34.825,34.825,1
20120301|2011-11-13 22:30,14,34.86,34.875,34.86,34.875,2
20120301|2011-11-13 23:00,14,34.86,34.86,34.86,34.86,1
20120301|2011-11-13 23:30,14,34.835,34.86,34.835,34.86,2
20120301|2011-11-14 00:00,14,34.79,34.79,34.79,34.79,1
20120301|2011-11-14 00:30,14,34.73,34.73,34.73,34.73,1
20120301|2011-11-14 01:00,14,34.65,34.76,34.65,34.76,7
20120301|2011-11-14 01:30,14,34.7,34.72,34.5,34.5,20
20120301|2011-11-14 02:00,14,34.52,34.565,34.45,34.51,71
20120301|2011-11-14 02:30,14,34.505,34.54,34.505,34.54,3
20120301|2011-11-14 03:00,14,34.56,34.565,34.47,34.47,24
20120301|2011-11-14 03:30,14,34.47,34.47,34.385,34.45,23
20120301|2011-11-14 04:00,14,34.355,34.43,34.345,34.43,9
20120301|2011-11-14 04:30,14,34.48,34.525,34.46,34.525,8
20120301|2011-11-14 05:00,14,34.35,34.355,34.275,34.355,26
20120301|2011-11-14 05:30,14,34.47,34.47,34.45,34.45,3
20120301|2011-11-14 06:00,14,34.425,34.47,34.23,34.28,16
20120301|2011-11-14 06:30,14,34.21,34.37,34.205,34.34,12
20120301|2011-11-14 07:00,14,34.36,34.415,34.35,34.415,5
20120301|2011-11-14 07:30,14,34.435,34.61,34.435,34.565,44
20120301|2011-11-14 08:00,14,34.535,34.585,34.52,34.57,9
20120301|2011-11-14 08:30,14,34.605,34.605,34.35,34.35,21
20120301|2011-11-14 09:00,14,34.325,34.37,34.185,34.28,33
20120301|2011-11-14 09:30,14,34.325,34.415,34.275,34.415,17
20120301|2011-11-14 10:00,14,34.375,34.505,34.36,34.48,18
20120301|2011-11-14 10:30,14,34.38,34.445,34.38,34.445,3
20120301|2011-11-14 11:00,14,34.31,34.315,34.235,34.25,16
20120301|2011-11-14 11:30,14,34.28,34.28,34.09,34.11,19
20120301|2011-11-14 12:00,14,34.115,34.165,34.02,34.155,169
20120301|2011-11-14 12:30,14,34.2,34.215,34.175,34.215,3
20120301|2011-11-14 13:00,14,34.23,34.23,34.21,34.22,5
20120301|2011-11-14 14:00,14,34.39,34.4,34.39,34.4,2
20120301|2011-11-14 14:30,14,34.35,34.39,34.35,34.35,4
20120301|2011-11-14 15:00,14,34.36,34.36,34.35,34.35,2
20120301|2011-11-14 17:30,15,34.38,34.38,34.38,34.38,1
20120301|2011-11-14 18:00,15,34.355,34.36,34.325,34.36,3
20120301|2011-11-14 18:30,15,34.37,34.37,34.37,34.37,1
20120301|2011-11-14 19:00,15,34.435,34.44,34.435,34.44,6
20120301|2011-11-14 21:00,15,34.265,34.265,34.15,34.21,6
20120301|2011-11-14 21:30,15,34.285,34.315,34.285,34.315,3
20120301|2011-11-14 22:30,15,34.095,34.095,33.925,34.015,12
20120301|2011-11-14 23:00,15,34.05,34.05,34.05,34.05,5
20120301|2011-11-14 23:30,15,34.095,34.135,34.095,34.135,2
20120301|2011-11-15 00:00,15,34.175,34.175,34.06,34.06,6
20120301|2011-11-15 00:30,15,34.1,34.1,34.1,34.1,1
20120301|2011-11-15 01:00,15,34.125,34.125,34.065,34.09,3
20120301|2011-11-15 01:30,15,34.085,34.1,34.08,34.1,3
20120301|2011-11-15 02:00,15,34.07,34.12,34.07,34.105,7
20120301|2011-11-15 02:30,15,34.075,34.075,33.9,33.985,36
20120301|2011-11-15 03:00,15,33.96,33.96,33.825,33.88,11
20120301|2011-11-15 03:30,15,33.985,34.005,33.9,33.94,4
20120301|2011-11-15 04:00,15,33.88,33.93,33.87,33.93,4
20120301|2011-11-15 05:00,15,33.9,33.94,33.9,33.94,2
20120301|2011-11-15 05:30,15,33.945,34.15,33.945,34.135,30
20120301|2011-11-15 06:00,15,34.195,34.3,34.15,34.3,13
20120301|2011-11-15 06:30,15,34.22,34.22,34.22,34.22,3
20120301|2011-11-15 07:00,15,34.305,34.37,34.28,34.325,19
20120301|2011-11-15 07:30,15,34.315,34.45,34.315,34.35,12
20120301|2011-11-15 08:00,15,34.37,34.765,34.37,34.625,42
20120301|2011-11-15 08:30,15,34.63,34.875,34.63,34.77,52
20120301|2011-11-15 09:00,15,34.845,34.87,34.525,34.605,19
20120301|2011-11-15 09:30,15,34.685,34.71,34.54,34.555,32
20120301|2011-11-15 10:00,15,34.485,34.485,34.275,34.285,61
20120301|2011-11-15 10:30,15,34.31,34.31,34.155,34.19,90
20120301|2011-11-15 11:00,15,34.4,34.42,34.345,34.42,13
20120301|2011-11-15 11:30,15,34.445,34.555,34.445,34.505,16
20120301|2011-11-15 12:00,15,34.625,34.65,34.5,34.57,103
20120301|2011-11-15 12:30,15,34.625,34.63,34.585,34.595,9
20120301|2011-11-15 13:00,15,34.565,34.6,34.46,34.46,15
20120301|2011-11-15 13:30,15,34.515,34.515,34.515,34.515,2
20120301|2011-11-15 14:00,15,34.6,34.6,34.6,34.6,1
20120301|2011-11-15 14:30,15,34.675,34.695,34.64,34.65,7
20120301|2011-11-15 15:00,15,34.64,34.64,34.62,34.64,3
20120301|2011-11-15 15:30,15,34.62,34.62,34.605,34.605,22
20120301|2011-11-15 17:00,16,34.625,34.625,34.625,34.625,1
20120301|2011-11-15 17:30,16,34.555,34.555,34.5,34.5,3
20120301|2011-11-15 18:00,16,34.54,34.545,34.54,34.545,3
20120301|2011-11-15 18:30,16,34.52,34.52,34.49,34.49,7
20120301|2011-11-15 19:00,16,34.55,34.6,34.55,34.55,5
20120301|2011-11-15 19:30,16,34.51,34.51,34.365,34.365,11
20120301|2011-11-15 20:00,16,34.33,34.33,34.26,34.27,7
20120301|2011-11-15 20:30,16,34.245,34.275,34.235,34.235,21
20120301|2011-11-15 21:30,16,34.265,34.265,34.205,34.21,8
20120301|2011-11-15 22:00,16,34.28,34.28,34.28,34.28,1
20120301|2011-11-15 22:30,16,34.175,34.175,34.175,34.175,2
20120301|2011-11-15 23:00,16,34.2,34.225,34.2,34.225,8
20120301|2011-11-15 23:30,16,34.19,34.19,34.19,34.19,1
20120301|2011-11-16 00:00,16,34.19,34.19,34.105,34.13,17
20120301|2011-11-16 01:00,16,34.285,34.3,34.21,34.21,5
20120301|2011-11-16 01:30,16,34.265,34.3,34.255,34.3,9
20120301|2011-11-16 02:00,16,34.23,34.335,34.23,34.285,10
20120301|2011-11-16 02:30,16,34.35,34.495,34.35,34.46,5
20120301|2011-11-16 03:00,16,34.52,34.55,34.5,34.5,4
20120301|2011-11-16 03:30,16,34.535,34.61,34.535,34.605,16
20120301|2011-11-16 04:00,16,34.66,34.685,34.56,34.56,14
20120301|2011-11-16 04:30,16,34.39,34.395,34.37,34.395,5
20120301|2011-11-16 05:00,16,34.29,34.5,34.29,34.5,12
20120301|2011-11-16 05:30,16,34.385,34.42,34.385,34.415,3
20120301|2011-11-16 06:00,16,34.485,34.595,34.485,34.59,5
20120301|2011-11-16 06:30,16,34.52,34.52,34.36,34.42,18
20120301|2011-11-16 07:00,16,34.37,34.405,34.37,34.405,19
20120301|2011-11-16 07:30,16,34.28,34.34,34.255,34.29,116
20120301|2011-11-16 08:00,16,34.245,34.325,34.025,34.16,76
20120301|2011-11-16 08:30,16,34.12,34.12,33.7,33.9,174
20120301|2011-11-16 09:00,16,33.96,33.99,33.725,33.75,51
20120301|2011-11-16 09:30,16,33.84,34.145,33.84,34.04,96
20120301|2011-11-16 10:00,16,34.06,34.36,34.06,34.28,71
20120301|2011-11-16 10:30,16,34.23,34.28,34.195,34.215,26
20120301|2011-11-16 11:00,16,34.225,34.23,34.025,34.04,23
20120301|2011-11-16 11:30,16,34.015,34.075,33.9,33.915,38
20120301|2011-11-16 12:00,16,33.9,33.995,33.865,33.99,138
20120301|2011-11-16 12:30,16,33.97,34.16,33.93,34.035,8
20120301|2011-11-16 13:00,16,34.07,34.125,34.07,34.1,6
20120301|2011-11-16 13:30,16,34.13,34.13,34.025,34.025,2
20120301|2011-11-16 14:00,16,33.955,33.955,33.85,33.85,13
20120301|2011-11-16 14:30,16,33.8,33.835,33.74,33.835,7
20120301|2011-11-16 15:00,16,33.78,33.78,33.78,33.78,1
20120301|2011-11-16 15:30,16,33.795,33.8,33.795,33.8,2
20120301|2011-11-16 16:00,16,33.825,33.825,33.825,33.825,1
20120301|2011-11-16 17:00,17,33.68,33.68,33.65,33.67,6
20120301|2011-11-16 17:30,17,33.78,33.78,33.78,33.78,1
20120301|2011-11-16 18:30,17,33.96,33.96,33.9,33.9,2
20120301|2011-11-16 19:00,17,33.825,33.825,33.825,33.825,1
20120301|2011-11-16 19:30,17,33.84,33.905,33.84,33.905,5
20120301|2011-11-16 20:00,17,33.82,33.855,33.81,33.855,4
20120301|2011-11-16 20:30,17,33.95,34,33.88,33.88,6
20120301|2011-11-16 22:00,17,33.91,33.91,33.91,33.91,1
20120301|2011-11-16 23:00,17,33.97,33.97,33.965,33.965,2
20120301|2011-11-16 23:30,17,33.975,34.005,33.975,34.005,6
20120301|2011-11-17 00:00,17,33.93,33.93,33.93,33.93,4
20120301|2011-11-17 00:30,17,33.94,33.96,33.925,33.96,3
20120301|2011-11-17 01:00,17,33.88,33.88,33.88,33.88,1
20120301|2011-11-17 01:30,17,33.82,33.87,33.77,33.87,8
20120301|2011-11-17 02:00,17,33.825,33.86,33.7,33.74,8
20120301|2011-11-17 02:30,17,33.6,33.73,33.6,33.67,10
20120301|2011-11-17 03:00,17,33.74,33.83,33.72,33.72,25
20120301|2011-11-17 03:30,17,33.645,33.71,33.62,33.63,10
20120301|2011-11-17 04:00,17,33.685,33.685,33.44,33.51,17
20120301|2011-11-17 04:30,17,33.515,33.555,33.51,33.53,9
20120301|2011-11-17 05:30,17,33.58,33.58,33.34,33.375,109
20120301|2011-11-17 06:00,17,33.35,33.35,32.76,33.025,230
20120301|2011-11-17 06:30,17,33.025,33.1,33.025,33.1,8
20120301|2011-11-17 07:00,17,33.29,33.33,33.02,33.045,73
20120301|2011-11-17 07:30,17,33.175,33.25,33.08,33.08,19
20120301|2011-11-17 08:00,17,33.08,33.2,32.94,33.11,37
20120301|2011-11-17 08:30,17,33.13,33.13,32.63,32.82,84
20120301|2011-11-17 09:00,17,32.735,32.94,32.735,32.86,63
20120301|2011-11-17 09:30,17,32.8,32.975,32.675,32.675,24
20120301|2011-11-17 10:00,17,32.645,32.71,32.49,32.58,49
20120301|2011-11-17 10:30,17,32.68,32.74,32.59,32.615,78
20120301|2011-11-17 11:00,17,32.58,32.58,31.8,31.945,184
20120301|2011-11-17 11:30,17,31.845,31.845,31.165,31.48,186
20120301|2011-11-17 12:00,17,31.3,31.63,31.24,31.5,252
20120301|2011-11-17 12:30,17,31.485,31.625,31.41,31.41,29
20120301|2011-11-17 13:00,17,31.625,31.64,31.55,31.64,88
20120301|2011-11-17 13:30,17,31.72,31.785,31.67,31.735,46
20120301|2011-11-17 14:00,17,31.735,31.8,31.59,31.67,25
20120301|2011-11-17 14:30,17,31.55,31.66,31.55,31.655,45
20120301|2011-11-17 15:00,17,31.665,31.755,31.665,31.755,6
20120301|2011-11-17 15:30,17,31.725,31.745,31.725,31.745,4
20120301|2011-11-17 16:00,17,31.7,31.77,31.7,31.77,2
20120301|2011-11-17 17:00,18,31.8,31.85,31.8,31.85,22
20120301|2011-11-17 17:30,18,31.81,31.81,31.81,31.81,2
20120301|2011-11-17 18:00,18,31.83,31.87,31.8,31.87,38
20120301|2011-11-17 18:30,18,31.78,31.795,31.52,31.64,64
20120301|2011-11-17 19:00,18,31.52,31.52,31,31.4,110
20120301|2011-11-17 19:30,18,31.43,31.45,31.33,31.45,51
20120301|2011-11-17 20:00,18,31.5,31.64,31.5,31.64,20
20120301|2011-11-17 20:30,18,31.7,31.7,31.7,31.7,5
20120301|2011-11-17 21:00,18,31.61,31.61,31.58,31.58,2
20120301|2011-11-17 21:30,18,31.605,31.605,31.57,31.6,20
20120301|2011-11-17 22:00,18,31.575,31.6,31.51,31.51,13
20120301|2011-11-17 22:30,18,31.49,31.49,31.36,31.4,44
20120301|2011-11-17 23:00,18,31.4,31.485,31.37,31.465,35
20120301|2011-11-17 23:30,18,31.45,31.475,31.44,31.475,41
20120301|2011-11-18 00:00,18,31.49,31.6,31.485,31.6,45
20120301|2011-11-18 00:30,18,31.6,31.6,31.49,31.51,21
20120301|2011-11-18 01:00,18,31.52,31.675,31.49,31.675,18
20120301|2011-11-18 01:30,18,31.675,31.72,31.665,31.705,9
20120301|2011-11-18 02:00,18,31.78,32,31.76,32,72
20120301|2011-11-18 02:30,18,31.92,31.92,31.83,31.91,10
20120301|2011-11-18 03:00,18,31.845,32.11,31.845,32.11,14
20120301|2011-11-18 03:30,18,32.065,32.155,32.045,32.085,16
20120301|2011-11-18 04:00,18,32.2,32.27,32.115,32.27,39
20120301|2011-11-18 04:30,18,32.145,32.16,32.095,32.16,10
20120301|2011-11-18 05:00,18,32.265,32.265,32.01,32.02,12
20120301|2011-11-18 05:30,18,32.045,32.125,31.91,32.125,12
20120301|2011-11-18 06:00,18,32.29,32.5,32.235,32.46,78
20120301|2011-11-18 06:30,18,32.54,32.55,32.17,32.17,25
20120301|2011-11-18 07:00,18,32.235,32.26,32.14,32.255,107
20120301|2011-11-18 07:30,18,32.155,32.17,32.025,32.025,25
20120301|2011-11-18 08:00,18,32.09,32.14,31.955,31.99,75
20120301|2011-11-18 08:30,18,31.96,32.03,31.82,31.98,40
20120301|2011-11-18 09:00,18,31.99,32.26,31.965,32.16,24
20120301|2011-11-18 09:30,18,32.115,32.43,32.115,32.335,109
20120301|2011-11-18 10:00,18,32.325,32.335,32.015,32.11,30
20120301|2011-11-18 10:30,18,32.215,32.265,32.1,32.135,67
20120301|2011-11-18 11:00,18,32.155,32.155,31.81,31.91,115
20120301|2011-11-18 11:30,18,32.05,32.23,32.05,32.095,55
20120301|2011-11-18 12:00,18,32.11,32.655,32.095,32.54,310
20120301|2011-11-18 12:30,18,32.565,32.595,32.455,32.46,42
20120301|2011-11-18 13:00,18,32.455,32.57,32.37,32.5,12
20120301|2011-11-18 13:30,18,32.375,32.375,32.335,32.335,18
20120301|2011-11-18 14:00,18,32.355,32.45,32.355,32.36,31
20120301|2011-11-18 14:30,18,32.365,32.365,32.33,32.365,14
20120301|2011-11-18 15:00,18,32.33,32.34,32.33,32.34,3
20120301|2011-11-18 15:30,18,32.395,32.42,32.395,32.42,2
20120301|2011-11-20 17:00,21,32.25,32.25,32.13,32.16,3
20120301|2011-11-20 17:30,21,32.155,32.155,32.12,32.12,3
20120301|2011-11-20 18:00,21,32.245,32.245,32.22,32.22,7
20120301|2011-11-20 18:30,21,32.25,32.25,32.245,32.245,3
20120301|2011-11-20 19:00,21,32.215,32.23,32.05,32.05,13
20120301|2011-11-20 19:30,21,32.065,32.065,32.045,32.045,2
20120301|2011-11-20 20:00,21,32.185,32.25,32.185,32.25,6
20120301|2011-11-20 20:30,21,32.19,32.25,32.19,32.25,4
20120301|2011-11-20 21:00,21,32.255,32.305,32.255,32.305,4
20120301|2011-11-20 21:30,21,32.295,32.295,32.27,32.275,5
20120301|2011-11-20 22:00,21,32.285,32.285,32.25,32.25,2
20120301|2011-11-20 22:30,21,32.195,32.195,32.18,32.18,6
20120301|2011-11-20 23:00,21,32.215,32.215,32.165,32.165,2
20120301|2011-11-20 23:30,21,32.1,32.1,32.1,32.1,1
20120301|2011-11-21 00:00,21,32.08,32.08,31.98,31.99,5
20120301|2011-11-21 00:30,21,32.08,32.08,32.08,32.08,1
20120301|2011-11-21 01:00,21,32.07,32.07,32.04,32.04,3
20120301|2011-11-21 01:30,21,32.19,32.19,32.08,32.105,19
20120301|2011-11-21 02:00,21,32.01,32.01,31.73,31.85,52
20120301|2011-11-21 02:30,21,31.81,31.81,31.39,31.53,141
20120301|2011-11-21 03:00,21,31.48,31.6,31.445,31.445,22
20120301|2011-11-21 03:30,21,31.43,31.495,31.33,31.42,17
20120301|2011-11-21 04:00,21,31.31,31.32,31.19,31.235,80
20120301|2011-11-21 04:30,21,31.285,31.4,31.215,31.4,27
20120301|2011-11-21 05:00,21,31.35,31.54,31.27,31.345,105
20120301|2011-11-21 05:30,21,31.325,31.35,31.03,31.18,84
20120301|2011-11-21 06:00,21,31.15,31.255,30.955,31.09,174
20120301|2011-11-21 06:30,21,31.265,31.41,31.22,31.37,147
20120301|2011-11-21 07:00,21,31.43,31.455,31.26,31.275,114
20120301|2011-11-21 07:30,21,31.26,31.365,31.225,31.305,76
20120301|2011-11-21 08:00,21,31.285,31.445,31.285,31.375,83
20120301|2011-11-21 08:30,21,31.335,31.37,31.065,31.205,200
20120301|2011-11-21 09:00,21,31.21,31.275,31.14,31.205,117
20120301|2011-11-21 09:30,21,31.195,31.195,30.74,30.88,586
20120301|2011-11-21 10:00,21,30.875,31.15,30.81,31.115,85
20120301|2011-11-21 10:30,21,31.19,31.25,30.995,31.25,39
20120301|2011-11-21 11:00,21,31.23,31.265,30.88,30.88,48
20120301|2011-11-21 11:30,21,30.885,31.09,30.855,30.95,196
20120301|2011-11-21 12:00,21,30.97,31.255,30.95,31.195,446
20120301|2011-11-21 12:30,21,31.195,31.225,31.04,31.04,67
20120301|2011-11-21 13:00,21,31,31.37,30.94,31.37,76
20120301|2011-11-21 13:30,21,31.48,31.52,31.48,31.52,12
20120301|2011-11-21 14:00,21,31.465,31.7,31.4,31.7,15
20120301|2011-11-21 14:30,21,31.66,31.725,31.655,31.68,18
20120301|2011-11-21 15:00,21,31.685,31.795,31.685,31.795,6
20120301|2011-11-21 15:30,21,31.76,31.77,31.73,31.73,6
20120301|2011-11-21 17:00,22,31.595,31.6,31.5,31.5,14
20120301|2011-11-21 17:30,22,31.5,31.6,31.5,31.6,3
20120301|2011-11-21 18:30,22,31.535,31.535,31.535,31.535,1
20120301|2011-11-21 19:00,22,31.575,31.64,31.575,31.6,22
20120301|2011-11-21 19:30,22,31.62,31.63,31.51,31.535,12
20120301|2011-11-21 20:00,22,31.515,31.55,31.5,31.55,12
20120301|2011-11-21 20:30,22,31.525,31.625,31.47,31.575,8
20120301|2011-11-21 21:00,22,31.535,31.535,31.48,31.51,14
20120301|2011-11-21 21:30,22,31.45,31.455,31.275,31.28,26
20120301|2011-11-21 22:00,22,31.25,31.32,31.25,31.32,8
20120301|2011-11-21 22:30,22,31.285,31.31,31.285,31.31,3
20120301|2011-11-21 23:00,22,31.32,31.425,31.32,31.39,13
20120301|2011-11-22 00:00,22,31.34,31.345,31.34,31.345,2
20120301|2011-11-22 00:30,22,31.325,31.405,31.325,31.405,19
20120301|2011-11-22 01:00,22,31.405,31.54,31.405,31.525,21
20120301|2011-11-22 01:30,22,31.54,31.645,31.52,31.645,74
20120301|2011-11-22 02:00,22,31.63,31.795,31.62,31.685,29
20120301|2011-11-22 02:30,22,31.77,31.9,31.7,31.7,76
20120301|2011-11-22 03:00,22,31.68,31.745,31.615,31.74,123
20120301|2011-11-22 03:30,22,31.735,31.735,31.57,31.59,101
20120301|2011-11-22 04:00,22,31.545,31.72,31.545,31.72,10
20120301|2011-11-22 04:30,22,31.705,31.78,31.65,31.665,34
20120301|2011-11-22 05:00,22,31.685,31.875,31.66,31.845,59
20120301|2011-11-22 05:30,22,31.84,32.07,31.815,31.97,201
20120301|2011-11-22 06:00,22,31.965,31.965,31.845,31.91,68
20120301|2011-11-22 06:30,22,31.93,31.95,31.795,31.89,16
20120301|2011-11-22 07:00,22,31.85,31.85,31.54,31.59,206
20120301|2011-11-22 07:30,22,31.62,31.7,31.57,31.7,75
20120301|2011-11-22 08:00,22,31.71,31.855,31.71,31.85,51
20120301|2011-11-22 08:30,22,31.855,32.185,31.8,32.1,139
20120301|2011-11-22 09:00,22,32.125,32.625,32.005,32.6,203
20120301|2011-11-22 09:30,22,32.555,32.565,32.285,32.315,249
20120301|2011-11-22 10:00,22,32.36,32.405,32.275,32.365,103
20120301|2011-11-22 10:30,22,32.39,32.395,32.185,32.35,102
20120301|2011-11-22 11:00,22,32.365,32.97,32.365,32.67,182
20120301|2011-11-22 11:30,22,32.72,33.045,32.715,33.03,119
20120301|2011-11-22 12:00,22,33,33.12,32.91,32.91,326
20120301|2011-11-22 12:30,22,32.93,32.97,32.745,32.745,146
20120301|2011-11-22 13:00,22,32.82,32.865,32.71,32.8,28
20120301|2011-11-22 13:30,22,32.8,32.875,32.765,32.805,30
20120301|2011-11-22 14:00,22,32.815,32.95,32.815,32.925,28
20120301|2011-11-22 14:30,22,32.91,32.92,32.825,32.835,13
20120301|2011-11-22 15:00,22,32.815,32.87,32.75,32.87,45
20120301|2011-11-22 15:30,22,32.825,32.825,32.77,32.805,9
20120301|2011-11-22 17:00,23,32.82,32.82,32.68,32.69,21
20120301|2011-11-22 17:30,23,32.815,32.865,32.715,32.715,15
20120301|2011-11-22 18:00,23,32.66,32.72,32.66,32.72,4
20120301|2011-11-22 18:30,23,32.655,32.655,32.655,32.655,2
20120301|2011-11-22 19:00,23,32.765,32.765,32.51,32.76,27
20120301|2011-11-22 19:30,23,32.805,32.925,32.775,32.79,20
20120301|2011-11-22 20:00,23,32.665,32.735,32.655,32.735,32
20120301|2011-11-22 20:30,23,32.585,32.625,32.565,32.625,21
20120301|2011-11-22 21:00,23,32.52,32.635,32.52,32.635,10
20120301|2011-11-22 21:30,23,32.65,32.65,32.63,32.63,4
20120301|2011-11-22 22:00,23,32.69,32.69,32.675,32.675,6
20120301|2011-11-22 22:30,23,32.63,32.63,32.625,32.625,2
20120301|2011-11-22 23:00,23,32.62,32.65,32.59,32.645,5
20120301|2011-11-23 00:00,23,32.67,32.67,32.605,32.61,8
20120301|2011-11-23 00:30,23,32.63,32.63,32.43,32.435,21
20120301|2011-11-23 01:00,23,32.39,32.425,32.34,32.37,41
20120301|2011-11-23 01:30,23,32.38,32.405,32.28,32.4,72
20120301|2011-11-23 02:00,23,32.345,32.345,32.2,32.265,62
20120301|2011-11-23 02:30,23,32.26,32.295,31.9,31.95,169
20120301|2011-11-23 03:00,23,31.98,32.065,31.8,32.005,210
20120301|2011-11-23 03:30,23,32.02,32.025,31.96,32,27
20120301|2011-11-23 04:00,23,31.985,31.985,31.6,31.675,158
20120301|2011-11-23 04:30,23,31.655,31.905,31.655,31.905,158
20120301|2011-11-23 05:00,23,31.865,31.93,31.8,31.93,126
20120301|2011-11-23 05:30,23,31.995,31.995,31.445,31.535,129
20120301|2011-11-23 06:00,23,31.52,31.68,31.42,31.455,225
20120301|2011-11-23 06:30,23,31.45,31.635,31.31,31.565,182
20120301|2011-11-23 07:00,23,31.58,31.765,31.565,31.71,160
20120301|2011-11-23 07:30,23,31.73,31.895,31.665,31.71,187
20120301|2011-11-23 08:00,23,31.665,31.78,31.615,31.78,111
20120301|2011-11-23 08:30,23,31.765,31.86,31.54,31.54,121
20120301|2011-11-23 09:00,23,31.545,31.665,31.5,31.56,119
20120301|2011-11-23 09:30,23,31.575,31.715,31.49,31.645,271
20120301|2011-11-23 10:00,23,31.6,31.705,31.45,31.515,279
20120301|2011-11-23 10:30,23,31.48,31.96,31.475,31.88,215
20120301|2011-11-23 11:00,23,31.92,32.06,31.83,32.005,235
20120301|2011-11-23 11:30,23,31.865,32.155,31.845,32.07,104
20120301|2011-11-23 12:00,23,32.08,32.16,31.945,32.085,194
20120301|2011-11-23 12:30,23,32.095,32.13,31.9,31.9,73
20120301|2011-11-23 13:00,23,31.86,31.86,31.715,31.715,82
20120301|2011-11-23 13:30,23,31.73,31.975,31.72,31.94,26
20120301|2011-11-23 14:00,23,31.91,32.02,31.89,31.89,19
20120301|2011-11-23 14:30,23,31.9,31.965,31.83,31.83,22
20120301|2011-11-23 15:00,23,31.79,31.81,31.765,31.765,27
20120301|2011-11-23 15:30,23,31.75,31.77,31.75,31.77,4
20120301|2011-11-23 16:00,23,31.79,31.815,31.79,31.815,8
20120301|2011-11-23 17:00,25,31.83,31.905,31.83,31.865,8
20120301|2011-11-23 17:30,25,31.815,31.815,31.815,31.815,20
20120301|2011-11-23 18:00,25,31.79,31.805,31.725,31.765,50
20120301|2011-11-23 18:30,25,31.75,31.755,31.53,31.7,40
20120301|2011-11-23 19:00,25,31.79,31.845,31.675,31.69,25
20120301|2011-11-23 19:30,25,31.67,31.67,31.64,31.645,10
20120301|2011-11-23 20:00,25,31.645,31.775,31.645,31.74,19
20120301|2011-11-23 20:30,25,31.79,31.79,31.78,31.78,3
20120301|2011-11-23 21:00,25,31.77,31.78,31.75,31.755,13
20120301|2011-11-23 21:30,25,31.75,31.75,31.75,31.75,1
20120301|2011-11-23 22:00,25,31.735,31.77,31.7,31.77,16
20120301|2011-11-23 22:30,25,31.785,31.8,31.755,31.795,19
20120301|2011-11-23 23:00,25,31.835,31.89,31.835,31.89,6
20120301|2011-11-23 23:30,25,31.935,31.935,31.83,31.83,6
20120301|2011-11-24 00:00,25,31.84,31.88,31.84,31.88,3
20120301|2011-11-24 00:30,25,31.96,31.98,31.96,31.98,4
20120301|2011-11-24 01:00,25,32.04,32.185,32.04,32.15,97
20120301|2011-11-24 01:30,25,32.175,32.175,32.11,32.11,49
20120301|2011-11-24 02:00,25,32.12,32.15,31.975,32.035,53
20120301|2011-11-24 02:30,25,32.01,32.03,31.94,31.94,76
20120301|2011-11-24 03:00,25,31.965,32.15,31.935,32.05,83
20120301|2011-11-24 03:30,25,32.12,32.15,32.1,32.15,68
20120301|2011-11-24 04:00,25,32.175,32.295,32.12,32.12,154
20120301|2011-11-24 04:30,25,32.13,32.145,32.055,32.055,80
20120301|2011-11-24 05:00,25,32.08,32.16,32.03,32.07,67
20120301|2011-11-24 05:30,25,32.08,32.085,32.015,32.015,17
20120301|2011-11-24 06:00,25,32.035,32.075,31.99,32.065,25
20120301|2011-11-24 06:30,25,32.05,32.095,32.02,32.04,51
20120301|2011-11-24 07:00,25,32.025,32.11,32.025,32.095,40
20120301|2011-11-24 07:30,25,32.09,32.09,31.885,31.9,111
20120301|2011-11-24 08:00,25,31.905,31.91,31.775,31.855,46
20120301|2011-11-24 08:30,25,31.855,31.87,31.77,31.785,62
20120301|2011-11-24 09:00,25,31.795,31.875,31.67,31.875,120
20120301|2011-11-24 09:30,25,31.855,31.87,31.75,31.8,47
20120301|2011-11-24 10:00,25,31.77,31.855,31.73,31.845,57
20120301|2011-11-24 10:30,25,31.85,31.955,31.805,31.955,37
20120301|2011-11-24 11:00,25,31.985,32.005,31.935,31.95,32
20120301|2011-11-24 11:30,25,31.94,31.985,31.875,31.875,28
20120301|2011-11-24 12:00,25,31.875,31.94,31.875,31.925,8
20120301|2011-11-24 17:00,25,31.755,31.755,31.675,31.68,28
20120301|2011-11-24 17:30,25,31.71,31.78,31.69,31.69,9
20120301|2011-11-24 18:00,25,31.68,31.775,31.675,31.775,31
20120301|2011-11-24 18:30,25,31.765,31.765,31.74,31.74,4
20120301|2011-11-24 19:00,25,31.75,31.92,31.75,31.905,44
20120301|2011-11-24 19:30,25,31.86,31.86,31.83,31.83,8
20120301|2011-11-24 20:00,25,31.855,31.9,31.855,31.895,12
20120301|2011-11-24 20:30,25,31.885,31.885,31.885,31.885,2
20120301|2011-11-24 21:00,25,31.88,31.88,31.88,31.88,2
20120301|2011-11-24 21:30,25,31.825,31.835,31.805,31.805,7
20120301|2011-11-24 22:00,25,31.8,31.805,31.8,31.8,9
20120301|2011-11-24 22:30,25,31.785,31.785,31.72,31.74,15
20120301|2011-11-24 23:00,25,31.72,31.73,31.65,31.65,17
20120301|2011-11-24 23:30,25,31.675,31.715,31.65,31.675,16
20120301|2011-11-25 00:00,25,31.66,31.685,31.54,31.63,83
20120301|2011-11-25 00:30,25,31.61,31.71,31.58,31.67,52
20120301|2011-11-25 01:00,25,31.67,31.68,31.54,31.54,129
20120301|2011-11-25 01:30,25,31.53,31.565,31.35,31.48,217
20120301|2011-11-25 02:00,25,31.49,31.55,31.42,31.48,103
20120301|2011-11-25 02:30,25,31.47,31.53,31.175,31.25,183
20120301|2011-11-25 03:00,25,31.235,31.32,31.14,31.305,285
20120301|2011-11-25 03:30,25,31.3,31.4,31.275,31.365,60
20120301|2011-11-25 04:00,25,31.33,31.375,31.235,31.25,49
20120301|2011-11-25 04:30,25,31.25,31.325,31.125,31.185,80
20120301|2011-11-25 05:00,25,31.17,31.265,31.15,31.15,65
20120301|2011-11-25 05:30,25,31.15,31.315,31.15,31.295,61
20120301|2011-11-25 06:00,25,31.315,31.37,31.125,31.245,198
20120301|2011-11-25 06:30,25,31.245,31.295,31.21,31.22,134
20120301|2011-11-25 07:00,25,31.21,31.27,31.15,31.245,237
20120301|2011-11-25 07:30,25,31.24,31.24,31.015,31.085,311
20120301|2011-11-25 08:00,25,31.085,31.235,31.07,31.15,170
20120301|2011-11-25 08:30,25,31.135,31.735,31.135,31.57,612
20120301|2011-11-25 09:00,25,31.58,31.835,31.58,31.665,423
20120301|2011-11-25 09:30,25,31.665,31.755,31.485,31.515,270
20120301|2011-11-25 10:00,25,31.505,31.58,31.37,31.39,192
20120301|2011-11-25 10:30,25,31.4,31.44,31.235,31.3,174
20120301|2011-11-25 11:00,25,31.285,31.29,31.06,31.185,422
20120301|2011-11-25 11:30,25,31.155,31.205,31.09,31.095,138
20120301|2011-11-25 12:00,25,31.095,31.17,31.09,31.155,228
20120301|2011-11-25 12:30,25,31.16,31.165,31.03,31.03,96
20120301|2011-11-27 17:00,28,31.24,31.9,31.24,31.82,237
20120301|2011-11-27 17:30,28,31.83,31.83,31.58,31.6,94
20120301|2011-11-27 18:00,28,31.63,31.69,31.365,31.365,144
20120301|2011-11-27 18:30,28,31.385,31.85,31.37,31.715,144
20120301|2011-11-27 19:00,28,31.715,31.915,31.715,31.765,346
20120301|2011-11-27 19:30,28,31.755,31.805,31.72,31.74,61
20120301|2011-11-27 20:00,28,31.79,31.8,31.71,31.72,67
20120301|2011-11-27 20:30,28,31.73,31.81,31.73,31.76,30
20120301|2011-11-27 21:00,28,31.785,31.89,31.615,31.69,203
20120301|2011-11-27 21:30,28,31.69,31.725,31.65,31.695,49
20120301|2011-11-27 22:00,28,31.75,31.76,31.645,31.655,35
20120301|2011-11-27 22:30,28,31.645,31.79,31.63,31.755,83
20120301|2011-11-27 23:00,28,31.79,31.81,31.735,31.77,39
20120301|2011-11-27 23:30,28,31.8,31.8,31.74,31.77,72
20120301|2011-11-28 00:00,28,31.785,31.8,31.74,31.77,96
20120301|2011-11-28 00:30,28,31.77,31.78,31.72,31.745,41
20120301|2011-11-28 01:00,28,31.745,31.835,31.67,31.75,159
20120301|2011-11-28 01:30,28,31.75,31.8,31.725,31.79,98
20120301|2011-11-28 02:00,28,31.77,32.09,31.77,32.015,577
20120301|2011-11-28 02:30,28,32.02,32.07,31.975,32.035,330
20120301|2011-11-28 03:00,28,32.05,32.16,32.01,32.095,371
20120301|2011-11-28 03:30,28,32.085,32.22,32.085,32.19,220
20120301|2011-11-28 04:00,28,32.19,32.265,32.15,32.15,164
20120301|2011-11-28 04:30,28,32.145,32.21,32.125,32.21,110
20120301|2011-11-28 05:00,28,32.21,32.22,32.11,32.13,94
20120301|2011-11-28 05:30,28,32.1,32.17,32.02,32.05,232
20120301|2011-11-28 06:00,28,32.04,32.105,31.935,31.955,398
20120301|2011-11-28 06:30,28,31.96,32.15,31.925,32.06,144
20120301|2011-11-28 07:00,28,32.05,32.16,32.04,32.07,267
20120301|2011-11-28 07:30,28,32.07,32.225,32.04,32.16,334
20120301|2011-11-28 08:00,28,32.155,32.265,32.085,32.18,455
20120301|2011-11-28 08:30,28,32.2,32.295,32.03,32.165,582
20120301|2011-11-28 09:00,28,32.165,32.265,32.12,32.185,386
20120301|2011-11-28 09:30,28,32.2,32.335,32.105,32.115,749
20120301|2011-11-28 10:00,28,32.125,32.295,32.065,32.275,443
20120301|2011-11-28 10:30,28,32.3,32.3,32.155,32.23,273
20120301|2011-11-28 11:00,28,32.22,32.33,32.2,32.2,309
20120301|2011-11-28 11:30,28,32.205,32.265,32.11,32.135,294
20120301|2011-11-28 12:00,28,32.115,32.295,32.07,32.28,649
20120301|2011-11-28 12:30,28,32.285,32.365,32.215,32.225,317
20120301|2011-11-28 13:00,28,32.24,32.285,32.22,32.23,126
20120301|2011-11-28 13:30,28,32.23,32.23,32.1,32.105,178
20120301|2011-11-28 14:00,28,32.105,32.17,32.035,32.09,170
20120301|2011-11-28 14:30,28,32.09,32.18,32.09,32.18,188
20120301|2011-11-28 15:00,28,32.18,32.18,32.11,32.13,50
20120301|2011-11-28 15:30,28,32.14,32.175,32.13,32.145,23
20120301|2011-11-28 16:00,28,32.14,32.145,32.12,32.125,11
20120301|2011-11-28 17:00,29,32.12,32.17,32.075,32.075,36
20120301|2011-11-28 17:30,29,32.07,32.145,32.035,32.145,43
20120301|2011-11-28 18:00,29,32.125,32.135,31.945,31.99,96
20120301|2011-11-28 18:30,29,31.985,32.085,31.985,32.035,102
20120301|2011-11-28 19:00,29,32.035,32.06,31.995,32.055,70
20120301|2011-11-28 19:30,29,32.03,32.035,31.995,32.005,31
20120301|2011-11-28 20:00,29,32.015,32.04,31.96,32,104
20120301|2011-11-28 20:30,29,32.015,32.015,31.92,31.955,115
20120301|2011-11-28 21:00,29,31.945,32.035,31.94,32.03,48
20120301|2011-11-28 21:30,29,32.03,32.07,32.005,32.01,45
20120301|2011-11-28 22:00,29,32.035,32.035,31.92,32.015,135
20120301|2011-11-28 22:30,29,32.015,32.015,31.945,31.965,77
20120301|2011-11-28 23:00,29,31.945,32.04,31.93,32.035,66
20120301|2011-11-28 23:30,29,32.02,32.14,32.01,32.12,157
20120301|2011-11-29 00:00,29,32.11,32.125,32.065,32.105,119
20120301|2011-11-29 00:30,29,32.12,32.135,32.03,32.055,78
20120301|2011-11-29 01:00,29,32.05,32.05,31.925,31.975,287
20120301|2011-11-29 01:30,29,31.97,32.035,31.825,31.87,388
20120301|2011-11-29 02:00,29,31.85,31.855,31.63,31.76,662
20120301|2011-11-29 02:30,29,31.735,31.735,31.58,31.655,483
20120301|2011-11-29 03:00,29,31.655,31.765,31.53,31.74,594
20120301|2011-11-29 03:30,29,31.745,31.82,31.7,31.82,270
20120301|2011-11-29 04:00,29,31.81,32.145,31.81,32.12,800
20120301|2011-11-29 04:30,29,32.13,32.24,32.08,32.11,632
20120301|2011-11-29 05:00,29,32.11,32.125,32,32.07,324
20120301|2011-11-29 05:30,29,32.06,32.065,31.95,31.985,270
20120301|2011-11-29 06:00,29,31.98,32.015,31.87,31.91,507
20120301|2011-11-29 06:30,29,31.905,32.005,31.73,31.74,498
20120301|2011-11-29 07:00,29,31.755,31.84,31.665,31.84,689
20120301|2011-11-29 07:30,29,31.82,31.95,31.79,31.905,928
20120301|2011-11-29 08:00,29,31.895,31.955,31.765,31.91,816
20120301|2011-11-29 08:30,29,31.895,32.18,31.79,32.14,1688
20120301|2011-11-29 09:00,29,32.18,32.235,32.075,32.175,1736
20120301|2011-11-29 09:30,29,32.19,32.23,31.955,32,1101
20120301|2011-11-29 10:00,29,32.005,32.035,31.85,31.985,1157
20120301|2011-11-29 10:30,29,31.995,32.145,31.935,31.99,858
20120301|2011-11-29 11:00,29,32,32.145,31.99,32.115,668
20120301|2011-11-29 11:30,29,32.12,32.13,31.985,32.005,572
20120301|2011-11-29 12:00,29,31.99,32.03,31.905,31.985,805
20120301|2011-11-29 12:30,29,31.995,32.02,31.8,31.825,399
20120301|2011-11-29 13:00,29,31.83,31.995,31.82,31.995,249
20120301|2011-11-29 13:30,29,31.985,32.085,31.97,32.005,314
20120301|2011-11-29 14:00,29,32.015,32.065,32.01,32.025,174
20120301|2011-11-29 14:30,29,32.035,32.04,31.94,31.955,194
20120301|2011-11-29 15:00,29,31.955,32.025,31.955,31.98,52
20120301|2011-11-29 15:30,29,31.98,31.98,31.945,31.955,39
20120301|2011-11-29 16:00,29,31.955,31.96,31.94,31.96,14
20120301|2011-11-29 17:00,30,31.99,31.99,31.95,31.95,34
20120301|2011-11-29 17:30,30,31.975,32.03,31.95,31.97,59
20120301|2011-11-29 18:00,30,31.975,32.13,31.88,32.025,165
20120301|2011-11-29 18:30,30,32.045,32.175,32.04,32.155,103
20120301|2011-11-29 19:00,30,32.155,32.25,32.11,32.13,265
20120301|2011-11-29 19:30,30,32.14,32.15,32.1,32.125,91
20120301|2011-11-29 20:00,30,32.125,32.135,32.085,32.1,82
20120301|2011-11-29 20:30,30,32.095,32.095,31.905,31.95,223
20120301|2011-11-29 21:00,30,31.95,31.96,31.8,31.835,189
20120301|2011-11-29 21:30,30,31.855,31.855,31.77,31.77,207
20120301|2011-11-29 22:00,30,31.775,31.945,31.77,31.86,180
20120301|2011-11-29 22:30,30,31.86,31.92,31.85,31.91,119
20120301|2011-11-29 23:00,30,31.91,32.01,31.9,31.95,109
20120301|2011-11-29 23:30,30,31.965,31.98,31.88,31.91,91
20120301|2011-11-30 00:00,30,31.91,31.925,31.725,31.76,335
20120301|2011-11-30 00:30,30,31.725,31.81,31.7,31.735,208
20120301|2011-11-30 01:00,30,31.72,31.775,31.58,31.615,782
20120301|2011-11-30 01:30,30,31.605,31.73,31.595,31.67,309
20120301|2011-11-30 02:00,30,31.665,31.745,31.575,31.695,386
20120301|2011-11-30 02:30,30,31.71,31.71,31.365,31.52,1697
20120301|2011-11-30 03:00,30,31.535,31.655,31.53,31.62,379
20120301|2011-11-30 03:30,30,31.62,31.64,31.3,31.44,767
20120301|2011-11-30 04:00,30,31.43,31.5,31.3,31.39,580
20120301|2011-11-30 04:30,30,31.385,31.39,31.12,31.245,993
20120301|2011-11-30 05:00,30,31.24,31.74,31.22,31.65,1413
20120301|2011-11-30 05:30,30,31.675,31.73,31.55,31.57,462
20120301|2011-11-30 06:00,30,31.58,31.585,31.37,31.455,1009
20120301|2011-11-30 06:30,30,31.455,31.535,31.38,31.46,433
20120301|2011-11-30 07:00,30,31.465,32.53,31.405,32.38,6341
20120301|2011-11-30 07:30,30,32.37,32.6,32.185,32.375,3027
20120301|2011-11-30 08:00,30,32.375,32.635,32.28,32.36,2623
20120301|2011-11-30 08:30,30,32.37,32.575,32.355,32.415,2302
20120301|2011-11-30 09:00,30,32.435,32.58,32.3,32.55,1930
20120301|2011-11-30 09:30,30,32.545,32.94,32.495,32.92,3378
20120301|2011-11-30 10:00,30,32.94,32.985,32.69,32.755,2016
20120301|2011-11-30 10:30,30,32.745,32.86,32.695,32.79,997
20120301|2011-11-30 11:00,30,32.775,32.9,32.67,32.89,1064
20120301|2011-11-30 11:30,30,32.9,32.99,32.8,32.965,1897
20120301|2011-11-30 12:00,30,32.965,32.98,32.75,32.85,2250
20120301|2011-11-30 12:30,30,32.855,32.975,32.83,32.85,758
20120301|2011-11-30 13:00,30,32.83,32.96,32.83,32.875,369
20120301|2011-11-30 13:30,30,32.88,32.91,32.845,32.9,299
20120301|2011-11-30 14:00,30,32.905,32.935,32.88,32.905,265
20120301|2011-11-30 14:30,30,32.91,32.95,32.875,32.93,390
20120301|2011-11-30 15:00,30,32.92,32.92,32.855,32.87,99
20120301|2011-11-30 15:30,30,32.86,32.89,32.84,32.845,69
20120301|2011-11-30 16:00,30,32.845,32.895,32.835,32.87,51
20120301|2011-11-30 17:00,1,32.865,32.93,32.845,32.85,97
20120301|2011-11-30 17:30,1,32.84,32.845,32.735,32.775,134
20120301|2011-11-30 18:00,1,32.765,32.84,32.75,32.795,80
20120301|2011-11-30 18:30,1,32.79,32.815,32.745,32.805,115
20120301|2011-11-30 19:00,1,32.805,32.88,32.675,32.71,305
20120301|2011-11-30 19:30,1,32.705,32.775,32.695,32.705,113
20120301|2011-11-30 20:00,1,32.735,32.77,32.695,32.73,114
20120301|2011-11-30 20:30,1,32.73,32.745,32.675,32.74,82
20120301|2011-11-30 21:00,1,32.72,32.73,32.67,32.705,72
20120301|2011-11-30 21:30,1,32.69,32.705,32.605,32.68,169
20120301|2011-11-30 22:00,1,32.695,32.76,32.695,32.755,90
20120301|2011-11-30 22:30,1,32.755,32.8,32.7,32.795,175
20120301|2011-11-30 23:00,1,32.775,32.835,32.765,32.765,78
20120301|2011-11-30 23:30,1,32.765,32.765,32.69,32.7,86
20120301|2011-12-01 00:00,1,32.725,32.775,32.645,32.695,81
20120301|2011-12-01 00:30,1,32.69,32.705,32.66,32.7,47
20120301|2011-12-01 01:00,1,32.715,32.8,32.705,32.8,145
20120301|2011-12-01 01:30,1,32.8,32.895,32.765,32.785,260
20120301|2011-12-01 02:00,1,32.78,32.78,32.6,32.62,304
20120301|2011-12-01 02:30,1,32.62,32.705,32.53,32.675,575
20120301|2011-12-01 03:00,1,32.675,32.72,32.56,32.7,435
20120301|2011-12-01 03:30,1,32.695,33.055,32.695,32.985,1137
20120301|2011-12-01 04:00,1,32.98,33.385,32.98,33.28,2354
20120301|2011-12-01 04:30,1,33.27,33.315,33.22,33.27,385
20120301|2011-12-01 05:00,1,33.265,33.275,33.12,33.21,606
20120301|2011-12-01 05:30,1,33.21,33.35,33.185,33.225,665
20120301|2011-12-01 06:00,1,33.21,33.33,33.12,33.3,1206
20120301|2011-12-01 06:30,1,33.3,33.305,33.105,33.22,492
20120301|2011-12-01 07:00,1,33.215,33.36,33.195,33.345,941
20120301|2011-12-01 07:30,1,33.34,33.36,33.235,33.26,1469
20120301|2011-12-01 08:00,1,33.255,33.26,33.01,33.1,1425
20120301|2011-12-01 08:30,1,33.1,33.16,32.905,33.125,1740
20120301|2011-12-01 09:00,1,33.125,33.495,33.07,33.365,2690
20120301|2011-12-01 09:30,1,33.37,33.375,33.115,33.185,1227
20120301|2011-12-01 10:00,1,33.18,33.185,32.935,33.015,1243
20120301|2011-12-01 10:30,1,33.005,33.025,32.735,32.955,1960
20120301|2011-12-01 11:00,1,32.96,33,32.87,32.93,705
20120301|2011-12-01 11:30,1,32.925,32.99,32.745,32.795,925
20120301|2011-12-01 12:00,1,32.78,32.93,32.61,32.705,2481
20120301|2011-12-01 12:30,1,32.695,32.92,32.695,32.92,493
20120301|2011-12-01 13:00,1,32.905,32.905,32.82,32.86,202
20120301|2011-12-01 13:30,1,32.87,32.885,32.79,32.8,167
20120301|2011-12-01 14:00,1,32.8,32.875,32.76,32.865,170
20120301|2011-12-01 14:30,1,32.86,32.875,32.775,32.785,177
20120301|2011-12-01 15:00,1,32.78,32.815,32.775,32.815,33
20120301|2011-12-01 15:30,1,32.8,32.8,32.78,32.78,22
20120301|2011-12-01 16:00,1,32.78,32.875,32.765,32.875,59
20120301|2011-12-01 17:00,2,32.86,32.89,32.78,32.88,80
20120301|2011-12-01 17:30,2,32.885,32.885,32.85,32.875,16
20120301|2011-12-01 18:00,2,32.88,32.89,32.84,32.84,41
20120301|2011-12-01 18:30,2,32.835,32.86,32.76,32.83,66
20120301|2011-12-01 19:00,2,32.865,32.89,32.76,32.77,152
20120301|2011-12-01 19:30,2,32.755,32.815,32.705,32.815,86
20120301|2011-12-01 20:00,2,32.82,32.89,32.8,32.8,104
20120301|2011-12-01 20:30,2,32.8,32.815,32.76,32.79,50
20120301|2011-12-01 21:00,2,32.79,32.895,32.765,32.805,61
20120301|2011-12-01 21:30,2,32.815,32.83,32.755,32.785,25
20120301|2011-12-01 22:00,2,32.77,32.865,32.765,32.86,36
20120301|2011-12-01 22:30,2,32.85,32.96,32.85,32.94,123
20120301|2011-12-01 23:00,2,32.915,32.95,32.87,32.9,51
20120301|2011-12-01 23:30,2,32.865,32.91,32.85,32.91,48
20120301|2011-12-02 00:00,2,32.895,32.945,32.88,32.93,62
20120301|2011-12-02 00:30,2,32.93,32.945,32.83,32.845,55
20120301|2011-12-02 01:00,2,32.865,32.955,32.83,32.92,88
20120301|2011-12-02 01:30,2,32.925,33.17,32.915,33.125,417
20120301|2011-12-02 02:00,2,33.13,33.185,33.075,33.115,401
20120301|2011-12-02 02:30,2,33.115,33.45,33.11,33.33,1007
20120301|2011-12-02 03:00,2,33.34,33.4,33.285,33.29,510
20120301|2011-12-02 03:30,2,33.29,33.435,33.265,33.42,431
20120301|2011-12-02 04:00,2,33.43,33.485,33.375,33.38,486
20120301|2011-12-02 04:30,2,33.395,33.42,33.31,33.405,273
20120301|2011-12-02 05:00,2,33.405,33.445,33.36,33.43,258
20120301|2011-12-02 05:30,2,33.435,33.47,33.33,33.33,425
20120301|2011-12-02 06:00,2,33.325,33.395,33.165,33.315,766
20120301|2011-12-02 06:30,2,33.335,33.465,33.335,33.42,505
20120301|2011-12-02 07:00,2,33.42,33.63,33.41,33.6,1824
20120301|2011-12-02 07:30,2,33.605,33.74,33.185,33.275,3446
20120301|2011-12-02 08:00,2,33.27,33.35,33.18,33.33,1242
20120301|2011-12-02 08:30,2,33.33,33.37,33.02,33.36,2574
20120301|2011-12-02 09:00,2,33.355,33.375,33.225,33.26,1311
20120301|2011-12-02 09:30,2,33.265,33.35,33.03,33.14,1541
20120301|2011-12-02 10:00,2,33.125,33.145,32.67,32.915,2679
20120301|2011-12-02 10:30,2,32.915,32.965,32.565,32.805,2328
20120301|2011-12-02 11:00,2,32.805,32.805,32.66,32.71,667
20120301|2011-12-02 11:30,2,32.71,32.745,32.605,32.695,797
20120301|2011-12-02 12:00,2,32.68,32.735,32.58,32.63,1378
20120301|2011-12-02 12:30,2,32.625,32.695,32.365,32.68,1241
20120301|2011-12-02 13:00,2,32.665,32.725,32.615,32.685,389
20120301|2011-12-02 13:30,2,32.675,32.78,32.64,32.685,285
20120301|2011-12-02 14:00,2,32.68,32.73,32.675,32.72,156
20120301|2011-12-02 14:30,2,32.71,32.73,32.585,32.59,314
20120301|2011-12-02 15:00,2,32.58,32.67,32.565,32.565,79
20120301|2011-12-02 15:30,2,32.59,32.63,32.585,32.63,34
20120301|2011-12-02 16:00,2,32.645,32.69,32.645,32.69,26
20120301|2011-12-04 17:00,5,32.67,33.085,32.6,32.93,383
20120301|2011-12-04 17:30,5,32.915,32.98,32.86,32.96,108
20120301|2011-12-04 18:00,5,33,33,32.76,32.88,159
20120301|2011-12-04 18:30,5,32.87,32.885,32.83,32.85,40
20120301|2011-12-04 19:00,5,32.835,32.875,32.755,32.85,160
20120301|2011-12-04 19:30,5,32.84,32.84,32.72,32.78,93
20120301|2011-12-04 20:00,5,32.79,32.87,32.79,32.83,46
20120301|2011-12-04 20:30,5,32.815,32.825,32.77,32.775,38
20120301|2011-12-04 21:00,5,32.77,32.86,32.735,32.82,53
20120301|2011-12-04 21:30,5,32.835,32.835,32.75,32.78,18
20120301|2011-12-04 22:00,5,32.775,32.83,32.76,32.78,28
20120301|2011-12-04 22:30,5,32.79,32.85,32.77,32.78,143
20120301|2011-12-04 23:00,5,32.805,32.805,32.71,32.765,85
20120301|2011-12-04 23:30,5,32.75,32.78,32.725,32.745,61
20120301|2011-12-05 00:00,5,32.735,32.8,32.725,32.78,78
20120301|2011-12-05 00:30,5,32.79,32.805,32.74,32.79,49
20120301|2011-12-05 01:00,5,32.765,32.87,32.76,32.805,127
20120301|2011-12-05 01:30,5,32.81,32.86,32.795,32.85,118
20120301|2011-12-05 02:00,5,32.855,32.865,32.775,32.815,224
20120301|2011-12-05 02:30,5,32.815,32.98,32.81,32.905,320
20120301|2011-12-05 03:00,5,32.9,32.96,32.85,32.895,188
20120301|2011-12-05 03:30,5,32.91,32.945,32.865,32.915,223
20120301|2011-12-05 04:00,5,32.91,32.92,32.805,32.845,197
20120301|2011-12-05 04:30,5,32.85,32.895,32.7,32.71,334
20120301|2011-12-05 05:00,5,32.71,32.76,32.535,32.655,661
20120301|2011-12-05 05:30,5,32.645,32.75,32.6,32.64,618
20120301|2011-12-05 06:00,5,32.65,32.755,32.52,32.72,994
20120301|2011-12-05 06:30,5,32.74,32.78,32.64,32.68,953
20120301|2011-12-05 07:00,5,32.69,32.79,32.57,32.685,1060
20120301|2011-12-05 07:30,5,32.695,32.725,32.575,32.66,1951
20120301|2011-12-05 08:00,5,32.67,32.935,32.67,32.895,1152
20120301|2011-12-05 08:30,5,32.905,33.045,32.825,32.98,1648
20120301|2011-12-05 09:00,5,32.98,33.05,32.855,32.965,1574
20120301|2011-12-05 09:30,5,32.975,33.04,32.79,32.8,1253
20120301|2011-12-05 10:00,5,32.8,32.865,32.69,32.755,1157
20120301|2011-12-05 10:30,5,32.765,32.77,32.57,32.625,1481
20120301|2011-12-05 11:00,5,32.625,32.64,32.385,32.435,2046
20120301|2011-12-05 11:30,5,32.44,32.55,32.385,32.5,1070
20120301|2011-12-05 12:00,5,32.48,32.565,32.32,32.375,1594
20120301|2011-12-05 12:30,5,32.365,32.45,32.15,32.275,1314
20120301|2011-12-05 13:00,5,32.27,32.27,32.025,32.145,1340
20120301|2011-12-05 13:30,5,32.145,32.24,32.14,32.215,340
20120301|2011-12-05 14:00,5,32.195,32.215,31.92,31.925,652
20120301|2011-12-05 14:30,5,31.925,32.07,31.915,31.98,394
20120301|2011-12-05 15:00,5,31.965,32.07,31.965,32.03,129
20120301|2011-12-05 15:30,5,32.03,32.135,32.03,32.12,103
20120301|2011-12-05 16:00,5,32.12,32.145,32.1,32.125,43
20120301|2011-12-05 17:00,6,32.12,32.135,32.075,32.11,45
20120301|2011-12-05 17:30,6,32.11,32.205,32.11,32.2,88
20120301|2011-12-05 18:00,6,32.16,32.2,32.12,32.17,82
20120301|2011-12-05 18:30,6,32.15,32.18,32.07,32.11,97
20120301|2011-12-05 19:00,6,32.12,32.22,32.105,32.18,206
20120301|2011-12-05 19:30,6,32.205,32.21,32.09,32.115,127
20120301|2011-12-05 20:00,6,32.115,32.18,32.105,32.155,144
20120301|2011-12-05 20:30,6,32.15,32.155,32.1,32.11,23
20120301|2011-12-05 21:00,6,32.125,32.145,32.025,32.055,88
20120301|2011-12-05 21:30,6,32.04,32.06,31.88,32.05,202
20120301|2011-12-05 22:00,6,32.05,32.07,31.98,31.985,144
20120301|2011-12-05 22:30,6,32.01,32.02,31.94,31.98,146
20120301|2011-12-05 23:00,6,31.975,31.975,31.825,31.87,207
20120301|2011-12-05 23:30,6,31.84,32.015,31.835,32.01,211
20120301|2011-12-06 00:00,6,31.99,32.07,31.95,32.045,90
20120301|2011-12-06 00:30,6,32.04,32.12,32,32.055,129
20120301|2011-12-06 01:00,6,32.045,32.06,31.945,31.99,198
20120301|2011-12-06 01:30,6,31.975,32.135,31.97,32.11,240
20120301|2011-12-06 02:00,6,32.115,32.44,32.065,32.39,714
20120301|2011-12-06 02:30,6,32.39,32.41,32.24,32.26,468
20120301|2011-12-06 03:00,6,32.255,32.27,32.1,32.115,371
20120301|2011-12-06 03:30,6,32.105,32.295,32.1,32.235,289
20120301|2011-12-06 04:00,6,32.245,32.245,32.01,32.105,701
20120301|2011-12-06 04:30,6,32.09,32.1,32.03,32.065,341
20120301|2011-12-06 05:00,6,32.055,32.08,32.02,32.045,276
20120301|2011-12-06 05:30,6,32.045,32.065,31.855,31.9,640
20120301|2011-12-06 06:00,6,31.925,31.98,31.79,31.905,1501
20120301|2011-12-06 06:30,6,31.92,32.01,31.835,31.885,594
20120301|2011-12-06 07:00,6,31.885,32,31.755,31.78,1242
20120301|2011-12-06 07:30,6,31.78,31.83,31.65,31.745,2379
20120301|2011-12-06 08:00,6,31.755,31.92,31.68,31.89,1273
20120301|2011-12-06 08:30,6,31.895,31.995,31.7,31.79,1604
20120301|2011-12-06 09:00,6,31.81,31.945,31.66,31.835,2086
20120301|2011-12-06 09:30,6,31.84,31.985,31.77,31.805,1211
20120301|2011-12-06 10:00,6,31.805,31.93,31.805,31.87,750
20120301|2011-12-06 10:30,6,31.86,32.055,31.815,32.025,880
20120301|2011-12-06 11:00,6,32.03,32.48,32.03,32.455,2748
20120301|2011-12-06 11:30,6,32.45,32.675,32.44,32.565,3038
20120301|2011-12-06 12:00,6,32.585,32.87,32.465,32.82,2422
20120301|2011-12-06 12:30,6,32.815,32.835,32.715,32.73,634
20120301|2011-12-06 13:00,6,32.74,32.785,32.67,32.765,528
20120301|2011-12-06 13:30,6,32.75,32.9,32.75,32.87,649
20120301|2011-12-06 14:00,6,32.86,32.945,32.81,32.84,438
20120301|2011-12-06 14:30,6,32.855,32.945,32.855,32.875,451
20120301|2011-12-06 15:00,6,32.865,32.9,32.79,32.82,178
20120301|2011-12-06 15:30,6,32.83,32.83,32.77,32.825,83
20120301|2011-12-06 16:00,6,32.79,32.82,32.79,32.805,28
20120301|2011-12-06 17:00,7,32.745,32.785,32.69,32.705,166
20120301|2011-12-06 17:30,7,32.7,32.71,32.645,32.68,115
20120301|2011-12-06 18:00,7,32.675,32.715,32.62,32.645,180
20120301|2011-12-06 18:30,7,32.665,32.74,32.62,32.715,99
20120301|2011-12-06 19:00,7,32.72,32.73,32.58,32.62,174
20120301|2011-12-06 19:30,7,32.615,32.655,32.61,32.65,75
20120301|2011-12-06 20:00,7,32.64,32.645,32.56,32.615,118
20120301|2011-12-06 20:30,7,32.61,32.625,32.57,32.605,81
20120301|2011-12-06 21:00,7,32.61,32.645,32.59,32.645,64
20120301|2011-12-06 21:30,7,32.645,32.685,32.645,32.65,41
20120301|2011-12-06 22:00,7,32.655,32.675,32.645,32.66,50
20120301|2011-12-06 22:30,7,32.67,32.755,32.665,32.755,176
20120301|2011-12-06 23:00,7,32.745,32.77,32.715,32.715,81
20120301|2011-12-06 23:30,7,32.73,32.745,32.665,32.68,92
20120301|2011-12-07 00:00,7,32.66,32.715,32.645,32.71,84
20120301|2011-12-07 00:30,7,32.725,32.75,32.7,32.73,88
20120301|2011-12-07 01:00,7,32.75,32.835,32.61,32.7,277
20120301|2011-12-07 01:30,7,32.7,32.78,32.65,32.72,159
20120301|2011-12-07 02:00,7,32.73,32.755,32.645,32.71,235
20120301|2011-12-07 02:30,7,32.725,32.82,32.65,32.78,453
20120301|2011-12-07 03:00,7,32.78,32.8,32.71,32.765,218
20120301|2011-12-07 03:30,7,32.77,32.78,32.66,32.67,196
20120301|2011-12-07 04:00,7,32.66,32.76,32.64,32.74,305
20120301|2011-12-07 04:30,7,32.745,32.75,32.56,32.615,340
20120301|2011-12-07 05:00,7,32.61,32.635,32.47,32.54,320
20120301|2011-12-07 05:30,7,32.52,32.62,32.5,32.5,1242
20120301|2011-12-07 06:00,7,32.495,32.515,32.41,32.495,968
20120301|2011-12-07 06:30,7,32.495,32.575,32.32,32.335,1330
20120301|2011-12-07 07:00,7,32.35,32.39,32.265,32.39,1325
20120301|2011-12-07 07:30,7,32.38,32.86,32.375,32.655,2749
20120301|2011-12-07 08:00,7,32.65,32.79,32.635,32.775,1320
20120301|2011-12-07 08:30,7,32.78,32.86,32.595,32.77,1838
20120301|2011-12-07 09:00,7,32.76,32.78,32.63,32.68,960
20120301|2011-12-07 09:30,7,32.67,32.675,32.31,32.4,2324
20120301|2011-12-07 10:00,7,32.4,32.7,32.355,32.69,1335
20120301|2011-12-07 10:30,7,32.69,32.73,32.565,32.58,996
20120301|2011-12-07 11:00,7,32.58,32.64,32.47,32.625,788
20120301|2011-12-07 11:30,7,32.615,32.775,32.55,32.71,1116
20120301|2011-12-07 12:00,7,32.695,32.73,32.51,32.635,1414
20120301|2011-12-07 12:30,7,32.66,32.66,32.54,32.56,376
20120301|2011-12-07 13:00,7,32.575,32.575,32.46,32.56,334
20120301|2011-12-07 13:30,7,32.56,32.59,32.45,32.46,239
20120301|2011-12-07 14:00,7,32.46,32.555,32.44,32.52,222
20120301|2011-12-07 14:30,7,32.51,32.65,32.47,32.54,315
20120301|2011-12-07 15:00,7,32.545,32.6,32.545,32.6,41
20120301|2011-12-07 15:30,7,32.58,32.58,32.53,32.575,41
20120301|2011-12-07 16:00,7,32.545,32.61,32.545,32.555,39
20120301|2011-12-07 17:00,8,32.605,32.69,32.59,32.615,73
20120301|2011-12-07 17:30,8,32.62,32.62,32.57,32.57,36
20120301|2011-12-07 18:00,8,32.56,32.565,32.5,32.5,42
20120301|2011-12-07 18:30,8,32.505,32.565,32.455,32.54,53
20120301|2011-12-07 19:00,8,32.55,32.56,32.495,32.51,75
20120301|2011-12-07 19:30,8,32.5,32.55,32.495,32.55,36
20120301|2011-12-07 20:00,8,32.52,32.54,32.515,32.535,14
20120301|2011-12-07 20:30,8,32.51,32.57,32.51,32.53,25
20120301|2011-12-07 21:00,8,32.535,32.625,32.52,32.6,53
20120301|2011-12-07 21:30,8,32.605,32.68,32.605,32.68,65
20120301|2011-12-07 22:00,8,32.685,32.685,32.635,32.685,37
20120301|2011-12-07 22:30,8,32.67,32.67,32.59,32.595,84
20120301|2011-12-07 23:00,8,32.6,32.6,32.52,32.56,62
20120301|2011-12-07 23:30,8,32.56,32.585,32.555,32.555,35
20120301|2011-12-08 00:00,8,32.545,32.62,32.535,32.585,59
20120301|2011-12-08 00:30,8,32.615,32.615,32.57,32.605,29
20120301|2011-12-08 01:00,8,32.605,32.695,32.6,32.63,82
20120301|2011-12-08 01:30,8,32.64,32.67,32.57,32.57,70
20120301|2011-12-08 02:00,8,32.595,32.64,32.54,32.605,155
20120301|2011-12-08 02:30,8,32.61,32.67,32.565,32.645,191
20120301|2011-12-08 03:00,8,32.65,32.7,32.61,32.615,355
20120301|2011-12-08 03:30,8,32.62,32.72,32.62,32.69,279
20120301|2011-12-08 04:00,8,32.695,32.78,32.68,32.735,272
20120301|2011-12-08 04:30,8,32.75,32.755,32.585,32.59,268
20120301|2011-12-08 05:00,8,32.6,32.685,32.58,32.67,235
20120301|2011-12-08 05:30,8,32.665,32.765,32.655,32.705,420
20120301|2011-12-08 06:00,8,32.73,32.73,32.63,32.7,729
20120301|2011-12-08 06:30,8,32.71,32.91,32.705,32.855,1003
20120301|2011-12-08 07:00,8,32.85,32.91,32.735,32.86,1184
20120301|2011-12-08 07:30,8,32.88,33.3,32.7,32.815,4599
20120301|2011-12-08 08:00,8,32.82,32.82,31.775,32.05,7115
20120301|2011-12-08 08:30,8,32.04,32.245,31.955,32.01,3594
20120301|2011-12-08 09:00,8,32.015,32.075,31.49,31.7,5254
20120301|2011-12-08 09:30,8,31.705,31.88,31.645,31.68,2546
20120301|2011-12-08 10:00,8,31.67,31.73,31.47,31.6,3308
20120301|2011-12-08 10:30,8,31.62,31.85,31.56,31.84,1519
20120301|2011-12-08 11:00,8,31.835,31.86,31.705,31.795,768
20120301|2011-12-08 11:30,8,31.8,31.805,31.59,31.645,960
20120301|2011-12-08 12:00,8,31.64,31.645,31.425,31.6,1817
20120301|2011-12-08 12:30,8,31.6,31.705,31.55,31.605,385
20120301|2011-12-08 13:00,8,31.59,31.665,31.485,31.62,376
20120301|2011-12-08 13:30,8,31.595,31.68,31.55,31.6,436
20120301|2011-12-08 14:00,8,31.595,31.745,31.56,31.695,571
20120301|2011-12-08 14:30,8,31.69,31.82,31.55,31.605,552
20120301|2011-12-08 15:00,8,31.615,31.71,31.6,31.665,87
20120301|2011-12-08 15:30,8,31.665,31.75,31.65,31.735,89
20120301|2011-12-08 16:00,8,31.75,31.75,31.7,31.71,66
20120301|2011-12-08 17:00,9,31.61,31.72,31.55,31.72,126
20120301|2011-12-08 17:30,9,31.72,31.765,31.7,31.73,59
20120301|2011-12-08 18:00,9,31.73,31.84,31.725,31.8,114
20120301|2011-12-08 18:30,9,31.8,31.835,31.775,31.815,37
20120301|2011-12-08 19:00,9,31.815,31.88,31.8,31.88,94
20120301|2011-12-08 19:30,9,31.88,31.9,31.815,31.85,48
20120301|2011-12-08 20:00,9,31.85,31.87,31.815,31.84,50
20120301|2011-12-08 20:30,9,31.865,31.89,31.735,31.79,223
20120301|2011-12-08 21:00,9,31.76,31.78,31.64,31.64,270
20120301|2011-12-08 21:30,9,31.655,31.705,31.58,31.66,143
20120301|2011-12-08 22:00,9,31.64,31.88,31.545,31.81,244
20120301|2011-12-08 22:30,9,31.78,31.865,31.73,31.775,107
20120301|2011-12-08 23:00,9,31.75,31.75,31.7,31.73,46
20120301|2011-12-08 23:30,9,31.71,31.78,31.71,31.74,36
20120301|2011-12-09 00:00,9,31.735,31.77,31.725,31.74,49
20120301|2011-12-09 00:30,9,31.75,31.77,31.66,31.68,66
20120301|2011-12-09 01:00,9,31.66,31.69,31.505,31.645,267
20120301|2011-12-09 01:30,9,31.65,31.67,31.54,31.61,246
20120301|2011-12-09 02:00,9,31.61,31.805,31.59,31.78,437
20120301|2011-12-09 02:30,9,31.78,31.95,31.76,31.88,500
20120301|2011-12-09 03:00,9,31.885,31.92,31.79,31.825,355
20120301|2011-12-09 03:30,9,31.815,31.815,31.66,31.72,302
20120301|2011-12-09 04:00,9,31.72,31.88,31.715,31.815,201
20120301|2011-12-09 04:30,9,31.815,31.935,31.75,31.935,293
20120301|2011-12-09 05:00,9,31.94,32.195,31.925,32.09,1363
20120301|2011-12-09 05:30,9,32.095,32.25,32.045,32.085,998
20120301|2011-12-09 06:00,9,32.085,32.18,32,32.075,1043
20120301|2011-12-09 06:30,9,32.09,32.15,31.975,32.03,777
20120301|2011-12-09 07:00,9,32.045,32.08,31.895,31.955,1586
20120301|2011-12-09 07:30,9,31.955,31.985,31.8,31.875,1376
20120301|2011-12-09 08:00,9,31.875,32.04,31.77,31.965,1110
20120301|2011-12-09 08:30,9,31.96,32.25,31.895,32.015,1726
20120301|2011-12-09 09:00,9,32.025,32.175,31.895,31.97,1356
20120301|2011-12-09 09:30,9,31.97,32.19,31.845,32.19,1287
20120301|2011-12-09 10:00,9,32.19,32.395,32.17,32.295,2265
20120301|2011-12-09 10:30,9,32.31,32.355,32.11,32.18,952
20120301|2011-12-09 11:00,9,32.185,32.24,32.08,32.155,536
20120301|2011-12-09 11:30,9,32.13,32.29,32.13,32.225,581
20120301|2011-12-09 12:00,9,32.24,32.325,32.14,32.27,1031
20120301|2011-12-09 12:30,9,32.26,32.3,32.225,32.24,157
20120301|2011-12-09 13:00,9,32.23,32.265,32.16,32.255,219
20120301|2011-12-09 13:30,9,32.255,32.35,32.255,32.315,262
20120301|2011-12-09 14:00,9,32.325,32.33,32.27,32.295,117
20120301|2011-12-09 14:30,9,32.28,32.295,32.22,32.23,246
20120301|2011-12-09 15:00,9,32.23,32.265,32.23,32.25,46
20120301|2011-12-09 15:30,9,32.24,32.26,32.225,32.245,29
20120301|2011-12-09 16:00,9,32.245,32.29,32.24,32.29,18
20120301|2011-12-11 17:00,12,32.25,32.3,32.15,32.21,91
20120301|2011-12-11 17:30,12,32.18,32.22,32.18,32.215,28
20120301|2011-12-11 18:00,12,32.225,32.255,32.16,32.18,51
20120301|2011-12-11 18:30,12,32.215,32.23,32.16,32.18,51
20120301|2011-12-11 19:00,12,32.18,32.18,31.74,31.76,557
20120301|2011-12-11 19:30,12,31.775,31.835,31.47,31.805,595
20120301|2011-12-11 20:00,12,31.805,31.84,31.775,31.8,76
20120301|2011-12-11 20:30,12,31.79,31.83,31.775,31.82,40
20120301|2011-12-11 21:00,12,31.825,31.83,31.675,31.675,175
20120301|2011-12-11 21:30,12,31.675,31.845,31.565,31.765,312
20120301|2011-12-11 22:00,12,31.765,31.785,31.585,31.71,161
20120301|2011-12-11 22:30,12,31.74,31.79,31.705,31.72,142
20120301|2011-12-11 23:00,12,31.73,31.765,31.72,31.755,33
20120301|2011-12-11 23:30,12,31.745,31.745,31.59,31.66,190
20120301|2011-12-12 00:00,12,31.65,31.695,31.6,31.645,143
20120301|2011-12-12 00:30,12,31.64,31.71,31.62,31.685,111
20120301|2011-12-12 01:00,12,31.655,31.665,31.455,31.55,770
20120301|2011-12-12 01:30,12,31.54,31.59,31.25,31.48,927
20120301|2011-12-12 02:00,12,31.475,31.59,31.45,31.545,493
20120301|2011-12-12 02:30,12,31.535,31.66,31.475,31.605,298
20120301|2011-12-12 03:00,12,31.605,31.695,31.35,31.395,842
20120301|2011-12-12 03:30,12,31.39,31.45,31.305,31.44,586
20120301|2011-12-12 04:00,12,31.435,31.51,31.37,31.39,307
20120301|2011-12-12 04:30,12,31.42,31.515,31.41,31.435,251
20120301|2011-12-12 05:00,12,31.435,31.495,31.38,31.435,367
20120301|2011-12-12 05:30,12,31.43,31.43,31.24,31.3,893
20120301|2011-12-12 06:00,12,31.29,31.39,31.245,31.365,788
20120301|2011-12-12 06:30,12,31.38,31.43,31.32,31.36,340
20120301|2011-12-12 07:00,12,31.36,31.435,31.11,31.205,1641
20120301|2011-12-12 07:30,12,31.205,31.23,31.07,31.165,2756
20120301|2011-12-12 08:00,12,31.17,31.27,31.05,31.25,2447
20120301|2011-12-12 08:30,12,31.26,31.265,30.99,31.045,2148
20120301|2011-12-12 09:00,12,31.05,31.125,30.92,31.01,2470
20120301|2011-12-12 09:30,12,31.01,31.16,30.935,31.15,1093
20120301|2011-12-12 10:00,12,31.15,31.34,31.15,31.275,1644
20120301|2011-12-12 10:30,12,31.29,31.375,31.08,31.155,1686
20120301|2011-12-12 11:00,12,31.165,31.185,31.02,31.035,1224
20120301|2011-12-12 11:30,12,31.04,31.115,31.005,31.095,1354
20120301|2011-12-12 12:00,12,31.085,31.1,30.965,31.06,1889
20120301|2011-12-12 12:30,12,31.055,31.185,31.05,31.125,315
20120301|2011-12-12 13:00,12,31.135,31.23,31.075,31.19,326
20120301|2011-12-12 13:30,12,31.2,31.29,31.2,31.27,338
20120301|2011-12-12 14:00,12,31.28,31.33,31.23,31.3,247
20120301|2011-12-12 14:30,12,31.285,31.4,31.245,31.39,346
20120301|2011-12-12 15:00,12,31.38,31.395,31.35,31.36,92
20120301|2011-12-12 15:30,12,31.365,31.37,31.335,31.34,26
20120301|2011-12-12 16:00,12,31.365,31.37,31.325,31.345,32
20120301|2011-12-12 17:00,13,31.34,31.36,31.29,31.325,56
20120301|2011-12-12 17:30,13,31.325,31.4,31.295,31.31,69
20120301|2011-12-12 18:00,13,31.28,31.34,31.22,31.25,126
20120301|2011-12-12 18:30,13,31.22,31.27,31.22,31.235,81
20120301|2011-12-12 19:00,13,31.235,31.285,31.13,31.13,126
20120301|2011-12-12 19:30,13,31.125,31.145,30.94,31.115,338
20120301|2011-12-12 20:00,13,31.115,31.175,31.03,31.125,191
20120301|2011-12-12 20:30,13,31.125,31.14,31.085,31.09,74
20120301|2011-12-12 21:00,13,31.105,31.125,31.05,31.085,50
20120301|2011-12-12 21:30,13,31.105,31.15,31.055,31.135,65
20120301|2011-12-12 22:00,13,31.12,31.145,31.075,31.1,57
20120301|2011-12-12 22:30,13,31.075,31.075,31.005,31.025,195
20120301|2011-12-12 23:00,13,31.035,31.245,31.02,31.095,485
20120301|2011-12-12 23:30,13,31.1,31.175,31.09,31.11,129
20120301|2011-12-13 00:00,13,31.105,31.115,31.07,31.11,68
20120301|2011-12-13 00:30,13,31.09,31.125,31.075,31.105,125
20120301|2011-12-13 01:00,13,31.115,31.15,31.05,31.06,228
20120301|2011-12-13 01:30,13,31.055,31.18,30.99,31.14,390
20120301|2011-12-13 02:00,13,31.14,31.31,31.12,31.245,910
20120301|2011-12-13 02:30,13,31.245,31.32,31.215,31.25,381
20120301|2011-12-13 03:00,13,31.265,31.335,31.19,31.315,373
20120301|2011-12-13 03:30,13,31.305,31.39,31.26,31.35,397
20120301|2011-12-13 04:00,13,31.35,31.44,31.35,31.395,548
20120301|2011-12-13 04:30,13,31.405,31.445,31.38,31.415,204
20120301|2011-12-13 05:00,13,31.42,31.55,31.405,31.41,428
20120301|2011-12-13 05:30,13,31.41,31.525,31.375,31.405,777
20120301|2011-12-13 06:00,13,31.405,31.425,31.24,31.335,868
20120301|2011-12-13 06:30,13,31.325,31.455,31.31,31.41,579
20120301|2011-12-13 07:00,13,31.415,31.42,31.32,31.37,912
20120301|2011-12-13 07:30,13,31.36,31.395,31.305,31.34,2755
20120301|2011-12-13 08:00,13,31.345,31.385,31.245,31.305,638
20120301|2011-12-13 08:30,13,31.315,32.035,31.305,31.72,4200
20120301|2011-12-13 09:00,13,31.73,31.8,31.425,31.45,2022
20120301|2011-12-13 09:30,13,31.46,31.505,31.145,31.21,2182
20120301|2011-12-13 10:00,13,31.205,31.27,31.08,31.215,1479
20120301|2011-12-13 10:30,13,31.22,31.41,31.215,31.375,834
20120301|2011-12-13 11:00,13,31.38,31.415,31.16,31.165,744
20120301|2011-12-13 11:30,13,31.17,31.245,31.105,31.22,719
20120301|2011-12-13 12:00,13,31.21,31.29,31.115,31.23,904
20120301|2011-12-13 12:30,13,31.22,31.33,31.19,31.25,283
20120301|2011-12-13 13:00,13,31.245,31.32,30.975,31.235,1531
20120301|2011-12-13 13:30,13,31.2,31.2,30.595,30.75,3162
20120301|2011-12-13 14:00,13,30.725,30.89,30.52,30.55,1092
20120301|2011-12-13 14:30,13,30.545,30.77,30.455,30.71,1280
20120301|2011-12-13 15:00,13,30.715,30.82,30.705,30.8,175
20120301|2011-12-13 15:30,13,30.795,30.825,30.78,30.81,88
20120301|2011-12-13 16:00,13,30.81,30.87,30.8,30.855,62
20120301|2011-12-13 17:00,14,30.825,30.84,30.655,30.655,145
20120301|2011-12-13 17:30,14,30.66,30.78,30.66,30.78,67
20120301|2011-12-13 18:00,14,30.78,30.85,30.73,30.85,116
20120301|2011-12-13 18:30,14,30.86,30.95,30.835,30.92,251
20120301|2011-12-13 19:00,14,30.93,30.975,30.875,30.905,217
20120301|2011-12-13 19:30,14,30.93,31,30.8,30.98,187
20120301|2011-12-13 20:00,14,30.975,31.055,30.96,30.97,234
20120301|2011-12-13 20:30,14,30.96,31.03,30.925,30.985,51
20120301|2011-12-13 21:00,14,30.975,31.04,30.95,31.03,38
20120301|2011-12-13 21:30,14,31.01,31.05,30.965,31.05,90
20120301|2011-12-13 22:00,14,31.015,31.03,30.94,30.94,59
20120301|2011-12-13 22:30,14,30.975,30.995,30.92,30.95,64
20120301|2011-12-13 23:00,14,30.95,30.99,30.93,30.97,40
20120301|2011-12-13 23:30,14,30.95,31.01,30.92,30.975,77
20120301|2011-12-14 00:00,14,30.975,31.035,30.965,30.97,79
20120301|2011-12-14 00:30,14,30.975,30.975,30.89,30.935,148
20120301|2011-12-14 01:00,14,30.935,31.07,30.92,31,157
20120301|2011-12-14 01:30,14,30.99,31,30.835,30.855,242
20120301|2011-12-14 02:00,14,30.845,30.9,30.815,30.85,523
20120301|2011-12-14 02:30,14,30.855,30.89,30.78,30.825,543
20120301|2011-12-14 03:00,14,30.82,30.865,30.785,30.79,338
20120301|2011-12-14 03:30,14,30.8,30.82,30.72,30.795,417
20120301|2011-12-14 04:00,14,30.785,30.855,30.7,30.725,377
20120301|2011-12-14 04:30,14,30.72,30.745,30.63,30.655,433
20120301|2011-12-14 05:00,14,30.63,30.63,30.08,30.3,2138
20120301|2011-12-14 05:30,14,30.28,30.29,29.975,30.035,2492
20120301|2011-12-14 06:00,14,30.06,30.06,29.705,29.84,2311
20120301|2011-12-14 06:30,14,29.83,30.16,29.81,30.155,1988
20120301|2011-12-14 07:00,14,30.145,30.215,29.9,29.935,1884
20120301|2011-12-14 07:30,14,29.935,30,29.75,29.775,2540
20120301|2011-12-14 08:00,14,29.75,29.76,28.855,29.18,7239
20120301|2011-12-14 08:30,14,29.18,29.51,29.05,29.345,4265
20120301|2011-12-14 09:00,14,29.35,29.35,29.025,29.16,4754
20120301|2011-12-14 09:30,14,29.17,29.23,28.68,28.72,6071
20120301|2011-12-14 10:00,14,28.715,29.04,28.58,28.74,6284
20120301|2011-12-14 10:30,14,28.725,29.02,28.54,28.96,4788
20120301|2011-12-14 11:00,14,28.96,29.305,28.86,29.19,6512
20120301|2011-12-14 11:30,14,29.195,29.37,29.17,29.26,1856
20120301|2011-12-14 12:00,14,29.255,29.29,28.8,28.905,3608
20120301|2011-12-14 12:30,14,28.91,28.935,28.65,28.71,995
20120301|2011-12-14 13:00,14,28.71,28.92,28.535,28.815,1135
20120301|2011-12-14 13:30,14,28.825,28.89,28.62,28.735,554
20120301|2011-12-14 14:00,14,28.735,28.9,28.655,28.87,398
20120301|2011-12-14 14:30,14,28.87,28.935,28.7,28.88,550
20120301|2011-12-14 15:00,14,28.88,28.935,28.82,28.935,258
20120301|2011-12-14 15:30,14,28.93,28.955,28.865,28.935,165
20120301|2011-12-14 16:00,14,28.9,28.985,28.9,28.985,53
20120301|2011-12-14 17:00,15,28.965,29.065,28.815,29.065,130
20120301|2011-12-14 17:30,15,29.055,29.2,29.05,29.07,146
20120301|2011-12-14 18:00,15,29.02,29.17,28.94,29.155,141
20120301|2011-12-14 18:30,15,29.11,29.17,28.975,29.12,128
20120301|2011-12-14 19:00,15,29.125,29.22,28.985,29.155,289
20120301|2011-12-14 19:30,15,29.165,29.235,29.09,29.09,203
20120301|2011-12-14 20:00,15,29.08,29.12,29.025,29.075,107
20120301|2011-12-14 20:30,15,29.085,29.105,28.97,29.09,137
20120301|2011-12-14 21:00,15,29.085,29.1,29.03,29.03,98
20120301|2011-12-14 21:30,15,29.06,29.07,29,29.02,37
20120301|2011-12-14 22:00,15,29.01,29.04,28.945,29.025,62
20120301|2011-12-14 22:30,15,29.04,29.07,28.72,28.85,339
20120301|2011-12-14 23:00,15,28.84,28.875,28.73,28.78,151
20120301|2011-12-14 23:30,15,28.78,28.8,28.4,28.48,953
20120301|2011-12-15 00:00,15,28.49,28.555,28.4,28.495,251
20120301|2011-12-15 00:30,15,28.495,28.495,28.12,28.14,813
20120301|2011-12-15 01:00,15,28.155,28.305,28.155,28.215,637
20120301|2011-12-15 01:30,15,28.215,28.615,28.205,28.55,740
20120301|2011-12-15 02:00,15,28.555,29.07,28.435,29.04,2026
20120301|2011-12-15 02:30,15,29.035,29.06,28.865,28.985,723
20120301|2011-12-15 03:00,15,28.99,29.03,28.82,28.88,603
20120301|2011-12-15 03:30,15,28.885,28.915,28.54,28.74,700
20120301|2011-12-15 04:00,15,28.725,29.135,28.725,29.1,1009
20120301|2011-12-15 04:30,15,29.075,29.13,28.995,29.04,260
20120301|2011-12-15 05:00,15,29.045,29.145,29.025,29.045,364
20120301|2011-12-15 05:30,15,29.045,29.045,28.72,28.86,837
20120301|2011-12-15 06:00,15,28.88,29.135,28.75,29.135,2477
20120301|2011-12-15 06:30,15,29.13,29.245,29.045,29.08,1655
20120301|2011-12-15 07:00,15,29.06,29.09,28.935,29.01,1969
20120301|2011-12-15 07:30,15,29.015,29.195,28.96,29.035,1393
20120301|2011-12-15 08:00,15,29.03,29.275,29.02,29.225,1298
20120301|2011-12-15 08:30,15,29.23,29.245,28.91,28.95,2132
20120301|2011-12-15 09:00,15,28.94,29.12,28.65,28.78,2883
20120301|2011-12-15 09:30,15,28.79,28.795,28.475,28.725,2687
20120301|2011-12-15 10:00,15,28.75,28.965,28.67,28.93,1434
20120301|2011-12-15 10:30,15,28.94,29.095,28.79,28.925,1639
20120301|2011-12-15 11:00,15,28.925,29.07,28.85,29.065,1014
20120301|2011-12-15 11:30,15,29.06,29.245,29.03,29.09,1321
20120301|2011-12-15 12:00,15,29.085,29.3,29.085,29.23,1912
20120301|2011-12-15 12:30,15,29.245,29.26,29.035,29.035,571
20120301|2011-12-15 13:00,15,29.04,29.14,28.935,29,282
20120301|2011-12-15 13:30,15,28.975,29.02,28.875,28.985,374
20120301|2011-12-15 14:00,15,28.985,29.095,28.96,29.01,181
20120301|2011-12-15 14:30,15,29.01,29.05,28.95,29.025,292
20120301|2011-12-15 15:00,15,29.03,29.15,28.975,29.095,165
20120301|2011-12-15 15:30,15,29.125,29.19,29.095,29.165,52
20120301|2011-12-15 16:00,15,29.15,29.35,29.135,29.315,167
20120301|2011-12-15 17:00,16,29.28,29.28,29.12,29.25,154
20120301|2011-12-15 17:30,16,29.23,29.42,29.2,29.355,157
20120301|2011-12-15 18:00,16,29.345,29.395,29.285,29.31,202
20120301|2011-12-15 18:30,16,29.31,29.495,29.31,29.375,306
20120301|2011-12-15 19:00,16,29.37,29.445,29.34,29.395,130
20120301|2011-12-15 19:30,16,29.38,29.4,29.22,29.22,153
20120301|2011-12-15 20:00,16,29.23,29.44,29.21,29.405,107
20120301|2011-12-15 20:30,16,29.4,29.44,29.32,29.42,96
20120301|2011-12-15 21:00,16,29.42,29.495,29.405,29.41,132
20120301|2011-12-15 21:30,16,29.41,29.495,29.41,29.495,98
20120301|2011-12-15 22:00,16,29.48,29.495,29.42,29.49,115
20120301|2011-12-15 22:30,16,29.495,29.535,29.455,29.515,315
20120301|2011-12-15 23:00,16,29.5,29.5,29.365,29.425,100
20120301|2011-12-15 23:30,16,29.395,29.42,29.315,29.315,221
20120301|2011-12-16 00:00,16,29.35,29.485,29.335,29.43,156
20120301|2011-12-16 00:30,16,29.43,29.625,29.43,29.51,252
20120301|2011-12-16 01:00,16,29.535,29.79,29.505,29.58,664
20120301|2011-12-16 01:30,16,29.575,29.68,29.52,29.625,252
20120301|2011-12-16 02:00,16,29.64,29.645,29.43,29.475,374
20120301|2011-12-16 02:30,16,29.49,29.655,29.48,29.615,407
20120301|2011-12-16 03:00,16,29.6,29.72,29.595,29.6,518
20120301|2011-12-16 03:30,16,29.615,29.75,29.6,29.715,374
20120301|2011-12-16 04:00,16,29.725,29.73,29.63,29.68,182
20120301|2011-12-16 04:30,16,29.67,29.74,29.6,29.71,446
20120301|2011-12-16 05:00,16,29.71,29.775,29.69,29.725,363
20120301|2011-12-16 05:30,16,29.715,29.86,29.7,29.79,623
20120301|2011-12-16 06:00,16,29.79,29.84,29.69,29.81,1319
20120301|2011-12-16 06:30,16,29.81,29.93,29.8,29.86,844
20120301|2011-12-16 07:00,16,29.86,29.865,29.605,29.65,933
20120301|2011-12-16 07:30,16,29.64,29.745,29.51,29.695,1968
20120301|2011-12-16 08:00,16,29.685,29.695,29.455,29.47,2400
20120301|2011-12-16 08:30,16,29.475,29.725,29.43,29.545,1461
20120301|2011-12-16 09:00,16,29.555,29.75,29.555,29.635,1012
20120301|2011-12-16 09:30,16,29.64,29.77,29.605,29.75,1069
20120301|2011-12-16 10:00,16,29.765,29.81,29.625,29.685,924
20120301|2011-12-16 10:30,16,29.69,29.71,29.435,29.465,805
20120301|2011-12-16 11:00,16,29.455,29.485,29.37,29.4,1112
20120301|2011-12-16 11:30,16,29.41,29.56,29.305,29.46,821
20120301|2011-12-16 12:00,16,29.455,29.705,29.45,29.565,1372
20120301|2011-12-16 12:30,16,29.565,29.57,29.37,29.45,437
20120301|2011-12-16 13:00,16,29.44,29.58,29.425,29.49,312
20120301|2011-12-16 13:30,16,29.49,29.62,29.485,29.535,242
20120301|2011-12-16 14:00,16,29.535,29.6,29.475,29.48,235
20120301|2011-12-16 14:30,16,29.475,29.7,29.475,29.645,279
20120301|2011-12-16 15:00,16,29.645,29.72,29.62,29.67,171
20120301|2011-12-16 15:30,16,29.7,29.72,29.66,29.72,59
20120301|2011-12-16 16:00,16,29.72,29.74,29.685,29.73,37
20120301|2011-12-18 17:00,19,29.77,29.79,29.67,29.78,86
20120301|2011-12-18 17:30,19,29.79,29.795,29.705,29.705,22
20120301|2011-12-18 18:00,19,29.7,29.73,29.53,29.54,96
20120301|2011-12-18 18:30,19,29.56,29.635,29.56,29.59,71
20120301|2011-12-18 19:00,19,29.6,29.61,29.35,29.35,296
20120301|2011-12-18 19:30,19,29.35,29.37,29.26,29.3,179
20120301|2011-12-18 20:00,19,29.28,29.37,29.19,29.32,229
20120301|2011-12-18 20:30,19,29.32,29.32,29.185,29.2,200
20120301|2011-12-18 21:00,19,29.205,29.25,29.085,29.195,380
20120301|2011-12-18 21:30,19,29.16,29.195,29.085,29.185,236
20120301|2011-12-18 22:00,19,29.17,29.175,29.095,29.16,113
20120301|2011-12-18 22:30,19,29.15,29.16,29.055,29.135,313
20120301|2011-12-18 23:00,19,29.13,29.17,28.945,28.95,448
20120301|2011-12-18 23:30,19,28.945,29,28.72,28.78,812
20120301|2011-12-19 00:00,19,28.78,28.89,28.73,28.86,436
20120301|2011-12-19 00:30,19,28.865,29.025,28.84,29.025,290
20120301|2011-12-19 01:00,19,29.02,29.055,28.985,29.02,233
20120301|2011-12-19 01:30,19,29,29.025,28.935,28.975,276
20120301|2011-12-19 02:00,19,28.99,29.115,28.955,29.08,336
20120301|2011-12-19 02:30,19,29.085,29.1,28.975,29.015,328
20120301|2011-12-19 03:00,19,29.02,29.1,28.945,29.015,341
20120301|2011-12-19 03:30,19,29.02,29.13,29.02,29.06,263
20120301|2011-12-19 04:00,19,29.06,29.13,29.005,29.04,206
20120301|2011-12-19 04:30,19,29.045,29.115,29.04,29.09,141
20120301|2011-12-19 05:00,19,29.09,29.09,28.98,28.98,306
20120301|2011-12-19 05:30,19,29,29.05,28.925,28.97,365
20120301|2011-12-19 06:00,19,28.97,29.02,28.78,28.95,1958
20120301|2011-12-19 06:30,19,28.96,29.095,28.95,29.025,1066
20120301|2011-12-19 07:00,19,29.025,29.375,29.025,29.125,2600
20120301|2011-12-19 07:30,19,29.125,29.13,28.97,29.03,2257
20120301|2011-12-19 08:00,19,29.02,29.17,28.84,29.07,4438
20120301|2011-12-19 08:30,19,29.065,29.185,28.995,29.12,3734
20120301|2011-12-19 09:00,19,29.12,29.18,29.03,29.135,4895
20120301|2011-12-19 09:30,19,29.14,29.25,28.855,28.94,6843
20120301|2011-12-19 10:00,19,28.94,28.95,28.825,28.925,2484
20120301|2011-12-19 10:30,19,28.905,28.945,28.775,28.835,2220
20120301|2011-12-19 11:00,19,28.84,28.935,28.825,28.88,575
20120301|2011-12-19 11:30,19,28.88,29.01,28.8,28.99,558
20120301|2011-12-19 12:00,19,28.995,29.09,28.83,28.85,1505
20120301|2011-12-19 12:30,19,28.87,28.915,28.82,28.855,274
20120301|2011-12-19 13:00,19,28.86,28.86,28.8,28.82,373
20120301|2011-12-19 13:30,19,28.835,28.855,28.795,28.855,297
20120301|2011-12-19 14:00,19,28.86,28.88,28.68,28.725,809
20120301|2011-12-19 14:30,19,28.705,28.76,28.685,28.725,366
20120301|2011-12-19 15:00,19,28.735,28.8,28.725,28.78,102
20120301|2011-12-19 15:30,19,28.775,28.805,28.765,28.785,99
20120301|2011-12-19 16:00,19,28.785,28.8,28.76,28.765,32
20120301|2011-12-19 17:00,20,28.78,28.78,28.695,28.745,51
20120301|2011-12-19 17:30,20,28.74,28.765,28.7,28.73,45
20120301|2011-12-19 18:00,20,28.73,28.835,28.725,28.835,76
20120301|2011-12-19 18:30,20,28.815,28.9,28.795,28.9,102
20120301|2011-12-19 19:00,20,28.895,28.94,28.85,28.925,125
20120301|2011-12-19 19:30,20,28.93,28.96,28.885,28.9,56
20120301|2011-12-19 20:00,20,28.9,28.93,28.86,28.86,32
20120301|2011-12-19 20:30,20,28.875,28.895,28.85,28.85,11
20120301|2011-12-19 21:00,20,28.835,28.865,28.835,28.865,9
20120301|2011-12-19 21:30,20,28.87,28.89,28.78,28.84,35
20120301|2011-12-19 22:00,20,28.86,28.87,28.805,28.83,15
20120301|2011-12-19 22:30,20,28.85,28.945,28.85,28.9,120
20120301|2011-12-19 23:00,20,28.9,28.935,28.885,28.9,45
20120301|2011-12-19 23:30,20,28.905,28.935,28.86,28.915,123
20120301|2011-12-20 00:00,20,28.915,28.965,28.905,28.95,83
20120301|2011-12-20 00:30,20,28.965,29.03,28.945,29.01,104
20120301|2011-12-20 01:00,20,29.025,29.03,28.935,28.96,108
20120301|2011-12-20 01:30,20,28.975,29.03,28.945,28.97,127
20120301|2011-12-20 02:00,20,28.98,29.135,28.98,29.08,416
20120301|2011-12-20 02:30,20,29.075,29.19,29.055,29.18,513
20120301|2011-12-20 03:00,20,29.175,29.215,29.13,29.155,338
20120301|2011-12-20 03:30,20,29.14,29.25,29.065,29.235,498
20120301|2011-12-20 04:00,20,29.25,29.3,29.215,29.245,458
20120301|2011-12-20 04:30,20,29.235,29.4,29.235,29.295,619
20120301|2011-12-20 05:00,20,29.31,29.425,29.28,29.415,335
20120301|2011-12-20 05:30,20,29.4,29.455,29.325,29.36,1014
20120301|2011-12-20 06:00,20,29.36,29.375,29.205,29.25,1110
20120301|2011-12-20 06:30,20,29.255,29.335,29.245,29.3,352
20120301|2011-12-20 07:00,20,29.29,29.33,29.18,29.245,786
20120301|2011-12-20 07:30,20,29.245,29.455,29.19,29.375,3110
20120301|2011-12-20 08:00,20,29.375,29.47,29.36,29.425,1174
20120301|2011-12-20 08:30,20,29.425,29.495,29.395,29.44,1570
20120301|2011-12-20 09:00,20,29.445,29.495,29.38,29.445,851
20120301|2011-12-20 09:30,20,29.45,29.5,29.435,29.485,1172
20120301|2011-12-20 10:00,20,29.48,29.6,29.47,29.53,1263
20120301|2011-12-20 10:30,20,29.555,29.56,29.335,29.34,916
20120301|2011-12-20 11:00,20,29.345,29.445,29.3,29.43,463
20120301|2011-12-20 11:30,20,29.425,29.565,29.41,29.525,514
20120301|2011-12-20 12:00,20,29.525,29.625,29.51,29.52,787
20120301|2011-12-20 12:30,20,29.53,29.55,29.495,29.55,267
20120301|2011-12-20 13:00,20,29.55,29.55,29.515,29.535,198
20120301|2011-12-20 13:30,20,29.535,29.585,29.53,29.57,146
20120301|2011-12-20 14:00,20,29.575,29.59,29.535,29.56,121
20120301|2011-12-20 14:30,20,29.56,29.57,29.525,29.55,135
20120301|2011-12-20 15:00,20,29.56,29.575,29.51,29.51,120
20120301|2011-12-20 15:30,20,29.51,29.575,29.5,29.57,70
20120301|2011-12-20 16:00,20,29.55,29.565,29.52,29.52,12
20120301|2011-12-20 17:00,21,29.535,29.58,29.48,29.58,71
20120301|2011-12-20 17:30,21,29.58,29.58,29.53,29.58,43
20120301|2011-12-20 18:00,21,29.57,29.695,29.565,29.66,236
20120301|2011-12-20 18:30,21,29.64,29.695,29.64,29.665,52
20120301|2011-12-20 19:00,21,29.65,29.685,29.585,29.675,106
20120301|2011-12-20 19:30,21,29.67,29.695,29.595,29.665,189
20120301|2011-12-20 20:00,21,29.63,29.66,29.6,29.625,76
20120301|2011-12-20 20:30,21,29.62,29.695,29.62,29.675,67
20120301|2011-12-20 21:00,21,29.67,29.69,29.63,29.63,52
20120301|2011-12-20 21:30,21,29.64,29.65,29.61,29.635,30
20120301|2011-12-20 22:00,21,29.635,29.635,29.52,29.565,128
20120301|2011-12-20 22:30,21,29.57,29.665,29.54,29.635,201
20120301|2011-12-20 23:00,21,29.65,29.68,29.63,29.63,61
20120301|2011-12-20 23:30,21,29.65,29.66,29.59,29.615,166
20120301|2011-12-21 00:00,21,29.615,29.65,29.615,29.615,105
20120301|2011-12-21 00:30,21,29.62,29.645,29.54,29.595,98
20120301|2011-12-21 01:00,21,29.58,29.69,29.575,29.665,180
20120301|2011-12-21 01:30,21,29.67,29.695,29.63,29.675,189
20120301|2011-12-21 02:00,21,29.665,29.79,29.65,29.74,718
20120301|2011-12-21 02:30,21,29.735,29.845,29.72,29.84,351
20120301|2011-12-21 03:00,21,29.835,29.895,29.75,29.79,511
20120301|2011-12-21 03:30,21,29.8,29.895,29.79,29.86,252
20120301|2011-12-21 04:00,21,29.87,30.21,29.86,30.18,2173
20120301|2011-12-21 04:30,21,30.165,30.185,29.86,29.9,828
20120301|2011-12-21 05:00,21,29.9,29.93,29.72,29.87,686
20120301|2011-12-21 05:30,21,29.865,29.865,29.675,29.7,474
20120301|2011-12-21 06:00,21,29.695,29.77,29.68,29.705,460
20120301|2011-12-21 06:30,21,29.71,29.735,29.25,29.5,1419
20120301|2011-12-21 07:00,21,29.49,29.5,29.215,29.32,1183
20120301|2011-12-21 07:30,21,29.315,29.505,29.305,29.505,867
20120301|2011-12-21 08:00,21,29.5,29.53,29.345,29.38,916
20120301|2011-12-21 08:30,21,29.365,29.41,29.145,29.285,1785
20120301|2011-12-21 09:00,21,29.275,29.485,29.13,29.35,1468
20120301|2011-12-21 09:30,21,29.36,29.585,29.36,29.4,1193
20120301|2011-12-21 10:00,21,29.42,29.42,29.265,29.365,774
20120301|2011-12-21 10:30,21,29.355,29.4,29.26,29.35,624
20120301|2011-12-21 11:00,21,29.36,29.415,29.26,29.31,630
20120301|2011-12-21 11:30,21,29.315,29.39,29.3,29.325,553
20120301|2011-12-21 12:00,21,29.325,29.41,29.215,29.265,839
20120301|2011-12-21 12:30,21,29.26,29.305,29.13,29.305,408
20120301|2011-12-21 13:00,21,29.31,29.315,29.19,29.23,212
20120301|2011-12-21 13:30,21,29.23,29.275,29.175,29.245,113
20120301|2011-12-21 14:00,21,29.24,29.36,29.235,29.34,243
20120301|2011-12-21 14:30,21,29.345,29.425,29.34,29.425,322
20120301|2011-12-21 15:00,21,29.4,29.415,29.365,29.4,60
20120301|2011-12-21 15:30,21,29.38,29.395,29.335,29.375,59
20120301|2011-12-21 16:00,21,29.355,29.355,29.3,29.305,25
20120301|2011-12-21 17:00,22,29.25,29.365,29.23,29.28,108
20120301|2011-12-21 17:30,22,29.3,29.335,29.285,29.285,14
20120301|2011-12-21 18:00,22,29.29,29.33,29.285,29.315,14
20120301|2011-12-21 18:30,22,29.315,29.33,29.275,29.31,38
20120301|2011-12-21 19:00,22,29.31,29.315,29.205,29.25,95
20120301|2011-12-21 19:30,22,29.26,29.3,29.255,29.29,19
20120301|2011-12-21 20:00,22,29.26,29.275,29.25,29.27,13
20120301|2011-12-21 20:30,22,29.265,29.265,29.05,29.085,214
20120301|2011-12-21 21:00,22,29.095,29.15,29.06,29.15,178
20120301|2011-12-21 21:30,22,29.135,29.18,29.07,29.135,78
20120301|2011-12-21 22:00,22,29.145,29.2,29.13,29.15,25
20120301|2011-12-21 22:30,22,29.155,29.175,29.1,29.115,52
20120301|2011-12-21 23:00,22,29.12,29.145,29.1,29.115,53
20120301|2011-12-21 23:30,22,29.12,29.125,29.01,29.125,230
20120301|2011-12-22 00:00,22,29.115,29.285,29.115,29.275,143
20120301|2011-12-22 00:30,22,29.265,29.285,29.195,29.28,112
20120301|2011-12-22 01:00,22,29.265,29.385,29.265,29.31,159
20120301|2011-12-22 01:30,22,29.34,29.435,29.295,29.32,183
20120301|2011-12-22 02:00,22,29.34,29.645,29.34,29.61,1235
20120301|2011-12-22 02:30,22,29.625,29.685,29.555,29.555,473
20120301|2011-12-22 03:00,22,29.56,29.595,29.44,29.51,329
20120301|2011-12-22 03:30,22,29.52,29.57,29.495,29.56,122
20120301|2011-12-22 04:00,22,29.55,29.605,29.37,29.4,346
20120301|2011-12-22 04:30,22,29.4,29.435,29.3,29.425,288
20120301|2011-12-22 05:00,22,29.435,29.45,29.35,29.4,119
20120301|2011-12-22 05:30,22,29.41,29.5,29.38,29.38,199
20120301|2011-12-22 06:00,22,29.38,29.395,29.225,29.33,730
20120301|2011-12-22 06:30,22,29.335,29.4,29.32,29.38,210
20120301|2011-12-22 07:00,22,29.375,29.375,29.23,29.26,371
20120301|2011-12-22 07:30,22,29.27,29.285,29.11,29.17,1092
20120301|2011-12-22 08:00,22,29.17,29.29,29.14,29.25,549
20120301|2011-12-22 08:30,22,29.255,29.36,29.16,29.29,867
20120301|2011-12-22 09:00,22,29.29,29.295,29.03,29.1,1626
20120301|2011-12-22 09:30,22,29.09,29.23,29,29.18,1203
20120301|2011-12-22 10:00,22,29.185,29.235,29.03,29.055,812
20120301|2011-12-22 10:30,22,29.07,29.095,29.035,29.065,643
20120301|2011-12-22 11:00,22,29.065,29.2,29.05,29.17,707
20120301|2011-12-22 11:30,22,29.185,29.19,29.05,29.08,520
20120301|2011-12-22 12:00,22,29.075,29.15,29.025,29.135,925
20120301|2011-12-22 12:30,22,29.135,29.15,29.04,29.04,220
20120301|2011-12-22 13:00,22,29.035,29.12,29.035,29.105,216
20120301|2011-12-22 13:30,22,29.1,29.11,29.05,29.06,89
20120301|2011-12-22 14:00,22,29.065,29.12,29.055,29.105,155
20120301|2011-12-22 14:30,22,29.11,29.15,29.1,29.135,136
20120301|2011-12-22 15:00,22,29.145,29.16,29.08,29.08,90
20120301|2011-12-22 15:30,22,29.09,29.125,29.09,29.09,36
20120301|2011-12-22 16:00,22,29.09,29.095,29.08,29.095,5
20120301|2011-12-22 17:00,23,29.095,29.18,29.095,29.16,30
20120301|2011-12-22 17:30,23,29.19,29.21,29.17,29.195,40
20120301|2011-12-22 18:00,23,29.21,29.21,29.17,29.18,24
20120301|2011-12-22 18:30,23,29.195,29.235,29.195,29.235,82
20120301|2011-12-22 19:00,23,29.235,29.245,29.22,29.235,46
20120301|2011-12-22 19:30,23,29.25,29.265,29.235,29.26,25
20120301|2011-12-22 20:00,23,29.26,29.29,29.235,29.25,57
20120301|2011-12-22 20:30,23,29.27,29.28,29.245,29.28,25
20120301|2011-12-22 21:00,23,29.27,29.31,29.255,29.28,17
20120301|2011-12-22 21:30,23,29.28,29.28,29.23,29.23,27
20120301|2011-12-22 22:00,23,29.23,29.255,29.22,29.255,52
20120301|2011-12-22 22:30,23,29.225,29.34,29.22,29.34,169
20120301|2011-12-22 23:00,23,29.335,29.335,29.3,29.31,67
20120301|2011-12-22 23:30,23,29.31,29.32,29.235,29.255,76
20120301|2011-12-23 00:00,23,29.26,29.285,29.235,29.25,52
20120301|2011-12-23 00:30,23,29.245,29.33,29.245,29.31,60
20120301|2011-12-23 01:00,23,29.29,29.345,29.285,29.315,101
20120301|2011-12-23 01:30,23,29.32,29.405,29.3,29.375,211
20120301|2011-12-23 02:00,23,29.375,29.44,29.345,29.37,257
20120301|2011-12-23 02:30,23,29.355,29.415,29.335,29.36,204
20120301|2011-12-23 03:00,23,29.355,29.43,29.355,29.4,219
20120301|2011-12-23 03:30,23,29.405,29.45,29.395,29.425,169
20120301|2011-12-23 04:00,23,29.43,29.43,29.34,29.34,125
20120301|2011-12-23 04:30,23,29.34,29.35,29.31,29.345,157
20120301|2011-12-23 05:00,23,29.355,29.365,29.195,29.205,340
20120301|2011-12-23 05:30,23,29.2,29.265,29.15,29.225,386
20120301|2011-12-23 06:00,23,29.225,29.325,29.225,29.25,383
20120301|2011-12-23 06:30,23,29.25,29.28,29.2,29.21,216
20120301|2011-12-23 07:00,23,29.215,29.305,29.19,29.26,401
20120301|2011-12-23 07:30,23,29.265,29.39,29.255,29.335,602
20120301|2011-12-23 08:00,23,29.33,29.38,29.295,29.37,375
20120301|2011-12-23 08:30,23,29.365,29.4,29.255,29.28,594
20120301|2011-12-23 09:00,23,29.29,29.33,29.22,29.305,523
20120301|2011-12-23 09:30,23,29.31,29.325,29.26,29.29,246
20120301|2011-12-23 10:00,23,29.3,29.3,29.215,29.265,263
20120301|2011-12-23 10:30,23,29.26,29.285,29.23,29.23,211
20120301|2011-12-23 11:00,23,29.225,29.225,29.03,29.075,1078
20120301|2011-12-23 11:30,23,29.065,29.13,29.03,29.125,375
20120301|2011-12-23 12:00,23,29.13,29.165,29.06,29.155,291
20120301|2011-12-23 12:30,23,29.155,29.155,29.115,29.135,63
20120301|2011-12-23 13:00,23,29.13,29.13,29.085,29.09,49
20120301|2011-12-23 13:30,23,29.085,29.15,29.085,29.105,79
20120301|2011-12-23 14:00,23,29.11,29.115,29.09,29.1,52
20120301|2011-12-23 14:30,23,29.125,29.125,29.065,29.065,70
20120301|2011-12-23 15:00,23,29.09,29.105,29.045,29.065,58
20120301|2011-12-23 15:30,23,29.075,29.09,29.045,29.09,32
20120301|2011-12-23 16:00,23,29.1,29.105,29.08,29.105,14
20120301|2011-12-26 17:00,27,29.1,29.22,29.04,29.13,112
20120301|2011-12-26 17:30,27,29.09,29.135,29.06,29.1,69
20120301|2011-12-26 18:00,27,29.095,29.115,29.04,29.08,54
20120301|2011-12-26 18:30,27,29.08,29.08,28.8,28.94,255
20120301|2011-12-26 19:00,27,28.93,28.995,28.8,28.9,184
20120301|2011-12-26 19:30,27,28.895,28.9,28.75,28.79,142
20120301|2011-12-26 20:00,27,28.815,28.83,28.75,28.75,88
20120301|2011-12-26 20:30,27,28.74,28.81,28.725,28.73,47
20120301|2011-12-26 21:00,27,28.725,28.84,28.72,28.8,51
20120301|2011-12-26 21:30,27,28.825,28.93,28.815,28.92,80
20120301|2011-12-26 22:00,27,28.92,28.95,28.85,28.855,76
20120301|2011-12-26 22:30,27,28.855,28.96,28.855,28.935,140
20120301|2011-12-26 23:00,27,28.935,29,28.925,28.95,144
20120301|2011-12-26 23:30,27,28.93,28.96,28.87,28.89,87
20120301|2011-12-27 00:00,27,28.895,28.96,28.895,28.955,46
20120301|2011-12-27 00:30,27,28.96,28.96,28.925,28.94,29
20120301|2011-12-27 01:00,27,28.935,28.96,28.885,28.885,42
20120301|2011-12-27 01:30,27,28.89,28.92,28.86,28.88,51
20120301|2011-12-27 02:00,27,28.9,28.965,28.895,28.965,96
20120301|2011-12-27 02:30,27,28.96,29,28.89,29,171
20120301|2011-12-27 03:00,27,28.99,29.1,28.97,29.025,253
20120301|2011-12-27 03:30,27,29.025,29.1,29.025,29.045,70
20120301|2011-12-27 04:00,27,29.04,29.085,28.965,29,117
20120301|2011-12-27 04:30,27,28.99,29.015,28.96,28.96,55
20120301|2011-12-27 05:00,27,28.965,29.02,28.935,28.945,99
20120301|2011-12-27 05:30,27,28.94,28.965,28.855,28.86,244
20120301|2011-12-27 06:00,27,28.855,28.88,28.82,28.835,117
20120301|2011-12-27 06:30,27,28.84,28.895,28.825,28.865,129
20120301|2011-12-27 07:00,27,28.87,28.92,28.75,28.79,438
20120301|2011-12-27 07:30,27,28.79,28.84,28.74,28.82,405
20120301|2011-12-27 08:00,27,28.81,28.855,28.785,28.84,249
20120301|2011-12-27 08:30,27,28.835,28.985,28.795,28.975,603
20120301|2011-12-27 09:00,27,28.98,29.16,28.95,29.02,837
20120301|2011-12-27 09:30,27,29.025,29.09,28.95,28.975,440
20120301|2011-12-27 10:00,27,28.98,29.045,28.97,29.02,304
20120301|2011-12-27 10:30,27,29.02,29.02,28.895,28.905,313
20120301|2011-12-27 11:00,27,28.915,28.965,28.835,28.87,358
20120301|2011-12-27 11:30,27,28.87,28.88,28.75,28.765,609
20120301|2011-12-27 12:00,27,28.745,28.77,28.615,28.73,1190
20120301|2011-12-27 12:30,27,28.725,28.74,28.625,28.685,264
20120301|2011-12-27 13:00,27,28.685,28.705,28.62,28.625,135
20120301|2011-12-27 13:30,27,28.635,28.67,28.625,28.655,77
20120301|2011-12-27 14:00,27,28.65,28.7,28.635,28.67,156
20120301|2011-12-27 14:30,27,28.68,28.72,28.645,28.65,184
20120301|2011-12-27 15:00,27,28.675,28.695,28.63,28.66,99
20120301|2011-12-27 15:30,27,28.685,28.695,28.65,28.655,41
20120301|2011-12-27 16:00,27,28.65,28.695,28.64,28.695,38
20120301|2011-12-27 17:00,28,28.685,28.695,28.65,28.695,17
20120301|2011-12-27 17:30,28,28.71,28.73,28.63,28.645,51
20120301|2011-12-27 18:00,28,28.635,28.7,28.635,28.675,145
20120301|2011-12-27 18:30,28,28.655,28.685,28.58,28.63,194
20120301|2011-12-27 19:00,28,28.675,28.74,28.58,28.685,159
20120301|2011-12-27 19:30,28,28.685,28.74,28.685,28.71,57
20120301|2011-12-27 20:00,28,28.735,28.74,28.67,28.67,76
20120301|2011-12-27 20:30,28,28.66,28.7,28.645,28.7,20
20120301|2011-12-27 21:00,28,28.7,28.725,28.645,28.65,32
20120301|2011-12-27 21:30,28,28.65,28.7,28.625,28.69,93
20120301|2011-12-27 22:00,28,28.685,28.695,28.6,28.625,102
20120301|2011-12-27 22:30,28,28.64,28.705,28.62,28.65,137
20120301|2011-12-27 23:00,28,28.645,28.65,28.605,28.65,83
20120301|2011-12-27 23:30,28,28.64,28.675,28.585,28.625,125
20120301|2011-12-28 00:00,28,28.665,28.67,28.625,28.635,32
20120301|2011-12-28 00:30,28,28.645,28.7,28.645,28.66,86
20120301|2011-12-28 01:00,28,28.665,28.69,28.645,28.675,59
20120301|2011-12-28 01:30,28,28.67,28.72,28.64,28.67,157
20120301|2011-12-28 02:00,28,28.68,28.7,28.65,28.685,159
20120301|2011-12-28 02:30,28,28.69,28.69,28.6,28.645,137
20120301|2011-12-28 03:00,28,28.635,28.67,28.6,28.62,193
20120301|2011-12-28 03:30,28,28.61,28.65,28.535,28.56,207
20120301|2011-12-28 04:00,28,28.555,28.6,28.535,28.575,107
20120301|2011-12-28 04:30,28,28.57,28.69,28.57,28.68,242
20120301|2011-12-28 05:00,28,28.67,28.74,28.64,28.73,209
20120301|2011-12-28 05:30,28,28.725,28.79,28.67,28.705,554
20120301|2011-12-28 06:00,28,28.715,28.735,28.535,28.545,656
20120301|2011-12-28 06:30,28,28.53,28.615,28.48,28.565,372
20120301|2011-12-28 07:00,28,28.575,28.645,28.44,28.48,676
20120301|2011-12-28 07:30,28,28.48,28.595,28.455,28.55,842
20120301|2011-12-28 08:00,28,28.565,28.585,28.305,28.325,1498
20120301|2011-12-28 08:30,28,28.335,28.345,27.81,27.815,3962
20120301|2011-12-28 09:00,28,27.81,27.825,27.4,27.485,3603
20120301|2011-12-28 09:30,28,27.495,27.62,27.41,27.58,1563
20120301|2011-12-28 10:00,28,27.585,27.6,27.225,27.235,1655
20120301|2011-12-28 10:30,28,27.225,27.375,27.1,27.32,1995
20120301|2011-12-28 11:00,28,27.33,27.335,27.125,27.285,1449
20120301|2011-12-28 11:30,28,27.285,27.5,27.275,27.35,1012
20120301|2011-12-28 12:00,28,27.35,27.37,27.165,27.325,1426
20120301|2011-12-28 12:30,28,27.32,27.35,27.195,27.195,475
20120301|2011-12-28 13:00,28,27.19,27.245,27.06,27.24,680
20120301|2011-12-28 13:30,28,27.24,27.275,27.03,27.105,767
20120301|2011-12-28 14:00,28,27.09,27.135,26.92,26.93,743
20120301|2011-12-28 14:30,28,26.935,27.115,26.845,27,769
20120301|2011-12-28 15:00,28,27,27.06,26.985,27.05,90
20120301|2011-12-28 15:30,28,27.055,27.1,26.96,27.1,103
20120301|2011-12-28 16:00,28,27.1,27.14,27.05,27.115,39
20120301|2011-12-28 17:00,29,27.08,27.16,26.975,27.03,217
20120301|2011-12-28 17:30,29,27.01,27.05,26.95,27.05,211
20120301|2011-12-28 18:00,29,27.05,27.07,26.69,26.9,294
20120301|2011-12-28 18:30,29,26.9,26.925,26.74,26.88,248
20120301|2011-12-28 19:00,29,26.9,26.98,26.855,26.93,166
20120301|2011-12-28 19:30,29,26.935,26.94,26.855,26.93,59
20120301|2011-12-28 20:00,29,26.935,26.95,26.86,26.905,164
20120301|2011-12-28 20:30,29,26.91,26.97,26.91,26.97,62
20120301|2011-12-28 21:00,29,26.98,26.99,26.885,26.895,136
20120301|2011-12-28 21:30,29,26.895,26.99,26.895,26.985,113
20120301|2011-12-28 22:00,29,26.99,26.99,26.95,26.99,46
20120301|2011-12-28 22:30,29,26.99,27.025,26.93,26.935,178
20120301|2011-12-28 23:00,29,26.94,26.945,26.755,26.835,224
20120301|2011-12-28 23:30,29,26.83,26.835,26.705,26.705,262
20120301|2011-12-29 00:00,29,26.715,26.89,26.71,26.86,351
20120301|2011-12-29 00:30,29,26.855,26.86,26.76,26.795,182
20120301|2011-12-29 01:00,29,26.78,26.88,26.76,26.85,449
20120301|2011-12-29 01:30,29,26.855,27.07,26.845,26.89,434
20120301|2011-12-29 02:00,29,26.89,27.02,26.83,26.97,605
20120301|2011-12-29 02:30,29,26.985,27.095,26.945,27.07,340
20120301|2011-12-29 03:00,29,27.075,27.09,26.95,27.03,201
20120301|2011-12-29 03:30,29,27.045,27.055,26.96,26.97,168
20120301|2011-12-29 04:00,29,26.97,26.985,26.76,26.78,634
20120301|2011-12-29 04:30,29,26.78,26.845,26.695,26.775,776
20120301|2011-12-29 05:00,29,26.765,26.88,26.65,26.745,933
20120301|2011-12-29 05:30,29,26.735,26.74,26.23,26.245,1769
20120301|2011-12-29 06:00,29,26.27,26.455,26.145,26.44,1909
20120301|2011-12-29 06:30,29,26.44,26.45,26.31,26.39,435
20120301|2011-12-29 07:00,29,26.38,26.64,26.355,26.56,1242
20120301|2011-12-29 07:30,29,26.57,26.72,26.41,26.685,1355
20120301|2011-12-29 08:00,29,26.68,26.695,26.425,26.49,900
20120301|2011-12-29 08:30,29,26.495,26.8,26.34,26.69,2381
20120301|2011-12-29 09:00,29,26.69,26.85,26.67,26.815,1657
20120301|2011-12-29 09:30,29,26.81,26.945,26.675,26.71,1293
20120301|2011-12-29 10:00,29,26.72,26.78,26.52,26.57,1328
20120301|2011-12-29 10:30,29,26.57,26.91,26.56,26.9,1066
20120301|2011-12-29 11:00,29,26.915,27.03,26.81,26.855,1310
20120301|2011-12-29 11:30,29,26.855,27.05,26.77,27.025,1046
20120301|2011-12-29 12:00,29,27.025,27.44,27.025,27.365,3008
20120301|2011-12-29 12:30,29,27.37,27.475,27.265,27.33,1139
20120301|2011-12-29 13:00,29,27.335,27.45,27.32,27.38,678
20120301|2011-12-29 13:30,29,27.38,27.425,27.375,27.395,122
20120301|2011-12-29 14:00,29,27.4,27.51,27.38,27.485,442
20120301|2011-12-29 14:30,29,27.5,27.84,27.485,27.81,1200
20120301|2011-12-29 15:00,29,27.835,27.84,27.73,27.73,305
20120301|2011-12-29 15:30,29,27.73,27.825,27.675,27.735,157
20120301|2011-12-29 16:00,29,27.74,27.75,27.725,27.74,40
20120301|2011-12-29 17:00,30,27.475,27.705,27.475,27.62,201
20120301|2011-12-29 17:30,30,27.605,27.735,27.565,27.68,67
20120301|2011-12-29 18:00,30,27.675,27.71,27.595,27.595,104
20120301|2011-12-29 18:30,30,27.6,27.685,27.57,27.62,108
20120301|2011-12-29 19:00,30,27.605,27.88,27.585,27.77,356
20120301|2011-12-29 19:30,30,27.775,27.795,27.67,27.67,85
20120301|2011-12-29 20:00,30,27.7,27.7,27.595,27.595,81
20120301|2011-12-29 20:30,30,27.595,27.63,27.58,27.59,59
20120301|2011-12-29 21:00,30,27.585,27.68,27.53,27.57,158
20120301|2011-12-29 21:30,30,27.575,27.575,27.36,27.42,250
20120301|2011-12-29 22:00,30,27.39,27.5,27.26,27.42,198
20120301|2011-12-29 22:30,30,27.42,27.585,27.41,27.5,122
20120301|2011-12-29 23:00,30,27.49,27.51,27.475,27.505,65
20120301|2011-12-29 23:30,30,27.505,27.51,27.3,27.35,172
20120301|2011-12-30 00:00,30,27.37,27.45,27.33,27.45,52
20120301|2011-12-30 00:30,30,27.435,27.52,27.42,27.515,91
20120301|2011-12-30 01:00,30,27.525,27.72,27.525,27.715,366
20120301|2011-12-30 01:30,30,27.72,27.78,27.54,27.605,413
20120301|2011-12-30 02:00,30,27.595,27.67,27.465,27.465,262
20120301|2011-12-30 02:30,30,27.465,27.62,27.405,27.615,342
20120301|2011-12-30 03:00,30,27.62,27.755,27.615,27.685,375
20120301|2011-12-30 03:30,30,27.69,27.715,27.665,27.68,104
20120301|2011-12-30 04:00,30,27.675,27.94,27.65,27.915,532
20120301|2011-12-30 04:30,30,27.93,28,27.865,27.925,613
20120301|2011-12-30 05:00,30,27.945,28.225,27.94,28.175,1071
20120301|2011-12-30 05:30,30,28.18,28.205,28.05,28.16,541
20120301|2011-12-30 06:00,30,28.15,28.26,27.87,28.015,1465
20120301|2011-12-30 06:30,30,28.005,28.15,27.97,28.095,340
20120301|2011-12-30 07:00,30,28.095,28.105,27.88,27.89,599
20120301|2011-12-30 07:30,30,27.89,27.98,27.82,27.885,725
20120301|2011-12-30 08:00,30,27.915,28.08,27.84,27.99,623
20120301|2011-12-30 08:30,30,27.995,28.25,27.885,28.19,1285
20120301|2011-12-30 09:00,30,28.19,28.2,27.97,28.03,1081
20120301|2011-12-30 09:30,30,28.06,28.215,28.055,28.215,754
20120301|2011-12-30 10:00,30,28.22,28.405,28.205,28.405,1312
20120301|2011-12-30 10:30,30,28.405,28.46,28.31,28.315,1395
20120301|2011-12-30 11:00,30,28.3,28.305,28.235,28.27,534
20120301|2011-12-30 11:30,30,28.265,28.28,28.17,28.2,589
20120301|2011-12-30 12:00,30,28.19,28.195,27.805,27.86,1953
20120301|2011-12-30 12:30,30,27.86,27.965,27.84,27.925,440
20120301|2011-12-30 13:00,30,27.91,27.965,27.835,27.895,417
20120301|2011-12-30 13:30,30,27.895,27.945,27.6,27.625,814
20120301|2011-12-30 14:00,30,27.615,27.715,27.6,27.69,254
20120301|2011-12-30 14:30,30,27.7,27.775,27.65,27.67,242
20120301|2011-12-30 15:00,30,27.645,27.73,27.605,27.73,111
20120301|2011-12-30 15:30,30,27.73,27.83,27.73,27.83,78
20120301|2011-12-30 16:00,30,27.81,27.87,27.795,27.87,13
20120301|2012-01-02 17:00,3,27.98,28.035,27.905,28.025,232
20120301|2012-01-02 17:30,3,28.02,28.18,28.02,28.18,93
20120301|2012-01-02 18:00,3,28.15,28.395,28.135,28.28,266
20120301|2012-01-02 18:30,3,28.28,28.37,28.225,28.24,48
20120301|2012-01-02 19:00,3,28.25,28.325,28.22,28.325,101
20120301|2012-01-02 19:30,3,28.305,28.33,28.285,28.305,76
20120301|2012-01-02 20:00,3,28.295,28.35,28.2,28.2,99
20120301|2012-01-02 20:30,3,28.205,28.31,28.18,28.195,95
20120301|2012-01-02 21:00,3,28.195,28.225,28.11,28.13,108
20120301|2012-01-02 21:30,3,28.115,28.245,28.1,28.175,108
20120301|2012-01-02 22:00,3,28.155,28.18,28.15,28.17,17
20120301|2012-01-02 22:30,3,28.18,28.55,28.18,28.425,347
20120301|2012-01-02 23:00,3,28.42,28.455,28.36,28.36,81
20120301|2012-01-02 23:30,3,28.38,28.44,28.28,28.295,155
20120301|2012-01-03 00:00,3,28.315,28.43,28.305,28.385,109
20120301|2012-01-03 00:30,3,28.385,28.475,28.38,28.42,117
20120301|2012-01-03 01:00,3,28.435,28.46,28.345,28.35,114
20120301|2012-01-03 01:30,3,28.365,28.425,28.31,28.36,266
20120301|2012-01-03 02:00,3,28.365,28.505,28.365,28.405,352
20120301|2012-01-03 02:30,3,28.39,28.5,28.355,28.455,312
20120301|2012-01-03 03:00,3,28.455,28.565,28.435,28.46,305
20120301|2012-01-03 03:30,3,28.48,28.58,28.48,28.545,148
20120301|2012-01-03 04:00,3,28.555,28.64,28.53,28.625,322
20120301|2012-01-03 04:30,3,28.625,28.655,28.585,28.63,270
20120301|2012-01-03 05:00,3,28.635,28.9,28.635,28.88,942
20120301|2012-01-03 05:30,3,28.88,28.94,28.805,28.82,1011
20120301|2012-01-03 06:00,3,28.815,28.815,28.72,28.74,590
20120301|2012-01-03 06:30,3,28.74,28.785,28.71,28.745,485
20120301|2012-01-03 07:00,3,28.75,28.77,28.52,28.6,1322
20120301|2012-01-03 07:30,3,28.6,28.755,28.6,28.75,1080
20120301|2012-01-03 08:00,3,28.75,28.765,28.64,28.74,1085
20120301|2012-01-03 08:30,3,28.745,28.87,28.695,28.835,1873
20120301|2012-01-03 09:00,3,28.85,29.04,28.825,28.995,3368
20120301|2012-01-03 09:30,3,29.015,29.3,29.015,29.295,2371
20120301|2012-01-03 10:00,3,29.3,29.7,29.3,29.68,3112
20120301|2012-01-03 10:30,3,29.68,29.73,29.515,29.515,2390
20120301|2012-01-03 11:00,3,29.535,29.61,29.445,29.52,1120
20120301|2012-01-03 11:30,3,29.525,29.55,29.315,29.37,900
20120301|2012-01-03 12:00,3,29.37,29.665,29.365,29.555,2311
20120301|2012-01-03 12:30,3,29.555,29.66,29.51,29.625,432
20120301|2012-01-03 13:00,3,29.62,29.685,29.56,29.61,380
20120301|2012-01-03 13:30,3,29.625,29.66,29.51,29.55,349
20120301|2012-01-03 14:00,3,29.53,29.55,29.445,29.48,360
20120301|2012-01-03 14:30,3,29.47,29.635,29.47,29.625,303
20120301|2012-01-03 15:00,3,29.615,29.65,29.58,29.62,70
20120301|2012-01-03 15:30,3,29.62,29.67,29.605,29.655,46
20120301|2012-01-03 16:00,3,29.67,29.685,29.65,29.685,62
20120301|2012-01-03 17:00,4,29.69,29.725,29.6,29.62,97
20120301|2012-01-03 17:30,4,29.61,29.635,29.6,29.625,34
20120301|2012-01-03 18:00,4,29.605,29.665,29.525,29.55,100
20120301|2012-01-03 18:30,4,29.555,29.56,29.475,29.48,102
20120301|2012-01-03 19:00,4,29.475,29.475,29.32,29.34,334
20120301|2012-01-03 19:30,4,29.33,29.38,29.31,29.36,130
20120301|2012-01-03 20:00,4,29.36,29.385,29.31,29.32,226
20120301|2012-01-03 20:30,4,29.31,29.35,29.23,29.255,166
20120301|2012-01-03 21:00,4,29.275,29.275,29.17,29.23,83
20120301|2012-01-03 21:30,4,29.21,29.3,29.21,29.3,90
20120301|2012-01-03 22:00,4,29.3,29.385,29.27,29.27,95
20120301|2012-01-03 22:30,4,29.26,29.26,29.17,29.18,144
20120301|2012-01-03 23:00,4,29.17,29.205,29.11,29.18,172
20120301|2012-01-03 23:30,4,29.15,29.195,29.105,29.14,272
20120301|2012-01-04 04:30,4,29.445,29.51,29.285,29.355,263
20120301|2012-01-04 05:00,4,29.365,29.365,29.135,29.135,445
20120301|2012-01-04 05:30,4,29.14,29.235,29.105,29.175,675
20120301|2012-01-04 06:00,4,29.175,29.27,29.025,29.1,864
20120301|2012-01-04 06:30,4,29.11,29.17,29.02,29.145,520
20120301|2012-01-04 07:00,4,29.14,29.15,28.9,29.08,2439
20120301|2012-01-04 07:30,4,29.09,29.31,29.085,29.125,3603
20120301|2012-01-04 08:00,4,29.105,29.21,29.09,29.205,1563
20120301|2012-01-04 08:30,4,29.2,29.51,29.2,29.5,3247
20120301|2012-01-04 09:00,4,29.505,29.535,29.225,29.24,3586
20120301|2012-01-04 09:30,4,29.225,29.495,29.095,29.39,2312
20120301|2012-01-04 10:00,4,29.38,29.43,29.28,29.335,853
20120301|2012-01-04 10:30,4,29.335,29.45,29.325,29.355,482
20120301|2012-01-04 11:00,4,29.37,29.46,29.33,29.4,778
20120301|2012-01-04 11:30,4,29.4,29.445,29.305,29.44,676
20120301|2012-01-04 12:00,4,29.44,29.44,29.03,29.12,1896
20120301|2012-01-04 12:30,4,29.135,29.27,29.07,29.215,691
20120301|2012-01-04 13:00,4,29.205,29.205,29.09,29.09,410
20120301|2012-01-04 13:30,4,29.09,29.165,29.06,29.145,280
20120301|2012-01-04 14:00,4,29.14,29.145,29.055,29.075,194
20120301|2012-01-04 14:30,4,29.09,29.175,29.075,29.175,243
20120301|2012-01-04 15:00,4,29.17,29.175,29.14,29.15,66
20120301|2012-01-04 15:30,4,29.15,29.16,29.115,29.15,39
20120301|2012-01-04 16:00,4,29.15,29.165,29.125,29.125,21
20120301|2012-01-04 17:00,5,29.105,29.16,29.075,29.13,90
20120301|2012-01-04 17:30,5,29.115,29.155,29.1,29.15,34
20120301|2012-01-04 18:00,5,29.15,29.22,29.13,29.215,67
20120301|2012-01-04 18:30,5,29.215,29.265,29.17,29.235,53
20120301|2012-01-04 19:00,5,29.225,29.27,29.12,29.135,86
20120301|2012-01-04 19:30,5,29.14,29.23,29.125,29.23,97
20120301|2012-01-04 20:00,5,29.245,29.355,29.235,29.315,176
20120301|2012-01-04 20:30,5,29.305,29.44,29.285,29.345,295
20120301|2012-01-04 21:00,5,29.365,29.405,29.3,29.325,45
20120301|2012-01-04 21:30,5,29.315,29.435,29.28,29.38,109
20120301|2012-01-04 22:00,5,29.375,29.415,29.335,29.355,59
20120301|2012-01-04 22:30,5,29.345,29.39,29.275,29.3,89
20120301|2012-01-04 23:00,5,29.3,29.365,29.29,29.345,61
20120301|2012-01-04 23:30,5,29.35,29.515,29.35,29.435,371
20120301|2012-01-05 00:00,5,29.435,29.485,29.405,29.47,124
20120301|2012-01-05 00:30,5,29.45,29.46,29.385,29.45,123
20120301|2012-01-05 01:00,5,29.45,29.565,29.43,29.505,207
20120301|2012-01-05 01:30,5,29.505,29.53,29.445,29.505,155
20120301|2012-01-05 02:00,5,29.515,29.615,29.365,29.365,553
20120301|2012-01-05 02:30,5,29.38,29.435,29.21,29.265,633
20120301|2012-01-05 03:00,5,29.26,29.31,29.1,29.19,546
20120301|2012-01-05 03:30,5,29.185,29.19,28.935,29.045,828
20120301|2012-01-05 04:00,5,29.015,29.095,28.835,29.075,1211
20120301|2012-01-05 04:30,5,29.07,29.15,28.975,29.06,570
20120301|2012-01-05 05:00,5,29.065,29.155,29.035,29.045,298
20120301|2012-01-05 05:30,5,29.045,29.055,28.845,28.94,751
20120301|2012-01-05 06:00,5,28.94,29.035,28.765,29.035,1392
20120301|2012-01-05 06:30,5,29.025,29.11,28.88,28.95,1004
20120301|2012-01-05 07:00,5,28.95,29.17,28.915,29.05,1617
20120301|2012-01-05 07:30,5,29.045,29.09,28.855,28.885,3077
20120301|2012-01-05 08:00,5,28.89,28.905,28.685,28.745,3369
20120301|2012-01-05 08:30,5,28.74,28.965,28.705,28.83,3608
20120301|2012-01-05 09:00,5,28.83,29.02,28.745,28.975,3163
20120301|2012-01-05 09:30,5,28.97,29.025,28.9,28.97,1388
20120301|2012-01-05 10:00,5,28.97,29.04,28.795,28.99,796
20120301|2012-01-05 10:30,5,28.98,29.045,28.965,28.99,676
20120301|2012-01-05 11:00,5,28.985,29.36,28.975,29.275,1608
20120301|2012-01-05 11:30,5,29.285,29.34,29.225,29.34,624
20120301|2012-01-05 12:00,5,29.335,29.425,29.27,29.32,1257
20120301|2012-01-05 12:30,5,29.32,29.42,29.31,29.32,605
20120301|2012-01-05 13:00,5,29.325,29.41,29.22,29.26,493
20120301|2012-01-05 13:30,5,29.255,29.305,29.22,29.23,234
20120301|2012-01-05 14:00,5,29.245,29.325,29.245,29.27,125
20120301|2012-01-05 14:30,5,29.265,29.3,29.2,29.275,241
20120301|2012-01-05 15:00,5,29.255,29.28,29.24,29.24,83
20120301|2012-01-05 15:30,5,29.25,29.33,29.245,29.31,115
20120301|2012-01-05 16:00,5,29.305,29.33,29.285,29.315,46
20120301|2012-01-05 17:00,6,29.285,29.29,29.2,29.26,112
20120301|2012-01-05 17:30,6,29.235,29.245,29.185,29.235,42
20120301|2012-01-05 18:00,6,29.2,29.235,29.135,29.145,130
20120301|2012-01-05 18:30,6,29.145,29.2,29.145,29.18,36
20120301|2012-01-05 19:00,6,29.165,29.245,29.12,29.23,150
20120301|2012-01-05 19:30,6,29.22,29.25,29.185,29.245,103
20120301|2012-01-05 20:00,6,29.25,29.295,29.21,29.295,49
20120301|2012-01-05 20:30,6,29.26,29.305,29.23,29.245,34
20120301|2012-01-05 21:00,6,29.27,29.29,29.24,29.25,23
20120301|2012-01-05 21:30,6,29.245,29.32,29.21,29.3,159
20120301|2012-01-05 22:00,6,29.3,29.31,29.205,29.205,80
20120301|2012-01-05 22:30,6,29.235,29.315,29.22,29.3,130
20120301|2012-01-05 23:00,6,29.295,29.31,29.2,29.27,117
20120301|2012-01-05 23:30,6,29.265,29.31,29.245,29.255,61
20120301|2012-01-06 00:00,6,29.265,29.32,29.255,29.31,99
20120301|2012-01-06 00:30,6,29.305,29.32,29.265,29.28,44
20120301|2012-01-06 01:00,6,29.31,29.375,29.295,29.355,176
20120301|2012-01-06 01:30,6,29.35,29.35,29.165,29.24,408
20120301|2012-01-06 02:00,6,29.25,29.37,29.24,29.335,281
20120301|2012-01-06 02:30,6,29.335,29.355,29.275,29.28,170
20120301|2012-01-06 03:00,6,29.29,29.445,29.29,29.37,350
20120301|2012-01-06 03:30,6,29.365,29.41,29.24,29.24,276
20120301|2012-01-06 04:00,6,29.265,29.335,29.2,29.3,244
20120301|2012-01-06 04:30,6,29.28,29.31,29.21,29.26,132
20120301|2012-01-06 05:00,6,29.27,29.365,29.215,29.33,254
20120301|2012-01-06 05:30,6,29.315,29.42,29.3,29.355,344
20120301|2012-01-06 06:00,6,29.35,29.4,29.285,29.325,440
20120301|2012-01-06 06:30,6,29.325,29.43,29.295,29.33,1175
20120301|2012-01-06 07:00,6,29.345,29.365,29.255,29.3,384
20120301|2012-01-06 07:30,6,29.3,29.46,29.065,29.16,2949
20120301|2012-01-06 08:00,6,29.15,29.37,29.07,29.355,2694
20120301|2012-01-06 08:30,6,29.35,29.375,28.805,28.95,4193
20120301|2012-01-06 09:00,6,28.93,28.96,28.57,28.65,3990
20120301|2012-01-06 09:30,6,28.65,28.88,28.63,28.835,2205
20120301|2012-01-06 10:00,6,28.83,29.19,28.8,29.14,2910
20120301|2012-01-06 10:30,6,29.15,29.165,28.985,29.01,1816
20120301|2012-01-06 11:00,6,29.01,29.01,28.88,28.955,1823
20120301|2012-01-06 11:30,6,28.955,29.035,28.765,28.795,1486
20120301|2012-01-06 12:00,6,28.785,28.845,28.65,28.72,1409
20120301|2012-01-06 12:30,6,28.715,28.825,28.7,28.765,331
20120301|2012-01-06 13:00,6,28.76,28.795,28.675,28.715,196
20120301|2012-01-06 13:30,6,28.71,28.76,28.655,28.67,233
20120301|2012-01-06 14:00,6,28.665,28.7,28.61,28.67,484
20120301|2012-01-06 14:30,6,28.665,28.71,28.655,28.665,161
20120301|2012-01-06 15:00,6,28.67,28.73,28.65,28.73,117
20120301|2012-01-06 15:30,6,28.72,28.73,28.67,28.7,44
20120301|2012-01-06 16:00,6,28.71,28.715,28.67,28.7,24
20120301|2012-01-08 17:00,9,28.77,28.835,28.605,28.795,340
20120301|2012-01-08 17:30,9,28.765,28.95,28.73,28.85,218
20120301|2012-01-08 18:00,9,28.835,28.88,28.775,28.82,103
20120301|2012-01-08 18:30,9,28.815,28.835,28.745,28.815,138
20120301|2012-01-08 19:00,9,28.815,28.915,28.775,28.855,165
20120301|2012-01-08 19:30,9,28.87,28.88,28.675,28.675,221
20120301|2012-01-08 20:00,9,28.67,28.77,28.635,28.67,202
20120301|2012-01-08 20:30,9,28.68,28.815,28.635,28.73,303
20120301|2012-01-08 21:00,9,28.725,28.74,28.675,28.72,56
20120301|2012-01-08 21:30,9,28.72,28.805,28.685,28.765,153
20120301|2012-01-08 22:00,9,28.75,28.815,28.72,28.78,81
20120301|2012-01-08 22:30,9,28.765,28.77,28.555,28.575,422
20120301|2012-01-08 23:00,9,28.58,28.72,28.55,28.68,327
20120301|2012-01-08 23:30,9,28.68,28.715,28.625,28.695,243
20120301|2012-01-09 00:00,9,28.705,28.745,28.695,28.715,110
20120301|2012-01-09 00:30,9,28.705,28.78,28.695,28.745,141
20120301|2012-01-09 01:00,9,28.745,28.83,28.74,28.795,187
20120301|2012-01-09 01:30,9,28.81,28.89,28.81,28.885,204
20120301|2012-01-09 02:00,9,28.885,29.05,28.885,29.05,569
20120301|2012-01-09 02:30,9,29.055,29.165,28.97,28.99,603
20120301|2012-01-09 03:00,9,28.975,29.1,28.955,28.985,277
20120301|2012-01-09 03:30,9,28.995,29.015,28.945,28.99,173
20120301|2012-01-09 04:00,9,28.995,29.035,28.905,28.94,243
20120301|2012-01-09 04:30,9,28.935,28.95,28.87,28.915,195
20120301|2012-01-09 05:00,9,28.92,28.96,28.835,28.85,297
20120301|2012-01-09 05:30,9,28.86,28.96,28.785,28.84,367
20120301|2012-01-09 06:00,9,28.815,28.87,28.7,28.72,944
20120301|2012-01-09 06:30,9,28.74,28.84,28.735,28.8,355
20120301|2012-01-09 07:00,9,28.79,28.92,28.7,28.91,592
20120301|2012-01-09 07:30,9,28.9,28.96,28.82,28.935,1085
20120301|2012-01-09 08:00,9,28.945,29.205,28.87,29.11,2463
20120301|2012-01-09 08:30,9,29.105,29.145,28.895,28.975,2234
20120301|2012-01-09 09:00,9,28.98,29.135,28.94,29.07,2193
20120301|2012-01-09 09:30,9,29.075,29.19,28.93,28.98,1600
20120301|2012-01-09 10:00,9,28.975,28.99,28.745,28.865,1855
20120301|2012-01-09 10:30,9,28.88,29.075,28.865,29,1706
20120301|2012-01-09 11:00,9,29.01,29.05,28.925,29.02,538
20120301|2012-01-09 11:30,9,29.01,29.055,28.915,28.915,641
20120301|2012-01-09 12:00,9,28.91,28.975,28.76,28.855,1521
20120301|2012-01-09 12:30,9,28.855,28.945,28.85,28.905,211
20120301|2012-01-09 13:00,9,28.93,28.975,28.91,28.91,147
20120301|2012-01-09 13:30,9,28.905,28.945,28.855,28.895,170
20120301|2012-01-09 14:00,9,28.895,28.92,28.885,28.895,88
20120301|2012-01-09 14:30,9,28.9,28.96,28.895,28.9,136
20120301|2012-01-09 15:00,9,28.895,28.985,28.88,28.98,131
20120301|2012-01-09 15:30,9,28.975,28.995,28.955,28.97,40
20120301|2012-01-09 16:00,9,28.965,28.995,28.955,28.995,22
20120301|2012-01-09 17:00,10,28.98,28.99,28.905,28.905,49
20120301|2012-01-09 17:30,10,28.91,28.965,28.91,28.965,85
20120301|2012-01-09 18:00,10,28.945,29.07,28.94,29.02,179
20120301|2012-01-09 18:30,10,29.02,29.045,28.975,28.975,26
20120301|2012-01-09 19:00,10,28.98,29.015,28.95,28.99,31
20120301|2012-01-09 19:30,10,29,29.09,28.995,29.075,120
20120301|2012-01-09 20:00,10,29.06,29.12,29.055,29.08,88
20120301|2012-01-09 20:30,10,29.08,29.095,29.045,29.045,20
20120301|2012-01-09 21:00,10,29.045,29.125,28.985,29.105,215
20120301|2012-01-09 21:30,10,29.105,29.115,29.06,29.095,55
20120301|2012-01-09 22:00,10,29.09,29.105,29.055,29.09,94
20120301|2012-01-09 22:30,10,29.075,29.13,29.06,29.12,177
20120301|2012-01-09 23:00,10,29.13,29.265,29.12,29.215,304
20120301|2012-01-09 23:30,10,29.21,29.255,29.17,29.185,306
20120301|2012-01-10 00:00,10,29.185,29.245,29.16,29.23,143
20120301|2012-01-10 00:30,10,29.23,29.24,29.165,29.185,165
20120301|2012-01-10 01:00,10,29.185,29.19,29.125,29.18,125
20120301|2012-01-10 01:30,10,29.18,29.28,29.11,29.11,322
20120301|2012-01-10 02:00,10,29.115,29.29,29.09,29.285,508
20120301|2012-01-10 02:30,10,29.29,29.315,29.175,29.3,452
20120301|2012-01-10 03:00,10,29.29,29.4,29.225,29.37,486
20120301|2012-01-10 03:30,10,29.365,29.515,29.365,29.445,990
20120301|2012-01-10 04:00,10,29.445,29.725,29.39,29.6,1092
20120301|2012-01-10 04:30,10,29.6,29.84,29.6,29.69,1536
20120301|2012-01-10 05:00,10,29.69,29.89,29.68,29.82,1047
20120301|2012-01-10 05:30,10,29.83,29.83,29.59,29.66,695
20120301|2012-01-10 06:00,10,29.66,29.78,29.6,29.77,1007
20120301|2012-01-10 06:30,10,29.77,30.05,29.77,30.035,1734
20120301|2012-01-10 07:00,10,30.035,30.19,29.965,30.165,2009
20120301|2012-01-10 07:30,10,30.16,30.31,30.05,30.135,2658
20120301|2012-01-10 08:00,10,30.14,30.23,29.995,30.03,1455
20120301|2012-01-10 08:30,10,30.045,30.045,29.815,29.95,2386
20120301|2012-01-10 09:00,10,29.955,30.09,29.92,29.925,2143
20120301|2012-01-10 09:30,10,29.945,30.07,29.88,30.055,1892
20120301|2012-01-10 10:00,10,30.05,30.175,29.955,30.14,2560
20120301|2012-01-10 10:30,10,30.13,30.145,30.045,30.055,1695
20120301|2012-01-10 11:00,10,30.06,30.11,30,30.02,600
20120301|2012-01-10 11:30,10,30.015,30.015,29.8,29.88,1138
20120301|2012-01-10 12:00,10,29.88,29.905,29.785,29.815,1463
20120301|2012-01-10 12:30,10,29.815,29.96,29.815,29.865,371
20120301|2012-01-10 13:00,10,29.875,29.92,29.86,29.895,268
20120301|2012-01-10 13:30,10,29.895,30,29.875,29.965,266
20120301|2012-01-10 14:00,10,29.965,29.985,29.905,29.92,106
20120301|2012-01-10 14:30,10,29.91,29.935,29.855,29.87,352
20120301|2012-01-10 15:00,10,29.86,29.9,29.84,29.88,106
20120301|2012-01-10 15:30,10,29.88,29.95,29.88,29.94,53
20120301|2012-01-10 16:00,10,29.93,29.93,29.89,29.89,27
20120301|2012-01-10 17:00,11,29.885,29.89,29.845,29.865,115
20120301|2012-01-10 17:30,11,29.88,29.945,29.88,29.895,78
20120301|2012-01-10 18:00,11,29.92,29.92,29.865,29.885,99
20120301|2012-01-10 18:30,11,29.89,29.965,29.87,29.95,104
20120301|2012-01-10 19:00,11,29.93,29.94,29.82,29.85,204
20120301|2012-01-10 19:30,11,29.85,29.915,29.85,29.9,57
20120301|2012-01-10 20:00,11,29.9,29.94,29.89,29.915,51
20120301|2012-01-10 20:30,11,29.945,29.985,29.87,29.905,83
20120301|2012-01-10 21:00,11,29.93,29.99,29.895,29.97,97
20120301|2012-01-10 21:30,11,29.97,30,29.935,29.975,114
20120301|2012-01-10 22:00,11,29.97,29.975,29.91,29.91,72
20120301|2012-01-10 22:30,11,29.915,29.935,29.88,29.92,98
20120301|2012-01-10 23:00,11,29.93,29.945,29.895,29.915,182
20120301|2012-01-10 23:30,11,29.9,29.935,29.875,29.89,191
20120301|2012-01-11 00:00,11,29.885,29.945,29.855,29.935,112
20120301|2012-01-11 00:30,11,29.94,30.075,29.935,30.075,468
20120301|2012-01-11 01:00,11,30.065,30.15,30.025,30.085,482
20120301|2012-01-11 01:30,11,30.085,30.11,30.03,30.08,201
20120301|2012-01-11 02:00,11,30.08,30.18,30.02,30.125,625
20120301|2012-01-11 02:30,11,30.12,30.15,30.08,30.13,299
20120301|2012-01-11 03:00,11,30.13,30.235,30.115,30.225,500
20120301|2012-01-11 03:30,11,30.22,30.22,30.15,30.195,227
20120301|2012-01-11 04:00,11,30.18,30.195,30.03,30.05,286
20120301|2012-01-11 04:30,11,30.045,30.045,29.94,29.995,392
20120301|2012-01-11 05:00,11,29.995,29.995,29.8,29.805,590
20120301|2012-01-11 05:30,11,29.8,29.83,29.735,29.79,623
20120301|2012-01-11 06:00,11,29.78,29.85,29.71,29.825,676
20120301|2012-01-11 06:30,11,29.82,29.91,29.71,29.86,932
20120301|2012-01-11 07:00,11,29.875,29.94,29.545,29.67,1679
20120301|2012-01-11 07:30,11,29.67,29.815,29.62,29.795,1121
20120301|2012-01-11 08:00,11,29.78,29.83,29.665,29.745,954
20120301|2012-01-11 08:30,11,29.74,29.87,29.62,29.76,2161
20120301|2012-01-11 09:00,11,29.755,29.89,29.685,29.87,1539
20120301|2012-01-11 09:30,11,29.87,30.095,29.78,29.95,3447
20120301|2012-01-11 10:00,11,29.95,30.09,29.95,29.955,1878
20120301|2012-01-11 10:30,11,29.95,30.2,29.945,30.09,3196
20120301|2012-01-11 11:00,11,30.09,30.145,29.985,29.995,1362
20120301|2012-01-11 11:30,11,29.995,30.015,29.92,29.95,3114
20120301|2012-01-11 12:00,11,29.95,29.96,29.85,29.92,2216
20120301|2012-01-11 12:30,11,29.92,29.96,29.89,29.89,661
20120301|2012-01-11 13:00,11,29.895,29.91,29.785,29.82,381
20120301|2012-01-11 13:30,11,29.835,29.885,29.83,29.855,99
20120301|2012-01-11 14:00,11,29.855,29.97,29.84,29.97,194
20120301|2012-01-11 14:30,11,29.975,30,29.94,29.95,337
20120301|2012-01-11 15:00,11,29.95,29.96,29.925,29.93,55
20120301|2012-01-11 15:30,11,29.94,29.965,29.925,29.96,47
20120301|2012-01-11 16:00,11,29.95,29.96,29.92,29.92,34
20120301|2012-01-11 17:00,12,29.95,29.965,29.87,29.89,114
20120301|2012-01-11 17:30,12,29.885,30.03,29.885,29.96,126
20120301|2012-01-11 18:00,12,29.965,30.005,29.95,29.995,65
20120301|2012-01-11 18:30,12,30.005,30.015,29.97,29.97,84
20120301|2012-01-11 19:00,12,29.965,30.01,29.945,29.96,70
20120301|2012-01-11 19:30,12,29.96,30.04,29.945,30,90
20120301|2012-01-11 20:00,12,30,30.085,30,30.06,71
20120301|2012-01-11 20:30,12,30.025,30.05,29.98,30.05,118
20120301|2012-01-11 21:00,12,30.04,30.04,29.975,30,59
20120301|2012-01-11 21:30,12,30.005,30.035,29.965,29.965,106
20120301|2012-01-11 22:00,12,29.975,29.995,29.965,29.98,26
20120301|2012-01-11 22:30,12,29.99,29.99,29.96,29.97,83
20120301|2012-01-11 23:00,12,29.955,30.025,29.935,30.015,55
20120301|2012-01-11 23:30,12,30.03,30.07,30.01,30.035,83
20120301|2012-01-12 00:00,12,30.045,30.07,30.03,30.055,156
20120301|2012-01-12 00:30,12,30.06,30.085,30.035,30.055,148
20120301|2012-01-12 01:00,12,30.05,30.095,30.025,30.06,100
20120301|2012-01-12 01:30,12,30.075,30.12,30.04,30.065,241
20120301|2012-01-12 02:00,12,30.065,30.19,30.065,30.165,585
20120301|2012-01-12 02:30,12,30.165,30.205,30.1,30.11,686
20120301|2012-01-12 03:00,12,30.125,30.185,30.055,30.165,304
20120301|2012-01-12 03:30,12,30.165,30.275,30.125,30.265,453
20120301|2012-01-12 04:00,12,30.27,30.38,30.27,30.3,809
20120301|2012-01-12 04:30,12,30.3,30.505,30.295,30.48,1015
20120301|2012-01-12 05:00,12,30.485,30.55,30.42,30.47,705
20120301|2012-01-12 05:30,12,30.48,30.52,30.4,30.495,552
20120301|2012-01-12 06:00,12,30.495,30.64,30.475,30.565,1726
20120301|2012-01-12 06:30,12,30.57,30.59,30.47,30.475,1014
20120301|2012-01-12 07:00,12,30.49,30.51,30.385,30.425,940
20120301|2012-01-12 07:30,12,30.425,30.425,30.27,30.345,1504
20120301|2012-01-12 08:00,12,30.33,30.52,30.33,30.42,1390
20120301|2012-01-12 08:30,12,30.415,30.6,30.395,30.565,2299
20120301|2012-01-12 09:00,12,30.55,30.665,30.355,30.46,3497
20120301|2012-01-12 09:30,12,30.455,30.455,30.32,30.39,1616
20120301|2012-01-12 10:00,12,30.38,30.535,30.36,30.395,1467
20120301|2012-01-12 10:30,12,30.395,30.425,30.225,30.265,1688
20120301|2012-01-12 11:00,12,30.275,30.28,30.08,30.25,1783
20120301|2012-01-12 11:30,12,30.25,30.31,30.18,30.25,578
20120301|2012-01-12 12:00,12,30.255,30.275,30.1,30.15,1542
20120301|2012-01-12 12:30,12,30.14,30.16,30.05,30.14,677
20120301|2012-01-12 13:00,12,30.145,30.145,29.915,29.945,637
20120301|2012-01-12 13:30,12,29.945,30.075,29.92,30.075,359
20120301|2012-01-12 14:00,12,30.06,30.115,29.985,30.1,427
20120301|2012-01-12 14:30,12,30.1,30.15,30.07,30.1,192
20120301|2012-01-12 15:00,12,30.135,30.235,30.105,30.195,197
20120301|2012-01-12 15:30,12,30.215,30.27,30.215,30.255,103
20120301|2012-01-12 16:00,12,30.245,30.25,30.22,30.22,22
20120301|2012-01-12 17:00,13,30.195,30.21,30.15,30.175,114
20120301|2012-01-12 17:30,13,30.19,30.205,30.145,30.17,29
20120301|2012-01-12 18:00,13,30.145,30.19,30.13,30.165,78
20120301|2012-01-12 18:30,13,30.165,30.245,30.165,30.225,93
20120301|2012-01-12 19:00,13,30.22,30.22,30.1,30.155,250
20120301|2012-01-12 19:30,13,30.155,30.16,30.075,30.14,133
20120301|2012-01-12 20:00,13,30.13,30.14,30.08,30.11,78
20120301|2012-01-12 20:30,13,30.095,30.11,29.95,29.95,251
20120301|2012-01-12 21:00,13,29.945,29.96,29.61,29.81,991
20120301|2012-01-12 21:30,13,29.81,29.82,29.68,29.75,281
20120301|2012-01-12 22:00,13,29.735,29.84,29.645,29.83,232
20120301|2012-01-12 22:30,13,29.825,29.905,29.825,29.87,321
20120301|2012-01-12 23:00,13,29.87,29.915,29.87,29.895,103
20120301|2012-01-12 23:30,13,29.9,30.01,29.875,29.985,250
20120301|2012-01-13 00:00,13,29.965,30.05,29.95,30.015,243
20120301|2012-01-13 00:30,13,30.02,30.055,30,30.02,140
20120301|2012-01-13 01:00,13,30,30.065,29.98,30.055,170
20120301|2012-01-13 01:30,13,30.06,30.16,30.02,30.055,472
20120301|2012-01-13 02:00,13,30.05,30.12,29.98,30.12,571
20120301|2012-01-13 02:30,13,30.11,30.12,30.005,30.055,214
20120301|2012-01-13 03:00,13,30.05,30.055,29.93,29.99,562
20120301|2012-01-13 03:30,13,29.98,30.05,29.925,30.015,284
20120301|2012-01-13 04:00,13,30.03,30.05,29.87,29.93,462
20120301|2012-01-13 04:30,13,29.915,29.985,29.85,29.94,566
20120301|2012-01-13 05:00,13,29.935,29.945,29.855,29.905,465
20120301|2012-01-13 05:30,13,29.93,29.945,29.68,29.7,709
20120301|2012-01-13 06:00,13,29.71,29.845,29.63,29.84,985
20120301|2012-01-13 06:30,13,29.845,29.885,29.735,29.78,770
20120301|2012-01-13 07:00,13,29.77,29.865,29.755,29.84,478
20120301|2012-01-13 07:30,13,29.825,29.835,29.67,29.755,1174
20120301|2012-01-13 08:00,13,29.75,29.77,29.57,29.74,2115
20120301|2012-01-13 08:30,13,29.745,29.875,29.695,29.76,1521
20120301|2012-01-13 09:00,13,29.745,29.77,29.42,29.64,2907
20120301|2012-01-13 09:30,13,29.64,29.79,29.6,29.77,1636
20120301|2012-01-13 10:00,13,29.755,29.86,29.75,29.76,895
20120301|2012-01-13 10:30,13,29.775,29.95,29.76,29.855,1187
20120301|2012-01-13 11:00,13,29.85,29.87,29.61,29.61,1666
20120301|2012-01-13 11:30,13,29.62,29.735,29.615,29.65,889
20120301|2012-01-13 12:00,13,29.64,29.65,29.495,29.505,2094
20120301|2012-01-13 12:30,13,29.5,29.555,29.465,29.525,612
20120301|2012-01-13 13:00,13,29.525,29.57,29.49,29.53,298
20120301|2012-01-13 13:30,13,29.52,29.55,29.485,29.51,148
20120301|2012-01-13 14:00,13,29.5,29.66,29.5,29.625,200
20120301|2012-01-13 14:30,13,29.625,29.645,29.61,29.62,177
20120301|2012-01-13 15:00,13,29.635,29.76,29.615,29.7,239
20120301|2012-01-13 15:30,13,29.69,29.74,29.675,29.71,78
20120301|2012-01-13 16:00,13,29.715,29.74,29.705,29.74,23
20120301|2012-01-15 17:00,17,29.67,29.9,29.62,29.785,154
20120301|2012-01-15 17:30,17,29.775,29.8,29.74,29.78,45
20120301|2012-01-15 18:00,17,29.805,29.825,29.62,29.66,81
20120301|2012-01-15 18:30,17,29.615,29.69,29.6,29.655,92
20120301|2012-01-15 19:00,17,29.655,29.695,29.51,29.51,158
20120301|2012-01-15 19:30,17,29.535,29.74,29.505,29.655,91
20120301|2012-01-15 20:00,17,29.665,29.725,29.66,29.69,105
20120301|2012-01-15 20:30,17,29.7,29.71,29.535,29.65,160
20120301|2012-01-15 21:00,17,29.65,29.735,29.65,29.735,44
20120301|2012-01-15 21:30,17,29.735,29.735,29.58,29.595,88
20120301|2012-01-15 22:00,17,29.56,29.63,29.52,29.6,81
20120301|2012-01-15 22:30,17,29.61,29.7,29.61,29.665,111
20120301|2012-01-15 23:00,17,29.645,29.695,29.645,29.69,34
20120301|2012-01-15 23:30,17,29.695,29.705,29.67,29.685,53
20120301|2012-01-16 00:00,17,29.685,29.77,29.685,29.74,70
20120301|2012-01-16 00:30,17,29.74,29.74,29.685,29.7,108
20120301|2012-01-16 01:00,17,29.715,29.815,29.715,29.795,168
20120301|2012-01-16 01:30,17,29.8,29.82,29.765,29.8,62
20120301|2012-01-16 02:00,17,29.81,29.85,29.795,29.845,215
20120301|2012-01-16 02:30,17,29.855,29.86,29.78,29.855,174
20120301|2012-01-16 03:00,17,29.85,29.96,29.845,29.95,561
20120301|2012-01-16 03:30,17,29.95,29.975,29.86,29.88,558
20120301|2012-01-16 04:00,17,29.89,29.95,29.83,29.915,222
20120301|2012-01-16 04:30,17,29.91,29.94,29.86,29.9,95
20120301|2012-01-16 05:00,17,29.9,30.03,29.885,30.015,347
20120301|2012-01-16 05:30,17,30.015,30.03,29.905,29.93,274
20120301|2012-01-16 06:00,17,29.925,29.935,29.87,29.885,286
20120301|2012-01-16 06:30,17,29.885,29.895,29.795,29.83,228
20120301|2012-01-16 07:00,17,29.84,29.86,29.785,29.845,151
20120301|2012-01-16 07:30,17,29.83,29.85,29.745,29.805,198
20120301|2012-01-16 08:00,17,29.805,29.85,29.8,29.85,81
20120301|2012-01-16 08:30,17,29.83,29.855,29.75,29.81,196
20120301|2012-01-16 09:00,17,29.81,29.825,29.77,29.79,152
20120301|2012-01-16 09:30,17,29.795,29.91,29.78,29.895,205
20120301|2012-01-16 10:00,17,29.9,29.93,29.88,29.9,236
20120301|2012-01-16 10:30,17,29.9,29.955,29.9,29.92,170
20120301|2012-01-16 11:00,17,29.92,29.92,29.87,29.9,112
20120301|2012-01-16 11:30,17,29.91,29.975,29.895,29.965,124
20120301|2012-01-16 12:00,17,29.96,29.98,29.92,29.945,65
20120301|2012-01-16 17:00,17,29.85,29.86,29.785,29.83,113
20120301|2012-01-16 17:30,17,29.845,29.95,29.845,29.95,36
20120301|2012-01-16 18:00,17,29.95,30.03,29.95,30.005,180
20120301|2012-01-16 18:30,17,29.995,30.025,29.95,29.975,47
20120301|2012-01-16 19:00,17,29.975,30.275,29.97,30.095,583
20120301|2012-01-16 19:30,17,30.11,30.195,30.11,30.185,176
20120301|2012-01-16 20:00,17,30.18,30.22,30.14,30.18,244
20120301|2012-01-16 20:30,17,30.185,30.205,30.165,30.18,123
20120301|2012-01-16 21:00,17,30.175,30.185,30.125,30.16,101
20120301|2012-01-16 21:30,17,30.17,30.225,30.16,30.195,132
20120301|2012-01-16 22:00,17,30.19,30.225,30.18,30.195,64
20120301|2012-01-16 22:30,17,30.22,30.29,30.22,30.27,254
20120301|2012-01-16 23:00,17,30.27,30.29,30.25,30.26,92
20120301|2012-01-16 23:30,17,30.26,30.345,30.255,30.31,238
20120301|2012-01-17 00:00,17,30.33,30.36,30.305,30.35,213
20120301|2012-01-17 00:30,17,30.35,30.385,30.315,30.32,330
20120301|2012-01-17 01:00,17,30.32,30.415,30.305,30.37,440
20120301|2012-01-17 01:30,17,30.375,30.525,30.33,30.33,968
20120301|2012-01-17 02:00,17,30.335,30.37,30.15,30.175,1688
20120301|2012-01-17 02:30,17,30.18,30.285,30.14,30.285,690
20120301|2012-01-17 03:00,17,30.28,30.325,30.195,30.28,466
20120301|2012-01-17 03:30,17,30.275,30.48,30.27,30.43,562
20120301|2012-01-17 04:00,17,30.445,30.545,30.41,30.43,635
20120301|2012-01-17 04:30,17,30.43,30.47,30.375,30.43,277
20120301|2012-01-17 05:00,17,30.435,30.57,30.435,30.52,385
20120301|2012-01-17 05:30,17,30.52,30.545,30.35,30.35,768
20120301|2012-01-17 06:00,17,30.345,30.46,30.335,30.425,839
20120301|2012-01-17 06:30,17,30.42,30.52,30.365,30.44,1039
20120301|2012-01-17 07:00,17,30.435,30.515,30.42,30.475,1087
20120301|2012-01-17 07:30,17,30.48,30.555,30.31,30.31,1375
20120301|2012-01-17 08:00,17,30.31,30.355,30.155,30.195,1683
20120301|2012-01-17 08:30,17,30.195,30.37,30.125,30.29,1648
20120301|2012-01-17 09:00,17,30.29,30.43,30.255,30.385,1389
20120301|2012-01-17 09:30,17,30.38,30.43,30.31,30.38,1012
20120301|2012-01-17 10:00,17,30.37,30.4,30.24,30.31,1130
20120301|2012-01-17 10:30,17,30.305,30.32,30.145,30.215,1220
20120301|2012-01-17 11:00,17,30.205,30.245,30.05,30.065,828
20120301|2012-01-17 11:30,17,30.07,30.115,29.94,30.105,1613
20120301|2012-01-17 12:00,17,30.105,30.15,30.04,30.125,1347
20120301|2012-01-17 12:30,17,30.125,30.125,30.015,30.065,416
20120301|2012-01-17 13:00,17,30.05,30.05,29.955,30.02,390
20120301|2012-01-17 13:30,17,30.025,30.025,29.905,29.97,389
20120301|2012-01-17 14:00,17,29.97,29.975,29.9,29.945,250
20120301|2012-01-17 14:30,17,29.95,30.015,29.93,30.005,194
20120301|2012-01-17 15:00,17,29.99,30.06,29.99,30.05,105
20120301|2012-01-17 15:30,17,30.05,30.07,30.045,30.05,49
20120301|2012-01-17 16:00,17,30.05,30.06,30.025,30.025,19
20120301|2012-01-17 17:00,18,30.07,30.08,29.99,30.08,140
20120301|2012-01-17 17:30,18,30.085,30.115,30.025,30.09,67
20120301|2012-01-17 18:00,18,30.095,30.095,30.025,30.06,76
20120301|2012-01-17 18:30,18,30.055,30.09,30.03,30.08,84
20120301|2012-01-17 19:00,18,30.085,30.085,29.92,29.92,301
20120301|2012-01-17 19:30,18,29.92,30,29.815,29.985,437
20120301|2012-01-17 20:00,18,29.97,29.985,29.91,29.92,101
20120301|2012-01-17 20:30,18,29.915,30.045,29.905,30.045,124
20120301|2012-01-17 21:00,18,30.045,30.065,29.995,30.03,69
20120301|2012-01-17 21:30,18,30.015,30.115,30.015,30.1,90
20120301|2012-01-17 22:00,18,30.095,30.12,30.07,30.115,60
20120301|2012-01-17 22:30,18,30.105,30.245,30.1,30.235,279
20120301|2012-01-17 23:00,18,30.23,30.255,30.16,30.185,125
20120301|2012-01-17 23:30,18,30.18,30.23,30.16,30.205,177
20120301|2012-01-18 00:00,18,30.185,30.195,30.14,30.175,134
20120301|2012-01-18 00:30,18,30.175,30.225,30.135,30.14,186
20120301|2012-01-18 01:00,18,30.14,30.225,30.085,30.175,193
20120301|2012-01-18 01:30,18,30.18,30.23,30.145,30.15,266
20120301|2012-01-18 02:00,18,30.15,30.15,29.865,29.89,1083
20120301|2012-01-18 02:30,18,29.88,29.96,29.74,29.93,1243
20120301|2012-01-18 03:00,18,29.915,30.025,29.9,29.99,636
20120301|2012-01-18 03:30,18,29.975,30.095,29.965,30.085,561
20120301|2012-01-18 04:00,18,30.07,30.375,30.07,30.32,1388
20120301|2012-01-18 04:30,18,30.315,30.335,30.25,30.285,384
20120301|2012-01-18 05:00,18,30.28,30.305,30.195,30.24,298
20120301|2012-01-18 05:30,18,30.245,30.245,30.13,30.185,455
20120301|2012-01-18 06:00,18,30.17,30.19,29.96,30.01,1912
20120301|2012-01-18 06:30,18,30.01,30.235,29.98,30.2,1083
20120301|2012-01-18 07:00,18,30.2,30.34,30.18,30.245,1247
20120301|2012-01-18 07:30,18,30.245,30.38,30.075,30.15,2842
20120301|2012-01-18 08:00,18,30.13,30.19,29.975,30.135,2088
20120301|2012-01-18 08:30,18,30.16,30.345,30.075,30.265,2051
20120301|2012-01-18 09:00,18,30.27,30.32,30.12,30.3,1755
20120301|2012-01-18 09:30,18,30.3,30.37,30.135,30.305,1768
20120301|2012-01-18 10:00,18,30.315,30.45,30.31,30.365,2057
20120301|2012-01-18 10:30,18,30.36,30.49,30.315,30.43,1831
20120301|2012-01-18 11:00,18,30.44,30.525,30.355,30.515,1117
20120301|2012-01-18 11:30,18,30.515,30.59,30.47,30.495,1318
20120301|2012-01-18 12:00,18,30.495,30.555,30.43,30.47,1234
20120301|2012-01-18 12:30,18,30.47,30.475,30.365,30.38,438
20120301|2012-01-18 13:00,18,30.39,30.495,30.37,30.49,166
20120301|2012-01-18 13:30,18,30.495,30.5,30.435,30.44,137
20120301|2012-01-18 14:00,18,30.46,30.515,30.45,30.49,172
20120301|2012-01-18 14:30,18,30.485,30.485,30.41,30.48,231
20120301|2012-01-18 15:00,18,30.475,30.52,30.46,30.47,153
20120301|2012-01-18 15:30,18,30.475,30.54,30.475,30.5,113
20120301|2012-01-18 16:00,18,30.54,30.55,30.48,30.485,37
20120301|2012-01-18 17:00,19,30.53,30.545,30.37,30.495,188
20120301|2012-01-18 17:30,19,30.48,30.485,30.445,30.48,60
20120301|2012-01-18 18:00,19,30.45,30.48,30.395,30.45,64
20120301|2012-01-18 18:30,19,30.44,30.46,30.37,30.42,54
20120301|2012-01-18 19:00,19,30.44,30.525,30.43,30.45,181
20120301|2012-01-18 19:30,19,30.47,30.56,30.445,30.54,205
20120301|2012-01-18 20:00,19,30.545,30.61,30.525,30.545,282
20120301|2012-01-18 20:30,19,30.55,30.58,30.52,30.57,157
20120301|2012-01-18 21:00,19,30.555,30.56,30.475,30.515,224
20120301|2012-01-18 21:30,19,30.525,30.53,30.48,30.515,40
20120301|2012-01-18 22:00,19,30.52,30.535,30.5,30.5,31
20120301|2012-01-18 22:30,19,30.525,30.595,30.51,30.54,248
20120301|2012-01-18 23:00,19,30.54,30.57,30.535,30.555,62
20120301|2012-01-18 23:30,19,30.56,30.57,30.48,30.485,217
20120301|2012-01-19 00:00,19,30.495,30.56,30.495,30.545,140
20120301|2012-01-19 00:30,19,30.55,30.56,30.51,30.525,74
20120301|2012-01-19 01:00,19,30.525,30.535,30.465,30.485,215
20120301|2012-01-19 01:30,19,30.49,30.5,30.415,30.48,310
20120301|2012-01-19 02:00,19,30.485,30.77,30.47,30.725,1269
20120301|2012-01-19 02:30,19,30.72,30.85,30.67,30.82,1429
20120301|2012-01-19 03:00,19,30.835,30.86,30.705,30.76,820
20120301|2012-01-19 03:30,19,30.76,30.835,30.735,30.745,395
20120301|2012-01-19 04:00,19,30.745,30.75,30.64,30.73,536
20120301|2012-01-19 04:30,19,30.73,30.81,30.68,30.785,322
20120301|2012-01-19 05:00,19,30.785,30.835,30.76,30.795,447
20120301|2012-01-19 05:30,19,30.79,30.9,30.72,30.72,615
20120301|2012-01-19 06:00,19,30.72,30.805,30.67,30.755,700
20120301|2012-01-19 06:30,19,30.74,30.84,30.725,30.8,596
20120301|2012-01-19 07:00,19,30.8,30.8,30.675,30.745,760
20120301|2012-01-19 07:30,19,30.755,30.84,30.55,30.6,1758
20120301|2012-01-19 08:00,19,30.61,30.72,30.355,30.46,2446
20120301|2012-01-19 08:30,19,30.45,30.545,30.38,30.515,1453
20120301|2012-01-19 09:00,19,30.51,30.57,30.335,30.52,1862
20120301|2012-01-19 09:30,19,30.52,30.645,30.49,30.585,1058
20120301|2012-01-19 10:00,19,30.59,30.6,30.48,30.545,1000
20120301|2012-01-19 10:30,19,30.525,30.605,30.455,30.555,981
20120301|2012-01-19 11:00,19,30.545,30.57,30.42,30.43,825
20120301|2012-01-19 11:30,19,30.425,30.45,30.335,30.43,1251
20120301|2012-01-19 12:00,19,30.425,30.56,30.4,30.55,1145
20120301|2012-01-19 12:30,19,30.535,30.565,30.49,30.49,281
20120301|2012-01-19 13:00,19,30.485,30.53,30.445,30.45,258
20120301|2012-01-19 13:30,19,30.44,30.48,30.4,30.44,403
20120301|2012-01-19 14:00,19,30.44,30.545,30.43,30.515,255
20120301|2012-01-19 14:30,19,30.5,30.595,30.5,30.58,300
20120301|2012-01-19 15:00,19,30.585,30.595,30.555,30.595,95
20120301|2012-01-19 15:30,19,30.595,30.61,30.57,30.61,61
20120301|2012-01-19 16:00,19,30.615,30.62,30.585,30.595,31
20120301|2012-01-19 17:00,20,30.61,30.645,30.565,30.595,102
20120301|2012-01-19 17:30,20,30.605,30.605,30.565,30.59,36
20120301|2012-01-19 18:00,20,30.58,30.59,30.56,30.565,71
20120301|2012-01-19 18:30,20,30.57,30.61,30.555,30.595,75
20120301|2012-01-19 19:00,20,30.585,30.61,30.56,30.61,52
20120301|2012-01-19 19:30,20,30.62,30.62,30.545,30.555,65
20120301|2012-01-19 20:00,20,30.55,30.55,30.48,30.52,169
20120301|2012-01-19 20:30,20,30.515,30.53,30.49,30.525,43
20120301|2012-01-19 21:00,20,30.525,30.56,30.515,30.555,37
20120301|2012-01-19 21:30,20,30.56,30.57,30.555,30.57,17
20120301|2012-01-19 22:00,20,30.56,30.605,30.56,30.59,27
20120301|2012-01-19 22:30,20,30.585,30.63,30.58,30.605,65
20120301|2012-01-19 23:00,20,30.59,30.63,30.59,30.62,81
20120301|2012-01-19 23:30,20,30.62,30.63,30.565,30.575,112
20120301|2012-01-20 00:00,20,30.58,30.73,30.575,30.705,244
20120301|2012-01-20 00:30,20,30.705,30.79,30.685,30.71,362
20120301|2012-01-20 01:00,20,30.715,30.73,30.655,30.725,218
20120301|2012-01-20 01:30,20,30.715,30.765,30.68,30.68,191
20120301|2012-01-20 02:00,20,30.685,30.695,30.585,30.595,394
20120301|2012-01-20 02:30,20,30.595,30.595,30.375,30.405,767
20120301|2012-01-20 03:00,20,30.4,30.48,30.355,30.41,766
20120301|2012-01-20 03:30,20,30.41,30.42,30.34,30.385,457
20120301|2012-01-20 04:00,20,30.37,30.47,30.34,30.41,341
20120301|2012-01-20 04:30,20,30.41,30.48,30.385,30.4,298
20120301|2012-01-20 05:00,20,30.39,30.435,30.39,30.425,125
20120301|2012-01-20 05:30,20,30.405,30.44,30.365,30.365,290
20120301|2012-01-20 06:00,20,30.365,30.4,30.28,30.36,879
20120301|2012-01-20 06:30,20,30.365,30.435,30.325,30.37,724
20120301|2012-01-20 07:00,20,30.38,30.5,30.305,30.43,1119
20120301|2012-01-20 07:30,20,30.43,30.55,30.4,30.52,729
20120301|2012-01-20 08:00,20,30.515,30.605,30.47,30.53,871
20120301|2012-01-20 08:30,20,30.54,30.59,30.425,30.56,1012
20120301|2012-01-20 09:00,20,30.56,30.85,30.53,30.84,3164
20120301|2012-01-20 09:30,20,30.85,31.065,30.76,31.03,4671
20120301|2012-01-20 10:00,20,31.035,31.065,30.935,31.015,1695
20120301|2012-01-20 10:30,20,31.015,31.075,30.95,31.055,1392
20120301|2012-01-20 11:00,20,31.06,31.495,31.06,31.45,4191
20120301|2012-01-20 11:30,20,31.455,31.61,31.44,31.485,2260
20120301|2012-01-20 12:00,20,31.49,31.73,31.49,31.725,2429
20120301|2012-01-20 12:30,20,31.73,31.9,31.71,31.78,1623
20120301|2012-01-20 13:00,20,31.78,31.79,31.72,31.73,369
20120301|2012-01-20 13:30,20,31.73,31.96,31.66,31.955,763
20120301|2012-01-20 14:00,20,31.95,32.055,31.95,31.975,1026
20120301|2012-01-20 14:30,20,31.975,32.115,31.905,32.1,610
20120301|2012-01-20 15:00,20,32.11,32.13,32.055,32.065,229
20120301|2012-01-20 15:30,20,32.06,32.18,32.06,32.16,110
20120301|2012-01-20 16:00,20,32.175,32.21,32.15,32.175,103
20120301|2012-01-22 17:00,23,32.105,32.17,31.85,31.895,464
20120301|2012-01-22 17:30,23,31.9,31.925,31.79,31.8,218
20120301|2012-01-22 18:00,23,31.8,31.925,31.795,31.85,125
20120301|2012-01-22 18:30,23,31.86,31.975,31.825,31.92,99
20120301|2012-01-22 19:00,23,31.94,32.05,31.93,32.04,116
20120301|2012-01-22 19:30,23,32.04,32.3,32.02,32.23,417
20120301|2012-01-22 20:00,23,32.225,32.43,32.165,32.37,439
20120301|2012-01-22 20:30,23,32.38,32.4,32.245,32.39,160
20120301|2012-01-22 21:00,23,32.39,32.405,32.3,32.305,145
20120301|2012-01-22 21:30,23,32.31,32.345,32.3,32.345,71
20120301|2012-01-22 22:00,23,32.335,32.445,32.285,32.285,179
20120301|2012-01-22 22:30,23,32.305,32.49,32.305,32.47,278
20120301|2012-01-22 23:00,23,32.465,32.475,32.41,32.445,133
20120301|2012-01-22 23:30,23,32.435,32.435,32.265,32.28,288
20120301|2012-01-23 00:00,23,32.29,32.35,32.28,32.28,91
20120301|2012-01-23 00:30,23,32.285,32.355,32.26,32.315,175
20120301|2012-01-23 01:00,23,32.29,32.3,32.2,32.235,243
20120301|2012-01-23 01:30,23,32.215,32.23,32.07,32.155,426
20120301|2012-01-23 02:00,23,32.16,32.25,32.095,32.215,654
20120301|2012-01-23 02:30,23,32.23,32.305,32.19,32.21,369
20120301|2012-01-23 03:00,23,32.205,32.405,32.205,32.38,501
20120301|2012-01-23 03:30,23,32.38,32.455,32.355,32.42,542
20120301|2012-01-23 04:00,23,32.415,32.48,32.38,32.435,441
20120301|2012-01-23 04:30,23,32.43,32.775,32.4,32.66,1474
20120301|2012-01-23 05:00,23,32.655,32.755,32.635,32.69,749
20120301|2012-01-23 05:30,23,32.685,32.73,32.435,32.5,1229
20120301|2012-01-23 06:00,23,32.485,32.525,32.315,32.37,1224
20120301|2012-01-23 06:30,23,32.365,32.56,32.3,32.56,1436
20120301|2012-01-23 07:00,23,32.555,32.625,32.16,32.3,2186
20120301|2012-01-23 07:30,23,32.3,32.4,32.215,32.35,1168
20120301|2012-01-23 08:00,23,32.345,32.35,31.9,32.035,3355
20120301|2012-01-23 08:30,23,32.04,32.445,32.035,32.4,2383
20120301|2012-01-23 09:00,23,32.395,32.58,32.375,32.395,1963
20120301|2012-01-23 09:30,23,32.395,32.51,32.37,32.46,1090
20120301|2012-01-23 10:00,23,32.475,32.685,32.27,32.68,2068
20120301|2012-01-23 10:30,23,32.68,32.73,32.45,32.48,1827
20120301|2012-01-23 11:00,23,32.485,32.505,32.205,32.31,1440
20120301|2012-01-23 11:30,23,32.31,32.35,32.135,32.14,992
20120301|2012-01-23 12:00,23,32.135,32.395,32.08,32.37,1545
20120301|2012-01-23 12:30,23,32.385,32.435,32.32,32.35,376
20120301|2012-01-23 13:00,23,32.355,32.36,32.265,32.285,179
20120301|2012-01-23 13:30,23,32.295,32.315,32.215,32.28,293
20120301|2012-01-23 14:00,23,32.28,32.295,32.23,32.295,112
20120301|2012-01-23 14:30,23,32.295,32.32,32.27,32.295,271
20120301|2012-01-23 15:00,23,32.3,32.33,32.27,32.31,81
20120301|2012-01-23 15:30,23,32.32,32.345,32.31,32.31,42
20120301|2012-01-23 16:00,23,32.31,32.345,32.31,32.32,53
20120301|2012-01-23 17:00,24,32.345,32.36,32.32,32.34,77
20120301|2012-01-23 17:30,24,32.34,32.445,32.34,32.435,71
20120301|2012-01-23 18:00,24,32.44,32.44,32.365,32.38,73
20120301|2012-01-23 18:30,24,32.41,32.43,32.37,32.37,44
20120301|2012-01-23 19:00,24,32.37,32.4,32.36,32.37,29
20120301|2012-01-23 19:30,24,32.395,32.41,32.375,32.405,48
20120301|2012-01-23 20:00,24,32.385,32.415,32.355,32.405,65
20120301|2012-01-23 20:30,24,32.415,32.415,32.35,32.365,53
20120301|2012-01-23 21:00,24,32.355,32.37,32.335,32.355,61
20120301|2012-01-23 21:30,24,32.355,32.355,32.26,32.27,206
20120301|2012-01-23 22:00,24,32.27,32.29,32.185,32.255,117
20120301|2012-01-23 22:30,24,32.245,32.29,32.22,32.28,104
20120301|2012-01-23 23:00,24,32.285,32.31,32.26,32.27,56
20120301|2012-01-23 23:30,24,32.28,32.295,32.26,32.295,60
20120301|2012-01-24 00:00,24,32.3,32.375,32.29,32.375,100
20120301|2012-01-24 00:30,24,32.39,32.42,32.34,32.41,129
20120301|2012-01-24 01:00,24,32.405,32.47,32.36,32.46,236
20120301|2012-01-24 01:30,24,32.46,32.47,32.365,32.44,263
20120301|2012-01-24 02:00,24,32.435,32.45,32.3,32.31,490
20120301|2012-01-24 02:30,24,32.32,32.385,32.23,32.25,463
20120301|2012-01-24 03:00,24,32.24,32.41,32.21,32.305,498
20120301|2012-01-24 03:30,24,32.305,32.315,32.15,32.175,420
20120301|2012-01-24 04:00,24,32.17,32.24,32.07,32.21,514
20120301|2012-01-24 04:30,24,32.195,32.255,32.17,32.17,325
20120301|2012-01-24 05:00,24,32.165,32.205,32.11,32.175,360
20120301|2012-01-24 05:30,24,32.155,32.205,32,32.005,672
20120301|2012-01-24 06:00,24,32,32.035,31.855,32.015,1449
20120301|2012-01-24 06:30,24,32.03,32.06,31.875,31.915,687
20120301|2012-01-24 07:00,24,31.925,32.18,31.9,32.145,1111
20120301|2012-01-24 07:30,24,32.155,32.165,31.97,32.04,1617
20120301|2012-01-24 08:00,24,32.03,32.22,31.975,32.185,1781
20120301|2012-01-24 08:30,24,32.18,32.215,32.045,32.095,1100
20120301|2012-01-24 09:00,24,32.065,32.18,32.055,32.1,1002
20120301|2012-01-24 09:30,24,32.11,32.33,32.065,32.195,1634
20120301|2012-01-24 10:00,24,32.205,32.295,32.16,32.23,1116
20120301|2012-01-24 10:30,24,32.225,32.26,32.15,32.165,778
20120301|2012-01-24 11:00,24,32.175,32.275,32.055,32.085,1173
20120301|2012-01-24 11:30,24,32.085,32.14,32.06,32.115,521
20120301|2012-01-24 12:00,24,32.1,32.11,31.9,32,1743
20120301|2012-01-24 12:30,24,32.02,32.055,31.93,31.96,412
20120301|2012-01-24 13:00,24,31.965,32.05,31.95,31.99,294
20120301|2012-01-24 13:30,24,31.995,32.04,31.98,32.005,132
20120301|2012-01-24 14:00,24,32.005,32.015,31.98,31.99,62
20120301|2012-01-24 14:30,24,31.985,31.995,31.95,31.97,187
20120301|2012-01-24 15:00,24,31.97,32,31.945,31.945,79
20120301|2012-01-24 15:30,24,31.975,32.04,31.93,31.995,234
20120301|2012-01-24 16:00,24,32.025,32.07,32.015,32.015,68
20120301|2012-01-24 17:00,25,32.05,32.2,32.03,32.2,219
20120301|2012-01-24 17:30,25,32.2,32.225,32.12,32.13,157
20120301|2012-01-24 18:00,25,32.12,32.17,32.045,32.11,97
20120301|2012-01-24 18:30,25,32.12,32.165,32.1,32.165,88
20120301|2012-01-24 19:00,25,32.15,32.165,32.11,32.155,66
20120301|2012-01-24 19:30,25,32.13,32.14,32.05,32.13,79
20120301|2012-01-24 20:00,25,32.13,32.14,32.115,32.14,37
20120301|2012-01-24 20:30,25,32.15,32.195,32.135,32.14,63
20120301|2012-01-24 21:00,25,32.135,32.15,32.11,32.125,33
20120301|2012-01-24 21:30,25,32.12,32.17,32.095,32.165,73
20120301|2012-01-24 22:00,25,32.15,32.205,32.15,32.19,44
20120301|2012-01-24 22:30,25,32.175,32.245,32.165,32.165,77
20120301|2012-01-24 23:00,25,32.195,32.21,32.175,32.195,32
20120301|2012-01-24 23:30,25,32.19,32.23,32.185,32.22,65
20120301|2012-01-25 00:00,25,32.23,32.265,32.225,32.26,100
20120301|2012-01-25 00:30,25,32.26,32.28,32.24,32.25,119
20120301|2012-01-25 01:00,25,32.265,32.295,32.24,32.275,155
20120301|2012-01-25 01:30,25,32.28,32.3,32.23,32.235,171
20120301|2012-01-25 02:00,25,32.24,32.265,32.155,32.18,328
20120301|2012-01-25 02:30,25,32.175,32.215,32.14,32.165,200
20120301|2012-01-25 03:00,25,32.155,32.21,32,32.04,462
20120301|2012-01-25 03:30,25,32.025,32.055,31.905,31.93,589
20120301|2012-01-25 04:00,25,31.935,31.955,31.765,31.91,904
20120301|2012-01-25 04:30,25,31.905,31.905,31.71,31.8,1018
20120301|2012-01-25 05:00,25,31.8,31.87,31.715,31.835,474
20120301|2012-01-25 05:30,25,31.845,31.88,31.59,31.685,1056
20120301|2012-01-25 06:00,25,31.67,31.795,31.61,31.71,1272
20120301|2012-01-25 06:30,25,31.71,31.79,31.645,31.77,458
20120301|2012-01-25 07:00,25,31.745,31.91,31.695,31.875,638
20120301|2012-01-25 07:30,25,31.87,31.895,31.775,31.81,767
20120301|2012-01-25 08:00,25,31.805,31.855,31.675,31.815,1256
20120301|2012-01-25 08:30,25,31.825,31.85,31.545,31.63,2437
20120301|2012-01-25 09:00,25,31.625,31.945,31.525,31.86,2140
20120301|2012-01-25 09:30,25,31.875,32.16,31.77,32.11,1900
20120301|2012-01-25 10:00,25,32.115,32.22,32.05,32.08,1620
20120301|2012-01-25 10:30,25,32.085,32.09,31.97,32.075,1095
20120301|2012-01-25 11:00,25,32.07,32.18,31.86,32.115,1300
20120301|2012-01-25 11:30,25,32.125,33.035,32.03,32.86,8306
20120301|2012-01-25 12:00,25,32.86,33.32,32.825,33.09,4569
20120301|2012-01-25 12:30,25,33.08,33.18,32.97,33.14,1243
20120301|2012-01-25 13:00,25,33.145,33.165,32.755,32.92,1255
20120301|2012-01-25 13:30,25,32.93,33.355,32.93,33.21,1191
20120301|2012-01-25 14:00,25,33.21,33.355,33.17,33.325,474
20120301|2012-01-25 14:30,25,33.355,33.4,33.235,33.28,788
20120301|2012-01-25 15:00,25,33.26,33.36,33.25,33.355,197
20120301|2012-01-25 15:30,25,33.34,33.34,33.14,33.17,219
20120301|2012-01-25 16:00,25,33.18,33.245,33.175,33.24,50
20120301|2012-01-25 17:00,26,33.25,33.31,33.145,33.15,151
20120301|2012-01-25 17:30,26,33.14,33.16,33.06,33.095,191
20120301|2012-01-25 18:00,26,33.065,33.165,33.05,33.085,154
20120301|2012-01-25 18:30,26,33.065,33.08,33.02,33.08,104
20120301|2012-01-25 19:00,26,33.085,33.11,33.025,33.08,96
20120301|2012-01-25 19:30,26,33.065,33.08,32.975,33.02,156
20120301|2012-01-25 20:00,26,33.035,33.095,33.02,33.07,158
20120301|2012-01-25 20:30,26,33.095,33.15,33.07,33.105,158
20120301|2012-01-25 21:00,26,33.125,33.16,33.08,33.125,75
20120301|2012-01-25 21:30,26,33.125,33.155,33.1,33.1,46
20120301|2012-01-25 22:00,26,33.115,33.155,33.085,33.115,62
20120301|2012-01-25 22:30,26,33.1,33.12,33.1,33.1,24
20120301|2012-01-25 23:00,26,33.145,33.15,33.1,33.115,21
20120301|2012-01-25 23:30,26,33.115,33.17,33.055,33.065,107
20120301|2012-01-26 00:00,26,33.065,33.1,33.06,33.09,44
20120301|2012-01-26 00:30,26,33.07,33.175,33.065,33.16,210
20120301|2012-01-26 01:00,26,33.16,33.295,33.16,33.22,392
20120301|2012-01-26 01:30,26,33.215,33.27,33.17,33.22,460
20120301|2012-01-26 02:00,26,33.22,33.29,33.09,33.13,681
20120301|2012-01-26 02:30,26,33.14,33.14,33.005,33.055,524
20120301|2012-01-26 03:00,26,33.06,33.165,33.045,33.05,369
20120301|2012-01-26 03:30,26,33.065,33.595,33.065,33.3,1750
20120301|2012-01-26 04:00,26,33.285,33.5,33.285,33.385,703
20120301|2012-01-26 04:30,26,33.395,33.425,33.31,33.36,329
20120301|2012-01-26 05:00,26,33.36,33.515,33.315,33.445,518
20120301|2012-01-26 05:30,26,33.43,33.54,33.28,33.33,725
20120301|2012-01-26 06:00,26,33.335,33.405,33.23,33.335,937
20120301|2012-01-26 06:30,26,33.335,33.47,33.31,33.405,551
20120301|2012-01-26 07:00,26,33.415,33.5,33.35,33.44,1023
20120301|2012-01-26 07:30,26,33.445,33.72,33.405,33.67,3259
20120301|2012-01-26 08:00,26,33.68,33.79,33.475,33.785,2467
20120301|2012-01-26 08:30,26,33.785,33.79,33.41,33.56,2572
20120301|2012-01-26 09:00,26,33.585,33.67,33.395,33.41,2049
20120301|2012-01-26 09:30,26,33.405,33.51,33.25,33.345,1653
20120301|2012-01-26 10:00,26,33.35,33.59,33.33,33.58,1119
20120301|2012-01-26 10:30,26,33.575,33.64,33.47,33.5,1021
20120301|2012-01-26 11:00,26,33.49,33.535,33.335,33.49,1215
20120301|2012-01-26 11:30,26,33.5,33.615,33.48,33.59,566
20120301|2012-01-26 12:00,26,33.58,33.76,33.555,33.73,1473
20120301|2012-01-26 12:30,26,33.73,33.745,33.57,33.595,569
20120301|2012-01-26 13:00,26,33.575,33.64,33.46,33.525,464
20120301|2012-01-26 13:30,26,33.525,33.57,33.4,33.435,416
20120301|2012-01-26 14:00,26,33.415,33.46,33.33,33.33,314
20120301|2012-01-26 14:30,26,33.325,33.435,33.32,33.345,276
20120301|2012-01-26 15:00,26,33.36,33.455,33.345,33.44,128
20120301|2012-01-26 15:30,26,33.45,33.48,33.42,33.42,61
20120301|2012-01-26 16:00,26,33.42,33.44,33.39,33.44,26
20120301|2012-01-26 17:00,27,33.42,33.455,33.31,33.455,98
20120301|2012-01-26 17:30,27,33.415,33.475,33.38,33.38,53
20120301|2012-01-26 18:00,27,33.395,33.485,33.375,33.44,40
20120301|2012-01-26 18:30,27,33.415,33.44,33.355,33.36,27
20120301|2012-01-26 19:00,27,33.37,33.45,33.37,33.41,41
20120301|2012-01-26 19:30,27,33.415,33.42,33.315,33.315,80
20120301|2012-01-26 20:00,27,33.31,33.355,33.24,33.28,157
20120301|2012-01-26 20:30,27,33.285,33.32,33.27,33.31,95
20120301|2012-01-26 21:00,27,33.32,33.41,33.305,33.345,161
20120301|2012-01-26 21:30,27,33.35,33.39,33.32,33.38,76
20120301|2012-01-26 22:00,27,33.38,33.62,33.38,33.53,428
20120301|2012-01-26 22:30,27,33.53,33.535,33.385,33.48,338
20120301|2012-01-26 23:00,27,33.47,33.515,33.47,33.49,95
20120301|2012-01-26 23:30,27,33.485,33.53,33.455,33.485,75
20120301|2012-01-27 00:00,27,33.475,33.515,33.475,33.49,36
20120301|2012-01-27 00:30,27,33.5,33.55,33.475,33.515,98
20120301|2012-01-27 01:00,27,33.51,33.515,33.36,33.395,245
20120301|2012-01-27 01:30,27,33.385,33.455,33.335,33.345,296
20120301|2012-01-27 02:00,27,33.36,33.46,33.35,33.365,371
20120301|2012-01-27 02:30,27,33.37,33.475,33.365,33.465,320
20120301|2012-01-27 03:00,27,33.455,33.63,33.44,33.59,595
20120301|2012-01-27 03:30,27,33.59,33.605,33.46,33.53,699
20120301|2012-01-27 04:00,27,33.53,33.75,33.505,33.64,785
20120301|2012-01-27 04:30,27,33.64,33.675,33.605,33.675,219
20120301|2012-01-27 05:00,27,33.68,33.69,33.61,33.62,112
20120301|2012-01-27 05:30,27,33.61,33.615,33.47,33.485,331
20120301|2012-01-27 06:00,27,33.48,33.525,33.43,33.51,593
20120301|2012-01-27 06:30,27,33.49,33.595,33.475,33.55,489
20120301|2012-01-27 07:00,27,33.545,33.68,33.525,33.62,524
20120301|2012-01-27 07:30,27,33.615,33.64,33.275,33.33,2076
20120301|2012-01-27 08:00,27,33.325,33.45,33.29,33.41,1441
20120301|2012-01-27 08:30,27,33.4,33.78,33.39,33.695,2882
20120301|2012-01-27 09:00,27,33.69,33.745,33.57,33.7,2280
20120301|2012-01-27 09:30,27,33.7,33.9,33.625,33.84,1894
20120301|2012-01-27 10:00,27,33.85,33.935,33.825,33.865,1699
20120301|2012-01-27 10:30,27,33.825,33.86,33.645,33.735,1218
20120301|2012-01-27 11:00,27,33.735,33.83,33.665,33.7,1101
20120301|2012-01-27 11:30,27,33.685,33.885,33.67,33.82,733
20120301|2012-01-27 12:00,27,33.815,33.85,33.72,33.745,1171
20120301|2012-01-27 12:30,27,33.745,33.75,33.695,33.745,285
20120301|2012-01-27 13:00,27,33.75,33.82,33.75,33.785,282
20120301|2012-01-27 13:30,27,33.8,33.84,33.785,33.825,224
20120301|2012-01-27 14:00,27,33.84,33.89,33.805,33.875,213
20120301|2012-01-27 14:30,27,33.885,33.905,33.865,33.89,289
20120301|2012-01-27 15:00,27,33.9,33.915,33.875,33.9,110
20120301|2012-01-27 15:30,27,33.9,33.93,33.87,33.89,64
20120301|2012-01-27 16:00,27,33.895,33.965,33.895,33.965,84
20120301|2012-01-29 17:00,30,33.85,34.015,33.83,33.89,186
20120301|2012-01-29 17:30,30,33.91,33.945,33.885,33.9,72
20120301|2012-01-29 18:00,30,33.915,33.92,33.805,33.84,151
20120301|2012-01-29 18:30,30,33.835,33.855,33.78,33.785,102
20120301|2012-01-29 19:00,30,33.785,33.805,33.625,33.625,639
20120301|2012-01-29 19:30,30,33.63,33.66,33.55,33.66,356
20120301|2012-01-29 20:00,30,33.645,33.7,33.64,33.65,289
20120301|2012-01-29 20:30,30,33.645,33.66,33.595,33.6,178
20120301|2012-01-29 21:00,30,33.595,33.63,33.54,33.605,149
20120301|2012-01-29 21:30,30,33.6,33.61,33.57,33.59,71
20120301|2012-01-29 22:00,30,33.585,33.61,33.54,33.555,95
20120301|2012-01-29 22:30,30,33.545,33.58,33.455,33.555,265
20120301|2012-01-29 23:00,30,33.535,33.545,33.485,33.525,56
20120301|2012-01-29 23:30,30,33.545,33.545,33.41,33.46,293
20120301|2012-01-30 00:00,30,33.455,33.485,33.41,33.455,215
20120301|2012-01-30 00:30,30,33.455,33.455,33.29,33.345,487
20120301|2012-01-30 01:00,30,33.335,33.385,33.245,33.305,477
20120301|2012-01-30 01:30,30,33.3,33.36,33.27,33.27,255
20120301|2012-01-30 02:00,30,33.27,33.425,33.245,33.4,766
20120301|2012-01-30 02:30,30,33.39,33.415,33.29,33.33,677
20120301|2012-01-30 03:00,30,33.325,33.325,33.11,33.225,1264
20120301|2012-01-30 03:30,30,33.225,33.3,33.205,33.27,378
20120301|2012-01-30 04:00,30,33.265,33.275,33.115,33.25,713
20120301|2012-01-30 04:30,30,33.24,33.27,33.17,33.2,362
20120301|2012-01-30 05:00,30,33.19,33.21,33.11,33.14,404
20120301|2012-01-30 05:30,30,33.11,33.185,33.035,33.175,485
20120301|2012-01-30 06:00,30,33.16,33.23,33.14,33.16,572
20120301|2012-01-30 06:30,30,33.165,33.34,33.15,33.275,743
20120301|2012-01-30 07:00,30,33.285,33.38,33.275,33.37,760
20120301|2012-01-30 07:30,30,33.37,33.445,33.24,33.265,1144
20120301|2012-01-30 08:00,30,33.265,33.435,33.155,33.415,1419
20120301|2012-01-30 08:30,30,33.395,33.58,33.36,33.545,2052
20120301|2012-01-30 09:00,30,33.535,33.595,33.37,33.375,1389
20120301|2012-01-30 09:30,30,33.385,33.66,33.32,33.635,1766
20120301|2012-01-30 10:00,30,33.635,33.685,33.51,33.545,942
20120301|2012-01-30 10:30,30,33.575,33.58,33.48,33.58,717
20120301|2012-01-30 11:00,30,33.585,33.62,33.45,33.505,641
20120301|2012-01-30 11:30,30,33.51,33.605,33.47,33.555,606
20120301|2012-01-30 12:00,30,33.55,33.62,33.51,33.525,1013
20120301|2012-01-30 12:30,30,33.525,33.525,33.35,33.41,874
20120301|2012-01-30 13:00,30,33.415,33.415,33.265,33.4,588
20120301|2012-01-30 13:30,30,33.395,33.49,33.385,33.44,232
20120301|2012-01-30 14:00,30,33.43,33.485,33.415,33.485,126
20120301|2012-01-30 14:30,30,33.49,33.495,33.4,33.46,250
20120301|2012-01-30 15:00,30,33.46,33.47,33.435,33.455,36
20120301|2012-01-30 15:30,30,33.465,33.475,33.45,33.46,16
20120301|2012-01-30 16:00,30,33.48,33.485,33.465,33.47,16
20120301|2012-01-30 17:00,31,33.55,33.575,33.5,33.52,207
20120301|2012-01-30 17:30,31,33.5,33.505,33.455,33.505,108
20120301|2012-01-30 18:00,31,33.475,33.525,33.445,33.47,96
20120301|2012-01-30 18:30,31,33.47,33.64,33.46,33.61,287
20120301|2012-01-30 19:00,31,33.615,33.73,33.57,33.69,323
20120301|2012-01-30 19:30,31,33.685,33.69,33.63,33.655,132
20120301|2012-01-30 20:00,31,33.665,33.695,33.63,33.68,110
20120301|2012-01-30 20:30,31,33.685,33.69,33.625,33.63,95
20120301|2012-01-30 21:00,31,33.65,33.665,33.585,33.615,88
20120301|2012-01-30 21:30,31,33.615,33.625,33.575,33.585,59
20120301|2012-01-30 22:00,31,33.585,33.63,33.52,33.535,170
20120301|2012-01-30 22:30,31,33.545,33.66,33.545,33.61,176
20120301|2012-01-30 23:00,31,33.63,33.65,33.58,33.615,111
20120301|2012-01-30 23:30,31,33.61,33.635,33.57,33.63,106
20120301|2012-01-31 00:00,31,33.63,33.65,33.595,33.65,149
20120301|2012-01-31 00:30,31,33.645,33.685,33.595,33.61,306
20120301|2012-01-31 01:00,31,33.625,33.8,33.625,33.775,473
20120301|2012-01-31 01:30,31,33.77,33.775,33.695,33.715,326
20120301|2012-01-31 02:00,31,33.715,33.885,33.715,33.87,804
20120301|2012-01-31 02:30,31,33.865,33.88,33.77,33.79,603
20120301|2012-01-31 03:00,31,33.785,33.94,33.76,33.85,682
20120301|2012-01-31 03:30,31,33.85,33.905,33.83,33.86,324
20120301|2012-01-31 04:00,31,33.855,33.905,33.715,33.735,608
20120301|2012-01-31 04:30,31,33.74,33.79,33.695,33.74,361
20120301|2012-01-31 05:00,31,33.74,33.855,33.735,33.775,263
20120301|2012-01-31 05:30,31,33.775,33.83,33.575,33.605,706
20120301|2012-01-31 06:00,31,33.6,33.655,33.5,33.645,959
20120301|2012-01-31 06:30,31,33.64,33.665,33.605,33.64,309
20120301|2012-01-31 07:00,31,33.64,33.695,33.545,33.66,820
20120301|2012-01-31 07:30,31,33.655,33.84,33.645,33.785,1369
20120301|2012-01-31 08:00,31,33.8,34.13,33.75,33.995,3120
20120301|2012-01-31 08:30,31,34,34.03,33.77,33.89,2051
20120301|2012-01-31 09:00,31,33.865,33.905,33.635,33.795,1724
20120301|2012-01-31 09:30,31,33.795,33.815,33.515,33.555,1529
20120301|2012-01-31 10:00,31,33.555,33.625,33.12,33.32,3055
20120301|2012-01-31 10:30,31,33.33,33.33,32.95,32.97,2702
20120301|2012-01-31 11:00,31,32.98,33.175,32.935,33.13,1713
20120301|2012-01-31 11:30,31,33.145,33.235,33.09,33.135,858
20120301|2012-01-31 12:00,31,33.13,33.29,33.09,33.265,1778
20120301|2012-01-31 12:30,31,33.26,33.285,33.105,33.145,578
20120301|2012-01-31 13:00,31,33.14,33.25,33.07,33.25,380
20120301|2012-01-31 13:30,31,33.24,33.25,33.135,33.21,241
20120301|2012-01-31 14:00,31,33.2,33.29,33.13,33.265,352
20120301|2012-01-31 14:30,31,33.26,33.265,33.115,33.19,302
20120301|2012-01-31 15:00,31,33.195,33.195,33.105,33.16,226
20120301|2012-01-31 15:30,31,33.16,33.175,33.12,33.135,56
20120301|2012-01-31 16:00,31,33.13,33.15,33.095,33.1,25
20120301|2012-01-31 17:00,1,33.105,33.27,33.105,33.24,130
20120301|2012-01-31 17:30,1,33.235,33.235,33.18,33.18,88
20120301|2012-01-31 18:00,1,33.175,33.245,33.17,33.215,157
20120301|2012-01-31 18:30,1,33.22,33.24,33.165,33.175,157
20120301|2012-01-31 19:00,1,33.17,33.265,33.13,33.225,162
20120301|2012-01-31 19:30,1,33.22,33.235,33.14,33.235,137
20120301|2012-01-31 20:00,1,33.24,33.29,33.235,33.26,114
20120301|2012-01-31 20:30,1,33.245,33.255,33.07,33.18,367
20120301|2012-01-31 21:00,1,33.175,33.25,33.15,33.245,114
20120301|2012-01-31 21:30,1,33.245,33.28,33.215,33.215,63
20120301|2012-01-31 22:00,1,33.215,33.29,33.21,33.265,67
20120301|2012-01-31 22:30,1,33.265,33.38,33.265,33.295,184
20120301|2012-01-31 23:00,1,33.285,33.31,33.255,33.255,69
20120301|2012-01-31 23:30,1,33.255,33.275,33.23,33.265,100
20120301|2012-02-01 00:00,1,33.255,33.265,33.175,33.185,164
20120301|2012-02-01 00:30,1,33.175,33.22,33.125,33.13,163
20120301|2012-02-01 01:00,1,33.125,33.2,33.115,33.18,241
20120301|2012-02-01 01:30,1,33.185,33.285,33.18,33.28,216
20120301|2012-02-01 02:00,1,33.29,33.67,33.285,33.63,1849
20120301|2012-02-01 02:30,1,33.62,33.635,33.54,33.57,653
20120301|2012-02-01 03:00,1,33.58,33.77,33.58,33.76,930
20120301|2012-02-01 03:30,1,33.775,33.92,33.745,33.92,1461
20120301|2012-02-01 04:00,1,33.925,33.94,33.71,33.71,589
20120301|2012-02-01 04:30,1,33.705,33.805,33.69,33.795,309
20120301|2012-02-01 05:00,1,33.8,33.865,33.77,33.775,398
20120301|2012-02-01 05:30,1,33.775,33.86,33.77,33.78,379
20120301|2012-02-01 06:00,1,33.79,33.88,33.77,33.865,564
20120301|2012-02-01 06:30,1,33.865,33.975,33.78,33.795,993
20120301|2012-02-01 07:00,1,33.805,33.97,33.755,33.945,1600
20120301|2012-02-01 07:30,1,33.945,33.96,33.77,33.81,1202
20120301|2012-02-01 08:00,1,33.81,33.915,33.725,33.9,1306
20120301|2012-02-01 08:30,1,33.885,33.89,33.61,33.68,1816
20120301|2012-02-01 09:00,1,33.685,34,33.535,33.795,2836
20120301|2012-02-01 09:30,1,33.785,33.85,33.655,33.835,1513
20120301|2012-02-01 10:00,1,33.83,33.94,33.8,33.915,1339
20120301|2012-02-01 10:30,1,33.915,33.97,33.795,33.825,1429
20120301|2012-02-01 11:00,1,33.815,33.845,33.735,33.77,768
20120301|2012-02-01 11:30,1,33.775,33.82,33.73,33.765,548
20120301|2012-02-01 12:00,1,33.77,33.855,33.74,33.77,957
20120301|2012-02-01 12:30,1,33.765,33.805,33.705,33.735,578
20120301|2012-02-01 13:00,1,33.73,33.805,33.72,33.8,263
20120301|2012-02-01 13:30,1,33.8,33.805,33.765,33.8,176
20120301|2012-02-01 14:00,1,33.805,33.81,33.77,33.79,196
20120301|2012-02-01 14:30,1,33.785,33.79,33.67,33.685,316
20120301|2012-02-01 15:00,1,33.69,33.75,33.67,33.67,129
20120301|2012-02-01 15:30,1,33.68,33.705,33.65,33.68,114
20120301|2012-02-01 16:00,1,33.67,33.695,33.67,33.69,35
20120301|2012-02-01 17:00,2,33.69,33.975,33.69,33.81,281
20120301|2012-02-01 17:30,2,33.79,33.81,33.75,33.785,45
20120301|2012-02-01 18:00,2,33.795,33.825,33.795,33.815,39
20120301|2012-02-01 18:30,2,33.815,33.92,33.815,33.86,135
20120301|2012-02-01 19:00,2,33.86,33.925,33.805,33.865,340
20120301|2012-02-01 19:30,2,33.865,33.9,33.81,33.85,130
20120301|2012-02-01 20:00,2,33.84,33.865,33.81,33.86,109
20120301|2012-02-01 20:30,2,33.86,33.87,33.77,33.785,155
20120301|2012-02-01 21:00,2,33.78,33.805,33.75,33.75,128
20120301|2012-02-01 21:30,2,33.75,33.765,33.7,33.74,64
20120301|2012-02-01 22:00,2,33.725,33.755,33.725,33.735,35
20120301|2012-02-01 22:30,2,33.735,33.78,33.625,33.645,258
20120301|2012-02-01 23:00,2,33.645,33.675,33.615,33.675,111
20120301|2012-02-01 23:30,2,33.67,33.705,33.565,33.645,335
20120301|2012-02-02 00:00,2,33.635,33.74,33.6,33.74,280
20120301|2012-02-02 00:30,2,33.73,33.76,33.695,33.73,123
20120301|2012-02-02 01:00,2,33.735,33.76,33.665,33.755,222
20120301|2012-02-02 01:30,2,33.735,33.82,33.72,33.82,266
20120301|2012-02-02 02:00,2,33.82,33.84,33.665,33.72,740
20120301|2012-02-02 02:30,2,33.725,33.86,33.71,33.75,470
20120301|2012-02-02 03:00,2,33.74,33.745,33.54,33.625,831
20120301|2012-02-02 03:30,2,33.625,33.69,33.615,33.67,294
20120301|2012-02-02 04:00,2,33.66,33.73,33.555,33.57,280
20120301|2012-02-02 04:30,2,33.57,33.655,33.455,33.635,987
20120301|2012-02-02 05:00,2,33.625,33.715,33.605,33.675,244
20120301|2012-02-02 05:30,2,33.685,33.75,33.65,33.66,290
20120301|2012-02-02 06:00,2,33.66,33.675,33.495,33.595,787
20120301|2012-02-02 06:30,2,33.565,33.63,33.485,33.585,683
20120301|2012-02-02 07:00,2,33.59,33.785,33.565,33.715,1149
20120301|2012-02-02 07:30,2,33.735,33.79,33.695,33.73,620
20120301|2012-02-02 08:00,2,33.74,33.76,33.61,33.76,1146
20120301|2012-02-02 08:30,2,33.765,33.815,33.66,33.77,1107
20120301|2012-02-02 09:00,2,33.76,34.085,33.76,33.99,3738
20120301|2012-02-02 09:30,2,33.995,34.25,33.95,34.16,3807
20120301|2012-02-02 10:00,2,34.165,34.35,34.165,34.245,2646
20120301|2012-02-02 10:30,2,34.255,34.275,33.95,34.135,2663
20120301|2012-02-02 11:00,2,34.14,34.18,33.84,33.94,2038
20120301|2012-02-02 11:30,2,33.95,33.98,33.715,33.915,2207
20120301|2012-02-02 12:00,2,33.92,34.225,33.825,34.15,2223
20120301|2012-02-02 12:30,2,34.155,34.225,34.115,34.22,641
20120301|2012-02-02 13:00,2,34.22,34.3,34.205,34.235,657
20120301|2012-02-02 13:30,2,34.24,34.25,34.185,34.25,307
20120301|2012-02-02 14:00,2,34.245,34.41,34.24,34.325,882
20120301|2012-02-02 14:30,2,34.33,34.37,34.27,34.305,348
20120301|2012-02-02 15:00,2,34.32,34.365,34.3,34.33,132
20120301|2012-02-02 15:30,2,34.33,34.36,34.29,34.3,73
20120301|2012-02-02 16:00,2,34.31,34.335,34.28,34.335,17
20120301|2012-02-02 17:00,3,34.335,34.36,34.225,34.27,86
20120301|2012-02-02 17:30,3,34.26,34.26,34.19,34.23,90
20120301|2012-02-02 18:00,3,34.245,34.26,34.185,34.2,47
20120301|2012-02-02 18:30,3,34.2,34.3,34.2,34.25,82
20120301|2012-02-02 19:00,3,34.27,34.29,34.12,34.155,284
20120301|2012-02-02 19:30,3,34.16,34.18,34.13,34.15,60
20120301|2012-02-02 20:00,3,34.15,34.26,34.15,34.195,222
20120301|2012-02-02 20:30,3,34.205,34.25,34.17,34.25,118
20120301|2012-02-02 21:00,3,34.25,34.255,34.175,34.175,63
20120301|2012-02-02 21:30,3,34.175,34.195,34.175,34.18,19
20120301|2012-02-02 22:00,3,34.14,34.215,34.135,34.205,65
20120301|2012-02-02 22:30,3,34.215,34.215,34.155,34.155,95
20120301|2012-02-02 23:00,3,34.175,34.21,34.175,34.2,43
20120301|2012-02-02 23:30,3,34.22,34.24,34.2,34.225,144
20120301|2012-02-03 00:00,3,34.225,34.255,34.195,34.245,145
20120301|2012-02-03 00:30,3,34.24,34.26,34.175,34.215,159
20120301|2012-02-03 01:00,3,34.22,34.26,34.19,34.22,173
20120301|2012-02-03 01:30,3,34.225,34.25,34.185,34.22,171
20120301|2012-02-03 02:00,3,34.23,34.25,34.145,34.16,615
20120301|2012-02-03 02:30,3,34.165,34.355,34.155,34.29,490
20120301|2012-02-03 03:00,3,34.285,34.36,34.245,34.315,465
20120301|2012-02-03 03:30,3,34.31,34.39,34.255,34.295,478
20120301|2012-02-03 04:00,3,34.26,34.29,34.21,34.245,377
20120301|2012-02-03 04:30,3,34.245,34.28,34.15,34.18,281
20120301|2012-02-03 05:00,3,34.205,34.225,34.17,34.22,187
20120301|2012-02-03 05:30,3,34.22,34.235,33.96,33.97,1186
20120301|2012-02-03 06:00,3,33.975,34,33.865,33.925,1091
20120301|2012-02-03 06:30,3,33.925,33.93,33.765,33.855,1085
20120301|2012-02-03 07:00,3,33.85,34.16,33.79,34.13,2046
20120301|2012-02-03 07:30,3,34.13,34.375,33.82,34.06,4939
20120301|2012-02-03 08:00,3,34.04,34.18,33.855,33.89,2311
20120301|2012-02-03 08:30,3,33.89,34.015,33.545,33.695,2884
20120301|2012-02-03 09:00,3,33.67,33.76,33.31,33.69,4295
20120301|2012-02-03 09:30,3,33.675,33.855,33.545,33.845,1738
20120301|2012-02-03 10:00,3,33.85,33.98,33.76,33.835,1759
20120301|2012-02-03 10:30,3,33.84,33.865,33.515,33.525,1495
20120301|2012-02-03 11:00,3,33.525,33.9,33.505,33.885,1688
20120301|2012-02-03 11:30,3,33.885,33.97,33.745,33.775,1071
20120301|2012-02-03 12:00,3,33.765,33.82,33.65,33.73,1124
20120301|2012-02-03 12:30,3,33.725,33.755,33.62,33.72,507
20120301|2012-02-03 13:00,3,33.73,33.825,33.72,33.765,267
20120301|2012-02-03 13:30,3,33.75,33.775,33.45,33.54,987
20120301|2012-02-03 14:00,3,33.525,33.625,33.455,33.515,466
20120301|2012-02-03 14:30,3,33.52,33.645,33.485,33.635,406
20120301|2012-02-03 15:00,3,33.665,33.67,33.53,33.65,185
20120301|2012-02-03 15:30,3,33.635,33.675,33.62,33.65,53
20120301|2012-02-03 16:00,3,33.645,33.66,33.62,33.63,35
20120301|2012-02-05 17:00,6,33.665,33.7,33.585,33.67,114
20120301|2012-02-05 17:30,6,33.665,33.675,33.6,33.645,78
20120301|2012-02-05 18:00,6,33.645,33.66,33.51,33.555,99
20120301|2012-02-05 18:30,6,33.56,33.62,33.53,33.61,69
20120301|2012-02-05 19:00,6,33.6,33.78,33.59,33.775,370
20120301|2012-02-05 19:30,6,33.775,33.79,33.67,33.74,362
20120301|2012-02-05 20:00,6,33.745,33.755,33.675,33.7,65
20120301|2012-02-05 20:30,6,33.71,33.73,33.66,33.7,196
20120301|2012-02-05 21:00,6,33.705,33.78,33.695,33.745,85
20120301|2012-02-05 21:30,6,33.745,33.76,33.64,33.675,122
20120301|2012-02-05 22:00,6,33.69,33.705,33.645,33.69,55
20120301|2012-02-05 22:30,6,33.66,33.76,33.66,33.7,59
20120301|2012-02-05 23:00,6,33.69,33.72,33.675,33.7,75
20120301|2012-02-05 23:30,6,33.69,33.7,33.61,33.64,176
20120301|2012-02-06 00:00,6,33.64,33.64,33.555,33.59,122
20120301|2012-02-06 00:30,6,33.595,33.595,33.48,33.57,168
20120301|2012-02-06 01:00,6,33.57,33.6,33.515,33.555,177
20120301|2012-02-06 01:30,6,33.56,33.71,33.55,33.67,381
20120301|2012-02-06 02:00,6,33.655,33.675,33.48,33.485,578
20120301|2012-02-06 02:30,6,33.485,33.515,33.32,33.42,1129
20120301|2012-02-06 03:00,6,33.41,33.41,33.22,33.37,1012
20120301|2012-02-06 03:30,6,33.38,33.43,33.34,33.37,400
20120301|2012-02-06 04:00,6,33.37,33.435,33.335,33.405,278
20120301|2012-02-06 04:30,6,33.42,33.43,33.29,33.31,263
20120301|2012-02-06 05:00,6,33.315,33.485,33.3,33.48,262
20120301|2012-02-06 05:30,6,33.485,33.58,33.385,33.535,575
20120301|2012-02-06 06:00,6,33.55,33.625,33.475,33.575,859
20120301|2012-02-06 06:30,6,33.575,33.595,33.345,33.385,782
20120301|2012-02-06 07:00,6,33.395,33.41,33.085,33.09,1881
20120301|2012-02-06 07:30,6,33.08,33.23,32.99,33.15,2064
20120301|2012-02-06 08:00,6,33.14,33.41,33.115,33.34,1368
20120301|2012-02-06 08:30,6,33.33,33.54,33.3,33.455,1453
20120301|2012-02-06 09:00,6,33.455,33.59,33.405,33.48,1505
20120301|2012-02-06 09:30,6,33.48,33.54,33.325,33.535,984
20120301|2012-02-06 10:00,6,33.55,33.745,33.505,33.645,1641
20120301|2012-02-06 10:30,6,33.65,33.735,33.57,33.67,1006
20120301|2012-02-06 11:00,6,33.685,33.71,33.56,33.605,698
20120301|2012-02-06 11:30,6,33.61,33.74,33.6,33.685,872
20120301|2012-02-06 12:00,6,33.685,33.87,33.575,33.755,2041
20120301|2012-02-06 12:30,6,33.755,33.76,33.63,33.705,584
20120301|2012-02-06 13:00,6,33.71,33.77,33.66,33.75,230
20120301|2012-02-06 13:30,6,33.74,33.76,33.67,33.695,182
20120301|2012-02-06 14:00,6,33.715,33.735,33.685,33.725,175
20120301|2012-02-06 14:30,6,33.72,33.725,33.63,33.635,316
20120301|2012-02-06 15:00,6,33.65,33.7,33.635,33.645,141
20120301|2012-02-06 15:30,6,33.65,33.68,33.645,33.66,39
20120301|2012-02-06 16:00,6,33.67,33.68,33.65,33.675,15
20120301|2012-02-06 17:00,7,33.665,33.7,33.625,33.67,65
20120301|2012-02-06 17:30,7,33.67,33.67,33.66,33.66,8
20120301|2012-02-06 18:00,7,33.655,33.685,33.61,33.65,67
20120301|2012-02-06 18:30,7,33.635,33.675,33.635,33.675,16
20120301|2012-02-06 19:00,7,33.68,33.805,33.655,33.765,141
20120301|2012-02-06 19:30,7,33.77,33.815,33.75,33.75,136
20120301|2012-02-06 20:00,7,33.755,33.765,33.705,33.705,74
20120301|2012-02-06 20:30,7,33.685,33.76,33.63,33.655,161
20120301|2012-02-06 21:00,7,33.65,33.675,33.585,33.6,97
20120301|2012-02-06 21:30,7,33.61,33.745,33.59,33.59,112
20120301|2012-02-06 22:00,7,33.615,33.625,33.57,33.62,99
20120301|2012-02-06 22:30,7,33.6,33.61,33.54,33.6,99
20120301|2012-02-06 23:00,7,33.595,33.64,33.59,33.61,54
20120301|2012-02-06 23:30,7,33.61,33.655,33.585,33.65,95
20120301|2012-02-07 00:00,7,33.625,33.68,33.625,33.635,116
20120301|2012-02-07 00:30,7,33.645,33.73,33.645,33.69,172
20120301|2012-02-07 01:00,7,33.7,33.77,33.68,33.745,237
20120301|2012-02-07 01:30,7,33.74,33.83,33.7,33.71,381
20120301|2012-02-07 02:00,7,33.71,33.75,33.55,33.555,439
20120301|2012-02-07 02:30,7,33.555,33.62,33.53,33.555,277
20120301|2012-02-07 03:00,7,33.55,33.57,33.495,33.57,334
20120301|2012-02-07 03:30,7,33.555,33.605,33.525,33.585,227
20120301|2012-02-07 04:00,7,33.585,33.61,33.465,33.465,390
20120301|2012-02-07 04:30,7,33.465,33.535,33.41,33.425,504
20120301|2012-02-07 05:00,7,33.43,33.435,33.22,33.325,1384
20120301|2012-02-07 05:30,7,33.315,33.385,33.31,33.35,546
20120301|2012-02-07 06:00,7,33.35,33.355,33.155,33.26,1207
20120301|2012-02-07 06:30,7,33.26,33.32,33.25,33.295,578
20120301|2012-02-07 07:00,7,33.3,33.43,33.285,33.41,900
20120301|2012-02-07 07:30,7,33.415,33.525,33.36,33.45,1419
20120301|2012-02-07 08:00,7,33.44,33.515,33.39,33.46,883
20120301|2012-02-07 08:30,7,33.46,33.54,33.3,33.415,1509
20120301|2012-02-07 09:00,7,33.42,33.865,33.385,33.72,3375
20120301|2012-02-07 09:30,7,33.72,33.905,33.68,33.875,2254
20120301|2012-02-07 10:00,7,33.89,33.975,33.81,33.86,2757
20120301|2012-02-07 10:30,7,33.87,33.93,33.735,33.93,1389
20120301|2012-02-07 11:00,7,33.935,34.06,33.795,34.005,2030
20120301|2012-02-07 11:30,7,34.01,34.24,33.95,34.185,2134
20120301|2012-02-07 12:00,7,34.205,34.275,34.05,34.26,2570
20120301|2012-02-07 12:30,7,34.26,34.37,34.23,34.245,982
20120301|2012-02-07 13:00,7,34.265,34.31,34.18,34.195,462
20120301|2012-02-07 13:30,7,34.19,34.255,34.18,34.23,275
20120301|2012-02-07 14:00,7,34.23,34.32,34.22,34.3,311
20120301|2012-02-07 14:30,7,34.29,34.3,34.195,34.21,337
20120301|2012-02-07 15:00,7,34.23,34.24,34.185,34.225,173
20120301|2012-02-07 15:30,7,34.215,34.235,34.165,34.165,200
20120301|2012-02-07 16:00,7,34.16,34.17,34.13,34.14,35
20120301|2012-02-07 17:00,8,34.17,34.175,34.12,34.125,67
20120301|2012-02-07 17:30,8,34.12,34.135,34.1,34.13,50
20120301|2012-02-07 18:00,8,34.12,34.125,34.08,34.125,131
20120301|2012-02-07 18:30,8,34.13,34.175,34.115,34.17,125
20120301|2012-02-07 19:00,8,34.17,34.195,34.145,34.15,282
20120301|2012-02-07 19:30,8,34.15,34.17,34.12,34.15,93
20120301|2012-02-07 20:00,8,34.145,34.18,34.135,34.135,63
20120301|2012-02-07 20:30,8,34.13,34.135,34.105,34.12,119
20120301|2012-02-07 21:00,8,34.115,34.135,34.1,34.11,24
20120301|2012-02-07 21:30,8,34.125,34.15,34.1,34.135,57
20120301|2012-02-07 22:00,8,34.125,34.135,34.12,34.125,17
20120301|2012-02-07 22:30,8,34.125,34.135,34.055,34.09,136
20120301|2012-02-07 23:00,8,34.105,34.135,34.095,34.135,75
20120301|2012-02-07 23:30,8,34.13,34.225,34.13,34.22,142
20120301|2012-02-08 00:00,8,34.22,34.315,34.21,34.305,253
20120301|2012-02-08 00:30,8,34.31,34.315,34.24,34.26,303
20120301|2012-02-08 01:00,8,34.26,34.285,34.205,34.225,399
20120301|2012-02-08 01:30,8,34.225,34.24,34.155,34.17,271
20120301|2012-02-08 02:00,8,34.18,34.52,34.165,34.485,2570
20120301|2012-02-08 02:30,8,34.485,34.485,34.305,34.43,962
20120301|2012-02-08 03:00,8,34.425,34.52,34.4,34.43,808
20120301|2012-02-08 03:30,8,34.415,34.49,34.36,34.41,553
20120301|2012-02-08 04:00,8,34.405,34.43,34.25,34.315,676
20120301|2012-02-08 04:30,8,34.31,34.455,34.31,34.365,525
20120301|2012-02-08 05:00,8,34.37,34.38,34.305,34.325,237
20120301|2012-02-08 05:30,8,34.33,34.395,34.305,34.37,378
20120301|2012-02-08 06:00,8,34.35,34.435,34.255,34.28,1120
20120301|2012-02-08 06:30,8,34.285,34.31,34.2,34.215,661
20120301|2012-02-08 07:00,8,34.22,34.38,34.2,34.335,723
20120301|2012-02-08 07:30,8,34.34,34.36,34.155,34.165,1233
20120301|2012-02-08 08:00,8,34.165,34.255,34.135,34.22,2169
20120301|2012-02-08 08:30,8,34.23,34.38,34.175,34.305,1509
20120301|2012-02-08 09:00,8,34.31,34.405,34.19,34.27,1798
20120301|2012-02-08 09:30,8,34.26,34.27,33.915,34.17,5209
20120301|2012-02-08 10:00,8,34.165,34.165,33.825,33.99,2088
20120301|2012-02-08 10:30,8,33.975,34.01,33.655,33.795,4553
20120301|2012-02-08 11:00,8,33.795,33.935,33.73,33.92,1397
20120301|2012-02-08 11:30,8,33.92,33.975,33.845,33.955,1192
20120301|2012-02-08 12:00,8,33.955,33.97,33.68,33.76,2042
20120301|2012-02-08 12:30,8,33.76,33.805,33.705,33.785,553
20120301|2012-02-08 13:00,8,33.78,33.88,33.76,33.87,382
20120301|2012-02-08 13:30,8,33.865,33.915,33.83,33.85,327
20120301|2012-02-08 14:00,8,33.83,33.96,33.825,33.94,338
20120301|2012-02-08 14:30,8,33.945,34,33.93,33.985,279
20120301|2012-02-08 15:00,8,33.995,34.025,33.965,33.965,139
20120301|2012-02-08 15:30,8,33.96,34.02,33.955,33.97,127
20120301|2012-02-08 16:00,8,33.97,33.975,33.945,33.945,38
20120301|2012-02-08 17:00,9,33.935,33.975,33.865,33.935,120
20120301|2012-02-08 17:30,9,33.93,33.93,33.88,33.915,39
20120301|2012-02-08 18:00,9,33.88,33.935,33.875,33.91,20
20120301|2012-02-08 18:30,9,33.885,33.9,33.825,33.875,68
20120301|2012-02-08 19:00,9,33.86,33.885,33.79,33.82,118
20120301|2012-02-08 19:30,9,33.83,33.9,33.785,33.9,148
20120301|2012-02-08 20:00,9,33.9,33.975,33.895,33.93,174
20120301|2012-02-08 20:30,9,33.96,34.07,33.935,33.985,252
20120301|2012-02-08 21:00,9,34.02,34.04,33.96,33.965,81
20120301|2012-02-08 21:30,9,33.98,34.015,33.92,33.92,127
20120301|2012-02-08 22:00,9,33.92,33.945,33.885,33.9,87
20120301|2012-02-08 22:30,9,33.9,33.955,33.86,33.95,185
20120301|2012-02-08 23:00,9,33.95,34.015,33.945,34,110
20120301|2012-02-08 23:30,9,34,34.035,33.98,34.005,218
20120301|2012-02-09 00:00,9,33.995,34.05,33.985,34.035,209
20120301|2012-02-09 00:30,9,34.035,34.065,33.99,34.055,143
20120301|2012-02-09 01:00,9,34.035,34.05,34.005,34.025,155
20120301|2012-02-09 01:30,9,34.015,34.015,33.875,33.93,290
20120301|2012-02-09 02:00,9,33.925,33.955,33.675,33.79,1460
20120301|2012-02-09 02:30,9,33.78,33.935,33.77,33.915,648
20120301|2012-02-09 03:00,9,33.91,33.96,33.865,33.92,325
20120301|2012-02-09 03:30,9,33.92,33.985,33.88,33.905,581
20120301|2012-02-09 04:00,9,33.9,33.945,33.85,33.86,259
20120301|2012-02-09 04:30,9,33.86,33.875,33.765,33.835,314
20120301|2012-02-09 05:00,9,33.84,33.94,33.83,33.92,440
20120301|2012-02-09 05:30,9,33.92,33.945,33.815,33.86,409
20120301|2012-02-09 06:00,9,33.87,33.87,33.73,33.815,930
20120301|2012-02-09 06:30,9,33.82,33.915,33.765,33.885,1032
20120301|2012-02-09 07:00,9,33.885,34.195,33.88,34,2196
20120301|2012-02-09 07:30,9,34,34.065,33.83,33.96,2284
20120301|2012-02-09 08:00,9,33.96,34.43,33.95,34.35,4034
20120301|2012-02-09 08:30,9,34.35,34.45,34.16,34.295,2529
20120301|2012-02-09 09:00,9,34.295,34.325,34.06,34.145,1697
20120301|2012-02-09 09:30,9,34.14,34.275,34.055,34.235,1257
20120301|2012-02-09 10:00,9,34.24,34.25,33.96,34.01,2460
20120301|2012-02-09 10:30,9,34.01,34.15,33.905,34.06,3944
20120301|2012-02-09 11:00,9,34.06,34.15,34.045,34.05,789
20120301|2012-02-09 11:30,9,34.05,34.125,33.92,33.99,1061
20120301|2012-02-09 12:00,9,34,34.03,33.86,34.01,1542
20120301|2012-02-09 12:30,9,34.01,34.03,33.88,33.9,490
20120301|2012-02-09 13:00,9,33.9,33.95,33.76,33.855,1031
20120301|2012-02-09 13:30,9,33.855,33.905,33.77,33.825,351
20120301|2012-02-09 14:00,9,33.825,33.91,33.805,33.87,256
20120301|2012-02-09 14:30,9,33.865,33.89,33.83,33.855,168
20120301|2012-02-09 15:00,9,33.86,33.925,33.855,33.885,240
20120301|2012-02-09 15:30,9,33.89,33.96,33.875,33.895,190
20120301|2012-02-09 16:00,9,33.895,33.925,33.88,33.915,38
20120301|2012-02-09 17:00,10,33.905,33.975,33.86,33.92,467
20120301|2012-02-09 17:30,10,33.915,33.965,33.87,33.94,255
20120301|2012-02-09 18:00,10,33.935,33.96,33.91,33.93,125
20120301|2012-02-09 18:30,10,33.93,33.975,33.915,33.955,249
20120301|2012-02-09 19:00,10,33.945,34.03,33.945,34,153
20120301|2012-02-09 19:30,10,34.01,34.06,33.96,33.99,140
20120301|2012-02-09 20:00,10,33.97,33.97,33.93,33.955,68
20120301|2012-02-09 20:30,10,33.955,33.985,33.91,33.985,60
20120301|2012-02-09 21:00,10,33.955,33.955,33.9,33.925,27
20120301|2012-02-09 21:30,10,33.91,33.92,33.88,33.88,41
20120301|2012-02-09 22:00,10,33.885,33.9,33.855,33.9,62
20120301|2012-02-09 22:30,10,33.895,33.915,33.855,33.88,82
20120301|2012-02-09 23:00,10,33.875,33.885,33.83,33.885,84
20120301|2012-02-09 23:30,10,33.895,33.915,33.88,33.91,134
20120301|2012-02-10 00:00,10,33.91,33.915,33.88,33.89,82
20120301|2012-02-10 00:30,10,33.88,33.885,33.835,33.875,171
20120301|2012-02-10 01:00,10,33.865,33.91,33.83,33.84,195
20120301|2012-02-10 01:30,10,33.845,33.85,33.55,33.69,1532
20120301|2012-02-10 02:00,10,33.695,33.715,33.495,33.695,1491
20120301|2012-02-10 02:30,10,33.695,33.725,33.55,33.68,659
20120301|2012-02-10 03:00,10,33.675,33.745,33.63,33.72,693
20120301|2012-02-10 03:30,10,33.715,33.805,33.715,33.73,503
20120301|2012-02-10 04:00,10,33.72,33.725,33.575,33.575,457
20120301|2012-02-10 04:30,10,33.575,33.705,33.385,33.68,1227
20120301|2012-02-10 05:00,10,33.69,33.76,33.64,33.71,433
20120301|2012-02-10 05:30,10,33.715,33.75,33.615,33.625,411
20120301|2012-02-10 06:00,10,33.61,33.63,33.28,33.465,1898
20120301|2012-02-10 06:30,10,33.465,33.52,33.39,33.41,753
20120301|2012-02-10 07:00,10,33.41,33.51,33.17,33.305,3190
20120301|2012-02-10 07:30,10,33.31,33.455,33.3,33.415,2482
20120301|2012-02-10 08:00,10,33.42,33.54,33.36,33.49,1056
20120301|2012-02-10 08:30,10,33.49,33.53,33.36,33.38,1589
20120301|2012-02-10 09:00,10,33.375,33.625,33.33,33.61,1912
20120301|2012-02-10 09:30,10,33.605,33.765,33.515,33.74,2755
20120301|2012-02-10 10:00,10,33.745,33.86,33.64,33.66,2523
20120301|2012-02-10 10:30,10,33.66,33.75,33.59,33.6,1265
20120301|2012-02-10 11:00,10,33.595,33.65,33.515,33.55,895
20120301|2012-02-10 11:30,10,33.55,33.66,33.55,33.655,576
20120301|2012-02-10 12:00,10,33.65,33.665,33.545,33.595,1101
20120301|2012-02-10 12:30,10,33.6,33.61,33.42,33.43,747
20120301|2012-02-10 13:00,10,33.43,33.5,33.38,33.5,472
20120301|2012-02-10 13:30,10,33.5,33.515,33.45,33.45,142
20120301|2012-02-10 14:00,10,33.45,33.495,33.405,33.495,334
20120301|2012-02-10 14:30,10,33.495,33.53,33.45,33.47,322
20120301|2012-02-10 15:00,10,33.47,33.52,33.46,33.48,73
20120301|2012-02-10 15:30,10,33.49,33.575,33.485,33.575,77
20120301|2012-02-10 16:00,10,33.57,33.59,33.54,33.59,85
20120301|2012-02-12 17:00,13,33.665,33.85,33.665,33.815,458
20120301|2012-02-12 17:30,13,33.8,33.82,33.76,33.805,114
20120301|2012-02-12 18:00,13,33.8,33.85,33.73,33.73,127
20120301|2012-02-12 18:30,13,33.73,33.74,33.545,33.63,286
20120301|2012-02-12 19:00,13,33.63,33.705,33.6,33.64,169
20120301|2012-02-12 19:30,13,33.63,33.79,33.615,33.74,187
20120301|2012-02-12 20:00,13,33.74,33.8,33.725,33.795,84
20120301|2012-02-12 20:30,13,33.8,33.815,33.73,33.73,103
20120301|2012-02-12 21:00,13,33.74,33.795,33.73,33.785,121
20120301|2012-02-12 21:30,13,33.785,33.845,33.775,33.79,104
20120301|2012-02-12 22:00,13,33.79,33.81,33.78,33.8,92
20120301|2012-02-12 22:30,13,33.805,33.87,33.805,33.845,207
20120301|2012-02-12 23:00,13,33.85,33.86,33.815,33.815,109
20120301|2012-02-12 23:30,13,33.82,33.83,33.765,33.79,177
20120301|2012-02-13 00:00,13,33.775,33.795,33.76,33.785,68
20120301|2012-02-13 00:30,13,33.79,33.795,33.74,33.78,135
20120301|2012-02-13 01:00,13,33.775,33.92,33.765,33.86,462
20120301|2012-02-13 01:30,13,33.86,33.945,33.85,33.86,313
20120301|2012-02-13 02:00,13,33.865,33.94,33.85,33.92,629
20120301|2012-02-13 02:30,13,33.925,34.035,33.92,34.015,999
20120301|2012-02-13 03:00,13,34.01,34.015,33.845,33.865,689
20120301|2012-02-13 03:30,13,33.86,33.9,33.77,33.83,384
20120301|2012-02-13 04:00,13,33.82,33.835,33.77,33.79,207
20120301|2012-02-13 04:30,13,33.785,33.835,33.77,33.835,274
20120301|2012-02-13 05:00,13,33.84,33.855,33.795,33.805,173
20120301|2012-02-13 05:30,13,33.81,33.85,33.8,33.805,109
20120301|2012-02-13 06:00,13,33.8,33.84,33.725,33.83,591
20120301|2012-02-13 06:30,13,33.83,33.89,33.83,33.875,404
20120301|2012-02-13 07:00,13,33.885,33.91,33.825,33.825,591
20120301|2012-02-13 07:30,13,33.825,33.87,33.71,33.735,957
20120301|2012-02-13 08:00,13,33.725,33.84,33.625,33.67,1298
20120301|2012-02-13 08:30,13,33.68,33.715,33.5,33.58,2100
20120301|2012-02-13 09:00,13,33.58,33.68,33.46,33.66,2375
20120301|2012-02-13 09:30,13,33.665,33.85,33.58,33.8,1733
20120301|2012-02-13 10:00,13,33.8,33.825,33.675,33.72,1089
20120301|2012-02-13 10:30,13,33.73,33.73,33.55,33.57,1111
20120301|2012-02-13 11:00,13,33.565,33.645,33.56,33.605,489
20120301|2012-02-13 11:30,13,33.585,33.65,33.555,33.64,435
20120301|2012-02-13 12:00,13,33.635,33.74,33.615,33.695,971
20120301|2012-02-13 12:30,13,33.695,33.775,33.685,33.745,429
20120301|2012-02-13 13:00,13,33.75,33.77,33.73,33.755,189
20120301|2012-02-13 13:30,13,33.74,33.775,33.72,33.735,132
20120301|2012-02-13 14:00,13,33.74,33.74,33.705,33.715,92
20120301|2012-02-13 14:30,13,33.7,33.725,33.68,33.69,172
20120301|2012-02-13 15:00,13,33.695,33.735,33.675,33.715,110
20120301|2012-02-13 15:30,13,33.7,33.73,33.7,33.71,33
20120301|2012-02-13 16:00,13,33.71,33.71,33.675,33.71,51
20120301|2012-02-13 17:00,14,33.705,33.705,33.57,33.6,145
20120301|2012-02-13 17:30,14,33.58,33.615,33.55,33.585,119
20120301|2012-02-13 18:00,14,33.565,33.68,33.54,33.675,117
20120301|2012-02-13 18:30,14,33.65,33.65,33.59,33.62,80
20120301|2012-02-13 19:00,14,33.625,33.655,33.605,33.61,123
20120301|2012-02-13 19:30,14,33.605,33.61,33.55,33.57,222
20120301|2012-02-13 20:00,14,33.555,33.56,33.49,33.52,270
20120301|2012-02-13 20:30,14,33.52,33.545,33.485,33.505,255
20120301|2012-02-13 21:00,14,33.495,33.52,33.43,33.475,89
20120301|2012-02-13 21:30,14,33.475,33.56,33.46,33.555,77
20120301|2012-02-13 22:00,14,33.55,33.585,33.505,33.565,181
20120301|2012-02-13 22:30,14,33.565,33.58,33.54,33.57,91
20120301|2012-02-13 23:00,14,33.58,33.615,33.57,33.575,85
20120301|2012-02-13 23:30,14,33.57,33.595,33.555,33.575,64
20120301|2012-02-14 00:00,14,33.575,33.585,33.52,33.56,149
20120301|2012-02-14 00:30,14,33.54,33.555,33.51,33.545,119
20120301|2012-02-14 01:00,14,33.535,33.535,33.485,33.515,205
20120301|2012-02-14 01:30,14,33.515,33.625,33.5,33.59,360
20120301|2012-02-14 02:00,14,33.6,33.605,33.33,33.375,1390
20120301|2012-02-14 02:30,14,33.375,33.425,33.345,33.405,668
20120301|2012-02-14 03:00,14,33.405,33.475,33.395,33.425,469
20120301|2012-02-14 03:30,14,33.42,33.475,33.38,33.46,323
20120301|2012-02-14 04:00,14,33.47,33.63,33.47,33.625,567
20120301|2012-02-14 04:30,14,33.62,33.63,33.57,33.585,317
20120301|2012-02-14 05:00,14,33.595,33.61,33.485,33.54,387
20120301|2012-02-14 05:30,14,33.525,33.63,33.505,33.555,519
20120301|2012-02-14 06:00,14,33.55,33.555,33.505,33.555,531
20120301|2012-02-14 06:30,14,33.545,33.575,33.39,33.445,688
20120301|2012-02-14 07:00,14,33.445,33.495,33.345,33.485,1000
20120301|2012-02-14 07:30,14,33.485,33.59,33.435,33.56,1224
20120301|2012-02-14 08:00,14,33.555,33.8,33.43,33.75,3302
20120301|2012-02-14 08:30,14,33.74,33.845,33.635,33.67,2222
20120301|2012-02-14 09:00,14,33.68,33.72,33.57,33.7,1309
20120301|2012-02-14 09:30,14,33.705,33.765,33.575,33.65,1335
20120301|2012-02-14 10:00,14,33.665,33.7,33.615,33.67,715
20120301|2012-02-14 10:30,14,33.67,33.76,33.615,33.64,942
20120301|2012-02-14 11:00,14,33.64,33.68,33.505,33.54,917
20120301|2012-02-14 11:30,14,33.525,33.575,33.4,33.435,1182
20120301|2012-02-14 12:00,14,33.435,33.45,33.255,33.365,2483
20120301|2012-02-14 12:30,14,33.36,33.495,33.355,33.475,611
20120301|2012-02-14 13:00,14,33.465,33.51,33.385,33.395,252
20120301|2012-02-14 13:30,14,33.39,33.44,33.365,33.4,324
20120301|2012-02-14 14:00,14,33.395,33.475,33.37,33.39,205
20120301|2012-02-14 14:30,14,33.39,33.52,33.385,33.515,296
20120301|2012-02-14 15:00,14,33.505,33.585,33.505,33.57,161
20120301|2012-02-14 15:30,14,33.56,33.605,33.555,33.575,52
20120301|2012-02-14 16:00,14,33.585,33.6,33.56,33.57,37
20120301|2012-02-14 17:00,15,33.585,33.615,33.58,33.58,31
20120301|2012-02-14 17:30,15,33.58,33.58,33.555,33.57,72
20120301|2012-02-14 18:00,15,33.565,33.6,33.545,33.57,96
20120301|2012-02-14 18:30,15,33.56,33.59,33.56,33.575,58
20120301|2012-02-14 19:00,15,33.59,33.69,33.575,33.585,162
20120301|2012-02-14 19:30,15,33.57,33.625,33.56,33.59,41
20120301|2012-02-14 20:00,15,33.595,33.69,33.58,33.69,87
20120301|2012-02-14 20:30,15,33.695,33.73,33.67,33.69,299
20120301|2012-02-14 21:00,15,33.69,33.72,33.67,33.7,80
20120301|2012-02-14 21:30,15,33.695,33.715,33.685,33.71,54
20120301|2012-02-14 22:00,15,33.71,33.71,33.66,33.68,88
20120301|2012-02-14 22:30,15,33.69,33.72,33.665,33.705,121
20120301|2012-02-14 23:00,15,33.7,33.725,33.695,33.72,109
20120301|2012-02-14 23:30,15,33.72,33.75,33.69,33.72,260
20120301|2012-02-15 00:00,15,33.725,33.73,33.68,33.695,155
20120301|2012-02-15 00:30,15,33.695,33.695,33.67,33.68,111
20120301|2012-02-15 01:00,15,33.68,33.79,33.675,33.74,460
20120301|2012-02-15 01:30,15,33.74,33.755,33.69,33.725,372
20120301|2012-02-15 02:00,15,33.735,33.81,33.71,33.715,637
20120301|2012-02-15 02:30,15,33.73,33.765,33.675,33.74,411
20120301|2012-02-15 03:00,15,33.74,33.785,33.69,33.745,348
20120301|2012-02-15 03:30,15,33.745,33.82,33.73,33.795,405
20120301|2012-02-15 04:00,15,33.79,33.805,33.725,33.735,240
20120301|2012-02-15 04:30,15,33.725,33.725,33.63,33.685,389
20120301|2012-02-15 05:00,15,33.685,33.745,33.66,33.73,103
20120301|2012-02-15 05:30,15,33.72,33.755,33.68,33.685,282
20120301|2012-02-15 06:00,15,33.675,33.79,33.665,33.785,842
20120301|2012-02-15 06:30,15,33.78,33.825,33.665,33.73,663
20120301|2012-02-15 07:00,15,33.72,33.9,33.59,33.85,1936
20120301|2012-02-15 07:30,15,33.85,33.94,33.71,33.77,2596
20120301|2012-02-15 08:00,15,33.77,33.975,33.765,33.85,2117
20120301|2012-02-15 08:30,15,33.85,33.86,33.66,33.745,2184
20120301|2012-02-15 09:00,15,33.735,33.76,33.485,33.615,2716
20120301|2012-02-15 09:30,15,33.62,33.665,33.52,33.555,1269
20120301|2012-02-15 10:00,15,33.56,33.645,33.51,33.63,1180
20120301|2012-02-15 10:30,15,33.63,33.73,33.585,33.71,826
20120301|2012-02-15 11:00,15,33.71,33.71,33.6,33.62,373
20120301|2012-02-15 11:30,15,33.63,33.635,33.315,33.4,1992
20120301|2012-02-15 12:00,15,33.4,33.425,33.33,33.365,1429
20120301|2012-02-15 12:30,15,33.365,33.455,33.325,33.41,744
20120301|2012-02-15 13:00,15,33.41,33.445,33.1,33.365,2749
20120301|2012-02-15 13:30,15,33.36,33.38,33.27,33.28,449
20120301|2012-02-15 14:00,15,33.28,33.37,33.26,33.34,250
20120301|2012-02-15 14:30,15,33.34,33.41,33.34,33.395,423
20120301|2012-02-15 15:00,15,33.405,33.41,33.375,33.4,148
20120301|2012-02-15 15:30,15,33.4,33.48,33.37,33.44,132
20120301|2012-02-15 16:00,15,33.44,33.5,33.43,33.49,84
20120301|2012-02-15 17:00,16,33.46,33.46,33.395,33.43,171
20120301|2012-02-15 17:30,16,33.43,33.45,33.4,33.425,40
20120301|2012-02-15 18:00,16,33.4,33.42,33.395,33.4,93
20120301|2012-02-15 18:30,16,33.39,33.45,33.39,33.42,125
20120301|2012-02-15 19:00,16,33.415,33.415,33.3,33.325,282
20120301|2012-02-15 19:30,16,33.315,33.4,33.285,33.37,186
20120301|2012-02-15 20:00,16,33.375,33.375,33.285,33.31,185
20120301|2012-02-15 20:30,16,33.305,33.365,33.27,33.36,154
20120301|2012-02-15 21:00,16,33.35,33.37,33.29,33.33,128
20120301|2012-02-15 21:30,16,33.33,33.395,33.3,33.325,103
20120301|2012-02-15 22:00,16,33.31,33.365,33.295,33.365,48
20120301|2012-02-15 22:30,16,33.355,33.355,33.22,33.275,227
20120301|2012-02-15 23:00,16,33.27,33.275,33.225,33.235,166
20120301|2012-02-15 23:30,16,33.24,33.27,33.185,33.27,259
20120301|2012-02-16 00:00,16,33.25,33.255,33.175,33.235,267
20120301|2012-02-16 00:30,16,33.235,33.365,33.23,33.3,514
20120301|2012-02-16 01:00,16,33.3,33.32,33.235,33.255,312
20120301|2012-02-16 01:30,16,33.27,33.32,33.2,33.225,376
20120301|2012-02-16 02:00,16,33.22,33.245,32.98,33.015,1450
20120301|2012-02-16 02:30,16,33.025,33.165,33.015,33.155,1234
20120301|2012-02-16 03:00,16,33.155,33.19,33.085,33.11,585
20120301|2012-02-16 03:30,16,33.105,33.175,33.085,33.11,578
20120301|2012-02-16 04:00,16,33.1,33.145,33.08,33.08,242
20120301|2012-02-16 04:30,16,33.08,33.31,33.08,33.23,1031
20120301|2012-02-16 05:00,16,33.23,33.26,33.175,33.225,382
20120301|2012-02-16 05:30,16,33.225,33.235,33.16,33.18,626
20120301|2012-02-16 06:00,16,33.21,33.25,33.125,33.14,987
20120301|2012-02-16 06:30,16,33.125,33.14,33.085,33.12,600
20120301|2012-02-16 07:00,16,33.125,33.2,32.715,32.815,4349
20120301|2012-02-16 07:30,16,32.82,32.925,32.64,32.74,4105
20120301|2012-02-16 08:00,16,32.73,32.895,32.715,32.85,2013
20120301|2012-02-16 08:30,16,32.855,32.92,32.735,32.82,1777
20120301|2012-02-16 09:00,16,32.82,33.025,32.815,32.875,1637
20120301|2012-02-16 09:30,16,32.89,33.065,32.89,32.96,1616
20120301|2012-02-16 10:00,16,32.955,33.18,32.94,33.135,1982
20120301|2012-02-16 10:30,16,33.13,33.41,33.115,33.38,2173
20120301|2012-02-16 11:00,16,33.37,33.44,33.315,33.35,1633
20120301|2012-02-16 11:30,16,33.345,33.38,33.285,33.32,961
20120301|2012-02-16 12:00,16,33.325,33.43,33.295,33.39,1571
20120301|2012-02-16 12:30,16,33.4,33.535,33.395,33.445,1092
20120301|2012-02-16 13:00,16,33.45,33.555,33.42,33.51,426
20120301|2012-02-16 13:30,16,33.51,33.555,33.45,33.505,614
20120301|2012-02-16 14:00,16,33.51,33.545,33.455,33.46,296
20120301|2012-02-16 14:30,16,33.465,33.53,33.45,33.5,306
20120301|2012-02-16 15:00,16,33.5,33.54,33.485,33.505,132
20120301|2012-02-16 15:30,16,33.51,33.52,33.47,33.475,88
20120301|2012-02-16 16:00,16,33.495,33.535,33.47,33.47,133
20120301|2012-02-16 17:00,17,33.425,33.55,33.425,33.525,289
20120301|2012-02-16 17:30,17,33.52,33.52,33.37,33.48,397
20120301|2012-02-16 18:00,17,33.48,33.5,33.4,33.49,519
20120301|2012-02-16 18:30,17,33.485,33.505,33.385,33.475,307
20120301|2012-02-16 19:00,17,33.475,33.59,33.465,33.565,207
20120301|2012-02-16 19:30,17,33.57,33.6,33.51,33.535,213
20120301|2012-02-16 20:00,17,33.535,33.58,33.515,33.54,112
20120301|2012-02-16 20:30,17,33.54,33.57,33.525,33.54,66
20120301|2012-02-16 21:00,17,33.55,33.55,33.46,33.51,167
20120301|2012-02-16 21:30,17,33.51,33.515,33.485,33.515,79
20120301|2012-02-16 22:00,17,33.515,33.515,33.485,33.5,81
20120301|2012-02-16 22:30,17,33.505,33.545,33.495,33.53,89
20120301|2012-02-16 23:00,17,33.53,33.57,33.525,33.555,36
20120301|2012-02-16 23:30,17,33.555,33.6,33.545,33.555,163
20120301|2012-02-17 00:00,17,33.555,33.555,33.525,33.535,57
20120301|2012-02-17 00:30,17,33.53,33.545,33.49,33.5,120
20120301|2012-02-17 01:00,17,33.505,33.6,33.505,33.58,251
20120301|2012-02-17 01:30,17,33.585,33.675,33.55,33.62,577
20120301|2012-02-17 02:00,17,33.625,33.645,33.55,33.565,592
20120301|2012-02-17 02:30,17,33.565,33.595,33.535,33.545,260
20120301|2012-02-17 03:00,17,33.55,33.58,33.475,33.48,499
20120301|2012-02-17 03:30,17,33.49,33.555,33.48,33.535,379
20120301|2012-02-17 04:00,17,33.52,33.575,33.505,33.535,309
20120301|2012-02-17 04:30,17,33.535,33.58,33.52,33.555,120
20120301|2012-02-17 05:00,17,33.55,33.555,33.49,33.51,216
20120301|2012-02-17 05:30,17,33.52,33.555,33.45,33.495,361
20120301|2012-02-17 06:00,17,33.495,33.615,33.45,33.565,866
20120301|2012-02-17 06:30,17,33.57,33.575,33.485,33.52,382
20120301|2012-02-17 07:00,17,33.53,33.57,33.43,33.565,808
20120301|2012-02-17 07:30,17,33.565,33.69,33.49,33.53,1678
20120301|2012-02-17 08:00,17,33.53,33.63,33.475,33.585,1293
20120301|2012-02-17 08:30,17,33.59,33.59,33.315,33.365,2015
20120301|2012-02-17 09:00,17,33.365,33.45,33.31,33.44,2691
20120301|2012-02-17 09:30,17,33.435,33.485,33.335,33.37,2100
20120301|2012-02-17 10:00,17,33.37,33.37,33.13,33.17,2373
20120301|2012-02-17 10:30,17,33.165,33.2,33.05,33.13,1573
20120301|2012-02-17 11:00,17,33.125,33.19,33.065,33.12,900
20120301|2012-02-17 11:30,17,33.125,33.22,33.1,33.19,640
20120301|2012-02-17 12:00,17,33.185,33.285,33.165,33.24,1269
20120301|2012-02-17 12:30,17,33.25,33.25,33.16,33.175,551
20120301|2012-02-17 13:00,17,33.175,33.235,33.15,33.225,330
20120301|2012-02-17 13:30,17,33.22,33.24,33.195,33.2,165
20120301|2012-02-17 14:00,17,33.2,33.245,33.2,33.225,107
20120301|2012-02-17 14:30,17,33.23,33.25,33.15,33.195,217
20120301|2012-02-17 15:00,17,33.2,33.23,33.18,33.22,56
20120301|2012-02-17 15:30,17,33.22,33.28,33.22,33.275,56
20120301|2012-02-17 16:00,17,33.275,33.285,33.26,33.265,39
20120301|2012-02-19 17:00,21,33.33,33.615,33.325,33.6,467
20120301|2012-02-19 17:30,21,33.6,33.61,33.58,33.605,78
20120301|2012-02-19 18:00,21,33.61,33.62,33.555,33.565,161
20120301|2012-02-19 18:30,21,33.565,33.63,33.54,33.605,229
20120301|2012-02-19 19:00,21,33.61,33.675,33.595,33.595,277
20120301|2012-02-19 19:30,21,33.605,33.645,33.58,33.63,108
20120301|2012-02-19 20:00,21,33.625,33.625,33.57,33.575,100
20120301|2012-02-19 20:30,21,33.59,33.615,33.575,33.58,107
20120301|2012-02-19 21:00,21,33.585,33.59,33.57,33.575,45
20120301|2012-02-19 21:30,21,33.58,33.59,33.55,33.555,96
20120301|2012-02-19 22:00,21,33.555,33.58,33.55,33.57,40
20120301|2012-02-19 22:30,21,33.565,33.57,33.55,33.555,34
20120301|2012-02-19 23:00,21,33.565,33.585,33.56,33.57,39
20120301|2012-02-19 23:30,21,33.565,33.575,33.555,33.575,33
20120301|2012-02-20 00:00,21,33.57,33.585,33.52,33.56,78
20120301|2012-02-20 00:30,21,33.555,33.565,33.505,33.51,37
20120301|2012-02-20 01:00,21,33.52,33.545,33.475,33.5,168
20120301|2012-02-20 01:30,21,33.5,33.525,33.47,33.495,128
20120301|2012-02-20 02:00,21,33.5,33.51,33.39,33.485,462
20120301|2012-02-20 02:30,21,33.495,33.525,33.46,33.485,268
20120301|2012-02-20 03:00,21,33.505,33.54,33.48,33.5,168
20120301|2012-02-20 03:30,21,33.495,33.495,33.455,33.485,52
20120301|2012-02-20 04:00,21,33.465,33.485,33.36,33.4,224
20120301|2012-02-20 04:30,21,33.4,33.485,33.375,33.465,120
20120301|2012-02-20 05:00,21,33.465,33.655,33.465,33.515,486
20120301|2012-02-20 05:30,21,33.535,33.63,33.52,33.585,200
20120301|2012-02-20 06:00,21,33.585,33.595,33.49,33.51,441
20120301|2012-02-20 06:30,21,33.515,33.57,33.485,33.535,385
20120301|2012-02-20 07:00,21,33.54,33.605,33.515,33.55,321
20120301|2012-02-20 07:30,21,33.56,33.57,33.48,33.54,239
20120301|2012-02-20 08:00,21,33.53,33.58,33.495,33.545,174
20120301|2012-02-20 08:30,21,33.55,33.555,33.47,33.51,136
20120301|2012-02-20 09:00,21,33.515,33.555,33.505,33.515,188
20120301|2012-02-20 09:30,21,33.52,33.585,33.515,33.565,126
20120301|2012-02-20 10:00,21,33.56,33.585,33.54,33.585,118
20120301|2012-02-20 10:30,21,33.59,33.59,33.54,33.55,71
20120301|2012-02-20 11:00,21,33.57,33.595,33.56,33.57,81
20120301|2012-02-20 11:30,21,33.575,33.59,33.53,33.56,61
20120301|2012-02-20 12:00,21,33.57,33.6,33.57,33.595,50
20120301|2012-02-20 17:00,21,33.57,33.605,33.45,33.455,134
20120301|2012-02-20 17:30,21,33.46,33.545,33.46,33.49,86
20120301|2012-02-20 18:00,21,33.525,33.56,33.51,33.51,29
20120301|2012-02-20 18:30,21,33.51,33.585,33.455,33.58,174
20120301|2012-02-20 19:00,21,33.58,33.62,33.56,33.585,140
20120301|2012-02-20 19:30,21,33.575,33.6,33.55,33.555,121
20120301|2012-02-20 20:00,21,33.555,33.56,33.525,33.54,53
20120301|2012-02-20 20:30,21,33.53,33.58,33.46,33.515,189
20120301|2012-02-20 21:00,21,33.52,33.63,33.51,33.585,324
20120301|2012-02-20 21:30,21,33.58,33.59,33.55,33.56,98
20120301|2012-02-20 22:00,21,33.575,33.615,33.56,33.595,59
20120301|2012-02-20 22:30,21,33.6,33.615,33.57,33.595,33
20120301|2012-02-20 23:00,21,33.6,33.625,33.58,33.6,105
20120301|2012-02-20 23:30,21,33.595,33.795,33.59,33.755,487
20120301|2012-02-21 00:00,21,33.74,33.845,33.74,33.825,439
20120301|2012-02-21 00:30,21,33.82,33.865,33.805,33.815,248
20120301|2012-02-21 01:00,21,33.815,33.825,33.725,33.76,308
20120301|2012-02-21 01:30,21,33.76,33.81,33.705,33.8,401
20120301|2012-02-21 02:00,21,33.8,33.81,33.695,33.745,605
20120301|2012-02-21 02:30,21,33.76,33.81,33.74,33.8,367
20120301|2012-02-21 03:00,21,33.785,33.845,33.75,33.755,495
20120301|2012-02-21 03:30,21,33.755,33.795,33.73,33.745,273
20120301|2012-02-21 04:00,21,33.74,33.74,33.61,33.675,604
20120301|2012-02-21 04:30,21,33.675,33.715,33.66,33.68,226
20120301|2012-02-21 05:00,21,33.675,33.74,33.66,33.67,218
20120301|2012-02-21 05:30,21,33.68,33.705,33.635,33.66,235
20120301|2012-02-21 06:00,21,33.655,33.68,33.585,33.665,562
20120301|2012-02-21 06:30,21,33.665,33.755,33.66,33.73,968
20120301|2012-02-21 07:00,21,33.72,33.95,33.635,33.85,1984
20120301|2012-02-21 07:30,21,33.85,33.92,33.815,33.85,1719
20120301|2012-02-21 08:00,21,33.85,33.92,33.805,33.865,1100
20120301|2012-02-21 08:30,21,33.855,33.935,33.8,33.87,2107
20120301|2012-02-21 09:00,21,33.865,34.085,33.815,33.98,2968
20120301|2012-02-21 09:30,21,33.975,34.11,33.97,34.09,2509
20120301|2012-02-21 10:00,21,34.095,34.21,34.075,34.18,2442
20120301|2012-02-21 10:30,21,34.18,34.18,34.095,34.11,996
20120301|2012-02-21 11:00,21,34.11,34.195,34.11,34.13,971
20120301|2012-02-21 11:30,21,34.13,34.15,34.085,34.125,995
20120301|2012-02-21 12:00,21,34.125,34.465,34.125,34.375,3674
20120301|2012-02-21 12:30,21,34.365,34.395,34.31,34.335,711
20120301|2012-02-21 13:00,21,34.34,34.365,34.285,34.355,535
20120301|2012-02-21 13:30,21,34.355,34.37,34.265,34.295,318
20120301|2012-02-21 14:00,21,34.31,34.34,34.255,34.295,317
20120301|2012-02-21 14:30,21,34.305,34.41,34.265,34.35,511
20120301|2012-02-21 15:00,21,34.355,34.39,34.355,34.37,249
20120301|2012-02-21 15:30,21,34.37,34.38,34.3,34.3,127
20120301|2012-02-21 16:00,21,34.295,34.345,34.295,34.34,37
20120301|2012-02-21 17:00,22,34.36,34.38,34.29,34.31,127
20120301|2012-02-21 17:30,22,34.325,34.325,34.27,34.28,122
20120301|2012-02-21 18:00,22,34.28,34.31,34.25,34.28,138
20120301|2012-02-21 18:30,22,34.28,34.3,34.255,34.275,67
20120301|2012-02-21 19:00,22,34.29,34.295,34.165,34.165,270
20120301|2012-02-21 19:30,22,34.165,34.245,34.165,34.21,178
20120301|2012-02-21 20:00,22,34.215,34.25,34.18,34.24,182
20120301|2012-02-21 20:30,22,34.245,34.25,34.2,34.205,82
20120301|2012-02-21 21:00,22,34.2,34.24,34.18,34.24,184
20120301|2012-02-21 21:30,22,34.235,34.255,34.21,34.23,136
20120301|2012-02-21 22:00,22,34.22,34.24,34.215,34.22,33
20120301|2012-02-21 22:30,22,34.235,34.285,34.22,34.26,188
20120301|2012-02-21 23:00,22,34.26,34.26,34.19,34.195,92
20120301|2012-02-21 23:30,22,34.2,34.23,34.2,34.225,100
20120301|2012-02-22 00:00,22,34.22,34.23,34.19,34.2,75
20120301|2012-02-22 00:30,22,34.215,34.255,34.205,34.25,164
20120301|2012-02-22 01:00,22,34.25,34.33,34.25,34.32,362
20120301|2012-02-22 01:30,22,34.315,34.36,34.24,34.275,490
20120301|2012-02-22 02:00,22,34.29,34.29,34.2,34.2,466
20120301|2012-02-22 02:30,22,34.2,34.21,34.12,34.125,639
20120301|2012-02-22 03:00,22,34.12,34.135,34.06,34.115,686
20120301|2012-02-22 03:30,22,34.105,34.14,34.01,34.08,736
20120301|2012-02-22 04:00,22,34.075,34.1,34.05,34.09,356
20120301|2012-02-22 04:30,22,34.105,34.12,34.055,34.08,284
20120301|2012-02-22 05:00,22,34.075,34.11,34.035,34.1,362
20120301|2012-02-22 05:30,22,34.095,34.095,34.015,34.03,376
20120301|2012-02-22 06:00,22,34.025,34.12,34.01,34.09,993
20120301|2012-02-22 06:30,22,34.095,34.16,34.045,34.095,708
20120301|2012-02-22 07:00,22,34.1,34.12,33.9,33.99,2107
20120301|2012-02-22 07:30,22,33.99,34.095,33.925,34.07,1559
20120301|2012-02-22 08:00,22,34.065,34.08,33.955,34.035,1128
20120301|2012-02-22 08:30,22,34.04,34.19,34.005,34.11,1900
20120301|2012-02-22 09:00,22,34.095,34.235,33.985,34.165,1948
20120301|2012-02-22 09:30,22,34.16,34.245,34.09,34.215,1087
20120301|2012-02-22 10:00,22,34.21,34.295,34.15,34.18,1490
20120301|2012-02-22 10:30,22,34.185,34.2,34.055,34.155,1343
20120301|2012-02-22 11:00,22,34.155,34.155,34.08,34.105,626
20120301|2012-02-22 11:30,22,34.1,34.155,34.055,34.1,742
20120301|2012-02-22 12:00,22,34.105,34.41,34.095,34.26,3334
20120301|2012-02-22 12:30,22,34.26,34.365,34.23,34.265,1051
20120301|2012-02-22 13:00,22,34.265,34.495,34.265,34.475,1453
20120301|2012-02-22 13:30,22,34.475,34.48,34.305,34.34,827
20120301|2012-02-22 14:00,22,34.35,34.4,34.325,34.335,411
20120301|2012-02-22 14:30,22,34.325,34.46,34.325,34.41,573
20120301|2012-02-22 15:00,22,34.41,34.41,34.31,34.34,169
20120301|2012-02-22 15:30,22,34.34,34.34,34.265,34.29,130
20120301|2012-02-22 16:00,22,34.29,34.295,34.245,34.25,57
20120301|2012-02-22 17:00,23,34.265,34.265,34.23,34.245,199
20120301|2012-02-22 17:30,23,34.235,34.305,34.235,34.305,104
20120301|2012-02-22 18:00,23,34.305,34.31,34.25,34.28,78
20120301|2012-02-22 18:30,23,34.28,34.345,34.275,34.295,113
20120301|2012-02-22 19:00,23,34.295,34.325,34.28,34.3,101
20120301|2012-02-22 19:30,23,34.315,34.335,34.28,34.31,98
20120301|2012-02-22 20:00,23,34.31,34.33,34.29,34.295,50
20120301|2012-02-22 20:30,23,34.3,34.32,34.275,34.32,92
20120301|2012-02-22 21:00,23,34.3,34.325,34.25,34.255,71
20120301|2012-02-22 21:30,23,34.26,34.275,34.24,34.24,81
20120301|2012-02-22 22:00,23,34.24,34.28,34.235,34.26,125
20120301|2012-02-22 22:30,23,34.27,34.32,34.27,34.27,97
20120301|2012-02-22 23:00,23,34.27,34.275,34.255,34.27,47
20120301|2012-02-22 23:30,23,34.27,34.31,34.27,34.285,65
20120301|2012-02-23 00:00,23,34.295,34.335,34.28,34.335,96
20120301|2012-02-23 00:30,23,34.33,34.405,34.31,34.38,282
20120301|2012-02-23 01:00,23,34.37,34.415,34.34,34.36,291
20120301|2012-02-23 01:30,23,34.36,34.37,34.3,34.325,226
20120301|2012-02-23 02:00,23,34.32,34.67,34.3,34.56,1658
20120301|2012-02-23 02:30,23,34.56,34.67,34.5,34.65,1729
20120301|2012-02-23 03:00,23,34.65,34.735,34.605,34.71,1222
20120301|2012-02-23 03:30,23,34.715,34.75,34.62,34.645,857
20120301|2012-02-23 04:00,23,34.64,34.645,34.525,34.575,631
20120301|2012-02-23 04:30,23,34.565,34.585,34.525,34.535,231
20120301|2012-02-23 05:00,23,34.55,34.585,34.53,34.58,185
20120301|2012-02-23 05:30,23,34.58,34.595,34.51,34.515,290
20120301|2012-02-23 06:00,23,34.525,34.595,34.495,34.55,619
20120301|2012-02-23 06:30,23,34.56,34.565,34.47,34.51,895
20120301|2012-02-23 07:00,23,34.505,34.72,34.48,34.67,1342
20120301|2012-02-23 07:30,23,34.67,34.99,34.55,34.875,4615
20120301|2012-02-23 08:00,23,34.875,34.94,34.725,34.815,2298
20120301|2012-02-23 08:30,23,34.805,34.835,34.58,34.725,2259
20120301|2012-02-23 09:00,23,34.74,35.09,34.72,35.05,3754
20120301|2012-02-23 09:30,23,35.045,35.22,34.98,35.135,3833
20120301|2012-02-23 10:00,23,35.145,35.27,35.09,35.21,2362
20120301|2012-02-23 10:30,23,35.21,35.235,35.095,35.235,1574
20120301|2012-02-23 11:00,23,35.23,35.375,35.17,35.365,1911
20120301|2012-02-23 11:30,23,35.37,35.48,35.345,35.455,2408
20120301|2012-02-23 12:00,23,35.455,35.61,35.365,35.53,2923
20120301|2012-02-23 12:30,23,35.53,35.57,35.47,35.5,932
20120301|2012-02-23 13:00,23,35.52,35.57,35.495,35.57,397
20120301|2012-02-23 13:30,23,35.56,35.595,35.34,35.385,1324
20120301|2012-02-23 14:00,23,35.385,35.465,35.355,35.42,756
20120301|2012-02-23 14:30,23,35.43,35.44,35.365,35.39,485
20120301|2012-02-23 15:00,23,35.39,35.415,35.35,35.39,270
20120301|2012-02-23 15:30,23,35.39,35.39,35.325,35.34,190
20120301|2012-02-23 16:00,23,35.335,35.395,35.32,35.395,47
20120301|2012-02-23 17:00,24,35.435,35.445,35.305,35.335,183
20120301|2012-02-23 17:30,24,35.35,35.36,35.325,35.335,54
20120301|2012-02-23 18:00,24,35.345,35.35,35.305,35.32,110
20120301|2012-02-23 18:30,24,35.335,35.335,35.23,35.29,252
20120301|2012-02-23 19:00,24,35.28,35.36,35.28,35.33,107
20120301|2012-02-23 19:30,24,35.33,35.33,35.28,35.295,129
20120301|2012-02-23 20:00,24,35.295,35.325,35.285,35.305,69
20120301|2012-02-23 20:30,24,35.3,35.335,35.3,35.33,114
20120301|2012-02-23 21:00,24,35.32,35.41,35.315,35.37,228
20120301|2012-02-23 21:30,24,35.375,35.445,35.375,35.395,157
20120301|2012-02-23 22:00,24,35.395,35.405,35.355,35.38,86
20120301|2012-02-23 22:30,24,35.425,35.46,35.39,35.43,217
20120301|2012-02-23 23:00,24,35.425,35.47,35.425,35.465,80
20120301|2012-02-23 23:30,24,35.455,35.46,35.33,35.33,326
20120301|2012-02-24 00:00,24,35.335,35.365,35.28,35.295,318
20120301|2012-02-24 00:30,24,35.3,35.375,35.3,35.32,233
20120301|2012-02-24 01:00,24,35.32,35.365,35.285,35.285,234
20120301|2012-02-24 01:30,24,35.285,35.345,35.285,35.31,217
20120301|2012-02-24 02:00,24,35.305,35.43,35.29,35.355,482
20120301|2012-02-24 02:30,24,35.37,35.495,35.345,35.45,617
20120301|2012-02-24 03:00,24,35.46,35.72,35.45,35.68,1412
20120301|2012-02-24 03:30,24,35.68,35.68,35.59,35.645,614
20120301|2012-02-24 04:00,24,35.645,35.675,35.55,35.59,731
20120301|2012-02-24 04:30,24,35.565,35.595,35.49,35.535,357
20120301|2012-02-24 05:00,24,35.535,35.675,35.53,35.605,285
20120301|2012-02-24 05:30,24,35.61,35.66,35.485,35.535,541
20120301|2012-02-24 06:00,24,35.53,35.565,35.365,35.415,1015
20120301|2012-02-24 06:30,24,35.405,35.41,35.19,35.33,1679
20120301|2012-02-24 07:00,24,35.335,35.455,35.285,35.37,1699
20120301|2012-02-24 07:30,24,35.365,35.535,35.335,35.48,2124
20120301|2012-02-24 08:00,24,35.485,35.49,35.29,35.43,2906
20120301|2012-02-24 08:30,24,35.425,35.555,35.375,35.51,1487
20120301|2012-02-24 09:00,24,35.495,35.645,35.4,35.47,2726
20120301|2012-02-24 09:30,24,35.46,35.505,35.315,35.41,1606
20120301|2012-02-24 10:00,24,35.41,35.505,35.375,35.485,1047
20120301|2012-02-24 10:30,24,35.485,35.495,35.375,35.45,616
20120301|2012-02-24 11:00,24,35.455,35.5,35.36,35.425,745
20120301|2012-02-24 11:30,24,35.42,35.42,35.27,35.29,786
20120301|2012-02-24 12:00,24,35.29,35.395,35.26,35.275,2067
20120301|2012-02-24 12:30,24,35.275,35.38,35.24,35.32,741
20120301|2012-02-24 13:00,24,35.33,35.345,35.28,35.295,223
20120301|2012-02-24 13:30,24,35.28,35.3,35.215,35.285,557
20120301|2012-02-24 14:00,24,35.27,35.365,35.27,35.33,277
20120301|2012-02-24 14:30,24,35.335,35.425,35.32,35.36,335
20120301|2012-02-24 15:00,24,35.365,35.43,35.345,35.39,139
20120301|2012-02-24 15:30,24,35.39,35.39,35.365,35.375,37
20120301|2012-02-24 16:00,24,35.375,35.395,35.36,35.375,27
20120301|2012-02-26 17:00,27,35.43,35.49,35.385,35.41,160
20120301|2012-02-26 17:30,27,35.425,35.49,35.425,35.43,127
20120301|2012-02-26 18:00,27,35.425,35.475,35.405,35.455,122
20120301|2012-02-26 18:30,27,35.45,35.495,35.445,35.47,126
20120301|2012-02-26 19:00,27,35.475,35.585,35.475,35.575,223
20120301|2012-02-26 19:30,27,35.575,35.575,35.515,35.56,201
20120301|2012-02-26 20:00,27,35.56,35.58,35.53,35.55,104
20120301|2012-02-26 20:30,27,35.545,35.555,35.51,35.52,74
20120301|2012-02-26 21:00,27,35.52,35.525,35.495,35.505,55
20120301|2012-02-26 21:30,27,35.505,35.52,35.495,35.505,30
20120301|2012-02-26 22:00,27,35.51,35.54,35.5,35.515,81
20120301|2012-02-26 22:30,27,35.52,35.545,35.505,35.54,54
20120301|2012-02-26 23:00,27,35.535,35.55,35.515,35.515,45
20120301|2012-02-26 23:30,27,35.515,35.53,35.485,35.505,192
20120301|2012-02-27 00:00,27,35.515,35.54,35.465,35.47,153
20120301|2012-02-27 00:30,27,35.465,35.475,35.355,35.37,228
20120301|2012-02-27 01:00,27,35.36,35.465,35.345,35.45,187
20120301|2012-02-27 01:30,27,35.445,35.455,35.375,35.375,224
20120301|2012-02-27 02:00,27,35.375,35.38,35.315,35.33,340
20120301|2012-02-27 02:30,27,35.325,35.325,35.255,35.285,422
20120301|2012-02-27 03:00,27,35.285,35.345,35.265,35.315,279
20120301|2012-02-27 03:30,27,35.31,35.345,35.255,35.28,286
20120301|2012-02-27 04:00,27,35.275,35.275,35.09,35.11,820
20120301|2012-02-27 04:30,27,35.095,35.175,35.055,35.13,444
20120301|2012-02-27 05:00,27,35.12,35.21,35.085,35.135,342
20120301|2012-02-27 05:30,27,35.145,35.195,35.045,35.085,348
20120301|2012-02-27 06:00,27,35.085,35.155,35.065,35.1,384
20120301|2012-02-27 06:30,27,35.1,35.27,35.075,35.27,420
20120301|2012-02-27 07:00,27,35.27,35.33,35.21,35.295,1355
20120301|2012-02-27 07:30,27,35.3,35.42,35.25,35.405,1123
20120301|2012-02-27 08:00,27,35.415,35.435,35.31,35.32,1088
20120301|2012-02-27 08:30,27,35.33,35.39,35.175,35.275,1489
20120301|2012-02-27 09:00,27,35.29,35.415,35.285,35.345,1310
20120301|2012-02-27 09:30,27,35.345,35.54,35.285,35.42,1559
20120301|2012-02-27 10:00,27,35.435,35.625,35.43,35.505,1567
20120301|2012-02-27 10:30,27,35.51,35.57,35.43,35.455,801
20120301|2012-02-27 11:00,27,35.46,35.545,35.44,35.475,645
20120301|2012-02-27 11:30,27,35.475,35.58,35.475,35.58,577
20120301|2012-02-27 12:00,27,35.575,35.595,35.47,35.475,714
20120301|2012-02-27 12:30,27,35.48,35.52,35.41,35.42,273
20120301|2012-02-27 13:00,27,35.42,35.505,35.42,35.445,181
20120301|2012-02-27 13:30,27,35.435,35.45,35.385,35.4,164
20120301|2012-02-27 14:00,27,35.4,35.445,35.27,35.275,250
20120301|2012-02-27 14:30,27,35.305,35.38,35.285,35.35,136
20120301|2012-02-27 15:00,27,35.35,35.415,35.35,35.365,90
20120301|2012-02-27 15:30,27,35.355,35.39,35.355,35.39,32
20120301|2012-02-27 16:00,27,35.4,35.45,35.4,35.43,59
20120301|2012-02-27 17:00,28,35.45,35.455,35.395,35.41,79
20120301|2012-02-27 17:30,28,35.38,35.425,35.38,35.395,25
20120301|2012-02-27 18:00,28,35.42,35.435,35.395,35.395,32
20120301|2012-02-27 18:30,28,35.395,35.395,35.315,35.345,14
20120301|2012-02-27 19:00,28,35.355,35.41,35.355,35.41,13
20120301|2012-02-27 19:30,28,35.41,35.415,35.385,35.39,20
20120301|2012-02-27 20:00,28,35.39,35.39,35.385,35.385,2
20120301|2012-02-27 20:30,28,35.395,35.415,35.375,35.375,13
20120301|2012-02-27 21:00,28,35.38,35.395,35.38,35.395,11
20120301|2012-02-27 21:30,28,35.395,35.445,35.395,35.42,37
20120301|2012-02-27 22:00,28,35.43,35.44,35.4,35.415,56
20120301|2012-02-27 22:30,28,35.415,35.47,35.415,35.46,70
20120301|2012-02-27 23:00,28,35.475,35.48,35.445,35.475,27
20120301|2012-02-27 23:30,28,35.475,35.53,35.465,35.505,71
20120301|2012-02-28 00:00,28,35.52,35.57,35.49,35.565,79
20120301|2012-02-28 00:30,28,35.535,35.55,35.5,35.54,68
20120301|2012-02-28 01:00,28,35.56,35.57,35.51,35.53,34
20120301|2012-02-28 01:30,28,35.54,35.58,35.485,35.565,50
20120301|2012-02-28 02:00,28,35.575,35.665,35.575,35.605,120
20120301|2012-02-28 02:30,28,35.615,35.705,35.565,35.605,105
20120301|2012-02-28 03:00,28,35.61,35.64,35.535,35.555,50
20120301|2012-02-28 03:30,28,35.55,35.58,35.545,35.56,16
20120301|2012-02-28 04:00,28,35.545,35.6,35.54,35.555,38
20120301|2012-02-28 04:30,28,35.605,35.615,35.58,35.6,48
20120301|2012-02-28 05:00,28,35.635,35.635,35.55,35.575,26
20120301|2012-02-28 05:30,28,35.59,35.6,35.54,35.565,44
20120301|2012-02-28 06:00,28,35.555,35.895,35.555,35.87,277
20120301|2012-02-28 06:30,28,35.88,35.995,35.84,35.965,345
20120301|2012-02-28 07:00,28,35.95,36.135,35.9,36.085,505
20120301|2012-02-28 07:30,28,36.07,36.11,35.985,36.025,265
20120301|2012-02-28 08:00,28,36.04,36.215,35.985,36.045,441
20120301|2012-02-28 08:30,28,36.03,36.185,35.93,36.185,542
20120301|2012-02-28 09:00,28,36.23,36.4,36.065,36.37,447
20120301|2012-02-28 09:30,28,36.38,36.48,36.35,36.425,266
20120301|2012-02-28 10:00,28,36.42,36.755,36.39,36.685,365
20120301|2012-02-28 10:30,28,36.705,36.915,36.67,36.84,350
20120301|2012-02-28 11:00,28,36.845,37.01,36.835,36.93,287
20120301|2012-02-28 11:30,28,36.935,37.15,36.935,37.105,330
20120301|2012-02-28 12:00,28,37.115,37.225,37.035,37.105,494
20120301|2012-02-28 12:30,28,37.08,37.08,36.77,36.9,207
20120301|2012-02-28 13:00,28,36.915,37.01,36.845,36.89,303
20120301|2012-02-28 13:30,28,36.865,37.015,36.85,36.96,92
20120301|2012-02-28 14:00,28,36.955,37.1,36.955,37.05,47
20120301|2012-02-28 14:30,28,37.05,37.05,36.895,36.895,63
20120301|2012-02-28 15:00,28,36.91,36.93,36.895,36.91,31
20120301|2012-02-28 15:30,28,36.915,36.96,36.915,36.925,39
20120301|2012-02-28 16:00,28,36.925,36.925,36.92,36.925,5
20120301|2012-02-28 17:00,29,36.93,37.01,36.93,36.975,4
20120301|2012-02-28 17:30,29,36.99,37.025,36.98,37.025,7
20120301|2012-02-28 18:30,29,36.89,36.9,36.88,36.88,58
20120301|2012-02-28 19:00,29,36.92,36.92,36.92,36.92,1
20120301|2012-02-28 19:30,29,36.925,36.93,36.92,36.93,4
20120301|2012-02-28 20:00,29,36.98,36.98,36.94,36.94,2
20120301|2012-02-28 20:30,29,36.96,36.96,36.93,36.935,4
20120301|2012-02-28 21:00,29,36.96,36.96,36.96,36.96,1
20120301|2012-02-28 22:00,29,36.965,36.965,36.965,36.965,1
20120301|2012-02-28 22:30,29,37.105,37.17,37.105,37.165,20
20120301|2012-02-28 23:00,29,37.17,37.21,37.11,37.115,35
20120301|2012-02-28 23:30,29,37.09,37.1,37.02,37.09,16
20120301|2012-02-29 00:00,29,37.1,37.1,37.09,37.1,3
20120301|2012-02-29 00:30,29,37.17,37.17,37.135,37.14,10
20120301|2012-02-29 01:00,29,37.17,37.17,37.075,37.08,8
20120301|2012-02-29 01:30,29,37.12,37.2,37.12,37.2,6
20120301|2012-02-29 02:00,29,37.05,37.05,37.045,37.045,3
20120301|2012-02-29 03:00,29,37.105,37.135,37.095,37.095,4
20120301|2012-02-29 03:30,29,37.08,37.08,37.055,37.055,7
20120301|2012-02-29 04:00,29,37.13,37.265,37.13,37.24,12
20120301|2012-02-29 04:30,29,37.35,37.35,37.05,37.12,30
20120301|2012-02-29 05:00,29,37.135,37.14,37.045,37.14,9
20120301|2012-02-29 05:30,29,37.18,37.245,37.165,37.17,19
20120301|2012-02-29 06:00,29,37.185,37.25,37.165,37.165,27
20120301|2012-02-29 06:30,29,37.14,37.185,37.11,37.16,111
20120301|2012-02-29 07:00,29,37.19,37.25,37.175,37.2,15
20120301|2012-02-29 07:30,29,37.25,37.25,36.95,36.95,96
20120301|2012-02-29 08:00,29,37.03,37.04,36.98,37.03,19
20120301|2012-02-29 08:30,29,37.055,37.48,37.055,37.44,34
20120301|2012-02-29 09:00,29,37.4,37.4,36.53,36.85,43
20120301|2012-02-29 09:30,29,36.78,36.805,35.605,36.105,79
20120301|2012-02-29 10:00,29,36.115,36.115,34.01,34.19,80
20120301|2012-02-29 10:30,29,34.115,35.035,34.11,35,56
20120301|2012-02-29 11:00,29,34.96,35.315,34.96,35.275,43
20120301|2012-02-29 11:30,29,35.21,35.21,34.96,35.01,8
20120301|2012-02-29 12:00,29,35.125,35.17,34.5,34.525,40
20120301|2012-02-29 12:30,29,34.565,34.65,34.565,34.65,9
20120301|2012-02-29 13:30,29,34.735,34.735,34.735,34.735,1
20120301|2012-02-29 14:00,29,34.765,34.765,34.58,34.58,17
20120301|2012-02-29 14:30,29,34.37,34.65,34.22,34.57,16
20120301|2012-02-29 15:00,29,34.56,34.65,34.56,34.62,5
20120301|2012-02-29 16:00,29,34.635,34.635,34.635,34.635,1
20120301|2012-02-29 17:00,1,34.62,34.62,34.6,34.6,20
20120301|2012-02-29 18:00,1,34.85,34.85,34.85,34.85,1
20120301|2012-02-29 18:30,1,34.9,34.9,34.9,34.9,3
20120301|2012-02-29 19:00,1,35,35.01,35,35.005,3
20120301|2012-02-29 19:30,1,35.03,35.145,35.03,35.145,3
20120301|2012-02-29 20:30,1,35.045,35.065,35.02,35.04,4
20120301|2012-02-29 22:30,1,35.15,35.15,35.15,35.15,1
20120301|2012-02-29 23:30,1,34.995,34.995,34.995,34.995,1
20120301|2012-03-01 00:00,1,34.87,34.87,34.87,34.87,1
20120301|2012-03-01 01:00,1,34.89,34.89,34.89,34.89,1
20120301|2012-03-01 02:00,1,34.7,34.7,34.69,34.7,4
20120301|2012-03-01 02:30,1,34.9,34.9,34.9,34.9,1
20120301|2012-03-01 03:00,1,34.965,34.99,34.965,34.99,7
20120301|2012-03-01 03:30,1,34.985,34.985,34.985,34.985,2
20120301|2012-03-01 04:00,1,34.91,34.91,34.84,34.84,3
20120301|2012-03-01 04:30,1,34.815,34.815,34.78,34.78,4
20120301|2012-03-01 05:00,1,34.77,34.77,34.635,34.665,25
20120301|2012-03-01 05:30,1,34.63,34.63,34.505,34.6,12
20120301|2012-03-01 06:00,1,34.675,34.675,34.6,34.6,20
20120301|2012-03-01 06:30,1,34.7,34.7,34.69,34.69,10
20120301|2012-03-01 07:00,1,34.77,34.85,34.675,34.735,207
20120301|2012-03-01 07:30,1,34.77,34.805,34.525,34.655,169
20120301|2012-03-01 08:00,1,34.8,34.92,34.775,34.78,11
20120301|2012-03-01 08:30,1,34.865,35,34.775,34.775,5
20120301|2012-03-01 09:00,1,34.91,35.325,34.91,35.325,12
20120301|2012-03-01 09:30,1,35.105,35.105,35.105,35.105,1
20120301|2012-03-01 10:30,1,34.96,34.96,34.955,34.955,2
20120301|2012-03-01 11:00,1,35.045,35.045,34.985,34.985,4
20120301|2012-03-01 11:30,1,35.235,35.235,35.235,35.235,1
20120301|2012-03-01 12:00,1,35.26,35.615,35.26,35.55,27
20120301|2012-03-01 12:30,1,35.49,35.49,35.465,35.465,33
20120301|2012-03-01 13:00,1,35.46,35.48,35.46,35.48,12
20120301|2012-03-01 14:30,1,35.46,35.46,35.46,35.46,5
20120301|2012-03-01 17:00,2,35.5,35.5,35.49,35.49,2
20120301|2012-03-01 22:30,2,35.4,35.4,35.4,35.4,1
20120301|2012-03-01 23:30,2,35.385,35.385,35.385,35.385,3
20120301|2012-03-02 00:00,2,35.4,35.4,35.4,35.4,1
20120301|2012-03-02 01:00,2,35.36,35.36,35.25,35.25,2
20120301|2012-03-02 01:30,2,35.245,35.245,35.23,35.23,6
20120301|2012-03-02 02:00,2,35.11,35.11,35.11,35.11,2
20120301|2012-03-02 04:00,2,35.22,35.22,35.22,35.22,11
20120301|2012-03-02 04:30,2,35.215,35.215,35.215,35.215,1
20120301|2012-03-02 05:30,2,35.25,35.25,35.25,35.25,5
20120301|2012-03-02 06:00,2,35.21,35.21,35.21,35.21,1
20120301|2012-03-02 06:30,2,34.995,35.03,34.995,35.03,3
20120301|2012-03-02 07:00,2,34.96,35.01,34.875,34.875,12
20120301|2012-03-02 07:30,2,34.935,34.935,34.87,34.87,10
20120301|2012-03-02 08:00,2,34.965,35.01,34.965,35.01,7
20120301|2012-03-02 08:30,2,34.925,34.925,34.69,34.69,6
20120301|2012-03-02 09:00,2,34.745,34.745,34.745,34.745,1
20120301|2012-03-02 10:30,2,34.95,34.95,34.805,34.805,11
20120301|2012-03-02 11:30,2,34.785,34.785,34.785,34.785,4
20120301|2012-03-02 12:00,2,34.66,34.66,34.38,34.38,8
20120301|2012-03-02 12:30,2,34.55,34.615,34.55,34.615,8
20120301|2012-03-02 14:00,2,34.665,34.665,34.665,34.665,1
20120301|2012-03-02 15:00,2,34.78,34.785,34.755,34.755,3
20120301|2012-03-04 18:30,5,34.785,34.785,34.785,34.785,1
20120301|2012-03-05 02:00,5,34.515,34.515,34.475,34.475,21
20120301|2012-03-05 02:30,5,34.445,34.445,34.22,34.22,4
20120301|2012-03-05 03:00,5,34.07,34.185,34.02,34.185,7
20120301|2012-03-05 03:30,5,34.155,34.155,34.065,34.065,2
20120301|2012-03-05 04:00,5,34.16,34.16,34.16,34.16,1
20120301|2012-03-05 04:30,5,34.1,34.12,34.1,34.12,2
20120301|2012-03-05 05:00,5,34.175,34.175,34.175,34.175,1
20120301|2012-03-05 05:30,5,34.24,34.24,34.225,34.225,4
20120301|2012-03-05 06:00,5,34.2,34.22,34.1,34.22,31
20120301|2012-03-05 06:30,5,34.335,34.35,34.335,34.34,23
20120301|2012-03-05 07:00,5,34.4,34.43,34.4,34.43,3
20120301|2012-03-05 08:00,5,34.7,34.7,34.69,34.69,3
20120301|2012-03-05 08:30,5,34.42,34.42,34.42,34.42,1
20120301|2012-03-05 09:00,5,34.22,34.22,34.04,34.04,5
20120301|2012-03-05 09:30,5,34.035,34.035,33.95,33.975,3
20120301|2012-03-05 10:00,5,33.935,33.935,33.935,33.935,1
20120301|2012-03-05 11:00,5,34.02,34.02,33.85,33.85,2
20120301|2012-03-05 11:30,5,33.905,33.905,33.61,33.62,17
20120301|2012-03-05 12:00,5,33.605,33.605,33.605,33.605,1
20120301|2012-03-05 13:00,5,33.665,33.665,33.665,33.665,1
20120301|2012-03-05 13:30,5,33.825,33.825,33.825,33.825,1
20120301|2012-03-05 14:00,5,33.985,33.99,33.945,33.945,3
20120301|2012-03-05 16:00,5,33.985,33.99,33.985,33.99,3
20120301|2012-03-05 19:30,6,34.03,34.03,34.03,34.03,1
20120301|2012-03-05 22:30,6,33.77,33.77,33.77,33.77,1
20120301|2012-03-05 23:00,6,33.75,33.755,33.75,33.755,2
20120301|2012-03-06 02:00,6,33.725,33.725,33.68,33.68,2
20120301|2012-03-06 03:00,6,33.55,33.55,33.42,33.46,12
20120301|2012-03-06 03:30,6,33.475,33.48,33.22,33.22,18
20120301|2012-03-06 04:00,6,33.18,33.18,33.18,33.18,1
20120301|2012-03-06 04:30,6,33.08,33.255,33.08,33.255,11
20120301|2012-03-06 06:00,6,33.225,33.3,33.225,33.3,20
20120301|2012-03-06 06:30,6,33.46,33.46,33.46,33.46,1
20120301|2012-03-06 07:00,6,33.275,33.275,33.275,33.275,1
20120301|2012-03-06 07:30,6,33.135,33.135,33.04,33.04,23
20120301|2012-03-06 08:00,6,32.995,33.04,32.6,32.665,18
20120301|2012-03-06 08:30,6,32.855,32.855,32.855,32.855,1
20120301|2012-03-06 09:30,6,32.825,32.825,32.63,32.71,6
20120301|2012-03-06 10:00,6,32.795,32.94,32.795,32.94,2
20120301|2012-03-06 10:30,6,32.78,32.78,32.61,32.61,43
20120301|2012-03-06 11:00,6,32.605,32.615,32.465,32.475,42
20120301|2012-03-06 11:30,6,32.51,32.56,32.455,32.455,18
20120301|2012-03-06 12:00,6,32.685,32.84,32.685,32.78,36
20120301|2012-03-06 12:30,6,32.85,32.85,32.85,32.85,6
20120301|2012-03-06 13:30,6,32.74,32.74,32.74,32.74,3
20120301|2012-03-06 14:00,6,32.79,32.865,32.79,32.865,16
20120301|2012-03-06 14:30,6,32.885,32.935,32.885,32.93,27
20120301|2012-03-06 15:00,6,32.88,32.895,32.88,32.895,6
20120301|2012-03-06 15:30,6,32.93,32.93,32.93,32.93,5
20120301|2012-03-06 16:00,6,32.93,32.93,32.93,32.93,1
20120301|2012-03-06 17:30,7,32.94,32.945,32.94,32.94,5
20120301|2012-03-06 19:00,7,32.84,32.855,32.83,32.84,8
20120301|2012-03-06 19:30,7,32.88,32.88,32.88,32.88,1
20120301|2012-03-06 20:00,7,32.875,32.925,32.875,32.925,3
20120301|2012-03-06 20:30,7,32.92,32.92,32.92,32.92,1
20120301|2012-03-06 21:00,7,32.92,32.92,32.92,32.92,2
20120301|2012-03-06 22:00,7,32.895,32.9,32.895,32.9,2
20120301|2012-03-06 23:30,7,32.89,32.89,32.89,32.89,2
20120301|2012-03-07 00:30,7,32.83,32.83,32.83,32.83,1
20120301|2012-03-07 03:30,7,33,33,33,33,1
20120301|2012-03-07 05:00,7,33.215,33.215,33.215,33.215,3
20120301|2012-03-07 06:00,7,33.145,33.145,33.145,33.145,1
20120301|2012-03-07 06:30,7,33.18,33.18,33.05,33.05,26
20120301|2012-03-07 07:00,7,33,33,32.94,32.945,10
20120301|2012-03-07 08:30,7,32.9,32.93,32.835,32.93,23
20120301|2012-03-07 09:00,7,33.025,33.045,32.905,32.905,14
20120301|2012-03-07 09:30,7,32.895,32.895,32.895,32.895,1
20120301|2012-03-07 10:00,7,33,33.25,33,33.25,13
20120301|2012-03-07 10:30,7,33.325,33.325,33.325,33.325,1
20120301|2012-03-07 12:00,7,33.365,33.365,33.365,33.365,1
20120301|2012-03-07 13:00,7,33.4,33.4,33.4,33.4,1
20120301|2012-03-08 03:00,8,33.765,33.785,33.765,33.785,6
20120301|2012-03-08 07:30,8,33.825,33.825,33.825,33.825,3
20120301|2012-03-08 08:30,8,33.53,33.545,33.53,33.53,17
20120301|2012-03-08 09:00,8,33.4,33.45,33.4,33.45,2
20120301|2012-03-08 11:00,8,33.585,33.585,33.585,33.585,3
20120301|2012-03-08 11:30,8,33.78,33.78,33.78,33.78,2
20120301|2012-03-08 12:00,8,33.72,33.72,33.72,33.72,2
20120301|2012-03-08 12:30,8,33.75,33.75,33.75,33.75,2
20120301|2012-03-08 13:00,8,33.715,33.73,33.715,33.73,15
20120301|2012-03-08 14:00,8,33.87,33.87,33.87,33.87,1
20120301|2012-03-08 14:30,8,33.8,33.8,33.79,33.79,4
20120301|2012-03-08 17:00,9,33.845,33.845,33.845,33.845,4
20120301|2012-03-09 06:00,9,33.88,33.88,33.88,33.88,5
20120301|2012-03-09 06:30,9,33.915,33.915,33.915,33.915,4
20120301|2012-03-09 08:00,9,33.28,33.28,33.28,33.28,2
20120301|2012-03-09 09:30,9,34.14,34.275,34.14,34.275,3
20120301|2012-03-09 10:00,9,34.275,34.275,34.275,34.275,2
20120301|2012-03-09 11:30,9,34.27,34.27,34.26,34.26,2
20120301|2012-03-09 12:00,9,34.315,34.32,34.165,34.19,15
20120301|2012-03-09 13:00,9,34.25,34.25,34.25,34.25,5
20120301|2012-03-09 13:30,9,34.21,34.21,34.21,34.21,1
20120301|2012-03-12 02:30,12,33.94,33.95,33.94,33.95,2
20120301|2012-03-12 03:30,12,33.88,33.88,33.88,33.88,2
20120301|2012-03-12 04:00,12,33.95,33.965,33.95,33.965,2
20120301|2012-03-12 06:30,12,33.735,33.75,33.735,33.75,2
20120301|2012-03-12 07:00,12,33.74,33.74,33.74,33.74,2
20120301|2012-03-12 08:00,12,33.84,33.84,33.84,33.84,2
20120301|2012-03-12 08:30,12,33.69,33.69,33.69,33.69,1
20120301|2012-03-12 09:00,12,33.6,33.6,33.6,33.6,2
20120301|2012-03-12 10:30,12,33.76,33.76,33.76,33.76,1
20120301|2012-03-12 12:00,12,33.375,33.445,33.37,33.445,79
20120301|2012-03-12 14:30,12,33.54,33.54,33.54,33.54,1
20120301|2012-03-12 15:00,12,33.58,33.58,33.58,33.58,1
20120301|2012-03-12 17:00,13,33.655,33.655,33.655,33.655,1
20120301|2012-03-12 22:00,13,33.74,33.74,33.74,33.74,1
20120301|2012-03-12 22:30,13,33.725,33.725,33.725,33.725,1
20120301|2012-03-13 00:00,13,33.76,33.76,33.76,33.76,3
20120301|2012-03-13 03:30,13,33.435,33.435,33.435,33.435,1
20120301|2012-03-13 05:00,13,33.57,33.57,33.5,33.51,4
20120301|2012-03-13 05:30,13,33.45,33.45,33.45,33.45,1
20120301|2012-03-13 08:30,13,33.265,33.265,33.265,33.265,1
20120301|2012-03-13 09:30,13,33.27,33.27,33.27,33.27,1
20120301|2012-03-13 10:00,13,33.375,33.375,33.375,33.375,1
20120301|2012-03-13 12:00,13,33.58,33.605,33.535,33.535,20
20120301|2012-03-13 12:30,13,33.48,33.48,33.475,33.475,4
20120301|2012-03-13 13:00,13,33.52,33.52,33.52,33.52,1
20120301|2012-03-14 03:00,14,32.99,32.99,32.99,32.99,2
20120301|2012-03-14 04:00,14,33.1,33.1,32.985,32.995,4
20120301|2012-03-14 06:30,14,33.01,33.01,33.01,33.01,2
20120301|2012-03-14 07:30,14,32.75,32.75,32.745,32.745,2
20120301|2012-03-14 08:30,14,32.84,32.84,32.84,32.84,2
20120301|2012-03-14 09:00,14,32.945,33.05,32.89,33.05,6
20120301|2012-03-14 10:00,14,32.75,32.75,32.62,32.62,5
20120301|2012-03-14 12:30,14,32.12,32.12,31.62,31.685,11
20120301|2012-03-14 14:00,14,31.89,31.89,31.87,31.87,2
20120301|2012-03-14 22:00,15,32.085,32.13,32.085,32.13,5
20120301|2012-03-15 00:00,15,32.06,32.06,32.06,32.06,1
20120301|2012-03-15 01:30,15,32.14,32.165,32.115,32.115,30
20120301|2012-03-15 02:00,15,32.21,32.25,32.21,32.25,2
20120301|2012-03-15 03:00,15,32.24,32.24,32.24,32.24,1
20120301|2012-03-15 07:30,15,31.99,32.025,31.99,32.025,2
20120301|2012-03-15 08:30,15,32.025,32.025,32.025,32.025,1
20120301|2012-03-15 09:00,15,32.31,32.31,32.31,32.31,1
20120301|2012-03-15 10:00,15,32.29,32.295,32.29,32.295,3
20120301|2012-03-15 11:30,15,32.35,32.35,32.35,32.35,1
20120301|2012-03-16 07:00,16,32.115,32.115,32.115,32.115,2
20120301|2012-03-16 07:30,16,32.4,32.4,32.4,32.4,3
20120301|2012-03-16 14:30,16,32.585,32.585,32.585,32.585,1
20120301|2012-03-18 20:00,19,32.65,32.65,32.65,32.65,5
20120301|2012-03-19 07:00,19,32.45,32.45,32.45,32.45,5
20120301|2012-03-19 07:30,19,32.46,32.46,32.46,32.46,1
20120301|2012-03-19 09:00,19,32.62,32.62,32.62,32.62,1
20120301|2012-03-19 10:30,19,32.99,32.99,32.99,32.99,1
20120301|2012-03-20 07:00,20,32.13,32.13,32.13,32.13,1
20120301|2012-03-20 08:30,20,32.195,32.2,32.195,32.2,2
20120301|2012-03-20 09:30,20,32.27,32.27,32.27,32.27,2
20120301|2012-03-20 11:00,20,32.065,32.065,32.05,32.05,5
20120301|2012-03-20 11:30,20,32.245,32.245,32.245,32.245,1
20120301|2012-03-21 03:00,21,32.2,32.2,32.2,32.2,2
20120301|2012-03-21 05:30,21,32.07,32.07,32.07,32.07,1
20120301|2012-03-21 08:00,21,32.1,32.15,32.1,32.125,8
20120301|2012-03-21 09:00,21,32.3,32.3,32.3,32.3,5
20120301|2012-03-21 09:30,21,32.205,32.205,32.205,32.205,1
20120301|2012-03-21 14:00,21,32.16,32.16,32.16,32.16,1
20120301|2012-03-21 14:30,21,32.12,32.12,32.12,32.12,2
20120301|2012-03-21 20:30,22,32.295,32.295,32.295,32.295,2
20120301|2012-03-21 21:30,22,32.08,32.08,32.08,32.08,1
20120301|2012-03-22 03:30,22,31.83,31.83,31.83,31.83,1
20120301|2012-03-22 05:00,22,31.82,31.82,31.82,31.82,1
20120301|2012-03-22 05:30,22,31.88,31.88,31.87,31.87,5
20120301|2012-03-22 06:30,22,31.775,31.775,31.775,31.775,1
20120301|2012-03-22 07:00,22,31.8,31.8,31.8,31.8,8
20120301|2012-03-22 08:30,22,31.36,31.36,31.36,31.36,4
20120301|2012-03-22 10:00,22,31.44,31.44,31.44,31.44,1
20120301|2012-03-22 11:00,22,31.35,31.35,31.33,31.33,4
20120301|2012-03-22 11:30,22,31.33,31.33,31.19,31.19,5
20120301|2012-03-22 12:00,22,31.23,31.32,31.23,31.32,6
20120301|2012-03-22 12:30,22,31.4,31.4,31.375,31.375,3
20120301|2012-03-23 03:00,23,31.5,31.5,31.5,31.5,1
20120301|2012-03-23 08:30,23,31.9,31.92,31.9,31.92,9
20120301|2012-03-23 11:30,23,32.125,32.125,32.125,32.125,12
20120301|2012-03-26 02:30,26,32.14,32.14,32.12,32.12,2
20120301|2012-03-26 06:30,26,32.125,32.125,32.125,32.125,5
20120301|2012-03-26 07:00,26,32.65,32.715,32.65,32.715,5
20120301|2012-03-26 08:30,26,32.64,32.66,32.64,32.66,3
20120301|2012-03-26 09:00,26,32.65,32.65,32.65,32.65,1
20120301|2012-03-27 03:00,27,32.99,32.99,32.99,32.99,5
20120301|2012-03-27 06:30,27,32.93,32.93,32.93,32.93,1
20120301|2012-03-27 07:00,27,32.9,32.9,32.9,32.9,1
20120301|2012-03-27 09:30,27,32.9,32.9,32.9,32.9,1
20120301|2012-03-27 11:00,27,32.74,32.74,32.725,32.725,2
20120301|2012-03-27 12:00,27,32.6,32.6,32.6,32.6,1
20120301|2012-03-28 04:30,28,32.45,32.45,32.44,32.44,11
20120301|2012-03-28 05:00,28,32.44,32.44,32.44,32.44,9
20120301|2012-03-28 06:00,28,32.43,32.43,32.43,32.43,5
20120301|2012-03-28 07:00,28,32.42,32.42,32.42,32.42,5
20120301|2012-03-28 08:00,28,32.375,32.385,32.375,32.385,3
20120301|2012-03-28 08:30,28,32.405,32.405,32.405,32.405,1
20120301|2012-03-28 10:30,28,32.08,32.08,32.08,32.08,1
20120301|2012-03-28 11:30,28,32.135,32.14,32.135,32.14,5
20120401|2012-02-01 11:30,1,33.855,33.855,33.78,33.78,2
20120401|2012-02-01 12:30,1,33.825,33.825,33.825,33.825,1
20120401|2012-02-01 14:00,1,33.815,33.815,33.815,33.815,1
20120401|2012-02-01 14:30,1,33.8,33.805,33.8,33.805,3
20120401|2012-02-06 04:30,6,33.375,33.375,33.375,33.375,1
20120401|2012-02-06 10:00,6,33.71,33.71,33.71,33.71,1
20120401|2012-02-07 06:30,7,33.3,33.3,33.3,33.3,1
20120401|2012-02-07 07:00,7,33.4,33.4,33.4,33.4,1
20120401|2012-02-07 08:00,7,33.495,33.495,33.495,33.495,1
20120401|2012-02-07 09:30,7,33.875,33.875,33.875,33.875,1
20120401|2012-02-07 10:00,7,33.86,33.86,33.86,33.86,1
20120401|2012-02-07 11:30,7,34.095,34.095,34.095,34.095,1
20120401|2012-02-07 13:30,7,34.23,34.265,34.23,34.265,12
20120401|2012-02-07 14:30,7,34.24,34.24,34.24,34.24,7
20120401|2012-02-07 15:30,7,34.2,34.2,34.2,34.2,2
20120401|2012-02-08 08:00,8,34.215,34.215,34.215,34.215,1
20120401|2012-02-08 20:00,9,33.965,33.965,33.965,33.965,1
20120401|2012-02-09 08:00,9,34.405,34.405,34.405,34.405,1
20120401|2012-02-09 09:00,9,34.11,34.11,34.11,34.11,1
20120401|2012-02-09 09:30,9,34.21,34.21,34.21,34.21,1
20120401|2012-02-09 10:00,9,34.01,34.01,34.01,34.01,1
20120401|2012-02-09 14:30,9,33.885,33.885,33.885,33.885,2
20120401|2012-02-09 19:30,10,34.085,34.09,34.085,34.09,2
20120401|2012-02-10 02:30,10,33.645,33.645,33.645,33.645,1
20120401|2012-02-10 07:00,10,33.25,33.25,33.25,33.25,3
20120401|2012-02-10 08:00,10,33.52,33.52,33.52,33.52,1
20120401|2012-02-10 09:30,10,33.685,33.69,33.58,33.59,6
20120401|2012-02-10 10:30,10,33.615,33.615,33.615,33.615,1
20120401|2012-02-10 11:00,10,33.61,33.61,33.61,33.61,1
20120401|2012-02-12 23:30,13,33.865,33.865,33.84,33.84,6
20120401|2012-02-13 04:30,13,33.805,33.805,33.805,33.805,1
20120401|2012-02-14 22:30,15,33.74,33.74,33.74,33.74,2
20120401|2012-02-15 03:00,15,33.795,33.8,33.795,33.8,2
20120401|2012-02-15 04:30,15,33.68,33.68,33.68,33.68,1
20120401|2012-02-15 06:30,15,33.855,33.855,33.855,33.855,1
20120401|2012-02-15 07:00,15,33.74,33.925,33.72,33.88,5
20120401|2012-02-15 08:00,15,33.84,33.995,33.84,33.95,3
20120401|2012-02-15 09:00,15,33.71,33.72,33.71,33.72,2
20120401|2012-02-15 09:30,15,33.555,33.555,33.555,33.555,1
20120401|2012-02-15 11:30,15,33.485,33.485,33.485,33.485,1
20120401|2012-02-15 12:00,15,33.385,33.42,33.385,33.415,4
20120401|2012-02-15 20:30,16,33.325,33.325,33.325,33.325,1
20120401|2012-02-16 02:00,16,33.11,33.11,33.11,33.11,1
20120401|2012-02-16 08:30,16,32.8,32.8,32.8,32.8,1
20120401|2012-02-16 09:30,16,32.975,32.975,32.975,32.975,1
20120401|2012-02-16 10:00,16,33.12,33.12,33.12,33.12,1
20120401|2012-02-16 10:30,16,33.375,33.375,33.375,33.375,1
20120401|2012-02-16 13:00,16,33.485,33.5,33.485,33.5,2
20120401|2012-02-16 14:00,16,33.5,33.5,33.5,33.5,5
20120401|2012-02-17 01:30,17,33.7,33.7,33.7,33.7,1
20120401|2012-02-17 08:30,17,33.51,33.51,33.395,33.395,3
20120401|2012-02-17 10:00,17,33.275,33.275,33.275,33.275,1
20120401|2012-02-17 11:30,17,33.15,33.15,33.145,33.145,5
20120401|2012-02-19 17:00,21,33.25,33.365,33.25,33.365,4
20120401|2012-02-19 20:30,21,33.625,33.625,33.625,33.625,1
20120401|2012-02-19 23:30,21,33.605,33.61,33.605,33.605,6
20120401|2012-02-20 04:30,21,33.515,33.515,33.515,33.515,1
20120401|2012-02-20 05:00,21,33.585,33.585,33.585,33.585,1
20120401|2012-02-21 00:00,21,33.86,33.86,33.86,33.86,1
20120401|2012-02-21 04:00,21,33.715,33.715,33.715,33.715,1
20120401|2012-02-21 07:00,21,33.835,33.835,33.835,33.835,1
20120401|2012-02-21 08:00,21,33.895,33.935,33.895,33.935,2
20120401|2012-02-21 08:30,21,33.935,33.935,33.935,33.935,1
20120401|2012-02-21 09:00,21,33.865,34.07,33.865,34.06,10
20120401|2012-02-21 09:30,21,34.075,34.085,34.075,34.085,2
20120401|2012-02-21 10:00,21,34.185,34.225,34.185,34.22,3
20120401|2012-02-21 10:30,21,34.175,34.175,34.175,34.175,1
20120401|2012-02-21 12:00,21,34.4,34.4,34.4,34.4,1
20120401|2012-02-21 13:30,21,34.38,34.38,34.3,34.3,2
20120401|2012-02-21 17:00,22,34.365,34.385,34.355,34.355,7
20120401|2012-02-21 19:00,22,34.285,34.285,34.25,34.25,2
20120401|2012-02-21 23:00,22,34.23,34.23,34.23,34.23,3
20120401|2012-02-22 01:30,22,34.335,34.335,34.315,34.315,2
20120401|2012-02-22 02:00,22,34.28,34.28,34.28,34.28,1
20120401|2012-02-22 02:30,22,34.185,34.185,34.16,34.16,6
20120401|2012-02-22 03:00,22,34.15,34.15,34.135,34.15,5
20120401|2012-02-22 06:00,22,34.095,34.14,34.08,34.14,3
20120401|2012-02-22 07:00,22,34.11,34.11,34.11,34.11,1
20120401|2012-02-22 08:30,22,34.085,34.15,34.085,34.15,3
20120401|2012-02-22 10:00,22,34.285,34.285,34.235,34.235,2
20120401|2012-02-22 11:30,22,34.13,34.13,34.13,34.13,1
20120401|2012-02-22 12:00,22,34.19,34.37,34.19,34.3,5
20120401|2012-02-22 12:30,22,34.28,34.28,34.28,34.28,1
20120401|2012-02-22 13:00,22,34.4,34.45,34.4,34.45,2
20120401|2012-02-22 13:30,22,34.385,34.39,34.385,34.39,4
20120401|2012-02-22 14:00,22,34.39,34.39,34.39,34.39,1
20120401|2012-02-23 02:00,23,34.5,34.69,34.5,34.69,7
20120401|2012-02-23 02:30,23,34.56,34.69,34.56,34.69,2
20120401|2012-02-23 03:30,23,34.7,34.7,34.69,34.69,5
20120401|2012-02-23 04:30,23,34.615,34.62,34.615,34.62,2
20120401|2012-02-23 06:00,23,34.575,34.575,34.575,34.575,5
20120401|2012-02-23 07:00,23,34.68,34.705,34.68,34.705,3
20120401|2012-02-23 07:30,23,34.92,34.92,34.9,34.9,2
20120401|2012-02-23 08:00,23,34.87,34.87,34.805,34.805,3
20120401|2012-02-23 08:30,23,34.75,34.76,34.75,34.76,2
20120401|2012-02-23 09:00,23,34.8,35.045,34.8,35.045,3
20120401|2012-02-23 09:30,23,35.105,35.24,35.105,35.18,7
20120401|2012-02-23 10:00,23,35.21,35.27,35.19,35.24,23
20120401|2012-02-23 11:00,23,35.275,35.39,35.275,35.39,19
20120401|2012-02-23 11:30,23,35.41,35.485,35.395,35.435,8
20120401|2012-02-23 12:00,23,35.6,35.615,35.525,35.525,6
20120401|2012-02-23 12:30,23,35.555,35.555,35.555,35.555,2
20120401|2012-02-23 13:00,23,35.555,35.555,35.555,35.555,1
20120401|2012-02-23 13:30,23,35.4,35.4,35.375,35.395,3
20120401|2012-02-23 15:30,23,35.38,35.38,35.38,35.38,1
20120401|2012-02-23 18:30,24,35.34,35.34,35.335,35.335,2
20120401|2012-02-23 19:00,24,35.365,35.365,35.365,35.365,1
20120401|2012-02-23 19:30,24,35.32,35.32,35.32,35.32,2
20120401|2012-02-24 03:00,24,35.545,35.72,35.545,35.72,9
20120401|2012-02-24 03:30,24,35.685,35.69,35.685,35.69,5
20120401|2012-02-24 04:00,24,35.61,35.61,35.6,35.6,2
20120401|2012-02-24 05:00,24,35.605,35.605,35.605,35.605,1
20120401|2012-02-24 05:30,24,35.57,35.57,35.57,35.57,5
20120401|2012-02-24 06:00,24,35.51,35.51,35.51,35.51,1
20120401|2012-02-24 06:30,24,35.325,35.325,35.325,35.325,1
20120401|2012-02-24 08:00,24,35.49,35.49,35.49,35.49,1
20120401|2012-02-24 08:30,24,35.53,35.53,35.53,35.53,1
20120401|2012-02-24 09:00,24,35.585,35.585,35.48,35.48,3
20120401|2012-02-24 10:00,24,35.48,35.48,35.48,35.48,1
20120401|2012-02-24 10:30,24,35.425,35.425,35.425,35.425,1
20120401|2012-02-24 11:30,24,35.39,35.395,35.39,35.395,2
20120401|2012-02-24 12:00,24,35.325,35.325,35.325,35.325,1
20120401|2012-02-24 13:30,24,35.3,35.33,35.29,35.33,5
20120401|2012-02-24 14:00,24,35.33,35.365,35.33,35.365,2
20120401|2012-02-24 15:30,24,35.405,35.405,35.4,35.4,2
20120401|2012-02-26 17:00,27,35.44,35.45,35.44,35.45,4
20120401|2012-02-26 18:00,27,35.5,35.5,35.5,35.5,1
20120401|2012-02-26 18:30,27,35.52,35.52,35.52,35.52,1
20120401|2012-02-26 19:30,27,35.615,35.615,35.615,35.615,1
20120401|2012-02-26 20:00,27,35.625,35.625,35.625,35.625,4
20120401|2012-02-26 21:30,27,35.535,35.535,35.535,35.535,2
20120401|2012-02-27 00:30,27,35.4,35.4,35.4,35.4,1
20120401|2012-02-27 01:30,27,35.465,35.465,35.465,35.465,1
20120401|2012-02-27 03:30,27,35.345,35.365,35.345,35.365,2
20120401|2012-02-27 04:00,27,35.195,35.195,35.195,35.195,1
20120401|2012-02-27 04:30,27,35.1,35.1,35.1,35.1,1
20120401|2012-02-27 07:30,27,35.39,35.39,35.375,35.375,3
20120401|2012-02-27 08:00,27,35.47,35.48,35.46,35.465,20
20120401|2012-02-27 08:30,27,35.24,35.32,35.24,35.32,2
20120401|2012-02-27 09:00,27,35.355,35.45,35.355,35.445,8
20120401|2012-02-27 09:30,27,35.385,35.49,35.34,35.47,8
20120401|2012-02-27 10:00,27,35.52,35.65,35.52,35.58,8
20120401|2012-02-27 10:30,27,35.5,35.5,35.5,35.5,1
20120401|2012-02-27 11:30,27,35.525,35.54,35.525,35.54,30
20120401|2012-02-27 12:30,27,35.53,35.53,35.46,35.46,5
20120401|2012-02-27 13:00,27,35.555,35.555,35.535,35.535,2
20120401|2012-02-27 13:30,27,35.465,35.465,35.465,35.465,1
20120401|2012-02-27 14:00,27,35.375,35.375,35.375,35.375,1
20120401|2012-02-27 14:30,27,35.41,35.41,35.41,35.41,1
20120401|2012-02-27 15:00,27,35.45,35.45,35.45,35.45,1
20120401|2012-02-27 16:00,27,35.435,35.435,35.435,35.435,1
20120401|2012-02-27 19:00,28,35.43,35.43,35.43,35.43,1
20120401|2012-02-27 20:30,28,35.445,35.445,35.445,35.445,1
20120401|2012-02-27 22:30,28,35.51,35.51,35.51,35.51,1
20120401|2012-02-27 23:00,28,35.5,35.52,35.495,35.52,4
20120401|2012-02-28 01:30,28,35.6,35.6,35.6,35.6,1
20120401|2012-02-28 02:00,28,35.665,35.665,35.665,35.665,1
20120401|2012-02-28 03:00,28,35.6,35.66,35.6,35.66,12
20120401|2012-02-28 06:00,28,35.685,35.875,35.685,35.875,4
20120401|2012-02-28 06:30,28,35.92,35.995,35.91,35.995,3
20120401|2012-02-28 07:00,28,35.94,36.165,35.94,36.155,21
20120401|2012-02-28 07:30,28,36.1,36.145,36.035,36.145,12
20120401|2012-02-28 08:00,28,36.05,36.22,36.05,36.115,24
20120401|2012-02-28 08:30,28,36.06,36.195,35.99,36.17,25
20120401|2012-02-28 09:00,28,36.26,36.42,36.235,36.42,16
20120401|2012-02-28 09:30,28,36.435,36.49,36.415,36.49,7
20120401|2012-02-28 10:00,28,36.46,36.75,36.435,36.735,22
20120401|2012-02-28 10:30,28,36.74,36.96,36.735,36.92,44
20120401|2012-02-28 11:00,28,36.96,37.015,36.89,37.015,24
20120401|2012-02-28 11:30,28,37.05,37.18,37.05,37.12,67
20120401|2012-02-28 12:00,28,37.18,37.26,37.095,37.095,35
20120401|2012-02-28 12:30,28,37.075,37.075,36.815,36.885,22
20120401|2012-02-28 13:00,28,36.93,37,36.89,36.905,24
20120401|2012-02-28 13:30,28,37.015,37.015,37.015,37.015,2
20120401|2012-02-28 14:00,28,37.01,37.01,37.01,37.01,1
20120401|2012-02-28 14:30,28,37.08,37.08,36.94,36.94,3
20120401|2012-02-28 15:00,28,36.965,36.965,36.965,36.965,2
20120401|2012-02-28 16:00,28,36.95,36.95,36.95,36.95,1
20120401|2012-02-28 18:00,29,36.95,36.95,36.95,36.95,1
20120401|2012-02-28 22:30,29,37.185,37.185,37.185,37.185,2
20120401|2012-02-28 23:00,29,37.2,37.235,37.2,37.23,4
20120401|2012-02-28 23:30,29,37.08,37.12,37.035,37.12,3
20120401|2012-02-29 00:00,29,37.085,37.105,37.085,37.105,2
20120401|2012-02-29 00:30,29,37.16,37.195,37.16,37.195,4
20120401|2012-02-29 01:00,29,37.175,37.185,37.175,37.185,6
20120401|2012-02-29 01:30,29,37.23,37.23,37.23,37.23,1
20120401|2012-02-29 03:00,29,37.155,37.155,37.15,37.155,10
20120401|2012-02-29 03:30,29,37.14,37.14,37.14,37.14,5
20120401|2012-02-29 04:00,29,37.3,37.315,37.245,37.29,4
20120401|2012-02-29 04:30,29,37.295,37.315,37.07,37.115,25
20120401|2012-02-29 05:00,29,37.135,37.135,37.075,37.1,5
20120401|2012-02-29 05:30,29,37.22,37.23,37.215,37.23,8
20120401|2012-02-29 06:00,29,37.265,37.265,37.2,37.205,5
20120401|2012-02-29 06:30,29,37.165,37.165,37.15,37.15,2
20120401|2012-02-29 07:00,29,37.225,37.23,37.225,37.23,3
20120401|2012-02-29 07:30,29,37.215,37.215,37.11,37.185,4
20120401|2012-02-29 08:00,29,37.005,37.08,37.005,37.035,4
20120401|2012-02-29 08:30,29,37.23,37.385,37.23,37.385,7
20120401|2012-02-29 09:00,29,37.245,37.245,36.59,36.925,36
20120401|2012-02-29 09:30,29,36.89,36.9,35.625,36.125,28
20120401|2012-02-29 10:00,29,36.105,36.105,34.675,34.675,50
20120401|2012-02-29 10:30,29,34.135,35.11,34.135,35.025,41
20120401|2012-02-29 11:00,29,34.975,35.41,34.975,35.41,20
20120401|2012-02-29 11:30,29,35.35,35.35,34.985,35.095,19
20120401|2012-02-29 12:00,29,35.155,35.175,34.6,34.6,13
20120401|2012-02-29 12:30,29,34.595,34.655,34.53,34.655,6
20120401|2012-02-29 13:00,29,34.82,34.915,34.795,34.915,7
20120401|2012-02-29 13:30,29,34.865,34.885,34.835,34.835,3
20120401|2012-02-29 14:00,29,34.785,34.785,34.755,34.755,3
20120401|2012-02-29 14:30,29,34.32,34.57,34.32,34.535,17
20120401|2012-02-29 15:00,29,34.56,34.62,34.56,34.62,2
20120401|2012-02-29 16:00,29,34.67,34.67,34.655,34.655,4
20120401|2012-02-29 17:00,1,34.63,34.63,34.6,34.6,5
20120401|2012-02-29 17:30,1,34.76,34.855,34.76,34.855,2
20120401|2012-02-29 18:00,1,34.86,34.86,34.86,34.86,1
20120401|2012-02-29 19:00,1,35.02,35.02,35.02,35.02,1
20120401|2012-02-29 19:30,1,35.13,35.13,35.13,35.13,1
20120401|2012-02-29 21:30,1,35.18,35.18,35.18,35.18,1
20120401|2012-02-29 22:30,1,35.15,35.15,35.15,35.15,1
20120401|2012-02-29 23:30,1,35.05,35.05,34.96,34.96,3
20120401|2012-03-01 00:00,1,34.88,34.88,34.865,34.865,2
20120401|2012-03-01 01:00,1,34.86,34.86,34.86,34.86,1
20120401|2012-03-01 01:30,1,34.88,34.94,34.88,34.94,2
20120401|2012-03-01 04:00,1,34.92,34.92,34.86,34.86,3
20120401|2012-03-01 04:30,1,34.84,34.84,34.84,34.84,1
20120401|2012-03-01 05:00,1,34.725,34.725,34.725,34.725,1
20120401|2012-03-01 05:30,1,34.605,34.605,34.5,34.5,17
20120401|2012-03-01 06:00,1,34.83,34.83,34.83,34.83,2
20120401|2012-03-01 06:30,1,34.845,34.845,34.685,34.77,8
20120401|2012-03-01 07:00,1,34.73,35.015,34.73,34.77,7
20120401|2012-03-01 07:30,1,34.71,34.71,34.56,34.685,8
20120401|2012-03-01 08:30,1,34.845,34.995,34.76,34.805,12
20120401|2012-03-01 09:00,1,34.725,35.45,34.725,35.45,4
20120401|2012-03-01 09:30,1,35.34,35.34,34.865,34.95,13
20120401|2012-03-01 11:30,1,35.26,35.26,35.26,35.26,1
20120401|2012-03-01 12:00,1,35.605,35.635,35.56,35.56,4
20120401|2012-03-01 12:30,1,35.57,35.57,35.57,35.57,1
20120401|2012-03-01 13:00,1,35.48,35.48,35.48,35.48,1
20120401|2012-03-01 14:00,1,35.63,35.63,35.63,35.63,7
20120401|2012-03-01 14:30,1,35.595,35.595,35.595,35.595,8
20120401|2012-03-01 15:30,1,35.51,35.51,35.51,35.51,1
20120401|2012-03-01 18:30,2,35.47,35.47,35.47,35.47,2
20120401|2012-03-01 20:00,2,35.43,35.44,35.43,35.44,2
20120401|2012-03-02 01:30,2,35.235,35.235,35.215,35.215,3
20120401|2012-03-02 02:00,2,35.16,35.2,35.13,35.2,7
20120401|2012-03-02 02:30,2,35.11,35.11,35.11,35.11,2
20120401|2012-03-02 03:00,2,35.17,35.17,35.17,35.17,1
20120401|2012-03-02 04:00,2,35.21,35.21,35.21,35.21,2
20120401|2012-03-02 04:30,2,35.225,35.225,35.225,35.225,2
20120401|2012-03-02 06:00,2,35.08,35.08,35.08,35.08,1
20120401|2012-03-02 06:30,2,35.045,35.05,34.97,34.97,7
20120401|2012-03-02 07:00,2,35,35,34.89,34.89,6
20120401|2012-03-02 07:30,2,35,35,34.75,34.97,5
20120401|2012-03-02 08:00,2,34.97,34.97,34.97,34.97,1
20120401|2012-03-02 08:30,2,34.98,34.98,34.795,34.885,16
20120401|2012-03-02 09:00,2,34.72,34.81,34.72,34.805,7
20120401|2012-03-02 09:30,2,34.98,35.05,34.94,35.05,3
20120401|2012-03-02 10:00,2,34.975,34.98,34.88,34.88,8
20120401|2012-03-02 11:00,2,34.895,34.895,34.895,34.895,1
20120401|2012-03-02 11:30,2,34.85,34.85,34.85,34.85,3
20120401|2012-03-02 12:00,2,34.64,34.64,34.485,34.485,5
20120401|2012-03-02 12:30,2,34.57,34.57,34.57,34.57,1
20120401|2012-03-02 13:30,2,34.695,34.7,34.695,34.7,5
20120401|2012-03-02 14:00,2,34.68,34.68,34.68,34.68,5
20120401|2012-03-02 14:30,2,34.735,34.75,34.735,34.75,10
20120401|2012-03-04 17:00,5,34.7,34.7,34.7,34.7,1
20120401|2012-03-04 17:30,5,34.74,34.74,34.74,34.74,1
20120401|2012-03-04 18:30,5,34.79,34.79,34.79,34.79,1
20120401|2012-03-04 19:00,5,34.905,34.905,34.905,34.905,1
20120401|2012-03-04 19:30,5,34.88,34.88,34.88,34.88,2
20120401|2012-03-04 23:00,5,34.715,34.715,34.715,34.715,1
20120401|2012-03-05 00:00,5,34.685,34.7,34.685,34.7,3
20120401|2012-03-05 00:30,5,34.71,34.71,34.71,34.71,1
20120401|2012-03-05 01:00,5,34.725,34.725,34.72,34.72,2
20120401|2012-03-05 01:30,5,34.65,34.65,34.645,34.645,2
20120401|2012-03-05 02:00,5,34.565,34.565,34.47,34.47,3
20120401|2012-03-05 02:30,5,34.495,34.495,34.25,34.25,6
20120401|2012-03-05 03:00,5,34.105,34.105,34.105,34.105,1
20120401|2012-03-05 03:30,5,34.19,34.19,34.19,34.19,2
20120401|2012-03-05 04:00,5,34.155,34.195,34.155,34.195,2
20120401|2012-03-05 05:00,5,34.215,34.215,34.215,34.215,2
20120401|2012-03-05 06:00,5,34.175,34.175,34.175,34.175,1
20120401|2012-03-05 06:30,5,34.335,34.335,34.335,34.335,1
20120401|2012-03-05 07:00,5,34.42,34.42,34.41,34.41,2
20120401|2012-03-05 07:30,5,34.54,34.61,34.54,34.59,10
20120401|2012-03-05 08:00,5,34.675,34.8,34.615,34.615,28
20120401|2012-03-05 08:30,5,34.59,34.59,34.38,34.41,17
20120401|2012-03-05 09:00,5,34.395,34.395,34.075,34.115,12
20120401|2012-03-05 09:30,5,33.77,33.985,33.77,33.985,8
20120401|2012-03-05 10:00,5,33.985,34.24,33.985,34.24,3
20120401|2012-03-05 11:30,5,33.85,33.85,33.85,33.85,1
20120401|2012-03-05 12:00,5,33.67,33.67,33.575,33.64,18
20120401|2012-03-05 12:30,5,33.75,33.81,33.75,33.81,2
20120401|2012-03-05 13:00,5,33.73,33.825,33.69,33.825,4
20120401|2012-03-05 13:30,5,33.795,33.8,33.795,33.795,3
20120401|2012-03-05 14:00,5,33.95,34,33.915,33.99,11
20120401|2012-03-05 15:00,5,34.025,34.025,34,34,3
20120401|2012-03-05 17:00,6,34.05,34.05,34.05,34.05,1
20120401|2012-03-05 18:00,6,34.105,34.12,34.105,34.12,6
20120401|2012-03-05 18:30,6,34.095,34.15,34.095,34.15,2
20120401|2012-03-05 19:00,6,34.11,34.11,34.09,34.09,2
20120401|2012-03-05 19:30,6,34.06,34.06,34.06,34.06,1
20120401|2012-03-05 22:30,6,33.84,33.84,33.83,33.83,7
20120401|2012-03-05 23:00,6,33.79,33.79,33.79,33.79,2
20120401|2012-03-06 00:00,6,33.865,33.865,33.865,33.865,1
20120401|2012-03-06 01:30,6,33.78,33.785,33.755,33.755,3
20120401|2012-03-06 02:00,6,33.705,33.715,33.7,33.715,3
20120401|2012-03-06 03:00,6,33.595,33.595,33.535,33.535,5
20120401|2012-03-06 04:00,6,33.16,33.2,33.16,33.2,4
20120401|2012-03-06 05:30,6,33.34,33.34,33.34,33.34,1
20120401|2012-03-06 06:00,6,33.3,33.3,33.3,33.3,1
20120401|2012-03-06 07:00,6,33.355,33.355,33.13,33.13,7
20120401|2012-03-06 07:30,6,33.29,33.29,33.045,33.11,15
20120401|2012-03-06 08:00,6,32.965,33.025,32.625,32.705,11
20120401|2012-03-06 08:30,6,32.625,32.885,32.625,32.855,12
20120401|2012-03-06 09:00,6,32.8,32.87,32.71,32.71,14
20120401|2012-03-06 09:30,6,32.65,32.65,32.65,32.65,1
20120401|2012-03-06 10:00,6,33.01,33.01,32.93,32.93,4
20120401|2012-03-06 10:30,6,32.735,32.735,32.63,32.63,3
20120401|2012-03-06 11:00,6,32.745,32.745,32.52,32.525,12
20120401|2012-03-06 11:30,6,32.54,32.61,32.51,32.6,7
20120401|2012-03-06 12:00,6,32.705,32.79,32.705,32.79,9
20120401|2012-03-06 12:30,6,32.85,32.895,32.765,32.765,6
20120401|2012-03-06 13:00,6,32.815,32.815,32.815,32.815,1
20120401|2012-03-06 13:30,6,32.785,32.785,32.77,32.77,2
20120401|2012-03-06 14:00,6,32.82,32.82,32.82,32.82,1
20120401|2012-03-06 14:30,6,32.88,32.895,32.88,32.895,6
20120401|2012-03-06 15:30,6,32.905,32.94,32.905,32.94,4
20120401|2012-03-06 17:00,7,32.955,32.955,32.955,32.955,1
20120401|2012-03-06 18:00,7,32.935,32.935,32.88,32.88,5
20120401|2012-03-06 18:30,7,32.835,32.855,32.83,32.855,4
20120401|2012-03-06 19:30,7,32.855,32.87,32.855,32.87,2
20120401|2012-03-07 00:30,7,32.88,32.88,32.88,32.88,1
20120401|2012-03-07 01:00,7,32.85,32.85,32.815,32.815,3
20120401|2012-03-07 02:00,7,32.925,32.925,32.925,32.925,5
20120401|2012-03-07 02:30,7,32.725,32.74,32.725,32.74,2
20120401|2012-03-07 03:00,7,32.965,32.965,32.965,32.965,1
20120401|2012-03-07 03:30,7,33.02,33.02,33.02,33.02,1
20120401|2012-03-07 05:00,7,33.215,33.225,33.215,33.225,2
20120401|2012-03-07 05:30,7,33.205,33.205,33.205,33.205,1
20120401|2012-03-07 07:00,7,33,33,33,33,1
20120401|2012-03-07 07:30,7,32.965,32.965,32.965,32.965,1
20120401|2012-03-07 08:30,7,32.86,32.995,32.86,32.995,2
20120401|2012-03-07 09:00,7,33.055,33.055,32.895,32.895,10
20120401|2012-03-07 09:30,7,32.875,32.895,32.85,32.85,4
20120401|2012-03-07 10:00,7,32.95,33.35,32.95,33.35,7
20120401|2012-03-07 10:30,7,33.33,33.35,33.33,33.35,2
20120401|2012-03-07 11:00,7,33.25,33.25,33.25,33.25,1
20120401|2012-03-07 11:30,7,33.325,33.325,33.325,33.325,1
20120401|2012-03-07 12:00,7,33.425,33.55,33.41,33.55,7
20120401|2012-03-07 12:30,7,33.335,33.38,33.33,33.38,6
20120401|2012-03-07 14:00,7,33.45,33.47,33.45,33.47,3
20120401|2012-03-07 15:00,7,33.355,33.385,33.355,33.385,13
20120401|2012-03-07 19:00,8,33.42,33.42,33.42,33.42,1
20120401|2012-03-07 20:00,8,33.355,33.355,33.345,33.345,4
20120401|2012-03-07 20:30,8,33.375,33.375,33.375,33.375,1
20120401|2012-03-07 21:00,8,33.45,33.45,33.45,33.45,2
20120401|2012-03-08 00:00,8,33.51,33.51,33.51,33.51,1
20120401|2012-03-08 00:30,8,33.52,33.53,33.5,33.53,12
20120401|2012-03-08 01:00,8,33.675,33.675,33.66,33.66,4
20120401|2012-03-08 01:30,8,33.65,33.65,33.65,33.65,1
20120401|2012-03-08 02:00,8,33.75,33.815,33.715,33.8,12
20120401|2012-03-08 02:30,8,33.815,33.85,33.71,33.71,14
20120401|2012-03-08 03:00,8,33.8,34.015,33.8,34.015,9
20120401|2012-03-08 03:30,8,34.04,34.095,34.04,34.095,3
20120401|2012-03-08 04:00,8,34.095,34.115,34.095,34.115,2
20120401|2012-03-08 05:00,8,34.025,34.025,34.02,34.02,2
20120401|2012-03-08 06:00,8,34.09,34.125,34.09,34.125,2
20120401|2012-03-08 06:30,8,34.025,34.025,33.96,33.985,4
20120401|2012-03-08 07:00,8,33.955,33.955,33.83,33.83,2
20120401|2012-03-08 07:30,8,33.975,33.975,33.83,33.83,3
20120401|2012-03-08 08:00,8,33.73,33.73,33.73,33.73,1
20120401|2012-03-08 08:30,8,33.725,33.74,33.68,33.68,5
20120401|2012-03-08 09:00,8,33.4,33.535,33.39,33.535,16
20120401|2012-03-08 09:30,8,33.53,33.545,33.52,33.52,10
20120401|2012-03-08 10:00,8,33.62,33.62,33.605,33.605,2
20120401|2012-03-08 10:30,8,33.65,33.65,33.64,33.64,2
20120401|2012-03-08 11:00,8,33.57,33.655,33.57,33.655,2
20120401|2012-03-08 11:30,8,33.64,33.8,33.62,33.8,21
20120401|2012-03-08 12:00,8,33.8,33.8,33.8,33.8,5
20120401|2012-03-08 12:30,8,33.8,33.8,33.8,33.8,1
20120401|2012-03-08 13:30,8,33.9,33.9,33.9,33.9,1
20120401|2012-03-08 15:30,8,33.885,33.885,33.885,33.885,1
20120401|2012-03-08 23:30,9,34.005,34.005,34.005,34.005,1
20120401|2012-03-09 00:00,9,33.9,33.9,33.825,33.825,4
20120401|2012-03-09 01:00,9,33.98,33.98,33.98,33.98,1
20120401|2012-03-09 01:30,9,33.905,33.905,33.905,33.905,4
20120401|2012-03-09 07:00,9,33.93,33.93,33.93,33.93,1
20120401|2012-03-09 07:30,9,33.82,33.82,33.445,33.53,16
20120401|2012-03-09 08:00,9,33.455,33.455,33.2,33.335,24
20120401|2012-03-09 08:30,9,33.395,33.46,33.285,33.33,8
20120401|2012-03-09 09:00,9,33.48,33.81,33.48,33.7,8
20120401|2012-03-09 09:30,9,33.95,34.35,33.95,34.27,22
20120401|2012-03-09 10:00,9,34.3,34.3,34.085,34.1,20
20120401|2012-03-09 10:30,9,34.035,34.035,34.035,34.035,1
20120401|2012-03-09 11:00,9,34.09,34.31,34.085,34.235,11
20120401|2012-03-09 12:00,9,34.325,34.33,34.315,34.315,6
20120401|2012-03-09 13:30,9,34.325,34.325,34.27,34.27,6
20120401|2012-03-09 14:00,9,34.255,34.255,34.23,34.23,4
20120401|2012-03-09 15:30,9,34.23,34.3,34.23,34.3,2
20120401|2012-03-09 16:00,9,34.3,34.3,34.3,34.3,1
20120401|2012-03-11 18:30,12,34.31,34.31,34.31,34.31,1
20120401|2012-03-11 20:30,12,34.08,34.08,34.08,34.08,1
20120401|2012-03-12 02:00,12,33.905,33.905,33.905,33.905,1
20120401|2012-03-12 03:00,12,33.925,33.925,33.925,33.925,1
20120401|2012-03-12 03:30,12,33.92,33.92,33.92,33.92,10
20120401|2012-03-12 04:00,12,33.98,33.98,33.98,33.98,1
20120401|2012-03-12 04:30,12,34.12,34.12,34.12,34.12,1
20120401|2012-03-12 06:30,12,33.825,33.825,33.825,33.825,1
20120401|2012-03-12 07:00,12,33.67,33.675,33.62,33.675,15
20120401|2012-03-12 07:30,12,33.675,33.775,33.645,33.775,10
20120401|2012-03-12 08:00,12,33.87,33.9,33.8,33.845,8
20120401|2012-03-12 08:30,12,33.81,33.83,33.69,33.69,5
20120401|2012-03-12 09:00,12,33.635,33.635,33.605,33.605,5
20120401|2012-03-12 09:30,12,33.57,33.635,33.52,33.635,14
20120401|2012-03-12 10:00,12,33.8,33.8,33.755,33.755,2
20120401|2012-03-12 11:30,12,33.645,33.655,33.635,33.635,3
20120401|2012-03-12 12:00,12,33.555,33.555,33.555,33.555,1
20120401|2012-03-12 13:00,12,33.52,33.52,33.52,33.52,1
20120401|2012-03-12 14:00,12,33.58,33.58,33.58,33.58,1
20120401|2012-03-12 14:30,12,33.62,33.62,33.62,33.62,1
20120401|2012-03-12 15:30,12,33.65,33.65,33.65,33.65,1
20120401|2012-03-13 00:30,13,33.72,33.72,33.68,33.68,2
20120401|2012-03-13 03:00,13,33.55,33.55,33.55,33.55,10
20120401|2012-03-13 05:00,13,33.56,33.56,33.48,33.48,2
20120401|2012-03-13 07:00,13,33.585,33.585,33.565,33.565,5
20120401|2012-03-13 07:30,13,33.49,33.49,33.275,33.275,3
20120401|2012-03-13 08:00,13,33.265,33.265,33.265,33.265,1
20120401|2012-03-13 08:30,13,33.25,33.46,33.205,33.455,9
20120401|2012-03-13 09:00,13,33.19,33.2,33.19,33.2,5
20120401|2012-03-13 09:30,13,33.18,33.215,33.13,33.21,6
20120401|2012-03-13 10:00,13,33.52,33.52,33.52,33.52,1
20120401|2012-03-13 10:30,13,33.61,33.72,33.61,33.705,5
20120401|2012-03-13 12:00,13,33.69,33.69,33.66,33.66,2
20120401|2012-03-13 12:30,13,33.51,33.51,33.51,33.51,1
20120401|2012-03-13 13:00,13,33.295,33.295,33.295,33.295,1
20120401|2012-03-13 13:30,13,33.4,33.4,33.4,33.4,2
20120401|2012-03-13 14:30,13,32.98,33.22,32.98,33.155,7
20120401|2012-03-13 15:30,13,33.44,33.44,33.44,33.44,1
20120401|2012-03-13 17:00,14,33.37,33.37,33.37,33.37,2
20120401|2012-03-13 17:30,14,33.37,33.37,33.37,33.37,2
20120401|2012-03-14 00:00,14,33.235,33.235,33.235,33.235,1
20120401|2012-03-14 01:00,14,33.075,33.075,33.075,33.075,1
20120401|2012-03-14 02:00,14,33.095,33.095,33.095,33.095,1
20120401|2012-03-14 03:00,14,33.09,33.09,32.975,33.025,6
20120401|2012-03-14 03:30,14,32.955,32.99,32.9,32.99,6
20120401|2012-03-14 04:00,14,33.02,33.02,32.975,32.975,4
20120401|2012-03-14 04:30,14,32.95,32.95,32.74,32.74,6
20120401|2012-03-14 05:00,14,32.935,33.09,32.935,33.09,2
20120401|2012-03-14 05:30,14,33.1,33.1,33.1,33.1,1
20120401|2012-03-14 06:00,14,33.1,33.1,33.1,33.1,1
20120401|2012-03-14 06:30,14,33.04,33.04,33.04,33.04,1
20120401|2012-03-14 07:00,14,32.885,32.885,32.8,32.8,11
20120401|2012-03-14 07:30,14,32.775,32.905,32.76,32.905,34
20120401|2012-03-14 08:00,14,32.935,32.94,32.935,32.94,12
20120401|2012-03-14 08:30,14,32.845,32.96,32.84,32.96,7
20120401|2012-03-14 09:00,14,32.96,33.075,32.96,33.07,9
20120401|2012-03-14 09:30,14,33.1,33.1,33.1,33.1,1
20120401|2012-03-14 10:00,14,32.68,32.68,32.585,32.585,8
20120401|2012-03-14 10:30,14,32.635,32.7,32.58,32.58,4
20120401|2012-03-14 11:00,14,32.51,32.51,32.205,32.24,6
20120401|2012-03-14 11:30,14,32.15,32.32,32.15,32.32,5
20120401|2012-03-14 12:00,14,32.29,32.29,32.225,32.225,2
20120401|2012-03-14 12:30,14,32.13,32.13,31.755,31.795,10
20120401|2012-03-14 13:00,14,31.645,31.82,31.645,31.82,5
20120401|2012-03-14 13:30,14,31.78,31.97,31.78,31.82,7
20120401|2012-03-14 14:00,14,31.87,31.87,31.87,31.87,1
20120401|2012-03-14 14:30,14,32.085,32.085,32.085,32.085,1
20120401|2012-03-14 18:00,15,32.185,32.185,32.185,32.185,3
20120401|2012-03-14 18:30,15,32.18,32.18,32.18,32.18,1
20120401|2012-03-14 19:00,15,32.21,32.21,32.21,32.21,1
20120401|2012-03-14 20:00,15,32.04,32.04,32.03,32.03,2
20120401|2012-03-14 22:30,15,32.215,32.215,32.215,32.215,1
20120401|2012-03-14 23:30,15,32.01,32.01,32.01,32.01,3
20120401|2012-03-15 01:00,15,32.015,32.015,32.015,32.015,1
20120401|2012-03-15 02:00,15,32.145,32.245,32.145,32.22,5
20120401|2012-03-15 03:00,15,32.28,32.28,32.28,32.28,1
20120401|2012-03-15 03:30,15,32.18,32.18,32.18,32.18,1
20120401|2012-03-15 04:00,15,32.4,32.4,32.4,32.4,1
20120401|2012-03-15 06:30,15,32.44,32.44,32.44,32.44,2
20120401|2012-03-15 07:00,15,32.345,32.345,32.195,32.195,2
20120401|2012-03-15 07:30,15,32.1,32.16,32.07,32.16,4
20120401|2012-03-15 08:00,15,32.205,32.205,32.115,32.115,4
20120401|2012-03-15 08:30,15,32.14,32.18,31.97,32.175,7
20120401|2012-03-15 09:00,15,32.17,32.17,32.17,32.17,1
20120401|2012-03-15 09:30,15,32.315,32.4,32.31,32.4,5
20120401|2012-03-15 10:00,15,32.29,32.305,32.09,32.09,5
20120401|2012-03-15 10:30,15,32.18,32.23,32.18,32.23,2
20120401|2012-03-15 11:00,15,32.34,32.37,32.34,32.37,2
20120401|2012-03-15 11:30,15,32.57,32.57,32.57,32.57,2
20120401|2012-03-15 12:00,15,32.71,32.71,32.71,32.71,1
20120401|2012-03-15 12:30,15,32.74,32.835,32.74,32.765,6
20120401|2012-03-15 13:00,15,32.625,32.625,32.625,32.625,2
20120401|2012-03-15 13:30,15,32.535,32.585,32.535,32.585,2
20120401|2012-03-15 14:00,15,32.485,32.485,32.47,32.48,4
20120401|2012-03-15 14:30,15,32.48,32.48,32.48,32.48,1
20120401|2012-03-15 15:00,15,32.48,32.48,32.48,32.48,1
20120401|2012-03-16 02:30,16,32.625,32.625,32.625,32.625,1
20120401|2012-03-16 03:30,16,32.37,32.37,32.37,32.37,1
20120401|2012-03-16 04:00,16,32.395,32.395,32.395,32.395,1
20120401|2012-03-16 06:00,16,32.4,32.4,32.4,32.4,1
20120401|2012-03-16 07:00,16,32.23,32.23,32.23,32.23,2
20120401|2012-03-16 07:30,16,32.33,32.37,32.31,32.37,4
20120401|2012-03-16 08:30,16,32.625,32.625,32.62,32.62,2
20120401|2012-03-16 09:00,16,32.6,32.625,32.6,32.625,5
20120401|2012-03-16 09:30,16,32.575,32.575,32.465,32.47,9
20120401|2012-03-16 10:00,16,32.63,32.63,32.495,32.495,4
20120401|2012-03-16 10:30,16,32.42,32.43,32.42,32.43,2
20120401|2012-03-16 11:30,16,32.58,32.58,32.58,32.58,1
20120401|2012-03-16 12:30,16,32.575,32.58,32.56,32.58,3
20120401|2012-03-16 14:30,16,32.525,32.525,32.495,32.495,2
20120401|2012-03-18 20:30,19,32.705,32.705,32.705,32.705,1
20120401|2012-03-18 22:30,19,32.665,32.665,32.665,32.665,1
20120401|2012-03-19 02:30,19,32.51,32.51,32.51,32.51,1
20120401|2012-03-19 03:00,19,32.44,32.44,32.44,32.44,1
20120401|2012-03-19 03:30,19,32.32,32.355,32.32,32.335,8
20120401|2012-03-19 04:30,19,32.44,32.44,32.44,32.44,1
20120401|2012-03-19 06:30,19,32.45,32.45,32.45,32.45,1
20120401|2012-03-19 09:00,19,32.475,32.62,32.475,32.62,2
20120401|2012-03-19 09:30,19,32.77,32.825,32.77,32.82,3
20120401|2012-03-19 10:00,19,32.855,32.99,32.855,32.97,4
20120401|2012-03-19 11:00,19,32.925,32.925,32.89,32.895,3
20120401|2012-03-19 11:30,19,32.915,32.95,32.87,32.87,9
20120401|2012-03-19 12:00,19,32.925,32.93,32.925,32.93,3
20120401|2012-03-19 12:30,19,32.905,32.905,32.905,32.905,1
20120401|2012-03-19 13:00,19,32.98,33.015,32.98,33.015,11
20120401|2012-03-19 14:00,19,32.995,32.995,32.995,32.995,8
20120401|2012-03-19 14:30,19,32.925,32.925,32.925,32.925,10
20120401|2012-03-19 22:00,20,32.65,32.65,32.65,32.65,2
20120401|2012-03-20 00:30,20,32.605,32.605,32.605,32.605,2
20120401|2012-03-20 02:00,20,32.625,32.625,32.625,32.625,1
20120401|2012-03-20 03:00,20,32.32,32.32,32.32,32.32,1
20120401|2012-03-20 04:00,20,32.395,32.395,32.365,32.365,2
20120401|2012-03-20 07:30,20,32.175,32.175,32.175,32.175,1
20120401|2012-03-20 08:30,20,32.295,32.425,32.29,32.405,12
20120401|2012-03-20 09:00,20,32.31,32.355,32.31,32.33,7
20120401|2012-03-20 09:30,20,32.315,32.315,32.315,32.315,1
20120401|2012-03-20 12:00,20,32.155,32.165,31.78,31.8,6
20120401|2012-03-20 12:30,20,31.87,31.93,31.835,31.93,3
20120401|2012-03-20 13:00,20,31.9,31.99,31.9,31.99,2
20120401|2012-03-20 14:00,20,31.985,31.99,31.985,31.99,2
20120401|2012-03-20 14:30,20,32,32,32,32,1
20120401|2012-03-20 16:00,20,32.145,32.145,32.145,32.145,1
20120401|2012-03-20 17:30,21,32.1,32.1,32.1,32.1,1
20120401|2012-03-20 20:30,21,32.205,32.21,32.205,32.21,2
20120401|2012-03-20 22:00,21,32.215,32.235,32.215,32.235,5
20120401|2012-03-20 22:30,21,32.215,32.215,32.155,32.185,7
20120401|2012-03-20 23:00,21,32.115,32.115,32.115,32.115,2
20120401|2012-03-21 02:00,21,32.21,32.21,32.21,32.21,1
20120401|2012-03-21 02:30,21,32.185,32.185,32.185,32.185,5
20120401|2012-03-21 03:00,21,32.32,32.32,32.32,32.32,1
20120401|2012-03-21 05:30,21,32.15,32.15,32.15,32.15,1
20120401|2012-03-21 06:30,21,32.01,32.01,32.01,32.01,1
20120401|2012-03-21 07:00,21,31.99,31.99,31.99,31.99,2
20120401|2012-03-21 08:30,21,32.2,32.2,32.2,32.2,1
20120401|2012-03-21 09:00,21,32.145,32.145,32.145,32.145,2
20120401|2012-03-21 10:00,21,32.11,32.11,32.11,32.11,1
20120401|2012-03-21 21:30,22,32.175,32.175,32.085,32.17,3
20120401|2012-03-21 22:00,22,32.105,32.105,32.105,32.105,1
20120401|2012-03-22 02:30,22,32.05,32.05,32.05,32.05,1
20120401|2012-03-22 04:00,22,31.905,31.905,31.785,31.785,3
20120401|2012-03-22 04:30,22,31.73,31.805,31.73,31.79,4
20120401|2012-03-22 07:30,22,31.605,31.855,31.605,31.715,6
20120401|2012-03-22 08:00,22,31.58,31.58,31.415,31.415,2
20120401|2012-03-22 08:30,22,31.37,31.37,31.37,31.37,1
20120401|2012-03-22 09:00,22,31.425,31.43,31.325,31.395,5
20120401|2012-03-22 09:30,22,31.595,31.6,31.41,31.465,7
20120401|2012-03-22 10:00,22,31.395,31.465,31.365,31.435,6
20120401|2012-03-22 10:30,22,31.55,31.55,31.485,31.49,5
20120401|2012-03-22 11:00,22,31.4,31.4,31.4,31.4,1
20120401|2012-03-22 11:30,22,31.17,31.17,31.17,31.17,1
20120401|2012-03-22 12:00,22,31.105,31.39,31.105,31.39,6
20120401|2012-03-22 12:30,22,31.435,31.435,31.39,31.4,4
20120401|2012-03-22 13:30,22,31.29,31.29,31.29,31.29,2
20120401|2012-03-22 15:30,22,31.52,31.52,31.52,31.52,1
20120401|2012-03-22 16:00,22,31.555,31.58,31.555,31.58,2
20120401|2012-03-22 18:00,23,31.555,31.555,31.555,31.555,1
20120401|2012-03-22 21:30,23,31.53,31.53,31.53,31.53,1
20120401|2012-03-22 22:00,23,31.54,31.55,31.54,31.55,3
20120401|2012-03-22 22:30,23,31.55,31.55,31.55,31.55,3
20120401|2012-03-23 02:30,23,31.59,31.59,31.52,31.52,4
20120401|2012-03-23 03:00,23,31.455,31.515,31.455,31.515,3
20120401|2012-03-23 03:30,23,31.63,31.755,31.63,31.75,6
20120401|2012-03-23 06:00,23,31.635,31.635,31.635,31.635,1
20120401|2012-03-23 06:30,23,31.63,31.63,31.63,31.63,1
20120401|2012-03-23 08:30,23,31.695,31.91,31.64,31.9,5
20120401|2012-03-23 09:00,23,31.87,31.87,31.87,31.87,1
20120401|2012-03-23 10:00,23,32.03,32.035,32.025,32.025,5
20120401|2012-03-23 11:30,23,32.175,32.175,32.175,32.175,1
20120401|2012-03-23 12:00,23,32.165,32.25,32.165,32.25,3
20120401|2012-03-23 12:30,23,32.24,32.24,32.24,32.24,6
20120401|2012-03-23 13:00,23,32.195,32.195,32.195,32.195,3
20120401|2012-03-23 16:00,23,32.19,32.19,32.19,32.19,1
20120401|2012-03-25 17:30,26,32.365,32.4,32.365,32.4,5
20120401|2012-03-25 18:00,26,32.335,32.335,32.335,32.335,1
20120401|2012-03-25 18:30,26,32.34,32.34,32.34,32.34,1
20120401|2012-03-25 19:00,26,32.325,32.325,32.325,32.325,1
20120401|2012-03-25 19:30,26,32.245,32.245,32.245,32.245,2
20120401|2012-03-25 20:00,26,32.2,32.2,32.2,32.2,1
20120401|2012-03-25 23:00,26,32.11,32.11,32.11,32.11,1
20120401|2012-03-26 06:30,26,32.145,32.145,32.145,32.145,1
20120401|2012-03-26 07:00,26,32.4,32.54,32.4,32.54,7
20120401|2012-03-26 07:30,26,32.71,32.71,32.6,32.6,5
20120401|2012-03-26 08:30,26,32.64,32.67,32.6,32.6,4
20120401|2012-03-26 09:30,26,32.73,32.73,32.73,32.73,1
20120401|2012-03-26 11:30,26,32.71,32.71,32.71,32.71,1
20120401|2012-03-26 12:30,26,32.735,32.75,32.735,32.75,3
20120401|2012-03-26 13:00,26,32.74,32.74,32.74,32.74,1
20120401|2012-03-26 18:00,27,32.74,32.74,32.74,32.74,1
20120401|2012-03-26 19:00,27,32.74,32.74,32.73,32.73,2
20120401|2012-03-26 19:30,27,32.75,32.75,32.75,32.75,2
20120401|2012-03-26 20:00,27,32.765,32.765,32.765,32.765,1
20120401|2012-03-26 22:00,27,32.73,32.75,32.73,32.75,2
20120401|2012-03-27 03:00,27,33,33,33,33,2
20120401|2012-03-27 03:30,27,33.005,33.045,33.005,33.045,2
20120401|2012-03-27 04:00,27,33.055,33.06,33.055,33.06,2
20120401|2012-03-27 04:30,27,33.115,33.115,33.115,33.115,1
20120401|2012-03-27 07:30,27,32.84,32.84,32.84,32.84,1
20120401|2012-03-27 09:30,27,33.015,33.015,32.725,32.725,7
20120401|2012-03-27 10:00,27,32.66,32.7,32.63,32.7,11
20120401|2012-03-27 10:30,27,32.81,32.81,32.81,32.81,1
20120401|2012-03-27 11:00,27,32.75,32.75,32.75,32.75,5
20120401|2012-03-27 11:30,27,32.705,32.705,32.7,32.7,6
20120401|2012-03-27 12:00,27,32.605,32.67,32.605,32.67,10
20120401|2012-03-27 12:30,27,32.65,32.67,32.65,32.67,3
20120401|2012-03-27 13:00,27,32.645,32.675,32.645,32.675,9
20120401|2012-03-27 13:30,27,32.605,32.605,32.605,32.605,2
20120401|2012-03-27 14:30,27,32.535,32.535,32.515,32.515,3
20120401|2012-03-27 18:00,28,32.57,32.57,32.57,32.57,1
20120401|2012-03-27 22:00,28,32.51,32.51,32.51,32.51,1
20120401|2012-03-28 02:30,28,32.615,32.65,32.615,32.65,9
20120401|2012-03-28 04:00,28,32.5,32.5,32.5,32.5,1
20120401|2012-03-28 05:30,28,32.48,32.48,32.48,32.48,3
20120401|2012-03-28 06:00,28,32.445,32.475,32.445,32.475,5
20120401|2012-03-28 07:30,28,32.395,32.395,32.36,32.39,8
20120401|2012-03-28 08:30,28,32.45,32.45,32.385,32.415,20
20120401|2012-03-28 10:00,28,32.26,32.26,32.23,32.26,3
20120401|2012-03-28 11:00,28,32.07,32.07,32.07,32.07,2
20120401|2012-03-28 11:30,28,32.05,32.085,32.05,32.085,2
20120401|2012-03-28 12:00,28,31.815,31.815,31.815,31.815,1
20120401|2012-03-29 08:00,29,32.04,32.04,31.955,31.955,2
20120401|2012-03-29 09:00,29,31.95,31.95,31.95,31.95,1
20120401|2012-03-29 09:30,29,31.645,31.645,31.645,31.645,1
20120401|2012-03-30 09:30,30,32.32,32.32,32.32,32.32,1
20120401|2012-03-30 12:00,30,32.355,32.355,32.355,32.355,1
20120401|2012-04-02 11:30,2,33.105,33.105,33.105,33.105,7
20120401|2012-04-02 14:30,2,33.005,33.005,33.005,33.005,10
20120401|2012-04-02 15:30,2,32.97,32.97,32.97,32.97,1
20120401|2012-04-05 05:00,5,31.285,31.3,31.285,31.3,2
20120401|2012-04-05 08:30,5,31.635,31.635,31.635,31.635,1
20120401|2012-04-05 09:30,5,31.75,31.75,31.75,31.75,2
20120401|2012-04-10 14:30,10,31.76,31.76,31.725,31.725,3
20120401|2012-04-12 00:00,12,31.59,31.59,31.59,31.59,1
20120401|2012-04-12 13:30,12,32.385,32.385,32.385,32.385,1
20120401|2012-04-18 07:00,18,31.545,31.545,31.54,31.54,6
20120401|2012-04-18 07:30,18,31.515,31.515,31.51,31.51,5
20120401|2012-04-18 08:00,18,31.525,31.535,31.525,31.535,4
20120401|2012-04-18 08:30,18,31.565,31.605,31.565,31.605,8
20120401|2012-04-18 13:00,18,31.465,31.55,31.465,31.55,4
20120401|2012-04-19 01:00,19,31.47,31.47,31.47,31.47,6
20120401|2012-04-19 08:30,19,31.725,31.725,31.725,31.725,1
20120401|2012-04-19 12:30,19,31.695,31.715,31.695,31.715,3
20120401|2012-04-22 19:30,23,31.56,31.56,31.56,31.56,1
20120401|2012-04-22 20:00,23,31.61,31.61,31.61,31.61,1
20120401|2012-04-23 09:30,23,30.625,30.64,30.625,30.64,2
20120401|2012-04-23 11:00,23,30.685,30.685,30.685,30.685,1
20120401|2012-04-23 23:30,24,30.725,30.725,30.725,30.725,4
20120401|2012-04-24 09:00,24,30.965,30.965,30.965,30.965,1
20120401|2012-04-24 10:00,24,30.89,30.89,30.89,30.89,5
20120401|2012-04-24 11:00,24,30.81,30.82,30.81,30.815,4
20120401|2012-04-24 12:00,24,30.75,30.75,30.75,30.75,3
20120401|2012-04-24 15:30,24,30.78,30.78,30.78,30.78,1
20120401|2012-04-24 16:00,24,30.78,30.78,30.78,30.78,1
20120401|2012-04-25 01:30,25,30.76,30.76,30.76,30.76,1
20120401|2012-04-25 02:00,25,30.76,30.76,30.76,30.76,1
20120401|2012-04-25 08:00,25,30.925,30.925,30.925,30.925,1
20120501|2010-07-14 09:30,14,18.43,18.43,18.43,18.43,4
20120501|2010-07-14 11:30,14,18.48,18.48,18.48,18.48,6
20120501|2010-07-15 09:30,15,18.47,18.47,18.46,18.46,4
20120501|2010-07-19 09:00,19,17.9,17.9,17.9,17.9,2
20120501|2010-07-20 10:30,20,17.87,17.87,17.87,17.87,1
20120501|2010-07-23 11:00,23,18.375,18.375,18.375,18.375,1
20120501|2010-08-25 10:30,25,18.99,18.99,18.99,18.99,10
20120501|2010-08-25 13:00,25,19.125,19.125,19.125,19.125,1
20120501|2010-08-27 10:30,27,19.455,19.455,19.455,19.455,16
20120501|2010-08-27 11:00,27,19.455,19.455,19.455,19.455,8
20120501|2010-09-08 10:00,8,20.2,20.2,20.2,20.2,3
20120501|2010-09-08 11:30,8,20.155,20.155,20.155,20.155,5
20120501|2010-10-14 10:00,14,24.71,24.71,24.675,24.675,7
20120501|2011-03-04 08:30,4,34.85,34.85,34.85,34.85,1
20120501|2011-03-21 22:00,22,36.31,36.31,36.31,36.31,1
20120501|2011-03-24 10:00,24,38.03,38.03,38.03,38.03,1
20120501|2011-03-24 14:00,24,37.08,37.08,37.08,37.08,1
20120501|2011-03-25 02:00,25,37.575,37.575,37.575,37.575,1
20120501|2011-03-25 06:00,25,37.58,37.58,37.58,37.58,1
20120501|2011-03-25 10:00,25,37.61,37.61,37.61,37.61,1
20120501|2011-03-28 07:00,28,36.55,36.55,36.55,36.55,2
20120501|2011-03-30 09:30,30,37.27,37.27,37.27,37.27,1
20120501|2011-04-01 11:30,1,37.64,37.64,37.62,37.62,52
20120501|2011-04-04 11:00,4,38.46,38.46,38.46,38.46,1
20120501|2011-04-05 03:00,5,38.565,38.565,38.565,38.565,1
20120501|2011-04-05 06:00,5,38.115,38.115,38.115,38.115,1
20120501|2011-04-05 10:00,5,38.78,38.78,38.78,38.78,1
20120501|2011-04-06 07:30,6,39.645,39.645,39.645,39.645,1
20120501|2011-04-08 01:30,8,40.235,40.235,40.235,40.235,1
20120501|2011-04-08 02:00,8,40.115,40.115,40.115,40.115,1
20120501|2011-04-08 13:30,8,40.65,40.65,40.65,40.65,1
20120501|2011-04-10 19:00,11,41.36,41.37,41.28,41.28,6
20120501|2011-04-11 09:00,11,41.25,41.285,41.25,41.285,6
20120501|2011-04-11 11:30,11,40.9,40.9,40.825,40.825,9
20120501|2011-04-11 13:30,11,40.52,40.52,40.52,40.52,1
20120501|2011-04-11 22:00,12,40,40,40,40,4
20120501|2011-04-12 11:00,12,40.085,40.085,40.085,40.085,1
20120501|2011-04-13 08:00,13,40.625,40.625,40.625,40.625,1
20120501|2011-04-13 14:00,13,40.7,40.7,40.7,40.7,5
20120501|2011-04-13 15:30,13,40.7,40.7,40.7,40.7,2
20120501|2011-04-14 03:30,14,41.125,41.125,41.125,41.125,1
20120501|2011-04-14 04:00,14,41.05,41.05,41.05,41.05,1
20120501|2011-04-14 09:00,14,41.35,41.35,41.35,41.35,1
20120501|2011-04-14 11:00,14,41.635,41.64,41.635,41.64,2
20120501|2011-04-14 12:00,14,41.805,41.805,41.805,41.805,1
20120501|2011-04-14 17:00,15,42.33,42.485,42.33,42.485,2
20120501|2011-04-15 00:30,15,42.365,42.365,42.365,42.365,1
20120501|2011-04-15 06:30,15,42.67,42.67,42.67,42.67,1
20120501|2011-04-19 17:30,20,43.91,43.91,43.87,43.87,2
20120501|2011-04-19 18:30,20,44,44,44,44,1
20120501|2011-04-20 03:00,20,44.4,44.5,44.4,44.5,2
20120501|2011-04-20 09:00,20,44.81,44.86,44.81,44.86,7
20120501|2011-04-20 09:30,20,44.925,44.925,44.925,44.925,2
20120501|2011-04-20 11:00,20,45.24,45.24,45.24,45.24,1
20120501|2011-04-20 11:30,20,45.1,45.1,45.1,45.1,1
20120501|2011-04-21 00:30,21,45.995,46.06,45.99,46.06,10
20120501|2011-04-21 02:00,21,45.85,45.85,45.85,45.85,1
20120501|2011-04-21 02:30,21,45.96,45.96,45.96,45.96,1
20120501|2011-04-21 03:00,21,45.9,45.9,45.86,45.88,4
20120501|2011-04-21 03:30,21,45.9,45.9,45.9,45.9,1
20120501|2011-04-21 04:00,21,45.94,45.96,45.94,45.96,3
20120501|2011-04-21 07:00,21,46,46,46,46,1
20120501|2011-04-21 07:30,21,45.8,45.8,45.8,45.8,1
20120501|2011-04-21 08:30,21,45.9,45.9,45.9,45.9,1
20120501|2011-04-21 09:30,21,46.095,46.095,46.095,46.095,1
20120501|2011-04-21 14:00,21,46.435,46.435,46.435,46.435,2
20120501|2011-04-21 15:30,21,46.535,46.535,46.535,46.535,1
20120501|2011-04-24 18:30,25,47.755,47.755,47.755,47.755,2
20120501|2011-04-24 19:30,25,47.715,47.77,47.715,47.77,2
20120501|2011-04-24 20:00,25,47.585,47.585,47.565,47.565,4
20120501|2011-04-24 20:30,25,47.845,47.845,47.845,47.845,1
20120501|2011-04-24 21:00,25,47.815,47.815,47.815,47.815,1
20120501|2011-04-24 21:30,25,47.85,47.85,47.85,47.85,1
20120501|2011-04-24 22:00,25,47.88,47.88,47.88,47.88,1
20120501|2011-04-24 22:30,25,47.895,47.895,47.895,47.895,1
20120501|2011-04-25 00:00,25,49.095,49.095,48.5,48.86,3
20120501|2011-04-25 04:00,25,49.08,49.08,49.07,49.07,2
20120501|2011-04-25 08:30,25,46.84,46.84,46.84,46.84,2
20120501|2011-04-25 09:00,25,46.855,46.855,46.855,46.855,1
20120501|2011-04-25 09:30,25,46.115,46.115,46.09,46.09,10
20120501|2011-04-25 10:00,25,46.74,46.75,46.74,46.75,5
20120501|2011-04-25 10:30,25,47.35,47.35,47.35,47.35,1
20120501|2011-04-25 11:30,25,47.725,47.73,47.3,47.3,8
20120501|2011-04-25 12:00,25,47.26,47.26,47.12,47.12,3
20120501|2011-04-25 12:30,25,47.545,47.545,47.545,47.545,3
20120501|2011-04-25 13:00,25,47.57,47.57,47.57,47.57,3
20120501|2011-04-25 15:30,25,46.855,46.855,46.845,46.845,5
20120501|2011-04-25 19:00,26,46.64,46.655,46.53,46.53,8
20120501|2011-04-25 19:30,26,46,46,46,46,1
20120501|2011-04-25 21:30,26,45.325,45.325,45.325,45.325,1
20120501|2011-04-25 22:00,26,45,45,45,45,1
20120501|2011-04-26 01:30,26,46.175,46.19,46.045,46.045,4
20120501|2011-04-26 08:30,26,45.07,45.07,45.07,45.07,1
20120501|2011-04-26 09:30,26,45.47,45.47,45.47,45.47,2
20120501|2011-04-26 10:00,26,45.215,45.215,45.215,45.215,1
20120501|2011-04-26 10:30,26,45.145,45.145,45.145,45.145,1
20120501|2011-04-27 06:00,27,45.23,45.23,45.23,45.23,1
20120501|2011-04-27 09:30,27,45.115,45.115,45.115,45.115,2
20120501|2011-04-27 10:00,27,45.19,45.19,45.07,45.07,4
20120501|2011-04-27 14:00,27,47.5,47.78,47.5,47.78,3
20120501|2011-04-27 14:30,27,47.89,48.135,47.89,48.025,5
20120501|2011-04-27 15:00,27,47.955,47.955,47.84,47.915,12
20120501|2011-04-27 15:30,27,47.78,47.78,47.78,47.78,1
20120501|2011-04-27 16:00,27,47.795,47.815,47.795,47.815,2
20120501|2011-04-27 17:00,28,48.06,48.45,48.06,48.235,11
20120501|2011-04-27 18:30,28,48.615,48.71,48.465,48.465,14
20120501|2011-04-27 19:00,28,48.07,48.225,48.04,48.04,8
20120501|2011-04-27 21:30,28,48.32,48.32,48.32,48.32,1
20120501|2011-04-27 22:00,28,48.57,48.57,48.57,48.57,1
20120501|2011-04-27 22:30,28,48.57,48.57,48.395,48.42,4
20120501|2011-04-28 07:00,28,48.26,48.26,48.26,48.26,1
20120501|2011-04-28 07:30,28,48.46,48.46,48.46,48.46,1
20120501|2011-04-28 10:00,28,49.315,49.315,49.315,49.315,3
20120501|2011-04-29 01:00,29,48.325,48.325,48.325,48.325,1
20120501|2011-04-29 06:00,29,48.765,48.765,48.765,48.765,1
20120501|2011-05-01 20:00,2,44.635,44.635,44.575,44.575,4
20120501|2011-05-01 21:00,2,44.74,44.74,44.74,44.74,1
20120501|2011-05-02 14:30,2,44,44,44,44,5
20120501|2011-05-03 06:30,3,43.1,43.1,43.1,43.1,18
20120501|2011-05-03 11:30,3,43,43,43,43,13
20120501|2011-05-03 13:00,3,41.38,41.38,41.38,41.38,1
20120501|2011-05-04 05:30,4,41.05,41.05,41.05,41.05,11
20120501|2011-05-04 07:00,4,41.05,41.05,41.05,41.05,4
20120501|2011-05-04 09:30,4,40.05,40.06,40.05,40.06,11
20120501|2011-05-05 00:30,5,38.985,39.055,38.985,39.055,2
20120501|2011-05-05 09:30,5,36.635,36.635,36.5,36.5,6
20120501|2011-05-05 12:30,5,35.8,35.8,35.8,35.8,5
20120501|2011-05-06 03:00,6,34.525,34.525,34.525,34.525,1
20120501|2011-05-06 06:00,6,34.2,34.2,34.2,34.2,10
20120501|2011-05-06 07:00,6,33,33,33,33,10
20120501|2011-05-06 08:00,6,34.5,35,34.5,35,20
20120501|2011-05-06 08:30,6,35.2,35.2,35.2,35.2,9
20120501|2011-05-06 09:00,6,36,36,36,36,10
20120501|2011-05-06 11:00,6,35,35,35,35,3
20120501|2011-05-06 11:30,6,35,35,35,35,1
20120501|2011-05-09 06:30,9,37,37,37,37,5
20120501|2011-05-10 11:00,10,38.33,38.33,38.33,38.33,1
20120501|2011-05-11 07:00,11,37.4,37.4,37.4,37.4,3
20120501|2011-05-11 08:30,11,37,37,37,37,8
20120501|2011-05-11 09:30,11,36.6,36.6,36.6,36.6,9
20120501|2011-05-11 10:30,11,36.3,36.3,36.3,36.3,10
20120501|2011-05-12 02:00,12,34.08,34.08,34.08,34.08,1
20120501|2011-05-12 03:30,12,33.8,33.8,33.8,33.8,10
20120501|2011-05-12 08:30,12,32.815,32.815,32.815,32.815,2
20120501|2011-05-12 10:30,12,33.98,33.98,33.98,33.98,1
20120501|2011-05-13 01:00,13,34.7,34.815,34.6,34.815,5
20120501|2011-05-13 10:30,13,34.6,34.6,34.59,34.59,9
20120501|2011-05-13 11:00,13,34.325,34.325,34.09,34.2,25
20120501|2011-05-13 11:30,13,34.625,34.73,34.625,34.73,10
20120501|2011-05-15 18:00,16,34.995,34.995,34.995,34.995,1
20120501|2011-05-15 19:30,16,34.975,34.975,34.975,34.975,1
20120501|2011-05-15 23:30,16,34.4,34.4,34.4,34.4,5
20120501|2011-05-16 00:30,16,34.47,34.47,34.4,34.4,15
20120501|2011-05-16 02:30,16,34.7,34.7,34.7,34.7,5
20120501|2011-05-16 03:00,16,34.5,34.5,34.5,34.5,3
20120501|2011-05-16 03:30,16,34.5,34.5,34.5,34.5,2
20120501|2011-05-16 08:30,16,35,35,35,35,4
20120501|2011-05-16 10:30,16,34.4,34.4,34.4,34.4,1
20120501|2011-05-19 11:00,19,35.05,35.05,35.05,35.05,1
20120501|2011-05-24 08:30,24,36.03,36.095,36.03,36.095,4
20120501|2011-05-24 09:30,24,36.23,36.23,36.23,36.23,1
20120501|2011-05-24 10:00,24,36.24,36.24,36.24,36.24,1
20120501|2011-05-24 10:30,24,36.25,36.25,36.25,36.25,1
20120501|2011-05-24 11:00,24,36.025,36.035,36.025,36.035,2
20120501|2011-05-24 14:00,24,36.47,36.66,36.47,36.66,2
20120501|2011-05-24 14:30,24,36.58,36.58,36.58,36.58,2
20120501|2011-05-25 09:00,25,37.23,37.31,37.23,37.31,7
20120501|2011-05-25 09:30,25,37.345,37.375,37.295,37.295,7
20120501|2011-05-25 10:00,25,37.47,37.47,37.47,37.47,3
20120501|2011-05-25 10:30,25,37.71,37.71,37.71,37.71,5
20120501|2011-05-25 11:00,25,37.68,37.68,37.68,37.68,3
20120501|2011-05-25 11:30,25,37.57,37.57,37.57,37.57,2
20120501|2011-05-25 12:00,25,37.66,37.66,37.66,37.66,3
20120501|2011-05-25 12:30,25,37.58,37.58,37.58,37.58,2
20120501|2011-05-25 13:30,25,37.805,37.805,37.795,37.795,2
20120501|2011-05-25 14:00,25,37.87,37.905,37.87,37.9,5
20120501|2011-05-25 17:00,26,37.76,37.76,37.76,37.76,1
20120501|2011-05-25 20:00,26,37.96,37.96,37.96,37.96,1
20120501|2011-05-25 20:30,26,38.19,38.19,38.19,38.19,1
20120501|2011-05-26 08:00,26,37.46,37.55,37.46,37.55,2
20120501|2011-05-26 11:30,26,37.335,37.335,37.335,37.335,1
20120501|2011-05-26 12:00,26,37.3,37.3,37.3,37.3,1
20120501|2011-05-26 19:00,27,37.495,37.495,37.495,37.495,2
20120501|2011-05-26 20:00,27,37.7,37.7,37.7,37.7,2
20120501|2011-05-26 22:00,27,37.745,37.745,37.735,37.735,2
20120501|2011-05-27 12:00,27,37.805,37.805,37.805,37.805,1
20120501|2011-06-03 12:00,3,36.165,36.165,36.165,36.165,1
20120501|2011-06-07 08:30,7,37.27,37.27,37.27,37.27,1
20120501|2011-06-07 09:30,7,36.86,36.86,36.86,36.86,1
20120501|2011-06-07 10:00,7,36.6,36.6,36.6,36.6,1
20120501|2011-06-07 10:30,7,36.81,36.81,36.81,36.81,1
20120501|2011-06-07 11:00,7,36.57,36.57,36.57,36.57,1
20120501|2011-06-07 11:30,7,36.78,36.97,36.78,36.97,2
20120501|2011-06-07 18:30,8,37.17,37.17,37.17,37.17,1
20120501|2011-06-07 20:00,8,36.88,36.88,36.88,36.88,1
20120501|2011-06-08 09:30,8,36.34,36.34,36.34,36.34,1
20120501|2011-06-08 10:00,8,36.545,36.545,36.545,36.545,1
20120501|2011-06-08 20:00,9,36.745,36.745,36.745,36.745,1
20120501|2011-06-09 02:00,9,36.95,36.95,36.95,36.95,1
20120501|2011-06-09 08:00,9,37.22,37.22,37.22,37.22,1
20120501|2011-06-09 10:00,9,37.295,37.305,37.295,37.305,8
20120501|2011-06-09 10:30,9,37.48,37.48,37.48,37.48,1
20120501|2011-06-10 08:00,10,36.66,36.66,36.66,36.66,1
20120501|2011-06-10 12:00,10,36.355,36.355,36.355,36.355,1
20120501|2011-06-13 15:00,13,34.665,34.665,34.665,34.665,4
20120501|2011-06-14 01:00,14,35.125,35.125,35.105,35.105,2
20120501|2011-06-14 09:30,14,35.06,35.06,35.06,35.06,1
20120501|2011-06-21 13:00,21,36.51,36.51,36.51,36.51,1
20120501|2011-06-22 10:00,22,36.66,36.66,36.66,36.66,1
20120501|2011-06-22 12:00,22,36.715,36.715,36.715,36.715,1
20120501|2011-06-22 13:00,22,36.64,36.64,36.64,36.64,1
20120501|2011-06-22 13:30,22,36.5,36.5,36.5,36.5,1
20120501|2011-06-23 09:30,23,34.85,34.85,34.84,34.84,20
20120501|2011-06-23 10:00,23,35.055,35.055,35.055,35.055,10
20120501|2011-06-26 17:00,27,34.195,34.195,34.07,34.07,3
20120501|2011-06-27 12:00,27,33.6,33.6,33.6,33.6,1
20120501|2011-06-27 12:30,27,33.49,33.49,33.49,33.49,1
20120501|2011-06-28 12:30,28,33.65,33.65,33.65,33.65,1
20120501|2011-06-29 08:00,29,34.305,34.315,34.28,34.29,10
20120501|2011-06-29 09:00,29,34.155,34.17,34.14,34.14,16
20120501|2011-06-30 11:30,30,34.785,34.785,34.785,34.785,1
20120501|2011-06-30 12:00,30,34.85,34.85,34.85,34.85,1
20120501|2011-06-30 12:30,30,34.75,34.75,34.75,34.75,1
20120501|2011-06-30 14:30,30,34.745,34.745,34.745,34.745,1
20120501|2011-08-01 08:30,1,39.6,39.6,39.6,39.6,1
20120501|2011-08-01 09:30,1,39.64,39.64,39.64,39.64,1
20120501|2011-08-01 12:00,1,39.315,39.315,39.315,39.315,1
20120501|2011-08-02 14:30,2,40.74,40.74,40.74,40.74,1
20120501|2011-08-03 12:00,3,41.72,41.75,41.72,41.75,3
20120501|2011-08-04 00:00,4,41.79,41.79,41.79,41.79,1
20120501|2011-08-04 12:30,4,39.2,39.2,38.85,38.85,2
20120501|2011-08-04 15:30,4,38.77,38.77,38.77,38.77,1
20120501|2011-08-07 18:00,8,39,39,39,39,1
20120501|2011-08-07 19:00,8,39.325,39.36,39.325,39.36,7
20120501|2011-08-07 22:00,8,40.19,40.19,40.19,40.19,1
20120501|2011-08-08 09:00,8,39.125,39.125,39.125,39.125,1
20120501|2011-08-11 08:00,11,38.7,38.7,38.7,38.7,1
20120501|2011-08-11 12:00,11,38.83,38.83,38.83,38.83,1
20120501|2011-08-14 20:00,15,38.975,38.975,38.975,38.975,1
20120501|2011-08-15 12:00,15,39.33,39.33,39.33,39.33,1
20120501|2011-08-16 11:00,16,39.99,39.99,39.99,39.99,1
20120501|2011-08-16 12:00,16,39.87,39.87,39.87,39.87,1
20120501|2011-08-16 22:30,17,39.94,39.94,39.935,39.935,2
20120501|2011-08-18 12:00,18,40.71,40.71,40.71,40.71,1
20120501|2011-08-19 12:00,19,42.465,42.465,42.465,42.465,1
20120501|2011-08-21 19:00,22,43.76,43.78,43.76,43.78,2
20120501|2011-08-22 02:00,22,43.765,43.765,43.765,43.765,1
20120501|2011-08-22 03:30,22,43.915,43.92,43.915,43.92,4
20120501|2011-08-22 09:00,22,43.55,43.55,43.55,43.55,1
20120501|2011-08-22 09:30,22,43.8,43.8,43.8,43.8,1
20120501|2011-08-22 12:00,22,43.355,43.355,43.355,43.355,2
20120501|2011-08-23 02:30,23,43.11,43.11,43.1,43.1,6
20120501|2011-08-23 03:00,23,43.205,43.225,43.205,43.225,10
20120501|2011-08-23 09:30,23,43.25,43.25,43.25,43.25,1
20120501|2011-08-23 12:00,23,42.395,42.395,42.35,42.35,2
20120501|2011-08-24 07:00,24,41.945,41.945,41.945,41.945,1
20120501|2011-08-24 09:30,24,40.79,40.79,40.79,40.79,1
20120501|2011-08-24 10:00,24,40.64,40.64,40.64,40.64,1
20120501|2011-08-24 11:30,24,40.11,40.11,40.11,40.11,1
20120501|2011-08-24 12:00,24,39.34,39.445,39.14,39.14,9
20120501|2011-08-24 12:30,24,39.485,39.485,39.485,39.485,2
20120501|2011-08-24 14:30,24,39.28,39.28,39.28,39.28,2
20120501|2011-08-24 15:00,24,39.865,39.865,39.855,39.855,2
20120501|2011-08-24 17:00,25,39.555,39.555,39.555,39.555,1
20120501|2011-08-25 04:00,25,39.05,39.05,39.05,39.05,1
20120501|2011-08-25 08:00,25,39.705,39.705,39.49,39.49,4
20120501|2011-08-25 08:30,25,39.835,39.835,39.835,39.835,1
20120501|2011-08-25 12:00,25,40.82,40.82,40.82,40.82,1
20120501|2011-08-25 22:00,26,40.795,40.795,40.795,40.795,1
20120501|2011-08-25 22:30,26,40.825,40.825,40.825,40.825,2
20120501|2011-08-25 23:00,26,40.9,40.91,40.9,40.91,2
20120501|2011-08-26 10:00,26,40.735,40.735,40.735,40.735,2
20120501|2011-08-26 12:00,26,41.03,41.03,41,41,3
20120501|2011-08-28 18:00,29,41.54,41.54,41.54,41.54,1
20120501|2011-08-29 02:00,29,41.12,41.12,41.12,41.12,2
20120501|2011-08-29 07:00,29,41.375,41.375,41.375,41.375,1
20120501|2011-08-29 09:30,29,40.865,40.865,40.81,40.81,2
20120501|2011-08-30 10:00,30,41.6,41.6,41.6,41.6,1
20120501|2011-08-30 12:00,30,41.41,41.41,41.41,41.41,1
20120501|2011-08-31 06:30,31,41.35,41.35,41.35,41.35,10
20120501|2011-08-31 08:30,31,41.6,41.6,41.46,41.46,12
20120501|2011-08-31 09:00,31,41.46,41.46,41.46,41.46,1
20120501|2011-08-31 12:30,31,41.75,41.75,41.75,41.75,4
20120501|2011-08-31 13:00,31,41.755,41.755,41.755,41.755,1
20120501|2011-09-01 08:00,1,41.535,41.535,41.535,41.535,1
20120501|2011-09-01 09:30,1,41.775,41.775,41.775,41.775,1
20120501|2011-09-02 07:00,2,42.565,42.565,42.565,42.565,1
20120501|2011-09-02 08:30,2,42.9,42.9,42.82,42.82,2
20120501|2011-09-02 12:00,2,43.075,43.075,43.075,43.075,2
20120501|2011-09-02 12:30,2,43.15,43.15,43.15,43.15,1
20120501|2011-09-02 15:30,2,43.33,43.33,43.33,43.33,1
20120501|2011-09-05 18:30,6,43.11,43.11,43.11,43.11,1
20120501|2011-09-06 12:00,6,41.895,41.895,41.895,41.895,1
20120501|2011-09-06 23:00,7,40.655,40.655,40.655,40.655,1
20120501|2011-09-06 23:30,7,41.58,41.59,41.58,41.59,3
20120501|2011-09-07 04:00,7,41.495,41.495,41.495,41.495,2
20120501|2011-09-07 09:30,7,40.945,40.945,40.945,40.945,2
20120501|2011-09-07 12:00,7,41.645,41.645,41.645,41.645,2
20120501|2011-09-07 12:30,7,41.64,41.64,41.64,41.64,1
20120501|2011-09-08 12:00,8,42.56,42.56,42.56,42.56,2
20120501|2011-09-09 12:00,9,41.665,41.665,41.665,41.665,1
20120501|2011-09-09 13:30,9,41.675,41.675,41.675,41.675,1
20120501|2011-09-09 14:00,9,41.475,41.475,41.475,41.475,1
20120501|2011-09-12 01:30,12,40.905,40.905,40.905,40.905,1
20120501|2011-09-12 09:30,12,40.89,40.89,40.89,40.89,1
20120501|2011-09-12 10:00,12,40.89,40.945,40.89,40.945,2
20120501|2011-09-12 10:30,12,40.78,40.78,40.78,40.78,1
20120501|2011-09-12 11:30,12,40.52,40.52,40.52,40.52,1
20120501|2011-09-12 12:00,12,40.37,40.37,40.24,40.24,4
20120501|2011-09-12 13:00,12,40.075,40.075,40.075,40.075,1
20120501|2011-09-13 03:00,13,40.45,40.45,40.45,40.45,1
20120501|2011-09-13 03:30,13,40.5,40.5,40.5,40.5,1
20120501|2011-09-13 04:00,13,40.475,40.475,40.475,40.475,1
20120501|2011-09-13 05:30,13,40.585,40.585,40.585,40.585,1
20120501|2011-09-13 06:00,13,40.255,40.255,40.255,40.255,1
20120501|2011-09-13 07:00,13,40.81,40.81,40.81,40.81,1
20120501|2011-09-13 12:00,13,41.25,41.25,41.25,41.25,1
20120501|2011-09-14 12:00,14,40.465,40.465,40.465,40.465,1
20120501|2011-09-15 23:30,16,39.555,39.555,39.555,39.555,1
20120501|2011-09-16 12:00,16,40.845,40.845,40.845,40.845,2
20120501|2011-09-16 13:00,16,40.74,40.74,40.74,40.74,1
20120501|2011-09-19 05:00,19,40.46,40.46,40.46,40.46,1
20120501|2011-09-19 08:30,19,39.69,39.69,39.69,39.69,1
20120501|2011-09-19 09:00,19,39.59,39.59,39.58,39.58,2
20120501|2011-09-19 12:00,19,39.2,39.22,39.2,39.22,3
20120501|2011-09-19 15:30,19,39.72,39.725,39.72,39.725,2
20120501|2011-09-19 17:00,20,39.73,39.73,39.73,39.73,1
20120501|2011-09-20 04:30,20,39.635,39.635,39.635,39.635,1
20120501|2011-09-20 06:30,20,39.61,39.61,39.61,39.61,1
20120501|2011-09-20 12:00,20,40.19,40.19,40.19,40.19,1
20120501|2011-09-21 12:00,21,40.485,40.485,40.485,40.485,1
20120501|2011-09-21 13:30,21,40.295,40.295,40.295,40.295,1
20120501|2011-09-22 03:00,22,39.25,39.25,39.25,39.25,1
20120501|2011-09-22 03:30,22,38.705,38.705,38.705,38.705,3
20120501|2011-09-22 05:00,22,38.51,38.51,38.51,38.51,1
20120501|2011-09-22 06:00,22,38.01,38.01,37.78,37.78,5
20120501|2011-09-22 06:30,22,38.09,38.09,38.09,38.09,1
20120501|2011-09-22 07:00,22,37.5,37.5,37.5,37.5,1
20120501|2011-09-22 08:30,22,37.16,37.16,37.16,37.16,1
20120501|2011-09-22 09:00,22,36.625,36.835,36.625,36.72,5
20120501|2011-09-22 09:30,22,36.815,36.815,36.815,36.815,1
20120501|2011-09-22 10:00,22,36.875,36.875,36.875,36.875,1
20120501|2011-09-22 11:00,22,36.825,36.825,36.825,36.825,1
20120501|2011-09-22 12:00,22,36.645,36.65,36.645,36.65,4
20120501|2011-09-22 12:30,22,36.54,36.545,36.54,36.545,2
20120501|2011-09-22 13:00,22,36.64,36.64,36.64,36.64,1
20120501|2011-09-22 15:00,22,36.02,36.02,36.02,36.02,1
20120501|2011-09-22 20:30,23,36.39,36.39,36.39,36.39,1
20120501|2011-09-23 03:30,23,35.205,35.205,35.205,35.205,5
20120501|2011-09-23 04:30,23,34.335,34.37,34.33,34.33,15
20120501|2011-09-23 05:00,23,33.925,33.965,33.69,33.69,20
20120501|2011-09-23 05:30,23,33.25,33.25,33.25,33.25,10
20120501|2011-09-23 07:00,23,32.665,32.665,32.665,32.665,1
20120501|2011-09-23 07:30,23,32.49,32.84,32.49,32.84,8
20120501|2011-09-23 08:00,23,32.99,32.99,32.99,32.99,5
20120501|2011-09-23 08:30,23,32.97,32.97,32.97,32.97,2
20120501|2011-09-23 10:00,23,33.03,33.03,33.03,33.03,1
20120501|2011-09-23 10:30,23,32.835,32.835,32.345,32.345,8
20120501|2011-09-23 11:00,23,32.35,32.49,32.35,32.49,3
20120501|2011-09-23 11:30,23,32.07,32.07,32.07,32.07,3
20120501|2011-09-23 12:00,23,30.215,30.225,30.215,30.225,8
20120501|2011-09-23 13:30,23,30.845,30.845,30.845,30.845,2
20120501|2011-09-23 14:00,23,30.63,30.63,30.545,30.62,8
20120501|2011-09-25 20:00,26,30.755,30.755,30.755,30.755,1
20120501|2011-09-25 21:30,26,29.855,29.855,29.855,29.855,1
20120501|2011-09-25 22:00,26,29.65,29.65,29.65,29.65,1
20120501|2011-09-26 05:30,26,28.965,28.965,28.93,28.93,2
20120501|2011-09-26 08:30,26,28.795,28.795,28.795,28.795,4
20120501|2011-09-26 09:00,26,28.785,28.785,28.785,28.785,1
20120501|2011-09-26 10:00,26,29.915,29.935,29.915,29.935,89
20120501|2011-09-26 10:30,26,30.1,30.15,30,30,168
20120501|2011-09-26 15:00,26,30.75,30.75,30.75,30.75,1
20120501|2011-09-26 18:30,27,30.8,30.8,30.8,30.8,1
20120501|2011-09-27 02:30,27,31.77,31.77,31.77,31.77,1
20120501|2011-09-27 04:00,27,32.37,32.37,32.37,32.37,1
20120501|2011-09-27 04:30,27,32.81,32.81,32.805,32.805,5
20120501|2011-09-27 07:30,27,32.67,32.68,32.67,32.68,5
20120501|2011-09-27 09:30,27,32.76,32.76,32.76,32.76,1
20120501|2011-09-27 10:00,27,32.45,32.45,32.225,32.225,2
20120501|2011-09-27 12:00,27,31.565,31.565,31.565,31.565,4
20120501|2011-09-27 12:30,27,31.75,31.75,31.75,31.75,1
20120501|2011-09-27 13:00,27,32,32,32,32,1
20120501|2011-09-28 02:00,28,32.9,32.9,32.9,32.9,1
20120501|2011-09-28 10:30,28,31,31,31,31,1
20120501|2011-09-28 11:30,28,30.49,30.49,30.49,30.49,1
20120501|2011-09-28 12:00,28,30.28,30.28,30.26,30.26,5
20120501|2011-09-28 15:30,28,30.01,30.01,30.01,30.01,1
20120501|2011-09-29 08:00,29,31.08,31.08,31,31,50
20120501|2011-09-29 09:00,29,30.425,30.425,30.425,30.425,15
20120501|2011-09-29 12:00,29,30.605,30.605,30.55,30.55,2
20120501|2011-09-30 12:00,30,30.12,30.22,30.12,30.22,3
20120501|2011-10-03 12:00,3,30.825,30.87,30.825,30.87,4
20120501|2011-10-04 13:30,4,29.335,29.335,29.01,29.01,2
20120501|2011-10-04 14:00,4,28.8,29.06,28.755,29.06,12
20120501|2011-10-04 20:00,5,30.065,30.065,30.065,30.065,2
20120501|2011-10-04 20:30,5,29.95,29.95,29.95,29.95,2
20120501|2011-10-04 22:00,5,30.03,30.03,30.015,30.015,5
20120501|2011-10-05 01:30,5,29.8,29.8,29.8,29.8,1
20120501|2011-10-05 11:00,5,30.195,30.195,30.195,30.195,1
20120501|2011-10-05 11:30,5,30.29,30.44,30.29,30.44,11
20120501|2011-10-05 12:00,5,30.43,30.43,30.39,30.39,4
20120501|2011-10-06 12:00,6,32.03,32.075,32.03,32.075,5
20120501|2011-10-06 12:30,6,32.05,32.05,32.05,32.05,1
20120501|2011-10-06 18:30,7,31.925,31.925,31.925,31.925,1
20120501|2011-10-07 08:30,7,32.305,32.305,32.305,32.305,1
20120501|2011-10-07 09:30,7,32.435,32.435,32.435,32.435,2
20120501|2011-10-07 11:00,7,31.76,31.76,31.76,31.76,1
20120501|2011-10-07 12:00,7,31.03,31.03,31.03,31.03,2
20120501|2011-10-07 14:00,7,31.2,31.2,31.2,31.2,1
20120501|2011-10-10 12:00,10,32.25,32.25,32.035,32.035,2
20120501|2011-10-10 23:00,11,32.25,32.25,32.25,32.25,1
20120501|2011-10-11 04:00,11,31.665,31.665,31.665,31.665,1
20120501|2011-10-11 07:30,11,31.565,31.565,31.565,31.565,1
20120501|2011-10-11 10:00,11,31.96,31.96,31.96,31.96,1
20120501|2011-10-11 12:00,11,32.045,32.045,32.045,32.045,1
20120501|2011-10-11 13:00,11,32.105,32.105,32.105,32.105,1
20120501|2011-10-12 09:00,12,32.585,32.585,32.585,32.585,1
20120501|2011-10-12 12:00,12,32.855,32.855,32.855,32.855,1
20120501|2011-10-13 08:30,13,31.765,31.765,31.765,31.765,3
20120501|2011-10-13 10:00,13,31.59,31.59,31.58,31.58,10
20120501|2011-10-13 12:00,13,31.735,31.735,31.735,31.735,2
20120501|2011-10-17 14:00,17,31.715,31.715,31.715,31.715,1
20120501|2011-10-18 01:30,18,31.51,31.51,31.51,31.51,1
20120501|2011-10-18 06:30,18,31.02,31.02,31.02,31.02,1
20120501|2011-10-19 09:00,19,31.62,31.62,31.62,31.62,1
20120501|2011-10-19 12:00,19,31.35,31.35,31.35,31.35,1
20120501|2011-10-19 13:00,19,31.09,31.09,31.09,31.09,1
20120501|2011-10-19 17:30,20,31.285,31.285,31.285,31.285,1
20120501|2011-10-20 10:00,20,30.45,30.45,30.45,30.45,2
20120501|2011-10-20 11:30,20,30.22,30.22,30.22,30.22,2
20120501|2011-10-20 12:00,20,30.355,30.355,30.355,30.355,2
20120501|2011-10-20 13:00,20,30.38,30.38,30.375,30.375,2
20120501|2011-10-20 19:00,21,30.465,30.465,30.465,30.465,1
20120501|2011-10-20 19:30,21,30.34,30.34,30.34,30.34,1
20120501|2011-10-21 12:30,21,31.26,31.26,31.26,31.26,1
20120501|2011-10-25 11:30,25,33.15,33.15,33.15,33.15,1
20120501|2011-10-25 12:00,25,33.145,33.145,33.09,33.09,2
20120501|2011-10-26 08:00,26,33.525,33.7,33.525,33.7,2
20120501|2011-10-26 08:30,26,33.805,33.805,33.805,33.805,1
20120501|2011-10-26 09:00,26,33.51,33.58,33.51,33.58,2
20120501|2011-10-26 10:30,26,33.71,33.71,33.58,33.615,3
20120501|2011-10-26 11:00,26,33.395,33.395,33.395,33.395,4
20120501|2011-10-26 14:00,26,33.39,33.39,33.39,33.39,1
20120501|2011-10-27 05:00,27,33.535,33.535,33.53,33.53,5
20120501|2011-10-27 07:30,27,34,34,34,34,5
20120501|2011-10-27 08:00,27,33.95,33.955,33.95,33.955,6
20120501|2011-10-27 12:00,27,35.25,35.25,35.18,35.18,3
20120501|2011-10-28 01:30,28,35.225,35.225,35.225,35.225,40
20120501|2011-10-28 07:30,28,35.045,35.045,35.045,35.045,2
20120501|2011-10-28 12:00,28,35.33,35.395,35.33,35.385,9
20120501|2011-10-28 14:00,28,35.255,35.255,35.255,35.255,1
20120501|2011-10-30 20:30,31,35.095,35.095,35.095,35.095,4
20120501|2011-10-30 21:00,31,35.09,35.09,35.09,35.09,4
20120501|2011-10-31 11:00,31,34.46,34.46,34.46,34.46,2
20120501|2011-10-31 17:00,1,34.27,34.27,34.27,34.27,2
20120501|2011-11-01 00:00,1,34.485,34.485,34.485,34.485,2
20120501|2011-11-01 05:00,1,33.495,33.5,33.47,33.47,10
20120501|2011-11-01 05:30,1,33.485,33.485,33.35,33.44,66
20120501|2011-11-01 06:00,1,33.43,33.43,33.35,33.35,30
20120501|2011-11-01 06:30,1,33.31,33.42,33.31,33.42,7
20120501|2011-11-01 12:00,1,32.83,32.83,32.83,32.83,2
20120501|2011-11-01 12:30,1,33.285,33.385,33.285,33.385,5
20120501|2011-11-01 13:00,1,33.2,33.49,33.2,33.49,33
20120501|2011-11-01 13:30,1,33.2,33.2,33.16,33.16,2
20120501|2011-11-01 21:30,2,33.56,33.56,33.555,33.555,2
20120501|2011-11-02 00:30,2,33.515,33.515,33.505,33.505,32
20120501|2011-11-02 03:30,2,33.9,33.9,33.9,33.9,1
20120501|2011-11-02 11:00,2,34.24,34.24,34.24,34.24,1
20120501|2011-11-02 12:00,2,33.99,33.99,33.99,33.99,2
20120501|2011-11-02 20:00,3,34,34,34,34,1
20120501|2011-11-03 02:00,3,33.7,33.71,33.7,33.71,2
20120501|2011-11-03 06:30,3,34.375,34.375,34.375,34.375,1
20120501|2011-11-03 07:30,3,34.5,34.5,34.5,34.5,1
20120501|2011-11-03 08:30,3,34.4,34.4,34.4,34.4,1
20120501|2011-11-03 11:00,3,34.295,34.295,34.295,34.295,1
20120501|2011-11-03 13:30,3,34.545,34.545,34.515,34.515,3
20120501|2011-11-03 18:30,4,34.33,34.33,34.33,34.33,1
20120501|2011-11-06 17:00,7,34.145,34.5,34.145,34.4,11
20120501|2011-11-07 01:00,7,34.42,34.42,34.42,34.42,6
20120501|2011-11-07 01:30,7,34.42,34.42,34.42,34.42,1
20120501|2011-11-07 02:00,7,34.22,34.22,34.22,34.22,1
20120501|2011-11-07 02:30,7,34.06,34.15,34.06,34.13,6
20120501|2011-11-07 05:30,7,34.455,34.455,34.455,34.455,1
20120501|2011-11-07 08:30,7,34.92,34.92,34.92,34.92,1
20120501|2011-11-07 09:00,7,34.825,34.83,34.825,34.83,2
20120501|2011-11-07 12:00,7,34.89,34.945,34.89,34.945,2
20120501|2011-11-08 09:00,8,34.95,34.95,34.95,34.95,1
20120501|2011-11-08 10:30,8,34.915,34.92,34.915,34.92,2
20120501|2011-11-08 11:00,8,35.055,35.055,35.055,35.055,1
20120501|2011-11-08 11:30,8,35.34,35.34,35.34,35.34,1
20120501|2011-11-08 12:00,8,35.265,35.265,35.24,35.25,4
20120501|2011-11-08 13:30,8,34.895,34.9,34.895,34.9,2
20120501|2011-11-08 18:30,9,35.15,35.15,35.15,35.15,3
20120501|2011-11-09 08:30,9,34.5,34.5,34.405,34.405,3
20120501|2011-11-09 11:30,9,34.63,34.63,34.63,34.63,1
20120501|2011-11-09 12:00,9,34.48,34.48,34.48,34.48,1
20120501|2011-11-09 13:00,9,34.295,34.295,34.28,34.28,3
20120501|2011-11-09 13:30,9,34.08,34.195,34.08,34.195,2
20120501|2011-11-09 14:30,9,34,34,33.98,33.98,2
20120501|2011-11-09 16:00,9,34.155,34.155,34.155,34.155,3
20120501|2011-11-09 18:00,10,34.065,34.065,34.065,34.065,3
20120501|2011-11-09 19:30,10,34.18,34.18,34.18,34.18,1
20120501|2011-11-10 01:00,10,33.695,33.7,33.695,33.7,23
20120501|2011-11-10 01:30,10,33.805,33.81,33.805,33.805,31
20120501|2011-11-10 04:00,10,33.93,33.93,33.93,33.93,1
20120501|2011-11-10 07:00,10,34.335,34.335,34.3,34.3,2
20120501|2011-11-10 09:00,10,33.75,33.75,33.75,33.75,3
20120501|2011-11-10 09:30,10,33.25,33.595,33.25,33.595,7
20120501|2011-11-10 10:30,10,33.86,33.86,33.86,33.86,1
20120501|2011-11-10 12:00,10,34.22,34.22,34.205,34.205,2
20120501|2011-11-10 14:30,10,34.1,34.1,34.1,34.1,1
20120501|2011-11-11 09:00,11,34.55,34.55,34.55,34.55,1
20120501|2011-11-11 09:30,11,34.72,34.72,34.72,34.72,1
20120501|2011-11-11 12:00,11,34.78,34.79,34.78,34.79,3
20120501|2011-11-13 18:00,14,34.945,34.945,34.945,34.945,1
20120501|2011-11-13 19:00,14,34.94,34.94,34.94,34.94,1
20120501|2011-11-13 20:00,14,34.86,34.86,34.86,34.86,1
20120501|2011-11-14 08:30,14,34.405,34.405,34.405,34.405,1
20120501|2011-11-14 09:00,14,34.385,34.385,34.385,34.385,2
20120501|2011-11-14 12:00,14,34.12,34.135,34.12,34.135,2
20120501|2011-11-14 23:00,15,34.095,34.095,34.095,34.095,1
20120501|2011-11-15 07:30,15,34.375,34.375,34.375,34.375,1
20120501|2011-11-15 10:00,15,34.5,34.5,34.255,34.32,25
20120501|2011-11-15 12:00,15,34.62,34.62,34.575,34.575,4
20120501|2011-11-15 12:30,15,34.68,34.68,34.68,34.68,1
20120501|2011-11-15 14:30,15,34.69,34.69,34.69,34.69,1
20120501|2011-11-16 00:00,16,34.2,34.2,34.2,34.2,1
20120501|2011-11-16 04:00,16,34.65,34.65,34.65,34.65,1
20120501|2011-11-16 04:30,16,34.4,34.4,34.4,34.4,2
20120501|2011-11-16 07:30,16,34.325,34.325,34.325,34.325,1
20120501|2011-11-16 08:00,16,34.28,34.3,34.28,34.3,4
20120501|2011-11-16 09:00,16,33.88,33.945,33.85,33.87,6
20120501|2011-11-16 10:00,16,34.3,34.3,34.275,34.28,8
20120501|2011-11-16 11:00,16,34.13,34.13,34.07,34.07,2
20120501|2011-11-16 11:30,16,34.04,34.075,33.935,33.935,6
20120501|2011-11-16 12:00,16,33.935,33.985,33.935,33.95,7
20120501|2011-11-16 12:30,16,34.015,34.015,34.015,34.015,1
20120501|2011-11-17 01:30,17,33.805,33.805,33.805,33.805,1
20120501|2011-11-17 02:00,17,33.845,33.845,33.845,33.845,1
20120501|2011-11-17 03:00,17,33.795,33.795,33.795,33.795,1
20120501|2011-11-17 06:00,17,33.31,33.31,32.98,32.98,7
20120501|2011-11-17 06:30,17,33.105,33.105,33.105,33.105,1
20120501|2011-11-17 07:00,17,33.105,33.105,33.105,33.105,17
20120501|2011-11-17 08:30,17,32.835,32.855,32.835,32.855,2
20120501|2011-11-17 09:00,17,32.905,32.905,32.905,32.905,5
20120501|2011-11-17 10:00,17,32.705,32.705,32.705,32.705,1
20120501|2011-11-17 10:30,17,32.74,32.74,32.74,32.74,1
20120501|2011-11-17 11:00,17,32.265,32.265,31.905,31.905,4
20120501|2011-11-17 12:00,17,31.405,31.61,31.405,31.605,10
20120501|2011-11-17 14:00,17,31.845,31.845,31.635,31.635,2
20120501|2011-11-17 23:30,18,31.49,31.49,31.49,31.49,1
20120501|2011-11-18 01:30,18,31.765,31.79,31.765,31.79,5
20120501|2011-11-18 02:00,18,31.875,31.875,31.86,31.86,3
20120501|2011-11-18 03:30,18,32.125,32.125,32.125,32.125,1
20120501|2011-11-18 05:00,18,32.085,32.085,32.08,32.08,3
20120501|2011-11-18 06:00,18,32.38,32.38,32.38,32.38,3
20120501|2011-11-18 06:30,18,32.4,32.4,32.4,32.4,3
20120501|2011-11-18 07:30,18,32.155,32.155,32.155,32.155,4
20120501|2011-11-18 08:00,18,32.11,32.11,32.11,32.11,1
20120501|2011-11-18 08:30,18,31.975,31.975,31.97,31.97,4
20120501|2011-11-18 12:00,18,32.555,32.555,32.555,32.555,1
20120501|2011-11-20 20:30,21,32.2,32.2,32.2,32.2,1
20120501|2011-11-20 21:00,21,32.22,32.22,32.22,32.22,1
20120501|2011-11-21 06:00,21,31.1,31.1,31.05,31.05,4
20120501|2011-11-21 07:00,21,31.3,31.3,31.3,31.3,2
20120501|2011-11-21 08:00,21,31.39,31.39,31.39,31.39,1
20120501|2011-11-21 09:00,21,31.195,31.195,31.195,31.195,1
20120501|2011-11-21 11:00,21,31.215,31.215,31.215,31.215,1
20120501|2011-11-21 11:30,21,30.985,31.07,30.985,31.07,2
20120501|2011-11-21 12:00,21,31.22,31.29,31.215,31.25,43
20120501|2011-11-21 12:30,21,31.225,31.225,31.225,31.225,5
20120501|2011-11-21 13:30,21,31.49,31.49,31.49,31.49,1
20120501|2011-11-21 15:00,21,31.8,31.8,31.8,31.8,1
20120501|2011-11-22 01:00,22,31.6,31.6,31.6,31.6,1
20120501|2011-11-22 01:30,22,31.585,31.585,31.575,31.575,3
20120501|2011-11-22 02:00,22,31.82,31.82,31.755,31.755,4
20120501|2011-11-22 07:30,22,31.675,31.675,31.675,31.675,1
20120501|2011-11-22 08:30,22,32.13,32.13,32.13,32.13,3
20120501|2011-11-22 09:30,22,32.49,32.49,32.49,32.49,1
20120501|2011-11-22 11:00,22,32.5,32.68,32.5,32.68,3
20120501|2011-11-22 12:00,22,33.035,33.035,33.035,33.035,4
20120501|2011-11-22 13:00,22,32.91,32.91,32.91,32.91,1
20120501|2011-11-22 14:00,22,32.88,32.88,32.88,32.88,1
20120501|2011-11-22 15:30,22,32.865,32.865,32.86,32.86,8
20120501|2011-11-22 19:00,23,32.78,32.78,32.78,32.78,3
20120501|2011-11-22 19:30,23,32.98,32.98,32.78,32.78,2
20120501|2011-11-23 00:30,23,32.41,32.41,32.41,32.41,2
20120501|2011-11-23 01:00,23,32.38,32.38,32.38,32.38,1
20120501|2011-11-23 02:00,23,32.32,32.32,32.3,32.3,2
20120501|2011-11-23 04:00,23,32.005,32.005,32.005,32.005,1
20120501|2011-11-23 04:30,23,31.78,31.78,31.78,31.78,1
20120501|2011-11-23 05:30,23,31.5,31.5,31.5,31.5,1
20120501|2011-11-23 06:30,23,31.4,31.4,31.4,31.4,1
20120501|2011-11-23 08:30,23,31.78,31.78,31.61,31.61,4
20120501|2011-11-23 10:30,23,31.65,31.9,31.65,31.9,13
20120501|2011-11-23 11:00,23,31.93,31.93,31.93,31.93,1
20120501|2011-11-23 12:00,23,32.005,32.03,31.985,32.03,10
20120501|2011-11-23 12:30,23,32.09,32.09,32.09,32.09,1
20120501|2011-11-23 15:00,23,31.82,31.82,31.82,31.82,1
20120501|2011-11-24 01:00,25,32.12,32.12,32.12,32.12,1
20120501|2011-11-24 01:30,25,32.145,32.145,32.145,32.145,1
20120501|2011-11-24 02:00,25,32.06,32.06,32.06,32.06,1
20120501|2011-11-24 09:30,25,31.91,31.91,31.8,31.8,2
20120501|2011-11-25 01:00,25,31.57,31.57,31.57,31.57,2
20120501|2011-11-25 01:30,25,31.55,31.55,31.55,31.55,1
20120501|2011-11-25 03:00,25,31.2,31.2,31.2,31.2,1
20120501|2011-11-25 04:00,25,31.31,31.31,31.31,31.31,9
20120501|2011-11-25 05:30,25,31.305,31.305,31.305,31.305,1
20120501|2011-11-25 06:30,25,31.28,31.28,31.28,31.28,1
20120501|2011-11-25 07:30,25,31.12,31.12,31.12,31.12,1
20120501|2011-11-25 08:30,25,31.63,31.63,31.625,31.625,3
20120501|2011-11-25 09:00,25,31.71,31.835,31.71,31.71,15
20120501|2011-11-25 09:30,25,31.73,31.73,31.73,31.73,3
20120501|2011-11-25 10:00,25,31.635,31.635,31.635,31.635,1
20120501|2011-11-25 10:30,25,31.27,31.31,31.27,31.31,2
20120501|2011-11-25 11:00,25,31.2,31.215,31.12,31.145,6
20120501|2011-11-27 19:30,28,31.77,31.79,31.77,31.79,2
20120501|2011-11-27 20:00,28,31.835,31.835,31.77,31.77,3
20120501|2011-11-28 02:30,28,32.01,32.01,32.01,32.01,1
20120501|2011-11-28 03:30,28,32.15,32.2,32.15,32.2,2
20120501|2011-11-28 06:30,28,31.97,31.985,31.97,31.985,2
20120501|2011-11-28 07:00,28,32.1,32.11,32.1,32.11,2
20120501|2011-11-28 08:00,28,32.15,32.15,32.15,32.15,10
20120501|2011-11-28 08:30,28,32.15,32.16,32.15,32.16,2
20120501|2011-11-28 10:00,28,32.15,32.15,32.15,32.15,1
20120501|2011-11-28 11:00,28,32.285,32.32,32.285,32.32,2
20120501|2011-11-28 11:30,28,32.24,32.255,32.2,32.2,3
20120501|2011-11-28 12:00,28,32.22,32.32,32.22,32.32,13
20120501|2011-11-28 13:00,28,32.265,32.265,32.265,32.265,1
20120501|2011-11-28 13:30,28,32.15,32.15,32.15,32.15,1
20120501|2011-11-28 14:00,28,32.17,32.17,32.1,32.12,3
20120501|2011-11-28 17:00,29,32.15,32.16,32.15,32.16,2
20120501|2011-11-28 17:30,29,32.095,32.095,32.09,32.09,2
20120501|2011-11-28 18:00,29,32.025,32.025,32.025,32.025,1
20120501|2011-11-28 18:30,29,32.05,32.05,32.05,32.05,1
20120501|2011-11-28 20:00,29,32.01,32.01,32.01,32.01,1
20120501|2011-11-28 22:00,29,31.96,31.96,31.96,31.96,1
20120501|2011-11-29 01:00,29,32.025,32.025,32.025,32.025,1
20120501|2011-11-29 01:30,29,32.025,32.03,32.025,32.03,5
20120501|2011-11-29 02:00,29,31.695,31.695,31.695,31.695,1
20120501|2011-11-29 02:30,29,31.705,31.705,31.705,31.705,1
20120501|2011-11-29 03:00,29,31.705,31.705,31.705,31.705,1
20120501|2011-11-29 04:00,29,32.125,32.17,32.125,32.17,6
20120501|2011-11-29 05:00,29,32.06,32.1,32.06,32.1,2
20120501|2011-11-29 06:00,29,31.95,31.975,31.92,31.95,6
20120501|2011-11-29 06:30,29,31.93,31.93,31.9,31.9,2
20120501|2011-11-29 07:00,29,31.83,31.83,31.83,31.83,5
20120501|2011-11-29 07:30,29,31.84,31.96,31.84,31.9,3
20120501|2011-11-29 08:00,29,31.845,31.87,31.845,31.87,3
20120501|2011-11-29 08:30,29,31.89,31.89,31.89,31.89,1
20120501|2011-11-29 09:00,29,32.21,32.225,32.21,32.225,16
20120501|2011-11-29 10:00,29,32.01,32.01,32.01,32.01,1
20120501|2011-11-29 12:00,29,32.01,32.01,31.955,31.955,9
20120501|2011-11-29 12:30,29,32.02,32.02,32,32,2
20120501|2011-11-29 13:30,29,32.095,32.095,32.065,32.085,7
20120501|2011-11-29 14:00,29,32.08,32.08,32.08,32.08,2
20120501|2011-11-29 14:30,29,32,32.01,32,32.01,2
20120501|2011-11-29 18:00,30,32.14,32.14,32.14,32.14,1
20120501|2011-11-29 20:30,30,31.95,31.98,31.95,31.98,2
20120501|2011-11-29 21:00,30,31.95,31.95,31.95,31.95,1
20120501|2011-11-29 21:30,30,31.82,31.82,31.82,31.82,1
20120501|2011-11-29 22:00,30,31.86,31.86,31.86,31.86,1
20120501|2011-11-30 00:30,30,31.825,31.825,31.77,31.77,2
20120501|2011-11-30 01:00,30,31.745,31.805,31.63,31.63,11
20120501|2011-11-30 01:30,30,31.68,31.71,31.68,31.71,2
20120501|2011-11-30 02:00,30,31.68,31.735,31.65,31.735,6
20120501|2011-11-30 02:30,30,31.66,31.685,31.435,31.545,9
20120501|2011-11-30 03:00,30,31.67,31.67,31.67,31.67,1
20120501|2011-11-30 03:30,30,31.455,31.455,31.445,31.45,3
20120501|2011-11-30 04:00,30,31.48,31.52,31.45,31.45,7
20120501|2011-11-30 04:30,30,31.31,31.325,31.17,31.325,11
20120501|2011-11-30 05:00,30,31.48,31.735,31.48,31.69,3
20120501|2011-11-30 06:00,30,31.55,31.55,31.55,31.55,1
20120501|2011-11-30 06:30,30,31.56,31.56,31.42,31.445,5
20120501|2011-11-30 07:00,30,31.73,32.505,31.73,32.505,42
20120501|2011-11-30 07:30,30,32.345,32.345,32.335,32.34,3
20120501|2011-11-30 08:00,30,32.48,32.535,32.475,32.52,4
20120501|2011-11-30 08:30,30,32.48,32.495,32.48,32.495,3
20120501|2011-11-30 09:00,30,32.42,32.57,32.415,32.57,5
20120501|2011-11-30 09:30,30,32.95,32.95,32.95,32.95,1
20120501|2011-11-30 10:30,30,32.875,32.875,32.765,32.765,2
20120501|2011-11-30 11:00,30,32.9,32.9,32.9,32.9,1
20120501|2011-11-30 11:30,30,32.975,32.98,32.975,32.975,6
20120501|2011-11-30 12:00,30,32.97,32.97,32.875,32.875,7
20120501|2011-11-30 12:30,30,32.89,32.955,32.89,32.955,2
20120501|2011-11-30 13:00,30,32.925,32.925,32.925,32.925,1
20120501|2011-11-30 21:00,1,32.71,32.71,32.71,32.71,3
20120501|2011-11-30 21:30,1,32.71,32.71,32.68,32.68,8
20120501|2011-12-01 00:00,1,32.76,32.76,32.76,32.76,2
20120501|2011-12-01 00:30,1,32.725,32.725,32.725,32.725,1
20120501|2011-12-01 01:00,1,32.75,32.75,32.75,32.75,1
20120501|2011-12-01 01:30,1,32.87,32.9,32.87,32.9,2
20120501|2011-12-01 02:00,1,32.775,32.78,32.775,32.78,2
20120501|2011-12-01 02:30,1,32.635,32.655,32.615,32.615,5
20120501|2011-12-01 03:00,1,32.74,32.74,32.675,32.73,3
20120501|2011-12-01 03:30,1,32.78,33.04,32.78,33.04,4
20120501|2011-12-01 04:00,1,33.2,33.37,33.2,33.265,7
20120501|2011-12-01 04:30,1,33.29,33.29,33.275,33.275,2
20120501|2011-12-01 05:00,1,33.26,33.26,33.26,33.26,1
20120501|2011-12-01 05:30,1,33.28,33.28,33.28,33.28,1
20120501|2011-12-01 06:30,1,33.21,33.21,33.21,33.21,1
20120501|2011-12-01 07:00,1,33.295,33.295,33.295,33.295,1
20120501|2011-12-01 07:30,1,33.31,33.31,33.31,33.31,1
20120501|2011-12-01 08:00,1,33.18,33.18,33.05,33.05,51
20120501|2011-12-01 08:30,1,33,33,33,33,1
20120501|2011-12-01 09:00,1,33.39,33.435,33.39,33.405,14
20120501|2011-12-01 09:30,1,33.195,33.21,33.19,33.21,3
20120501|2011-12-01 10:00,1,33.17,33.19,33.08,33.08,4
20120501|2011-12-01 10:30,1,32.875,32.875,32.875,32.875,1
20120501|2011-12-01 11:00,1,32.995,33,32.995,33,2
20120501|2011-12-01 11:30,1,32.92,32.92,32.92,32.92,1
20120501|2011-12-01 12:00,1,32.8,32.915,32.7,32.7,35
20120501|2011-12-01 19:30,2,32.77,32.77,32.745,32.745,10
20120501|2011-12-01 21:00,2,32.92,32.92,32.92,32.92,1
20120501|2011-12-02 01:30,2,33.1,33.1,33.1,33.1,1
20120501|2011-12-02 02:00,2,33.18,33.18,33.18,33.18,1
20120501|2011-12-02 02:30,2,33.44,33.44,33.44,33.44,1
20120501|2011-12-02 03:00,2,33.395,33.395,33.39,33.39,2
20120501|2011-12-02 03:30,2,33.35,33.35,33.35,33.35,1
20120501|2011-12-02 05:30,2,33.44,33.44,33.44,33.44,1
20120501|2011-12-02 06:00,2,33.245,33.26,33.245,33.26,2
20120501|2011-12-02 06:30,2,33.465,33.465,33.465,33.465,3
20120501|2011-12-02 07:00,2,33.585,33.665,33.585,33.665,3
20120501|2011-12-02 07:30,2,33.3,33.33,33.3,33.3,6
20120501|2011-12-02 08:00,2,33.37,33.37,33.255,33.32,3
20120501|2011-12-02 08:30,2,33.39,33.39,33.075,33.215,36
20120501|2011-12-02 09:00,2,33.37,33.38,33.345,33.345,4
20120501|2011-12-02 09:30,2,33.335,33.345,33.14,33.14,5
20120501|2011-12-02 10:00,2,32.86,32.86,32.755,32.755,5
20120501|2011-12-02 10:30,2,32.945,32.945,32.625,32.735,5
20120501|2011-12-02 11:00,2,32.77,32.77,32.745,32.76,3
20120501|2011-12-02 11:30,2,32.74,32.77,32.67,32.73,7
20120501|2011-12-02 12:00,2,32.72,32.725,32.68,32.68,11
20120501|2011-12-02 12:30,2,32.705,32.705,32.705,32.705,1
20120501|2011-12-02 13:30,2,32.69,32.715,32.69,32.715,2
20120501|2011-12-02 14:00,2,32.76,32.76,32.76,32.76,3
20120501|2011-12-02 14:30,2,32.65,32.65,32.65,32.65,1
20120501|2011-12-02 15:00,2,32.625,32.625,32.6,32.6,14
20120501|2011-12-04 17:00,5,32.71,32.73,32.71,32.73,3
20120501|2011-12-05 02:00,5,32.875,32.875,32.855,32.855,3
20120501|2011-12-05 02:30,5,32.925,32.925,32.925,32.925,1
20120501|2011-12-05 04:00,5,32.945,32.945,32.945,32.945,1
20120501|2011-12-05 04:30,5,32.905,32.905,32.81,32.81,3
20120501|2011-12-05 05:00,5,32.77,32.78,32.605,32.605,4
20120501|2011-12-05 05:30,5,32.685,32.685,32.675,32.675,4
20120501|2011-12-05 07:00,5,32.63,32.815,32.63,32.815,6
20120501|2011-12-05 07:30,5,32.735,32.735,32.635,32.635,3
20120501|2011-12-05 08:00,5,32.77,32.87,32.755,32.87,12
20120501|2011-12-05 08:30,5,32.935,33.06,32.895,33.06,10
20120501|2011-12-05 09:00,5,32.95,32.95,32.95,32.95,1
20120501|2011-12-05 09:30,5,32.92,32.92,32.895,32.895,3
20120501|2011-12-05 10:00,5,32.85,32.85,32.85,32.85,1
20120501|2011-12-05 10:30,5,32.745,32.745,32.635,32.635,2
20120501|2011-12-05 11:00,5,32.675,32.675,32.47,32.47,3
20120501|2011-12-05 11:30,5,32.485,32.54,32.485,32.52,3
20120501|2011-12-05 12:00,5,32.525,32.525,32.375,32.41,16
20120501|2011-12-05 12:30,5,32.185,32.185,32.185,32.185,1
20120501|2011-12-05 13:00,5,32.185,32.185,32.18,32.18,2
20120501|2011-12-05 14:00,5,32,32,32,32,4
20120501|2011-12-05 15:00,5,32.04,32.045,32.04,32.045,15
20120501|2011-12-05 16:00,5,32.155,32.155,32.155,32.155,1
20120501|2011-12-05 22:00,6,32.1,32.1,32.1,32.1,1
20120501|2011-12-06 01:00,6,32.03,32.03,32.01,32.01,2
20120501|2011-12-06 01:30,6,32.105,32.105,32.105,32.105,1
20120501|2011-12-06 02:00,6,32.205,32.405,32.205,32.405,5
20120501|2011-12-06 03:00,6,32.285,32.285,32.155,32.155,7
20120501|2011-12-06 03:30,6,32.29,32.29,32.29,32.29,1
20120501|2011-12-06 04:00,6,32.135,32.135,32.11,32.11,2
20120501|2011-12-06 04:30,6,32.09,32.09,32.09,32.09,1
20120501|2011-12-06 05:30,6,32.01,32.01,32.01,32.01,1
20120501|2011-12-06 06:30,6,32.01,32.02,32.01,32.02,2
20120501|2011-12-06 07:00,6,31.965,31.965,31.865,31.865,2
20120501|2011-12-06 07:30,6,31.71,31.81,31.71,31.76,7
20120501|2011-12-06 08:00,6,31.87,31.905,31.87,31.905,13
20120501|2011-12-06 08:30,6,31.95,32.015,31.765,31.765,11
20120501|2011-12-06 09:00,6,31.905,31.91,31.71,31.795,5
20120501|2011-12-06 09:30,6,31.94,31.94,31.94,31.94,1
20120501|2011-12-06 10:00,6,31.895,31.965,31.895,31.965,2
20120501|2011-12-06 10:30,6,31.915,31.93,31.87,31.93,3
20120501|2011-12-06 11:00,6,32.095,32.265,32.095,32.265,2
20120501|2011-12-06 11:30,6,32.56,32.625,32.51,32.625,5
20120501|2011-12-06 12:00,6,32.57,32.86,32.57,32.86,6
20120501|2011-12-06 12:30,6,32.8,32.8,32.8,32.8,1
20120501|2011-12-06 13:00,6,32.745,32.76,32.745,32.76,3
20120501|2011-12-06 15:00,6,32.91,32.91,32.91,32.91,1
20120501|2011-12-06 17:30,7,32.715,32.73,32.7,32.73,7
20120501|2011-12-06 23:00,7,32.81,32.81,32.81,32.81,1
20120501|2011-12-07 01:00,7,32.8,32.8,32.8,32.8,1
20120501|2011-12-07 02:00,7,32.775,32.775,32.7,32.7,2
20120501|2011-12-07 02:30,7,32.75,32.75,32.75,32.75,1
20120501|2011-12-07 03:00,7,32.835,32.835,32.835,32.835,1
20120501|2011-12-07 04:00,7,32.7,32.71,32.695,32.71,4
20120501|2011-12-07 04:30,7,32.695,32.695,32.66,32.66,4
20120501|2011-12-07 05:00,7,32.665,32.665,32.54,32.54,4
20120501|2011-12-07 05:30,7,32.64,32.655,32.63,32.63,7
20120501|2011-12-07 06:00,7,32.53,32.54,32.47,32.47,8
20120501|2011-12-07 06:30,7,32.57,32.605,32.41,32.41,4
20120501|2011-12-07 07:00,7,32.405,32.405,32.325,32.405,31
20120501|2011-12-07 07:30,7,32.475,32.825,32.475,32.825,11
20120501|2011-12-07 08:00,7,32.695,32.755,32.695,32.755,3
20120501|2011-12-07 08:30,7,32.845,32.845,32.65,32.745,5
20120501|2011-12-07 09:00,7,32.72,32.725,32.72,32.725,4
20120501|2011-12-07 09:30,7,32.635,32.635,32.37,32.39,9
20120501|2011-12-07 10:00,7,32.525,32.66,32.52,32.66,23
20120501|2011-12-07 10:30,7,32.76,32.76,32.635,32.635,3
20120501|2011-12-07 11:00,7,32.615,32.625,32.525,32.625,4
20120501|2011-12-07 11:30,7,32.67,32.8,32.67,32.8,3
20120501|2011-12-07 12:00,7,32.57,32.695,32.57,32.65,8
20120501|2011-12-07 12:30,7,32.66,32.66,32.6,32.6,3
20120501|2011-12-07 13:00,7,32.6,32.6,32.52,32.545,3
20120501|2011-12-07 14:30,7,32.54,32.555,32.54,32.555,2
20120501|2011-12-08 01:00,8,32.705,32.705,32.705,32.705,1
20120501|2011-12-08 04:00,8,32.825,32.825,32.795,32.795,3
20120501|2011-12-08 05:00,8,32.64,32.64,32.64,32.64,1
20120501|2011-12-08 05:30,8,32.71,32.775,32.71,32.775,3
20120501|2011-12-08 06:00,8,32.745,32.745,32.745,32.745,1
20120501|2011-12-08 07:00,8,32.855,32.945,32.855,32.945,2
20120501|2011-12-08 07:30,8,33.05,33.28,32.815,32.825,12
20120501|2011-12-08 08:00,8,32.705,32.705,32.02,32.02,19
20120501|2011-12-08 09:00,8,31.98,31.98,31.87,31.875,3
20120501|2011-12-08 10:00,8,31.675,31.675,31.675,31.675,1
20120501|2011-12-08 10:30,8,31.8,31.825,31.8,31.825,3
20120501|2011-12-08 11:00,8,31.85,31.875,31.85,31.875,2
20120501|2011-12-08 11:30,8,31.695,31.695,31.695,31.695,1
20120501|2011-12-08 12:00,8,31.62,31.62,31.5,31.59,5
20120501|2011-12-08 12:30,8,31.705,31.705,31.705,31.705,1
20120501|2011-12-08 14:00,8,31.685,31.775,31.685,31.775,2
20120501|2011-12-08 14:30,8,31.68,31.715,31.65,31.665,4
20120501|2011-12-08 16:00,8,31.76,31.76,31.76,31.76,1
20120501|2011-12-08 17:30,9,31.77,31.77,31.77,31.77,1
20120501|2011-12-08 19:00,9,31.86,31.86,31.86,31.86,1
20120501|2011-12-08 20:30,9,31.82,31.82,31.82,31.82,1
20120501|2011-12-08 22:00,9,31.6,31.805,31.6,31.805,2
20120501|2011-12-09 01:00,9,31.705,31.705,31.705,31.705,1
20120501|2011-12-09 02:00,9,31.82,31.82,31.82,31.82,2
20120501|2011-12-09 02:30,9,31.86,31.86,31.86,31.86,1
20120501|2011-12-09 03:00,9,31.9,31.9,31.87,31.87,2
20120501|2011-12-09 03:30,9,31.775,31.775,31.725,31.74,3
20120501|2011-12-09 04:00,9,31.84,31.915,31.84,31.915,3
20120501|2011-12-09 04:30,9,31.825,31.84,31.815,31.84,5
20120501|2011-12-09 05:00,9,32.07,32.07,32.035,32.035,2
20120501|2011-12-09 05:30,9,32.09,32.09,32.09,32.09,1
20120501|2011-12-09 06:30,9,32.105,32.105,32.105,32.105,1
20120501|2011-12-09 07:00,9,31.98,32.005,31.98,32.005,4
20120501|2011-12-09 07:30,9,31.875,32.02,31.87,31.87,4
20120501|2011-12-09 08:00,9,31.825,32.065,31.825,32.02,5
20120501|2011-12-09 08:30,9,32,32.195,32,32.105,3
20120501|2011-12-09 09:00,9,32.21,32.21,31.965,31.965,7
20120501|2011-12-09 09:30,9,32.02,32.2,32.02,32.2,2
20120501|2011-12-09 10:00,9,32.315,32.375,32.315,32.36,4
20120501|2011-12-09 10:30,9,32.37,32.37,32.21,32.21,7
20120501|2011-12-09 11:30,9,32.33,32.33,32.33,32.33,1
20120501|2011-12-09 12:00,9,32.28,32.325,32.28,32.325,17
20120501|2011-12-09 12:30,9,32.33,32.33,32.33,32.33,1
20120501|2011-12-09 14:30,9,32.28,32.28,32.28,32.28,1
20120501|2011-12-11 19:00,12,31.955,31.955,31.955,31.955,1
20120501|2011-12-11 21:00,12,31.855,31.855,31.855,31.855,1
20120501|2011-12-12 01:30,12,31.48,31.48,31.48,31.48,1
20120501|2011-12-12 02:00,12,31.545,31.56,31.51,31.51,3
20120501|2011-12-12 02:30,12,31.67,31.67,31.67,31.67,2
20120501|2011-12-12 03:00,12,31.545,31.545,31.545,31.545,1
20120501|2011-12-12 03:30,12,31.485,31.485,31.485,31.485,5
20120501|2011-12-12 04:30,12,31.55,31.55,31.55,31.55,1
20120501|2011-12-12 05:00,12,31.475,31.525,31.475,31.525,2
20120501|2011-12-12 06:00,12,31.425,31.425,31.425,31.425,1
20120501|2011-12-12 06:30,12,31.43,31.43,31.43,31.43,1
20120501|2011-12-12 07:00,12,31.395,31.41,31.2,31.2,7
20120501|2011-12-12 07:30,12,31.215,31.215,31.21,31.21,2
20120501|2011-12-12 08:00,12,31.24,31.245,31.18,31.23,9
20120501|2011-12-12 08:30,12,31.27,31.27,31.175,31.175,2
20120501|2011-12-12 09:00,12,31.11,31.11,31,31,9
20120501|2011-12-12 09:30,12,31.125,31.21,31.125,31.21,2
20120501|2011-12-12 10:30,12,31.38,31.38,31.375,31.375,2
20120501|2011-12-12 11:30,12,31.09,31.09,31.09,31.09,2
20120501|2011-12-12 12:00,12,31.12,31.12,31.06,31.11,3
20120501|2011-12-12 12:30,12,31.14,31.14,31.14,31.14,1
20120501|2011-12-12 14:00,12,31.38,31.38,31.38,31.38,1
20120501|2011-12-12 14:30,12,31.4,31.4,31.4,31.4,2
20120501|2011-12-12 15:30,12,31.4,31.415,31.4,31.415,2
20120501|2011-12-12 17:00,13,31.42,31.42,31.4,31.4,3
20120501|2011-12-12 19:30,13,31.07,31.07,31.07,31.07,1
20120501|2011-12-12 20:00,13,31.125,31.2,31.08,31.2,11
20120501|2011-12-12 20:30,13,31.14,31.14,31.14,31.14,1
20120501|2011-12-13 00:30,13,31.15,31.15,31.15,31.15,3
20120501|2011-12-13 02:00,13,31.185,31.34,31.18,31.32,9
20120501|2011-12-13 02:30,13,31.35,31.35,31.295,31.295,3
20120501|2011-12-13 03:30,13,31.37,31.375,31.345,31.345,7
20120501|2011-12-13 04:00,13,31.47,31.47,31.44,31.44,7
20120501|2011-12-13 05:30,13,31.555,31.555,31.555,31.555,1
20120501|2011-12-13 06:00,13,31.325,31.365,31.325,31.365,3
20120501|2011-12-13 06:30,13,31.5,31.5,31.5,31.5,1
20120501|2011-12-13 07:00,13,31.38,31.38,31.38,31.38,2
20120501|2011-12-13 08:00,13,31.345,31.345,31.345,31.345,1
20120501|2011-12-13 08:30,13,31.45,32.05,31.45,31.76,8
20120501|2011-12-13 09:00,13,31.76,31.76,31.66,31.66,3
20120501|2011-12-13 09:30,13,31.5,31.5,31.305,31.305,12
20120501|2011-12-13 10:30,13,31.36,31.39,31.36,31.39,2
20120501|2011-12-13 11:00,13,31.36,31.36,31.265,31.265,4
20120501|2011-12-13 11:30,13,31.18,31.27,31.18,31.27,3
20120501|2011-12-13 12:00,13,31.2,31.335,31.2,31.3,9
20120501|2011-12-13 12:30,13,31.25,31.275,31.25,31.275,2
20120501|2011-12-13 13:00,13,31.35,31.35,31.1,31.165,8
20120501|2011-12-13 13:30,13,31.135,31.135,30.755,30.815,17
20120501|2011-12-13 14:00,13,30.705,30.705,30.705,30.705,1
20120501|2011-12-13 14:30,13,30.74,30.76,30.74,30.76,6
20120501|2011-12-13 15:00,13,30.76,30.86,30.76,30.86,8
20120501|2011-12-13 19:30,14,30.885,30.89,30.885,30.885,12
20120501|2011-12-13 21:00,14,31.03,31.03,31.03,31.03,1
20120501|2011-12-14 02:00,14,30.9,30.9,30.9,30.9,2
20120501|2011-12-14 02:30,14,30.915,30.915,30.875,30.875,2
20120501|2011-12-14 03:30,14,30.785,30.785,30.785,30.785,1
20120501|2011-12-14 04:00,14,30.88,30.89,30.775,30.775,3
20120501|2011-12-14 04:30,14,30.755,30.755,30.755,30.755,1
20120501|2011-12-14 05:00,14,30.16,30.265,30.15,30.265,7
20120501|2011-12-14 05:30,14,30.275,30.32,30.065,30.135,5
20120501|2011-12-14 06:00,14,30.08,30.08,29.76,29.76,8
20120501|2011-12-14 06:30,14,29.885,30.085,29.865,30.085,22
20120501|2011-12-14 07:00,14,30.22,30.22,30.175,30.175,2
20120501|2011-12-14 07:30,14,29.96,29.99,29.85,29.875,7
20120501|2011-12-14 08:00,14,29.75,29.75,28.99,28.99,11
20120501|2011-12-14 08:30,14,29.315,29.45,29.26,29.29,10
20120501|2011-12-14 09:00,14,29.205,29.22,29.09,29.21,100
20120501|2011-12-14 09:30,14,29.255,29.255,28.825,28.825,87
20120501|2011-12-14 10:00,14,28.86,28.905,28.75,28.75,43
20120501|2011-12-14 10:30,14,28.89,29.015,28.875,29.015,5
20120501|2011-12-14 11:00,14,29.21,29.24,29.21,29.24,2
20120501|2011-12-14 11:30,14,29.355,29.37,29.245,29.33,21
20120501|2011-12-14 12:00,14,29.165,29.165,28.9,28.925,16
20120501|2011-12-14 12:30,14,28.95,28.95,28.85,28.85,2
20120501|2011-12-14 13:00,14,28.72,28.93,28.66,28.9,10
20120501|2011-12-14 13:30,14,28.72,28.91,28.72,28.72,7
20120501|2011-12-14 14:00,14,28.91,28.91,28.89,28.89,3
20120501|2011-12-14 15:00,14,28.885,28.95,28.875,28.95,5
20120501|2011-12-14 15:30,14,28.95,28.96,28.95,28.96,2
20120501|2011-12-14 17:00,15,28.875,28.875,28.875,28.875,1
20120501|2011-12-14 18:00,15,29,29,29,29,1
20120501|2011-12-14 23:30,15,28.47,28.47,28.47,28.47,1
20120501|2011-12-15 00:30,15,28.355,28.355,28.355,28.355,1
20120501|2011-12-15 01:30,15,28.605,28.645,28.605,28.645,15
20120501|2011-12-15 02:00,15,28.61,29.07,28.5,29.065,6
20120501|2011-12-15 03:30,15,28.935,28.95,28.935,28.95,2
20120501|2011-12-15 06:30,15,29.185,29.25,29.18,29.18,9
20120501|2011-12-15 07:00,15,29.07,29.07,29.07,29.07,1
20120501|2011-12-15 07:30,15,29.14,29.225,29.13,29.15,17
20120501|2011-12-15 08:00,15,29.21,29.21,29.165,29.165,3
20120501|2011-12-15 08:30,15,29.095,29.17,29.095,29.17,13
20120501|2011-12-15 09:00,15,28.8,28.885,28.8,28.885,3
20120501|2011-12-15 09:30,15,28.575,28.71,28.575,28.71,3
20120501|2011-12-15 10:00,15,28.85,28.99,28.85,28.99,6
20120501|2011-12-15 10:30,15,28.985,29.1,28.955,28.955,4
20120501|2011-12-15 11:00,15,29,29,29,29,3
20120501|2011-12-15 11:30,15,29.17,29.265,29.12,29.12,23
20120501|2011-12-15 12:00,15,29.3,29.325,29.3,29.31,16
20120501|2011-12-15 12:30,15,29.29,29.29,29.29,29.29,1
20120501|2011-12-15 13:00,15,29.1,29.1,29,29.01,3
20120501|2011-12-15 14:00,15,29.11,29.11,29.11,29.11,1
20120501|2011-12-15 18:00,16,29.345,29.345,29.345,29.345,12
20120501|2011-12-15 18:30,16,29.5,29.5,29.495,29.495,2
20120501|2011-12-15 19:00,16,29.4,29.48,29.4,29.48,3
20120501|2011-12-15 19:30,16,29.32,29.32,29.32,29.32,1
20120501|2011-12-15 21:00,16,29.51,29.51,29.51,29.51,1
20120501|2011-12-15 22:00,16,29.525,29.525,29.525,29.525,1
20120501|2011-12-16 00:30,16,29.645,29.645,29.645,29.645,10
20120501|2011-12-16 01:00,16,29.64,29.765,29.64,29.765,17
20120501|2011-12-16 01:30,16,29.625,29.735,29.625,29.735,15
20120501|2011-12-16 02:00,16,29.505,29.515,29.505,29.515,3
20120501|2011-12-16 02:30,16,29.675,29.69,29.675,29.69,2
20120501|2011-12-16 03:00,16,29.74,29.74,29.74,29.74,1
20120501|2011-12-16 05:00,16,29.82,29.82,29.82,29.82,1
20120501|2011-12-16 05:30,16,29.795,29.87,29.795,29.87,2
20120501|2011-12-16 07:00,16,29.805,29.805,29.805,29.805,1
20120501|2011-12-16 07:30,16,29.66,29.8,29.66,29.76,3
20120501|2011-12-16 08:00,16,29.745,29.745,29.545,29.55,5
20120501|2011-12-16 08:30,16,29.57,29.755,29.57,29.66,6
20120501|2011-12-16 09:00,16,29.675,29.765,29.675,29.765,2
20120501|2011-12-16 09:30,16,29.68,29.68,29.68,29.68,1
20120501|2011-12-16 10:00,16,29.745,29.745,29.745,29.745,1
20120501|2011-12-16 11:00,16,29.43,29.43,29.43,29.43,6
20120501|2011-12-16 11:30,16,29.43,29.475,29.415,29.445,5
20120501|2011-12-16 12:00,16,29.65,29.745,29.62,29.62,11
20120501|2011-12-16 12:30,16,29.53,29.53,29.53,29.53,4
20120501|2011-12-16 13:00,16,29.56,29.6,29.56,29.6,9
20120501|2011-12-16 15:00,16,29.765,29.765,29.765,29.765,1
20120501|2011-12-18 17:00,19,29.805,29.805,29.805,29.805,2
20120501|2011-12-18 19:00,19,29.555,29.555,29.555,29.555,1
20120501|2011-12-18 21:00,19,29.215,29.215,29.215,29.215,1
20120501|2011-12-18 21:30,19,29.15,29.15,29.15,29.15,1
20120501|2011-12-18 23:30,19,29,29.015,29,29.015,11
20120501|2011-12-19 00:00,19,28.9,28.9,28.9,28.9,2
20120501|2011-12-19 00:30,19,29.07,29.07,29.07,29.07,2
20120501|2011-12-19 01:00,19,29.07,29.1,29.05,29.06,5
20120501|2011-12-19 01:30,19,29.02,29.03,29.02,29.03,6
20120501|2011-12-19 02:00,19,29.115,29.115,29.11,29.11,5
20120501|2011-12-19 03:00,19,29.05,29.05,29.05,29.05,1
20120501|2011-12-19 03:30,19,29.18,29.18,29.18,29.18,2
20120501|2011-12-19 06:30,19,29.125,29.125,29.125,29.125,1
20120501|2011-12-19 07:00,19,29.23,29.4,29.2,29.2,34
20120501|2011-12-19 08:00,19,29.05,29.05,29.05,29.05,3
20120501|2011-12-19 08:30,19,29.135,29.19,29.135,29.19,2
20120501|2011-12-19 09:30,19,29.235,29.235,28.94,28.94,2
20120501|2011-12-19 10:00,19,28.92,28.99,28.92,28.975,7
20120501|2011-12-19 10:30,19,28.91,28.92,28.91,28.92,4
20120501|2011-12-19 12:00,19,28.95,28.95,28.95,28.95,2
20120501|2011-12-19 12:30,19,28.94,28.94,28.94,28.94,2
20120501|2011-12-19 13:00,19,28.885,28.9,28.885,28.9,2
20120501|2011-12-19 13:30,19,28.865,28.865,28.86,28.86,2
20120501|2011-12-19 14:00,19,28.86,28.87,28.775,28.775,5
20120501|2011-12-19 14:30,19,28.79,28.8,28.775,28.8,3
20120501|2011-12-19 15:00,19,28.815,28.815,28.815,28.815,1
20120501|2011-12-19 22:30,20,28.94,28.94,28.94,28.94,1
20120501|2011-12-20 02:00,20,29.145,29.145,29.145,29.145,1
20120501|2011-12-20 03:00,20,29.185,29.185,29.185,29.185,1
20120501|2011-12-20 06:00,20,29.32,29.32,29.28,29.3,7
20120501|2011-12-20 06:30,20,29.355,29.39,29.355,29.36,8
20120501|2011-12-20 07:30,20,29.42,29.47,29.42,29.47,5
20120501|2011-12-20 08:00,20,29.47,29.47,29.435,29.435,4
20120501|2011-12-20 08:30,20,29.485,29.485,29.485,29.485,1
20120501|2011-12-20 09:00,20,29.46,29.505,29.46,29.505,13
20120501|2011-12-20 09:30,20,29.515,29.535,29.515,29.535,17
20120501|2011-12-20 10:00,20,29.56,29.58,29.54,29.575,26
20120501|2011-12-20 10:30,20,29.57,29.57,29.525,29.53,14
20120501|2011-12-20 11:30,20,29.51,29.51,29.51,29.51,1
20120501|2011-12-20 12:00,20,29.65,29.655,29.57,29.57,11
20120501|2011-12-20 15:30,20,29.56,29.56,29.56,29.56,1
20120501|2011-12-20 20:00,21,29.7,29.7,29.7,29.7,1
20120501|2011-12-20 22:00,21,29.615,29.615,29.615,29.615,1
20120501|2011-12-21 01:30,21,29.69,29.705,29.69,29.705,2
20120501|2011-12-21 02:00,21,29.73,29.81,29.725,29.8,7
20120501|2011-12-21 02:30,21,29.875,29.875,29.875,29.875,1
20120501|2011-12-21 03:30,21,29.855,29.855,29.855,29.855,1
20120501|2011-12-21 04:00,21,29.92,30.255,29.92,30.255,11
20120501|2011-12-21 04:30,21,30.145,30.145,30.045,30.045,3
20120501|2011-12-21 05:30,21,29.895,29.895,29.895,29.895,1
20120501|2011-12-21 06:30,21,29.45,29.46,29.41,29.46,4
20120501|2011-12-21 07:00,21,29.365,29.365,29.365,29.365,1
20120501|2011-12-21 07:30,21,29.46,29.46,29.46,29.46,1
20120501|2011-12-21 08:00,21,29.55,29.575,29.445,29.445,6
20120501|2011-12-21 08:30,21,29.415,29.415,29.2,29.345,10
20120501|2011-12-21 09:00,21,29.22,29.475,29.22,29.475,4
20120501|2011-12-21 09:30,21,29.515,29.515,29.47,29.48,11
20120501|2011-12-21 11:30,21,29.38,29.425,29.38,29.425,3
20120501|2011-12-21 12:00,21,29.4,29.405,29.4,29.405,2
20120501|2011-12-21 12:30,21,29.25,29.255,29.22,29.255,4
20120501|2011-12-21 13:00,21,29.29,29.29,29.29,29.29,1
20120501|2011-12-21 13:30,21,29.3,29.3,29.3,29.3,1
20120501|2011-12-21 14:30,21,29.42,29.42,29.42,29.42,1
20120501|2011-12-21 20:00,22,29.3,29.3,29.3,29.3,1
20120501|2011-12-21 20:30,22,29.25,29.25,29.25,29.25,1
20120501|2011-12-21 21:00,22,29.14,29.14,29.14,29.14,1
20120501|2011-12-22 01:00,22,29.35,29.35,29.35,29.35,1
20120501|2011-12-22 02:00,22,29.475,29.665,29.475,29.665,3
20120501|2011-12-22 02:30,22,29.66,29.66,29.66,29.66,1
20120501|2011-12-22 03:00,22,29.53,29.545,29.53,29.545,3
20120501|2011-12-22 03:30,22,29.61,29.61,29.61,29.61,1
20120501|2011-12-22 04:00,22,29.475,29.535,29.475,29.535,2
20120501|2011-12-22 06:00,22,29.33,29.33,29.33,29.33,1
20120501|2011-12-22 07:00,22,29.425,29.425,29.42,29.42,2
20120501|2011-12-22 07:30,22,29.25,29.25,29.25,29.25,1
20120501|2011-12-22 09:00,22,29.265,29.265,29.14,29.23,6
20120501|2011-12-22 09:30,22,29.15,29.15,29.09,29.09,4
20120501|2011-12-22 10:00,22,29.275,29.275,29.095,29.095,7
20120501|2011-12-22 10:30,22,29.115,29.115,29.115,29.115,1
20120501|2011-12-22 11:00,22,29.135,29.135,29.135,29.135,1
20120501|2011-12-22 11:30,22,29.21,29.21,29.21,29.21,1
20120501|2011-12-22 12:00,22,29.125,29.165,29.1,29.165,5
20120501|2011-12-22 17:00,23,29.195,29.195,29.195,29.195,1
20120501|2011-12-22 18:30,23,29.29,29.29,29.29,29.29,1
20120501|2011-12-22 22:30,23,29.33,29.33,29.33,29.33,5
20120501|2011-12-23 02:00,23,29.425,29.48,29.42,29.48,3
20120501|2011-12-23 02:30,23,29.405,29.42,29.405,29.42,3
20120501|2011-12-23 03:00,23,29.46,29.46,29.46,29.46,1
20120501|2011-12-23 04:30,23,29.385,29.385,29.385,29.385,1
20120501|2011-12-23 05:00,23,29.3,29.3,29.3,29.3,1
20120501|2011-12-23 05:30,23,29.235,29.275,29.235,29.27,3
20120501|2011-12-23 06:00,23,29.35,29.35,29.35,29.35,1
20120501|2011-12-23 06:30,23,29.27,29.27,29.27,29.27,1
20120501|2011-12-23 07:00,23,29.285,29.29,29.285,29.29,2
20120501|2011-12-23 07:30,23,29.36,29.36,29.36,29.36,1
20120501|2011-12-23 08:00,23,29.385,29.385,29.385,29.385,1
20120501|2011-12-23 09:00,23,29.285,29.285,29.285,29.285,2
20120501|2011-12-23 10:30,23,29.31,29.31,29.31,29.31,1
20120501|2011-12-23 11:00,23,29.27,29.27,29.145,29.15,6
20120501|2011-12-23 11:30,23,29.1,29.175,29.1,29.175,2
20120501|2011-12-23 14:30,23,29.13,29.13,29.13,29.13,1
20120501|2011-12-23 15:00,23,29.09,29.09,29.09,29.09,1
20120501|2011-12-26 17:00,27,29.18,29.18,29.18,29.18,1
20120501|2011-12-26 19:00,27,28.94,28.945,28.92,28.92,6
20120501|2011-12-26 20:00,27,28.81,28.81,28.81,28.81,1
20120501|2011-12-26 23:30,27,28.98,28.98,28.98,28.98,1
20120501|2011-12-27 02:00,27,28.95,28.95,28.95,28.95,2
20120501|2011-12-27 02:30,27,29.02,29.02,29.02,29.02,1
20120501|2011-12-27 06:30,27,28.925,28.925,28.925,28.925,1
20120501|2011-12-27 07:00,27,28.82,28.82,28.82,28.82,1
20120501|2011-12-27 08:30,27,28.97,28.97,28.97,28.97,1
20120501|2011-12-27 09:00,27,29.15,29.19,29.04,29.04,4
20120501|2011-12-27 09:30,27,29.065,29.065,29.065,29.065,2
20120501|2011-12-27 10:00,27,29.065,29.065,29.065,29.065,1
20120501|2011-12-27 10:30,27,29.055,29.055,29.055,29.055,3
20120501|2011-12-27 11:00,27,28.945,28.945,28.915,28.915,7
20120501|2011-12-27 11:30,27,28.86,28.86,28.83,28.83,3
20120501|2011-12-27 12:00,27,28.755,28.785,28.745,28.78,26
20120501|2011-12-27 12:30,27,28.76,28.76,28.74,28.74,3
20120501|2011-12-27 13:30,27,28.7,28.7,28.7,28.7,2
20120501|2011-12-27 14:30,27,28.725,28.725,28.725,28.725,2
20120501|2011-12-27 15:30,27,28.735,28.74,28.735,28.74,2
20120501|2011-12-27 18:00,28,28.71,28.71,28.71,28.71,1
20120501|2011-12-28 04:30,28,28.64,28.64,28.64,28.64,1
20120501|2011-12-28 07:00,28,28.67,28.67,28.67,28.67,1
20120501|2011-12-28 08:00,28,28.625,28.625,28.4,28.4,3
20120501|2011-12-28 08:30,28,28.285,28.285,27.9,27.9,26
20120501|2011-12-28 09:00,28,27.55,27.7,27.47,27.63,7
20120501|2011-12-28 09:30,28,27.47,27.53,27.47,27.53,12
20120501|2011-12-28 10:00,28,27.53,27.53,27.35,27.35,5
20120501|2011-12-28 10:30,28,27.34,27.385,27.225,27.375,4
20120501|2011-12-28 11:00,28,27.205,27.205,27.205,27.205,1
20120501|2011-12-28 11:30,28,27.4,27.4,27.4,27.4,1
20120501|2011-12-28 12:00,28,27.275,27.34,27.275,27.34,19
20120501|2011-12-28 12:30,28,27.25,27.25,27.25,27.25,10
20120501|2011-12-28 13:00,28,27.115,27.115,27.115,27.115,1
20120501|2011-12-28 13:30,28,27.1,27.1,27.1,27.1,3
20120501|2011-12-28 14:30,28,27.07,27.1,27.07,27.09,3
20120501|2011-12-28 17:00,29,27.14,27.14,27.14,27.14,1
20120501|2011-12-28 17:30,29,27.035,27.035,27.035,27.035,1
20120501|2011-12-28 19:00,29,27.03,27.03,26.96,26.96,2
20120501|2011-12-28 19:30,29,26.96,26.96,26.96,26.96,1
20120501|2011-12-28 20:30,29,26.995,26.995,26.995,26.995,1
20120501|2011-12-28 21:00,29,26.95,26.95,26.95,26.95,2
20120501|2011-12-29 00:30,29,26.86,26.86,26.86,26.86,1
20120501|2011-12-29 03:00,29,27.125,27.125,27.125,27.125,2
20120501|2011-12-29 04:00,29,26.885,26.885,26.84,26.84,4
20120501|2011-12-29 04:30,29,26.8,26.8,26.755,26.755,6
20120501|2011-12-29 05:30,29,26.715,26.715,26.33,26.33,13
20120501|2011-12-29 06:00,29,26.27,26.375,26.27,26.375,37
20120501|2011-12-29 06:30,29,26.47,26.475,26.47,26.475,3
20120501|2011-12-29 07:00,29,26.485,26.625,26.485,26.625,2
20120501|2011-12-29 07:30,29,26.54,26.54,26.54,26.54,1
20120501|2011-12-29 08:00,29,26.67,26.67,26.48,26.48,5
20120501|2011-12-29 08:30,29,26.58,26.715,26.545,26.715,9
20120501|2011-12-29 09:30,29,26.93,26.93,26.905,26.905,4
20120501|2011-12-29 10:00,29,26.805,26.805,26.805,26.805,4
20120501|2011-12-29 11:00,29,26.91,26.91,26.91,26.91,1
20120501|2011-12-29 11:30,29,26.92,26.98,26.92,26.98,2
20120501|2011-12-29 12:00,29,27.26,27.39,27.235,27.39,36
20120501|2011-12-29 12:30,29,27.39,27.39,27.39,27.39,20
20120501|2011-12-29 13:00,29,27.435,27.44,27.39,27.44,3
20120501|2011-12-29 13:30,29,27.45,27.45,27.45,27.45,1
20120501|2011-12-29 14:30,29,27.6,27.6,27.6,27.6,2
20120501|2011-12-29 17:00,30,27.565,27.745,27.565,27.605,11
20120501|2011-12-29 19:00,30,27.81,27.81,27.81,27.81,1
20120501|2011-12-29 20:30,30,27.64,27.64,27.64,27.64,2
20120501|2011-12-29 21:00,30,27.6,27.6,27.6,27.6,4
20120501|2011-12-29 23:30,30,27.5,27.5,27.38,27.4,11
20120501|2011-12-30 00:00,30,27.38,27.38,27.38,27.38,1
20120501|2011-12-30 01:30,30,27.69,27.69,27.69,27.69,2
20120501|2011-12-30 02:30,30,27.585,27.66,27.585,27.66,2
20120501|2011-12-30 04:00,30,27.83,27.83,27.83,27.83,1
20120501|2011-12-30 04:30,30,28,28,28,28,4
20120501|2011-12-30 06:30,30,28.095,28.1,28.095,28.1,2
20120501|2011-12-30 07:00,30,27.945,27.945,27.945,27.945,1
20120501|2011-12-30 08:00,30,28.09,28.09,28.045,28.045,7
20120501|2011-12-30 08:30,30,28.03,28.22,27.96,28.22,9
20120501|2011-12-30 09:00,30,28.24,28.24,28.02,28.02,8
20120501|2011-12-30 09:30,30,28.1,28.205,28.1,28.205,2
20120501|2011-12-30 10:00,30,28.3,28.36,28.275,28.275,5
20120501|2011-12-30 11:00,30,28.315,28.32,28.315,28.32,12
20120501|2011-12-30 11:30,30,28.27,28.27,28.24,28.24,2
20120501|2011-12-30 12:00,30,28.2,28.2,27.87,27.87,42
20120501|2011-12-30 12:30,30,28.01,28.01,28.01,28.01,1
20120501|2011-12-30 13:00,30,27.94,27.94,27.94,27.94,1
20120501|2011-12-30 14:00,30,27.67,27.67,27.655,27.655,2
20120501|2012-01-02 18:00,3,28.22,28.22,28.22,28.22,1
20120501|2012-01-02 20:30,3,28.275,28.275,28.275,28.275,1
20120501|2012-01-02 21:00,3,28.17,28.17,28.17,28.17,1
20120501|2012-01-03 02:30,3,28.47,28.47,28.47,28.47,1
20120501|2012-01-03 03:00,3,28.6,28.6,28.6,28.6,1
20120501|2012-01-03 04:30,3,28.675,28.675,28.675,28.675,4
20120501|2012-01-03 05:00,3,28.77,28.9,28.77,28.9,98
20120501|2012-01-03 07:00,3,28.6,28.61,28.6,28.61,17
20120501|2012-01-03 07:30,3,28.77,28.79,28.725,28.725,4
20120501|2012-01-03 08:00,3,28.715,28.78,28.715,28.78,47
20120501|2012-01-03 08:30,3,28.78,28.79,28.745,28.78,170
20120501|2012-01-03 09:00,3,28.89,29.065,28.885,29.045,249
20120501|2012-01-03 09:30,3,29.13,29.315,29.13,29.315,205
20120501|2012-01-03 10:00,3,29.375,29.73,29.375,29.73,247
20120501|2012-01-03 10:30,3,29.73,29.76,29.595,29.61,233
20120501|2012-01-03 11:00,3,29.61,29.62,29.55,29.55,3
20120501|2012-01-03 11:30,3,29.565,29.565,29.465,29.47,6
20120501|2012-01-03 12:00,3,29.59,29.675,29.59,29.625,8
20120501|2012-01-03 12:30,3,29.59,29.59,29.59,29.59,1
20120501|2012-01-03 13:00,3,29.685,29.685,29.685,29.685,5
20120501|2012-01-03 13:30,3,29.595,29.595,29.595,29.595,1
20120501|2012-01-03 14:00,3,29.545,29.545,29.545,29.545,1
20120501|2012-01-03 15:30,3,29.72,29.72,29.72,29.72,1
20120501|2012-01-03 19:00,4,29.51,29.51,29.475,29.475,2
20120501|2012-01-03 19:30,4,29.38,29.38,29.38,29.38,1
20120501|2012-01-03 21:00,4,29.235,29.235,29.235,29.235,1
20120501|2012-01-04 04:30,4,29.455,29.455,29.34,29.345,3
20120501|2012-01-04 05:00,4,29.395,29.395,29.255,29.255,5
20120501|2012-01-04 05:30,4,29.21,29.24,29.16,29.24,4
20120501|2012-01-04 06:00,4,29.2,29.24,29.125,29.125,11
20120501|2012-01-04 06:30,4,29.125,29.19,29.125,29.185,4
20120501|2012-01-04 07:00,4,29.01,29.015,29.01,29.015,3
20120501|2012-01-04 07:30,4,29.215,29.295,29.215,29.23,5
20120501|2012-01-04 08:00,4,29.18,29.25,29.18,29.25,2
20120501|2012-01-04 08:30,4,29.53,29.53,29.425,29.46,7
20120501|2012-01-04 09:00,4,29.5,29.5,29.3,29.3,4
20120501|2012-01-04 09:30,4,29.245,29.455,29.2,29.455,13
20120501|2012-01-04 10:00,4,29.405,29.45,29.34,29.395,18
20120501|2012-01-04 10:30,4,29.385,29.425,29.385,29.425,2
20120501|2012-01-04 11:00,4,29.5,29.5,29.435,29.44,7
20120501|2012-01-04 11:30,4,29.46,29.475,29.46,29.475,2
20120501|2012-01-04 12:00,4,29.3,29.3,29.135,29.145,50
20120501|2012-01-04 12:30,4,29.195,29.195,29.195,29.195,1
20120501|2012-01-04 13:30,4,29.155,29.155,29.155,29.155,1
20120501|2012-01-04 19:30,5,29.27,29.27,29.27,29.27,1
20120501|2012-01-04 20:00,5,29.35,29.35,29.35,29.35,2
20120501|2012-01-04 23:30,5,29.47,29.47,29.47,29.47,2
20120501|2012-01-05 01:30,5,29.555,29.555,29.555,29.555,1
20120501|2012-01-05 02:00,5,29.64,29.64,29.545,29.545,5
20120501|2012-01-05 02:30,5,29.45,29.45,29.395,29.395,2
20120501|2012-01-05 03:00,5,29.165,29.165,29.165,29.165,1
20120501|2012-01-05 03:30,5,29.2,29.2,28.995,28.995,11
20120501|2012-01-05 04:00,5,29.105,29.105,28.905,29.1,19
20120501|2012-01-05 04:30,5,29.12,29.12,29.03,29.03,3
20120501|2012-01-05 05:00,5,29.105,29.17,29.105,29.16,3
20120501|2012-01-05 05:30,5,29,29.02,28.9,29.02,10
20120501|2012-01-05 06:00,5,28.92,29.035,28.875,29.035,6
20120501|2012-01-05 06:30,5,29.13,29.13,28.95,28.98,11
20120501|2012-01-05 07:00,5,29.1,29.2,29.05,29.05,13
20120501|2012-01-05 07:30,5,28.95,29.05,28.95,29.05,4
20120501|2012-01-05 08:00,5,28.91,28.93,28.91,28.915,5
20120501|2012-01-05 08:30,5,28.855,28.935,28.855,28.935,2
20120501|2012-01-05 09:00,5,29.03,29.035,29.03,29.035,5
20120501|2012-01-05 09:30,5,29.055,29.055,29.025,29.025,4
20120501|2012-01-05 10:00,5,28.87,29.045,28.87,29.045,16
20120501|2012-01-05 10:30,5,29.065,29.08,29.06,29.06,3
20120501|2012-01-05 11:00,5,29.085,29.385,29.085,29.385,6
20120501|2012-01-05 11:30,5,29.345,29.35,29.32,29.32,3
20120501|2012-01-05 12:00,5,29.39,29.46,29.33,29.33,13
20120501|2012-01-05 13:00,5,29.435,29.435,29.3,29.305,8
20120501|2012-01-05 13:30,5,29.315,29.315,29.315,29.315,1
20120501|2012-01-05 18:00,6,29.23,29.23,29.23,29.23,3
20120501|2012-01-05 23:30,6,29.35,29.35,29.32,29.32,3
20120501|2012-01-06 00:00,6,29.35,29.36,29.35,29.36,5
20120501|2012-01-06 01:00,6,29.415,29.415,29.415,29.415,1
20120501|2012-01-06 01:30,6,29.26,29.26,29.26,29.26,5
20120501|2012-01-06 02:00,6,29.3,29.375,29.3,29.375,10
20120501|2012-01-06 02:30,6,29.33,29.33,29.33,29.33,5
20120501|2012-01-06 03:00,6,29.37,29.48,29.37,29.44,6
20120501|2012-01-06 03:30,6,29.415,29.415,29.34,29.34,2
20120501|2012-01-06 04:00,6,29.255,29.34,29.255,29.34,3
20120501|2012-01-06 04:30,6,29.32,29.32,29.32,29.32,1
20120501|2012-01-06 05:30,6,29.355,29.4,29.35,29.4,4
20120501|2012-01-06 06:00,6,29.38,29.38,29.34,29.34,13
20120501|2012-01-06 07:00,6,29.35,29.35,29.35,29.35,1
20120501|2012-01-06 07:30,6,29.25,29.25,29.25,29.25,1
20120501|2012-01-06 08:00,6,29.18,29.365,29.18,29.365,9
20120501|2012-01-06 08:30,6,29.235,29.235,28.93,28.93,14
20120501|2012-01-06 09:00,6,28.965,28.965,28.64,28.695,9
20120501|2012-01-06 09:30,6,28.8,28.895,28.785,28.875,5
20120501|2012-01-06 10:00,6,28.865,29.2,28.86,29.2,14
20120501|2012-01-06 10:30,6,29.09,29.09,29.035,29.045,8
20120501|2012-01-06 11:00,6,29.005,29.005,28.95,28.955,8
20120501|2012-01-06 11:30,6,29.065,29.065,28.935,28.935,6
20120501|2012-01-06 12:00,6,28.84,28.88,28.71,28.71,35
20120501|2012-01-06 12:30,6,28.84,28.84,28.84,28.84,1
20120501|2012-01-06 14:00,6,28.675,28.675,28.675,28.675,9
20120501|2012-01-08 17:00,9,28.65,28.65,28.65,28.65,1
20120501|2012-01-08 22:30,9,28.65,28.655,28.65,28.65,13
20120501|2012-01-08 23:00,9,28.61,28.61,28.61,28.61,1
20120501|2012-01-08 23:30,9,28.685,28.685,28.685,28.685,2
20120501|2012-01-09 02:00,9,28.985,29.06,28.975,29.06,13
20120501|2012-01-09 02:30,9,29.155,29.155,29.155,29.155,1
20120501|2012-01-09 03:00,9,29.05,29.05,29.025,29.025,2
20120501|2012-01-09 03:30,9,29.02,29.02,29.015,29.015,3
20120501|2012-01-09 04:00,9,29.055,29.055,28.985,28.985,6
20120501|2012-01-09 04:30,9,28.95,28.95,28.94,28.94,2
20120501|2012-01-09 05:30,9,28.885,28.98,28.885,28.965,4
20120501|2012-01-09 06:00,9,28.9,28.91,28.88,28.88,3
20120501|2012-01-09 07:30,9,28.91,28.91,28.865,28.865,4
20120501|2012-01-09 08:00,9,28.99,29.21,28.975,29.15,14
20120501|2012-01-09 08:30,9,29.145,29.145,28.985,28.985,13
20120501|2012-01-09 09:00,9,29.04,29.17,29.04,29.17,5
20120501|2012-01-09 09:30,9,29.14,29.18,29,29.015,19
20120501|2012-01-09 10:00,9,29.02,29.02,28.795,28.915,20
20120501|2012-01-09 10:30,9,28.94,29.1,28.94,29.045,10
20120501|2012-01-09 11:00,9,29.035,29.035,29.03,29.03,2
20120501|2012-01-09 11:30,9,29.01,29.01,29.005,29.005,2
20120501|2012-01-09 12:00,9,28.915,28.925,28.815,28.87,57
20120501|2012-01-09 12:30,9,28.9,28.975,28.9,28.975,3
20120501|2012-01-09 13:00,9,28.96,28.96,28.955,28.955,3
20120501|2012-01-09 17:30,10,28.95,28.95,28.95,28.95,1
20120501|2012-01-09 22:00,10,29.125,29.125,29.125,29.125,2
20120501|2012-01-09 23:30,10,29.245,29.25,29.245,29.245,6
20120501|2012-01-10 00:30,10,29.26,29.26,29.255,29.255,3
20120501|2012-01-10 02:00,10,29.19,29.32,29.19,29.32,8
20120501|2012-01-10 02:30,10,29.25,29.3,29.25,29.3,3
20120501|2012-01-10 03:00,10,29.285,29.38,29.285,29.38,7
20120501|2012-01-10 03:30,10,29.455,29.46,29.455,29.46,2
20120501|2012-01-10 04:00,10,29.7,29.76,29.7,29.74,7
20120501|2012-01-10 04:30,10,29.655,29.84,29.655,29.79,6
20120501|2012-01-10 05:00,10,29.74,29.935,29.74,29.82,7
20120501|2012-01-10 05:30,10,29.83,29.835,29.83,29.835,2
20120501|2012-01-10 06:00,10,29.69,29.69,29.69,29.69,1
20120501|2012-01-10 06:30,10,29.96,30.05,29.96,30.05,2
20120501|2012-01-10 07:00,10,30.195,30.195,30.035,30.135,4
20120501|2012-01-10 07:30,10,30.2,30.35,30.135,30.145,8
20120501|2012-01-10 08:00,10,30.21,30.21,30.09,30.09,3
20120501|2012-01-10 08:30,10,29.925,29.925,29.905,29.905,4
20120501|2012-01-10 09:00,10,30.05,30.08,30.04,30.055,30
20120501|2012-01-10 09:30,10,29.985,30.04,29.975,30,8
20120501|2012-01-10 10:00,10,30.06,30.185,30.03,30.185,7
20120501|2012-01-10 10:30,10,30.18,30.18,30.1,30.1,13
20120501|2012-01-10 11:00,10,30.145,30.145,30.11,30.11,5
20120501|2012-01-10 11:30,10,30.035,30.035,29.86,29.86,3
20120501|2012-01-10 12:00,10,29.89,29.89,29.845,29.855,56
20120501|2012-01-10 13:30,10,29.98,29.995,29.98,29.995,3
20120501|2012-01-10 18:00,11,29.95,29.95,29.95,29.95,4
20120501|2012-01-11 01:00,11,30.15,30.155,30.15,30.155,5
20120501|2012-01-11 02:00,11,30.075,30.2,30.075,30.2,5
20120501|2012-01-11 02:30,11,30.18,30.185,30.18,30.185,2
20120501|2012-01-11 03:00,11,30.235,30.27,30.235,30.25,4
20120501|2012-01-11 03:30,11,30.25,30.25,30.25,30.25,2
20120501|2012-01-11 04:00,11,30.17,30.17,30.12,30.12,2
20120501|2012-01-11 04:30,11,30,30.035,30,30.035,3
20120501|2012-01-11 05:00,11,29.95,29.95,29.87,29.87,11
20120501|2012-01-11 05:30,11,29.805,29.84,29.78,29.84,12
20120501|2012-01-11 07:00,11,29.965,29.965,29.65,29.735,6
20120501|2012-01-11 07:30,11,29.665,29.81,29.665,29.81,10
20120501|2012-01-11 08:30,11,29.905,29.905,29.865,29.865,2
20120501|2012-01-11 09:30,11,29.89,30.08,29.89,30.055,8
20120501|2012-01-11 10:00,11,30.01,30.105,30.01,30.105,6
20120501|2012-01-11 10:30,11,30.09,30.21,30.085,30.165,8
20120501|2012-01-11 11:30,11,30.035,30.04,29.985,29.985,15
20120501|2012-01-11 12:00,11,30,30,29.91,29.935,45
20120501|2012-01-11 12:30,11,29.97,29.98,29.955,29.97,5
20120501|2012-01-11 13:30,11,29.905,29.905,29.905,29.905,1
20120501|2012-01-11 16:00,11,29.97,29.97,29.97,29.97,3
20120501|2012-01-11 22:00,12,30.025,30.025,30.025,30.025,2
20120501|2012-01-11 22:30,12,30.025,30.025,30.025,30.025,1
20120501|2012-01-12 00:00,12,30.095,30.095,30.095,30.095,1
20120501|2012-01-12 02:00,12,30.14,30.145,30.14,30.145,2
20120501|2012-01-12 02:30,12,30.2,30.24,30.155,30.155,4
20120501|2012-01-12 03:00,12,30.19,30.19,30.19,30.19,1
20120501|2012-01-12 03:30,12,30.205,30.31,30.205,30.295,3
20120501|2012-01-12 04:00,12,30.415,30.42,30.335,30.335,4
20120501|2012-01-12 04:30,12,30.395,30.54,30.395,30.54,4
20120501|2012-01-12 05:00,12,30.6,30.6,30.5,30.505,15
20120501|2012-01-12 05:30,12,30.51,30.535,30.46,30.535,4
20120501|2012-01-12 06:00,12,30.63,30.68,30.555,30.64,13
20120501|2012-01-12 06:30,12,30.585,30.585,30.55,30.55,5
20120501|2012-01-12 07:00,12,30.55,30.55,30.465,30.475,8
20120501|2012-01-12 07:30,12,30.42,30.42,30.35,30.4,11
20120501|2012-01-12 08:00,12,30.4,30.45,30.4,30.44,7
20120501|2012-01-12 08:30,12,30.53,30.625,30.5,30.6,134
20120501|2012-01-12 09:00,12,30.67,30.695,30.43,30.47,264
20120501|2012-01-12 09:30,12,30.49,30.49,30.41,30.45,143
20120501|2012-01-12 10:00,12,30.485,30.545,30.44,30.44,17
20120501|2012-01-12 10:30,12,30.435,30.435,30.34,30.34,5
20120501|2012-01-12 11:00,12,30.315,30.315,30.16,30.315,11
20120501|2012-01-12 12:00,12,30.295,30.315,30.145,30.17,73
20120501|2012-01-12 13:00,12,30.01,30.015,30,30.015,3
20120501|2012-01-12 13:30,12,30.075,30.075,30.075,30.075,1
20120501|2012-01-12 15:30,12,30.29,30.29,30.29,30.29,1
20120501|2012-01-12 17:00,13,30.235,30.24,30.235,30.24,2
20120501|2012-01-12 19:00,13,30.185,30.185,30.16,30.16,2
20120501|2012-01-12 19:30,13,30.15,30.15,30.145,30.145,3
20120501|2012-01-12 20:30,13,30.09,30.09,30.075,30.075,11
20120501|2012-01-12 21:00,13,29.7,29.7,29.7,29.7,1
20120501|2012-01-12 21:30,13,29.765,29.765,29.765,29.765,1
20120501|2012-01-12 22:00,13,29.75,29.75,29.75,29.75,2
20120501|2012-01-12 23:00,13,29.94,29.94,29.94,29.94,1
20120501|2012-01-13 00:00,13,30.09,30.09,30.085,30.085,2
20120501|2012-01-13 00:30,13,30.065,30.07,30.065,30.07,2
20120501|2012-01-13 01:30,13,30.1,30.1,30.1,30.1,1
20120501|2012-01-13 02:00,13,30.075,30.095,30.07,30.095,3
20120501|2012-01-13 03:00,13,30.015,30.03,30.015,30.03,4
20120501|2012-01-13 03:30,13,29.985,29.99,29.98,29.99,8
20120501|2012-01-13 04:00,13,30.065,30.065,30.05,30.05,2
20120501|2012-01-13 04:30,13,29.97,30.015,29.91,29.96,5
20120501|2012-01-13 05:00,13,29.96,29.96,29.96,29.96,1
20120501|2012-01-13 06:00,13,29.76,29.76,29.76,29.76,1
20120501|2012-01-13 06:30,13,29.87,29.87,29.87,29.87,6
20120501|2012-01-13 07:00,13,29.815,29.87,29.815,29.865,8
20120501|2012-01-13 07:30,13,29.825,29.84,29.755,29.835,4
20120501|2012-01-13 08:00,13,29.755,29.76,29.66,29.76,8
20120501|2012-01-13 08:30,13,29.775,29.895,29.775,29.85,8
20120501|2012-01-13 09:00,13,29.675,29.7,29.5,29.5,8
20120501|2012-01-13 09:30,13,29.73,29.785,29.68,29.74,17
20120501|2012-01-13 10:00,13,29.82,29.82,29.82,29.82,1
20120501|2012-01-13 11:00,13,29.875,29.875,29.675,29.675,10
20120501|2012-01-13 11:30,13,29.67,29.77,29.67,29.69,18
20120501|2012-01-13 12:00,13,29.61,29.635,29.555,29.565,74
20120501|2012-01-13 12:30,13,29.54,29.585,29.54,29.585,3
20120501|2012-01-13 13:00,13,29.57,29.57,29.555,29.555,2
20120501|2012-01-13 15:00,13,29.68,29.68,29.68,29.68,3
20120501|2012-01-15 18:00,17,29.755,29.805,29.755,29.805,2
20120501|2012-01-15 19:00,17,29.51,29.51,29.51,29.51,1
20120501|2012-01-16 01:00,17,29.82,29.82,29.82,29.82,1
20120501|2012-01-16 02:00,17,29.87,29.895,29.87,29.895,2
20120501|2012-01-16 03:00,17,29.92,29.92,29.92,29.92,2
20120501|2012-01-16 03:30,17,29.995,30.015,29.995,30.015,6
20120501|2012-01-16 04:00,17,29.925,29.925,29.915,29.915,2
20120501|2012-01-16 05:00,17,29.97,30.07,29.965,30.055,5
20120501|2012-01-16 05:30,17,30.06,30.06,30.06,30.06,1
20120501|2012-01-16 06:00,17,29.925,29.93,29.925,29.93,2
20120501|2012-01-16 06:30,17,29.94,29.94,29.94,29.94,1
20120501|2012-01-16 07:30,17,29.895,29.895,29.83,29.85,3
20120501|2012-01-16 08:00,17,29.855,29.855,29.85,29.85,3
20120501|2012-01-16 09:00,17,29.845,29.855,29.845,29.855,19
20120501|2012-01-16 09:30,17,29.83,29.86,29.83,29.86,2
20120501|2012-01-16 10:00,17,29.97,29.97,29.94,29.945,16
20120501|2012-01-16 10:30,17,29.97,29.98,29.97,29.98,6
20120501|2012-01-16 11:00,17,29.935,29.935,29.935,29.935,1
20120501|2012-01-16 12:00,17,30.01,30.025,30.01,30.025,5
20120501|2012-01-16 18:00,17,30.07,30.075,30.07,30.075,7
20120501|2012-01-16 19:00,17,30.285,30.29,30.285,30.29,5
20120501|2012-01-16 20:00,17,30.24,30.245,30.235,30.245,30
20120501|2012-01-16 21:00,17,30.18,30.18,30.18,30.18,1
20120501|2012-01-16 23:30,17,30.355,30.355,30.355,30.355,2
20120501|2012-01-17 00:00,17,30.39,30.39,30.35,30.35,4
20120501|2012-01-17 01:00,17,30.43,30.44,30.43,30.44,9
20120501|2012-01-17 01:30,17,30.54,30.54,30.54,30.54,15
20120501|2012-01-17 02:00,17,30.39,30.395,30.29,30.29,6
20120501|2012-01-17 02:30,17,30.24,30.305,30.2,30.305,4
20120501|2012-01-17 03:00,17,30.34,30.34,30.25,30.315,4
20120501|2012-01-17 03:30,17,30.37,30.41,30.37,30.41,2
20120501|2012-01-17 04:30,17,30.465,30.485,30.465,30.485,22
20120501|2012-01-17 05:00,17,30.485,30.58,30.485,30.56,29
20120501|2012-01-17 05:30,17,30.51,30.51,30.445,30.45,5
20120501|2012-01-17 06:00,17,30.475,30.48,30.475,30.48,2
20120501|2012-01-17 06:30,17,30.42,30.505,30.42,30.505,4
20120501|2012-01-17 07:00,17,30.49,30.545,30.485,30.505,8
20120501|2012-01-17 07:30,17,30.535,30.535,30.365,30.365,32
20120501|2012-01-17 08:00,17,30.365,30.39,30.3,30.305,5
20120501|2012-01-17 08:30,17,30.21,30.36,30.21,30.36,2
20120501|2012-01-17 09:00,17,30.47,30.47,30.44,30.445,8
20120501|2012-01-17 09:30,17,30.42,30.47,30.37,30.37,15
20120501|2012-01-17 10:00,17,30.37,30.37,30.37,30.37,1
20120501|2012-01-17 10:30,17,30.21,30.235,30.21,30.235,14
20120501|2012-01-17 11:00,17,30.16,30.16,30.16,30.16,1
20120501|2012-01-17 11:30,17,30,30.125,30,30.125,7
20120501|2012-01-17 12:00,17,30.13,30.2,30.13,30.19,36
20120501|2012-01-17 12:30,17,30.17,30.17,30.17,30.17,1
20120501|2012-01-17 15:30,17,30.11,30.11,30.11,30.11,10
20120501|2012-01-17 16:00,17,30.08,30.08,30.08,30.08,1
20120501|2012-01-17 19:00,18,30.08,30.08,30.07,30.07,5
20120501|2012-01-17 20:00,18,30,30,30,30,2
20120501|2012-01-17 20:30,18,30.07,30.07,30.07,30.07,5
20120501|2012-01-17 22:30,18,30.2,30.2,30.2,30.2,2
20120501|2012-01-18 00:00,18,30.205,30.205,30.2,30.2,10
20120501|2012-01-18 02:00,18,30.18,30.18,29.945,29.955,5
20120501|2012-01-18 02:30,18,29.9,29.9,29.89,29.9,5
20120501|2012-01-18 03:00,18,30.055,30.055,30.055,30.055,1
20120501|2012-01-18 03:30,18,30.05,30.05,30.05,30.05,2
20120501|2012-01-18 04:00,18,30.215,30.405,30.215,30.395,5
20120501|2012-01-18 05:00,18,30.275,30.275,30.275,30.275,1
20120501|2012-01-18 05:30,18,30.215,30.215,30.215,30.215,1
20120501|2012-01-18 06:00,18,30.075,30.075,30.075,30.075,2
20120501|2012-01-18 06:30,18,30.07,30.19,30.06,30.19,5
20120501|2012-01-18 07:00,18,30.31,30.38,30.27,30.275,9
20120501|2012-01-18 07:30,18,30.285,30.315,30.285,30.315,4
20120501|2012-01-18 08:00,18,30.135,30.19,30.135,30.19,3
20120501|2012-01-18 08:30,18,30.345,30.35,30.34,30.34,3
20120501|2012-01-18 09:00,18,30.305,30.35,30.255,30.35,5
20120501|2012-01-18 09:30,18,30.355,30.415,30.205,30.215,18
20120501|2012-01-18 10:00,18,30.405,30.455,30.4,30.425,13
20120501|2012-01-18 10:30,18,30.46,30.5,30.385,30.49,26
20120501|2012-01-18 11:00,18,30.455,30.53,30.415,30.53,5
20120501|2012-01-18 11:30,18,30.595,30.62,30.59,30.62,14
20120501|2012-01-18 12:00,18,30.57,30.6,30.57,30.595,22
20120501|2012-01-18 12:30,18,30.505,30.51,30.505,30.51,3
20120501|2012-01-18 13:00,18,30.43,30.43,30.43,30.43,1
20120501|2012-01-18 13:30,18,30.5,30.52,30.5,30.52,10
20120501|2012-01-18 14:00,18,30.51,30.52,30.51,30.51,11
20120501|2012-01-18 15:30,18,30.53,30.545,30.53,30.545,20
20120501|2012-01-18 18:30,19,30.495,30.505,30.495,30.505,2
20120501|2012-01-18 20:00,19,30.61,30.61,30.61,30.61,6
20120501|2012-01-19 00:00,19,30.6,30.6,30.6,30.6,2
20120501|2012-01-19 00:30,19,30.58,30.58,30.58,30.58,5
20120501|2012-01-19 01:30,19,30.48,30.48,30.48,30.48,2
20120501|2012-01-19 02:00,19,30.56,30.785,30.55,30.785,18
20120501|2012-01-19 02:30,19,30.76,30.87,30.76,30.87,18
20120501|2012-01-19 03:00,19,30.855,30.855,30.8,30.8,8
20120501|2012-01-19 03:30,19,30.83,30.845,30.83,30.845,12
20120501|2012-01-19 04:00,19,30.705,30.725,30.705,30.725,2
20120501|2012-01-19 05:00,19,30.865,30.865,30.865,30.865,1
20120501|2012-01-19 05:30,19,30.84,30.875,30.84,30.875,2
20120501|2012-01-19 06:00,19,30.795,30.8,30.755,30.755,3
20120501|2012-01-19 06:30,19,30.8,30.82,30.8,30.82,2
20120501|2012-01-19 07:00,19,30.82,30.82,30.755,30.79,6
20120501|2012-01-19 07:30,19,30.875,30.88,30.78,30.795,13
20120501|2012-01-19 08:00,19,30.66,30.74,30.485,30.485,7
20120501|2012-01-19 08:30,19,30.5,30.55,30.45,30.5,11
20120501|2012-01-19 09:00,19,30.55,30.615,30.445,30.615,7
20120501|2012-01-19 09:30,19,30.565,30.695,30.55,30.66,54
20120501|2012-01-19 10:00,19,30.62,30.62,30.535,30.61,8
20120501|2012-01-19 10:30,19,30.57,30.62,30.57,30.59,7
20120501|2012-01-19 11:00,19,30.49,30.5,30.49,30.5,4
20120501|2012-01-19 11:30,19,30.39,30.425,30.39,30.425,6
20120501|2012-01-19 12:00,19,30.5,30.595,30.5,30.595,45
20120501|2012-01-19 12:30,19,30.6,30.6,30.6,30.6,1
20120501|2012-01-19 13:00,19,30.535,30.535,30.5,30.5,6
20120501|2012-01-19 13:30,19,30.5,30.5,30.5,30.5,24
20120501|2012-01-19 14:30,19,30.575,30.575,30.575,30.575,1
20120501|2012-01-19 18:00,20,30.62,30.62,30.61,30.61,2
20120501|2012-01-19 19:00,20,30.61,30.61,30.605,30.605,3
20120501|2012-01-19 19:30,20,30.625,30.625,30.61,30.61,3
20120501|2012-01-19 20:30,20,30.58,30.58,30.58,30.58,2
20120501|2012-01-19 21:30,20,30.62,30.62,30.62,30.62,1
20120501|2012-01-19 23:00,20,30.65,30.65,30.65,30.65,5
20120501|2012-01-20 01:00,20,30.755,30.755,30.755,30.755,2
20120501|2012-01-20 02:00,20,30.65,30.65,30.65,30.65,2
20120501|2012-01-20 02:30,20,30.58,30.58,30.44,30.44,7
20120501|2012-01-20 03:00,20,30.435,30.47,30.435,30.465,4
20120501|2012-01-20 03:30,20,30.44,30.44,30.415,30.435,4
20120501|2012-01-20 04:00,20,30.4,30.45,30.4,30.45,7
20120501|2012-01-20 04:30,20,30.48,30.48,30.48,30.48,1
20120501|2012-01-20 05:00,20,30.45,30.45,30.45,30.45,1
20120501|2012-01-20 05:30,20,30.43,30.43,30.43,30.43,3
20120501|2012-01-20 06:00,20,30.39,30.42,30.37,30.37,6
20120501|2012-01-20 07:00,20,30.5,30.5,30.5,30.5,3
20120501|2012-01-20 07:30,20,30.565,30.575,30.565,30.575,2
20120501|2012-01-20 08:00,20,30.58,30.58,30.58,30.58,2
20120501|2012-01-20 08:30,20,30.495,30.585,30.495,30.585,2
20120501|2012-01-20 09:00,20,30.845,30.845,30.73,30.73,14
20120501|2012-01-20 09:30,20,30.9,31.1,30.84,31.1,11
20120501|2012-01-20 10:00,20,31.08,31.08,31.02,31.02,17
20120501|2012-01-20 11:00,20,31.3,31.5,31.3,31.5,20
20120501|2012-01-20 11:30,20,31.575,31.575,31.575,31.575,7
20120501|2012-01-20 12:00,20,31.6,31.77,31.6,31.77,30
20120501|2012-01-20 12:30,20,31.905,31.905,31.9,31.9,2
20120501|2012-01-20 13:00,20,31.79,31.79,31.79,31.79,2
20120501|2012-01-20 13:30,20,31.8,32,31.8,32,4
20120501|2012-01-20 14:00,20,32.045,32.085,32.015,32.085,6
20120501|2012-01-20 14:30,20,32.015,32.09,32.005,32.09,3
20120501|2012-01-20 15:00,20,32.14,32.15,32.12,32.13,4
20120501|2012-01-20 15:30,20,32.145,32.21,32.145,32.21,3
20120501|2012-01-20 16:00,20,32.26,32.26,32.26,32.26,1
20120501|2012-01-22 17:00,23,32.015,32.015,31.985,31.985,2
20120501|2012-01-22 18:30,23,31.93,31.93,31.93,31.93,1
20120501|2012-01-22 19:00,23,32.1,32.1,32.1,32.1,1
20120501|2012-01-22 19:30,23,32.2,32.3,32.2,32.29,6
20120501|2012-01-22 20:00,23,32.395,32.395,32.395,32.395,1
20120501|2012-01-22 21:30,23,32.375,32.375,32.375,32.375,1
20120501|2012-01-22 22:30,23,32.5,32.525,32.5,32.505,4
20120501|2012-01-23 01:00,23,32.34,32.34,32.3,32.305,6
20120501|2012-01-23 01:30,23,32.27,32.28,32.15,32.15,16
20120501|2012-01-23 02:00,23,32.15,32.275,32.15,32.265,33
20120501|2012-01-23 02:30,23,32.35,32.35,32.31,32.31,3
20120501|2012-01-23 03:00,23,32.28,32.395,32.28,32.39,5
20120501|2012-01-23 03:30,23,32.415,32.475,32.405,32.475,7
20120501|2012-01-23 05:00,23,32.76,32.77,32.715,32.755,22
20120501|2012-01-23 05:30,23,32.735,32.765,32.685,32.685,9
20120501|2012-01-23 06:00,23,32.39,32.395,32.39,32.395,2
20120501|2012-01-23 06:30,23,32.43,32.55,32.415,32.55,6
20120501|2012-01-23 07:00,23,32.63,32.63,32.495,32.495,3
20120501|2012-01-23 07:30,23,32.345,32.39,32.32,32.39,10
20120501|2012-01-23 08:00,23,32.05,32.105,32,32,9
20120501|2012-01-23 08:30,23,32.14,32.45,32.1,32.445,53
20120501|2012-01-23 09:00,23,32.54,32.565,32.54,32.565,2
20120501|2012-01-23 09:30,23,32.455,32.55,32.44,32.515,7
20120501|2012-01-23 10:00,23,32.335,32.7,32.335,32.7,14
20120501|2012-01-23 10:30,23,32.72,32.72,32.53,32.53,52
20120501|2012-01-23 11:00,23,32.555,32.555,32.31,32.31,10
20120501|2012-01-23 11:30,23,32.375,32.375,32.205,32.205,17
20120501|2012-01-23 12:00,23,32.15,32.395,32.15,32.395,18
20120501|2012-01-23 12:30,23,32.45,32.45,32.43,32.43,3
20120501|2012-01-23 13:00,23,32.39,32.395,32.345,32.36,8
20120501|2012-01-23 13:30,23,32.28,32.3,32.28,32.3,3
20120501|2012-01-23 15:00,23,32.33,32.355,32.33,32.355,2
20120501|2012-01-23 15:30,23,32.38,32.38,32.38,32.38,1
20120501|2012-01-23 16:00,23,32.375,32.375,32.375,32.375,1
20120501|2012-01-23 17:00,24,32.38,32.38,32.38,32.38,2
20120501|2012-01-23 17:30,24,32.48,32.48,32.48,32.48,1
20120501|2012-01-24 01:00,24,32.46,32.46,32.46,32.46,1
20120501|2012-01-24 02:00,24,32.41,32.41,32.375,32.375,2
20120501|2012-01-24 02:30,24,32.395,32.395,32.295,32.295,5
20120501|2012-01-24 03:00,24,32.435,32.45,32.37,32.37,5
20120501|2012-01-24 03:30,24,32.3,32.3,32.22,32.22,4
20120501|2012-01-24 04:00,24,32.22,32.22,32.22,32.22,1
20120501|2012-01-24 04:30,24,32.23,32.275,32.23,32.265,4
20120501|2012-01-24 05:00,24,32.2,32.255,32.2,32.23,8
20120501|2012-01-24 05:30,24,32.24,32.24,32.155,32.155,4
20120501|2012-01-24 06:00,24,32,32.07,31.95,32.07,12
20120501|2012-01-24 06:30,24,32.075,32.075,31.945,31.945,7
20120501|2012-01-24 07:00,24,31.97,32.19,31.97,32.19,4
20120501|2012-01-24 07:30,24,32.15,32.15,32.05,32.05,3
20120501|2012-01-24 08:30,24,32.19,32.19,32.13,32.13,7
20120501|2012-01-24 09:00,24,32.12,32.2,32.12,32.15,5
20120501|2012-01-24 09:30,24,32.16,32.36,32.16,32.265,18
20120501|2012-01-24 10:00,24,32.28,32.31,32.24,32.3,13
20120501|2012-01-24 10:30,24,32.29,32.29,32.205,32.225,6
20120501|2012-01-24 11:00,24,32.25,32.325,32.125,32.125,10
20120501|2012-01-24 11:30,24,32.15,32.18,32.125,32.17,8
20120501|2012-01-24 12:00,24,32.13,32.135,31.96,32.095,53
20120501|2012-01-24 12:30,24,32.05,32.065,32.05,32.065,3
20120501|2012-01-24 13:00,24,32,32,32,32,1
20120501|2012-01-24 17:00,25,32.23,32.23,32.23,32.23,1
20120501|2012-01-24 21:00,25,32.18,32.18,32.18,32.18,1
20120501|2012-01-25 02:00,25,32.295,32.295,32.275,32.275,4
20120501|2012-01-25 03:30,25,32.105,32.105,32.105,32.105,2
20120501|2012-01-25 04:00,25,31.875,31.96,31.875,31.96,2
20120501|2012-01-25 04:30,25,31.8,31.84,31.8,31.84,3
20120501|2012-01-25 05:00,25,31.8,31.89,31.78,31.89,5
20120501|2012-01-25 05:30,25,31.73,31.735,31.66,31.66,3
20120501|2012-01-25 06:00,25,31.78,31.78,31.775,31.775,5
20120501|2012-01-25 06:30,25,31.7,31.805,31.7,31.805,9
20120501|2012-01-25 07:00,25,31.795,31.935,31.76,31.935,17
20120501|2012-01-25 07:30,25,31.88,31.885,31.83,31.885,5
20120501|2012-01-25 08:00,25,31.755,31.85,31.74,31.845,16
20120501|2012-01-25 08:30,25,31.875,31.875,31.64,31.68,46
20120501|2012-01-25 09:00,25,31.66,31.985,31.6,31.975,9
20120501|2012-01-25 09:30,25,31.925,32.2,31.845,32.19,17
20120501|2012-01-25 10:00,25,32.175,32.265,32.125,32.125,11
20120501|2012-01-25 10:30,25,32.05,32.11,32.05,32.11,3
20120501|2012-01-25 11:00,25,32.15,32.16,31.925,31.99,54
20120501|2012-01-25 11:30,25,32.195,33.05,32.195,32.95,170
20120501|2012-01-25 12:00,25,32.915,33.335,32.915,33.12,90
20120501|2012-01-25 12:30,25,33.115,33.145,33.055,33.11,14
20120501|2012-01-25 13:00,25,33.105,33.105,32.9,32.9,3
20120501|2012-01-25 13:30,25,33.12,33.23,33.12,33.23,4
20120501|2012-01-25 14:30,25,33.36,33.36,33.36,33.36,2
20120501|2012-01-25 15:00,25,33.34,33.34,33.34,33.34,1
20120501|2012-01-25 15:30,25,33.26,33.26,33.26,33.26,1
20120501|2012-01-25 17:30,26,33.16,33.16,33.12,33.12,3
20120501|2012-01-25 18:00,26,33.12,33.15,33.12,33.15,4
20120501|2012-01-25 18:30,26,33.1,33.1,33.1,33.1,1
20120501|2012-01-25 23:30,26,33.15,33.15,33.15,33.15,1
20120501|2012-01-26 00:00,26,33.14,33.14,33.14,33.14,2
20120501|2012-01-26 00:30,26,33.2,33.2,33.2,33.2,2
20120501|2012-01-26 01:00,26,33.315,33.34,33.305,33.34,4
20120501|2012-01-26 01:30,26,33.275,33.275,33.275,33.275,1
20120501|2012-01-26 02:00,26,33.315,33.325,33.15,33.2,7
20120501|2012-01-26 02:30,26,33.19,33.19,33.07,33.07,4
20120501|2012-01-26 03:00,26,33.2,33.2,33.12,33.12,4
20120501|2012-01-26 03:30,26,33.295,33.59,33.295,33.32,15
20120501|2012-01-26 04:30,26,33.42,33.42,33.42,33.42,1
20120501|2012-01-26 05:30,26,33.45,33.45,33.365,33.39,4
20120501|2012-01-26 06:00,26,33.375,33.39,33.355,33.39,4
20120501|2012-01-26 06:30,26,33.385,33.505,33.365,33.495,11
20120501|2012-01-26 07:00,26,33.455,33.48,33.42,33.42,10
20120501|2012-01-26 07:30,26,33.53,33.75,33.495,33.75,92
20120501|2012-01-26 08:00,26,33.595,33.77,33.575,33.77,14
20120501|2012-01-26 08:30,26,33.83,33.83,33.575,33.59,34
20120501|2012-01-26 09:00,26,33.7,33.725,33.5,33.505,40
20120501|2012-01-26 09:30,26,33.51,33.52,33.36,33.36,12
20120501|2012-01-26 10:00,26,33.465,33.525,33.435,33.525,4
20120501|2012-01-26 10:30,26,33.68,33.68,33.565,33.565,2
20120501|2012-01-26 11:00,26,33.43,33.55,33.43,33.55,6
20120501|2012-01-26 11:30,26,33.605,33.625,33.565,33.625,7
20120501|2012-01-26 12:00,26,33.7,33.8,33.68,33.79,43
20120501|2012-01-26 12:30,26,33.775,33.775,33.655,33.695,6
20120501|2012-01-26 13:00,26,33.635,33.635,33.51,33.595,16
20120501|2012-01-26 13:30,26,33.535,33.535,33.455,33.535,100
20120501|2012-01-26 14:00,26,33.46,33.495,33.455,33.455,5
20120501|2012-01-26 14:30,26,33.41,33.41,33.41,33.41,1
20120501|2012-01-26 17:00,27,33.395,33.395,33.395,33.395,1
20120501|2012-01-26 18:30,27,33.42,33.42,33.42,33.42,1
20120501|2012-01-26 20:00,27,33.355,33.355,33.355,33.355,1
20120501|2012-01-26 21:00,27,33.4,33.4,33.4,33.4,1
20120501|2012-01-26 22:00,27,33.64,33.645,33.64,33.64,3
20120501|2012-01-27 01:00,27,33.515,33.515,33.515,33.515,1
20120501|2012-01-27 02:00,27,33.425,33.43,33.425,33.43,2
20120501|2012-01-27 02:30,27,33.46,33.46,33.46,33.46,1
20120501|2012-01-27 03:00,27,33.5,33.6,33.5,33.6,4
20120501|2012-01-27 03:30,27,33.645,33.645,33.55,33.605,6
20120501|2012-01-27 04:00,27,33.715,33.75,33.7,33.7,6
20120501|2012-01-27 04:30,27,33.695,33.71,33.67,33.71,6
20120501|2012-01-27 05:30,27,33.66,33.66,33.54,33.54,3
20120501|2012-01-27 06:00,27,33.5,33.575,33.5,33.575,7
20120501|2012-01-27 06:30,27,33.56,33.595,33.56,33.595,7
20120501|2012-01-27 07:00,27,33.62,33.72,33.62,33.715,9
20120501|2012-01-27 07:30,27,33.59,33.59,33.35,33.385,21
20120501|2012-01-27 08:00,27,33.36,33.445,33.36,33.445,5
20120501|2012-01-27 08:30,27,33.56,33.795,33.56,33.785,11
20120501|2012-01-27 09:00,27,33.745,33.76,33.675,33.705,5
20120501|2012-01-27 09:30,27,33.895,33.895,33.725,33.835,7
20120501|2012-01-27 10:00,27,33.915,33.97,33.895,33.925,10
20120501|2012-01-27 10:30,27,33.905,33.905,33.705,33.79,38
20120501|2012-01-27 11:00,27,33.79,33.845,33.75,33.75,5
20120501|2012-01-27 11:30,27,33.85,33.895,33.85,33.865,6
20120501|2012-01-27 12:00,27,33.875,33.875,33.78,33.78,53
20120501|2012-01-27 14:00,27,33.91,33.91,33.89,33.89,2
20120501|2012-01-27 15:00,27,33.955,33.955,33.955,33.955,1
20120501|2012-01-27 16:00,27,33.955,33.955,33.955,33.955,1
20120501|2012-01-29 17:00,30,34.05,34.05,33.94,33.94,5
20120501|2012-01-29 19:00,30,33.755,33.755,33.7,33.7,10
20120501|2012-01-29 19:30,30,33.63,33.67,33.62,33.67,9
20120501|2012-01-29 20:00,30,33.74,33.74,33.72,33.72,6
20120501|2012-01-29 20:30,30,33.69,33.69,33.655,33.655,10
20120501|2012-01-29 21:00,30,33.65,33.68,33.65,33.68,2
20120501|2012-01-29 21:30,30,33.635,33.635,33.635,33.635,1
20120501|2012-01-29 22:30,30,33.62,33.62,33.62,33.62,1
20120501|2012-01-29 23:00,30,33.55,33.55,33.55,33.55,1
20120501|2012-01-29 23:30,30,33.48,33.48,33.48,33.48,2
20120501|2012-01-30 00:00,30,33.5,33.5,33.5,33.5,10
20120501|2012-01-30 00:30,30,33.49,33.49,33.37,33.405,18
20120501|2012-01-30 01:00,30,33.39,33.43,33.35,33.35,18
20120501|2012-01-30 02:00,30,33.325,33.445,33.325,33.445,12
20120501|2012-01-30 02:30,30,33.45,33.465,33.365,33.365,9
20120501|2012-01-30 03:00,30,33.385,33.385,33.25,33.275,8
20120501|2012-01-30 03:30,30,33.325,33.325,33.325,33.325,2
20120501|2012-01-30 04:00,30,33.215,33.3,33.2,33.3,9
20120501|2012-01-30 04:30,30,33.26,33.265,33.25,33.265,3
20120501|2012-01-30 05:00,30,33.215,33.22,33.215,33.22,2
20120501|2012-01-30 05:30,30,33.12,33.195,33.12,33.195,3
20120501|2012-01-30 06:00,30,33.26,33.275,33.22,33.22,4
20120501|2012-01-30 06:30,30,33.265,33.39,33.24,33.345,8
20120501|2012-01-30 07:00,30,33.375,33.435,33.375,33.405,17
20120501|2012-01-30 07:30,30,33.495,33.495,33.315,33.37,13
20120501|2012-01-30 08:00,30,33.32,33.46,33.245,33.46,11
20120501|2012-01-30 08:30,30,33.45,33.61,33.43,33.53,15
20120501|2012-01-30 09:00,30,33.61,33.61,33.45,33.505,7
20120501|2012-01-30 09:30,30,33.41,33.705,33.4,33.705,12
20120501|2012-01-30 10:00,30,33.705,33.705,33.6,33.645,5
20120501|2012-01-30 10:30,30,33.605,33.605,33.57,33.57,2
20120501|2012-01-30 11:00,30,33.63,33.63,33.54,33.54,6
20120501|2012-01-30 11:30,30,33.55,33.625,33.55,33.62,7
20120501|2012-01-30 12:00,30,33.59,33.595,33.58,33.58,116
20120501|2012-01-30 12:30,30,33.58,33.58,33.435,33.435,182
20120501|2012-01-30 13:00,30,33.445,33.445,33.315,33.38,152
20120501|2012-01-30 13:30,30,33.485,33.495,33.485,33.495,2
20120501|2012-01-30 14:30,30,33.52,33.52,33.48,33.48,17
20120501|2012-01-30 15:00,30,33.5,33.5,33.5,33.5,1
20120501|2012-01-30 19:00,31,33.735,33.735,33.735,33.735,2
20120501|2012-01-30 20:00,31,33.705,33.705,33.705,33.705,1
20120501|2012-01-30 21:00,31,33.68,33.68,33.68,33.68,1
20120501|2012-01-30 21:30,31,33.65,33.65,33.65,33.65,1
20120501|2012-01-30 22:00,31,33.6,33.615,33.58,33.615,10
20120501|2012-01-30 22:30,31,33.65,33.69,33.65,33.69,4
20120501|2012-01-30 23:00,31,33.665,33.665,33.65,33.65,2
20120501|2012-01-30 23:30,31,33.675,33.675,33.675,33.675,2
20120501|2012-01-31 00:00,31,33.66,33.66,33.66,33.66,3
20120501|2012-01-31 01:00,31,33.7,33.835,33.7,33.835,9
20120501|2012-01-31 02:00,31,33.785,33.785,33.785,33.785,2
20120501|2012-01-31 02:30,31,33.875,33.875,33.85,33.85,4
20120501|2012-01-31 03:00,31,33.915,33.99,33.915,33.99,17
20120501|2012-01-31 03:30,31,33.9,33.93,33.9,33.92,12
20120501|2012-01-31 04:00,31,33.92,33.92,33.795,33.815,33
20120501|2012-01-31 04:30,31,33.77,33.83,33.77,33.83,8
20120501|2012-01-31 05:00,31,33.86,33.86,33.84,33.84,10
20120501|2012-01-31 05:30,31,33.795,33.795,33.795,33.795,3
20120501|2012-01-31 06:00,31,33.65,33.69,33.59,33.69,9
20120501|2012-01-31 06:30,31,33.69,33.715,33.675,33.675,4
20120501|2012-01-31 07:00,31,33.665,33.745,33.66,33.735,20
20120501|2012-01-31 07:30,31,33.7,33.895,33.7,33.88,14
20120501|2012-01-31 08:00,31,33.92,34.11,33.92,34.03,55
20120501|2012-01-31 08:30,31,34.04,34.06,33.9,33.935,72
20120501|2012-01-31 09:00,31,33.83,33.88,33.695,33.85,13
20120501|2012-01-31 09:30,31,33.715,33.715,33.595,33.595,10
20120501|2012-01-31 10:00,31,33.58,33.65,33.22,33.4,38
20120501|2012-01-31 10:30,31,33.275,33.32,33.04,33.05,148
20120501|2012-01-31 11:00,31,33.015,33.22,33.015,33.22,247
20120501|2012-01-31 11:30,31,33.27,33.27,33.17,33.19,10
20120501|2012-01-31 12:00,31,33.195,33.35,33.195,33.325,89
20120501|2012-01-31 12:30,31,33.25,33.25,33.25,33.25,1
20120501|2012-01-31 13:00,31,33.205,33.3,33.13,33.3,40
20120501|2012-01-31 13:30,31,33.31,33.31,33.23,33.245,23
20120501|2012-01-31 14:00,31,33.19,33.3,33.19,33.3,5
20120501|2012-01-31 15:00,31,33.185,33.185,33.185,33.185,1
20120501|2012-01-31 16:00,31,33.185,33.185,33.185,33.185,1
20120501|2012-01-31 18:30,1,33.25,33.25,33.25,33.25,1
20120501|2012-01-31 19:00,1,33.2,33.31,33.2,33.29,4
20120501|2012-01-31 20:00,1,33.295,33.33,33.295,33.33,3
20120501|2012-01-31 20:30,1,33.17,33.28,33.15,33.28,4
20120501|2012-01-31 22:00,1,33.32,33.32,33.32,33.32,1
20120501|2012-01-31 22:30,1,33.4,33.4,33.4,33.4,1
20120501|2012-01-31 23:00,1,33.34,33.34,33.34,33.34,1
20120501|2012-01-31 23:30,1,33.3,33.33,33.3,33.33,10
20120501|2012-02-01 01:30,1,33.24,33.3,33.24,33.295,3
20120501|2012-02-01 02:00,1,33.41,33.71,33.41,33.7,373
20120501|2012-02-01 02:30,1,33.67,33.67,33.61,33.64,5
20120501|2012-02-01 03:00,1,33.675,33.81,33.675,33.81,96
20120501|2012-02-01 03:30,1,33.81,33.98,33.81,33.98,426
20120501|2012-02-01 04:00,1,33.9,33.9,33.795,33.795,5
20120501|2012-02-01 05:00,1,33.895,33.895,33.83,33.83,4
20120501|2012-02-01 05:30,1,33.855,33.855,33.855,33.855,1
20120501|2012-02-01 06:00,1,33.845,33.935,33.845,33.935,3
20120501|2012-02-01 06:30,1,34,34.01,33.865,33.865,11
20120501|2012-02-01 07:00,1,33.92,33.965,33.835,33.965,24
20120501|2012-02-01 07:30,1,33.995,33.995,33.84,33.84,35
20120501|2012-02-01 08:00,1,33.875,33.965,33.815,33.945,12
20120501|2012-02-01 08:30,1,33.85,33.865,33.775,33.79,15
20120501|2012-02-01 09:00,1,33.895,34,33.885,33.975,14
20120501|2012-02-01 09:30,1,33.825,33.87,33.77,33.87,35
20120501|2012-02-01 10:00,1,33.92,34,33.915,34,18
20120501|2012-02-01 10:30,1,33.9,33.95,33.895,33.895,14
20120501|2012-02-01 11:00,1,33.835,33.84,33.835,33.84,3
20120501|2012-02-01 11:30,1,33.815,33.82,33.815,33.82,2
20120501|2012-02-01 12:00,1,33.895,33.895,33.835,33.85,130
20120501|2012-02-01 12:30,1,33.845,33.86,33.78,33.78,44
20120501|2012-02-01 13:00,1,33.845,33.845,33.845,33.845,1
20120501|2012-02-01 16:00,1,33.745,33.745,33.745,33.745,2
20120501|2012-02-01 17:00,2,33.91,33.91,33.91,33.91,6
20120501|2012-02-01 17:30,2,33.81,33.81,33.81,33.81,1
20120501|2012-02-01 19:00,2,33.92,33.92,33.92,33.92,1
20120501|2012-02-01 19:30,2,33.945,33.945,33.945,33.945,5
20120501|2012-02-01 20:30,2,33.9,33.9,33.88,33.88,2
20120501|2012-02-01 22:00,2,33.8,33.8,33.8,33.8,2
20120501|2012-02-01 22:30,2,33.78,33.78,33.7,33.7,2
20120501|2012-02-01 23:30,2,33.75,33.75,33.64,33.64,4
20120501|2012-02-02 00:00,2,33.715,33.715,33.69,33.69,5
20120501|2012-02-02 00:30,2,33.79,33.79,33.76,33.76,5
20120501|2012-02-02 01:00,2,33.75,33.76,33.75,33.76,2
20120501|2012-02-02 01:30,2,33.815,33.825,33.815,33.825,2
20120501|2012-02-02 02:00,2,33.885,33.885,33.765,33.79,22
20120501|2012-02-02 02:30,2,33.805,33.86,33.805,33.815,13
20120501|2012-02-02 03:00,2,33.71,33.72,33.68,33.72,15
20120501|2012-02-02 03:30,2,33.705,33.715,33.705,33.715,3
20120501|2012-02-02 04:00,2,33.64,33.65,33.64,33.65,3
20120501|2012-02-02 04:30,2,33.54,33.69,33.54,33.675,7
20120501|2012-02-02 05:00,2,33.7,33.7,33.7,33.7,1
20120501|2012-02-02 05:30,2,33.755,33.755,33.74,33.74,3
20120501|2012-02-02 06:00,2,33.575,33.65,33.565,33.65,5
20120501|2012-02-02 06:30,2,33.61,33.66,33.565,33.65,7
20120501|2012-02-02 07:00,2,33.655,33.84,33.63,33.81,9
20120501|2012-02-02 07:30,2,33.805,33.805,33.78,33.78,4
20120501|2012-02-02 08:00,2,33.75,33.815,33.69,33.795,18
20120501|2012-02-02 08:30,2,33.76,33.77,33.75,33.75,4
20120501|2012-02-02 09:00,2,33.87,34.085,33.835,34.07,28
20120501|2012-02-02 09:30,2,34.06,34.3,34.06,34.22,37
20120501|2012-02-02 10:00,2,34.23,34.405,34.23,34.33,71
20120501|2012-02-02 10:30,2,34.24,34.24,34.03,34.19,80
20120501|2012-02-02 11:00,2,34.175,34.185,33.93,34,56
20120501|2012-02-02 11:30,2,33.85,33.96,33.8,33.96,18
20120501|2012-02-02 12:00,2,34,34.27,33.98,34.25,45
20120501|2012-02-02 12:30,2,34.25,34.25,34.195,34.245,4
20120501|2012-02-02 13:00,2,34.3,34.335,34.3,34.3,55
20120501|2012-02-02 13:30,2,34.29,34.31,34.27,34.31,37
20120501|2012-02-02 14:00,2,34.35,34.415,34.35,34.38,16
20120501|2012-02-02 15:00,2,34.38,34.4,34.38,34.4,3
20120501|2012-02-02 15:30,2,34.36,34.36,34.36,34.36,6
20120501|2012-02-02 16:00,2,34.37,34.37,34.34,34.34,4
20120501|2012-02-02 19:00,3,34.27,34.27,34.19,34.19,4
20120501|2012-02-02 19:30,3,34.205,34.205,34.205,34.205,1
20120501|2012-02-03 00:00,3,34.27,34.3,34.27,34.3,7
20120501|2012-02-03 00:30,3,34.3,34.3,34.245,34.245,3
20120501|2012-02-03 01:00,3,34.305,34.31,34.28,34.28,4
20120501|2012-02-03 01:30,3,34.27,34.27,34.265,34.265,3
20120501|2012-02-03 02:00,3,34.245,34.245,34.225,34.235,6
20120501|2012-02-03 02:30,3,34.33,34.37,34.33,34.37,2
20120501|2012-02-03 03:00,3,34.4,34.4,34.355,34.355,2
20120501|2012-02-03 03:30,3,34.4,34.41,34.4,34.41,2
20120501|2012-02-03 04:00,3,34.31,34.31,34.295,34.295,3
20120501|2012-02-03 04:30,3,34.335,34.335,34.31,34.31,2
20120501|2012-02-03 05:00,3,34.28,34.28,34.275,34.275,3
20120501|2012-02-03 05:30,3,34.08,34.08,34.08,34.08,1
20120501|2012-02-03 06:00,3,34.055,34.06,34.01,34.015,6
20120501|2012-02-03 06:30,3,33.92,33.92,33.85,33.855,7
20120501|2012-02-03 07:00,3,33.875,34.085,33.865,34.075,9
20120501|2012-02-03 07:30,3,34.42,34.42,33.885,34.08,37
20120501|2012-02-03 08:00,3,34.185,34.205,33.95,34,10
20120501|2012-02-03 08:30,3,33.955,34.055,33.64,33.745,28
20120501|2012-02-03 09:00,3,33.79,33.79,33.43,33.76,36
20120501|2012-02-03 09:30,3,33.735,33.905,33.625,33.905,16
20120501|2012-02-03 10:00,3,33.925,33.97,33.83,33.935,8
20120501|2012-02-03 10:30,3,33.875,33.915,33.79,33.79,9
20120501|2012-02-03 11:00,3,33.57,33.945,33.57,33.945,480
20120501|2012-02-03 11:30,3,33.925,33.93,33.89,33.89,4
20120501|2012-02-03 12:00,3,33.81,33.845,33.765,33.825,45
20120501|2012-02-03 12:30,3,33.79,33.815,33.7,33.78,136
20120501|2012-02-03 13:00,3,33.82,33.89,33.82,33.89,17
20120501|2012-02-03 13:30,3,33.78,33.78,33.585,33.6,4
20120501|2012-02-03 14:00,3,33.59,33.64,33.54,33.54,12
20120501|2012-02-03 14:30,3,33.565,33.565,33.565,33.565,10
20120501|2012-02-03 15:00,3,33.65,33.65,33.65,33.65,1
20120501|2012-02-05 17:00,6,33.75,33.75,33.65,33.65,7
20120501|2012-02-05 17:30,6,33.7,33.7,33.665,33.695,16
20120501|2012-02-05 18:00,6,33.695,33.695,33.65,33.65,5
20120501|2012-02-05 18:30,6,33.6,33.6,33.6,33.6,1
20120501|2012-02-05 19:30,6,33.76,33.76,33.76,33.76,1
20120501|2012-02-05 20:00,6,33.785,33.785,33.775,33.775,6
20120501|2012-02-05 20:30,6,33.72,33.76,33.72,33.76,11
20120501|2012-02-05 21:00,6,33.77,33.77,33.77,33.77,1
20120501|2012-02-05 22:00,6,33.745,33.745,33.71,33.71,10
20120501|2012-02-05 23:30,6,33.73,33.73,33.705,33.705,4
20120501|2012-02-06 01:00,6,33.6,33.6,33.6,33.6,1
20120501|2012-02-06 01:30,6,33.7,33.7,33.7,33.7,1
20120501|2012-02-06 02:00,6,33.73,33.73,33.63,33.675,5
20120501|2012-02-06 02:30,6,33.52,33.555,33.4,33.555,13
20120501|2012-02-06 03:00,6,33.38,33.44,33.29,33.44,6
20120501|2012-02-06 03:30,6,33.45,33.485,33.415,33.485,5
20120501|2012-02-06 04:00,6,33.405,33.44,33.405,33.44,4
20120501|2012-02-06 04:30,6,33.465,33.465,33.38,33.38,2
20120501|2012-02-06 05:30,6,33.565,33.61,33.49,33.61,8
20120501|2012-02-06 06:00,6,33.62,33.645,33.61,33.645,5
20120501|2012-02-06 06:30,6,33.63,33.63,33.435,33.435,4
20120501|2012-02-06 07:00,6,33.365,33.455,33.21,33.21,41
20120501|2012-02-06 07:30,6,33.065,33.225,33.06,33.2,22
20120501|2012-02-06 08:00,6,33.255,33.445,33.235,33.4,55
20120501|2012-02-06 08:30,6,33.4,33.555,33.39,33.555,8
20120501|2012-02-06 09:00,6,33.6,33.64,33.49,33.49,11
20120501|2012-02-06 09:30,6,33.51,33.55,33.4,33.55,12
20120501|2012-02-06 10:00,6,33.8,33.805,33.71,33.71,13
20120501|2012-02-06 10:30,6,33.725,33.765,33.66,33.675,11
20120501|2012-02-06 11:00,6,33.755,33.755,33.665,33.665,103
20120501|2012-02-06 11:30,6,33.665,33.79,33.665,33.79,125
20120501|2012-02-06 12:00,6,33.765,33.915,33.705,33.915,271
20120501|2012-02-06 12:30,6,33.82,33.82,33.79,33.79,4
20120501|2012-02-06 13:00,6,33.775,33.775,33.775,33.775,2
20120501|2012-02-06 13:30,6,33.805,33.825,33.795,33.8,20
20120501|2012-02-06 14:00,6,33.8,33.8,33.8,33.8,1
20120501|2012-02-06 19:00,7,33.75,33.83,33.75,33.825,3
20120501|2012-02-06 19:30,7,33.83,33.83,33.83,33.83,1
20120501|2012-02-06 20:30,7,33.74,33.74,33.74,33.74,1
20120501|2012-02-06 21:00,7,33.715,33.715,33.705,33.705,2
20120501|2012-02-06 23:30,7,33.645,33.645,33.645,33.645,2
20120501|2012-02-07 00:00,7,33.715,33.715,33.715,33.715,1
20120501|2012-02-07 01:00,7,33.745,33.825,33.745,33.8,6
20120501|2012-02-07 01:30,7,33.89,33.89,33.89,33.89,1
20120501|2012-02-07 02:00,7,33.65,33.65,33.65,33.65,1
20120501|2012-02-07 02:30,7,33.63,33.64,33.63,33.64,3
20120501|2012-02-07 03:00,7,33.605,33.605,33.605,33.605,1
20120501|2012-02-07 03:30,7,33.59,33.59,33.59,33.59,1
20120501|2012-02-07 04:00,7,33.64,33.65,33.62,33.63,4
20120501|2012-02-07 04:30,7,33.525,33.56,33.48,33.48,7
20120501|2012-02-07 05:00,7,33.495,33.495,33.35,33.35,9
20120501|2012-02-07 05:30,7,33.415,33.415,33.4,33.4,4
20120501|2012-02-07 06:00,7,33.32,33.355,33.25,33.29,13
20120501|2012-02-07 06:30,7,33.335,33.375,33.32,33.36,11
20120501|2012-02-07 07:00,7,33.365,33.465,33.34,33.46,23
20120501|2012-02-07 07:30,7,33.555,33.565,33.42,33.52,25
20120501|2012-02-07 08:00,7,33.48,33.56,33.48,33.555,7
20120501|2012-02-07 08:30,7,33.585,33.585,33.375,33.38,11
20120501|2012-02-07 09:00,7,33.525,33.925,33.525,33.85,33
20120501|2012-02-07 09:30,7,33.8,33.945,33.8,33.935,28
20120501|2012-02-07 10:00,7,33.94,34.02,33.88,33.95,136
20120501|2012-02-07 10:30,7,33.925,33.925,33.825,33.9,9
20120501|2012-02-07 11:00,7,34.015,34.11,33.91,34.07,25
20120501|2012-02-07 11:30,7,34.045,34.275,34.035,34.25,158
20120501|2012-02-07 12:00,7,34.28,34.325,34.12,34.32,205
20120501|2012-02-07 12:30,7,34.315,34.405,34.315,34.385,58
20120501|2012-02-07 13:00,7,34.33,34.355,34.3,34.355,3
20120501|2012-02-07 13:30,7,34.275,34.3,34.275,34.3,2
20120501|2012-02-07 14:00,7,34.325,34.37,34.325,34.37,3
20120501|2012-02-07 15:00,7,34.27,34.27,34.27,34.27,2
20120501|2012-02-07 15:30,7,34.295,34.295,34.295,34.295,1
20120501|2012-02-07 17:00,8,34.21,34.21,34.21,34.21,1
20120501|2012-02-07 17:30,8,34.17,34.17,34.17,34.17,2
20120501|2012-02-07 18:00,8,34.15,34.15,34.15,34.15,1
20120501|2012-02-07 19:30,8,34.21,34.21,34.21,34.21,1
20120501|2012-02-07 22:30,8,34.13,34.155,34.13,34.155,2
20120501|2012-02-07 23:30,8,34.2,34.2,34.2,34.2,1
20120501|2012-02-08 00:00,8,34.32,34.37,34.29,34.37,9
20120501|2012-02-08 00:30,8,34.315,34.34,34.315,34.335,59
20120501|2012-02-08 01:00,8,34.34,34.34,34.28,34.285,73
20120501|2012-02-08 01:30,8,34.3,34.3,34.22,34.23,41
20120501|2012-02-08 02:00,8,34.38,34.545,34.38,34.535,61
20120501|2012-02-08 02:30,8,34.545,34.545,34.385,34.515,85
20120501|2012-02-08 03:00,8,34.485,34.53,34.485,34.515,3
20120501|2012-02-08 03:30,8,34.455,34.52,34.45,34.5,9
20120501|2012-02-08 04:00,8,34.42,34.43,34.34,34.345,7
20120501|2012-02-08 04:30,8,34.475,34.475,34.455,34.455,2
20120501|2012-02-08 05:00,8,34.43,34.445,34.43,34.445,3
20120501|2012-02-08 05:30,8,34.385,34.435,34.385,34.435,6
20120501|2012-02-08 06:00,8,34.445,34.45,34.35,34.35,3
20120501|2012-02-08 06:30,8,34.365,34.365,34.365,34.365,1
20120501|2012-02-08 07:00,8,34.385,34.42,34.35,34.42,10
20120501|2012-02-08 07:30,8,34.38,34.41,34.265,34.265,7
20120501|2012-02-08 08:00,8,34.23,34.265,34.205,34.24,21
20120501|2012-02-08 08:30,8,34.29,34.44,34.28,34.41,14
20120501|2012-02-08 09:00,8,34.42,34.465,34.3,34.3,53
20120501|2012-02-08 09:30,8,34.305,34.305,34.05,34.125,23
20120501|2012-02-08 10:00,8,34.22,34.22,33.885,33.99,36
20120501|2012-02-08 10:30,8,34.065,34.065,33.735,33.88,78
20120501|2012-02-08 11:00,8,33.855,33.91,33.805,33.875,10
20120501|2012-02-08 11:30,8,33.98,34.025,33.945,34,21
20120501|2012-02-08 12:00,8,34.005,34.005,33.745,33.795,135
20120501|2012-02-08 12:30,8,33.815,33.855,33.79,33.855,6
20120501|2012-02-08 13:00,8,33.83,33.9,33.83,33.9,7
20120501|2012-02-08 13:30,8,33.94,33.94,33.93,33.93,2
20120501|2012-02-08 15:00,8,34.035,34.035,34.035,34.035,1
20120501|2012-02-08 15:30,8,34.035,34.035,34.035,34.035,1
20120501|2012-02-08 19:30,9,33.9,33.9,33.9,33.9,1
20120501|2012-02-08 20:00,9,33.985,34.025,33.985,34.025,4
20120501|2012-02-08 20:30,9,34.01,34.01,34.01,34.01,1
20120501|2012-02-08 21:00,9,34.09,34.09,34.08,34.09,3
20120501|2012-02-08 23:30,9,34.09,34.09,34.055,34.055,4
20120501|2012-02-09 00:00,9,34.09,34.1,34.09,34.1,6
20120501|2012-02-09 02:00,9,33.98,34.01,33.79,33.845,8
20120501|2012-02-09 02:30,9,33.87,33.995,33.86,33.995,6
20120501|2012-02-09 03:00,9,33.985,33.985,33.985,33.985,1
20120501|2012-02-09 03:30,9,34.035,34.035,33.955,33.955,12
20120501|2012-02-09 04:00,9,33.95,33.95,33.95,33.95,1
20120501|2012-02-09 04:30,9,33.885,33.885,33.885,33.885,1
20120501|2012-02-09 05:00,9,33.935,33.98,33.915,33.98,4
20120501|2012-02-09 05:30,9,34,34,33.92,33.92,8
20120501|2012-02-09 06:00,9,33.925,33.925,33.8,33.84,12
20120501|2012-02-09 06:30,9,33.95,33.95,33.95,33.95,1
20120501|2012-02-09 07:00,9,34,34.255,33.985,34.115,51
20120501|2012-02-09 07:30,9,33.97,34.065,33.9,34.065,13
20120501|2012-02-09 08:00,9,34.165,34.48,34.165,34.48,28
20120501|2012-02-09 08:30,9,34.5,34.5,34.24,34.395,21
20120501|2012-02-09 09:00,9,34.34,34.35,34.15,34.17,21
20120501|2012-02-09 09:30,9,34.195,34.33,34.13,34.33,42
20120501|2012-02-09 10:00,9,34.3,34.3,34.04,34.04,58
20120501|2012-02-09 10:30,9,34.07,34.165,33.995,34.165,16
20120501|2012-02-09 11:00,9,34.19,34.205,34.12,34.18,13
20120501|2012-02-09 11:30,9,34.095,34.095,34,34,7
20120501|2012-02-09 12:00,9,34.065,34.07,33.94,34.02,140
20120501|2012-02-09 12:30,9,34.02,34.02,34.02,34.02,1
20120501|2012-02-09 13:00,9,33.95,33.995,33.84,33.85,10
20120501|2012-02-09 13:30,9,33.95,33.95,33.84,33.84,4
20120501|2012-02-09 14:00,9,33.935,33.935,33.91,33.91,3
20120501|2012-02-09 14:30,9,33.94,33.94,33.91,33.91,2
20120501|2012-02-09 15:00,9,33.925,33.925,33.925,33.925,1
20120501|2012-02-09 15:30,9,33.965,34.02,33.965,34.01,4
20120501|2012-02-09 16:00,9,33.96,33.96,33.96,33.96,1
20120501|2012-02-09 17:00,10,33.98,34.02,33.98,34.02,2
20120501|2012-02-09 20:30,10,34,34.05,34,34.05,3
20120501|2012-02-09 21:00,10,34.02,34.02,34.02,34.02,5
20120501|2012-02-09 22:00,10,33.95,33.955,33.95,33.95,33
20120501|2012-02-09 22:30,10,33.95,33.955,33.95,33.955,10
20120501|2012-02-09 23:00,10,33.9,33.945,33.9,33.945,3
20120501|2012-02-09 23:30,10,33.95,33.98,33.95,33.97,44
20120501|2012-02-10 00:00,10,33.96,33.97,33.955,33.955,66
20120501|2012-02-10 00:30,10,33.945,33.95,33.925,33.94,77
20120501|2012-02-10 01:00,10,33.95,33.965,33.9,33.91,58
20120501|2012-02-10 01:30,10,33.87,33.88,33.675,33.675,59
20120501|2012-02-10 02:00,10,33.735,33.74,33.59,33.74,19
20120501|2012-02-10 02:30,10,33.675,33.675,33.675,33.675,1
20120501|2012-02-10 03:00,10,33.8,33.8,33.72,33.755,19
20120501|2012-02-10 03:30,10,33.8,33.825,33.8,33.825,4
20120501|2012-02-10 04:00,10,33.755,33.755,33.675,33.71,20
20120501|2012-02-10 04:30,10,33.6,33.7,33.47,33.695,8
20120501|2012-02-10 05:00,10,33.775,33.785,33.7,33.785,57
20120501|2012-02-10 05:30,10,33.81,33.81,33.685,33.685,23
20120501|2012-02-10 06:00,10,33.61,33.64,33.36,33.505,20
20120501|2012-02-10 06:30,10,33.505,33.575,33.465,33.465,9
20120501|2012-02-10 07:00,10,33.46,33.53,33.275,33.275,13
20120501|2012-02-10 07:30,10,33.39,33.42,33.37,33.42,17
20120501|2012-02-10 08:00,10,33.44,33.6,33.435,33.54,10
20120501|2012-02-10 08:30,10,33.54,33.585,33.435,33.44,21
20120501|2012-02-10 09:00,10,33.435,33.66,33.405,33.63,18
20120501|2012-02-10 09:30,10,33.675,33.76,33.58,33.76,73
20120501|2012-02-10 10:00,10,33.81,33.9,33.76,33.77,19
20120501|2012-02-10 10:30,10,33.79,33.79,33.765,33.765,2
20120501|2012-02-10 11:00,10,33.64,33.645,33.605,33.645,13
20120501|2012-02-10 11:30,10,33.625,33.665,33.625,33.665,5
20120501|2012-02-10 12:00,10,33.71,33.725,33.62,33.685,102
20120501|2012-02-10 12:30,10,33.63,33.63,33.5,33.5,14
20120501|2012-02-10 13:00,10,33.505,33.525,33.505,33.525,3
20120501|2012-02-10 14:00,10,33.465,33.515,33.465,33.515,6
20120501|2012-02-10 14:30,10,33.56,33.58,33.55,33.55,7
20120501|2012-02-10 15:00,10,33.555,33.555,33.555,33.555,1
20120501|2012-02-12 17:30,13,33.85,33.875,33.835,33.875,20
20120501|2012-02-12 18:00,13,33.815,33.815,33.815,33.815,1
20120501|2012-02-12 18:30,13,33.705,33.705,33.625,33.65,11
20120501|2012-02-12 19:00,13,33.73,33.735,33.68,33.715,27
20120501|2012-02-12 19:30,13,33.7,33.7,33.7,33.7,1
20120501|2012-02-12 20:00,13,33.83,33.83,33.83,33.83,1
20120501|2012-02-12 23:30,13,33.89,33.89,33.84,33.855,45
20120501|2012-02-13 00:00,13,33.85,33.86,33.84,33.85,28
20120501|2012-02-13 00:30,13,33.855,33.855,33.815,33.835,55
20120501|2012-02-13 01:00,13,33.835,33.985,33.835,33.925,47
20120501|2012-02-13 01:30,13,33.92,33.975,33.92,33.975,81
20120501|2012-02-13 02:00,13,33.93,33.995,33.93,33.995,34
20120501|2012-02-13 02:30,13,33.985,34.08,33.98,34.07,32
20120501|2012-02-13 03:00,13,34.03,34.03,34.03,34.03,2
20120501|2012-02-13 03:30,13,33.945,33.965,33.905,33.915,45
20120501|2012-02-13 04:00,13,33.855,33.89,33.855,33.89,2
20120501|2012-02-13 04:30,13,33.875,33.9,33.845,33.9,3
20120501|2012-02-13 05:00,13,33.915,33.915,33.9,33.9,4
20120501|2012-02-13 05:30,13,33.895,33.895,33.895,33.895,2
20120501|2012-02-13 06:00,13,33.865,33.88,33.865,33.865,7
20120501|2012-02-13 06:30,13,33.94,33.94,33.94,33.94,2
20120501|2012-02-13 07:00,13,33.965,33.965,33.895,33.91,29
20120501|2012-02-13 07:30,13,33.86,33.86,33.795,33.795,8
20120501|2012-02-13 08:00,13,33.795,33.885,33.7,33.73,15
20120501|2012-02-13 08:30,13,33.745,33.77,33.585,33.625,56
20120501|2012-02-13 09:00,13,33.64,33.7,33.525,33.665,22
20120501|2012-02-13 09:30,13,33.75,33.88,33.65,33.88,48
20120501|2012-02-13 10:00,13,33.86,33.875,33.74,33.755,15
20120501|2012-02-13 10:30,13,33.7,33.7,33.64,33.645,10
20120501|2012-02-13 11:00,13,33.635,33.71,33.635,33.68,12
20120501|2012-02-13 11:30,13,33.65,33.69,33.62,33.69,9
20120501|2012-02-13 12:00,13,33.69,33.8,33.69,33.765,75
20120501|2012-02-13 12:30,13,33.76,33.83,33.76,33.82,105
20120501|2012-02-13 13:00,13,33.8,33.82,33.795,33.81,12
20120501|2012-02-13 13:30,13,33.84,33.84,33.79,33.79,4
20120501|2012-02-13 17:00,14,33.785,33.785,33.665,33.665,3
20120501|2012-02-13 19:00,14,33.68,33.68,33.68,33.68,1
20120501|2012-02-13 20:00,14,33.585,33.585,33.585,33.585,3
20120501|2012-02-13 20:30,14,33.57,33.57,33.57,33.57,1
20120501|2012-02-13 21:00,14,33.56,33.58,33.56,33.58,2
20120501|2012-02-13 21:30,14,33.56,33.56,33.56,33.56,2
20120501|2012-02-13 22:00,14,33.625,33.625,33.625,33.625,2
20120501|2012-02-13 22:30,14,33.62,33.62,33.6,33.6,11
20120501|2012-02-14 00:00,14,33.635,33.635,33.61,33.61,7
20120501|2012-02-14 01:00,14,33.59,33.59,33.56,33.575,8
20120501|2012-02-14 01:30,14,33.625,33.69,33.625,33.655,12
20120501|2012-02-14 02:00,14,33.66,33.66,33.4,33.46,19
20120501|2012-02-14 02:30,14,33.435,33.47,33.43,33.455,12
20120501|2012-02-14 03:00,14,33.48,33.525,33.475,33.525,3
20120501|2012-02-14 03:30,14,33.45,33.515,33.45,33.51,4
20120501|2012-02-14 04:00,14,33.55,33.685,33.55,33.685,8
20120501|2012-02-14 04:30,14,33.645,33.655,33.645,33.655,3
20120501|2012-02-14 05:00,14,33.615,33.615,33.555,33.59,8
20120501|2012-02-14 05:30,14,33.59,33.64,33.575,33.64,29
20120501|2012-02-14 06:00,14,33.6,33.605,33.595,33.6,6
20120501|2012-02-14 06:30,14,33.57,33.57,33.51,33.51,4
20120501|2012-02-14 07:00,14,33.515,33.515,33.41,33.51,70
20120501|2012-02-14 07:30,14,33.53,33.63,33.52,33.605,29
20120501|2012-02-14 08:00,14,33.62,33.855,33.545,33.8,182
20120501|2012-02-14 08:30,14,33.82,33.89,33.74,33.755,56
20120501|2012-02-14 09:00,14,33.755,33.775,33.645,33.755,78
20120501|2012-02-14 09:30,14,33.75,33.83,33.64,33.71,89
20120501|2012-02-14 10:00,14,33.725,33.76,33.68,33.74,53
20120501|2012-02-14 10:30,14,33.735,33.81,33.68,33.72,31
20120501|2012-02-14 11:00,14,33.73,33.73,33.565,33.6,45
20120501|2012-02-14 11:30,14,33.585,33.635,33.49,33.49,70
20120501|2012-02-14 12:00,14,33.5,33.51,33.33,33.405,164
20120501|2012-02-14 12:30,14,33.415,33.555,33.415,33.515,43
20120501|2012-02-14 13:00,14,33.555,33.56,33.5,33.5,15
20120501|2012-02-14 13:30,14,33.49,33.49,33.455,33.475,8
20120501|2012-02-14 14:00,14,33.485,33.515,33.485,33.515,2
20120501|2012-02-14 14:30,14,33.5,33.555,33.5,33.555,5
20120501|2012-02-14 15:00,14,33.6,33.63,33.6,33.63,3
20120501|2012-02-14 15:30,14,33.635,33.635,33.635,33.635,1
20120501|2012-02-14 16:00,14,33.65,33.65,33.65,33.65,2
20120501|2012-02-14 17:30,15,33.635,33.635,33.625,33.625,13
20120501|2012-02-14 18:00,15,33.625,33.66,33.625,33.66,2
20120501|2012-02-14 19:00,15,33.67,33.75,33.67,33.715,4
20120501|2012-02-14 19:30,15,33.635,33.635,33.635,33.635,1
20120501|2012-02-14 20:00,15,33.75,33.75,33.75,33.75,2
20120501|2012-02-14 20:30,15,33.75,33.79,33.75,33.78,7
20120501|2012-02-14 21:00,15,33.745,33.745,33.745,33.745,1
20120501|2012-02-14 22:00,15,33.735,33.745,33.735,33.745,2
20120501|2012-02-14 22:30,15,33.75,33.75,33.75,33.75,1
20120501|2012-02-14 23:00,15,33.78,33.78,33.78,33.78,1
20120501|2012-02-14 23:30,15,33.78,33.78,33.78,33.78,1
20120501|2012-02-15 00:00,15,33.79,33.79,33.755,33.755,2
20120501|2012-02-15 00:30,15,33.75,33.75,33.735,33.735,2
20120501|2012-02-15 01:00,15,33.74,33.835,33.735,33.815,15
20120501|2012-02-15 01:30,15,33.8,33.8,33.765,33.765,2
20120501|2012-02-15 02:00,15,33.825,33.865,33.775,33.805,28
20120501|2012-02-15 02:30,15,33.785,33.825,33.745,33.805,13
20120501|2012-02-15 03:00,15,33.81,33.815,33.755,33.815,5
20120501|2012-02-15 03:30,15,33.805,33.87,33.805,33.85,13
20120501|2012-02-15 04:00,15,33.805,33.805,33.805,33.805,1
20120501|2012-02-15 04:30,15,33.75,33.75,33.73,33.735,4
20120501|2012-02-15 05:00,15,33.735,33.735,33.735,33.735,1
20120501|2012-02-15 05:30,15,33.81,33.81,33.745,33.745,14
20120501|2012-02-15 06:00,15,33.845,33.845,33.84,33.84,7
20120501|2012-02-15 06:30,15,33.85,33.87,33.75,33.76,9
20120501|2012-02-15 07:00,15,33.805,33.95,33.665,33.895,42
20120501|2012-02-15 07:30,15,33.95,33.97,33.795,33.845,16
20120501|2012-02-15 08:00,15,33.845,34.04,33.84,33.935,47
20120501|2012-02-15 08:30,15,33.86,33.86,33.735,33.75,34
20120501|2012-02-15 09:00,15,33.815,33.815,33.565,33.685,146
20120501|2012-02-15 09:30,15,33.685,33.73,33.59,33.62,82
20120501|2012-02-15 10:00,15,33.615,33.71,33.58,33.7,54
20120501|2012-02-15 10:30,15,33.7,33.785,33.7,33.765,19
20120501|2012-02-15 11:00,15,33.775,33.775,33.68,33.68,20
20120501|2012-02-15 11:30,15,33.705,33.705,33.385,33.465,116
20120501|2012-02-15 12:00,15,33.44,33.49,33.405,33.43,116
20120501|2012-02-15 12:30,15,33.43,33.51,33.4,33.485,21
20120501|2012-02-15 13:00,15,33.475,33.51,33.19,33.43,86
20120501|2012-02-15 13:30,15,33.39,33.39,33.345,33.345,17
20120501|2012-02-15 14:00,15,33.35,33.43,33.35,33.43,10
20120501|2012-02-15 14:30,15,33.44,33.47,33.425,33.47,9
20120501|2012-02-15 15:00,15,33.48,33.48,33.48,33.48,1
20120501|2012-02-15 15:30,15,33.45,33.51,33.44,33.505,6
20120501|2012-02-15 17:00,16,33.475,33.475,33.475,33.475,1
20120501|2012-02-15 18:30,16,33.47,33.515,33.47,33.515,3
20120501|2012-02-15 19:00,16,33.435,33.435,33.425,33.425,4
20120501|2012-02-15 19:30,16,33.395,33.41,33.395,33.41,2
20120501|2012-02-15 20:00,16,33.39,33.39,33.36,33.365,8
20120501|2012-02-15 20:30,16,33.38,33.425,33.38,33.425,3
20120501|2012-02-15 22:00,16,33.43,33.43,33.43,33.43,1
20120501|2012-02-15 22:30,16,33.42,33.42,33.42,33.42,1
20120501|2012-02-15 23:00,16,33.31,33.33,33.31,33.325,4
20120501|2012-02-15 23:30,16,33.295,33.325,33.29,33.32,16
20120501|2012-02-16 00:00,16,33.295,33.295,33.25,33.28,25
20120501|2012-02-16 00:30,16,33.33,33.385,33.315,33.385,4
20120501|2012-02-16 01:00,16,33.33,33.34,33.33,33.34,2
20120501|2012-02-16 02:00,16,33.245,33.295,33.085,33.085,14
20120501|2012-02-16 02:30,16,33.145,33.21,33.135,33.21,11
20120501|2012-02-16 03:00,16,33.22,33.24,33.17,33.18,12
20120501|2012-02-16 03:30,16,33.175,33.235,33.175,33.19,14
20120501|2012-02-16 04:00,16,33.155,33.19,33.145,33.165,19
20120501|2012-02-16 04:30,16,33.15,33.32,33.15,33.32,7
20120501|2012-02-16 05:00,16,33.295,33.31,33.245,33.28,17
20120501|2012-02-16 05:30,16,33.29,33.29,33.25,33.25,5
20120501|2012-02-16 06:00,16,33.3,33.3,33.195,33.195,5
20120501|2012-02-16 06:30,16,33.18,33.19,33.16,33.185,20
20120501|2012-02-16 07:00,16,33.19,33.255,32.775,32.885,101
20120501|2012-02-16 07:30,16,32.91,32.98,32.715,32.77,96
20120501|2012-02-16 08:00,16,32.79,32.94,32.79,32.915,32
20120501|2012-02-16 08:30,16,32.9,32.96,32.835,32.9,99
20120501|2012-02-16 09:00,16,32.91,33.05,32.91,32.97,47
20120501|2012-02-16 09:30,16,32.955,33.12,32.955,33.01,67
20120501|2012-02-16 10:00,16,33.025,33.24,33.025,33.2,93
20120501|2012-02-16 10:30,16,33.215,33.465,33.19,33.44,62
20120501|2012-02-16 11:00,16,33.495,33.5,33.385,33.43,94
20120501|2012-02-16 11:30,16,33.415,33.415,33.37,33.38,10
20120501|2012-02-16 12:00,16,33.38,33.47,33.38,33.47,75
20120501|2012-02-16 12:30,16,33.475,33.59,33.475,33.51,19
20120501|2012-02-16 13:00,16,33.525,33.62,33.51,33.62,10
20120501|2012-02-16 13:30,16,33.56,33.585,33.525,33.535,4
20120501|2012-02-16 14:00,16,33.595,33.595,33.535,33.535,3
20120501|2012-02-16 14:30,16,33.54,33.54,33.54,33.54,1
20120501|2012-02-16 15:00,16,33.6,33.6,33.6,33.6,1
20120501|2012-02-16 15:30,16,33.565,33.565,33.565,33.565,1
20120501|2012-02-16 17:00,17,33.48,33.48,33.48,33.48,1
20120501|2012-02-16 17:30,17,33.48,33.58,33.48,33.555,4
20120501|2012-02-16 18:00,17,33.48,33.48,33.48,33.48,1
20120501|2012-02-16 19:00,17,33.56,33.65,33.55,33.65,5
20120501|2012-02-16 19:30,17,33.65,33.65,33.605,33.605,12
20120501|2012-02-16 20:30,17,33.6,33.6,33.6,33.6,2
20120501|2012-02-16 21:00,17,33.6,33.6,33.595,33.595,6
20120501|2012-02-16 21:30,17,33.575,33.575,33.57,33.57,2
20120501|2012-02-16 22:30,17,33.59,33.61,33.59,33.61,7
20120501|2012-02-16 23:00,17,33.62,33.62,33.62,33.62,1
20120501|2012-02-16 23:30,17,33.65,33.65,33.615,33.615,3
20120501|2012-02-17 00:30,17,33.585,33.585,33.565,33.565,2
20120501|2012-02-17 01:00,17,33.59,33.63,33.59,33.63,2
20120501|2012-02-17 01:30,17,33.64,33.735,33.635,33.73,9
20120501|2012-02-17 02:00,17,33.675,33.7,33.62,33.62,20
20120501|2012-02-17 02:30,17,33.625,33.66,33.6,33.63,14
20120501|2012-02-17 03:00,17,33.61,33.65,33.565,33.58,28
20120501|2012-02-17 03:30,17,33.6,33.615,33.585,33.59,17
20120501|2012-02-17 04:00,17,33.595,33.625,33.595,33.6,4
20120501|2012-02-17 04:30,17,33.62,33.63,33.62,33.63,2
20120501|2012-02-17 05:00,17,33.625,33.625,33.57,33.58,13
20120501|2012-02-17 05:30,17,33.58,33.595,33.555,33.57,13
20120501|2012-02-17 06:00,17,33.56,33.665,33.53,33.665,35
20120501|2012-02-17 06:30,17,33.635,33.635,33.555,33.56,7
20120501|2012-02-17 07:00,17,33.585,33.635,33.5,33.61,40
20120501|2012-02-17 07:30,17,33.635,33.76,33.595,33.6,91
20120501|2012-02-17 08:00,17,33.595,33.69,33.585,33.63,9
20120501|2012-02-17 08:30,17,33.55,33.575,33.4,33.46,21
20120501|2012-02-17 09:00,17,33.445,33.495,33.385,33.475,72
20120501|2012-02-17 09:30,17,33.515,33.54,33.42,33.42,23
20120501|2012-02-17 10:00,17,33.32,33.325,33.2,33.225,83
20120501|2012-02-17 10:30,17,33.23,33.24,33.125,33.165,56
20120501|2012-02-17 11:00,17,33.185,33.255,33.16,33.18,38
20120501|2012-02-17 11:30,17,33.18,33.265,33.18,33.245,27
20120501|2012-02-17 12:00,17,33.26,33.35,33.255,33.335,183
20120501|2012-02-17 12:30,17,33.305,33.305,33.25,33.25,17
20120501|2012-02-17 13:00,17,33.23,33.285,33.23,33.285,22
20120501|2012-02-17 13:30,17,33.3,33.3,33.27,33.27,9
20120501|2012-02-17 14:00,17,33.295,33.295,33.275,33.295,6
20120501|2012-02-17 14:30,17,33.305,33.305,33.25,33.25,6
20120501|2012-02-17 15:00,17,33.27,33.295,33.25,33.29,6
20120501|2012-02-17 15:30,17,33.305,33.315,33.305,33.315,3
20120501|2012-02-17 16:00,17,33.35,33.35,33.35,33.35,15
20120501|2012-02-19 17:00,21,33.34,33.68,33.34,33.68,40
20120501|2012-02-19 17:30,21,33.66,33.67,33.645,33.67,11
20120501|2012-02-19 18:00,21,33.66,33.68,33.64,33.64,20
20120501|2012-02-19 18:30,21,33.62,33.685,33.62,33.67,17
20120501|2012-02-19 19:00,21,33.72,33.73,33.685,33.685,33
20120501|2012-02-19 19:30,21,33.68,33.695,33.66,33.67,11
20120501|2012-02-19 20:00,21,33.695,33.695,33.655,33.655,19
20120501|2012-02-19 20:30,21,33.655,33.685,33.65,33.65,14
20120501|2012-02-19 21:00,21,33.65,33.65,33.64,33.64,3
20120501|2012-02-19 21:30,21,33.65,33.65,33.645,33.645,3
20120501|2012-02-19 22:00,21,33.62,33.65,33.615,33.65,12
20120501|2012-02-19 22:30,21,33.62,33.62,33.615,33.615,8
20120501|2012-02-19 23:00,21,33.645,33.645,33.64,33.64,6
20120501|2012-02-19 23:30,21,33.64,33.64,33.63,33.64,9
20120501|2012-02-20 00:00,21,33.62,33.62,33.6,33.6,7
20120501|2012-02-20 00:30,21,33.615,33.625,33.58,33.58,5
20120501|2012-02-20 01:00,21,33.58,33.58,33.55,33.555,4
20120501|2012-02-20 01:30,21,33.54,33.59,33.54,33.59,2
20120501|2012-02-20 02:00,21,33.53,33.555,33.485,33.555,15
20120501|2012-02-20 02:30,21,33.55,33.58,33.55,33.58,35
20120501|2012-02-20 03:00,21,33.6,33.6,33.555,33.565,19
20120501|2012-02-20 03:30,21,33.55,33.56,33.545,33.555,7
20120501|2012-02-20 04:00,21,33.53,33.53,33.435,33.49,23
20120501|2012-02-20 04:30,21,33.495,33.53,33.455,33.53,6
20120501|2012-02-20 05:00,21,33.575,33.68,33.575,33.58,44
20120501|2012-02-20 05:30,21,33.59,33.685,33.585,33.635,14
20120501|2012-02-20 06:00,21,33.635,33.635,33.58,33.59,16
20120501|2012-02-20 06:30,21,33.61,33.615,33.585,33.585,16
20120501|2012-02-20 07:00,21,33.645,33.675,33.595,33.65,25
20120501|2012-02-20 07:30,21,33.625,33.635,33.555,33.59,15
20120501|2012-02-20 08:00,21,33.6,33.645,33.575,33.63,10
20120501|2012-02-20 08:30,21,33.61,33.61,33.55,33.55,4
20120501|2012-02-20 09:00,21,33.605,33.61,33.59,33.59,14
20120501|2012-02-20 09:30,21,33.59,33.645,33.59,33.64,12
20120501|2012-02-20 10:00,21,33.625,33.63,33.615,33.625,11
20120501|2012-02-20 10:30,21,33.665,33.665,33.62,33.65,15
20120501|2012-02-20 11:00,21,33.645,33.67,33.645,33.66,5
20120501|2012-02-20 11:30,21,33.65,33.66,33.65,33.66,4
20120501|2012-02-20 12:00,21,33.645,33.65,33.635,33.65,6
20120501|2012-02-20 17:00,21,33.645,33.645,33.55,33.55,3
20120501|2012-02-20 18:00,21,33.62,33.635,33.62,33.635,6
20120501|2012-02-20 18:30,21,33.535,33.625,33.535,33.625,13
20120501|2012-02-20 19:00,21,33.685,33.685,33.65,33.65,7
20120501|2012-02-20 19:30,21,33.635,33.645,33.63,33.63,12
20120501|2012-02-20 20:00,21,33.6,33.6,33.6,33.6,1
20120501|2012-02-20 20:30,21,33.595,33.595,33.59,33.59,6
20120501|2012-02-20 21:00,21,33.59,33.695,33.59,33.655,36
20120501|2012-02-20 21:30,21,33.655,33.655,33.63,33.63,39
20120501|2012-02-20 22:00,21,33.675,33.69,33.64,33.68,17
20120501|2012-02-20 23:00,21,33.67,33.68,33.67,33.68,3
20120501|2012-02-20 23:30,21,33.67,33.86,33.67,33.815,47
20120501|2012-02-21 00:00,21,33.83,33.895,33.83,33.895,37
20120501|2012-02-21 00:30,21,33.88,33.93,33.88,33.895,11
20120501|2012-02-21 01:00,21,33.895,33.895,33.8,33.845,32
20120501|2012-02-21 01:30,21,33.82,33.86,33.8,33.84,26
20120501|2012-02-21 02:00,21,33.85,33.865,33.76,33.85,34
20120501|2012-02-21 02:30,21,33.83,33.87,33.825,33.86,19
20120501|2012-02-21 03:00,21,33.855,33.915,33.815,33.815,40
20120501|2012-02-21 03:30,21,33.85,33.855,33.82,33.82,17
20120501|2012-02-21 04:00,21,33.76,33.77,33.7,33.735,60
20120501|2012-02-21 04:30,21,33.75,33.785,33.75,33.76,7
20120501|2012-02-21 05:00,21,33.745,33.78,33.735,33.745,17
20120501|2012-02-21 05:30,21,33.765,33.765,33.72,33.72,11
20120501|2012-02-21 06:00,21,33.715,33.75,33.67,33.71,22
20120501|2012-02-21 06:30,21,33.74,33.825,33.73,33.81,15
20120501|2012-02-21 07:00,21,33.75,34,33.72,33.93,135
20120501|2012-02-21 07:30,21,33.955,33.975,33.9,33.91,54
20120501|2012-02-21 08:00,21,33.92,33.985,33.88,33.925,100
20120501|2012-02-21 08:30,21,33.915,34,33.875,33.94,251
20120501|2012-02-21 09:00,21,33.935,34.15,33.9,34.055,226
20120501|2012-02-21 09:30,21,34.045,34.185,34.04,34.145,189
20120501|2012-02-21 10:00,21,34.165,34.27,34.15,34.27,268
20120501|2012-02-21 10:30,21,34.24,34.24,34.17,34.17,43
20120501|2012-02-21 11:00,21,34.19,34.265,34.185,34.2,60
20120501|2012-02-21 11:30,21,34.195,34.22,34.155,34.195,194
20120501|2012-02-21 12:00,21,34.195,34.52,34.195,34.445,1008
20120501|2012-02-21 12:30,21,34.435,34.455,34.38,34.38,76
20120501|2012-02-21 13:00,21,34.41,34.425,34.365,34.415,60
20120501|2012-02-21 13:30,21,34.42,34.44,34.34,34.35,51
20120501|2012-02-21 14:00,21,34.405,34.405,34.325,34.365,29
20120501|2012-02-21 14:30,21,34.375,34.475,34.375,34.43,48
20120501|2012-02-21 15:00,21,34.43,34.445,34.425,34.44,18
20120501|2012-02-21 15:30,21,34.445,34.45,34.385,34.385,12
20120501|2012-02-21 16:00,21,34.39,34.39,34.36,34.39,3
20120501|2012-02-21 17:00,22,34.44,34.44,34.41,34.41,13
20120501|2012-02-21 17:30,22,34.35,34.35,34.35,34.35,1
20120501|2012-02-21 18:00,22,34.355,34.355,34.33,34.33,2
20120501|2012-02-21 18:30,22,34.33,34.375,34.33,34.375,13
20120501|2012-02-21 19:00,22,34.365,34.37,34.24,34.24,37
20120501|2012-02-21 19:30,22,34.27,34.31,34.265,34.28,14
20120501|2012-02-21 20:00,22,34.285,34.305,34.25,34.305,24
20120501|2012-02-21 20:30,22,34.31,34.31,34.28,34.28,25
20120501|2012-02-21 21:00,22,34.285,34.305,34.28,34.29,17
20120501|2012-02-21 21:30,22,34.315,34.325,34.28,34.31,14
20120501|2012-02-21 22:00,22,34.295,34.295,34.295,34.295,1
20120501|2012-02-21 22:30,22,34.325,34.335,34.325,34.335,6
20120501|2012-02-21 23:00,22,34.32,34.32,34.295,34.295,15
20120501|2012-02-21 23:30,22,34.275,34.3,34.275,34.3,13
20120501|2012-02-22 00:00,22,34.295,34.295,34.27,34.27,8
20120501|2012-02-22 00:30,22,34.29,34.32,34.275,34.315,29
20120501|2012-02-22 01:00,22,34.35,34.395,34.335,34.375,15
20120501|2012-02-22 01:30,22,34.375,34.42,34.32,34.32,38
20120501|2012-02-22 02:00,22,34.34,34.34,34.275,34.275,30
20120501|2012-02-22 02:30,22,34.26,34.26,34.19,34.19,49
20120501|2012-02-22 03:00,22,34.2,34.2,34.135,34.165,41
20120501|2012-02-22 03:30,22,34.16,34.205,34.085,34.16,55
20120501|2012-02-22 04:00,22,34.15,34.155,34.14,34.15,38
20120501|2012-02-22 04:30,22,34.17,34.195,34.12,34.12,13
20120501|2012-02-22 05:00,22,34.13,34.17,34.11,34.165,22
20120501|2012-02-22 05:30,22,34.135,34.145,34.1,34.13,26
20120501|2012-02-22 06:00,22,34.1,34.195,34.1,34.195,42
20120501|2012-02-22 06:30,22,34.165,34.23,34.13,34.165,71
20120501|2012-02-22 07:00,22,34.175,34.19,33.985,34.065,199
20120501|2012-02-22 07:30,22,34.07,34.165,34.015,34.14,96
20120501|2012-02-22 08:00,22,34.125,34.145,34.035,34.11,70
20120501|2012-02-22 08:30,22,34.135,34.25,34.075,34.19,100
20120501|2012-02-22 09:00,22,34.155,34.295,34.065,34.235,154
20120501|2012-02-22 09:30,22,34.24,34.31,34.185,34.265,110
20120501|2012-02-22 10:00,22,34.275,34.36,34.235,34.24,150
20120501|2012-02-22 10:30,22,34.255,34.26,34.13,34.235,92
20120501|2012-02-22 11:00,22,34.22,34.22,34.155,34.165,58
20120501|2012-02-22 11:30,22,34.17,34.215,34.13,34.175,102
20120501|2012-02-22 12:00,22,34.165,34.47,34.165,34.335,318
20120501|2012-02-22 12:30,22,34.32,34.43,34.315,34.345,183
20120501|2012-02-22 13:00,22,34.36,34.565,34.35,34.55,206
20120501|2012-02-22 13:30,22,34.5,34.52,34.38,34.44,184
20120501|2012-02-22 14:00,22,34.41,34.475,34.4,34.41,60
20120501|2012-02-22 14:30,22,34.42,34.535,34.42,34.475,60
20120501|2012-02-22 15:00,22,34.43,34.43,34.39,34.395,15
20120501|2012-02-22 15:30,22,34.405,34.405,34.345,34.36,15
20120501|2012-02-22 16:00,22,34.365,34.37,34.33,34.33,10
20120501|2012-02-22 17:00,23,34.33,34.33,34.31,34.31,117
20120501|2012-02-22 17:30,23,34.315,34.365,34.31,34.36,9
20120501|2012-02-22 18:00,23,34.37,34.37,34.355,34.355,10
20120501|2012-02-22 18:30,23,34.35,34.405,34.35,34.39,12
20120501|2012-02-22 19:00,23,34.36,34.39,34.35,34.38,24
20120501|2012-02-22 19:30,23,34.385,34.405,34.355,34.405,12
20120501|2012-02-22 20:00,23,34.38,34.395,34.38,34.38,21
20120501|2012-02-22 20:30,23,34.37,34.395,34.345,34.395,41
20120501|2012-02-22 21:00,23,34.39,34.39,34.33,34.33,23
20120501|2012-02-22 21:30,23,34.33,34.33,34.315,34.315,7
20120501|2012-02-22 22:00,23,34.33,34.345,34.33,34.33,17
20120501|2012-02-22 22:30,23,34.36,34.365,34.34,34.34,5
20120501|2012-02-22 23:00,23,34.335,34.34,34.335,34.34,7
20120501|2012-02-22 23:30,23,34.35,34.37,34.35,34.37,3
20120501|2012-02-23 00:00,23,34.36,34.395,34.36,34.39,20
20120501|2012-02-23 00:30,23,34.4,34.47,34.385,34.45,45
20120501|2012-02-23 01:00,23,34.45,34.48,34.41,34.42,107
20120501|2012-02-23 01:30,23,34.435,34.435,34.38,34.4,9
20120501|2012-02-23 02:00,23,34.38,34.73,34.37,34.66,208
20120501|2012-02-23 02:30,23,34.655,34.73,34.57,34.73,153
20120501|2012-02-23 03:00,23,34.725,34.805,34.695,34.8,125
20120501|2012-02-23 03:30,23,34.795,34.83,34.695,34.72,169
20120501|2012-02-23 04:00,23,34.695,34.695,34.615,34.645,142
20120501|2012-02-23 04:30,23,34.64,34.65,34.595,34.615,35
20120501|2012-02-23 05:00,23,34.615,34.65,34.605,34.65,30
20120501|2012-02-23 05:30,23,34.66,34.67,34.58,34.585,58
20120501|2012-02-23 06:00,23,34.585,34.66,34.57,34.62,72
20120501|2012-02-23 06:30,23,34.625,34.63,34.55,34.58,118
20120501|2012-02-23 07:00,23,34.59,34.785,34.57,34.745,304
20120501|2012-02-23 07:30,23,34.74,35.055,34.645,34.93,851
20120501|2012-02-23 08:00,23,34.955,35.005,34.805,34.88,301
20120501|2012-02-23 08:30,23,34.885,34.905,34.65,34.815,335
20120501|2012-02-23 09:00,23,34.79,35.16,34.79,35.12,551
20120501|2012-02-23 09:30,23,35.12,35.3,35.055,35.21,396
20120501|2012-02-23 10:00,23,35.21,35.335,35.165,35.295,420
20120501|2012-02-23 10:30,23,35.29,35.3,35.175,35.295,355
20120501|2012-02-23 11:00,23,35.315,35.455,35.25,35.445,368
20120501|2012-02-23 11:30,23,35.44,35.555,35.42,35.535,669
20120501|2012-02-23 12:00,23,35.535,35.68,35.445,35.61,849
20120501|2012-02-23 12:30,23,35.61,35.65,35.55,35.575,351
20120501|2012-02-23 13:00,23,35.59,35.65,35.575,35.625,115
20120501|2012-02-23 13:30,23,35.625,35.67,35.42,35.46,223
20120501|2012-02-23 14:00,23,35.46,35.535,35.44,35.495,98
20120501|2012-02-23 14:30,23,35.5,35.51,35.445,35.465,46
20120501|2012-02-23 15:00,23,35.48,35.48,35.45,35.47,62
20120501|2012-02-23 15:30,23,35.47,35.47,35.4,35.405,30
20120501|2012-02-23 16:00,23,35.41,35.42,35.4,35.415,10
20120501|2012-02-23 17:00,24,35.54,35.54,35.39,35.425,64
20120501|2012-02-23 17:30,24,35.435,35.435,35.4,35.415,18
20120501|2012-02-23 18:00,24,35.395,35.425,35.385,35.4,28
20120501|2012-02-23 18:30,24,35.38,35.39,35.315,35.365,55
20120501|2012-02-23 19:00,24,35.365,35.44,35.365,35.405,42
20120501|2012-02-23 19:30,24,35.39,35.39,35.355,35.365,18
20120501|2012-02-23 20:00,24,35.36,35.39,35.36,35.385,22
20120501|2012-02-23 20:30,24,35.39,35.415,35.38,35.405,30
20120501|2012-02-23 21:00,24,35.39,35.48,35.39,35.445,70
20120501|2012-02-23 21:30,24,35.475,35.52,35.475,35.475,63
20120501|2012-02-23 22:00,24,35.47,35.485,35.43,35.455,4
20120501|2012-02-23 22:30,24,35.5,35.54,35.465,35.51,79
20120501|2012-02-23 23:00,24,35.51,35.55,35.51,35.545,27
20120501|2012-02-23 23:30,24,35.53,35.54,35.41,35.41,73
20120501|2012-02-24 00:00,24,35.4,35.425,35.36,35.38,70
20120501|2012-02-24 00:30,24,35.44,35.445,35.385,35.385,46
20120501|2012-02-24 01:00,24,35.395,35.445,35.36,35.36,84
20120501|2012-02-24 01:30,24,35.36,35.42,35.36,35.385,88
20120501|2012-02-24 02:00,24,35.37,35.5,35.37,35.45,66
20120501|2012-02-24 02:30,24,35.445,35.555,35.435,35.535,87
20120501|2012-02-24 03:00,24,35.53,35.8,35.53,35.76,406
20120501|2012-02-24 03:30,24,35.75,35.75,35.675,35.74,228
20120501|2012-02-24 04:00,24,35.73,35.755,35.64,35.69,178
20120501|2012-02-24 04:30,24,35.645,35.665,35.575,35.615,118
20120501|2012-02-24 05:00,24,35.62,35.755,35.62,35.715,98
20120501|2012-02-24 05:30,24,35.705,35.735,35.565,35.615,143
20120501|2012-02-24 06:00,24,35.605,35.65,35.45,35.5,226
20120501|2012-02-24 06:30,24,35.49,35.49,35.27,35.41,494
20120501|2012-02-24 07:00,24,35.43,35.535,35.37,35.45,344
20120501|2012-02-24 07:30,24,35.45,35.61,35.42,35.565,463
20120501|2012-02-24 08:00,24,35.565,35.575,35.375,35.505,324
20120501|2012-02-24 08:30,24,35.51,35.64,35.46,35.58,266
20120501|2012-02-24 09:00,24,35.59,35.73,35.5,35.55,413
20120501|2012-02-24 09:30,24,35.535,35.585,35.4,35.5,324
20120501|2012-02-24 10:00,24,35.49,35.585,35.45,35.565,289
20120501|2012-02-24 10:30,24,35.57,35.58,35.455,35.535,126
20120501|2012-02-24 11:00,24,35.525,35.575,35.45,35.515,135
20120501|2012-02-24 11:30,24,35.515,35.515,35.35,35.365,160
20120501|2012-02-24 12:00,24,35.365,35.47,35.345,35.36,509
20120501|2012-02-24 12:30,24,35.36,35.46,35.325,35.405,206
20120501|2012-02-24 13:00,24,35.41,35.425,35.36,35.38,48
20120501|2012-02-24 13:30,24,35.37,35.38,35.3,35.36,212
20120501|2012-02-24 14:00,24,35.365,35.44,35.35,35.415,104
20120501|2012-02-24 14:30,24,35.415,35.505,35.405,35.445,143
20120501|2012-02-24 15:00,24,35.445,35.515,35.445,35.47,50
20120501|2012-02-24 15:30,24,35.47,35.475,35.455,35.455,16
20120501|2012-02-24 16:00,24,35.47,35.48,35.445,35.455,22
20120501|2012-02-26 17:00,27,35.51,35.57,35.465,35.49,147
20120501|2012-02-26 17:30,27,35.5,35.57,35.5,35.52,204
20120501|2012-02-26 18:00,27,35.5,35.56,35.485,35.535,153
20120501|2012-02-26 18:30,27,35.53,35.575,35.525,35.555,128
20120501|2012-02-26 19:00,27,35.55,35.665,35.55,35.66,235
20120501|2012-02-26 19:30,27,35.66,35.665,35.6,35.64,142
20120501|2012-02-26 20:00,27,35.64,35.665,35.62,35.625,81
20120501|2012-02-26 20:30,27,35.63,35.64,35.595,35.605,68
20120501|2012-02-26 21:00,27,35.595,35.61,35.57,35.59,87
20120501|2012-02-26 21:30,27,35.58,35.6,35.58,35.585,26
20120501|2012-02-26 22:00,27,35.585,35.63,35.585,35.595,29
20120501|2012-02-26 22:30,27,35.605,35.625,35.585,35.61,38
20120501|2012-02-26 23:00,27,35.62,35.635,35.6,35.6,36
20120501|2012-02-26 23:30,27,35.595,35.61,35.57,35.58,121
20120501|2012-02-27 00:00,27,35.6,35.625,35.55,35.555,140
20120501|2012-02-27 00:30,27,35.555,35.555,35.43,35.455,139
20120501|2012-02-27 01:00,27,35.445,35.55,35.425,35.535,157
20120501|2012-02-27 01:30,27,35.53,35.53,35.455,35.46,132
20120501|2012-02-27 02:00,27,35.46,35.465,35.4,35.43,229
20120501|2012-02-27 02:30,27,35.405,35.41,35.335,35.37,328
20120501|2012-02-27 03:00,27,35.37,35.43,35.34,35.365,214
20120501|2012-02-27 03:30,27,35.4,35.43,35.33,35.35,309
20120501|2012-02-27 04:00,27,35.35,35.36,35.165,35.19,893
20120501|2012-02-27 04:30,27,35.18,35.26,35.13,35.21,404
20120501|2012-02-27 05:00,27,35.215,35.29,35.165,35.2,271
20120501|2012-02-27 05:30,27,35.225,35.255,35.135,35.18,336
20120501|2012-02-27 06:00,27,35.165,35.245,35.135,35.175,400
20120501|2012-02-27 06:30,27,35.17,35.345,35.15,35.34,318
20120501|2012-02-27 07:00,27,35.345,35.415,35.29,35.38,780
20120501|2012-02-27 07:30,27,35.385,35.5,35.335,35.485,906
20120501|2012-02-27 08:00,27,35.49,35.52,35.4,35.41,829
20120501|2012-02-27 08:30,27,35.415,35.47,35.255,35.37,815
20120501|2012-02-27 09:00,27,35.38,35.5,35.375,35.43,1114
20120501|2012-02-27 09:30,27,35.435,35.61,35.36,35.5,950
20120501|2012-02-27 10:00,27,35.53,35.705,35.53,35.585,1339
20120501|2012-02-27 10:30,27,35.61,35.645,35.51,35.54,523
20120501|2012-02-27 11:00,27,35.535,35.63,35.525,35.56,622
20120501|2012-02-27 11:30,27,35.565,35.665,35.55,35.66,670
20120501|2012-02-27 12:00,27,35.665,35.675,35.55,35.565,595
20120501|2012-02-27 12:30,27,35.56,35.59,35.485,35.5,210
20120501|2012-02-27 13:00,27,35.5,35.585,35.5,35.525,148
20120501|2012-02-27 13:30,27,35.515,35.53,35.46,35.48,202
20120501|2012-02-27 14:00,27,35.475,35.52,35.34,35.355,310
20120501|2012-02-27 14:30,27,35.36,35.445,35.36,35.445,164
20120501|2012-02-27 15:00,27,35.445,35.49,35.43,35.44,94
20120501|2012-02-27 15:30,27,35.43,35.46,35.425,35.45,30
20120501|2012-02-27 16:00,27,35.465,35.53,35.465,35.5,48
20120501|2012-02-27 17:00,28,35.535,35.535,35.45,35.455,83
20120501|2012-02-27 17:30,28,35.455,35.5,35.455,35.47,53
20120501|2012-02-27 18:00,28,35.49,35.51,35.455,35.455,79
20120501|2012-02-27 18:30,28,35.465,35.465,35.39,35.42,51
20120501|2012-02-27 19:00,28,35.43,35.48,35.425,35.48,76
20120501|2012-02-27 19:30,28,35.48,35.495,35.44,35.455,103
20120501|2012-02-27 20:00,28,35.445,35.485,35.445,35.475,94
20120501|2012-02-27 20:30,28,35.47,35.49,35.44,35.44,56
20120501|2012-02-27 21:00,28,35.47,35.475,35.44,35.47,55
20120501|2012-02-27 21:30,28,35.47,35.52,35.465,35.49,50
20120501|2012-02-27 22:00,28,35.5,35.52,35.475,35.49,126
20120501|2012-02-27 22:30,28,35.49,35.55,35.485,35.535,128
20120501|2012-02-27 23:00,28,35.55,35.555,35.505,35.545,80
20120501|2012-02-27 23:30,28,35.545,35.61,35.53,35.58,224
20120501|2012-02-28 00:00,28,35.595,35.645,35.56,35.635,229
20120501|2012-02-28 00:30,28,35.63,35.64,35.565,35.63,183
20120501|2012-02-28 01:00,28,35.625,35.645,35.575,35.615,298
20120501|2012-02-28 01:30,28,35.605,35.655,35.55,35.65,249
20120501|2012-02-28 02:00,28,35.65,35.745,35.65,35.69,921
20120501|2012-02-28 02:30,28,35.69,35.79,35.645,35.68,928
20120501|2012-02-28 03:00,28,35.68,35.73,35.62,35.64,372
20120501|2012-02-28 03:30,28,35.64,35.66,35.615,35.64,205
20120501|2012-02-28 04:00,28,35.63,35.685,35.62,35.655,197
20120501|2012-02-28 04:30,28,35.63,35.695,35.63,35.685,157
20120501|2012-02-28 05:00,28,35.695,35.73,35.635,35.685,241
20120501|2012-02-28 05:30,28,35.675,35.685,35.62,35.65,223
20120501|2012-02-28 06:00,28,35.645,35.98,35.63,35.945,2142
20120501|2012-02-28 06:30,28,35.95,36.075,35.92,36.02,2210
20120501|2012-02-28 07:00,28,36.015,36.225,35.98,36.17,2621
20120501|2012-02-28 07:30,28,36.18,36.2,36.06,36.11,1801
20120501|2012-02-28 08:00,28,36.11,36.295,36.06,36.11,2565
20120501|2012-02-28 08:30,28,36.12,36.255,36.005,36.25,2776
20120501|2012-02-28 09:00,28,36.27,36.49,36.145,36.44,3036
20120501|2012-02-28 09:30,28,36.45,36.56,36.425,36.5,2142
20120501|2012-02-28 10:00,28,36.505,36.835,36.46,36.775,3041
20120501|2012-02-28 10:30,28,36.775,36.99,36.735,36.91,2907
20120501|2012-02-28 11:00,28,36.92,37.085,36.905,37,2394
20120501|2012-02-28 11:30,28,37,37.22,36.99,37.17,2693
20120501|2012-02-28 12:00,28,37.165,37.295,37.105,37.165,3218
20120501|2012-02-28 12:30,28,37.16,37.16,36.825,36.96,1713
20120501|2012-02-28 13:00,28,36.965,37.07,36.9,36.95,1027
20120501|2012-02-28 13:30,28,36.94,37.085,36.905,37.02,455
20120501|2012-02-28 14:00,28,37.03,37.155,37.015,37.105,642
20120501|2012-02-28 14:30,28,37.105,37.12,36.955,36.96,466
20120501|2012-02-28 15:00,28,36.975,37.01,36.94,37,143
20120501|2012-02-28 15:30,28,36.98,37.025,36.98,36.99,104
20120501|2012-02-28 16:00,28,36.99,36.99,36.97,36.99,28
20120501|2012-02-28 17:00,29,36.98,37.09,36.96,37.03,170
20120501|2012-02-28 17:30,29,37.04,37.1,37.015,37.02,188
20120501|2012-02-28 18:00,29,37.03,37.06,36.935,36.95,255
20120501|2012-02-28 18:30,29,36.955,37.015,36.93,36.95,185
20120501|2012-02-28 19:00,29,36.95,37,36.925,36.995,181
20120501|2012-02-28 19:30,29,36.985,37.04,36.97,37.02,179
20120501|2012-02-28 20:00,29,37.035,37.055,37.01,37.025,130
20120501|2012-02-28 20:30,29,37.025,37.04,36.99,37.005,113
20120501|2012-02-28 21:00,29,37.005,37.035,36.985,37.02,143
20120501|2012-02-28 21:30,29,37.015,37.04,37.015,37.025,19
20120501|2012-02-28 22:00,29,37.025,37.07,37.015,37.065,96
20120501|2012-02-28 22:30,29,37.075,37.23,37.075,37.225,470
20120501|2012-02-28 23:00,29,37.225,37.28,37.15,37.17,467
20120501|2012-02-28 23:30,29,37.155,37.175,37.05,37.155,458
20120501|2012-02-29 00:00,29,37.155,37.19,37.12,37.19,228
20120501|2012-02-29 00:30,29,37.19,37.25,37.17,37.215,320
20120501|2012-02-29 01:00,29,37.225,37.23,37.12,37.13,301
20120501|2012-02-29 01:30,29,37.145,37.285,37.145,37.25,509
20120501|2012-02-29 02:00,29,37.235,37.24,37.05,37.07,621
20120501|2012-02-29 02:30,29,37.075,37.155,37.055,37.13,405
20120501|2012-02-29 03:00,29,37.13,37.22,37.13,37.18,535
20120501|2012-02-29 03:30,29,37.18,37.19,37.105,37.12,608
20120501|2012-02-29 04:00,29,37.115,37.35,37.075,37.32,1343
20120501|2012-02-29 04:30,29,37.325,37.435,37.1,37.19,1795
20120501|2012-02-29 05:00,29,37.175,37.225,37.115,37.215,647
20120501|2012-02-29 05:30,29,37.215,37.305,37.18,37.22,965
20120501|2012-02-29 06:00,29,37.23,37.32,37.2,37.215,1286
20120501|2012-02-29 06:30,29,37.215,37.25,37.165,37.23,1622
20120501|2012-02-29 07:00,29,37.23,37.32,37.205,37.27,1662
20120501|2012-02-29 07:30,29,37.26,37.325,37,37.01,2403
20120501|2012-02-29 08:00,29,37.01,37.13,37,37.12,2131
20120501|2012-02-29 08:30,29,37.125,37.58,37.105,37.46,4472
20120501|2012-02-29 09:00,29,37.465,37.51,36.58,36.94,6572
20120501|2012-02-29 09:30,29,36.94,36.95,35.565,36.16,6427
20120501|2012-02-29 10:00,29,36.165,36.185,33.98,34.15,8489
20120501|2012-02-29 10:30,29,34.14,35.155,34.14,35.04,6735
20120501|2012-02-29 11:00,29,35.02,35.475,34.99,35.415,4252
20120501|2012-02-29 11:30,29,35.425,35.45,35,35.075,3342
20120501|2012-02-29 12:00,29,35.08,35.27,34.54,34.585,5213
20120501|2012-02-29 12:30,29,34.58,34.885,34.5,34.82,2215
20120501|2012-02-29 13:00,29,34.83,34.97,34.8,34.95,1277
20120501|2012-02-29 13:30,29,34.95,35.095,34.77,34.86,1254
20120501|2012-02-29 14:00,29,34.865,34.89,34.6,34.6,1328
20120501|2012-02-29 14:30,29,34.59,34.715,34.265,34.595,2490
20120501|2012-02-29 15:00,29,34.56,34.72,34.555,34.65,594
20120501|2012-02-29 15:30,29,34.655,34.725,34.615,34.725,140
20120501|2012-02-29 16:00,29,34.7,34.725,34.675,34.7,48
20120501|2012-02-29 17:00,1,34.645,34.69,34.57,34.665,388
20120501|2012-02-29 17:30,1,34.67,34.925,34.67,34.9,306
20120501|2012-02-29 18:00,1,34.915,34.96,34.875,34.9,360
20120501|2012-02-29 18:30,1,34.91,35,34.84,35,315
20120501|2012-02-29 19:00,1,35,35.09,35,35.07,358
20120501|2012-02-29 19:30,1,35.075,35.23,35.075,35.16,605
20120501|2012-02-29 20:00,1,35.165,35.165,35.06,35.075,226
20120501|2012-02-29 20:30,1,35.075,35.12,35.06,35.095,188
20120501|2012-02-29 21:00,1,35.1,35.155,35.09,35.15,199
20120501|2012-02-29 21:30,1,35.14,35.215,35.125,35.18,225
20120501|2012-02-29 22:00,1,35.19,35.225,35.17,35.2,255
20120501|2012-02-29 22:30,1,35.215,35.215,35.13,35.21,103
20120501|2012-02-29 23:00,1,35.21,35.21,35.11,35.135,137
20120501|2012-02-29 23:30,1,35.14,35.14,34.92,34.92,309
20120501|2012-03-01 00:00,1,34.925,34.985,34.845,34.915,374
20120501|2012-03-01 00:30,1,34.905,34.905,34.8,34.81,357
20120501|2012-03-01 01:00,1,34.805,35.025,34.78,34.88,555
20120501|2012-03-01 01:30,1,34.87,35.015,34.815,34.95,414
20120501|2012-03-01 02:00,1,34.955,35,34.73,34.905,1197
20120501|2012-03-01 02:30,1,34.905,35.055,34.895,35.005,761
20120501|2012-03-01 03:00,1,34.995,35.06,34.985,35.035,434
20120501|2012-03-01 03:30,1,35.03,35.175,34.925,34.93,896
20120501|2012-03-01 04:00,1,34.95,35.01,34.885,34.925,524
20120501|2012-03-01 04:30,1,34.935,34.95,34.8,34.82,542
20120501|2012-03-01 05:00,1,34.81,34.84,34.655,34.7,857
20120501|2012-03-01 05:30,1,34.7,34.725,34.455,34.605,2360
20120501|2012-03-01 06:00,1,34.615,34.95,34.615,34.8,1597
20120501|2012-03-01 06:30,1,34.81,34.925,34.715,34.79,915
20120501|2012-03-01 07:00,1,34.795,35.06,34.71,34.785,2522
20120501|2012-03-01 07:30,1,34.8,34.85,34.53,34.71,3218
20120501|2012-03-01 08:00,1,34.715,34.995,34.69,34.78,2154
20120501|2012-03-01 08:30,1,34.81,35.045,34.75,34.87,2301
20120501|2012-03-01 09:00,1,34.775,35.5,34.75,35.355,4044
20120501|2012-03-01 09:30,1,35.36,35.38,34.88,34.98,2749
20120501|2012-03-01 10:00,1,34.985,35.125,34.82,35.09,2556
20120501|2012-03-01 10:30,1,35.1,35.135,34.92,35.065,1565
20120501|2012-03-01 11:00,1,35.065,35.18,34.98,35.18,1432
20120501|2012-03-01 11:30,1,35.18,35.34,35.16,35.3,1702
20120501|2012-03-01 12:00,1,35.32,35.705,35.245,35.59,3709
20120501|2012-03-01 12:30,1,35.595,35.615,35.485,35.55,1015
20120501|2012-03-01 13:00,1,35.555,35.585,35.495,35.525,493
20120501|2012-03-01 13:30,1,35.525,35.555,35.48,35.5,469
20120501|2012-03-01 14:00,1,35.515,35.68,35.49,35.665,567
20120501|2012-03-01 14:30,1,35.65,35.65,35.47,35.5,519
20120501|2012-03-01 15:00,1,35.5,35.565,35.5,35.525,105
20120501|2012-03-01 15:30,1,35.515,35.545,35.425,35.545,118
20120501|2012-03-01 16:00,1,35.545,35.555,35.535,35.55,27
20120501|2012-03-01 17:00,2,35.53,35.56,35.475,35.51,127
20120501|2012-03-01 17:30,2,35.51,35.52,35.405,35.495,140
20120501|2012-03-01 18:00,2,35.495,35.52,35.46,35.5,93
20120501|2012-03-01 18:30,2,35.495,35.52,35.395,35.44,178
20120501|2012-03-01 19:00,2,35.425,35.495,35.42,35.455,114
20120501|2012-03-01 19:30,2,35.45,35.47,35.425,35.46,59
20120501|2012-03-01 20:00,2,35.46,35.53,35.445,35.46,145
20120501|2012-03-01 20:30,2,35.465,35.475,35.37,35.385,114
20120501|2012-03-01 21:00,2,35.4,35.415,35.365,35.385,100
20120501|2012-03-01 21:30,2,35.38,35.4,35.32,35.365,84
20120501|2012-03-01 22:00,2,35.35,35.405,35.345,35.39,48
20120501|2012-03-01 22:30,2,35.38,35.455,35.365,35.425,148
20120501|2012-03-01 23:00,2,35.44,35.445,35.395,35.405,43
20120501|2012-03-01 23:30,2,35.4,35.44,35.4,35.405,66
20120501|2012-03-02 00:00,2,35.4,35.455,35.36,35.44,142
20120501|2012-03-02 00:30,2,35.44,35.445,35.365,35.39,107
20120501|2012-03-02 01:00,2,35.39,35.425,35.275,35.31,289
20120501|2012-03-02 01:30,2,35.29,35.34,35.24,35.25,116
20120501|2012-03-02 02:00,2,35.25,35.25,35.13,35.205,751
20120501|2012-03-02 02:30,2,35.21,35.21,35.1,35.135,490
20120501|2012-03-02 03:00,2,35.12,35.245,35.115,35.185,364
20120501|2012-03-02 03:30,2,35.18,35.205,35.12,35.18,276
20120501|2012-03-02 04:00,2,35.175,35.295,35.175,35.235,284
20120501|2012-03-02 04:30,2,35.235,35.28,35.22,35.22,125
20120501|2012-03-02 05:00,2,35.215,35.29,35.2,35.265,196
20120501|2012-03-02 05:30,2,35.28,35.325,35.245,35.28,289
20120501|2012-03-02 06:00,2,35.265,35.305,35.045,35.08,1027
20120501|2012-03-02 06:30,2,35.075,35.12,34.965,35.11,1054
20120501|2012-03-02 07:00,2,35.1,35.125,34.87,34.96,1604
20120501|2012-03-02 07:30,2,34.95,35.055,34.72,35.055,2578
20120501|2012-03-02 08:00,2,35.05,35.055,34.95,35.01,2209
20120501|2012-03-02 08:30,2,35,35.035,34.695,34.845,3305
20120501|2012-03-02 09:00,2,34.855,35.045,34.64,34.945,2733
20120501|2012-03-02 09:30,2,34.945,35.105,34.84,34.995,2030
20120501|2012-03-02 10:00,2,35,35.05,34.885,34.91,1258
20120501|2012-03-02 10:30,2,34.905,35.05,34.835,34.91,1407
20120501|2012-03-02 11:00,2,34.905,34.93,34.825,34.86,780
20120501|2012-03-02 11:30,2,34.855,34.915,34.75,34.855,1175
20120501|2012-03-02 12:00,2,34.86,34.865,34.375,34.52,3829
20120501|2012-03-02 12:30,2,34.515,34.68,34.51,34.655,818
20120501|2012-03-02 13:00,2,34.655,34.79,34.65,34.715,614
20120501|2012-03-02 13:30,2,34.715,34.755,34.605,34.705,467
20120501|2012-03-02 14:00,2,34.72,34.825,34.68,34.73,427
20120501|2012-03-02 14:30,2,34.75,34.82,34.725,34.785,228
20120501|2012-03-02 15:00,2,34.795,34.83,34.795,34.82,87
20120501|2012-03-02 15:30,2,34.82,34.825,34.78,34.81,60
20120501|2012-03-02 16:00,2,34.815,34.82,34.77,34.78,40
20120501|2012-03-04 17:00,5,34.71,34.865,34.71,34.72,244
20120501|2012-03-04 17:30,5,34.715,34.835,34.685,34.775,332
20120501|2012-03-04 18:00,5,34.755,34.775,34.715,34.755,177
20120501|2012-03-04 18:30,5,34.745,34.875,34.725,34.865,245
20120501|2012-03-04 19:00,5,34.865,34.95,34.865,34.88,384
20120501|2012-03-04 19:30,5,34.875,34.91,34.845,34.88,128
20120501|2012-03-04 20:00,5,34.885,34.915,34.82,34.835,99
20120501|2012-03-04 20:30,5,34.85,34.875,34.805,34.845,151
20120501|2012-03-04 21:00,5,34.84,34.84,34.75,34.755,107
20120501|2012-03-04 21:30,5,34.76,34.775,34.735,34.765,69
20120501|2012-03-04 22:00,5,34.765,34.78,34.755,34.765,62
20120501|2012-03-04 22:30,5,34.76,34.78,34.74,34.74,101
20120501|2012-03-04 23:00,5,34.74,34.76,34.7,34.74,141
20120501|2012-03-04 23:30,5,34.745,34.79,34.715,34.735,100
20120501|2012-03-05 00:00,5,34.725,34.74,34.645,34.73,236
20120501|2012-03-05 00:30,5,34.745,34.765,34.7,34.73,184
20120501|2012-03-05 01:00,5,34.725,34.775,34.64,34.705,299
20120501|2012-03-05 01:30,5,34.69,34.72,34.645,34.675,171
20120501|2012-03-05 02:00,5,34.675,34.715,34.495,34.52,735
20120501|2012-03-05 02:30,5,34.51,34.54,34.155,34.18,1880
20120501|2012-03-05 03:00,5,34.185,34.23,34.055,34.185,1855
20120501|2012-03-05 03:30,5,34.195,34.24,34.08,34.185,773
20120501|2012-03-05 04:00,5,34.18,34.24,34.155,34.23,428
20120501|2012-03-05 04:30,5,34.235,34.25,34.115,34.155,411
20120501|2012-03-05 05:00,5,34.15,34.24,34.15,34.22,457
20120501|2012-03-05 05:30,5,34.21,34.32,34.18,34.255,459
20120501|2012-03-05 06:00,5,34.245,34.305,34.12,34.27,1183
20120501|2012-03-05 06:30,5,34.275,34.445,34.265,34.43,1604
20120501|2012-03-05 07:00,5,34.435,34.525,34.41,34.48,1591
20120501|2012-03-05 07:30,5,34.48,34.66,34.355,34.605,2503
20120501|2012-03-05 08:00,5,34.605,34.82,34.59,34.61,3222
20120501|2012-03-05 08:30,5,34.61,34.635,34.38,34.405,2868
20120501|2012-03-05 09:00,5,34.405,34.465,34.055,34.085,2984
20120501|2012-03-05 09:30,5,34.085,34.095,33.77,33.955,2963
20120501|2012-03-05 10:00,5,33.955,34.335,33.925,34.31,1865
20120501|2012-03-05 10:30,5,34.305,34.31,34.1,34.115,1302
20120501|2012-03-05 11:00,5,34.1,34.165,33.875,33.93,1420
20120501|2012-03-05 11:30,5,33.94,34.01,33.625,33.735,1927
20120501|2012-03-05 12:00,5,33.74,33.78,33.555,33.76,3143
20120501|2012-03-05 12:30,5,33.75,33.835,33.705,33.73,666
20120501|2012-03-05 13:00,5,33.75,33.87,33.685,33.805,511
20120501|2012-03-05 13:30,5,33.81,33.87,33.76,33.83,423
20120501|2012-03-05 14:00,5,33.845,34.06,33.83,33.99,681
20120501|2012-03-05 14:30,5,33.99,34.045,33.96,34.045,408
20120501|2012-03-05 15:00,5,34.04,34.06,34,34.035,134
20120501|2012-03-05 15:30,5,34.03,34.035,34,34.035,90
20120501|2012-03-05 16:00,5,34.03,34.045,34.025,34.03,46
20120501|2012-03-05 17:00,6,34.02,34.095,34.02,34.05,267
20120501|2012-03-05 17:30,6,34.05,34.095,34.04,34.085,105
20120501|2012-03-05 18:00,6,34.09,34.14,34.07,34.115,101
20120501|2012-03-05 18:30,6,34.115,34.205,34.115,34.19,140
20120501|2012-03-05 19:00,6,34.2,34.205,34.09,34.11,274
20120501|2012-03-05 19:30,6,34.095,34.105,34.025,34.04,138
20120501|2012-03-05 20:00,6,34.045,34.08,34.005,34.035,107
20120501|2012-03-05 20:30,6,34.03,34.04,34.01,34.01,78
20120501|2012-03-05 21:00,6,34.02,34.02,33.93,33.965,190
20120501|2012-03-05 21:30,6,33.965,34.01,33.92,33.97,146
20120501|2012-03-05 22:00,6,33.96,33.975,33.885,33.905,126
20120501|2012-03-05 22:30,6,33.92,33.925,33.755,33.82,380
20120501|2012-03-05 23:00,6,33.82,33.865,33.765,33.86,332
20120501|2012-03-05 23:30,6,33.865,33.93,33.84,33.88,213
20120501|2012-03-06 00:00,6,33.88,33.91,33.815,33.83,127
20120501|2012-03-06 00:30,6,33.84,33.865,33.8,33.855,91
20120501|2012-03-06 01:00,6,33.845,33.96,33.84,33.905,225
20120501|2012-03-06 01:30,6,33.89,33.91,33.72,33.735,463
20120501|2012-03-06 02:00,6,33.735,33.8,33.705,33.72,433
20120501|2012-03-06 02:30,6,33.715,33.79,33.66,33.74,506
20120501|2012-03-06 03:00,6,33.735,33.785,33.445,33.48,1862
20120501|2012-03-06 03:30,6,33.485,33.52,33.255,33.275,2391
20120501|2012-03-06 04:00,6,33.28,33.37,33.145,33.16,1749
20120501|2012-03-06 04:30,6,33.15,33.325,33.1,33.28,1098
20120501|2012-03-06 05:00,6,33.275,33.365,33.225,33.35,529
20120501|2012-03-06 05:30,6,33.355,33.405,33.265,33.33,573
20120501|2012-03-06 06:00,6,33.31,33.455,33.25,33.44,920
20120501|2012-03-06 06:30,6,33.44,33.54,33.36,33.375,1935
20120501|2012-03-06 07:00,6,33.375,33.39,33.16,33.255,1817
20120501|2012-03-06 07:30,6,33.25,33.325,33,33.08,3786
20120501|2012-03-06 08:00,6,33.08,33.095,32.575,32.765,6272
20120501|2012-03-06 08:30,6,32.76,32.925,32.62,32.765,2974
20120501|2012-03-06 09:00,6,32.765,32.95,32.71,32.83,2437
20120501|2012-03-06 09:30,6,32.825,32.905,32.645,32.72,3045
20120501|2012-03-06 10:00,6,32.725,33.125,32.695,32.91,2591
20120501|2012-03-06 10:30,6,32.915,32.93,32.62,32.735,2068
20120501|2012-03-06 11:00,6,32.72,32.8,32.49,32.55,2995
20120501|2012-03-06 11:30,6,32.54,32.65,32.49,32.63,1599
20120501|2012-03-06 12:00,6,32.625,32.915,32.595,32.805,2830
20120501|2012-03-06 12:30,6,32.815,32.955,32.765,32.785,835
20120501|2012-03-06 13:00,6,32.8,32.88,32.72,32.775,459
20120501|2012-03-06 13:30,6,32.77,32.85,32.715,32.78,379
20120501|2012-03-06 14:00,6,32.775,32.92,32.775,32.9,532
20120501|2012-03-06 14:30,6,32.9,32.975,32.86,32.965,481
20120501|2012-03-06 15:00,6,32.98,32.985,32.9,32.945,189
20120501|2012-03-06 15:30,6,32.945,32.98,32.93,32.98,81
20120501|2012-03-06 16:00,6,32.96,32.985,32.955,32.985,19
20120501|2012-03-06 17:00,7,32.945,33.015,32.94,32.99,133
20120501|2012-03-06 17:30,7,32.985,32.995,32.945,32.97,51
20120501|2012-03-06 18:00,7,32.97,32.99,32.875,32.915,136
20120501|2012-03-06 18:30,7,32.9,32.91,32.82,32.865,175
20120501|2012-03-06 19:00,7,32.87,32.9,32.825,32.87,179
20120501|2012-03-06 19:30,7,32.865,32.975,32.865,32.92,243
20120501|2012-03-06 20:00,7,32.91,32.975,32.91,32.965,153
20120501|2012-03-06 20:30,7,32.955,32.99,32.93,32.985,131
20120501|2012-03-06 21:00,7,32.975,33,32.955,32.96,75
20120501|2012-03-06 21:30,7,32.975,32.98,32.92,32.94,58
20120501|2012-03-06 22:00,7,32.95,32.965,32.885,32.95,171
20120501|2012-03-06 22:30,7,32.945,32.955,32.885,32.885,108
20120501|2012-03-06 23:00,7,32.89,32.92,32.885,32.91,104
20120501|2012-03-06 23:30,7,32.915,32.955,32.91,32.955,59
20120501|2012-03-07 00:00,7,32.95,32.965,32.9,32.915,167
20120501|2012-03-07 00:30,7,32.915,32.925,32.87,32.87,197
20120501|2012-03-07 01:00,7,32.875,32.94,32.835,32.9,251
20120501|2012-03-07 01:30,7,32.91,32.93,32.845,32.905,126
20120501|2012-03-07 02:00,7,32.905,32.99,32.885,32.95,431
20120501|2012-03-07 02:30,7,32.955,32.97,32.755,32.81,583
20120501|2012-03-07 03:00,7,32.825,32.99,32.825,32.94,374
20120501|2012-03-07 03:30,7,32.935,33.06,32.93,33.055,610
20120501|2012-03-07 04:00,7,33.06,33.27,33.04,33.255,918
20120501|2012-03-07 04:30,7,33.235,33.255,33.145,33.19,475
20120501|2012-03-07 05:00,7,33.185,33.26,33.09,33.215,491
20120501|2012-03-07 05:30,7,33.195,33.26,33.195,33.235,266
20120501|2012-03-07 06:00,7,33.23,33.235,33.13,33.145,903
20120501|2012-03-07 06:30,7,33.145,33.245,33.065,33.085,1275
20120501|2012-03-07 07:00,7,33.09,33.105,32.955,33.01,1849
20120501|2012-03-07 07:30,7,33.005,33.09,32.9,33.07,2302
20120501|2012-03-07 08:00,7,33.07,33.15,32.945,32.975,2867
20120501|2012-03-07 08:30,7,33,33.04,32.825,33.025,2116
20120501|2012-03-07 09:00,7,33.025,33.09,32.91,32.97,1379
20120501|2012-03-07 09:30,7,32.975,33,32.86,32.96,1328
20120501|2012-03-07 10:00,7,32.975,33.425,32.975,33.33,3223
20120501|2012-03-07 10:30,7,33.34,33.505,33.295,33.37,2550
20120501|2012-03-07 11:00,7,33.375,33.465,33.255,33.305,1104
20120501|2012-03-07 11:30,7,33.305,33.44,33.225,33.42,1050
20120501|2012-03-07 12:00,7,33.42,33.61,33.365,33.49,2138
20120501|2012-03-07 12:30,7,33.5,33.505,33.335,33.41,774
20120501|2012-03-07 13:00,7,33.43,33.48,33.35,33.405,408
20120501|2012-03-07 13:30,7,33.405,33.43,33.35,33.415,265
20120501|2012-03-07 14:00,7,33.415,33.57,33.415,33.47,692
20120501|2012-03-07 14:30,7,33.47,33.48,33.385,33.39,365
20120501|2012-03-07 15:00,7,33.39,33.45,33.38,33.45,104
20120501|2012-03-07 15:30,7,33.43,33.47,33.42,33.46,67
20120501|2012-03-07 16:00,7,33.445,33.485,33.41,33.485,33
20120501|2012-03-07 17:00,8,33.48,33.495,33.41,33.445,116
20120501|2012-03-07 17:30,8,33.455,33.495,33.41,33.445,82
20120501|2012-03-07 18:00,8,33.455,33.46,33.425,33.46,72
20120501|2012-03-07 18:30,8,33.46,33.46,33.395,33.45,106
20120501|2012-03-07 19:00,8,33.455,33.48,33.43,33.44,59
20120501|2012-03-07 19:30,8,33.45,33.45,33.375,33.385,45
20120501|2012-03-07 20:00,8,33.385,33.41,33.36,33.365,105
20120501|2012-03-07 20:30,8,33.365,33.445,33.36,33.405,72
20120501|2012-03-07 21:00,8,33.43,33.54,33.43,33.53,196
20120501|2012-03-07 21:30,8,33.545,33.55,33.48,33.485,140
20120501|2012-03-07 22:00,8,33.49,33.52,33.465,33.495,107
20120501|2012-03-07 22:30,8,33.5,33.58,33.5,33.58,46
20120501|2012-03-07 23:00,8,33.575,33.6,33.53,33.535,117
20120501|2012-03-07 23:30,8,33.535,33.59,33.53,33.575,100
20120501|2012-03-08 00:00,8,33.585,33.585,33.51,33.555,80
20120501|2012-03-08 00:30,8,33.55,33.575,33.505,33.575,102
20120501|2012-03-08 01:00,8,33.575,33.715,33.555,33.695,590
20120501|2012-03-08 01:30,8,33.695,33.79,33.67,33.775,483
20120501|2012-03-08 02:00,8,33.77,33.89,33.735,33.815,1135
20120501|2012-03-08 02:30,8,33.815,33.88,33.725,33.815,654
20120501|2012-03-08 03:00,8,33.81,34.05,33.79,34.025,1099
20120501|2012-03-08 03:30,8,34.035,34.16,33.995,34,1093
20120501|2012-03-08 04:00,8,34.01,34.185,33.99,34.15,582
20120501|2012-03-08 04:30,8,34.145,34.175,34.04,34.06,334
20120501|2012-03-08 05:00,8,34.085,34.17,34.02,34.06,295
20120501|2012-03-08 05:30,8,34.065,34.13,34.05,34.105,554
20120501|2012-03-08 06:00,8,34.125,34.16,34.08,34.11,1031
20120501|2012-03-08 06:30,8,34.115,34.115,33.945,33.995,1100
20120501|2012-03-08 07:00,8,34,34.05,33.82,33.87,1385
20120501|2012-03-08 07:30,8,33.86,34.05,33.685,33.72,3354
20120501|2012-03-08 08:00,8,33.72,33.8,33.655,33.74,2294
20120501|2012-03-08 08:30,8,33.735,33.8,33.565,33.625,2142
20120501|2012-03-08 09:00,8,33.615,33.665,33.38,33.49,2981
20120501|2012-03-08 09:30,8,33.49,33.695,33.475,33.675,1996
20120501|2012-03-08 10:00,8,33.67,33.675,33.565,33.655,1501
20120501|2012-03-08 10:30,8,33.65,33.685,33.55,33.615,666
20120501|2012-03-08 11:00,8,33.605,33.69,33.56,33.64,657
20120501|2012-03-08 11:30,8,33.63,33.865,33.61,33.83,1162
20120501|2012-03-08 12:00,8,33.83,33.865,33.685,33.835,1756
20120501|2012-03-08 12:30,8,33.84,33.85,33.73,33.755,521
20120501|2012-03-08 13:00,8,33.755,33.79,33.73,33.755,209
20120501|2012-03-08 13:30,8,33.775,33.945,33.75,33.9,575
20120501|2012-03-08 14:00,8,33.89,33.98,33.86,33.88,593
20120501|2012-03-08 14:30,8,33.875,33.895,33.805,33.835,447
20120501|2012-03-08 15:00,8,33.845,33.915,33.805,33.9,230
20120501|2012-03-08 15:30,8,33.895,33.93,33.875,33.91,87
20120501|2012-03-08 16:00,8,33.89,33.92,33.88,33.91,23
20120501|2012-03-08 17:00,9,33.91,33.91,33.84,33.84,77
20120501|2012-03-08 17:30,9,33.845,33.885,33.805,33.885,58
20120501|2012-03-08 18:00,9,33.86,33.895,33.825,33.855,48
20120501|2012-03-08 18:30,9,33.85,33.86,33.785,33.82,87
20120501|2012-03-08 19:00,9,33.81,33.945,33.76,33.93,306
20120501|2012-03-08 19:30,9,33.92,33.99,33.915,33.98,246
20120501|2012-03-08 20:00,9,33.98,34.06,33.98,34.035,315
20120501|2012-03-08 20:30,9,34.04,34.13,34.035,34.095,307
20120501|2012-03-08 21:00,9,34.095,34.135,34.045,34.065,114
20120501|2012-03-08 21:30,9,34.05,34.1,34.045,34.08,107
20120501|2012-03-08 22:00,9,34.065,34.12,34.055,34.06,112
20120501|2012-03-08 22:30,9,34.045,34.055,33.99,34.01,133
20120501|2012-03-08 23:00,9,34.015,34.065,34.015,34.025,94
20120501|2012-03-08 23:30,9,34.025,34.045,33.965,34.025,208
20120501|2012-03-09 00:00,9,34.025,34.04,33.855,33.92,336
20120501|2012-03-09 00:30,9,33.92,33.965,33.91,33.955,150
20120501|2012-03-09 01:00,9,33.965,34.02,33.92,33.935,163
20120501|2012-03-09 01:30,9,33.935,33.96,33.85,33.9,232
20120501|2012-03-09 02:00,9,33.9,33.915,33.81,33.89,263
20120501|2012-03-09 02:30,9,33.885,33.9,33.745,33.775,466
20120501|2012-03-09 03:00,9,33.775,33.83,33.75,33.825,225
20120501|2012-03-09 03:30,9,33.825,33.845,33.79,33.81,222
20120501|2012-03-09 04:00,9,33.815,33.845,33.81,33.835,75
20120501|2012-03-09 04:30,9,33.84,33.9,33.815,33.85,161
20120501|2012-03-09 05:00,9,33.86,33.925,33.85,33.92,158
20120501|2012-03-09 05:30,9,33.92,33.96,33.88,33.92,403
20120501|2012-03-09 06:00,9,33.91,33.97,33.775,33.955,1740
20120501|2012-03-09 06:30,9,33.96,33.99,33.91,33.92,1365
20120501|2012-03-09 07:00,9,33.915,34.015,33.885,33.98,728
20120501|2012-03-09 07:30,9,33.985,33.995,33.455,33.56,5661
20120501|2012-03-09 08:00,9,33.56,33.57,33.15,33.42,4198
20120501|2012-03-09 08:30,9,33.405,33.525,33.26,33.36,2658
20120501|2012-03-09 09:00,9,33.355,33.885,33.34,33.85,3536
20120501|2012-03-09 09:30,9,33.855,34.395,33.855,34.29,6114
20120501|2012-03-09 10:00,9,34.31,34.335,34.075,34.125,2857
20120501|2012-03-09 10:30,9,34.13,34.19,34.035,34.13,1673
20120501|2012-03-09 11:00,9,34.135,34.36,34.085,34.235,1451
20120501|2012-03-09 11:30,9,34.235,34.445,34.175,34.36,1413
20120501|2012-03-09 12:00,9,34.355,34.385,34.195,34.205,1834
20120501|2012-03-09 12:30,9,34.205,34.28,34.195,34.24,353
20120501|2012-03-09 13:00,9,34.255,34.295,34.22,34.295,289
20120501|2012-03-09 13:30,9,34.295,34.39,34.24,34.255,492
20120501|2012-03-09 14:00,9,34.255,34.35,34.235,34.265,304
20120501|2012-03-09 14:30,9,34.26,34.27,34.21,34.22,226
20120501|2012-03-09 15:00,9,34.22,34.255,34.18,34.235,178
20120501|2012-03-09 15:30,9,34.24,34.32,34.215,34.32,93
20120501|2012-03-09 16:00,9,34.3,34.345,34.29,34.335,46
20120501|2012-03-11 17:00,12,34.29,34.41,34.275,34.3,109
20120501|2012-03-11 17:30,12,34.3,34.34,34.285,34.31,60
20120501|2012-03-11 18:00,12,34.305,34.32,34.26,34.28,98
20120501|2012-03-11 18:30,12,34.3,34.33,34.29,34.32,31
20120501|2012-03-11 19:00,12,34.325,34.34,34.24,34.24,104
20120501|2012-03-11 19:30,12,34.245,34.245,34.195,34.225,102
20120501|2012-03-11 20:00,12,34.22,34.25,34.08,34.115,321
20120501|2012-03-11 20:30,12,34.105,34.14,34.055,34.12,172
20120501|2012-03-11 21:00,12,34.115,34.12,34.03,34.095,233
20120501|2012-03-11 21:30,12,34.08,34.105,34.05,34.09,76
20120501|2012-03-11 22:00,12,34.095,34.1,34.03,34.055,159
20120501|2012-03-11 22:30,12,34.04,34.09,34.03,34.06,111
20120501|2012-03-11 23:00,12,34.05,34.08,34.03,34.03,68
20120501|2012-03-11 23:30,12,34.03,34.03,33.89,33.925,427
20120501|2012-03-12 00:00,12,33.91,33.965,33.895,33.895,197
20120501|2012-03-12 00:30,12,33.895,33.92,33.84,33.88,279
20120501|2012-03-12 01:00,12,33.88,33.94,33.85,33.925,205
20120501|2012-03-12 01:30,12,33.94,33.99,33.915,33.985,142
20120501|2012-03-12 02:00,12,33.99,33.99,33.91,33.95,243
20120501|2012-03-12 02:30,12,33.955,34.01,33.92,33.98,230
20120501|2012-03-12 03:00,12,33.96,34.025,33.91,33.95,377
20120501|2012-03-12 03:30,12,33.97,33.97,33.895,33.96,292
20120501|2012-03-12 04:00,12,33.97,34.145,33.97,34.13,518
20120501|2012-03-12 04:30,12,34.14,34.18,34.06,34.07,316
20120501|2012-03-12 05:00,12,34.055,34.115,34.055,34.075,105
20120501|2012-03-12 05:30,12,34.06,34.06,33.93,33.965,343
20120501|2012-03-12 06:00,12,33.96,33.97,33.885,33.9,633
20120501|2012-03-12 06:30,12,33.895,33.9,33.76,33.81,978
20120501|2012-03-12 07:00,12,33.8,33.815,33.6,33.71,2108
20120501|2012-03-12 07:30,12,33.71,33.85,33.65,33.85,1177
20120501|2012-03-12 08:00,12,33.84,33.97,33.825,33.895,1597
20120501|2012-03-12 08:30,12,33.905,33.905,33.685,33.75,1927
20120501|2012-03-12 09:00,12,33.76,33.76,33.555,33.68,1840
20120501|2012-03-12 09:30,12,33.665,33.74,33.465,33.67,2019
20120501|2012-03-12 10:00,12,33.665,33.875,33.635,33.8,1714
20120501|2012-03-12 10:30,12,33.795,33.9,33.73,33.735,1219
20120501|2012-03-12 11:00,12,33.74,33.795,33.65,33.675,1051
20120501|2012-03-12 11:30,12,33.67,33.7,33.555,33.58,1029
20120501|2012-03-12 12:00,12,33.58,33.61,33.38,33.5,2375
20120501|2012-03-12 12:30,12,33.5,33.61,33.49,33.55,846
20120501|2012-03-12 13:00,12,33.545,33.6,33.5,33.59,289
20120501|2012-03-12 13:30,12,33.595,33.655,33.55,33.625,434
20120501|2012-03-12 14:00,12,33.625,33.685,33.575,33.65,210
20120501|2012-03-12 14:30,12,33.655,33.665,33.525,33.585,212
20120501|2012-03-12 15:00,12,33.585,33.695,33.57,33.675,170
20120501|2012-03-12 15:30,12,33.68,33.7,33.655,33.68,59
20120501|2012-03-12 16:00,12,33.665,33.675,33.615,33.615,31
20120501|2012-03-12 17:00,13,33.65,33.745,33.65,33.705,66
20120501|2012-03-12 17:30,13,33.72,33.73,33.67,33.67,16
20120501|2012-03-12 18:00,13,33.665,33.68,33.62,33.68,71
20120501|2012-03-12 18:30,13,33.675,33.71,33.665,33.675,26
20120501|2012-03-12 19:00,13,33.685,33.7,33.66,33.66,31
20120501|2012-03-12 19:30,13,33.64,33.75,33.64,33.73,67
20120501|2012-03-12 20:00,13,33.735,33.805,33.73,33.77,175
20120501|2012-03-12 20:30,13,33.775,33.775,33.715,33.73,90
20120501|2012-03-12 21:00,13,33.74,33.825,33.73,33.795,89
20120501|2012-03-12 21:30,13,33.795,33.82,33.765,33.78,63
20120501|2012-03-12 22:00,13,33.775,33.79,33.735,33.765,46
20120501|2012-03-12 22:30,13,33.77,33.795,33.755,33.795,22
20120501|2012-03-12 23:00,13,33.785,33.825,33.755,33.77,129
20120501|2012-03-12 23:30,13,33.775,33.795,33.76,33.765,109
20120501|2012-03-13 00:00,13,33.775,33.835,33.73,33.75,125
20120501|2012-03-13 00:30,13,33.76,33.77,33.695,33.725,124
20120501|2012-03-13 01:00,13,33.725,33.74,33.705,33.715,119
20120501|2012-03-13 01:30,13,33.72,33.725,33.7,33.705,73
20120501|2012-03-13 02:00,13,33.71,33.71,33.64,33.69,200
20120501|2012-03-13 02:30,13,33.685,33.73,33.66,33.665,201
20120501|2012-03-13 03:00,13,33.66,33.67,33.52,33.57,535
20120501|2012-03-13 03:30,13,33.575,33.595,33.465,33.495,387
20120501|2012-03-13 04:00,13,33.495,33.62,33.495,33.57,327
20120501|2012-03-13 04:30,13,33.585,33.68,33.53,33.67,267
20120501|2012-03-13 05:00,13,33.665,33.705,33.5,33.535,381
20120501|2012-03-13 05:30,13,33.51,33.56,33.395,33.48,1129
20120501|2012-03-13 06:00,13,33.475,33.585,33.455,33.52,317
20120501|2012-03-13 06:30,13,33.525,33.64,33.525,33.6,650
20120501|2012-03-13 07:00,13,33.59,33.655,33.535,33.54,1281
20120501|2012-03-13 07:30,13,33.55,33.57,33.21,33.31,4151
20120501|2012-03-13 08:00,13,33.31,33.36,33.18,33.305,3180
20120501|2012-03-13 08:30,13,33.305,33.535,33.21,33.43,3920
20120501|2012-03-13 09:00,13,33.435,33.47,33.2,33.235,3682
20120501|2012-03-13 09:30,13,33.23,33.42,33.12,33.31,3401
20120501|2012-03-13 10:00,13,33.31,33.6,33.31,33.515,2312
20120501|2012-03-13 10:30,13,33.515,33.795,33.51,33.65,2565
20120501|2012-03-13 11:00,13,33.645,33.675,33.62,33.67,659
20120501|2012-03-13 11:30,13,33.67,33.74,33.59,33.62,921
20120501|2012-03-13 12:00,13,33.62,33.73,33.51,33.545,1397
20120501|2012-03-13 12:30,13,33.54,33.57,33.49,33.535,549
20120501|2012-03-13 13:00,13,33.525,33.68,33.25,33.3,2828
20120501|2012-03-13 13:30,13,33.32,33.57,33.3,33.525,2010
20120501|2012-03-13 14:00,13,33.525,33.63,33.215,33.255,1302
20120501|2012-03-13 14:30,13,33.255,33.3,33,33.24,2290
20120501|2012-03-13 15:00,13,33.2,33.34,33.195,33.34,260
20120501|2012-03-13 15:30,13,33.325,33.485,33.285,33.42,273
20120501|2012-03-13 16:00,13,33.435,33.46,33.42,33.42,80
20120501|2012-03-13 17:00,14,33.42,33.44,33.26,33.4,135
20120501|2012-03-13 17:30,14,33.395,33.455,33.335,33.455,49
20120501|2012-03-13 18:00,14,33.45,33.47,33.4,33.4,98
20120501|2012-03-13 18:30,14,33.41,33.43,33.35,33.375,46
20120501|2012-03-13 19:00,14,33.39,33.41,33.31,33.38,91
20120501|2012-03-13 19:30,14,33.4,33.43,33.38,33.42,126
20120501|2012-03-13 20:00,14,33.395,33.45,33.385,33.41,157
20120501|2012-03-13 20:30,14,33.41,33.41,33.335,33.35,105
20120501|2012-03-13 21:00,14,33.35,33.36,33.28,33.315,145
20120501|2012-03-13 21:30,14,33.33,33.335,33.27,33.295,157
20120501|2012-03-13 22:00,14,33.285,33.335,33.275,33.295,113
20120501|2012-03-13 22:30,14,33.3,33.365,33.3,33.36,47
20120501|2012-03-13 23:00,14,33.35,33.38,33.315,33.365,109
20120501|2012-03-13 23:30,14,33.365,33.43,33.33,33.33,171
20120501|2012-03-14 00:00,14,33.325,33.345,33.15,33.24,409
20120501|2012-03-14 00:30,14,33.24,33.255,33.16,33.175,241
20120501|2012-03-14 01:00,14,33.17,33.185,33.035,33.115,739
20120501|2012-03-14 01:30,14,33.125,33.175,32.9,33.03,802
20120501|2012-03-14 02:00,14,33.035,33.145,33.02,33.08,394
20120501|2012-03-14 02:30,14,33.075,33.17,33.065,33.145,284
20120501|2012-03-14 03:00,14,33.13,33.18,32.99,33.025,616
20120501|2012-03-14 03:30,14,33.02,33.05,32.93,33.04,770
20120501|2012-03-14 04:00,14,33.05,33.14,33.005,33.035,681
20120501|2012-03-14 04:30,14,33.055,33.055,32.71,32.945,2302
20120501|2012-03-14 05:00,14,32.945,33.16,32.94,33.12,931
20120501|2012-03-14 05:30,14,33.11,33.16,33.05,33.095,562
20120501|2012-03-14 06:00,14,33.1,33.28,33.015,33.165,1825
20120501|2012-03-14 06:30,14,33.165,33.165,33.005,33.03,945
20120501|2012-03-14 07:00,14,33.035,33.04,32.75,32.785,3395
20120501|2012-03-14 07:30,14,32.775,33.005,32.73,32.985,4150
20120501|2012-03-14 08:00,14,32.985,33.01,32.69,32.7,1979
20120501|2012-03-14 08:30,14,32.69,33.005,32.66,32.97,2659
20120501|2012-03-14 09:00,14,32.955,33.115,32.855,33.085,2522
20120501|2012-03-14 09:30,14,33.105,33.13,32.815,32.835,1884
20120501|2012-03-14 10:00,14,32.835,32.84,32.535,32.715,5686
20120501|2012-03-14 10:30,14,32.715,32.745,32.565,32.68,1877
20120501|2012-03-14 11:00,14,32.68,32.69,32.05,32.155,5746
20120501|2012-03-14 11:30,14,32.155,32.385,32.05,32.335,3113
20120501|2012-03-14 12:00,14,32.355,32.37,32.145,32.16,2060
20120501|2012-03-14 12:30,14,32.15,32.185,31.65,31.8,4049
20120501|2012-03-14 13:00,14,31.79,31.875,31.625,31.875,2212
20120501|2012-03-14 13:30,14,31.865,32.025,31.775,31.895,1430
20120501|2012-03-14 14:00,14,31.895,31.95,31.805,31.95,756
20120501|2012-03-14 14:30,14,31.95,32.215,31.925,32.185,1135
20120501|2012-03-14 15:00,14,32.19,32.22,32.115,32.175,241
20120501|2012-03-14 15:30,14,32.16,32.195,32.13,32.195,86
20120501|2012-03-14 16:00,14,32.195,32.2,32.16,32.16,44
20120501|2012-03-14 17:00,15,32.1,32.245,32.095,32.21,136
20120501|2012-03-14 17:30,15,32.21,32.235,32.19,32.235,67
20120501|2012-03-14 18:00,15,32.235,32.24,32.18,32.19,88
20120501|2012-03-14 18:30,15,32.17,32.24,32.17,32.22,160
20120501|2012-03-14 19:00,15,32.22,32.24,32.17,32.175,143
20120501|2012-03-14 19:30,15,32.175,32.205,31.99,32.035,327
20120501|2012-03-14 20:00,15,32.015,32.13,31.97,32.085,452
20120501|2012-03-14 20:30,15,32.095,32.115,31.995,32.035,289
20120501|2012-03-14 21:00,15,32.025,32.09,32.025,32.08,95
20120501|2012-03-14 21:30,15,32.075,32.15,32.07,32.15,89
20120501|2012-03-14 22:00,15,32.14,32.21,32.09,32.195,200
20120501|2012-03-14 22:30,15,32.195,32.245,32.145,32.155,225
20120501|2012-03-14 23:00,15,32.155,32.16,32,32.075,225
20120501|2012-03-14 23:30,15,32.08,32.08,32,32.02,391
20120501|2012-03-15 00:00,15,32.025,32.11,32.02,32.09,265
20120501|2012-03-15 00:30,15,32.095,32.11,32.045,32.095,209
20120501|2012-03-15 01:00,15,32.1,32.17,32,32.15,269
20120501|2012-03-15 01:30,15,32.155,32.22,32.14,32.165,283
20120501|2012-03-15 02:00,15,32.17,32.29,32.085,32.275,446
20120501|2012-03-15 02:30,15,32.265,32.29,32.22,32.24,178
20120501|2012-03-15 03:00,15,32.235,32.365,32.185,32.36,506
20120501|2012-03-15 03:30,15,32.35,32.35,32.18,32.34,657
20120501|2012-03-15 04:00,15,32.34,32.445,32.3,32.305,774
20120501|2012-03-15 04:30,15,32.3,32.355,32.235,32.235,332
20120501|2012-03-15 05:00,15,32.235,32.29,32.215,32.235,228
20120501|2012-03-15 05:30,15,32.23,32.335,32.23,32.32,225
20120501|2012-03-15 06:00,15,32.32,32.415,32.265,32.395,779
20120501|2012-03-15 06:30,15,32.395,32.62,32.335,32.44,2347
20120501|2012-03-15 07:00,15,32.435,32.47,32.21,32.245,1494
20120501|2012-03-15 07:30,15,32.245,32.32,32.02,32.3,3838
20120501|2012-03-15 08:00,15,32.3,32.335,32.13,32.135,1567
20120501|2012-03-15 08:30,15,32.135,32.27,31.935,32.235,2653
20120501|2012-03-15 09:00,15,32.215,32.41,32.12,32.32,2674
20120501|2012-03-15 09:30,15,32.32,32.46,32.295,32.325,2438
20120501|2012-03-15 10:00,15,32.33,32.39,32.1,32.135,3388
20120501|2012-03-15 10:30,15,32.135,32.37,32.125,32.24,1255
20120501|2012-03-15 11:00,15,32.245,32.45,32.215,32.415,1161
20120501|2012-03-15 11:30,15,32.41,32.65,32.34,32.595,2704
20120501|2012-03-15 12:00,15,32.595,32.77,32.54,32.715,2699
20120501|2012-03-15 12:30,15,32.715,32.895,32.68,32.74,1271
20120501|2012-03-15 13:00,15,32.745,32.785,32.62,32.655,797
20120501|2012-03-15 13:30,15,32.65,32.655,32.515,32.57,639
20120501|2012-03-15 14:00,15,32.57,32.61,32.435,32.51,521
20120501|2012-03-15 14:30,15,32.525,32.525,32.455,32.475,277
20120501|2012-03-15 15:00,15,32.47,32.515,32.45,32.465,156
20120501|2012-03-15 15:30,15,32.465,32.515,32.43,32.5,98
20120501|2012-03-15 16:00,15,32.505,32.565,32.5,32.56,59
20120501|2012-03-15 17:00,16,32.58,32.585,32.52,32.525,76
20120501|2012-03-15 17:30,16,32.515,32.515,32.44,32.44,68
20120501|2012-03-15 18:00,16,32.43,32.48,32.425,32.48,44
20120501|2012-03-15 18:30,16,32.48,32.535,32.46,32.495,64
20120501|2012-03-15 19:00,16,32.505,32.52,32.475,32.505,49
20120501|2012-03-15 19:30,16,32.49,32.56,32.43,32.47,126
20120501|2012-03-15 20:00,16,32.465,32.67,32.465,32.645,440
20120501|2012-03-15 20:30,16,32.645,32.7,32.625,32.66,346
20120501|2012-03-15 21:00,16,32.67,32.725,32.645,32.71,128
20120501|2012-03-15 21:30,16,32.705,32.71,32.655,32.69,99
20120501|2012-03-15 22:00,16,32.69,32.69,32.63,32.635,61
20120501|2012-03-15 22:30,16,32.635,32.67,32.605,32.645,95
20120501|2012-03-15 23:00,16,32.64,32.645,32.605,32.605,90
20120501|2012-03-15 23:30,16,32.6,32.63,32.565,32.565,134
20120501|2012-03-16 00:00,16,32.565,32.6,32.54,32.6,63
20120501|2012-03-16 00:30,16,32.605,32.625,32.56,32.59,81
20120501|2012-03-16 01:00,16,32.6,32.69,32.6,32.62,122
20120501|2012-03-16 01:30,16,32.625,32.675,32.595,32.655,83
20120501|2012-03-16 02:00,16,32.655,32.725,32.49,32.635,1150
20120501|2012-03-16 02:30,16,32.635,32.755,32.575,32.675,578
20120501|2012-03-16 03:00,16,32.67,32.67,32.485,32.51,565
20120501|2012-03-16 03:30,16,32.5,32.5,32.35,32.465,985
20120501|2012-03-16 04:00,16,32.475,32.55,32.42,32.52,407
20120501|2012-03-16 04:30,16,32.52,32.535,32.375,32.425,347
20120501|2012-03-16 05:00,16,32.42,32.44,32.355,32.405,274
20120501|2012-03-16 05:30,16,32.405,32.46,32.305,32.43,626
20120501|2012-03-16 06:00,16,32.425,32.47,32.35,32.37,1192
20120501|2012-03-16 06:30,16,32.37,32.405,32.275,32.35,517
20120501|2012-03-16 07:00,16,32.35,32.35,32.135,32.23,1692
20120501|2012-03-16 07:30,16,32.23,32.47,32.165,32.44,2506
20120501|2012-03-16 08:00,16,32.425,32.66,32.365,32.595,2605
20120501|2012-03-16 08:30,16,32.575,32.715,32.51,32.565,2009
20120501|2012-03-16 09:00,16,32.565,32.725,32.5,32.625,3007
20120501|2012-03-16 09:30,16,32.63,32.655,32.46,32.585,1393
20120501|2012-03-16 10:00,16,32.575,32.7,32.505,32.545,1175
20120501|2012-03-16 10:30,16,32.55,32.595,32.38,32.485,1294
20120501|2012-03-16 11:00,16,32.48,32.54,32.385,32.51,593
20120501|2012-03-16 11:30,16,32.52,32.66,32.51,32.585,653
20120501|2012-03-16 12:00,16,32.58,32.635,32.525,32.61,797
20120501|2012-03-16 12:30,16,32.615,32.615,32.57,32.6,251
20120501|2012-03-16 13:00,16,32.59,32.62,32.515,32.61,329
20120501|2012-03-16 13:30,16,32.585,32.63,32.58,32.605,150
20120501|2012-03-16 14:00,16,32.6,32.64,32.59,32.595,186
20120501|2012-03-16 14:30,16,32.6,32.64,32.51,32.525,432
20120501|2012-03-16 15:00,16,32.52,32.595,32.52,32.555,134
20120501|2012-03-16 15:30,16,32.55,32.59,32.53,32.53,59
20120501|2012-03-16 16:00,16,32.53,32.59,32.53,32.59,17
20120501|2012-03-18 17:00,19,32.575,32.605,32.49,32.49,164
20120501|2012-03-18 17:30,19,32.48,32.535,32.465,32.525,41
20120501|2012-03-18 18:00,19,32.53,32.58,32.48,32.53,132
20120501|2012-03-18 18:30,19,32.545,32.6,32.495,32.585,88
20120501|2012-03-18 19:00,19,32.595,32.615,32.55,32.56,141
20120501|2012-03-18 19:30,19,32.59,32.59,32.56,32.59,47
20120501|2012-03-18 20:00,19,32.595,32.7,32.53,32.68,238
20120501|2012-03-18 20:30,19,32.66,32.77,32.66,32.705,173
20120501|2012-03-18 21:00,19,32.705,32.75,32.655,32.655,112
20120501|2012-03-18 21:30,19,32.655,32.67,32.6,32.655,69
20120501|2012-03-18 22:00,19,32.66,32.695,32.65,32.68,82
20120501|2012-03-18 22:30,19,32.66,32.71,32.64,32.665,44
20120501|2012-03-18 23:00,19,32.67,32.7,32.65,32.65,45
20120501|2012-03-18 23:30,19,32.655,32.695,32.635,32.66,85
20120501|2012-03-19 00:00,19,32.67,32.685,32.63,32.665,51
20120501|2012-03-19 00:30,19,32.665,32.675,32.65,32.665,18
20120501|2012-03-19 01:00,19,32.66,32.67,32.605,32.635,70
20120501|2012-03-19 01:30,19,32.615,32.67,32.6,32.65,110
20120501|2012-03-19 02:00,19,32.66,32.66,32.585,32.6,95
20120501|2012-03-19 02:30,19,32.6,32.6,32.465,32.47,261
20120501|2012-03-19 03:00,19,32.48,32.5,32.37,32.41,340
20120501|2012-03-19 03:30,19,32.41,32.41,32.33,32.4,326
20120501|2012-03-19 04:00,19,32.39,32.445,32.36,32.44,333
20120501|2012-03-19 04:30,19,32.43,32.46,32.385,32.435,127
20120501|2012-03-19 05:00,19,32.425,32.455,32.38,32.405,146
20120501|2012-03-19 05:30,19,32.405,32.425,32.37,32.415,237
20120501|2012-03-19 06:00,19,32.405,32.49,32.4,32.48,230
20120501|2012-03-19 06:30,19,32.475,32.5,32.41,32.42,301
20120501|2012-03-19 07:00,19,32.43,32.565,32.365,32.535,811
20120501|2012-03-19 07:30,19,32.54,32.615,32.44,32.505,1092
20120501|2012-03-19 08:00,19,32.51,32.58,32.445,32.53,829
20120501|2012-03-19 08:30,19,32.525,32.62,32.455,32.555,1048
20120501|2012-03-19 09:00,19,32.56,32.68,32.47,32.63,2208
20120501|2012-03-19 09:30,19,32.625,32.89,32.6,32.81,3541
20120501|2012-03-19 10:00,19,32.815,33.085,32.77,33.01,3830
20120501|2012-03-19 10:30,19,33.01,33.055,32.855,32.89,1529
20120501|2012-03-19 11:00,19,32.9,33.025,32.865,32.94,857
20120501|2012-03-19 11:30,19,32.94,33,32.88,32.95,593
20120501|2012-03-19 12:00,19,32.955,32.99,32.88,32.935,1145
20120501|2012-03-19 12:30,19,32.935,32.985,32.92,32.945,604
20120501|2012-03-19 13:00,19,32.945,33.05,32.935,33.01,741
20120501|2012-03-19 13:30,19,33.005,33.09,32.99,33.02,555
20120501|2012-03-19 14:00,19,33.02,33.035,32.915,32.94,232
20120501|2012-03-19 14:30,19,32.95,32.97,32.915,32.925,252
20120501|2012-03-19 15:00,19,32.915,32.925,32.91,32.92,93
20120501|2012-03-19 15:30,19,32.92,32.955,32.92,32.94,60
20120501|2012-03-19 16:00,19,32.94,32.97,32.9,32.9,112
20120501|2012-03-19 17:00,20,32.935,32.935,32.89,32.905,33
20120501|2012-03-19 17:30,20,32.905,32.945,32.865,32.865,128
20120501|2012-03-19 18:00,20,32.875,32.905,32.86,32.9,30
20120501|2012-03-19 18:30,20,32.9,32.96,32.88,32.915,133
20120501|2012-03-19 19:00,20,32.915,32.93,32.88,32.88,47
20120501|2012-03-19 19:30,20,32.875,32.935,32.875,32.935,92
20120501|2012-03-19 20:00,20,32.935,32.935,32.88,32.905,42
20120501|2012-03-19 20:30,20,32.92,32.92,32.85,32.85,74
20120501|2012-03-19 21:00,20,32.855,32.865,32.725,32.745,343
20120501|2012-03-19 21:30,20,32.755,32.755,32.61,32.64,339
20120501|2012-03-19 22:00,20,32.645,32.72,32.645,32.67,173
20120501|2012-03-19 22:30,20,32.685,32.705,32.66,32.7,42
20120501|2012-03-19 23:00,20,32.7,32.715,32.685,32.695,69
20120501|2012-03-19 23:30,20,32.7,32.7,32.67,32.7,42
20120501|2012-03-20 00:00,20,32.7,32.705,32.625,32.625,108
20120501|2012-03-20 00:30,20,32.64,32.645,32.605,32.62,198
20120501|2012-03-20 01:00,20,32.625,32.65,32.615,32.64,224
20120501|2012-03-20 01:30,20,32.64,32.69,32.635,32.67,126
20120501|2012-03-20 02:00,20,32.665,32.69,32.57,32.575,245
20120501|2012-03-20 02:30,20,32.575,32.585,32.5,32.54,313
20120501|2012-03-20 03:00,20,32.545,32.565,32.265,32.36,1579
20120501|2012-03-20 03:30,20,32.36,32.42,32.33,32.42,497
20120501|2012-03-20 04:00,20,32.405,32.47,32.295,32.305,571
20120501|2012-03-20 04:30,20,32.295,32.355,32.215,32.285,637
20120501|2012-03-20 05:00,20,32.275,32.32,32.255,32.305,339
20120501|2012-03-20 05:30,20,32.3,32.355,32.24,32.335,641
20120501|2012-03-20 06:00,20,32.33,32.39,32.305,32.345,473
20120501|2012-03-20 06:30,20,32.345,32.38,32.23,32.23,789
20120501|2012-03-20 07:00,20,32.23,32.245,32.025,32.145,2905
20120501|2012-03-20 07:30,20,32.155,32.24,32.11,32.195,1389
20120501|2012-03-20 08:00,20,32.19,32.34,32.17,32.29,1547
20120501|2012-03-20 08:30,20,32.285,32.48,32.2,32.41,2354
20120501|2012-03-20 09:00,20,32.415,32.47,32.3,32.34,1241
20120501|2012-03-20 09:30,20,32.34,32.47,32.29,32.42,1416
20120501|2012-03-20 10:00,20,32.42,32.495,32.235,32.295,1711
20120501|2012-03-20 10:30,20,32.295,32.32,32.155,32.195,998
20120501|2012-03-20 11:00,20,32.17,32.225,32.065,32.145,1375
20120501|2012-03-20 11:30,20,32.145,32.325,32.135,32.285,1144
20120501|2012-03-20 12:00,20,32.29,32.295,31.79,31.89,4759
20120501|2012-03-20 12:30,20,31.89,31.96,31.75,31.935,1547
20120501|2012-03-20 13:00,20,31.93,32.095,31.91,32,789
20120501|2012-03-20 13:30,20,31.99,32.01,31.89,31.915,558
20120501|2012-03-20 14:00,20,31.91,32.025,31.91,32,452
20120501|2012-03-20 14:30,20,31.995,32.07,31.965,32.065,643
20120501|2012-03-20 15:00,20,32.065,32.16,32.045,32.145,360
20120501|2012-03-20 15:30,20,32.14,32.18,32.12,32.15,124
20120501|2012-03-20 16:00,20,32.145,32.17,32.135,32.16,43
20120501|2012-03-20 17:00,21,32.155,32.165,32.13,32.13,84
20120501|2012-03-20 17:30,21,32.125,32.13,32.04,32.05,101
20120501|2012-03-20 18:00,21,32.05,32.065,32.04,32.05,105
20120501|2012-03-20 18:30,21,32.055,32.075,32.035,32.075,67
20120501|2012-03-20 19:00,21,32.075,32.15,32.055,32.115,252
20120501|2012-03-20 19:30,21,32.115,32.25,32.105,32.25,397
20120501|2012-03-20 20:00,21,32.24,32.275,32.17,32.245,286
20120501|2012-03-20 20:30,21,32.24,32.24,32.14,32.175,170
20120501|2012-03-20 21:00,21,32.18,32.275,32.175,32.24,139
20120501|2012-03-20 21:30,21,32.255,32.29,32.255,32.27,148
20120501|2012-03-20 22:00,21,32.275,32.29,32.205,32.215,110
20120501|2012-03-20 22:30,21,32.215,32.23,32.175,32.18,55
20120501|2012-03-20 23:00,21,32.18,32.2,32.135,32.135,118
20120501|2012-03-20 23:30,21,32.14,32.16,32.09,32.115,161
20120501|2012-03-21 00:00,21,32.125,32.135,32.09,32.11,118
20120501|2012-03-21 00:30,21,32.11,32.135,32.04,32.095,217
20120501|2012-03-21 01:00,21,32.09,32.145,32.09,32.125,114
20120501|2012-03-21 01:30,21,32.13,32.22,32.12,32.22,128
20120501|2012-03-21 02:00,21,32.22,32.285,32.17,32.185,214
20120501|2012-03-21 02:30,21,32.175,32.235,32.175,32.195,190
20120501|2012-03-21 03:00,21,32.195,32.35,32.19,32.34,936
20120501|2012-03-21 03:30,21,32.335,32.39,32.3,32.34,664
20120501|2012-03-21 04:00,21,32.34,32.385,32.28,32.28,295
20120501|2012-03-21 04:30,21,32.285,32.335,32.24,32.24,257
20120501|2012-03-21 05:00,21,32.24,32.26,32.18,32.24,272
20120501|2012-03-21 05:30,21,32.225,32.24,32.085,32.105,495
20120501|2012-03-21 06:00,21,32.11,32.175,32.05,32.08,452
20120501|2012-03-21 06:30,21,32.07,32.11,32.02,32.05,535
20120501|2012-03-21 07:00,21,32.055,32.055,31.865,31.945,1703
20120501|2012-03-21 07:30,21,31.945,32.115,31.905,31.97,1818
20120501|2012-03-21 08:00,21,31.975,32.19,31.96,32.085,2111
20120501|2012-03-21 08:30,21,32.08,32.375,32.055,32.185,2715
20120501|2012-03-21 09:00,21,32.205,32.41,32.1,32.25,2260
20120501|2012-03-21 09:30,21,32.26,32.28,31.955,32.05,2120
20120501|2012-03-21 10:00,21,32.04,32.29,31.92,32.27,2476
20120501|2012-03-21 10:30,21,32.28,32.315,32.13,32.15,1116
20120501|2012-03-21 11:00,21,32.155,32.275,32.1,32.2,785
20120501|2012-03-21 11:30,21,32.2,32.245,32.035,32.05,983
20120501|2012-03-21 12:00,21,32.045,32.265,32.015,32.23,2239
20120501|2012-03-21 12:30,21,32.235,32.28,32.185,32.225,531
20120501|2012-03-21 13:00,21,32.22,32.315,32.185,32.23,342
20120501|2012-03-21 13:30,21,32.225,32.23,32.165,32.18,332
20120501|2012-03-21 14:00,21,32.18,32.23,32.17,32.195,152
20120501|2012-03-21 14:30,21,32.205,32.22,32.135,32.135,196
20120501|2012-03-21 15:00,21,32.14,32.195,32.135,32.18,78
20120501|2012-03-21 15:30,21,32.185,32.185,32.14,32.175,79
20120501|2012-03-21 16:00,21,32.18,32.18,32.16,32.175,40
20120501|2012-03-21 17:00,22,32.155,32.185,32.125,32.185,48
20120501|2012-03-21 17:30,22,32.185,32.195,32.145,32.17,21
20120501|2012-03-21 18:00,22,32.175,32.19,32.105,32.125,142
20120501|2012-03-21 18:30,22,32.13,32.165,32.115,32.165,29
20120501|2012-03-21 19:00,22,32.175,32.28,32.16,32.22,121
20120501|2012-03-21 19:30,22,32.23,32.3,32.175,32.29,181
20120501|2012-03-21 20:00,22,32.29,32.31,32.24,32.285,127
20120501|2012-03-21 20:30,22,32.285,32.35,32.275,32.275,151
20120501|2012-03-21 21:00,22,32.3,32.345,32.23,32.28,210
20120501|2012-03-21 21:30,22,32.26,32.26,32.05,32.075,468
20120501|2012-03-21 22:00,22,32.07,32.14,32.07,32.11,166
20120501|2012-03-21 22:30,22,32.125,32.13,32.09,32.095,70
20120501|2012-03-21 23:00,22,32.095,32.14,32.085,32.12,92
20120501|2012-03-21 23:30,22,32.13,32.135,32.03,32.07,250
20120501|2012-03-22 00:00,22,32.075,32.1,32.035,32.095,86
20120501|2012-03-22 00:30,22,32.1,32.13,32.08,32.1,101
20120501|2012-03-22 01:00,22,32.115,32.13,32.07,32.11,82
20120501|2012-03-22 01:30,22,32.11,32.17,32.09,32.17,97
20120501|2012-03-22 02:00,22,32.15,32.22,32.125,32.135,176
20120501|2012-03-22 02:30,22,32.14,32.155,31.98,32,486
20120501|2012-03-22 03:00,22,31.995,32.035,31.835,31.865,1109
20120501|2012-03-22 03:30,22,31.86,31.945,31.855,31.89,914
20120501|2012-03-22 04:00,22,31.895,31.94,31.76,31.76,878
20120501|2012-03-22 04:30,22,31.755,31.87,31.735,31.87,726
20120501|2012-03-22 05:00,22,31.86,31.895,31.82,31.825,237
20120501|2012-03-22 05:30,22,31.82,31.94,31.82,31.855,433
20120501|2012-03-22 06:00,22,31.86,31.93,31.785,31.8,445
20120501|2012-03-22 06:30,22,31.81,31.885,31.8,31.825,617
20120501|2012-03-22 07:00,22,31.83,31.85,31.68,31.705,1985
20120501|2012-03-22 07:30,22,31.695,31.89,31.545,31.665,3758
20120501|2012-03-22 08:00,22,31.67,31.705,31.39,31.43,4295
20120501|2012-03-22 08:30,22,31.425,31.53,31.36,31.41,3090
20120501|2012-03-22 09:00,22,31.405,31.565,31.28,31.52,3175
20120501|2012-03-22 09:30,22,31.525,31.66,31.43,31.54,2472
20120501|2012-03-22 10:00,22,31.535,31.55,31.33,31.455,2061
20120501|2012-03-22 10:30,22,31.46,31.635,31.425,31.445,1813
20120501|2012-03-22 11:00,22,31.445,31.52,31.335,31.38,1656
20120501|2012-03-22 11:30,22,31.39,31.405,31.125,31.265,2790
20120501|2012-03-22 12:00,22,31.26,31.45,31.09,31.4,3082
20120501|2012-03-22 12:30,22,31.415,31.485,31.355,31.39,1094
20120501|2012-03-22 13:00,22,31.39,31.4,31.275,31.345,685
20120501|2012-03-22 13:30,22,31.345,31.35,31.28,31.34,249
20120501|2012-03-22 14:00,22,31.335,31.4,31.265,31.4,445
20120501|2012-03-22 14:30,22,31.4,31.45,31.385,31.425,325
20120501|2012-03-22 15:00,22,31.425,31.5,31.425,31.48,191
20120501|2012-03-22 15:30,22,31.47,31.58,31.47,31.575,275
20120501|2012-03-22 16:00,22,31.575,31.63,31.545,31.545,141
20120501|2012-03-22 17:00,23,31.545,31.565,31.52,31.555,83
20120501|2012-03-22 17:30,23,31.55,31.61,31.55,31.59,269
20120501|2012-03-22 18:00,23,31.58,31.585,31.535,31.56,44
20120501|2012-03-22 18:30,23,31.57,31.66,31.555,31.65,88
20120501|2012-03-22 19:00,23,31.655,31.68,31.63,31.665,177
20120501|2012-03-22 19:30,23,31.665,31.67,31.555,31.605,407
20120501|2012-03-22 20:00,23,31.6,31.64,31.535,31.565,254
20120501|2012-03-22 20:30,23,31.56,31.615,31.53,31.585,211
20120501|2012-03-22 21:00,23,31.595,31.595,31.54,31.54,61
20120501|2012-03-22 21:30,23,31.555,31.56,31.52,31.54,79
20120501|2012-03-22 22:00,23,31.55,31.58,31.545,31.545,60
20120501|2012-03-22 22:30,23,31.56,31.595,31.56,31.57,61
20120501|2012-03-22 23:00,23,31.575,31.585,31.485,31.51,132
20120501|2012-03-22 23:30,23,31.51,31.53,31.47,31.52,102
20120501|2012-03-23 00:00,23,31.525,31.525,31.435,31.455,102
20120501|2012-03-23 00:30,23,31.46,31.495,31.45,31.465,109
20120501|2012-03-23 01:00,23,31.46,31.52,31.46,31.51,95
20120501|2012-03-23 01:30,23,31.51,31.56,31.49,31.55,103
20120501|2012-03-23 02:00,23,31.55,31.66,31.55,31.63,343
20120501|2012-03-23 02:30,23,31.63,31.655,31.505,31.525,474
20120501|2012-03-23 03:00,23,31.53,31.58,31.47,31.555,393
20120501|2012-03-23 03:30,23,31.545,31.825,31.545,31.78,1012
20120501|2012-03-23 04:00,23,31.78,31.835,31.67,31.67,465
20120501|2012-03-23 04:30,23,31.685,31.71,31.635,31.69,260
20120501|2012-03-23 05:00,23,31.69,31.715,31.65,31.675,157
20120501|2012-03-23 05:30,23,31.67,31.73,31.655,31.705,245
20120501|2012-03-23 06:00,23,31.7,31.74,31.63,31.63,350
20120501|2012-03-23 06:30,23,31.62,31.66,31.52,31.53,457
20120501|2012-03-23 07:00,23,31.54,31.645,31.53,31.645,880
20120501|2012-03-23 07:30,23,31.65,31.735,31.545,31.685,929
20120501|2012-03-23 08:00,23,31.69,31.875,31.68,31.765,2328
20120501|2012-03-23 08:30,23,31.775,31.98,31.645,31.905,2727
20120501|2012-03-23 09:00,23,31.91,32.145,31.795,32.08,3055
20120501|2012-03-23 09:30,23,32.075,32.12,32,32.065,1546
20120501|2012-03-23 10:00,23,32.075,32.16,32.02,32.095,1573
20120501|2012-03-23 10:30,23,32.095,32.185,32.025,32.145,1069
20120501|2012-03-23 11:00,23,32.15,32.165,32.02,32.11,1122
20120501|2012-03-23 11:30,23,32.115,32.23,32.075,32.18,909
20120501|2012-03-23 12:00,23,32.175,32.3,32.12,32.255,1820
20120501|2012-03-23 12:30,23,32.26,32.28,32.22,32.24,445
20120501|2012-03-23 13:00,23,32.24,32.255,32.195,32.21,338
20120501|2012-03-23 13:30,23,32.22,32.26,32.185,32.25,437
20120501|2012-03-23 14:00,23,32.25,32.265,32.185,32.21,198
20120501|2012-03-23 14:30,23,32.22,32.225,32.145,32.16,289
20120501|2012-03-23 15:00,23,32.16,32.195,32.145,32.16,135
20120501|2012-03-23 15:30,23,32.175,32.23,32.175,32.215,85
20120501|2012-03-23 16:00,23,32.225,32.235,32.2,32.2,27
20120501|2012-03-25 17:00,26,32.255,32.39,32.165,32.375,437
20120501|2012-03-25 17:30,26,32.375,32.425,32.335,32.415,110
20120501|2012-03-25 18:00,26,32.415,32.415,32.345,32.345,51
20120501|2012-03-25 18:30,26,32.355,32.38,32.345,32.38,41
20120501|2012-03-25 19:00,26,32.385,32.405,32.29,32.315,175
20120501|2012-03-25 19:30,26,32.33,32.39,32.26,32.275,248
20120501|2012-03-25 20:00,26,32.26,32.26,32.14,32.155,397
20120501|2012-03-25 20:30,26,32.155,32.225,32.15,32.195,150
20120501|2012-03-25 21:00,26,32.185,32.27,32.165,32.225,286
20120501|2012-03-25 21:30,26,32.225,32.245,32.2,32.23,82
20120501|2012-03-25 22:00,26,32.24,32.265,32.22,32.25,51
20120501|2012-03-25 22:30,26,32.245,32.245,32.19,32.19,78
20120501|2012-03-25 23:00,26,32.19,32.205,32.125,32.16,90
20120501|2012-03-25 23:30,26,32.15,32.18,32.11,32.15,161
20120501|2012-03-26 00:00,26,32.15,32.21,32.145,32.165,98
20120501|2012-03-26 00:30,26,32.165,32.215,32.155,32.19,78
20120501|2012-03-26 01:00,26,32.19,32.2,32.145,32.165,108
20120501|2012-03-26 01:30,26,32.155,32.22,32.135,32.205,191
20120501|2012-03-26 02:00,26,32.2,32.28,32.17,32.25,301
20120501|2012-03-26 02:30,26,32.25,32.25,32.135,32.165,350
20120501|2012-03-26 03:00,26,32.155,32.23,32.07,32.095,578
20120501|2012-03-26 03:30,26,32.095,32.13,32.02,32.13,412
20120501|2012-03-26 04:00,26,32.125,32.135,32.065,32.095,269
20120501|2012-03-26 04:30,26,32.09,32.19,32.075,32.16,165
20120501|2012-03-26 05:00,26,32.17,32.245,32.15,32.21,178
20120501|2012-03-26 05:30,26,32.21,32.255,32.2,32.2,265
20120501|2012-03-26 06:00,26,32.195,32.255,32.18,32.21,559
20120501|2012-03-26 06:30,26,32.205,32.24,32.145,32.15,435
20120501|2012-03-26 07:00,26,32.145,32.74,32.135,32.64,4580
20120501|2012-03-26 07:30,26,32.655,32.785,32.58,32.625,1885
20120501|2012-03-26 08:00,26,32.63,32.725,32.625,32.67,1525
20120501|2012-03-26 08:30,26,32.67,32.73,32.56,32.61,1433
20120501|2012-03-26 09:00,26,32.605,32.785,32.6,32.76,2024
20120501|2012-03-26 09:30,26,32.765,32.83,32.685,32.81,1387
20120501|2012-03-26 10:00,26,32.81,32.865,32.71,32.815,1559
20120501|2012-03-26 10:30,26,32.815,32.87,32.775,32.8,852
20120501|2012-03-26 11:00,26,32.795,32.89,32.78,32.845,802
20120501|2012-03-26 11:30,26,32.84,32.84,32.72,32.77,899
20120501|2012-03-26 12:00,26,32.775,32.795,32.7,32.785,1163
20120501|2012-03-26 12:30,26,32.775,32.8,32.75,32.765,294
20120501|2012-03-26 13:00,26,32.76,32.785,32.75,32.765,224
20120501|2012-03-26 13:30,26,32.765,32.815,32.75,32.8,281
20120501|2012-03-26 14:00,26,32.8,32.925,32.79,32.9,486
20120501|2012-03-26 14:30,26,32.895,32.935,32.86,32.88,424
20120501|2012-03-26 15:00,26,32.875,32.89,32.85,32.875,199
20120501|2012-03-26 15:30,26,32.87,32.895,32.82,32.825,66
20120501|2012-03-26 16:00,26,32.82,32.83,32.805,32.815,29
20120501|2012-03-26 17:00,27,32.84,32.84,32.81,32.815,80
20120501|2012-03-26 17:30,27,32.82,32.83,32.77,32.77,66
20120501|2012-03-26 18:00,27,32.765,32.79,32.735,32.765,67
20120501|2012-03-26 18:30,27,32.77,32.77,32.75,32.765,36
20120501|2012-03-26 19:00,27,32.775,32.78,32.755,32.765,84
20120501|2012-03-26 19:30,27,32.755,32.8,32.755,32.765,106
20120501|2012-03-26 20:00,27,32.755,32.8,32.74,32.8,106
20120501|2012-03-26 20:30,27,32.795,32.81,32.785,32.8,39
20120501|2012-03-26 21:00,27,32.8,32.8,32.75,32.77,84
20120501|2012-03-26 21:30,27,32.77,32.795,32.77,32.775,81
20120501|2012-03-26 22:00,27,32.77,32.785,32.755,32.77,44
20120501|2012-03-26 22:30,27,32.76,32.785,32.76,32.765,12
20120501|2012-03-26 23:00,27,32.77,32.78,32.755,32.775,47
20120501|2012-03-26 23:30,27,32.76,32.81,32.725,32.795,154
20120501|2012-03-27 00:00,27,32.79,32.87,32.78,32.845,131
20120501|2012-03-27 00:30,27,32.84,32.89,32.82,32.885,189
20120501|2012-03-27 01:00,27,32.89,32.945,32.86,32.925,297
20120501|2012-03-27 01:30,27,32.905,32.905,32.835,32.86,195
20120501|2012-03-27 02:00,27,32.855,32.86,32.76,32.81,352
20120501|2012-03-27 02:30,27,32.81,32.965,32.77,32.965,434
20120501|2012-03-27 03:00,27,32.97,33.075,32.965,32.995,1261
20120501|2012-03-27 03:30,27,33.005,33.11,33,33.075,716
20120501|2012-03-27 04:00,27,33.075,33.19,33.05,33.145,726
20120501|2012-03-27 04:30,27,33.14,33.16,33.095,33.105,392
20120501|2012-03-27 05:00,27,33.1,33.115,33.035,33.075,364
20120501|2012-03-27 05:30,27,33.08,33.095,33.04,33.065,275
20120501|2012-03-27 06:00,27,33.065,33.065,32.975,33.015,595
20120501|2012-03-27 06:30,27,33,33.035,32.83,32.935,1215
20120501|2012-03-27 07:00,27,32.935,32.97,32.76,32.85,1095
20120501|2012-03-27 07:30,27,32.855,33.04,32.795,33.01,1355
20120501|2012-03-27 08:00,27,33.01,33.065,32.91,33.01,1209
20120501|2012-03-27 08:30,27,33.02,33.125,32.92,33.07,1510
20120501|2012-03-27 09:00,27,33.08,33.09,32.94,32.97,1452
20120501|2012-03-27 09:30,27,32.975,33.04,32.715,32.735,2461
20120501|2012-03-27 10:00,27,32.725,32.78,32.615,32.725,2153
20120501|2012-03-27 10:30,27,32.715,32.825,32.67,32.805,1118
20120501|2012-03-27 11:00,27,32.805,32.82,32.68,32.695,686
20120501|2012-03-27 11:30,27,32.7,32.75,32.67,32.735,678
20120501|2012-03-27 12:00,27,32.735,32.765,32.575,32.67,1168
20120501|2012-03-27 12:30,27,32.67,32.69,32.645,32.69,256
20120501|2012-03-27 13:00,27,32.68,32.705,32.66,32.685,166
20120501|2012-03-27 13:30,27,32.69,32.69,32.62,32.64,284
20120501|2012-03-27 14:00,27,32.64,32.65,32.48,32.51,898
20120501|2012-03-27 14:30,27,32.505,32.565,32.5,32.505,610
20120501|2012-03-27 15:00,27,32.505,32.605,32.505,32.595,238
20120501|2012-03-27 15:30,27,32.605,32.615,32.57,32.575,57
20120501|2012-03-27 16:00,27,32.57,32.595,32.55,32.57,46
20120501|2012-03-27 17:00,28,32.57,32.575,32.555,32.57,32
20120501|2012-03-27 17:30,28,32.58,32.585,32.555,32.565,33
20120501|2012-03-27 18:00,28,32.575,32.605,32.575,32.6,50
20120501|2012-03-27 18:30,28,32.605,32.665,32.555,32.605,204
20120501|2012-03-27 19:00,28,32.605,32.62,32.55,32.555,186
20120501|2012-03-27 19:30,28,32.565,32.63,32.52,32.62,208
20120501|2012-03-27 20:00,28,32.62,32.635,32.59,32.59,83
20120501|2012-03-27 20:30,28,32.595,32.625,32.52,32.53,147
20120501|2012-03-27 21:00,28,32.525,32.56,32.505,32.525,161
20120501|2012-03-27 21:30,28,32.53,32.56,32.515,32.56,110
20120501|2012-03-27 22:00,28,32.56,32.57,32.525,32.535,54
20120501|2012-03-27 22:30,28,32.53,32.55,32.53,32.55,39
20120501|2012-03-27 23:00,28,32.535,32.565,32.535,32.56,56
20120501|2012-03-27 23:30,28,32.545,32.56,32.41,32.445,352
20120501|2012-03-28 00:00,28,32.425,32.47,32.41,32.425,274
20120501|2012-03-28 00:30,28,32.44,32.51,32.425,32.51,140
20120501|2012-03-28 01:00,28,32.5,32.52,32.46,32.475,181
20120501|2012-03-28 01:30,28,32.465,32.475,32.37,32.38,332
20120501|2012-03-28 02:00,28,32.375,32.535,32.325,32.525,453
20120501|2012-03-28 02:30,28,32.53,32.68,32.51,32.63,889
20120501|2012-03-28 03:00,28,32.625,32.685,32.57,32.59,469
20120501|2012-03-28 03:30,28,32.595,32.625,32.48,32.515,508
20120501|2012-03-28 04:00,28,32.505,32.555,32.455,32.525,283
20120501|2012-03-28 04:30,28,32.52,32.52,32.455,32.465,203
20120501|2012-03-28 05:00,28,32.45,32.535,32.435,32.53,288
20120501|2012-03-28 05:30,28,32.535,32.535,32.44,32.465,401
20120501|2012-03-28 06:00,28,32.48,32.53,32.435,32.5,633
20120501|2012-03-28 06:30,28,32.5,32.545,32.47,32.475,218
20120501|2012-03-28 07:00,28,32.48,32.49,32.32,32.375,1311
20120501|2012-03-28 07:30,28,32.38,32.45,32.26,32.285,1927
20120501|2012-03-28 08:00,28,32.295,32.44,32.25,32.41,1553
20120501|2012-03-28 08:30,28,32.41,32.48,32.33,32.46,1241
20120501|2012-03-28 09:00,28,32.46,32.49,32.25,32.34,1406
20120501|2012-03-28 09:30,28,32.345,32.345,32.13,32.275,2577
20120501|2012-03-28 10:00,28,32.28,32.32,32.21,32.22,1103
20120501|2012-03-28 10:30,28,32.215,32.29,32.08,32.165,1611
20120501|2012-03-28 11:00,28,32.155,32.175,31.93,32.06,2904
20120501|2012-03-28 11:30,28,32.065,32.175,32.05,32.09,1314
20120501|2012-03-28 12:00,28,32.085,32.095,31.775,31.85,3787
20120501|2012-03-28 12:30,28,31.85,31.94,31.845,31.93,901
20120501|2012-03-28 13:00,28,31.925,31.94,31.825,31.925,538
20120501|2012-03-28 13:30,28,31.925,32.005,31.915,32,323
20120501|2012-03-28 14:00,28,32,32.03,31.96,31.985,374
20120501|2012-03-28 14:30,28,32,32.07,31.97,32.065,271
20120501|2012-03-28 15:00,28,32.07,32.085,32.015,32.025,201
20120501|2012-03-28 15:30,28,32.04,32.055,32.015,32.035,54
20120501|2012-03-28 16:00,28,32.045,32.05,31.995,32,58
20120501|2012-03-28 17:00,29,32.055,32.15,32.04,32.13,175
20120501|2012-03-28 17:30,29,32.125,32.14,32.075,32.08,95
20120501|2012-03-28 18:00,29,32.08,32.135,32.065,32.09,156
20120501|2012-03-28 18:30,29,32.085,32.165,32.07,32.165,142
20120501|2012-03-28 19:00,29,32.17,32.18,32.1,32.11,67
20120501|2012-03-28 19:30,29,32.11,32.11,32.035,32.085,138
20120501|2012-03-28 20:00,29,32.1,32.1,32.02,32.075,82
20120501|2012-03-28 20:30,29,32.075,32.11,32,32.04,230
20120501|2012-03-28 21:00,29,32.02,32.05,31.955,32.015,275
20120501|2012-03-28 21:30,29,32.015,32.055,32,32.045,104
20120501|2012-03-28 22:00,29,32.04,32.05,32.04,32.045,15
20120501|2012-03-28 22:30,29,32.045,32.045,32.03,32.03,32
20120501|2012-03-28 23:00,29,32.02,32.02,31.97,31.985,135
20120501|2012-03-28 23:30,29,31.98,32.005,31.965,31.97,126
20120501|2012-03-29 00:00,29,31.965,31.995,31.945,31.955,126
20120501|2012-03-29 00:30,29,31.95,31.965,31.9,31.955,184
20120501|2012-03-29 01:00,29,31.94,32.07,31.94,32.07,222
20120501|2012-03-29 01:30,29,32.055,32.075,31.985,32.025,189
20120501|2012-03-29 02:00,29,32.03,32.08,32.005,32.035,250
20120501|2012-03-29 02:30,29,32.03,32.11,32.005,32.07,354
20120501|2012-03-29 03:00,29,32.085,32.11,32.055,32.08,162
20120501|2012-03-29 03:30,29,32.08,32.08,31.995,32.015,353
20120501|2012-03-29 04:00,29,32.02,32.02,31.85,31.89,555
20120501|2012-03-29 04:30,29,31.885,31.92,31.84,31.85,357
20120501|2012-03-29 05:00,29,31.845,31.91,31.83,31.905,282
20120501|2012-03-29 05:30,29,31.905,31.92,31.82,31.84,355
20120501|2012-03-29 06:00,29,31.84,31.855,31.78,31.81,869
20120501|2012-03-29 06:30,29,31.815,31.97,31.815,31.97,484
20120501|2012-03-29 07:00,29,31.97,31.99,31.87,31.885,713
20120501|2012-03-29 07:30,29,31.88,32.035,31.865,32.03,1109
20120501|2012-03-29 08:00,29,32.035,32.1,31.875,31.93,1361
20120501|2012-03-29 08:30,29,31.925,32.075,31.9,31.98,1841
20120501|2012-03-29 09:00,29,31.98,31.99,31.845,31.89,1379
20120501|2012-03-29 09:30,29,31.885,31.905,31.63,31.785,3164
20120501|2012-03-29 10:00,29,31.78,31.825,31.64,31.705,1516
20120501|2012-03-29 10:30,29,31.7,31.815,31.655,31.81,1338
20120501|2012-03-29 11:00,29,31.8,31.905,31.775,31.855,2052
20120501|2012-03-29 11:30,29,31.85,32.015,31.825,31.975,1017
20120501|2012-03-29 12:00,29,31.98,32.06,31.935,31.98,1208
20120501|2012-03-29 12:30,29,31.985,32.06,31.985,32,602
20120501|2012-03-29 13:00,29,32.01,32.06,31.99,32.045,349
20120501|2012-03-29 13:30,29,32.045,32.08,32.03,32.065,367
20120501|2012-03-29 14:00,29,32.07,32.245,32.04,32.2,828
20120501|2012-03-29 14:30,29,32.205,32.265,32.195,32.26,484
20120501|2012-03-29 15:00,29,32.26,32.3,32.235,32.25,320
20120501|2012-03-29 15:30,29,32.245,32.25,32.18,32.235,175
20120501|2012-03-29 16:00,29,32.23,32.275,32.215,32.275,40
20120501|2012-03-29 17:00,30,32.275,32.29,32.23,32.255,70
20120501|2012-03-29 17:30,30,32.245,32.25,32.22,32.22,28
20120501|2012-03-29 18:00,30,32.23,32.23,32.18,32.18,82
20120501|2012-03-29 18:30,30,32.18,32.235,32.175,32.23,86
20120501|2012-03-29 19:00,30,32.225,32.245,32.185,32.205,54
20120501|2012-03-29 19:30,30,32.2,32.28,32.185,32.255,130
20120501|2012-03-29 20:00,30,32.26,32.315,32.245,32.3,291
20120501|2012-03-29 20:30,30,32.31,32.37,32.285,32.33,110
20120501|2012-03-29 21:00,30,32.33,32.345,32.32,32.32,66
20120501|2012-03-29 21:30,30,32.325,32.325,32.28,32.3,91
20120501|2012-03-29 22:00,30,32.29,32.325,32.285,32.285,61
20120501|2012-03-29 22:30,30,32.285,32.29,32.245,32.265,63
20120501|2012-03-29 23:00,30,32.265,32.265,32.23,32.255,141
20120501|2012-03-29 23:30,30,32.255,32.27,32.23,32.265,123
20120501|2012-03-30 00:00,30,32.27,32.32,32.25,32.315,91
20120501|2012-03-30 00:30,30,32.315,32.325,32.235,32.27,160
20120501|2012-03-30 01:00,30,32.265,32.31,32.245,32.275,164
20120501|2012-03-30 01:30,30,32.265,32.365,32.255,32.31,275
20120501|2012-03-30 02:00,30,32.32,32.495,32.315,32.465,570
20120501|2012-03-30 02:30,30,32.46,32.47,32.415,32.42,404
20120501|2012-03-30 03:00,30,32.415,32.415,32.305,32.35,371
20120501|2012-03-30 03:30,30,32.345,32.39,32.33,32.37,187
20120501|2012-03-30 04:00,30,32.375,32.38,32.3,32.365,137
20120501|2012-03-30 04:30,30,32.355,32.495,32.335,32.48,414
20120501|2012-03-30 05:00,30,32.485,32.545,32.455,32.47,312
20120501|2012-03-30 05:30,30,32.49,32.495,32.395,32.4,270
20120501|2012-03-30 06:00,30,32.405,32.53,32.38,32.525,930
20120501|2012-03-30 06:30,30,32.51,32.59,32.465,32.545,567
20120501|2012-03-30 07:00,30,32.54,32.58,32.44,32.5,688
20120501|2012-03-30 07:30,30,32.505,32.59,32.455,32.48,1062
20120501|2012-03-30 08:00,30,32.48,32.57,32.47,32.5,1169
20120501|2012-03-30 08:30,30,32.515,32.625,32.33,32.355,2585
20120501|2012-03-30 09:00,30,32.355,32.425,32.28,32.345,1577
20120501|2012-03-30 09:30,30,32.345,32.37,32.23,32.305,1540
20120501|2012-03-30 10:00,30,32.3,32.38,32.29,32.31,684
20120501|2012-03-30 10:30,30,32.31,32.32,32.23,32.255,779
20120501|2012-03-30 11:00,30,32.25,32.35,32.23,32.35,628
20120501|2012-03-30 11:30,30,32.34,32.47,32.335,32.405,1185
20120501|2012-03-30 12:00,30,32.405,32.495,32.37,32.44,1555
20120501|2012-03-30 12:30,30,32.435,32.485,32.42,32.44,560
20120501|2012-03-30 13:00,30,32.44,32.45,32.295,32.3,499
20120501|2012-03-30 13:30,30,32.31,32.37,32.285,32.345,377
20120501|2012-03-30 14:00,30,32.345,32.37,32.32,32.34,136
20120501|2012-03-30 14:30,30,32.345,32.39,32.295,32.295,354
20120501|2012-03-30 15:00,30,32.295,32.31,32.21,32.21,300
20120501|2012-03-30 15:30,30,32.21,32.24,32.13,32.235,229
20120501|2012-03-30 16:00,30,32.245,32.255,32.23,32.255,33
20120501|2012-04-01 17:00,2,32.355,32.52,32.34,32.51,287
20120501|2012-04-01 17:30,2,32.51,32.555,32.5,32.555,72
20120501|2012-04-01 18:00,2,32.54,32.565,32.51,32.51,77
20120501|2012-04-01 18:30,2,32.515,32.52,32.46,32.47,96
20120501|2012-04-01 19:00,2,32.465,32.5,32.435,32.48,115
20120501|2012-04-01 19:30,2,32.48,32.505,32.45,32.45,130
20120501|2012-04-01 20:00,2,32.455,32.465,32.43,32.455,113
20120501|2012-04-01 20:30,2,32.45,32.45,32.415,32.435,141
20120501|2012-04-01 21:00,2,32.425,32.45,32.405,32.45,81
20120501|2012-04-01 21:30,2,32.445,32.455,32.385,32.395,56
20120501|2012-04-01 22:00,2,32.4,32.45,32.365,32.45,202
20120501|2012-04-01 22:30,2,32.45,32.495,32.445,32.47,190
20120501|2012-04-01 23:00,2,32.465,32.485,32.425,32.44,96
20120501|2012-04-01 23:30,2,32.435,32.465,32.385,32.46,176
20120501|2012-04-02 00:00,2,32.46,32.58,32.46,32.51,304
20120501|2012-04-02 00:30,2,32.51,32.525,32.495,32.5,156
20120501|2012-04-02 01:00,2,32.495,32.525,32.47,32.515,165
20120501|2012-04-02 01:30,2,32.515,32.62,32.515,32.555,255
20120501|2012-04-02 02:00,2,32.555,32.605,32.455,32.475,306
20120501|2012-04-02 02:30,2,32.48,32.53,32.46,32.485,246
20120501|2012-04-02 03:00,2,32.485,32.53,32.43,32.44,443
20120501|2012-04-02 03:30,2,32.44,32.445,32.375,32.435,246
20120501|2012-04-02 04:00,2,32.445,32.475,32.4,32.43,217
20120501|2012-04-02 04:30,2,32.445,32.56,32.445,32.515,276
20120501|2012-04-02 05:00,2,32.525,32.55,32.475,32.49,201
20120501|2012-04-02 05:30,2,32.49,32.515,32.395,32.405,289
20120501|2012-04-02 06:00,2,32.4,32.43,32.365,32.395,472
20120501|2012-04-02 06:30,2,32.4,32.45,32.355,32.42,497
20120501|2012-04-02 07:00,2,32.425,32.465,32.365,32.46,552
20120501|2012-04-02 07:30,2,32.465,32.515,32.455,32.475,685
20120501|2012-04-02 08:00,2,32.48,32.52,32.405,32.455,949
20120501|2012-04-02 08:30,2,32.45,32.695,32.39,32.66,2927
20120501|2012-04-02 09:00,2,32.665,33.07,32.615,33.025,5245
20120501|2012-04-02 09:30,2,33.035,33.18,32.97,33.135,3418
20120501|2012-04-02 10:00,2,33.14,33.23,33.075,33.105,2333
20120501|2012-04-02 10:30,2,33.105,33.25,33.085,33.18,1477
20120501|2012-04-02 11:00,2,33.18,33.205,33.12,33.13,711
20120501|2012-04-02 11:30,2,33.13,33.145,33.09,33.13,731
20120501|2012-04-02 12:00,2,33.135,33.21,33.075,33.135,1808
20120501|2012-04-02 12:30,2,33.135,33.17,33.115,33.125,374
20120501|2012-04-02 13:00,2,33.125,33.14,32.925,33.04,1143
20120501|2012-04-02 13:30,2,33.045,33.105,33.045,33.065,287
20120501|2012-04-02 14:00,2,33.08,33.09,33.035,33.045,188
20120501|2012-04-02 14:30,2,33.045,33.05,32.98,32.99,431
20120501|2012-04-02 15:00,2,32.985,33.01,32.975,32.985,141
20120501|2012-04-02 15:30,2,32.985,33,32.965,32.975,58
20120501|2012-04-02 16:00,2,32.97,32.985,32.96,32.98,36
20120501|2012-04-02 17:00,3,33,33.02,32.97,32.98,38
20120501|2012-04-02 17:30,3,32.99,33.005,32.96,32.985,66
20120501|2012-04-02 18:00,3,32.99,33.01,32.985,33.005,27
20120501|2012-04-02 18:30,3,33.005,33.045,32.98,33.035,124
20120501|2012-04-02 19:00,3,33.03,33.06,33,33.005,74
20120501|2012-04-02 19:30,3,33.02,33.065,33.02,33.055,69
20120501|2012-04-02 20:00,3,33.06,33.115,33.06,33.08,106
20120501|2012-04-02 20:30,3,33.085,33.085,33.025,33.025,77
20120501|2012-04-02 21:00,3,33.035,33.045,33.015,33.02,61
20120501|2012-04-02 21:30,3,33.015,33.02,33.005,33.005,27
20120501|2012-04-02 22:00,3,33.01,33.09,33.01,33.08,164
20120501|2012-04-02 22:30,3,33.08,33.085,33.025,33.025,64
20120501|2012-04-02 23:00,3,33.025,33.04,33.01,33.03,65
20120501|2012-04-02 23:30,3,33.035,33.09,33.03,33.04,224
20120501|2012-04-03 00:00,3,33.045,33.05,33.01,33.025,136
20120501|2012-04-03 00:30,3,33.025,33.035,32.99,33.015,122
20120501|2012-04-03 01:00,3,33.02,33.045,32.99,33.025,126
20120501|2012-04-03 01:30,3,33.03,33.075,33.01,33.025,193
20120501|2012-04-03 02:00,3,33.025,33.05,32.98,33.025,424
20120501|2012-04-03 02:30,3,33.025,33.035,32.98,32.98,210
20120501|2012-04-03 03:00,3,32.985,33,32.82,32.855,903
20120501|2012-04-03 03:30,3,32.85,32.885,32.84,32.86,171
20120501|2012-04-03 04:00,3,32.86,32.925,32.85,32.895,280
20120501|2012-04-03 04:30,3,32.875,32.92,32.85,32.875,139
20120501|2012-04-03 05:00,3,32.87,32.935,32.86,32.91,207
20120501|2012-04-03 05:30,3,32.91,32.96,32.895,32.94,291
20120501|2012-04-03 06:00,3,32.94,32.98,32.81,32.845,646
20120501|2012-04-03 06:30,3,32.845,32.865,32.735,32.83,725
20120501|2012-04-03 07:00,3,32.82,32.86,32.79,32.84,583
20120501|2012-04-03 07:30,3,32.84,32.9,32.77,32.885,985
20120501|2012-04-03 08:00,3,32.89,33,32.865,32.98,1380
20120501|2012-04-03 08:30,3,32.975,32.99,32.82,32.89,1332
20120501|2012-04-03 09:00,3,32.9,33,32.715,32.855,2876
20120501|2012-04-03 09:30,3,32.855,33.07,32.835,33.035,2180
20120501|2012-04-03 10:00,3,33.035,33.055,32.945,32.99,1380
20120501|2012-04-03 10:30,3,32.99,33.18,32.93,33.145,1866
20120501|2012-04-03 11:00,3,33.14,33.185,32.99,33.1,1420
20120501|2012-04-03 11:30,3,33.11,33.215,33.08,33.185,1526
20120501|2012-04-03 12:00,3,33.175,33.295,33.055,33.17,2265
20120501|2012-04-03 12:30,3,33.175,33.215,33.14,33.155,695
20120501|2012-04-03 13:00,3,33.155,33.16,32.525,32.575,6042
20120501|2012-04-03 13:30,3,32.57,32.66,32.465,32.495,2734
20120501|2012-04-03 14:00,3,32.495,32.65,32.49,32.545,908
20120501|2012-04-03 14:30,3,32.55,32.635,32.54,32.565,662
20120501|2012-04-03 15:00,3,32.56,32.65,32.53,32.62,222
20120501|2012-04-03 15:30,3,32.62,32.685,32.615,32.62,114
20120501|2012-04-03 16:00,3,32.63,32.665,32.62,32.645,61
20120501|2012-04-03 17:00,4,32.65,32.68,32.625,32.645,65
20120501|2012-04-03 17:30,4,32.645,32.65,32.6,32.62,75
20120501|2012-04-03 18:00,4,32.625,32.645,32.595,32.635,65
20120501|2012-04-03 18:30,4,32.63,32.67,32.625,32.63,74
20120501|2012-04-03 19:00,4,32.62,32.64,32.6,32.61,90
20120501|2012-04-03 19:30,4,32.61,32.66,32.6,32.64,63
20120501|2012-04-03 20:00,4,32.64,32.66,32.605,32.61,105
20120501|2012-04-03 20:30,4,32.605,32.605,32.13,32.325,1074
20120501|2012-04-03 21:00,4,32.32,32.36,32.285,32.325,271
20120501|2012-04-03 21:30,4,32.34,32.35,32.235,32.325,300
20120501|2012-04-03 22:00,4,32.33,32.34,32.28,32.315,184
20120501|2012-04-03 22:30,4,32.305,32.325,32.295,32.305,184
20120501|2012-04-03 23:00,4,32.32,32.37,32.29,32.37,110
20120501|2012-04-03 23:30,4,32.37,32.435,32.36,32.365,325
20120501|2012-04-04 00:00,4,32.375,32.43,32.37,32.41,159
20120501|2012-04-04 00:30,4,32.395,32.435,32.335,32.35,131
20120501|2012-04-04 01:00,4,32.35,32.41,32.335,32.395,255
20120501|2012-04-04 01:30,4,32.4,32.41,32.32,32.35,266
20120501|2012-04-04 02:00,4,32.355,32.36,32.145,32.215,1137
20120501|2012-04-04 02:30,4,32.2,32.285,32.175,32.26,407
20120501|2012-04-04 03:00,4,32.275,32.275,32.195,32.225,557
20120501|2012-04-04 03:30,4,32.205,32.215,32.05,32.1,1029
20120501|2012-04-04 04:00,4,32.095,32.13,31.92,32.035,1116
20120501|2012-04-04 04:30,4,32.02,32.115,32.01,32.075,307
20120501|2012-04-04 05:00,4,32.075,32.11,32.005,32.085,397
20120501|2012-04-04 05:30,4,32.075,32.115,31.94,32.005,876
20120501|2012-04-04 06:00,4,32.005,32.005,31.72,31.89,2530
20120501|2012-04-04 06:30,4,31.885,31.94,31.835,31.915,769
20120501|2012-04-04 07:00,4,31.915,31.985,31.695,31.745,2608
20120501|2012-04-04 07:30,4,31.745,31.855,31.65,31.745,2814
20120501|2012-04-04 08:00,4,31.73,31.77,31.43,31.525,4532
20120501|2012-04-04 08:30,4,31.53,31.68,31.365,31.57,3896
20120501|2012-04-04 09:00,4,31.555,31.615,31.435,31.49,2745
20120501|2012-04-04 09:30,4,31.475,31.54,31.24,31.265,4076
20120501|2012-04-04 10:00,4,31.255,31.385,31.24,31.285,2321
20120501|2012-04-04 10:30,4,31.285,31.48,31.275,31.385,1820
20120501|2012-04-04 11:00,4,31.39,31.475,31.34,31.38,1322
20120501|2012-04-04 11:30,4,31.38,31.41,31.25,31.29,1170
20120501|2012-04-04 12:00,4,31.285,31.32,30.98,31.02,5672
20120501|2012-04-04 12:30,4,31.015,31.245,31.005,31.235,1859
20120501|2012-04-04 13:00,4,31.235,31.245,31.125,31.18,652
20120501|2012-04-04 13:30,4,31.185,31.275,31.175,31.22,536
20120501|2012-04-04 14:00,4,31.215,31.28,31.21,31.245,291
20120501|2012-04-04 14:30,4,31.245,31.25,31.19,31.2,474
20120501|2012-04-04 15:00,4,31.21,31.36,31.21,31.355,263
20120501|2012-04-04 15:30,4,31.34,31.365,31.3,31.34,123
20120501|2012-04-04 16:00,4,31.335,31.36,31.315,31.33,50
20120501|2012-04-04 17:00,5,31.28,31.385,31.27,31.375,127
20120501|2012-04-04 17:30,5,31.375,31.39,31.365,31.37,125
20120501|2012-04-04 18:00,5,31.37,31.38,31.355,31.38,73
20120501|2012-04-04 18:30,5,31.39,31.41,31.35,31.365,126
20120501|2012-04-04 19:00,5,31.355,31.41,31.335,31.355,244
20120501|2012-04-04 19:30,5,31.36,31.375,31.3,31.35,220
20120501|2012-04-04 20:00,5,31.35,31.435,31.335,31.36,284
20120501|2012-04-04 20:30,5,31.36,31.38,31.3,31.345,195
20120501|2012-04-04 21:00,5,31.34,31.39,31.34,31.38,84
20120501|2012-04-04 21:30,5,31.37,31.45,31.37,31.445,144
20120501|2012-04-04 22:00,5,31.45,31.47,31.41,31.445,128
20120501|2012-04-04 22:30,5,31.44,31.465,31.42,31.44,109
20120501|2012-04-04 23:00,5,31.465,31.47,31.405,31.42,74
20120501|2012-04-04 23:30,5,31.43,31.475,31.42,31.455,78
20120501|2012-04-05 00:00,5,31.46,31.485,31.425,31.455,132
20120501|2012-04-05 00:30,5,31.45,31.545,31.45,31.54,335
20120501|2012-04-05 01:00,5,31.535,31.58,31.5,31.58,472
20120501|2012-04-05 01:30,5,31.565,31.575,31.45,31.49,297
20120501|2012-04-05 02:00,5,31.495,31.535,31.455,31.535,553
20120501|2012-04-05 02:30,5,31.535,31.665,31.46,31.645,681
20120501|2012-04-05 03:00,5,31.645,31.655,31.535,31.55,536
20120501|2012-04-05 03:30,5,31.55,31.585,31.46,31.55,494
20120501|2012-04-05 04:00,5,31.55,31.56,31.355,31.405,534
20120501|2012-04-05 04:30,5,31.41,31.41,31.25,31.325,690
20120501|2012-04-05 05:00,5,31.325,31.355,31.255,31.3,520
20120501|2012-04-05 05:30,5,31.305,31.41,31.29,31.35,430
20120501|2012-04-05 06:00,5,31.37,31.375,31.175,31.33,1074
20120501|2012-04-05 06:30,5,31.325,31.375,31.265,31.345,746
20120501|2012-04-05 07:00,5,31.355,31.435,31.22,31.325,1752
20120501|2012-04-05 07:30,5,31.345,31.475,31.325,31.37,2041
20120501|2012-04-05 08:00,5,31.37,31.5,31.365,31.455,1273
20120501|2012-04-05 08:30,5,31.455,31.71,31.42,31.665,3004
20120501|2012-04-05 09:00,5,31.66,31.735,31.53,31.625,2893
20120501|2012-04-05 09:30,5,31.625,31.8,31.55,31.705,2245
20120501|2012-04-05 10:00,5,31.705,31.79,31.62,31.675,1612
20120501|2012-04-05 10:30,5,31.67,31.715,31.565,31.6,916
20120501|2012-04-05 11:00,5,31.605,31.71,31.6,31.69,896
20120501|2012-04-05 11:30,5,31.69,31.735,31.58,31.73,1221
20120501|2012-04-05 12:00,5,31.73,31.81,31.7,31.72,1528
20120501|2012-04-05 12:30,5,31.705,31.775,31.63,31.665,845
20120501|2012-04-05 13:00,5,31.66,31.695,31.64,31.68,255
20120501|2012-04-05 13:30,5,31.675,31.735,31.66,31.735,311
20120501|2012-04-05 14:00,5,31.735,31.755,31.675,31.725,343
20120501|2012-04-05 14:30,5,31.725,31.745,31.645,31.66,396
20120501|2012-04-05 15:00,5,31.66,31.69,31.635,31.685,133
20120501|2012-04-05 15:30,5,31.69,31.7,31.65,31.695,62
20120501|2012-04-05 16:00,5,31.7,31.73,31.7,31.715,59
20120501|2012-04-08 17:00,9,31.9,32.1,31.86,32.04,568
20120501|2012-04-08 17:30,9,32.05,32.075,31.875,31.97,174
20120501|2012-04-08 18:00,9,31.97,32.085,31.94,31.94,200
20120501|2012-04-08 18:30,9,31.96,32.01,31.83,31.865,220
20120501|2012-04-08 19:00,9,31.865,31.905,31.85,31.87,99
20120501|2012-04-08 19:30,9,31.87,31.895,31.79,31.795,106
20120501|2012-04-08 20:00,9,31.795,31.83,31.725,31.745,178
20120501|2012-04-08 20:30,9,31.735,31.735,31.605,31.685,318
20120501|2012-04-08 21:00,9,31.69,31.745,31.68,31.72,88
20120501|2012-04-08 21:30,9,31.735,31.82,31.735,31.795,96
20120501|2012-04-08 22:00,9,31.795,31.805,31.765,31.78,35
20120501|2012-04-08 22:30,9,31.785,31.81,31.77,31.81,39
20120501|2012-04-08 23:00,9,31.81,31.84,31.795,31.8,72
20120501|2012-04-08 23:30,9,31.8,31.88,31.775,31.865,154
20120501|2012-04-09 00:00,9,31.865,31.885,31.855,31.87,92
20120501|2012-04-09 00:30,9,31.875,31.905,31.85,31.885,119
20120501|2012-04-09 01:00,9,31.885,31.915,31.87,31.895,60
20120501|2012-04-09 01:30,9,31.895,31.895,31.825,31.825,77
20120501|2012-04-09 02:00,9,31.815,31.84,31.78,31.795,91
20120501|2012-04-09 02:30,9,31.8,31.83,31.755,31.755,145
20120501|2012-04-09 03:00,9,31.755,31.775,31.745,31.745,53
20120501|2012-04-09 03:30,9,31.74,31.75,31.71,31.715,66
20120501|2012-04-09 04:00,9,31.715,31.745,31.705,31.735,55
20120501|2012-04-09 04:30,9,31.735,31.75,31.65,31.66,133
20120501|2012-04-09 05:00,9,31.66,31.66,31.605,31.635,196
20120501|2012-04-09 05:30,9,31.635,31.65,31.575,31.625,164
20120501|2012-04-09 06:00,9,31.635,31.7,31.615,31.68,152
20120501|2012-04-09 06:30,9,31.675,31.705,31.63,31.64,137
20120501|2012-04-09 07:00,9,31.655,31.805,31.63,31.77,727
20120501|2012-04-09 07:30,9,31.775,31.89,31.725,31.775,1243
20120501|2012-04-09 08:00,9,31.775,31.825,31.65,31.71,1199
20120501|2012-04-09 08:30,9,31.71,31.77,31.52,31.565,1958
20120501|2012-04-09 09:00,9,31.565,31.665,31.475,31.635,1743
20120501|2012-04-09 09:30,9,31.64,31.66,31.54,31.615,1025
20120501|2012-04-09 10:00,9,31.605,31.61,31.31,31.36,2643
20120501|2012-04-09 10:30,9,31.355,31.445,31.32,31.445,1177
20120501|2012-04-09 11:00,9,31.445,31.555,31.385,31.475,1083
20120501|2012-04-09 11:30,9,31.475,31.655,31.475,31.625,1130
20120501|2012-04-09 12:00,9,31.625,31.625,31.505,31.51,1041
20120501|2012-04-09 12:30,9,31.515,31.62,31.51,31.61,557
20120501|2012-04-09 13:00,9,31.615,31.635,31.53,31.62,434
20120501|2012-04-09 13:30,9,31.61,31.68,31.6,31.65,222
20120501|2012-04-09 14:00,9,31.645,31.65,31.53,31.535,267
20120501|2012-04-09 14:30,9,31.525,31.555,31.475,31.48,429
20120501|2012-04-09 15:00,9,31.48,31.52,31.455,31.5,159
20120501|2012-04-09 15:30,9,31.495,31.525,31.495,31.52,49
20120501|2012-04-09 16:00,9,31.52,31.57,31.515,31.555,52
20120501|2012-04-09 17:00,10,31.555,31.56,31.51,31.56,21
20120501|2012-04-09 17:30,10,31.565,31.57,31.55,31.57,10
20120501|2012-04-09 18:00,10,31.565,31.66,31.535,31.66,94
20120501|2012-04-09 18:30,10,31.655,31.675,31.56,31.605,91
20120501|2012-04-09 19:00,10,31.62,31.7,31.615,31.68,259
20120501|2012-04-09 19:30,10,31.67,31.86,31.645,31.785,240
20120501|2012-04-09 20:00,10,31.795,31.83,31.745,31.75,101
20120501|2012-04-09 20:30,10,31.76,31.895,31.75,31.855,263
20120501|2012-04-09 21:00,10,31.855,31.865,31.825,31.835,89
20120501|2012-04-09 21:30,10,31.825,31.875,31.82,31.875,92
20120501|2012-04-09 22:00,10,31.88,31.94,31.785,31.835,278
20120501|2012-04-09 22:30,10,31.84,31.85,31.79,31.825,95
20120501|2012-04-09 23:00,10,31.82,31.835,31.795,31.8,74
20120501|2012-04-09 23:30,10,31.79,31.815,31.74,31.755,205
20120501|2012-04-10 00:00,10,31.755,31.78,31.715,31.735,176
20120501|2012-04-10 00:30,10,31.725,31.82,31.725,31.795,193
20120501|2012-04-10 01:00,10,31.795,31.81,31.735,31.78,98
20120501|2012-04-10 01:30,10,31.78,31.78,31.685,31.685,211
20120501|2012-04-10 02:00,10,31.69,31.755,31.655,31.68,450
20120501|2012-04-10 02:30,10,31.685,31.695,31.605,31.64,441
20120501|2012-04-10 03:00,10,31.63,31.65,31.555,31.61,482
20120501|2012-04-10 03:30,10,31.605,31.62,31.55,31.555,263
20120501|2012-04-10 04:00,10,31.555,31.565,31.5,31.53,308
20120501|2012-04-10 04:30,10,31.54,31.58,31.49,31.565,254
20120501|2012-04-10 05:00,10,31.55,31.575,31.46,31.56,528
20120501|2012-04-10 05:30,10,31.555,31.63,31.535,31.535,355
20120501|2012-04-10 06:00,10,31.545,31.575,31.48,31.56,538
20120501|2012-04-10 06:30,10,31.555,31.66,31.555,31.65,516
20120501|2012-04-10 07:00,10,31.645,31.745,31.575,31.745,816
20120501|2012-04-10 07:30,10,31.75,31.8,31.615,31.625,1513
20120501|2012-04-10 08:00,10,31.625,31.665,31.54,31.585,1377
20120501|2012-04-10 08:30,10,31.58,31.71,31.51,31.605,1869
20120501|2012-04-10 09:00,10,31.61,31.64,31.265,31.365,3952
20120501|2012-04-10 09:30,10,31.355,31.4,31.185,31.265,2537
20120501|2012-04-10 10:00,10,31.26,31.335,31.11,31.325,2920
20120501|2012-04-10 10:30,10,31.33,31.38,31.255,31.32,1561
20120501|2012-04-10 11:00,10,31.315,31.425,31.22,31.41,1344
20120501|2012-04-10 11:30,10,31.41,31.72,31.41,31.675,3289
20120501|2012-04-10 12:00,10,31.675,31.74,31.475,31.58,3632
20120501|2012-04-10 12:30,10,31.575,31.705,31.55,31.595,1298
20120501|2012-04-10 13:00,10,31.605,31.68,31.53,31.675,565
20120501|2012-04-10 13:30,10,31.675,31.77,31.61,31.72,748
20120501|2012-04-10 14:00,10,31.715,31.73,31.645,31.71,459
20120501|2012-04-10 14:30,10,31.72,31.85,31.7,31.7,690
20120501|2012-04-10 15:00,10,31.71,31.77,31.7,31.705,140
20120501|2012-04-10 15:30,10,31.72,31.78,31.705,31.78,126
20120501|2012-04-10 16:00,10,31.785,31.815,31.76,31.81,43
20120501|2012-04-10 17:00,11,31.78,31.805,31.685,31.69,125
20120501|2012-04-10 17:30,11,31.685,31.685,31.62,31.625,213
20120501|2012-04-10 18:00,11,31.62,31.665,31.6,31.61,96
20120501|2012-04-10 18:30,11,31.605,31.615,31.54,31.595,207
20120501|2012-04-10 19:00,11,31.59,31.63,31.515,31.515,372
20120501|2012-04-10 19:30,11,31.53,31.53,31.445,31.515,439
20120501|2012-04-10 20:00,11,31.51,31.545,31.45,31.535,160
20120501|2012-04-10 20:30,11,31.54,31.54,31.485,31.5,41
20120501|2012-04-10 21:00,11,31.49,31.57,31.49,31.56,32
20120501|2012-04-10 21:30,11,31.575,31.585,31.54,31.56,16
20120501|2012-04-10 22:30,11,31.55,31.585,31.53,31.585,79
20120501|2012-04-10 23:00,11,31.57,31.59,31.54,31.585,61
20120501|2012-04-10 23:30,11,31.585,31.61,31.56,31.595,107
20120501|2012-04-11 00:00,11,31.61,31.625,31.58,31.59,121
20120501|2012-04-11 00:30,11,31.605,31.655,31.575,31.635,141
20120501|2012-04-11 01:00,11,31.64,31.665,31.59,31.595,198
20120501|2012-04-11 01:30,11,31.595,31.66,31.595,31.66,108
20120501|2012-04-11 02:00,11,31.665,31.72,31.565,31.715,476
20120501|2012-04-11 02:30,11,31.7,31.745,31.56,31.6,491
20120501|2012-04-11 03:00,11,31.605,31.715,31.56,31.675,415
20120501|2012-04-11 03:30,11,31.66,31.685,31.575,31.575,496
20120501|2012-04-11 04:00,11,31.585,31.63,31.52,31.585,352
20120501|2012-04-11 04:30,11,31.58,31.665,31.515,31.65,379
20120501|2012-04-11 05:00,11,31.635,31.71,31.62,31.625,319
20120501|2012-04-11 05:30,11,31.625,31.7,31.57,31.66,378
20120501|2012-04-11 06:00,11,31.67,31.7,31.625,31.67,409
20120501|2012-04-11 06:30,11,31.67,31.685,31.61,31.645,247
20120501|2012-04-11 07:00,11,31.64,31.655,31.535,31.6,609
20120501|2012-04-11 07:30,11,31.6,31.675,31.58,31.655,574
20120501|2012-04-11 08:00,11,31.665,31.675,31.57,31.635,1038
20120501|2012-04-11 08:30,11,31.64,31.82,31.54,31.595,3134
20120501|2012-04-11 09:00,11,31.59,31.75,31.58,31.63,1721
20120501|2012-04-11 09:30,11,31.645,31.73,31.585,31.63,1405
20120501|2012-04-11 10:00,11,31.625,31.635,31.41,31.515,2496
20120501|2012-04-11 10:30,11,31.51,31.56,31.37,31.415,1806
20120501|2012-04-11 11:00,11,31.415,31.59,31.38,31.57,1282
20120501|2012-04-11 11:30,11,31.57,31.575,31.475,31.555,734
20120501|2012-04-11 12:00,11,31.555,31.555,31.455,31.525,1565
20120501|2012-04-11 12:30,11,31.525,31.56,31.5,31.525,468
20120501|2012-04-11 13:00,11,31.515,31.515,31.44,31.475,328
20120501|2012-04-11 13:30,11,31.475,31.495,31.45,31.48,210
20120501|2012-04-11 14:00,11,31.475,31.515,31.47,31.49,190
20120501|2012-04-11 14:30,11,31.495,31.545,31.48,31.545,251
20120501|2012-04-11 15:00,11,31.545,31.575,31.52,31.535,131
20120501|2012-04-11 15:30,11,31.54,31.58,31.535,31.57,60
20120501|2012-04-11 16:00,11,31.57,31.585,31.57,31.585,38
20120501|2012-04-11 17:00,12,31.585,31.62,31.555,31.6,109
20120501|2012-04-11 17:30,12,31.6,31.635,31.6,31.63,41
20120501|2012-04-11 18:00,12,31.61,31.645,31.6,31.645,28
20120501|2012-04-11 18:30,12,31.625,31.625,31.6,31.6,37
20120501|2012-04-11 19:00,12,31.6,31.65,31.57,31.61,53
20120501|2012-04-11 19:30,12,31.625,31.625,31.58,31.585,69
20120501|2012-04-11 20:00,12,31.59,31.59,31.55,31.55,54
20120501|2012-04-11 20:30,12,31.56,31.6,31.56,31.565,74
20120501|2012-04-11 21:00,12,31.55,31.56,31.49,31.535,103
20120501|2012-04-11 21:30,12,31.55,31.59,31.515,31.59,87
20120501|2012-04-11 22:00,12,31.59,31.605,31.57,31.57,75
20120501|2012-04-11 22:30,12,31.575,31.615,31.57,31.6,33
20120501|2012-04-11 23:00,12,31.615,31.625,31.545,31.58,104
20120501|2012-04-11 23:30,12,31.58,31.6,31.535,31.535,110
20120501|2012-04-12 00:00,12,31.55,31.595,31.535,31.59,100
20120501|2012-04-12 00:30,12,31.59,31.64,31.565,31.635,182
20120501|2012-04-12 01:00,12,31.64,31.7,31.635,31.635,258
20120501|2012-04-12 01:30,12,31.63,31.66,31.615,31.645,106
20120501|2012-04-12 02:00,12,31.64,31.725,31.6,31.695,601
20120501|2012-04-12 02:30,12,31.69,31.69,31.575,31.61,275
20120501|2012-04-12 03:00,12,31.605,31.66,31.585,31.62,210
20120501|2012-04-12 03:30,12,31.61,31.665,31.58,31.61,234
20120501|2012-04-12 04:00,12,31.61,31.645,31.55,31.58,290
20120501|2012-04-12 04:30,12,31.57,31.605,31.55,31.555,209
20120501|2012-04-12 05:00,12,31.555,31.61,31.54,31.605,136
20120501|2012-04-12 05:30,12,31.61,31.625,31.485,31.49,474
20120501|2012-04-12 06:00,12,31.49,31.505,31.42,31.475,604
20120501|2012-04-12 06:30,12,31.48,31.555,31.45,31.54,453
20120501|2012-04-12 07:00,12,31.54,31.56,31.495,31.54,443
20120501|2012-04-12 07:30,12,31.535,31.625,31.475,31.585,1423
20120501|2012-04-12 08:00,12,31.59,31.64,31.5,31.6,758
20120501|2012-04-12 08:30,12,31.605,32.09,31.595,32.04,6344
20120501|2012-04-12 09:00,12,32.045,32.285,32.015,32.25,5001
20120501|2012-04-12 09:30,12,32.26,32.425,32.25,32.295,4062
20120501|2012-04-12 10:00,12,32.305,32.385,32.29,32.345,1842
20120501|2012-04-12 10:30,12,32.345,32.45,32.345,32.37,1752
20120501|2012-04-12 11:00,12,32.37,32.44,32.335,32.35,1254
20120501|2012-04-12 11:30,12,32.345,32.45,32.34,32.42,1068
20120501|2012-04-12 12:00,12,32.425,32.58,32.425,32.525,2646
20120501|2012-04-12 12:30,12,32.525,32.525,32.385,32.39,782
20120501|2012-04-12 13:00,12,32.385,32.47,32.38,32.46,479
20120501|2012-04-12 13:30,12,32.465,32.47,32.39,32.425,235
20120501|2012-04-12 14:00,12,32.425,32.44,32.38,32.395,203
20120501|2012-04-12 14:30,12,32.4,32.405,32.335,32.345,428
20120501|2012-04-12 15:00,12,32.345,32.385,32.325,32.385,147
20120501|2012-04-12 15:30,12,32.365,32.385,32.33,32.355,67
20120501|2012-04-12 16:00,12,32.35,32.365,32.33,32.345,41
20120501|2012-04-12 17:00,13,32.365,32.365,32.34,32.355,25
20120501|2012-04-12 17:30,13,32.355,32.37,32.345,32.345,9
20120501|2012-04-12 18:00,13,32.345,32.37,32.335,32.345,41
20120501|2012-04-12 18:30,13,32.355,32.37,32.34,32.36,56
20120501|2012-04-12 19:00,13,32.345,32.395,32.345,32.365,102
20120501|2012-04-12 19:30,13,32.365,32.39,32.355,32.355,20
20120501|2012-04-12 20:00,13,32.38,32.395,32.355,32.375,71
20120501|2012-04-12 20:30,13,32.38,32.39,32.36,32.365,76
20120501|2012-04-12 21:00,13,32.355,32.355,32.23,32.25,344
20120501|2012-04-12 21:30,13,32.25,32.25,32.19,32.23,180
20120501|2012-04-12 22:00,13,32.23,32.295,32.225,32.275,96
20120501|2012-04-12 22:30,13,32.295,32.305,32.26,32.285,75
20120501|2012-04-12 23:00,13,32.29,32.29,32.21,32.26,107
20120501|2012-04-12 23:30,13,32.265,32.28,32.23,32.255,143
20120501|2012-04-13 00:00,13,32.255,32.27,32.23,32.25,122
20120501|2012-04-13 00:30,13,32.26,32.3,32.26,32.285,109
20120501|2012-04-13 01:00,13,32.29,32.29,32.25,32.25,164
20120501|2012-04-13 01:30,13,32.245,32.315,32.245,32.295,147
20120501|2012-04-13 02:00,13,32.295,32.395,32.285,32.365,730
20120501|2012-04-13 02:30,13,32.36,32.36,32.27,32.3,260
20120501|2012-04-13 03:00,13,32.295,32.31,32.235,32.255,418
20120501|2012-04-13 03:30,13,32.24,32.265,32.215,32.245,302
20120501|2012-04-13 04:00,13,32.235,32.285,32.17,32.27,644
20120501|2012-04-13 04:30,13,32.265,32.31,32.25,32.3,303
20120501|2012-04-13 05:00,13,32.3,32.34,32.27,32.275,295
20120501|2012-04-13 05:30,13,32.275,32.325,32.26,32.325,276
20120501|2012-04-13 06:00,13,32.31,32.435,32.3,32.39,829
20120501|2012-04-13 06:30,13,32.39,32.395,32.245,32.255,573
20120501|2012-04-13 07:00,13,32.255,32.295,32.195,32.225,1135
20120501|2012-04-13 07:30,13,32.23,32.26,32.06,32.235,2601
20120501|2012-04-13 08:00,13,32.24,32.26,32.11,32.21,1047
20120501|2012-04-13 08:30,13,32.215,32.22,31.945,31.97,2964
20120501|2012-04-13 09:00,13,31.96,32.08,31.89,31.99,2936
20120501|2012-04-13 09:30,13,31.995,32.06,31.91,32.035,2077
20120501|2012-04-13 10:00,13,32.03,32.09,31.645,31.655,3153
20120501|2012-04-13 10:30,13,31.665,31.72,31.445,31.52,3838
20120501|2012-04-13 11:00,13,31.51,31.63,31.49,31.605,1447
20120501|2012-04-13 11:30,13,31.605,31.65,31.545,31.59,815
20120501|2012-04-13 12:00,13,31.595,31.595,31.305,31.425,2901
20120501|2012-04-13 12:30,13,31.42,31.455,31.35,31.43,1185
20120501|2012-04-13 13:00,13,31.42,31.505,31.355,31.45,828
20120501|2012-04-13 13:30,13,31.455,31.515,31.45,31.47,321
20120501|2012-04-13 14:00,13,31.47,31.48,31.405,31.475,403
20120501|2012-04-13 14:30,13,31.475,31.49,31.415,31.45,647
20120501|2012-04-13 15:00,13,31.455,31.51,31.435,31.51,136
20120501|2012-04-13 15:30,13,31.5,31.515,31.49,31.5,49
20120501|2012-04-13 16:00,13,31.49,31.505,31.47,31.485,25
20120501|2012-04-15 17:00,16,31.445,31.47,31.285,31.315,275
20120501|2012-04-15 17:30,16,31.31,31.33,31.3,31.33,69
20120501|2012-04-15 18:00,16,31.315,31.485,31.31,31.48,177
20120501|2012-04-15 18:30,16,31.48,31.5,31.4,31.4,153
20120501|2012-04-15 19:00,16,31.405,31.43,31.355,31.365,153
20120501|2012-04-15 19:30,16,31.36,31.385,31.3,31.38,312
20120501|2012-04-15 20:00,16,31.39,31.395,31.35,31.39,301
20120501|2012-04-15 20:30,16,31.395,31.45,31.39,31.43,172
20120501|2012-04-15 21:00,16,31.43,31.45,31.42,31.44,115
20120501|2012-04-15 21:30,16,31.435,31.435,31.395,31.4,102
20120501|2012-04-15 22:00,16,31.4,31.42,31.38,31.415,55
20120501|2012-04-15 22:30,16,31.42,31.42,31.36,31.365,85
20120501|2012-04-15 23:00,16,31.36,31.38,31.29,31.33,276
20120501|2012-04-15 23:30,16,31.345,31.345,31.175,31.23,561
20120501|2012-04-16 00:00,16,31.23,31.315,31.23,31.315,143
20120501|2012-04-16 00:30,16,31.315,31.355,31.27,31.335,197
20120501|2012-04-16 01:00,16,31.335,31.335,31.29,31.31,122
20120501|2012-04-16 01:30,16,31.31,31.31,31.18,31.2,479
20120501|2012-04-16 02:00,16,31.205,31.32,31.19,31.295,495
20120501|2012-04-16 02:30,16,31.29,31.29,31.22,31.26,428
20120501|2012-04-16 03:00,16,31.245,31.275,31.19,31.225,495
20120501|2012-04-16 03:30,16,31.22,31.28,31.195,31.23,371
20120501|2012-04-16 04:00,16,31.23,31.33,31.23,31.33,368
20120501|2012-04-16 04:30,16,31.335,31.46,31.325,31.45,572
20120501|2012-04-16 05:00,16,31.44,31.525,31.43,31.505,750
20120501|2012-04-16 05:30,16,31.51,31.515,31.38,31.385,600
20120501|2012-04-16 06:00,16,31.385,31.425,31.315,31.425,854
20120501|2012-04-16 06:30,16,31.42,31.465,31.37,31.425,453
20120501|2012-04-16 07:00,16,31.425,31.495,31.41,31.46,514
20120501|2012-04-16 07:30,16,31.455,31.655,31.445,31.565,1875
20120501|2012-04-16 08:00,16,31.575,31.635,31.535,31.56,1211
20120501|2012-04-16 08:30,16,31.565,31.695,31.52,31.57,2091
20120501|2012-04-16 09:00,16,31.565,31.615,31.315,31.425,3081
20120501|2012-04-16 09:30,16,31.42,31.44,31.285,31.38,1850
20120501|2012-04-16 10:00,16,31.385,31.485,31.32,31.37,1205
20120501|2012-04-16 10:30,16,31.375,31.465,31.3,31.415,1249
20120501|2012-04-16 11:00,16,31.405,31.475,31.33,31.37,565
20120501|2012-04-16 11:30,16,31.38,31.445,31.29,31.38,925
20120501|2012-04-16 12:00,16,31.385,31.39,31.33,31.375,652
20120501|2012-04-16 12:30,16,31.385,31.56,31.36,31.515,889
20120501|2012-04-16 13:00,16,31.525,31.565,31.455,31.485,303
20120501|2012-04-16 13:30,16,31.47,31.495,31.45,31.475,219
20120501|2012-04-16 14:00,16,31.475,31.505,31.45,31.475,225
20120501|2012-04-16 14:30,16,31.47,31.5,31.465,31.475,170
20120501|2012-04-16 15:00,16,31.475,31.485,31.455,31.47,56
20120501|2012-04-16 15:30,16,31.465,31.48,31.455,31.48,46
20120501|2012-04-16 16:00,16,31.475,31.495,31.455,31.49,49
20120501|2012-04-16 17:00,17,31.455,31.485,31.455,31.48,32
20120501|2012-04-16 17:30,17,31.465,31.48,31.46,31.46,4
20120501|2012-04-16 18:00,17,31.475,31.485,31.455,31.47,35
20120501|2012-04-16 18:30,17,31.48,31.48,31.44,31.45,12
20120501|2012-04-16 19:00,17,31.45,31.495,31.45,31.465,44
20120501|2012-04-16 19:30,17,31.48,31.49,31.455,31.46,41
20120501|2012-04-16 20:00,17,31.46,31.46,31.39,31.39,130
20120501|2012-04-16 20:30,17,31.385,31.44,31.38,31.42,94
20120501|2012-04-16 21:00,17,31.41,31.41,31.37,31.37,108
20120501|2012-04-16 21:30,17,31.385,31.425,31.385,31.425,57
20120501|2012-04-16 22:00,17,31.41,31.425,31.4,31.405,83
20120501|2012-04-16 22:30,17,31.405,31.41,31.4,31.405,9
20120501|2012-04-16 23:00,17,31.41,31.42,31.38,31.405,51
20120501|2012-04-16 23:30,17,31.395,31.43,31.375,31.4,112
20120501|2012-04-17 00:00,17,31.4,31.405,31.34,31.36,129
20120501|2012-04-17 00:30,17,31.355,31.415,31.355,31.375,145
20120501|2012-04-17 01:00,17,31.375,31.405,31.36,31.375,118
20120501|2012-04-17 01:30,17,31.365,31.38,31.33,31.33,202
20120501|2012-04-17 02:00,17,31.33,31.475,31.305,31.445,459
20120501|2012-04-17 02:30,17,31.44,31.53,31.41,31.485,708
20120501|2012-04-17 03:00,17,31.485,31.5,31.425,31.49,378
20120501|2012-04-17 03:30,17,31.49,31.56,31.455,31.52,427
20120501|2012-04-17 04:00,17,31.525,31.59,31.515,31.535,322
20120501|2012-04-17 04:30,17,31.54,31.615,31.52,31.555,263
20120501|2012-04-17 05:00,17,31.565,31.57,31.53,31.56,225
20120501|2012-04-17 05:30,17,31.56,31.73,31.56,31.63,772
20120501|2012-04-17 06:00,17,31.635,31.75,31.615,31.72,603
20120501|2012-04-17 06:30,17,31.725,31.725,31.58,31.62,533
20120501|2012-04-17 07:00,17,31.61,31.705,31.605,31.63,514
20120501|2012-04-17 07:30,17,31.625,31.715,31.545,31.695,1421
20120501|2012-04-17 08:00,17,31.7,31.83,31.65,31.765,2637
20120501|2012-04-17 08:30,17,31.775,31.865,31.51,31.545,4916
20120501|2012-04-17 09:00,17,31.555,31.555,31.36,31.46,2985
20120501|2012-04-17 09:30,17,31.465,31.715,31.46,31.64,3403
20120501|2012-04-17 10:00,17,31.635,31.91,31.625,31.845,3063
20120501|2012-04-17 10:30,17,31.845,31.86,31.69,31.76,1397
20120501|2012-04-17 11:00,17,31.775,31.805,31.7,31.79,548
20120501|2012-04-17 11:30,17,31.795,31.825,31.74,31.74,458
20120501|2012-04-17 12:00,17,31.745,31.745,31.645,31.675,954
20120501|2012-04-17 12:30,17,31.68,31.74,31.66,31.71,488
20120501|2012-04-17 13:00,17,31.705,31.715,31.67,31.695,405
20120501|2012-04-17 13:30,17,31.69,31.71,31.675,31.7,180
20120501|2012-04-17 14:00,17,31.695,31.71,31.675,31.695,199
20120501|2012-04-17 14:30,17,31.7,31.72,31.68,31.69,227
20120501|2012-04-17 15:00,17,31.69,31.695,31.675,31.685,99
20120501|2012-04-17 15:30,17,31.68,31.685,31.675,31.68,58
20120501|2012-04-17 16:00,17,31.68,31.69,31.675,31.685,56
20120501|2012-04-17 17:00,18,31.675,31.69,31.675,31.675,46
20120501|2012-04-17 17:30,18,31.675,31.685,31.675,31.68,16
20120501|2012-04-17 18:00,18,31.685,31.715,31.685,31.7,33
20120501|2012-04-17 18:30,18,31.7,31.715,31.68,31.695,25
20120501|2012-04-17 19:00,18,31.705,31.72,31.675,31.72,88
20120501|2012-04-17 19:30,18,31.715,31.755,31.705,31.735,83
20120501|2012-04-17 20:00,18,31.735,31.78,31.7,31.72,240
20120501|2012-04-17 20:30,18,31.725,31.745,31.69,31.72,145
20120501|2012-04-17 21:00,18,31.725,31.725,31.69,31.7,96
20120501|2012-04-17 21:30,18,31.695,31.7,31.675,31.685,70
20120501|2012-04-17 22:00,18,31.68,31.835,31.68,31.82,354
20120501|2012-04-17 22:30,18,31.825,31.885,31.81,31.83,330
20120501|2012-04-17 23:00,18,31.835,31.845,31.805,31.81,97
20120501|2012-04-17 23:30,18,31.805,31.815,31.775,31.785,122
20120501|2012-04-18 00:00,18,31.79,31.8,31.785,31.79,39
20120501|2012-04-18 00:30,18,31.795,31.84,31.79,31.82,177
20120501|2012-04-18 01:00,18,31.805,31.815,31.765,31.795,229
20120501|2012-04-18 01:30,18,31.79,31.8,31.755,31.785,202
20120501|2012-04-18 02:00,18,31.78,31.78,31.68,31.725,599
20120501|2012-04-18 02:30,18,31.72,31.785,31.715,31.775,193
20120501|2012-04-18 03:00,18,31.78,31.815,31.7,31.745,427
20120501|2012-04-18 03:30,18,31.75,31.78,31.675,31.68,518
20120501|2012-04-18 04:00,18,31.675,31.725,31.625,31.645,508
20120501|2012-04-18 04:30,18,31.645,31.705,31.625,31.695,255
20120501|2012-04-18 05:00,18,31.7,31.7,31.665,31.67,82
20120501|2012-04-18 05:30,18,31.665,31.665,31.57,31.585,442
20120501|2012-04-18 06:00,18,31.59,31.63,31.545,31.57,646
20120501|2012-04-18 06:30,18,31.565,31.565,31.48,31.525,694
20120501|2012-04-18 07:00,18,31.53,31.615,31.485,31.56,613
20120501|2012-04-18 07:30,18,31.56,31.575,31.365,31.415,1750
20120501|2012-04-18 08:00,18,31.415,31.56,31.395,31.51,1320
20120501|2012-04-18 08:30,18,31.51,31.615,31.465,31.53,1735
20120501|2012-04-18 09:00,18,31.535,31.55,31.39,31.49,2212
20120501|2012-04-18 09:30,18,31.485,31.655,31.48,31.55,1999
20120501|2012-04-18 10:00,18,31.545,31.555,31.43,31.47,1713
20120501|2012-04-18 10:30,18,31.47,31.555,31.41,31.475,1126
20120501|2012-04-18 11:00,18,31.48,31.54,31.435,31.46,702
20120501|2012-04-18 11:30,18,31.465,31.48,31.34,31.365,1468
20120501|2012-04-18 12:00,18,31.36,31.5,31.345,31.485,1187
20120501|2012-04-18 12:30,18,31.49,31.515,31.435,31.47,370
20120501|2012-04-18 13:00,18,31.475,31.595,31.465,31.56,573
20120501|2012-04-18 13:30,18,31.555,31.58,31.545,31.58,171
20120501|2012-04-18 14:00,18,31.58,31.595,31.545,31.545,152
20120501|2012-04-18 14:30,18,31.545,31.565,31.52,31.545,274
20120501|2012-04-18 15:00,18,31.55,31.58,31.535,31.57,89
20120501|2012-04-18 15:30,18,31.57,31.6,31.57,31.585,52
20120501|2012-04-18 16:00,18,31.585,31.615,31.585,31.615,52
20120501|2012-04-18 17:00,19,31.59,31.62,31.59,31.615,39
20120501|2012-04-18 17:30,19,31.605,31.62,31.585,31.585,38
20120501|2012-04-18 18:00,19,31.585,31.585,31.575,31.585,9
20120501|2012-04-18 18:30,19,31.59,31.64,31.59,31.62,39
20120501|2012-04-18 19:00,19,31.61,31.64,31.605,31.605,25
20120501|2012-04-18 19:30,19,31.6,31.64,31.6,31.62,39
20120501|2012-04-18 20:00,19,31.615,31.625,31.59,31.595,66
20120501|2012-04-18 20:30,19,31.6,31.6,31.535,31.57,105
20120501|2012-04-18 21:00,19,31.57,31.595,31.565,31.575,47
20120501|2012-04-18 21:30,19,31.575,31.59,31.565,31.585,34
20120501|2012-04-18 22:00,19,31.57,31.59,31.535,31.54,85
20120501|2012-04-18 22:30,19,31.54,31.545,31.52,31.54,43
20120501|2012-04-18 23:00,19,31.54,31.54,31.455,31.47,206
20120501|2012-04-18 23:30,19,31.48,31.48,31.425,31.47,256
20120501|2012-04-19 00:00,19,31.46,31.49,31.45,31.46,52
20120501|2012-04-19 00:30,19,31.45,31.48,31.44,31.47,105
20120501|2012-04-19 01:00,19,31.47,31.505,31.46,31.465,192
20120501|2012-04-19 01:30,19,31.465,31.535,31.465,31.485,192
20120501|2012-04-19 02:00,19,31.485,31.625,31.485,31.6,655
20120501|2012-04-19 02:30,19,31.585,31.72,31.56,31.66,915
20120501|2012-04-19 03:00,19,31.67,31.7,31.62,31.64,449
20120501|2012-04-19 03:30,19,31.655,31.74,31.585,31.64,568
20120501|2012-04-19 04:00,19,31.64,31.655,31.555,31.6,423
20120501|2012-04-19 04:30,19,31.585,31.67,31.57,31.655,320
20120501|2012-04-19 05:00,19,31.645,31.655,31.515,31.54,436
20120501|2012-04-19 05:30,19,31.54,31.545,31.47,31.485,356
20120501|2012-04-19 06:00,19,31.475,31.55,31.375,31.385,954
20120501|2012-04-19 06:30,19,31.395,31.455,31.29,31.435,1426
20120501|2012-04-19 07:00,19,31.45,31.45,31.345,31.425,560
20120501|2012-04-19 07:30,19,31.41,31.495,31.315,31.4,1856
20120501|2012-04-19 08:00,19,31.39,31.85,31.38,31.775,4677
20120501|2012-04-19 08:30,19,31.78,32.015,31.695,31.915,5648
20120501|2012-04-19 09:00,19,31.92,31.935,31.68,31.82,2978
20120501|2012-04-19 09:30,19,31.815,31.99,31.8,31.95,2304
20120501|2012-04-19 10:00,19,31.945,31.965,31.805,31.845,1709
20120501|2012-04-19 10:30,19,31.865,31.94,31.835,31.86,944
20120501|2012-04-19 11:00,19,31.865,31.885,31.715,31.735,1283
20120501|2012-04-19 11:30,19,31.73,31.795,31.7,31.755,711
20120501|2012-04-19 12:00,19,31.755,31.8,31.735,31.765,824
20120501|2012-04-19 12:30,19,31.76,31.77,31.66,31.675,447
20120501|2012-04-19 13:00,19,31.675,31.755,31.655,31.69,488
20120501|2012-04-19 13:30,19,31.69,31.72,31.62,31.72,490
20120501|2012-04-19 14:00,19,31.72,31.72,31.665,31.7,223
20120501|2012-04-19 14:30,19,31.69,31.715,31.69,31.695,166
20120501|2012-04-19 15:00,19,31.695,31.74,31.685,31.735,90
20120501|2012-04-19 15:30,19,31.72,31.75,31.72,31.745,26
20120501|2012-04-19 16:00,19,31.745,31.765,31.74,31.765,50
20120501|2012-04-19 17:00,20,31.74,31.76,31.735,31.735,5
20120501|2012-04-19 17:30,20,31.72,31.72,31.705,31.72,17
20120501|2012-04-19 18:00,20,31.725,31.725,31.705,31.71,4
20120501|2012-04-19 18:30,20,31.705,31.72,31.65,31.68,72
20120501|2012-04-19 19:00,20,31.675,31.695,31.64,31.65,84
20120501|2012-04-19 19:30,20,31.65,31.675,31.645,31.675,34
20120501|2012-04-19 20:00,20,31.675,31.695,31.665,31.695,55
20120501|2012-04-19 20:30,20,31.69,31.7,31.675,31.69,58
20120501|2012-04-19 21:00,20,31.68,31.7,31.67,31.685,51
20120501|2012-04-19 21:30,20,31.68,31.685,31.66,31.68,44
20120501|2012-04-19 22:00,20,31.67,31.745,31.67,31.71,113
20120501|2012-04-19 22:30,20,31.725,31.74,31.71,31.715,49
20120501|2012-04-19 23:00,20,31.715,31.725,31.685,31.72,79
20120501|2012-04-19 23:30,20,31.725,31.83,31.725,31.78,221
20120501|2012-04-20 00:00,20,31.78,31.79,31.75,31.775,80
20120501|2012-04-20 00:30,20,31.785,31.825,31.76,31.82,110
20120501|2012-04-20 01:00,20,31.805,31.81,31.775,31.785,60
20120501|2012-04-20 01:30,20,31.79,31.8,31.755,31.76,118
20120501|2012-04-20 02:00,20,31.75,31.77,31.69,31.75,392
20120501|2012-04-20 02:30,20,31.75,31.795,31.71,31.765,187
20120501|2012-04-20 03:00,20,31.75,31.855,31.745,31.825,364
20120501|2012-04-20 03:30,20,31.835,31.87,31.7,31.725,408
20120501|2012-04-20 04:00,20,31.71,31.73,31.685,31.71,216
20120501|2012-04-20 04:30,20,31.705,31.77,31.695,31.76,230
20120501|2012-04-20 05:00,20,31.76,31.815,31.75,31.77,300
20120501|2012-04-20 05:30,20,31.765,31.83,31.745,31.78,335
20120501|2012-04-20 06:00,20,31.78,31.79,31.74,31.77,574
20120501|2012-04-20 06:30,20,31.77,31.8,31.735,31.785,343
20120501|2012-04-20 07:00,20,31.795,31.905,31.76,31.8,908
20120501|2012-04-20 07:30,20,31.805,31.835,31.72,31.76,1073
20120501|2012-04-20 08:00,20,31.765,31.815,31.605,31.675,2152
20120501|2012-04-20 08:30,20,31.67,31.75,31.565,31.645,2536
20120501|2012-04-20 09:00,20,31.64,31.745,31.54,31.72,2119
20120501|2012-04-20 09:30,20,31.72,31.75,31.565,31.625,1466
20120501|2012-04-20 10:00,20,31.635,31.68,31.58,31.61,853
20120501|2012-04-20 10:30,20,31.605,31.66,31.59,31.625,496
20120501|2012-04-20 11:00,20,31.62,31.675,31.61,31.665,347
20120501|2012-04-20 11:30,20,31.665,31.675,31.61,31.615,425
20120501|2012-04-20 12:00,20,31.61,31.68,31.595,31.68,950
20120501|2012-04-20 12:30,20,31.675,31.685,31.62,31.65,268
20120501|2012-04-20 13:00,20,31.64,31.655,31.61,31.65,219
20120501|2012-04-20 13:30,20,31.65,31.65,31.625,31.645,81
20120501|2012-04-20 14:00,20,31.64,31.665,31.635,31.65,123
20120501|2012-04-20 14:30,20,31.65,31.66,31.63,31.63,164
20120501|2012-04-20 15:00,20,31.63,31.675,31.63,31.675,94
20120501|2012-04-20 15:30,20,31.665,31.675,31.645,31.66,25
20120501|2012-04-20 16:00,20,31.65,31.67,31.63,31.65,50
20120501|2012-04-22 17:00,23,31.64,31.64,31.59,31.595,81
20120501|2012-04-22 17:30,23,31.595,31.595,31.565,31.595,59
20120501|2012-04-22 18:00,23,31.585,31.59,31.58,31.58,13
20120501|2012-04-22 18:30,23,31.6,31.64,31.575,31.625,138
20120501|2012-04-22 19:00,23,31.625,31.685,31.595,31.61,152
20120501|2012-04-22 19:30,23,31.605,31.605,31.57,31.585,71
20120501|2012-04-22 20:00,23,31.585,31.63,31.585,31.625,65
20120501|2012-04-22 20:30,23,31.615,31.615,31.585,31.585,51
20120501|2012-04-22 21:00,23,31.585,31.6,31.56,31.59,123
20120501|2012-04-22 21:30,23,31.605,31.62,31.575,31.58,160
20120501|2012-04-22 22:00,23,31.58,31.585,31.52,31.55,158
20120501|2012-04-22 22:30,23,31.545,31.575,31.54,31.575,47
20120501|2012-04-22 23:00,23,31.575,31.58,31.545,31.565,97
20120501|2012-04-22 23:30,23,31.57,31.6,31.57,31.58,66
20120501|2012-04-23 00:00,23,31.585,31.59,31.55,31.555,29
20120501|2012-04-23 00:30,23,31.56,31.58,31.48,31.5,230
20120501|2012-04-23 01:00,23,31.5,31.505,31.465,31.495,190
20120501|2012-04-23 01:30,23,31.495,31.515,31.43,31.455,324
20120501|2012-04-23 02:00,23,31.46,31.46,31.315,31.32,1241
20120501|2012-04-23 02:30,23,31.32,31.37,31.305,31.325,677
20120501|2012-04-23 03:00,23,31.335,31.335,31.205,31.29,1171
20120501|2012-04-23 03:30,23,31.29,31.3,31.22,31.24,464
20120501|2012-04-23 04:00,23,31.24,31.285,31.22,31.24,286
20120501|2012-04-23 04:30,23,31.23,31.29,31.135,31.25,916
20120501|2012-04-23 05:00,23,31.245,31.285,31.22,31.235,281
20120501|2012-04-23 05:30,23,31.235,31.28,31.17,31.17,622
20120501|2012-04-23 06:00,23,31.17,31.18,31.02,31.125,1757
20120501|2012-04-23 06:30,23,31.125,31.13,30.89,31.03,1936
20120501|2012-04-23 07:00,23,31.025,31.035,30.74,30.785,2623
20120501|2012-04-23 07:30,23,30.78,30.87,30.775,30.83,1476
20120501|2012-04-23 08:00,23,30.83,30.83,30.555,30.7,4285
20120501|2012-04-23 08:30,23,30.69,30.82,30.61,30.745,2992
20120501|2012-04-23 09:00,23,30.74,30.74,30.465,30.61,3245
20120501|2012-04-23 09:30,23,30.61,30.68,30.565,30.62,1563
20120501|2012-04-23 10:00,23,30.62,30.745,30.62,30.665,1400
20120501|2012-04-23 10:30,23,30.67,30.74,30.65,30.71,1002
20120501|2012-04-23 11:00,23,30.7,30.735,30.655,30.7,743
20120501|2012-04-23 11:30,23,30.695,30.71,30.55,30.575,1421
20120501|2012-04-23 12:00,23,30.57,30.58,30.45,30.56,2279
20120501|2012-04-23 12:30,23,30.565,30.68,30.55,30.675,909
20120501|2012-04-23 13:00,23,30.67,30.8,30.66,30.725,1108
20120501|2012-04-23 13:30,23,30.735,30.775,30.69,30.695,309
20120501|2012-04-23 14:00,23,30.695,30.78,30.695,30.755,358
20120501|2012-04-23 14:30,23,30.76,30.85,30.75,30.835,578
20120501|2012-04-23 15:00,23,30.835,30.87,30.82,30.86,149
20120501|2012-04-23 15:30,23,30.855,30.88,30.82,30.84,69
20120501|2012-04-23 16:00,23,30.84,30.845,30.785,30.785,20
20120501|2012-04-23 17:00,24,30.82,30.845,30.805,30.82,36
20120501|2012-04-23 17:30,24,30.815,30.815,30.78,30.805,55
20120501|2012-04-23 18:00,24,30.81,30.815,30.785,30.785,19
20120501|2012-04-23 18:30,24,30.78,30.785,30.76,30.765,43
20120501|2012-04-23 19:00,24,30.765,30.805,30.76,30.79,72
20120501|2012-04-23 19:30,24,30.805,30.825,30.77,30.825,67
20120501|2012-04-23 20:00,24,30.82,30.835,30.795,30.82,117
20120501|2012-04-23 20:30,24,30.82,30.825,30.78,30.8,193
20120501|2012-04-23 21:00,24,30.79,30.875,30.775,30.865,136
20120501|2012-04-23 21:30,24,30.865,30.89,30.825,30.825,120
20120501|2012-04-23 22:00,24,30.82,30.82,30.77,30.775,138
20120501|2012-04-23 22:30,24,30.765,30.785,30.75,30.77,89
20120501|2012-04-23 23:00,24,30.775,30.81,30.765,30.8,136
20120501|2012-04-23 23:30,24,30.785,30.795,30.715,30.73,217
20120501|2012-04-24 00:00,24,30.725,30.75,30.69,30.74,155
20120501|2012-04-24 00:30,24,30.74,30.74,30.665,30.72,365
20120501|2012-04-24 01:00,24,30.7,30.75,30.7,30.725,276
20120501|2012-04-24 01:30,24,30.725,30.745,30.695,30.715,208
20120501|2012-04-24 02:00,24,30.725,30.845,30.72,30.825,460
20120501|2012-04-24 02:30,24,30.83,30.885,30.81,30.825,592
20120501|2012-04-24 03:00,24,30.825,30.86,30.76,30.835,543
20120501|2012-04-24 03:30,24,30.825,30.835,30.76,30.775,227
20120501|2012-04-24 04:00,24,30.78,30.85,30.77,30.8,259
20120501|2012-04-24 04:30,24,30.805,30.865,30.8,30.85,280
20120501|2012-04-24 05:00,24,30.845,30.85,30.78,30.795,311
20120501|2012-04-24 05:30,24,30.79,30.87,30.78,30.83,461
20120501|2012-04-24 06:00,24,30.84,30.925,30.8,30.89,1039
20120501|2012-04-24 06:30,24,30.89,31,30.89,30.99,1088
20120501|2012-04-24 07:00,24,30.98,31.01,30.86,30.905,1467
20120501|2012-04-24 07:30,24,30.905,30.935,30.87,30.91,1059
20120501|2012-04-24 08:00,24,30.905,31.045,30.905,31,2051
20120501|2012-04-24 08:30,24,31.005,31.075,30.965,31.005,2154
20120501|2012-04-24 09:00,24,31.005,31.11,30.92,30.92,2437
20120501|2012-04-24 09:30,24,30.93,31,30.88,30.885,1400
20120501|2012-04-24 10:00,24,30.895,30.955,30.785,30.905,1559
20120501|2012-04-24 10:30,24,30.91,30.91,30.81,30.87,823
20120501|2012-04-24 11:00,24,30.875,30.875,30.8,30.8,621
20120501|2012-04-24 11:30,24,30.81,30.81,30.74,30.74,948
20120501|2012-04-24 12:00,24,30.745,30.775,30.635,30.76,2200
20120501|2012-04-24 12:30,24,30.755,30.805,30.74,30.75,644
20120501|2012-04-24 13:00,24,30.745,30.75,30.7,30.72,454
20120501|2012-04-24 13:30,24,30.72,30.76,30.7,30.74,261
20120501|2012-04-24 14:00,24,30.745,30.755,30.735,30.745,104
20120501|2012-04-24 14:30,24,30.745,30.79,30.74,30.79,233
20120501|2012-04-24 15:00,24,30.795,30.82,30.785,30.805,93
20120501|2012-04-24 15:30,24,30.82,30.825,30.78,30.795,97
20120501|2012-04-24 16:00,24,30.8,30.815,30.76,30.76,49
20120501|2012-04-24 17:00,25,30.785,30.81,30.775,30.79,41
20120501|2012-04-24 17:30,25,30.795,30.795,30.785,30.785,20
20120501|2012-04-24 18:00,25,30.78,30.79,30.775,30.775,22
20120501|2012-04-24 18:30,25,30.78,30.795,30.78,30.795,21
20120501|2012-04-24 19:00,25,30.795,30.85,30.795,30.82,72
20120501|2012-04-24 19:30,25,30.82,30.84,30.815,30.82,29
20120501|2012-04-24 20:00,25,30.82,30.82,30.775,30.8,87
20120501|2012-04-24 20:30,25,30.795,30.8,30.775,30.79,44
20120501|2012-04-24 21:00,25,30.79,30.795,30.78,30.78,63
20120501|2012-04-24 21:30,25,30.785,30.79,30.775,30.78,27
20120501|2012-04-24 22:00,25,30.775,30.785,30.775,30.78,12
20120501|2012-04-24 22:30,25,30.785,30.8,30.785,30.795,24
20120501|2012-04-24 23:00,25,30.785,30.79,30.775,30.775,48
20120501|2012-04-24 23:30,25,30.77,30.785,30.74,30.74,137
20120501|2012-04-25 00:00,25,30.74,30.78,30.735,30.78,91
20120501|2012-04-25 00:30,25,30.78,30.78,30.76,30.765,79
20120501|2012-04-25 01:00,25,30.76,30.8,30.755,30.76,154
20120501|2012-04-25 01:30,25,30.76,30.785,30.76,30.775,106
20120501|2012-04-25 02:00,25,30.77,30.845,30.765,30.82,362
20120501|2012-04-25 02:30,25,30.82,30.835,30.765,30.775,267
20120501|2012-04-25 03:00,25,30.775,30.86,30.775,30.845,273
20120501|2012-04-25 03:30,25,30.845,30.85,30.8,30.805,218
20120501|2012-04-25 04:00,25,30.81,30.83,30.78,30.805,173
20120501|2012-04-25 04:30,25,30.8,30.805,30.695,30.71,496
20120501|2012-04-25 05:00,25,30.715,30.78,30.7,30.78,305
20120501|2012-04-25 05:30,25,30.78,30.795,30.755,30.785,317
20120501|2012-04-25 06:00,25,30.78,30.92,30.775,30.905,925
20120501|2012-04-25 06:30,25,30.895,30.92,30.865,30.895,325
20120501|2012-04-25 07:00,25,30.895,30.935,30.84,30.87,594
20120501|2012-04-25 07:30,25,30.865,30.88,30.785,30.83,1267
20120501|2012-04-25 08:00,25,30.83,30.965,30.82,30.865,1264
20120501|2012-04-25 08:30,25,30.855,30.87,30.705,30.735,1840
20120501|2012-04-25 09:00,25,30.72,30.8,30.7,30.73,1065
20120501|2012-04-25 09:30,25,30.725,30.75,30.65,30.66,1412
20120501|2012-04-25 10:00,25,30.665,30.665,30.12,30.185,5714
20120501|2012-04-25 10:30,25,30.19,30.38,30.135,30.29,3023
20120501|2012-04-25 11:00,25,30.275,30.295,30.21,30.24,931
20120501|2012-04-25 11:30,25,30.245,30.26,29.925,30.225,4759
20120501|2012-04-25 12:00,25,30.225,30.475,30.21,30.425,3561
20120501|2012-04-25 12:30,25,30.43,30.62,30.42,30.485,1694
20120501|2012-04-25 13:00,25,30.48,30.605,30.285,30.46,1838
20120501|2012-04-25 13:30,25,30.46,30.595,30.445,30.57,772
20120501|2012-04-25 14:00,25,30.575,30.605,30.525,30.545,472
20120501|2012-04-25 14:30,25,30.54,30.715,30.52,30.705,828
20120501|2012-04-25 15:00,25,30.705,30.71,30.645,30.68,197
20120501|2012-04-25 15:30,25,30.68,30.705,30.675,30.685,98
20120501|2012-04-25 16:00,25,30.685,30.705,30.665,30.685,83
20120501|2012-04-25 17:00,26,30.685,30.74,30.67,30.72,141
20120501|2012-04-25 17:30,26,30.715,30.715,30.635,30.675,148
20120501|2012-04-25 18:00,26,30.675,30.68,30.64,30.67,112
20120501|2012-04-25 18:30,26,30.67,30.675,30.645,30.67,64
20120501|2012-04-25 19:00,26,30.68,30.68,30.605,30.605,79
20120501|2012-04-25 19:30,26,30.61,30.66,30.595,30.64,137
20120501|2012-04-25 20:00,26,30.625,30.675,30.625,30.655,79
20120501|2012-04-25 20:30,26,30.675,30.68,30.62,30.635,55
20120501|2012-04-25 21:00,26,30.635,30.685,30.615,30.67,110
20120501|2012-04-25 21:30,26,30.66,30.675,30.65,30.675,49
20120501|2012-04-25 22:00,26,30.685,30.71,30.66,30.675,103
20120501|2012-04-25 22:30,26,30.68,30.685,30.66,30.685,38
20120501|2012-04-25 23:00,26,30.67,30.75,30.66,30.695,140
20120501|2012-04-25 23:30,26,30.69,30.7,30.64,30.64,97
20120501|2012-04-26 00:00,26,30.645,30.665,30.625,30.635,75
20120501|2012-04-26 00:30,26,30.645,30.695,30.625,30.68,141
20120501|2012-04-26 01:00,26,30.68,30.765,30.655,30.76,325
20120501|2012-04-26 01:30,26,30.76,30.765,30.72,30.76,161
20120501|2012-04-26 02:00,26,30.76,30.82,30.73,30.81,558
20120501|2012-04-26 02:30,26,30.805,30.88,30.795,30.835,764
20120501|2012-04-26 03:00,26,30.84,30.87,30.77,30.775,443
20120501|2012-04-26 03:30,26,30.78,30.815,30.725,30.735,262
20120501|2012-04-26 04:00,26,30.745,30.78,30.73,30.74,227
20120501|2012-04-26 04:30,26,30.74,30.76,30.71,30.725,199
20120501|2012-04-26 05:00,26,30.73,30.755,30.675,30.69,378
20120501|2012-04-26 05:30,26,30.69,30.705,30.65,30.67,407
20120501|2012-04-26 06:00,26,30.665,30.74,30.65,30.73,476
20120501|2012-04-26 06:30,26,30.73,30.795,30.73,30.76,633
20120501|2012-04-26 07:00,26,30.76,30.84,30.73,30.75,818
20120501|2012-04-26 07:30,26,30.745,30.85,30.73,30.79,1294
20120501|2012-04-26 08:00,26,30.79,30.82,30.74,30.74,930
20120501|2012-04-26 08:30,26,30.75,30.79,30.635,30.715,1377
20120501|2012-04-26 09:00,26,30.725,30.91,30.725,30.845,1912
20120501|2012-04-26 09:30,26,30.85,31.09,30.815,31,2360
20120501|2012-04-26 10:00,26,31,31.075,30.935,31.075,998
20120501|2012-04-26 10:30,26,31.075,31.225,31.01,31.15,1780
20120501|2012-04-26 11:00,26,31.155,31.195,31.11,31.14,855
20120501|2012-04-26 11:30,26,31.135,31.165,31.125,31.15,363
20120501|2012-04-26 12:00,26,31.145,31.26,31.135,31.17,1152
20120501|2012-04-26 12:30,26,31.175,31.23,31.15,31.155,447
20120501|2012-04-26 13:00,26,31.15,31.17,31.09,31.125,287
20120501|2012-04-26 13:30,26,31.125,31.16,31.11,31.115,135
20120501|2012-04-26 14:00,26,31.115,31.125,31.07,31.095,195
20120501|2012-04-26 14:30,26,31.1,31.12,31.065,31.065,152
20120501|2012-04-26 15:00,26,31.065,31.105,31.05,31.09,98
20120501|2012-04-26 15:30,26,31.085,31.125,31.06,31.06,83
20120501|2012-04-26 16:00,26,31.075,31.075,31.025,31.055,75
20120501|2012-04-26 17:00,27,31.03,31.07,31,31.055,156
20120501|2012-04-26 17:30,27,31.055,31.065,31.03,31.03,50
20120501|2012-04-26 18:00,27,31.04,31.05,31.02,31.03,32
20120501|2012-04-26 18:30,27,31.035,31.045,31.03,31.045,12
20120501|2012-04-26 19:00,27,31.03,31.075,31.015,31.07,39
20120501|2012-04-26 19:30,27,31.07,31.09,31.06,31.06,21
20120501|2012-04-26 20:00,27,31.05,31.05,31.025,31.04,29
20120501|2012-04-26 20:30,27,31.035,31.035,31.01,31.02,28
20120501|2012-04-26 21:00,27,31.035,31.035,31.005,31.005,45
20120501|2012-04-26 21:30,27,31.02,31.035,31.01,31.03,15
20120501|2012-04-26 22:00,27,31.025,31.025,31,31.01,28
20120501|2012-04-26 22:30,27,31.005,31.045,30.995,30.995,57
20120501|2012-04-26 23:00,27,30.995,31.035,30.995,31.025,21
20120501|2012-04-26 23:30,27,31.01,31.045,30.975,31.03,43
20120501|2012-04-27 00:00,27,31.03,31.03,30.98,30.995,54
20120501|2012-04-27 00:30,27,30.99,31.005,30.955,30.975,86
20120501|2012-04-27 01:00,27,30.97,30.985,30.905,30.93,138
20120501|2012-04-27 01:30,27,30.93,30.935,30.9,30.925,90
20120501|2012-04-27 02:00,27,30.93,30.97,30.885,30.945,229
20120501|2012-04-27 02:30,27,30.955,31.095,30.94,31.06,169
20120501|2012-04-27 03:00,27,31.07,31.14,31.055,31.11,189
20120501|2012-04-27 03:30,27,31.1,31.125,31.045,31.125,106
20120501|2012-04-27 04:00,27,31.12,31.125,31.06,31.12,100
20120501|2012-04-27 04:30,27,31.125,31.125,31.075,31.095,66
20120501|2012-04-27 05:00,27,31.075,31.08,31.03,31.08,65
20120501|2012-04-27 05:30,27,31.085,31.12,31.08,31.1,86
20120501|2012-04-27 06:00,27,31.115,31.125,31.075,31.085,78
20120501|2012-04-27 06:30,27,31.095,31.12,30.995,31.095,193
20120501|2012-04-27 07:00,27,31.09,31.14,31.085,31.12,193
20120501|2012-04-27 07:30,27,31.105,31.295,31.095,31.215,510
20120501|2012-04-27 08:00,27,31.215,31.37,31.205,31.355,482
20120501|2012-04-27 08:30,27,31.35,31.395,31.235,31.305,423
20120501|2012-04-27 09:00,27,31.3,31.36,31.135,31.225,364
20120501|2012-04-27 09:30,27,31.225,31.3,31.185,31.255,351
20120501|2012-04-27 10:00,27,31.26,31.33,31.235,31.275,100
20120501|2012-04-27 10:30,27,31.275,31.34,31.26,31.27,105
20120501|2012-04-27 11:00,27,31.26,31.295,31.25,31.265,78
20120501|2012-04-27 11:30,27,31.265,31.29,31.23,31.285,157
20120501|2012-04-27 12:00,27,31.29,31.37,31.275,31.33,135
20120501|2012-04-27 12:30,27,31.335,31.35,31.31,31.315,49
20120501|2012-04-27 13:00,27,31.32,31.335,31.28,31.28,66
20120501|2012-04-27 13:30,27,31.285,31.295,31.275,31.295,20
20120501|2012-04-27 14:00,27,31.295,31.3,31.28,31.29,40
20120501|2012-04-27 14:30,27,31.285,31.295,31.27,31.275,30
20120501|2012-04-27 15:00,27,31.27,31.27,31.235,31.245,66
20120501|2012-04-27 15:30,27,31.245,31.25,31.225,31.225,8
20120501|2012-04-27 16:00,27,31.235,31.235,31.23,31.23,3
20120501|2012-04-29 17:00,30,31.26,31.26,31.26,31.26,3
20120501|2012-04-29 19:30,30,31.275,31.28,31.27,31.27,3
20120501|2012-04-29 20:00,30,31.28,31.31,31.28,31.31,2
20120501|2012-04-29 21:00,30,31.285,31.285,31.285,31.285,1
20120501|2012-04-29 22:00,30,31.3,31.305,31.3,31.305,5
20120501|2012-04-29 23:00,30,31.275,31.29,31.275,31.29,7
20120501|2012-04-29 23:30,30,31.28,31.315,31.27,31.315,6
20120501|2012-04-30 00:00,30,31.31,31.355,31.31,31.355,6
20120501|2012-04-30 00:30,30,31.33,31.345,31.33,31.345,9
20120501|2012-04-30 01:00,30,31.34,31.38,31.335,31.38,25
20120501|2012-04-30 01:30,30,31.37,31.37,31.345,31.345,11
20120501|2012-04-30 02:00,30,31.345,31.36,31.26,31.26,10
20120501|2012-04-30 02:30,30,31.3,31.34,31.29,31.29,21
20120501|2012-04-30 03:00,30,31.285,31.295,31.285,31.295,3
20120501|2012-04-30 03:30,30,31.3,31.3,31.25,31.25,7
20120501|2012-04-30 04:00,30,31.26,31.26,31.21,31.22,11
20120501|2012-04-30 04:30,30,31.195,31.205,31.18,31.205,10
20120501|2012-04-30 05:00,30,31.195,31.215,31.18,31.215,7
20120501|2012-04-30 05:30,30,31.185,31.205,31.18,31.19,22
20120501|2012-04-30 06:00,30,31.17,31.175,31.08,31.08,26
20120501|2012-04-30 06:30,30,31.085,31.1,31.05,31.05,5
20120501|2012-04-30 07:00,30,31.025,31.045,30.965,30.965,25
20120501|2012-04-30 07:30,30,30.91,30.91,30.65,30.78,75
20120501|2012-04-30 08:00,30,30.77,30.78,30.705,30.725,25
20120501|2012-04-30 08:30,30,30.72,30.825,30.55,30.585,60
20120501|2012-04-30 09:00,30,30.575,30.805,30.575,30.73,49
20120501|2012-04-30 09:30,30,30.735,30.785,30.685,30.77,46
20120501|2012-04-30 10:00,30,30.79,30.81,30.7,30.7,25
20120501|2012-04-30 10:30,30,30.685,30.74,30.685,30.74,5
20120501|2012-04-30 11:00,30,30.73,30.945,30.73,30.945,12
20120501|2012-04-30 11:30,30,31.015,31.03,30.98,31.025,11
20120501|2012-04-30 12:00,30,31,31,30.94,30.965,28
20120501|2012-04-30 12:30,30,30.94,30.94,30.87,30.9,37
20120501|2012-04-30 13:30,30,31,31.01,31,31.005,20
20120501|2012-04-30 14:00,30,31.01,31.015,31,31,8
20120501|2012-04-30 14:30,30,31,31,30.98,30.98,2
20120501|2012-04-30 15:00,30,31.035,31.035,31.035,31.035,1
20120501|2012-04-30 16:00,30,30.95,30.95,30.94,30.94,10
20120501|2012-04-30 19:30,1,31.045,31.05,31.045,31.045,5
20120501|2012-04-30 20:00,1,31.025,31.025,31.025,31.025,1
20120501|2012-04-30 21:30,1,31.04,31.04,31.04,31.04,5
20120501|2012-05-01 00:00,1,31.02,31.02,30.975,30.985,13
20120501|2012-05-01 00:30,1,30.98,30.98,30.955,30.975,6
20120501|2012-05-01 01:00,1,30.995,30.995,30.995,30.995,2
20120501|2012-05-01 01:30,1,30.995,30.995,30.995,30.995,2
20120501|2012-05-01 02:00,1,30.91,30.91,30.91,30.91,1
20120501|2012-05-01 02:30,1,30.855,30.855,30.855,30.855,1
20120501|2012-05-01 03:30,1,30.865,30.875,30.83,30.83,13
20120501|2012-05-01 05:00,1,30.775,30.775,30.775,30.775,1
20120501|2012-05-01 05:30,1,30.785,30.785,30.78,30.78,10
20120501|2012-05-01 06:00,1,30.765,30.765,30.765,30.765,8
20120501|2012-05-01 06:30,1,30.85,30.85,30.835,30.835,5
20120501|2012-05-01 07:00,1,30.925,31.12,30.925,31.1,12
20120501|2012-05-01 07:30,1,31.1,31.23,31.1,31.17,25
20120501|2012-05-01 08:00,1,31.17,31.17,31.15,31.16,5
20120501|2012-05-01 08:30,1,31.265,31.28,31.26,31.28,9
20120501|2012-05-01 09:00,1,31.265,31.265,31.11,31.12,15
20120501|2012-05-01 09:30,1,31.085,31.15,31.06,31.115,20
20120501|2012-05-01 10:00,1,31.135,31.18,31.07,31.17,8
20120501|2012-05-01 10:30,1,31.17,31.195,31.15,31.15,16
20120501|2012-05-01 11:30,1,31.125,31.125,31.08,31.08,10
20120501|2012-05-01 12:00,1,31.08,31.08,30.86,30.93,30
20120501|2012-05-01 12:30,1,30.95,30.95,30.92,30.92,6
20120501|2012-05-01 14:00,1,30.95,30.965,30.95,30.965,5
20120501|2012-05-01 15:00,1,30.925,30.925,30.925,30.925,3
20120501|2012-05-01 20:30,2,30.845,30.845,30.845,30.845,5
20120501|2012-05-01 21:30,2,30.895,30.895,30.895,30.895,2
20120501|2012-05-01 22:00,2,30.86,30.86,30.86,30.86,2
20120501|2012-05-01 22:30,2,30.875,30.875,30.875,30.875,4
20120501|2012-05-01 23:00,2,30.89,30.9,30.89,30.9,2
20120501|2012-05-02 01:00,2,30.775,30.775,30.77,30.77,2
20120501|2012-05-02 01:30,2,30.795,30.81,30.795,30.81,3
20120501|2012-05-02 03:30,2,30.725,30.725,30.72,30.72,2
20120501|2012-05-02 05:30,2,30.6,30.6,30.5,30.525,7
20120501|2012-05-02 06:00,2,30.495,30.53,30.495,30.53,10
20120501|2012-05-02 06:30,2,30.59,30.595,30.585,30.595,5
20120501|2012-05-02 07:00,2,30.57,30.645,30.57,30.625,5
20120501|2012-05-02 07:30,2,30.61,30.62,30.49,30.49,40
20120501|2012-05-02 08:00,2,30.515,30.515,30.515,30.515,1
20120501|2012-05-02 08:30,2,30.445,30.5,30.41,30.46,11
20120501|2012-05-02 09:00,2,30.42,30.525,30.42,30.525,5
20120501|2012-05-02 09:30,2,30.5,30.51,30.5,30.51,3
20120501|2012-05-02 10:00,2,30.475,30.495,30.475,30.495,3
20120501|2012-05-02 10:30,2,30.465,30.465,30.465,30.465,1
20120501|2012-05-02 11:00,2,30.54,30.54,30.54,30.54,1
20120501|2012-05-02 12:00,2,30.51,30.52,30.51,30.52,2
20120501|2012-05-02 12:30,2,30.56,30.56,30.56,30.56,2
20120501|2012-05-02 13:00,2,30.575,30.575,30.575,30.575,1
20120501|2012-05-02 13:30,2,30.59,30.59,30.59,30.59,1
20120501|2012-05-03 01:30,3,30.395,30.395,30.395,30.395,5
20120501|2012-05-03 02:00,3,30.48,30.48,30.48,30.48,1
20120501|2012-05-03 04:00,3,30.38,30.38,30.38,30.38,1
20120501|2012-05-03 04:30,3,30.37,30.37,30.37,30.37,1
20120501|2012-05-03 05:00,3,30.425,30.425,30.385,30.385,2
20120501|2012-05-03 05:30,3,30.385,30.385,30.31,30.315,5
20120501|2012-05-03 08:00,3,30.3,30.305,30.3,30.305,3
20120501|2012-05-03 08:30,3,30.26,30.28,30.24,30.255,15
20120501|2012-05-03 09:00,3,30.2,30.235,30.2,30.205,4
20120501|2012-05-03 09:30,3,30.125,30.195,30.125,30.17,10
20120501|2012-05-03 10:30,3,30.185,30.185,30.09,30.1,7
20120501|2012-05-03 11:30,3,30.065,30.065,30.05,30.06,3
20120501|2012-05-03 12:00,3,29.975,29.975,29.88,29.88,4
20120501|2012-05-03 12:30,3,30.045,30.045,30.045,30.045,1
20120501|2012-05-03 13:00,3,30.07,30.07,30.07,30.07,1
20120501|2012-05-03 13:30,3,30.02,30.02,30.005,30.005,2
20120501|2012-05-03 14:00,3,30.06,30.06,30.06,30.06,1
20120501|2012-05-03 14:30,3,30.1,30.1,30.1,30.1,10
20120501|2012-05-03 15:00,3,30.04,30.04,30.04,30.04,1
20120501|2012-05-03 15:30,3,30.045,30.045,30.045,30.045,1
20120501|2012-05-04 07:30,4,30.045,30.05,30.035,30.035,4
20120501|2012-05-04 08:00,4,30.13,30.13,30.13,30.13,1
20120501|2012-05-04 08:30,4,30.06,30.37,30.06,30.37,6
20120501|2012-05-04 09:00,4,30.315,30.315,30.315,30.315,6
20120501|2012-05-04 10:00,4,30.16,30.16,30.16,30.16,1
20120501|2012-05-04 11:00,4,30.195,30.195,30.195,30.195,2
20120501|2012-05-04 11:30,4,30.105,30.105,30.1,30.1,6
20120501|2012-05-04 13:00,4,30.325,30.325,30.305,30.305,2
20120501|2012-05-07 08:00,7,30.15,30.15,30.15,30.15,3
20120501|2012-05-07 08:30,7,30.11,30.11,30.105,30.105,2
20120501|2012-05-07 09:00,7,29.94,29.94,29.94,29.94,1
20120501|2012-05-07 10:30,7,29.905,29.905,29.905,29.905,1
20120501|2012-05-08 01:00,8,29.91,29.91,29.81,29.81,2
20120501|2012-05-08 01:30,8,29.775,29.775,29.765,29.765,11
20120501|2012-05-08 02:00,8,29.71,29.71,29.71,29.71,1
20120501|2012-05-08 03:30,8,29.64,29.64,29.64,29.64,2
20120501|2012-05-08 04:30,8,29.625,29.625,29.55,29.55,5
20120501|2012-05-08 05:00,8,29.62,29.62,29.62,29.62,9
20120501|2012-05-08 05:30,8,29.62,29.62,29.62,29.62,9
20120501|2012-05-08 07:00,8,29.5,29.5,29.5,29.5,2
20120501|2012-05-08 07:30,8,29.415,29.515,29.415,29.515,4
20120501|2012-05-08 09:00,8,29.22,29.22,29.22,29.22,1
20120501|2012-05-08 10:00,8,29.16,29.195,29.16,29.195,6
20120501|2012-05-08 10:30,8,29.295,29.295,29.205,29.205,3
20120501|2012-05-09 04:30,9,28.75,28.755,28.735,28.735,4
20120501|2012-05-09 08:00,9,28.85,28.85,28.835,28.835,10
20120501|2012-05-09 09:00,9,28.84,28.84,28.825,28.825,29
20120501|2012-05-09 09:30,9,29.01,29.01,28.985,29,29
20120501|2012-05-09 10:00,9,29.1,29.1,29.1,29.1,1
20120501|2012-05-09 14:30,9,29.27,29.27,29.27,29.27,1
20120501|2012-05-09 18:30,10,29.15,29.15,29.125,29.125,4
20120501|2012-05-09 19:00,10,29.13,29.135,29.13,29.135,2
20120501|2012-05-10 03:30,10,29.16,29.16,29.16,29.16,1
20120501|2012-05-10 04:30,10,29,29,29,29,13
20120501|2012-05-10 11:00,10,29.21,29.21,29.21,29.21,1
20120501|2012-05-10 13:30,10,29.12,29.12,29.115,29.115,3
20120501|2012-05-10 14:00,10,29.025,29.025,29.025,29.025,3
20120501|2012-05-10 15:00,10,29.03,29.07,29.03,29.07,3
20120501|2012-05-11 02:00,11,28.5,28.5,28.5,28.5,1
20120501|2012-05-11 05:30,11,28.53,28.53,28.53,28.53,4
20120501|2012-05-11 07:00,11,28.655,28.655,28.655,28.655,3
20120501|2012-05-11 08:00,11,28.585,28.585,28.585,28.585,1
20120501|2012-05-11 10:00,11,28.985,29.005,28.985,29.005,3
20120501|2012-05-11 10:30,11,28.975,28.975,28.87,28.87,2
20120501|2012-05-14 04:00,14,28.25,28.25,28.25,28.25,1
20120501|2012-05-14 05:00,14,28.395,28.395,28.395,28.395,1
20120501|2012-05-14 09:30,14,28.31,28.335,28.31,28.325,11
20120501|2012-05-14 10:00,14,28.3,28.3,28.3,28.3,1
20120501|2012-05-14 10:30,14,28.245,28.245,28.245,28.245,1
20120501|2012-05-14 11:00,14,28.315,28.325,28.315,28.325,3
20120501|2012-05-14 14:30,14,28.17,28.17,28.17,28.17,9
20120501|2012-05-15 01:00,15,28.05,28.05,28.05,28.05,1
20120501|2012-05-15 03:30,15,28.17,28.17,28.17,28.17,2
20120501|2012-05-15 06:30,15,28.36,28.36,28.36,28.36,1
20120501|2012-05-15 08:30,15,28.05,28.05,28.05,28.05,1
20120501|2012-05-15 09:00,15,28.105,28.105,28.105,28.105,1
20120501|2012-05-15 10:00,15,27.905,27.905,27.905,27.905,1
20120501|2012-05-15 11:30,15,28.05,28.05,28.02,28.02,9
20120501|2012-05-15 13:30,15,27.81,27.81,27.81,27.81,1
20120501|2012-05-15 15:00,15,27.635,27.635,27.635,27.635,1
20120501|2012-05-15 18:00,16,27.685,27.685,27.685,27.685,1
20120501|2012-05-16 02:00,16,27.3,27.3,27.28,27.28,2
20120501|2012-05-16 03:00,16,27.385,27.385,27.385,27.385,1
20120501|2012-05-16 12:30,16,27.185,27.185,26.895,26.895,3
20120501|2012-05-16 14:30,16,27.035,27.035,27.035,27.035,1
20120501|2012-05-16 17:30,17,27.205,27.205,27.205,27.205,1
20120501|2012-05-16 22:30,17,27.535,27.535,27.535,27.535,1
20120501|2012-05-17 00:30,17,27.725,27.735,27.725,27.735,5
20120501|2012-05-17 01:00,17,27.66,27.66,27.655,27.655,5
20120501|2012-05-17 02:00,17,27.525,27.525,27.525,27.525,1
20120501|2012-05-17 10:30,17,28.105,28.125,28.09,28.125,11
20120501|2012-05-17 11:00,17,28.1,28.1,28.095,28.095,10
20120501|2012-05-17 12:00,17,28.08,28.08,28.05,28.05,9
20120501|2012-05-17 12:30,17,27.95,27.95,27.95,27.95,5
20120501|2012-05-17 14:30,17,27.975,28,27.955,28,3
20120501|2012-05-17 16:00,17,28.01,28.01,27.945,27.945,5
20120501|2012-05-18 02:00,18,28.03,28.03,28.03,28.03,2
20120501|2012-05-18 04:00,18,28.275,28.285,28.255,28.255,4
20120501|2012-05-18 08:30,18,28.46,28.46,28.415,28.415,2
20120501|2012-05-18 11:00,18,28.695,28.71,28.64,28.64,51
20120501|2012-05-18 13:30,18,28.585,28.585,28.585,28.585,1
20120501|2012-05-18 14:30,18,28.6,28.6,28.6,28.6,1
20120501|2012-05-18 15:00,18,28.615,28.615,28.615,28.615,1
20120501|2012-05-22 02:00,22,28.35,28.35,28.35,28.35,10
20120501|2012-05-22 05:00,22,28,28,28,28,12
20120501|2012-05-22 09:30,22,28.61,28.61,28.61,28.61,2
20120501|2012-05-22 10:00,22,28.585,28.585,28.585,28.585,3
20120501|2012-05-22 11:00,22,28.53,28.53,28.49,28.49,4
20120501|2012-05-23 04:30,23,27.68,27.68,27.68,27.68,5
20120501|2012-05-23 12:00,23,27.5,27.5,27.455,27.455,3
20120501|2012-05-23 12:30,23,27.485,27.49,27.485,27.49,2
20120501|2012-05-23 14:00,23,27.69,27.73,27.69,27.73,2
20120501|2012-05-23 16:00,23,27.74,27.74,27.74,27.74,2
20120501|2012-05-24 07:00,24,28.105,28.12,28.07,28.1,19
20120501|2012-05-24 08:00,24,28.445,28.445,28.445,28.445,2
20120501|2012-05-24 12:00,24,28.19,28.19,28.155,28.155,2
20120501|2012-05-24 13:00,24,28.18,28.18,28.18,28.18,1
20120501|2012-05-25 09:00,25,28.415,28.415,28.415,28.415,1
20120501|2012-05-29 06:30,29,28.225,28.24,28.215,28.22,15
20120601|2012-04-02 03:30,2,32.395,32.395,32.395,32.395,1
20120601|2012-04-02 07:00,2,32.425,32.435,32.425,32.435,2
20120601|2012-04-02 09:00,2,32.805,32.805,32.805,32.805,1
20120601|2012-04-02 12:00,2,33.115,33.115,33.115,33.115,1
20120601|2012-04-02 12:30,2,33.155,33.155,33.155,33.155,1
20120601|2012-04-02 18:00,3,33.04,33.04,33.04,33.04,1
20120601|2012-04-03 07:00,3,32.885,32.885,32.885,32.885,1
20120601|2012-04-03 09:00,3,32.875,32.875,32.875,32.875,1
20120601|2012-04-03 12:30,3,33.2,33.215,33.185,33.215,5
20120601|2012-04-03 13:00,3,32.62,32.62,32.62,32.62,1
20120601|2012-04-04 03:00,4,32.25,32.25,32.25,32.25,1
20120601|2012-04-04 04:00,4,32.055,32.055,32.045,32.045,4
20120601|2012-04-04 04:30,4,32.06,32.06,32.06,32.06,2
20120601|2012-04-04 05:00,4,32.06,32.06,32.06,32.06,2
20120601|2012-04-04 05:30,4,32.06,32.06,32.04,32.04,2
20120601|2012-04-04 06:00,4,32.02,32.02,32.02,32.02,1
20120601|2012-04-04 06:30,4,31.92,31.92,31.92,31.92,1
20120601|2012-04-04 07:30,4,31.78,31.78,31.78,31.78,2
20120601|2012-04-04 08:30,4,31.44,31.605,31.44,31.605,2
20120601|2012-04-04 09:30,4,31.37,31.37,31.32,31.32,2
20120601|2012-04-04 10:00,4,31.38,31.38,31.38,31.38,1
20120601|2012-04-04 11:30,4,31.375,31.435,31.33,31.33,6
20120601|2012-04-04 12:00,4,31.05,31.05,31.05,31.05,1
20120601|2012-04-04 12:30,4,31.115,31.115,31.115,31.115,2
20120601|2012-04-04 14:00,4,31.26,31.26,31.26,31.26,1
20120601|2012-04-04 14:30,4,31.22,31.22,31.22,31.22,1
20120601|2012-04-04 20:00,5,31.42,31.42,31.42,31.42,1
20120601|2012-04-05 00:30,5,31.575,31.575,31.575,31.575,1
20120601|2012-04-05 01:00,5,31.565,31.565,31.565,31.565,1
20120601|2012-04-05 02:00,5,31.495,31.495,31.49,31.49,2
20120601|2012-04-05 04:30,5,31.31,31.31,31.31,31.31,2
20120601|2012-04-05 05:00,5,31.3,31.3,31.3,31.3,2
20120601|2012-04-05 06:30,5,31.35,31.35,31.35,31.35,1
20120601|2012-04-05 08:00,5,31.475,31.475,31.475,31.475,2
20120601|2012-04-05 08:30,5,31.545,31.69,31.5,31.69,3
20120601|2012-04-05 09:00,5,31.74,31.74,31.74,31.74,1
20120601|2012-04-05 09:30,5,31.71,31.715,31.71,31.715,2
20120601|2012-04-05 10:00,5,31.785,31.785,31.785,31.785,1
20120601|2012-04-05 10:30,5,31.68,31.68,31.6,31.6,5
20120601|2012-04-05 11:00,5,31.66,31.66,31.66,31.66,1
20120601|2012-04-05 11:30,5,31.68,31.68,31.68,31.68,1
20120601|2012-04-05 12:00,5,31.805,31.805,31.795,31.795,3
20120601|2012-04-05 12:30,5,31.715,31.715,31.705,31.705,2
20120601|2012-04-05 13:00,5,31.695,31.695,31.695,31.695,1
20120601|2012-04-05 14:30,5,31.735,31.735,31.735,31.735,4
20120601|2012-04-08 17:30,9,32.06,32.06,32.04,32.04,2
20120601|2012-04-08 20:30,9,31.685,31.685,31.685,31.685,1
20120601|2012-04-09 08:00,9,31.71,31.71,31.71,31.71,1
20120601|2012-04-09 08:30,9,31.78,31.78,31.68,31.68,3
20120601|2012-04-09 12:00,9,31.635,31.635,31.635,31.635,1
20120601|2012-04-10 04:00,10,31.55,31.55,31.55,31.55,1
20120601|2012-04-10 07:00,10,31.7,31.7,31.7,31.7,1
20120601|2012-04-10 08:00,10,31.58,31.58,31.58,31.58,1
20120601|2012-04-10 09:30,10,31.32,31.32,31.32,31.32,1
20120601|2012-04-10 11:00,10,31.29,31.295,31.29,31.295,4
20120601|2012-04-10 12:00,10,31.695,31.705,31.695,31.705,3
20120601|2012-04-10 13:00,10,31.645,31.645,31.645,31.645,2
20120601|2012-04-10 13:30,10,31.74,31.74,31.74,31.74,1
20120601|2012-04-11 04:30,11,31.65,31.655,31.65,31.655,2
20120601|2012-04-11 06:00,11,31.705,31.705,31.705,31.705,1
20120601|2012-04-11 07:00,11,31.615,31.615,31.615,31.615,1
20120601|2012-04-11 07:30,11,31.69,31.69,31.69,31.69,1
20120601|2012-04-11 08:00,11,31.665,31.665,31.665,31.665,1
20120601|2012-04-11 10:00,11,31.575,31.575,31.53,31.56,4
20120601|2012-04-11 10:30,11,31.44,31.44,31.44,31.44,1
20120601|2012-04-11 11:00,11,31.595,31.595,31.595,31.595,1
20120601|2012-04-12 07:30,12,31.555,31.555,31.55,31.55,2
20120601|2012-04-12 08:30,12,31.775,31.81,31.775,31.81,2
20120601|2012-04-12 09:00,12,32.055,32.055,32.055,32.055,2
20120601|2012-04-12 10:30,12,32.4,32.4,32.385,32.385,2
20120601|2012-04-12 11:00,12,32.375,32.375,32.375,32.375,1
20120601|2012-04-12 11:30,12,32.465,32.465,32.43,32.43,4
20120601|2012-04-12 12:00,12,32.515,32.585,32.495,32.54,8
20120601|2012-04-12 12:30,12,32.48,32.48,32.47,32.47,2
20120601|2012-04-12 14:00,12,32.445,32.445,32.445,32.445,1
20120601|2012-04-12 14:30,12,32.415,32.415,32.41,32.41,5
20120601|2012-04-12 22:00,13,32.295,32.305,32.295,32.305,2
20120601|2012-04-13 08:30,13,32.08,32.08,32.08,32.08,1
20120601|2012-04-13 09:30,13,32,32,32,32,1
20120601|2012-04-13 10:00,13,31.7,31.7,31.69,31.69,4
20120601|2012-04-13 10:30,13,31.69,31.705,31.51,31.54,13
20120601|2012-04-13 11:00,13,31.54,31.66,31.54,31.64,38
20120601|2012-04-13 11:30,13,31.64,31.68,31.59,31.63,29
20120601|2012-04-13 12:00,13,31.4,31.42,31.4,31.42,2
20120601|2012-04-15 17:30,16,31.35,31.35,31.35,31.35,1
20120601|2012-04-15 18:00,16,31.425,31.425,31.425,31.425,1
20120601|2012-04-15 19:30,16,31.345,31.345,31.345,31.345,1
20120601|2012-04-15 20:30,16,31.46,31.46,31.46,31.46,1
20120601|2012-04-15 23:30,16,31.3,31.3,31.28,31.28,2
20120601|2012-04-16 01:30,16,31.23,31.25,31.23,31.25,2
20120601|2012-04-16 02:00,16,31.34,31.34,31.34,31.34,1
20120601|2012-04-16 06:00,16,31.43,31.43,31.43,31.43,1
20120601|2012-04-16 06:30,16,31.46,31.46,31.46,31.46,2
20120601|2012-04-16 07:30,16,31.67,31.67,31.67,31.67,1
20120601|2012-04-16 08:00,16,31.61,31.61,31.59,31.59,10
20120601|2012-04-16 09:00,16,31.555,31.555,31.4,31.43,5
20120601|2012-04-16 10:00,16,31.505,31.505,31.505,31.505,1
20120601|2012-04-16 11:30,16,31.345,31.36,31.345,31.36,2
20120601|2012-04-16 12:30,16,31.48,31.48,31.48,31.48,2
20120601|2012-04-17 08:30,17,31.6,31.6,31.57,31.57,2
20120601|2012-04-17 09:30,17,31.695,31.705,31.68,31.68,4
20120601|2012-04-17 10:00,17,31.67,31.67,31.67,31.67,1
20120601|2012-04-17 12:00,17,31.685,31.685,31.685,31.685,9
20120601|2012-04-17 13:00,17,31.73,31.73,31.72,31.725,36
20120601|2012-04-17 14:30,17,31.73,31.73,31.73,31.73,1
20120601|2012-04-17 17:00,18,31.715,31.715,31.715,31.715,1
20120601|2012-04-17 18:00,18,31.725,31.725,31.725,31.725,1
20120601|2012-04-17 23:00,18,31.875,31.875,31.875,31.875,1
20120601|2012-04-18 03:30,18,31.81,31.81,31.71,31.71,3
20120601|2012-04-18 05:30,18,31.64,31.64,31.63,31.63,3
20120601|2012-04-18 06:30,18,31.58,31.58,31.58,31.58,1
20120601|2012-04-18 07:00,18,31.62,31.62,31.62,31.62,1
20120601|2012-04-18 07:30,18,31.555,31.555,31.555,31.555,1
20120601|2012-04-18 08:00,18,31.45,31.545,31.45,31.545,4
20120601|2012-04-18 08:30,18,31.5,31.61,31.5,31.57,12
20120601|2012-04-18 09:00,18,31.55,31.57,31.5,31.5,12
20120601|2012-04-18 09:30,18,31.565,31.565,31.56,31.56,10
20120601|2012-04-18 10:00,18,31.5,31.51,31.5,31.51,16
20120601|2012-04-18 12:30,18,31.55,31.55,31.55,31.55,1
20120601|2012-04-18 13:00,18,31.6,31.6,31.6,31.6,10
20120601|2012-04-18 13:30,18,31.59,31.59,31.59,31.59,1
20120601|2012-04-18 14:30,18,31.565,31.565,31.565,31.565,1
20120601|2012-04-18 15:00,18,31.595,31.595,31.595,31.595,2
20120601|2012-04-18 22:00,19,31.595,31.595,31.595,31.595,1
20120601|2012-04-19 02:00,19,31.555,31.6,31.555,31.6,2
20120601|2012-04-19 03:00,19,31.705,31.71,31.67,31.67,6
20120601|2012-04-19 06:30,19,31.345,31.425,31.345,31.425,3
20120601|2012-04-19 07:00,19,31.465,31.47,31.465,31.47,5
20120601|2012-04-19 07:30,19,31.485,31.485,31.44,31.44,3
20120601|2012-04-19 08:00,19,31.6,31.84,31.6,31.84,11
20120601|2012-04-19 08:30,19,31.99,32.005,31.99,32.005,4
20120601|2012-04-19 09:00,19,31.9,31.9,31.76,31.795,3
20120601|2012-04-19 09:30,19,31.855,31.97,31.855,31.97,2
20120601|2012-04-19 11:00,19,31.775,31.775,31.775,31.775,1
20120601|2012-04-19 11:30,19,31.75,31.75,31.75,31.75,5
20120601|2012-04-19 18:00,20,31.755,31.755,31.755,31.755,1
20120601|2012-04-19 22:00,20,31.755,31.755,31.755,31.755,4
20120601|2012-04-19 22:30,20,31.745,31.745,31.745,31.745,2
20120601|2012-04-19 23:30,20,31.855,31.855,31.855,31.855,10
20120601|2012-04-20 00:00,20,31.8,31.8,31.8,31.8,1
20120601|2012-04-20 04:00,20,31.725,31.725,31.725,31.725,1
20120601|2012-04-20 06:00,20,31.795,31.81,31.795,31.81,2
20120601|2012-04-20 07:00,20,31.85,31.865,31.85,31.865,2
20120601|2012-04-20 08:00,20,31.675,31.675,31.675,31.675,10
20120601|2012-04-20 08:30,20,31.65,31.65,31.65,31.65,1
20120601|2012-04-20 09:00,20,31.645,31.735,31.645,31.735,15
20120601|2012-04-20 09:30,20,31.78,31.78,31.78,31.78,10
20120601|2012-04-20 14:00,20,31.685,31.685,31.685,31.685,1
20120601|2012-04-20 15:00,20,31.68,31.68,31.68,31.68,1
20120601|2012-04-22 20:00,23,31.63,31.63,31.63,31.63,1
20120601|2012-04-22 22:00,23,31.585,31.585,31.585,31.585,1
20120601|2012-04-23 00:30,23,31.61,31.62,31.55,31.55,4
20120601|2012-04-23 01:00,23,31.54,31.54,31.515,31.53,4
20120601|2012-04-23 01:30,23,31.5,31.5,31.5,31.5,3
20120601|2012-04-23 02:30,23,31.35,31.38,31.35,31.38,4
20120601|2012-04-23 03:00,23,31.275,31.275,31.275,31.275,1
20120601|2012-04-23 04:30,23,31.19,31.19,31.17,31.17,5
20120601|2012-04-23 06:00,23,31.115,31.115,31.07,31.07,3
20120601|2012-04-23 06:30,23,31.09,31.095,30.97,31.095,17
20120601|2012-04-23 07:00,23,31,31.015,31,31.015,3
20120601|2012-04-23 07:30,23,30.86,30.875,30.855,30.875,5
20120601|2012-04-23 08:00,23,30.73,30.735,30.63,30.735,11
20120601|2012-04-23 08:30,23,30.65,30.82,30.65,30.82,5
20120601|2012-04-23 09:00,23,30.63,30.63,30.5,30.58,6
20120601|2012-04-23 09:30,23,30.685,30.7,30.65,30.655,7
20120601|2012-04-23 10:00,23,30.67,30.77,30.67,30.77,3
20120601|2012-04-23 10:30,23,30.75,30.75,30.7,30.7,10
20120601|2012-04-23 11:00,23,30.745,30.745,30.7,30.7,3
20120601|2012-04-23 11:30,23,30.72,30.72,30.68,30.68,19
20120601|2012-04-23 12:00,23,30.58,30.58,30.53,30.535,15
20120601|2012-04-23 12:30,23,30.605,30.605,30.605,30.605,1
20120601|2012-04-23 13:00,23,30.75,30.8,30.75,30.8,4
20120601|2012-04-23 13:30,23,30.745,30.745,30.745,30.745,2
20120601|2012-04-23 14:00,23,30.795,30.795,30.785,30.785,2
20120601|2012-04-23 14:30,23,30.865,30.865,30.865,30.865,1
20120601|2012-04-23 16:00,23,30.845,30.845,30.845,30.845,1
20120601|2012-04-23 18:30,24,30.795,30.795,30.795,30.795,1
20120601|2012-04-23 20:30,24,30.83,30.83,30.83,30.83,1
20120601|2012-04-23 21:00,24,30.83,30.83,30.83,30.83,1
20120601|2012-04-23 22:30,24,30.785,30.785,30.785,30.785,1
20120601|2012-04-23 23:00,24,30.81,30.81,30.795,30.795,3
20120601|2012-04-24 02:30,24,30.875,30.92,30.875,30.92,38
20120601|2012-04-24 03:30,24,30.825,30.825,30.825,30.825,1
20120601|2012-04-24 04:30,24,30.835,30.835,30.835,30.835,1
20120601|2012-04-24 05:00,24,30.825,30.825,30.825,30.825,2
20120601|2012-04-24 06:30,24,30.945,31.035,30.935,31,13
20120601|2012-04-24 07:30,24,30.925,30.925,30.925,30.925,1
20120601|2012-04-24 08:00,24,31.045,31.045,31.025,31.025,3
20120601|2012-04-24 08:30,24,31.1,31.11,31.1,31.11,7
20120601|2012-04-24 09:30,24,31,31,30.99,30.99,2
20120601|2012-04-24 11:00,24,30.86,30.86,30.86,30.86,1
20120601|2012-04-24 11:30,24,30.83,30.83,30.79,30.79,3
20120601|2012-04-24 12:30,24,30.83,30.83,30.83,30.83,5
20120601|2012-04-24 13:00,24,30.745,30.745,30.745,30.745,1
20120601|2012-04-24 18:00,25,30.81,30.825,30.81,30.825,2
20120601|2012-04-24 21:00,25,30.83,30.83,30.83,30.83,1
20120601|2012-04-25 01:00,25,30.805,30.805,30.805,30.805,1
20120601|2012-04-25 02:00,25,30.8,30.83,30.8,30.83,2
20120601|2012-04-25 03:30,25,30.85,30.865,30.84,30.845,5
20120601|2012-04-25 04:00,25,30.83,30.84,30.815,30.815,3
20120601|2012-04-25 04:30,25,30.81,30.81,30.81,30.81,2
20120601|2012-04-25 05:00,25,30.735,30.805,30.735,30.805,3
20120601|2012-04-25 06:00,25,30.905,30.94,30.905,30.94,3
20120601|2012-04-25 06:30,25,30.93,30.93,30.905,30.905,2
20120601|2012-04-25 07:00,25,30.9,30.9,30.9,30.9,2
20120601|2012-04-25 07:30,25,30.87,30.87,30.83,30.83,10
20120601|2012-04-25 08:00,25,30.965,30.975,30.895,30.895,13
20120601|2012-04-25 08:30,25,30.85,30.85,30.78,30.8,14
20120601|2012-04-25 09:00,25,30.79,30.83,30.78,30.83,6
20120601|2012-04-25 09:30,25,30.715,30.715,30.715,30.715,1
20120601|2012-04-25 10:00,25,30.615,30.615,30.205,30.255,15
20120601|2012-04-25 10:30,25,30.22,30.36,30.22,30.355,11
20120601|2012-04-25 11:00,25,30.3,30.3,30.25,30.25,8
20120601|2012-04-25 11:30,25,30.18,30.25,29.99,30.25,25
20120601|2012-04-25 12:00,25,30.32,30.47,30.32,30.45,16
20120601|2012-04-25 12:30,25,30.495,30.62,30.485,30.485,9
20120601|2012-04-25 13:00,25,30.615,30.63,30.565,30.63,8
20120601|2012-04-25 13:30,25,30.53,30.53,30.53,30.53,1
20120601|2012-04-25 14:00,25,30.615,30.615,30.595,30.595,4
20120601|2012-04-25 14:30,25,30.63,30.73,30.63,30.73,7
20120601|2012-04-25 15:30,25,30.715,30.715,30.715,30.715,1
20120601|2012-04-25 17:00,26,30.7,30.75,30.7,30.75,5
20120601|2012-04-25 18:00,26,30.685,30.685,30.685,30.685,3
20120601|2012-04-25 21:30,26,30.69,30.69,30.69,30.69,1
20120601|2012-04-25 23:00,26,30.765,30.765,30.765,30.765,2
20120601|2012-04-25 23:30,26,30.68,30.68,30.68,30.68,1
20120601|2012-04-26 00:00,26,30.675,30.68,30.675,30.68,2
20120601|2012-04-26 00:30,26,30.655,30.655,30.655,30.655,1
20120601|2012-04-26 01:00,26,30.73,30.8,30.73,30.8,4
20120601|2012-04-26 01:30,26,30.77,30.795,30.765,30.78,11
20120601|2012-04-26 02:00,26,30.78,30.81,30.78,30.81,3
20120601|2012-04-26 02:30,26,30.9,30.9,30.845,30.845,2
20120601|2012-04-26 03:00,26,30.885,30.885,30.88,30.88,2
20120601|2012-04-26 03:30,26,30.8,30.8,30.76,30.76,3
20120601|2012-04-26 04:30,26,30.77,30.785,30.77,30.785,2
20120601|2012-04-26 05:00,26,30.745,30.745,30.745,30.745,3
20120601|2012-04-26 05:30,26,30.69,30.735,30.685,30.735,3
20120601|2012-04-26 06:30,26,30.79,30.79,30.78,30.78,2
20120601|2012-04-26 07:00,26,30.87,30.87,30.78,30.78,4
20120601|2012-04-26 07:30,26,30.77,30.85,30.77,30.85,11
20120601|2012-04-26 08:00,26,30.775,30.82,30.775,30.775,3
20120601|2012-04-26 08:30,26,30.775,30.82,30.705,30.705,10
20120601|2012-04-26 09:00,26,30.79,30.935,30.79,30.935,6
20120601|2012-04-26 09:30,26,30.94,31.11,30.94,31.025,16
20120601|2012-04-26 10:00,26,31.01,31.045,30.99,30.99,3
20120601|2012-04-26 10:30,26,31.115,31.2,31.07,31.18,8
20120601|2012-04-26 11:00,26,31.175,31.205,31.175,31.19,10
20120601|2012-04-26 11:30,26,31.18,31.185,31.18,31.185,2
20120601|2012-04-26 12:00,26,31.22,31.285,31.205,31.205,11
20120601|2012-04-26 12:30,26,31.2,31.25,31.2,31.23,5
20120601|2012-04-26 13:00,26,31.14,31.17,31.135,31.16,4
20120601|2012-04-26 13:30,26,31.16,31.16,31.16,31.16,3
20120601|2012-04-26 14:00,26,31.115,31.115,31.115,31.115,2
20120601|2012-04-26 15:00,26,31.12,31.12,31.12,31.12,1
20120601|2012-04-26 15:30,26,31.145,31.15,31.145,31.15,3
20120601|2012-04-26 17:00,27,31.05,31.09,31.03,31.09,5
20120601|2012-04-26 17:30,27,31.08,31.08,31.08,31.08,2
20120601|2012-04-26 18:30,27,31.08,31.08,31.08,31.08,1
20120601|2012-04-26 21:00,27,31.04,31.04,31.04,31.04,1
20120601|2012-04-26 21:30,27,31.07,31.07,31.07,31.07,1
20120601|2012-04-26 23:30,27,31.02,31.02,31.02,31.02,1
20120601|2012-04-27 00:00,27,31.025,31.025,31.025,31.025,3
20120601|2012-04-27 00:30,27,31.005,31.005,30.985,30.985,3
20120601|2012-04-27 01:00,27,31.015,31.015,30.935,30.95,15
20120601|2012-04-27 01:30,27,30.96,30.96,30.935,30.935,3
20120601|2012-04-27 02:00,27,30.93,31,30.93,31,2
20120601|2012-04-27 02:30,27,31.105,31.105,31.105,31.105,1
20120601|2012-04-27 03:00,27,31.145,31.145,31.145,31.145,1
20120601|2012-04-27 03:30,27,31.1,31.1,31.1,31.1,2
20120601|2012-04-27 04:00,27,31.165,31.165,31.095,31.095,3
20120601|2012-04-27 04:30,27,31.14,31.14,31.115,31.115,3
20120601|2012-04-27 05:30,27,31.13,31.145,31.125,31.125,3
20120601|2012-04-27 06:30,27,31.05,31.15,31.045,31.15,4
20120601|2012-04-27 07:30,27,31.175,31.3,31.175,31.255,16
20120601|2012-04-27 08:00,27,31.355,31.395,31.335,31.395,6
20120601|2012-04-27 08:30,27,31.395,31.395,31.275,31.33,14
20120601|2012-04-27 09:00,27,31.32,31.36,31.23,31.23,28
20120601|2012-04-27 09:30,27,31.3,31.33,31.24,31.33,12
20120601|2012-04-27 10:00,27,31.31,31.36,31.305,31.36,13
20120601|2012-04-27 10:30,27,31.305,31.345,31.305,31.345,2
20120601|2012-04-27 11:00,27,31.3,31.3,31.3,31.3,5
20120601|2012-04-27 12:00,27,31.34,31.395,31.34,31.395,9
20120601|2012-04-27 12:30,27,31.37,31.385,31.35,31.35,5
20120601|2012-04-27 14:00,27,31.325,31.325,31.325,31.325,1
20120601|2012-04-27 14:30,27,31.32,31.32,31.32,31.32,1
20120601|2012-04-27 15:00,27,31.3,31.3,31.3,31.3,1
20120601|2012-04-29 18:30,30,31.345,31.345,31.345,31.345,1
20120601|2012-04-29 20:30,30,31.345,31.345,31.345,31.345,3
20120601|2012-04-29 21:00,30,31.34,31.34,31.34,31.34,1
20120601|2012-04-29 21:30,30,31.31,31.31,31.31,31.31,3
20120601|2012-04-29 23:30,30,31.31,31.315,31.31,31.315,2
20120601|2012-04-30 01:00,30,31.38,31.38,31.37,31.37,6
20120601|2012-04-30 01:30,30,31.395,31.395,31.395,31.395,1
20120601|2012-04-30 04:00,30,31.24,31.24,31.24,31.24,1
20120601|2012-04-30 04:30,30,31.22,31.22,31.22,31.22,1
20120601|2012-04-30 05:30,30,31.23,31.23,31.23,31.23,2
20120601|2012-04-30 06:00,30,31.195,31.2,31.11,31.11,5
20120601|2012-04-30 06:30,30,31.11,31.11,31.085,31.085,4
20120601|2012-04-30 07:00,30,31.075,31.075,31.005,31.015,14
20120601|2012-04-30 07:30,30,30.955,30.955,30.71,30.745,26
20120601|2012-04-30 08:00,30,30.8,30.805,30.7,30.7,5
20120601|2012-04-30 08:30,30,30.745,30.845,30.59,30.615,41
20120601|2012-04-30 09:00,30,30.6,30.84,30.58,30.77,19
20120601|2012-04-30 09:30,30,30.74,30.805,30.7,30.775,11
20120601|2012-04-30 10:00,30,30.83,30.83,30.83,30.83,2
20120601|2012-04-30 10:30,30,30.745,30.755,30.705,30.755,8
20120601|2012-04-30 11:00,30,30.735,30.945,30.735,30.945,10
20120601|2012-04-30 11:30,30,31.025,31.08,31.005,31.035,11
20120601|2012-04-30 12:00,30,31.005,31.03,30.95,31.01,6
20120601|2012-04-30 12:30,30,30.995,30.995,30.92,30.92,4
20120601|2012-04-30 13:30,30,31.025,31.025,31.025,31.025,2
20120601|2012-04-30 16:00,30,30.98,30.98,30.98,30.98,1
20120601|2012-04-30 18:30,1,31.025,31.025,31.025,31.025,2
20120601|2012-04-30 19:00,1,31.075,31.075,31.075,31.075,1
20120601|2012-04-30 20:00,1,31.07,31.07,31.07,31.07,1
20120601|2012-04-30 20:30,1,31.06,31.065,31.06,31.065,2
20120601|2012-04-30 21:30,1,31.1,31.1,31.1,31.1,2
20120601|2012-04-30 23:30,1,31.05,31.05,31.03,31.03,2
20120601|2012-05-01 00:00,1,31.03,31.03,31.03,31.03,1
20120601|2012-05-01 01:30,1,30.995,30.995,30.995,30.995,1
20120601|2012-05-01 02:30,1,30.895,30.9,30.895,30.9,2
20120601|2012-05-01 04:00,1,30.855,30.855,30.855,30.855,1
20120601|2012-05-01 05:30,1,30.825,30.825,30.825,30.825,3
20120601|2012-05-01 06:00,1,30.8,30.8,30.795,30.795,3
20120601|2012-05-01 06:30,1,30.85,30.905,30.85,30.905,6
20120601|2012-05-01 07:00,1,31.025,31.13,31.025,31.13,3
20120601|2012-05-01 07:30,1,31.2,31.255,31.2,31.21,9
20120601|2012-05-01 08:00,1,31.195,31.245,31.195,31.245,8
20120601|2012-05-01 08:30,1,31.305,31.305,31.23,31.295,10
20120601|2012-05-01 09:00,1,31.21,31.21,31.14,31.14,13
20120601|2012-05-01 09:30,1,31.09,31.16,31.09,31.16,3
20120601|2012-05-01 10:00,1,31.21,31.21,31.21,31.21,1
20120601|2012-05-01 10:30,1,31.21,31.21,31.21,31.21,1
20120601|2012-05-01 11:30,1,31.15,31.15,31.15,31.15,1
20120601|2012-05-01 12:00,1,30.945,30.95,30.9,30.95,6
20120601|2012-05-01 13:00,1,30.98,30.98,30.98,30.98,1
20120601|2012-05-01 14:00,1,31.015,31.015,31.015,31.015,2
20120601|2012-05-01 14:30,1,30.975,30.975,30.975,30.975,1
20120601|2012-05-01 15:00,1,30.93,30.93,30.93,30.93,1
20120601|2012-05-01 15:30,1,30.955,30.955,30.955,30.955,1
20120601|2012-05-01 20:30,2,30.87,30.87,30.845,30.845,2
20120601|2012-05-02 00:30,2,30.955,30.955,30.88,30.88,2
20120601|2012-05-02 02:00,2,30.9,30.9,30.9,30.9,1
20120601|2012-05-02 02:30,2,30.775,30.79,30.75,30.75,4
20120601|2012-05-02 03:30,2,30.79,30.79,30.79,30.79,1
20120601|2012-05-02 04:30,2,30.73,30.78,30.73,30.78,5
20120601|2012-05-02 05:00,2,30.75,30.75,30.75,30.75,1
20120601|2012-05-02 05:30,2,30.745,30.745,30.49,30.495,16
20120601|2012-05-02 06:00,2,30.59,30.59,30.59,30.59,1
20120601|2012-05-02 06:30,2,30.55,30.625,30.55,30.615,4
20120601|2012-05-02 07:00,2,30.65,30.69,30.65,30.69,2
20120601|2012-05-02 07:30,2,30.66,30.66,30.63,30.63,6
20120601|2012-05-02 08:00,2,30.545,30.55,30.51,30.55,5
20120601|2012-05-02 08:30,2,30.51,30.51,30.43,30.5,6
20120601|2012-05-02 09:00,2,30.505,30.545,30.44,30.46,19
20120601|2012-05-02 09:30,2,30.485,30.5,30.485,30.5,2
20120601|2012-05-02 10:00,2,30.5,30.525,30.45,30.45,5
20120601|2012-05-02 11:00,2,30.565,30.575,30.565,30.575,3
20120601|2012-05-02 11:30,2,30.54,30.54,30.54,30.54,1
20120601|2012-05-02 12:00,2,30.605,30.605,30.605,30.605,10
20120601|2012-05-02 12:30,2,30.61,30.61,30.61,30.61,1
20120601|2012-05-02 14:30,2,30.625,30.625,30.625,30.625,1
20120601|2012-05-02 18:00,3,30.6,30.6,30.6,30.6,5
20120601|2012-05-02 18:30,3,30.605,30.61,30.605,30.61,2
20120601|2012-05-02 19:00,3,30.585,30.595,30.585,30.595,3
20120601|2012-05-02 20:30,3,30.555,30.555,30.555,30.555,1
20120601|2012-05-02 21:00,3,30.55,30.55,30.55,30.55,1
20120601|2012-05-02 21:30,3,30.43,30.43,30.43,30.43,1
20120601|2012-05-02 22:00,3,30.44,30.44,30.44,30.44,1
20120601|2012-05-02 22:30,3,30.505,30.505,30.475,30.475,2
20120601|2012-05-03 00:30,3,30.465,30.465,30.425,30.425,3
20120601|2012-05-03 01:30,3,30.425,30.425,30.39,30.39,2
20120601|2012-05-03 02:00,3,30.38,30.38,30.38,30.38,1
20120601|2012-05-03 03:00,3,30.46,30.46,30.455,30.455,5
20120601|2012-05-03 03:30,3,30.41,30.41,30.41,30.41,1
20120601|2012-05-03 05:30,3,30.34,30.34,30.34,30.34,1
20120601|2012-05-03 06:00,3,30.415,30.42,30.415,30.42,3
20120601|2012-05-03 06:30,3,30.46,30.46,30.46,30.46,1
20120601|2012-05-03 07:30,3,30.48,30.48,30.375,30.46,11
20120601|2012-05-03 08:00,3,30.405,30.42,30.285,30.285,20
20120601|2012-05-03 08:30,3,30.38,30.38,30.25,30.285,11
20120601|2012-05-03 09:00,3,30.24,30.24,30.11,30.17,16
20120601|2012-05-03 09:30,3,30.19,30.19,30.165,30.165,3
20120601|2012-05-03 10:00,3,30.125,30.19,30.11,30.19,9
20120601|2012-05-03 10:30,3,30.22,30.22,30.145,30.155,7
20120601|2012-05-03 11:30,3,30.07,30.115,30.07,30.075,5
20120601|2012-05-03 12:00,3,29.99,30.02,29.885,30.02,19
20120601|2012-05-03 12:30,3,30.06,30.06,30,30.035,8
20120601|2012-05-03 13:00,3,30.085,30.125,30.08,30.125,5
20120601|2012-05-03 13:30,3,30.05,30.05,30.025,30.035,5
20120601|2012-05-03 14:00,3,30.08,30.1,30.08,30.1,2
20120601|2012-05-03 14:30,3,30.105,30.12,30.105,30.12,2
20120601|2012-05-03 16:00,3,30.05,30.05,30.05,30.05,1
20120601|2012-05-03 18:30,4,30.13,30.13,30.105,30.105,3
20120601|2012-05-03 19:30,4,30.085,30.085,30.085,30.085,1
20120601|2012-05-03 20:30,4,30.105,30.13,30.105,30.13,2
20120601|2012-05-03 21:00,4,30.115,30.115,30.115,30.115,1
20120601|2012-05-03 23:00,4,30.05,30.055,30.05,30.055,2
20120601|2012-05-03 23:30,4,30.025,30.025,30.025,30.025,1
20120601|2012-05-04 00:00,4,30.045,30.045,30.045,30.045,1
20120601|2012-05-04 01:30,4,30.085,30.085,30.045,30.055,4
20120601|2012-05-04 02:00,4,30.005,30.005,30.005,30.005,1
20120601|2012-05-04 02:30,4,29.92,29.94,29.92,29.935,4
20120601|2012-05-04 03:00,4,29.785,29.845,29.775,29.845,3
20120601|2012-05-04 04:00,4,29.835,29.85,29.835,29.85,2
20120601|2012-05-04 05:30,4,29.855,29.9,29.855,29.9,2
20120601|2012-05-04 06:00,4,29.93,29.945,29.93,29.945,3
20120601|2012-05-04 06:30,4,29.925,29.925,29.925,29.925,3
20120601|2012-05-04 07:00,4,29.855,29.855,29.855,29.855,1
20120601|2012-05-04 07:30,4,29.895,30.095,29.895,30.035,14
20120601|2012-05-04 08:00,4,30.1,30.15,30.065,30.065,5
20120601|2012-05-04 08:30,4,30.12,30.4,30.12,30.345,28
20120601|2012-05-04 09:00,4,30.38,30.38,30.35,30.35,5
20120601|2012-05-04 09:30,4,30.295,30.295,30.07,30.085,17
20120601|2012-05-04 10:00,4,30.09,30.175,30.085,30.085,8
20120601|2012-05-04 10:30,4,30.03,30.075,30.03,30.075,2
20120601|2012-05-04 11:00,4,30.175,30.225,30.175,30.225,3
20120601|2012-05-04 11:30,4,30.18,30.18,30.13,30.145,12
20120601|2012-05-04 12:00,4,30.23,30.41,30.23,30.41,6
20120601|2012-05-04 13:00,4,30.335,30.345,30.335,30.345,5
20120601|2012-05-04 14:30,4,30.345,30.345,30.32,30.32,19
20120601|2012-05-06 17:30,7,30.085,30.085,30.085,30.085,10
20120601|2012-05-06 19:00,7,30.135,30.135,30.135,30.135,2
20120601|2012-05-06 20:00,7,30.155,30.155,30.04,30.04,5
20120601|2012-05-06 20:30,7,30.07,30.07,30.07,30.07,1
20120601|2012-05-07 01:00,7,30.1,30.1,30.1,30.1,5
20120601|2012-05-07 02:00,7,30.12,30.12,30.115,30.115,6
20120601|2012-05-07 02:30,7,30.14,30.14,30.14,30.14,1
20120601|2012-05-07 03:00,7,30.175,30.24,30.175,30.24,4
20120601|2012-05-07 03:30,7,30.16,30.215,30.16,30.215,2
20120601|2012-05-07 04:30,7,30.305,30.305,30.305,30.305,4
20120601|2012-05-07 05:00,7,30.335,30.335,30.335,30.335,3
20120601|2012-05-07 06:00,7,30.235,30.27,30.235,30.25,4
20120601|2012-05-07 06:30,7,30.3,30.3,30.225,30.225,4
20120601|2012-05-07 07:30,7,30.16,30.16,30.16,30.16,1
20120601|2012-05-07 08:00,7,30.17,30.245,30.17,30.245,4
20120601|2012-05-07 08:30,7,30.075,30.13,29.98,29.98,10
20120601|2012-05-07 09:00,7,29.995,29.995,29.985,29.985,3
20120601|2012-05-07 09:30,7,29.8,29.8,29.675,29.68,25
20120601|2012-05-07 10:00,7,29.77,29.805,29.77,29.805,3
20120601|2012-05-07 10:30,7,29.925,29.96,29.91,29.96,6
20120601|2012-05-07 11:00,7,30.13,30.16,30.125,30.125,8
20120601|2012-05-07 11:30,7,30.145,30.145,30.13,30.145,3
20120601|2012-05-07 12:00,7,30.08,30.08,30.04,30.04,2
20120601|2012-05-07 12:30,7,30.05,30.055,30.05,30.055,3
20120601|2012-05-07 13:00,7,30.02,30.02,30.02,30.02,1
20120601|2012-05-07 14:00,7,29.985,29.985,29.985,29.985,1
20120601|2012-05-07 20:30,8,30.005,30.005,30.005,30.005,1
20120601|2012-05-07 22:00,8,29.975,29.975,29.975,29.975,1
20120601|2012-05-08 00:30,8,29.91,29.91,29.91,29.91,1
20120601|2012-05-08 01:00,8,29.895,29.895,29.835,29.835,4
20120601|2012-05-08 01:30,8,29.74,29.745,29.74,29.745,2
20120601|2012-05-08 02:00,8,29.68,29.68,29.68,29.68,1
20120601|2012-05-08 02:30,8,29.645,29.645,29.625,29.625,2
20120601|2012-05-08 04:30,8,29.635,29.635,29.555,29.555,4
20120601|2012-05-08 07:00,8,29.695,29.7,29.48,29.48,8
20120601|2012-05-08 07:30,8,29.46,29.505,29.435,29.505,5
20120601|2012-05-08 08:00,8,29.46,29.46,29.325,29.425,13
20120601|2012-05-08 08:30,8,29.5,29.5,29.3,29.3,9
20120601|2012-05-08 09:00,8,29.24,29.35,29.24,29.315,7
20120601|2012-05-08 09:30,8,29.29,29.32,29.25,29.25,5
20120601|2012-05-08 10:00,8,29.23,29.23,29.155,29.155,11
20120601|2012-05-08 10:30,8,29.3,29.3,29.275,29.285,7
20120601|2012-05-08 11:30,8,29.125,29.125,29.125,29.125,1
20120601|2012-05-08 12:00,8,29.305,29.43,29.305,29.43,3
20120601|2012-05-08 12:30,8,29.405,29.405,29.405,29.405,1
20120601|2012-05-08 13:30,8,29.445,29.445,29.445,29.445,1
20120601|2012-05-08 14:30,8,29.465,29.465,29.465,29.465,1
20120601|2012-05-08 15:00,8,29.42,29.42,29.415,29.415,2
20120601|2012-05-08 15:30,8,29.42,29.42,29.42,29.42,2
20120601|2012-05-08 17:00,9,29.465,29.465,29.465,29.465,1
20120601|2012-05-08 18:30,9,29.32,29.32,29.32,29.32,1
20120601|2012-05-08 19:00,9,29.34,29.34,29.34,29.34,1
20120601|2012-05-08 20:00,9,29.325,29.325,29.325,29.325,1
20120601|2012-05-08 21:00,9,29.125,29.125,29.12,29.12,2
20120601|2012-05-08 21:30,9,29.14,29.14,28.975,28.975,6
20120601|2012-05-08 22:30,9,29.025,29.025,29.025,29.025,1
20120601|2012-05-08 23:00,9,28.915,28.915,28.915,28.915,2
20120601|2012-05-08 23:30,9,29.025,29.025,29.025,29.025,1
20120601|2012-05-09 02:00,9,29,29,29,29,1
20120601|2012-05-09 02:30,9,29.025,29.025,29.025,29.025,1
20120601|2012-05-09 04:00,9,28.83,28.83,28.785,28.785,4
20120601|2012-05-09 04:30,9,28.785,28.785,28.785,28.785,1
20120601|2012-05-09 05:00,9,28.7,28.7,28.685,28.685,2
20120601|2012-05-09 06:00,9,28.775,28.775,28.775,28.775,1
20120601|2012-05-09 06:30,9,28.79,28.79,28.79,28.79,2
20120601|2012-05-09 07:30,9,28.75,28.8,28.725,28.78,4
20120601|2012-05-09 08:00,9,28.9,28.95,28.89,28.94,9
20120601|2012-05-09 08:30,9,28.87,28.885,28.86,28.86,7
20120601|2012-05-09 09:00,9,28.865,28.865,28.865,28.865,1
20120601|2012-05-09 10:00,9,29.125,29.125,29.125,29.125,1
20120601|2012-05-09 10:30,9,29.25,29.26,29.18,29.18,7
20120601|2012-05-09 11:00,9,29.155,29.155,29.155,29.155,2
20120601|2012-05-09 11:30,9,29.025,29.025,29.025,29.025,2
20120601|2012-05-09 12:00,9,29.05,29.23,29.05,29.23,10
20120601|2012-05-09 13:00,9,29.19,29.19,29.19,29.19,3
20120601|2012-05-09 16:00,9,29.18,29.18,29.18,29.18,1
20120601|2012-05-09 20:00,10,29.31,29.31,29.31,29.31,1
20120601|2012-05-09 21:00,10,29.225,29.225,29.225,29.225,1
20120601|2012-05-09 22:00,10,29.1,29.12,29.1,29.115,3
20120601|2012-05-09 23:30,10,29.205,29.305,29.205,29.305,3
20120601|2012-05-10 01:00,10,29.255,29.255,29.25,29.25,5
20120601|2012-05-10 01:30,10,29.255,29.255,29.255,29.255,1
20120601|2012-05-10 02:00,10,29.245,29.245,29.22,29.22,5
20120601|2012-05-10 05:30,10,29.145,29.17,29.115,29.17,4
20120601|2012-05-10 07:30,10,29.27,29.27,29.205,29.205,2
20120601|2012-05-10 08:00,10,29.29,29.29,29.29,29.29,1
20120601|2012-05-10 08:30,10,29.36,29.42,29.305,29.42,9
20120601|2012-05-10 09:00,10,29.33,29.335,29.33,29.335,2
20120601|2012-05-10 09:30,10,29.17,29.17,29.17,29.17,1
20120601|2012-05-10 10:00,10,29.215,29.215,29.215,29.215,1
20120601|2012-05-10 11:00,10,29.165,29.225,29.165,29.225,2
20120601|2012-05-10 11:30,10,29.22,29.22,29.22,29.22,1
20120601|2012-05-10 12:00,10,29.195,29.245,29.15,29.175,14
20120601|2012-05-10 12:30,10,29.185,29.185,29.185,29.185,1
20120601|2012-05-10 14:30,10,29.015,29.015,29.015,29.015,1
20120601|2012-05-10 17:00,11,28.955,29.02,28.95,29.02,9
20120601|2012-05-10 17:30,11,29,29,29,29,1
20120601|2012-05-10 20:00,11,28.925,28.925,28.85,28.85,2
20120601|2012-05-10 20:30,11,28.795,28.795,28.795,28.795,2
20120601|2012-05-10 21:00,11,28.8,28.805,28.8,28.805,2
20120601|2012-05-10 21:30,11,28.865,28.865,28.865,28.865,1
20120601|2012-05-10 22:30,11,28.805,28.81,28.805,28.81,2
20120601|2012-05-10 23:30,11,28.795,28.795,28.79,28.79,2
20120601|2012-05-11 00:30,11,28.79,28.79,28.79,28.79,3
20120601|2012-05-11 01:00,11,28.74,28.74,28.73,28.73,2
20120601|2012-05-11 01:30,11,28.74,28.74,28.71,28.71,5
20120601|2012-05-11 02:00,11,28.705,28.705,28.57,28.57,3
20120601|2012-05-11 02:30,11,28.48,28.495,28.48,28.495,3
20120601|2012-05-11 03:00,11,28.53,28.585,28.53,28.58,5
20120601|2012-05-11 03:30,11,28.535,28.535,28.535,28.535,1
20120601|2012-05-11 04:30,11,28.585,28.585,28.585,28.585,1
20120601|2012-05-11 05:00,11,28.635,28.635,28.63,28.63,2
20120601|2012-05-11 05:30,11,28.62,28.62,28.62,28.62,1
20120601|2012-05-11 06:00,11,28.57,28.575,28.57,28.575,4
20120601|2012-05-11 06:30,11,28.585,28.585,28.585,28.585,5
20120601|2012-05-11 07:00,11,28.64,28.64,28.64,28.64,1
20120601|2012-05-11 07:30,11,28.585,28.585,28.565,28.565,9
20120601|2012-05-11 08:00,11,28.6,28.6,28.525,28.525,2
20120601|2012-05-11 08:30,11,28.51,28.745,28.43,28.745,9
20120601|2012-05-11 09:00,11,28.96,28.975,28.96,28.975,2
20120601|2012-05-11 09:30,11,29,29.005,28.995,28.995,11
20120601|2012-05-11 10:00,11,29.035,29.035,28.98,28.995,4
20120601|2012-05-11 10:30,11,28.98,28.98,28.87,28.87,3
20120601|2012-05-11 11:00,11,28.965,28.965,28.96,28.96,10
20120601|2012-05-11 11:30,11,28.97,28.97,28.97,28.97,1
20120601|2012-05-11 12:00,11,28.98,28.98,28.85,28.88,13
20120601|2012-05-11 13:00,11,28.84,28.87,28.84,28.87,2
20120601|2012-05-11 14:30,11,28.855,28.855,28.855,28.855,1
20120601|2012-05-11 15:00,11,28.825,28.85,28.825,28.85,3
20120601|2012-05-11 15:30,11,28.83,28.83,28.83,28.83,1
20120601|2012-05-13 17:30,14,28.785,28.8,28.785,28.8,2
20120601|2012-05-13 20:30,14,28.82,28.82,28.815,28.815,2
20120601|2012-05-13 21:00,14,28.775,28.775,28.775,28.775,1
20120601|2012-05-13 22:00,14,28.765,28.78,28.765,28.78,5
20120601|2012-05-13 23:00,14,28.755,28.755,28.755,28.755,1
20120601|2012-05-14 00:30,14,28.64,28.64,28.64,28.64,4
20120601|2012-05-14 01:00,14,28.6,28.6,28.555,28.555,7
20120601|2012-05-14 01:30,14,28.59,28.61,28.59,28.61,7
20120601|2012-05-14 02:00,14,28.48,28.48,28.48,28.48,5
20120601|2012-05-14 02:30,14,28.4,28.495,28.37,28.495,6
20120601|2012-05-14 03:30,14,28.35,28.35,28.3,28.3,3
20120601|2012-05-14 04:00,14,28.255,28.41,28.255,28.4,23
20120601|2012-05-14 04:30,14,28.435,28.435,28.435,28.435,1
20120601|2012-05-14 05:00,14,28.435,28.435,28.43,28.43,2
20120601|2012-05-14 07:00,14,28.355,28.355,28.355,28.355,1
20120601|2012-05-14 08:00,14,28.485,28.53,28.485,28.53,53
20120601|2012-05-14 08:30,14,28.33,28.395,28.33,28.395,2
20120601|2012-05-14 09:30,14,28.32,28.42,28.315,28.325,21
20120601|2012-05-14 10:00,14,28.325,28.325,28.325,28.325,2
20120601|2012-05-14 11:00,14,28.34,28.34,28.3,28.3,5
20120601|2012-05-14 11:30,14,28.245,28.29,28.245,28.29,4
20120601|2012-05-14 12:00,14,28.28,28.33,28.27,28.33,7
20120601|2012-05-14 12:30,14,28.355,28.355,28.355,28.355,6
20120601|2012-05-14 13:30,14,28.31,28.31,28.245,28.245,3
20120601|2012-05-14 14:30,14,28.21,28.21,28.205,28.205,2
20120601|2012-05-14 15:00,14,28.18,28.19,28.175,28.19,3
20120601|2012-05-14 15:30,14,28.175,28.175,28.095,28.095,3
20120601|2012-05-14 20:00,15,28.095,28.095,28.095,28.095,1
20120601|2012-05-14 21:00,15,28.06,28.06,28.06,28.06,2
20120601|2012-05-14 23:30,15,28.065,28.065,28.065,28.065,1
20120601|2012-05-15 00:30,15,27.985,27.985,27.985,27.985,1
20120601|2012-05-15 01:00,15,27.95,28.035,27.94,28.035,4
20120601|2012-05-15 01:30,15,28.085,28.085,28.085,28.085,10
20120601|2012-05-15 02:00,15,28.205,28.265,28.205,28.265,24
20120601|2012-05-15 03:00,15,28.19,28.19,28.19,28.19,1
20120601|2012-05-15 03:30,15,28.19,28.19,28.19,28.19,2
20120601|2012-05-15 05:30,15,28.245,28.245,28.2,28.2,2
20120601|2012-05-15 07:00,15,28.34,28.34,28.335,28.335,3
20120601|2012-05-15 08:00,15,28.175,28.185,28.1,28.12,21
20120601|2012-05-15 08:30,15,28.04,28.075,27.95,28.05,8
20120601|2012-05-15 09:00,15,28.1,28.15,28.1,28.15,4
20120601|2012-05-15 09:30,15,28.07,28.07,27.985,27.985,5
20120601|2012-05-15 10:00,15,27.93,28,27.93,28,5
20120601|2012-05-15 10:30,15,28.085,28.12,28.085,28.085,5
20120601|2012-05-15 11:00,15,28.105,28.105,28.085,28.085,2
20120601|2012-05-15 12:00,15,28.055,28.055,27.99,28.035,9
20120601|2012-05-15 12:30,15,27.995,27.995,27.96,27.96,6
20120601|2012-05-15 13:00,15,27.905,27.905,27.905,27.905,1
20120601|2012-05-15 13:30,15,27.82,27.835,27.8,27.835,4
20120601|2012-05-15 14:00,15,27.8,27.8,27.59,27.6,15
20120601|2012-05-15 14:30,15,27.61,27.635,27.57,27.585,21
20120601|2012-05-15 15:00,15,27.635,27.645,27.625,27.625,4
20120601|2012-05-15 15:30,15,27.61,27.61,27.61,27.61,1
20120601|2012-05-15 16:00,15,27.665,27.665,27.665,27.665,1
20120601|2012-05-15 17:30,16,27.67,27.67,27.67,27.67,2
20120601|2012-05-15 21:30,16,27.49,27.49,27.49,27.49,1
20120601|2012-05-15 22:30,16,27.375,27.375,27.34,27.35,3
20120601|2012-05-15 23:00,16,27.39,27.39,27.39,27.39,1
20120601|2012-05-16 00:00,16,27.4,27.41,27.4,27.41,2
20120601|2012-05-16 00:30,16,27.415,27.415,27.415,27.415,2
20120601|2012-05-16 01:00,16,27.315,27.315,27.29,27.29,3
20120601|2012-05-16 02:00,16,27.29,27.295,27.17,27.17,3
20120601|2012-05-16 03:00,16,27.4,27.41,27.4,27.41,3
20120601|2012-05-16 04:30,16,27.32,27.32,27.32,27.32,2
20120601|2012-05-16 05:00,16,27.3,27.37,27.3,27.37,2
20120601|2012-05-16 05:30,16,27.365,27.365,27.34,27.34,2
20120601|2012-05-16 06:00,16,27.235,27.345,27.235,27.345,3
20120601|2012-05-16 06:30,16,27.325,27.39,27.325,27.39,3
20120601|2012-05-16 07:00,16,27.455,27.455,27.455,27.455,1
20120601|2012-05-16 07:30,16,27.46,27.46,27.46,27.46,1
20120601|2012-05-16 08:00,16,27.48,27.48,27.435,27.435,2
20120601|2012-05-16 08:30,16,27.435,27.76,27.435,27.76,4
20120601|2012-05-16 09:00,16,27.8,27.825,27.8,27.8,10
20120601|2012-05-16 09:30,16,27.825,27.87,27.695,27.695,8
20120601|2012-05-16 10:00,16,27.66,27.66,27.59,27.59,2
20120601|2012-05-16 10:30,16,27.675,27.675,27.675,27.675,3
20120601|2012-05-16 11:00,16,27.665,27.665,27.665,27.665,3
20120601|2012-05-16 12:00,16,27.415,27.435,27.105,27.105,23
20120601|2012-05-16 12:30,16,26.795,26.97,26.75,26.97,17
20120601|2012-05-16 13:00,16,27.06,27.06,26.92,26.95,9
20120601|2012-05-16 13:30,16,26.97,27.135,26.92,27.135,10
20120601|2012-05-16 14:00,16,27.065,27.095,27.065,27.095,4
20120601|2012-05-16 14:30,16,27.07,27.07,27.07,27.07,1
20120601|2012-05-16 15:30,16,27.12,27.12,27.08,27.08,2
20120601|2012-05-16 16:00,16,27.22,27.22,27.22,27.22,1
20120601|2012-05-16 17:00,17,27.195,27.195,27.195,27.195,1
20120601|2012-05-16 20:00,17,27.42,27.6,27.42,27.6,6
20120601|2012-05-16 20:30,17,27.62,27.62,27.5,27.515,4
20120601|2012-05-16 21:00,17,27.435,27.435,27.43,27.43,2
20120601|2012-05-16 21:30,17,27.455,27.455,27.455,27.455,1
20120601|2012-05-16 22:00,17,27.565,27.565,27.565,27.565,2
20120601|2012-05-16 22:30,17,27.525,27.525,27.525,27.525,2
20120601|2012-05-16 23:00,17,27.545,27.545,27.545,27.545,3
20120601|2012-05-16 23:30,17,27.525,27.525,27.485,27.485,6
20120601|2012-05-17 00:30,17,27.62,27.685,27.62,27.68,7
20120601|2012-05-17 01:00,17,27.685,27.69,27.685,27.69,2
20120601|2012-05-17 02:00,17,27.555,27.555,27.555,27.555,2
20120601|2012-05-17 04:00,17,27.46,27.46,27.46,27.46,1
20120601|2012-05-17 04:30,17,27.42,27.48,27.42,27.48,2
20120601|2012-05-17 05:00,17,27.43,27.43,27.43,27.43,1
20120601|2012-05-17 06:00,17,27.435,27.435,27.435,27.435,1
20120601|2012-05-17 06:30,17,27.38,27.595,27.38,27.595,5
20120601|2012-05-17 07:00,17,27.62,27.62,27.595,27.595,5
20120601|2012-05-17 07:30,17,27.545,27.545,27.545,27.545,1
20120601|2012-05-17 08:00,17,27.735,27.735,27.7,27.7,4
20120601|2012-05-17 08:30,17,27.73,27.745,27.475,27.595,14
20120601|2012-05-17 09:00,17,27.605,27.935,27.605,27.79,12
20120601|2012-05-17 09:30,17,27.805,28.02,27.805,27.925,13
20120601|2012-05-17 10:00,17,27.83,28.05,27.83,28.05,20
20120601|2012-05-17 10:30,17,28.065,28.26,28.04,28.26,36
20120601|2012-05-17 11:00,17,28.27,28.27,28.12,28.12,13
20120601|2012-05-17 12:00,17,28.13,28.13,28.045,28.045,6
20120601|2012-05-17 12:30,17,27.915,28.005,27.91,27.995,13
20120601|2012-05-17 13:00,17,28.02,28.02,27.99,28.005,8
20120601|2012-05-17 14:00,17,27.945,27.945,27.945,27.945,1
20120601|2012-05-17 14:30,17,28.025,28.025,28.02,28.02,2
20120601|2012-05-17 15:30,17,28,28,28,28,2
20120601|2012-05-17 19:30,18,28.005,28.04,28.005,28.04,6
20120601|2012-05-17 20:00,18,27.95,27.95,27.84,27.84,5
20120601|2012-05-17 20:30,18,27.915,27.915,27.915,27.915,1
20120601|2012-05-17 21:00,18,28.035,28.04,28.035,28.04,2
20120601|2012-05-17 21:30,18,27.95,28.015,27.95,28.015,3
20120601|2012-05-17 22:00,18,28.12,28.12,28.12,28.12,1
20120601|2012-05-17 23:00,18,28.04,28.04,28.005,28.005,4
20120601|2012-05-18 00:00,18,27.84,27.84,27.84,27.84,4
20120601|2012-05-18 00:30,18,27.8,27.8,27.8,27.8,2
20120601|2012-05-18 01:30,18,27.955,27.955,27.925,27.925,2
20120601|2012-05-18 03:00,18,28.335,28.335,28.335,28.335,1
20120601|2012-05-18 03:30,18,28.27,28.285,28.27,28.285,3
20120601|2012-05-18 05:00,18,28.4,28.4,28.4,28.4,1
20120601|2012-05-18 05:30,18,28.48,28.485,28.48,28.485,2
20120601|2012-05-18 06:00,18,28.44,28.44,28.42,28.44,5
20120601|2012-05-18 06:30,18,28.42,28.42,28.395,28.395,2
20120601|2012-05-18 07:00,18,28.355,28.355,28.33,28.33,3
20120601|2012-05-18 07:30,18,28.37,28.37,28.3,28.3,3
20120601|2012-05-18 08:00,18,28.28,28.405,28.28,28.385,4
20120601|2012-05-18 08:30,18,28.455,28.505,28.42,28.505,11
20120601|2012-05-18 09:00,18,28.59,28.62,28.58,28.58,9
20120601|2012-05-18 09:30,18,28.69,28.845,28.69,28.785,34
20120601|2012-05-18 10:00,18,28.78,28.8,28.74,28.8,10
20120601|2012-05-18 10:30,18,28.655,28.655,28.6,28.625,3
20120601|2012-05-18 12:00,18,28.735,28.735,28.735,28.735,1
20120601|2012-05-18 14:00,18,28.69,28.7,28.69,28.7,11
20120601|2012-05-18 15:30,18,28.655,28.655,28.655,28.655,1
20120601|2012-05-20 18:00,21,28.655,28.655,28.655,28.655,1
20120601|2012-05-20 19:00,21,28.775,28.775,28.775,28.775,1
20120601|2012-05-20 20:00,21,28.63,28.63,28.63,28.63,2
20120601|2012-05-20 20:30,21,28.63,28.63,28.63,28.63,2
20120601|2012-05-20 21:00,21,28.605,28.605,28.605,28.605,1
20120601|2012-05-20 22:30,21,28.66,28.67,28.66,28.67,2
20120601|2012-05-20 23:00,21,28.65,28.65,28.65,28.65,1
20120601|2012-05-20 23:30,21,28.73,28.73,28.71,28.71,2
20120601|2012-05-21 02:30,21,28.495,28.505,28.495,28.505,2
20120601|2012-05-21 03:00,21,28.59,28.59,28.59,28.59,1
20120601|2012-05-21 04:30,21,28.385,28.385,28.34,28.34,2
20120601|2012-05-21 05:00,21,28.405,28.405,28.38,28.395,5
20120601|2012-05-21 05:30,21,28.37,28.375,28.34,28.36,5
20120601|2012-05-21 06:30,21,28.42,28.465,28.42,28.43,5
20120601|2012-05-21 07:00,21,28.17,28.17,28.17,28.17,1
20120601|2012-05-21 07:30,21,28.135,28.135,28.135,28.135,1
20120601|2012-05-21 08:00,21,28.195,28.225,28.06,28.06,6
20120601|2012-05-21 08:30,21,28.1,28.1,28.08,28.08,3
20120601|2012-05-21 09:00,21,28.33,28.33,28.3,28.3,3
20120601|2012-05-21 09:30,21,28.385,28.39,28.19,28.195,12
20120601|2012-05-21 10:00,21,28.2,28.21,28.2,28.21,9
20120601|2012-05-21 11:00,21,28.28,28.31,28.26,28.275,5
20120601|2012-05-21 11:30,21,28.215,28.215,28.195,28.195,2
20120601|2012-05-21 12:00,21,28.265,28.265,28.265,28.265,1
20120601|2012-05-21 13:00,21,28.22,28.22,28.22,28.22,1
20120601|2012-05-21 17:00,22,28.455,28.455,28.455,28.455,1
20120601|2012-05-21 22:30,22,28.39,28.39,28.39,28.39,1
20120601|2012-05-22 02:00,22,28.34,28.34,28.31,28.31,2
20120601|2012-05-22 02:30,22,28.275,28.275,28.275,28.275,1
20120601|2012-05-22 03:00,22,28.28,28.28,28.28,28.28,1
20120601|2012-05-22 03:30,22,28.15,28.15,28.15,28.15,1
20120601|2012-05-22 04:00,22,28.085,28.085,28.085,28.085,1
20120601|2012-05-22 05:00,22,28.005,28.005,28.005,28.005,1
20120601|2012-05-22 06:00,22,28.045,28.045,28.045,28.045,2
20120601|2012-05-22 08:30,22,28.235,28.235,28.235,28.235,1
20120601|2012-05-22 09:00,22,28.23,28.475,28.225,28.46,8
20120601|2012-05-22 09:30,22,28.52,28.67,28.52,28.67,9
20120601|2012-05-22 10:30,22,28.58,28.58,28.555,28.58,8
20120601|2012-05-22 11:00,22,28.485,28.485,28.42,28.445,4
20120601|2012-05-22 11:30,22,28.385,28.385,28.385,28.385,5
20120601|2012-05-22 12:00,22,28.32,28.32,28.145,28.145,12
20120601|2012-05-22 13:00,22,28.085,28.085,28.085,28.085,1
20120601|2012-05-22 13:30,22,28.065,28.145,28.065,28.145,4
20120601|2012-05-22 14:00,22,28.19,28.19,28.19,28.19,2
20120601|2012-05-22 14:30,22,28.095,28.105,27.94,28.105,8
20120601|2012-05-22 15:00,22,28.095,28.165,28.095,28.165,5
20120601|2012-05-22 15:30,22,28.105,28.105,28.105,28.105,1
20120601|2012-05-22 19:00,23,27.965,27.965,27.94,27.94,2
20120601|2012-05-22 19:30,23,27.965,27.965,27.755,27.805,5
20120601|2012-05-22 20:00,23,27.87,27.87,27.835,27.835,2
20120601|2012-05-22 20:30,23,27.88,27.88,27.88,27.88,1
20120601|2012-05-22 21:00,23,27.83,27.83,27.83,27.83,1
20120601|2012-05-22 21:30,23,27.875,27.875,27.84,27.84,2
20120601|2012-05-22 22:00,23,27.755,27.755,27.755,27.755,1
20120601|2012-05-22 23:30,23,27.81,27.81,27.77,27.77,3
20120601|2012-05-23 00:00,23,27.69,27.69,27.69,27.69,1
20120601|2012-05-23 01:00,23,27.7,27.7,27.7,27.7,1
20120601|2012-05-23 03:00,23,27.645,27.645,27.555,27.555,5
20120601|2012-05-23 03:30,23,27.545,27.545,27.545,27.545,2
20120601|2012-05-23 04:00,23,27.615,27.655,27.615,27.655,2
20120601|2012-05-23 05:30,23,27.76,27.76,27.755,27.755,2
20120601|2012-05-23 06:30,23,27.745,27.745,27.745,27.745,1
20120601|2012-05-23 07:00,23,27.77,27.77,27.65,27.65,3
20120601|2012-05-23 07:30,23,27.77,27.77,27.77,27.77,1
20120601|2012-05-23 08:00,23,27.76,27.83,27.705,27.725,4
20120601|2012-05-23 08:30,23,27.65,27.65,27.51,27.535,9
20120601|2012-05-23 09:00,23,27.37,27.39,27.225,27.26,17
20120601|2012-05-23 09:30,23,27.145,27.26,27.11,27.26,16
20120601|2012-05-23 10:00,23,27.41,27.45,27.34,27.34,5
20120601|2012-05-23 10:30,23,27.365,27.365,27.26,27.26,2
20120601|2012-05-23 11:00,23,27.24,27.25,27.2,27.2,12
20120601|2012-05-23 11:30,23,27.29,27.35,27.29,27.35,2
20120601|2012-05-23 12:00,23,27.355,27.435,27.355,27.435,3
20120601|2012-05-23 13:30,23,27.5,27.63,27.5,27.63,3
20120601|2012-05-23 14:00,23,27.695,27.71,27.695,27.71,2
20120601|2012-05-23 14:30,23,27.8,27.845,27.76,27.76,7
20120601|2012-05-23 15:00,23,27.8,27.8,27.75,27.75,5
20120601|2012-05-23 15:30,23,27.775,27.775,27.775,27.775,2
20120601|2012-05-23 17:00,24,27.76,27.76,27.76,27.76,1
20120601|2012-05-23 18:00,24,27.745,27.745,27.745,27.745,1
20120601|2012-05-24 01:00,24,27.715,27.715,27.715,27.715,1
20120601|2012-05-24 01:30,24,27.84,27.905,27.84,27.855,3
20120601|2012-05-24 02:00,24,27.86,27.86,27.86,27.86,1
20120601|2012-05-24 02:30,24,27.695,27.71,27.67,27.67,3
20120601|2012-05-24 03:00,24,27.685,27.695,27.685,27.695,3
20120601|2012-05-24 04:00,24,27.76,27.76,27.76,27.76,1
20120601|2012-05-24 05:00,24,27.895,28.005,27.895,28,6
20120601|2012-05-24 07:00,24,28.08,28.08,28.075,28.075,2
20120601|2012-05-24 07:30,24,28.295,28.38,28.295,28.38,5
20120601|2012-05-24 08:00,24,28.43,28.445,28.37,28.37,5
20120601|2012-05-24 08:30,24,28.35,28.405,28.19,28.19,11
20120601|2012-05-24 09:00,24,28.3,28.36,28.295,28.36,4
20120601|2012-05-24 09:30,24,28.35,28.35,28.35,28.35,1
20120601|2012-05-24 10:00,24,28.275,28.35,28.245,28.35,5
20120601|2012-05-24 10:30,24,28.315,28.315,28.25,28.28,9
20120601|2012-05-24 11:00,24,28.16,28.21,28.14,28.195,6
20120601|2012-05-24 11:30,24,28.22,28.24,28.145,28.145,4
20120601|2012-05-24 12:00,24,28.195,28.195,28.115,28.115,7
20120601|2012-05-24 12:30,24,28.03,28.03,27.99,27.99,4
20120601|2012-05-24 13:00,24,28.085,28.16,28.085,28.16,5
20120601|2012-05-24 13:30,24,28.125,28.125,28.12,28.12,2
20120601|2012-05-24 14:00,24,28.1,28.24,28.1,28.24,2
20120601|2012-05-24 14:30,24,28.22,28.22,28.22,28.22,1
20120601|2012-05-24 15:00,24,28.23,28.23,28.23,28.23,1
20120601|2012-05-24 16:00,24,28.25,28.25,28.25,28.25,1
20120601|2012-05-24 19:00,25,28.23,28.23,28.23,28.23,1
20120601|2012-05-24 20:00,25,28.075,28.075,28.065,28.065,2
20120601|2012-05-24 21:30,25,28.01,28.01,27.995,27.995,4
20120601|2012-05-24 22:00,25,27.94,27.94,27.89,27.89,2
20120601|2012-05-25 02:00,25,28.22,28.35,28.22,28.35,4
20120601|2012-05-25 02:30,25,28.32,28.32,28.25,28.25,3
20120601|2012-05-25 03:00,25,28.295,28.365,28.295,28.33,5
20120601|2012-05-25 03:30,25,28.3,28.3,28.26,28.26,5
20120601|2012-05-25 04:00,25,28.245,28.255,28.215,28.215,6
20120601|2012-05-25 04:30,25,28.205,28.205,28.175,28.185,5
20120601|2012-05-25 05:00,25,28.245,28.3,28.245,28.3,4
20120601|2012-05-25 06:30,25,28.195,28.255,28.185,28.185,6
20120601|2012-05-25 07:00,25,28.145,28.2,28.065,28.065,8
20120601|2012-05-25 07:30,25,27.975,28.14,27.97,28.06,17
20120601|2012-05-25 08:00,25,28.105,28.125,28.105,28.125,2
20120601|2012-05-25 09:00,25,28.345,28.36,28.29,28.29,6
20120601|2012-05-25 09:30,25,28.265,28.265,28.155,28.155,4
20120601|2012-05-25 11:00,25,28.24,28.24,28.24,28.24,3
20120601|2012-05-25 11:30,25,28.23,28.25,28.23,28.245,7
20120601|2012-05-25 12:30,25,28.405,28.405,28.405,28.405,2
20120601|2012-05-25 13:00,25,28.415,28.415,28.41,28.41,11
20120601|2012-05-25 14:00,25,28.49,28.52,28.47,28.47,4
20120601|2012-05-25 14:30,25,28.435,28.435,28.435,28.435,1
20120601|2012-05-27 17:00,29,28.62,28.675,28.62,28.675,6
20120601|2012-05-27 19:00,29,28.625,28.625,28.615,28.62,7
20120601|2012-05-28 02:30,29,28.61,28.61,28.61,28.61,3
20120601|2012-05-28 03:00,29,28.545,28.55,28.545,28.55,5
20120601|2012-05-28 03:30,29,28.55,28.555,28.545,28.555,8
20120601|2012-05-28 04:00,29,28.565,28.565,28.565,28.565,1
20120601|2012-05-28 05:00,29,28.65,28.65,28.635,28.635,5
20120601|2012-05-28 05:30,29,28.55,28.55,28.55,28.55,1
20120601|2012-05-28 06:00,29,28.5,28.5,28.5,28.5,1
20120601|2012-05-28 06:30,29,28.48,28.48,28.475,28.475,2
20120601|2012-05-28 08:00,29,28.46,28.46,28.36,28.36,7
20120601|2012-05-28 08:30,29,28.38,28.38,28.38,28.38,1
20120601|2012-05-28 09:30,29,28.365,28.365,28.365,28.365,1
20120601|2012-05-29 04:30,29,28.4,28.4,28.4,28.4,2
20120601|2012-05-29 06:30,29,28.21,28.23,28.2,28.21,11
20120601|2012-05-29 07:30,29,28.27,28.27,28.27,28.27,1
20120601|2012-05-29 08:30,29,28.465,28.465,28.435,28.435,17
20120601|2012-05-29 09:30,29,28.51,28.51,28.51,28.51,8
20120601|2012-05-29 10:00,29,28.5,28.5,28.5,28.5,1
20120601|2012-05-29 10:30,29,28.225,28.225,27.89,27.915,17
20120601|2012-05-29 11:00,29,27.82,27.83,27.765,27.765,3
20120601|2012-05-29 12:00,29,27.83,27.835,27.71,27.71,4
20120601|2012-05-29 13:30,29,27.76,27.76,27.76,27.76,1
20120601|2012-05-30 06:30,30,27.765,27.765,27.765,27.765,1
20120601|2012-05-30 08:30,30,27.415,27.415,27.415,27.415,1
20120601|2012-05-30 09:00,30,27.42,27.42,27.41,27.415,3
20120601|2012-05-30 09:30,30,27.57,27.57,27.57,27.57,2
20120601|2012-05-30 10:00,30,27.635,27.725,27.635,27.66,4
20120601|2012-05-30 10:30,30,27.705,27.8,27.705,27.8,2
20120601|2012-05-30 13:30,30,28,28,28,28,2
20120601|2012-05-30 20:00,31,27.825,27.825,27.825,27.825,1
20120601|2012-05-31 04:00,31,28.075,28.075,28.075,28.075,1
20120601|2012-05-31 04:30,31,28.08,28.15,28.08,28.15,6
20120601|2012-05-31 08:30,31,27.875,27.875,27.575,27.575,53
20120601|2012-05-31 09:00,31,27.67,27.685,27.63,27.68,5
20120601|2012-05-31 09:30,31,27.62,27.72,27.57,27.7,55
20120601|2012-05-31 10:00,31,27.77,27.805,27.77,27.805,10
20120601|2012-05-31 11:00,31,27.765,27.765,27.765,27.765,1
20120601|2012-05-31 12:30,31,27.8,27.8,27.8,27.8,1
20120601|2012-05-31 15:00,31,27.71,27.71,27.71,27.71,1
20120601|2012-05-31 23:30,1,27.72,27.72,27.72,27.72,1
20120601|2012-06-01 00:00,1,27.74,27.74,27.74,27.74,1
20120601|2012-06-01 00:30,1,27.755,27.755,27.755,27.755,1
20120601|2012-06-01 02:00,1,27.69,27.69,27.69,27.69,1
20120601|2012-06-01 02:30,1,27.7,27.7,27.7,27.7,1
20120601|2012-06-01 03:30,1,27.46,27.46,27.46,27.46,2
20120601|2012-06-01 04:00,1,27.34,27.34,27.34,27.34,1
20120601|2012-06-01 07:00,1,27.26,27.26,27.26,27.26,1
20120601|2012-06-01 07:30,1,27.525,27.94,27.525,27.875,3
20120601|2012-06-01 08:00,1,27.95,27.95,27.95,27.95,5
20120601|2012-06-01 09:00,1,28.405,28.42,28.405,28.42,3
20120601|2012-06-01 11:30,1,28.51,28.51,28.48,28.5,3
20120601|2012-06-01 12:30,1,28.485,28.485,28.48,28.48,2
20120601|2012-06-03 19:00,4,28.38,28.385,28.38,28.385,3
20120601|2012-06-03 20:30,4,28.31,28.31,28.305,28.305,3
20120601|2012-06-04 06:30,4,28.405,28.415,28.405,28.415,2
20120601|2012-06-04 08:30,4,28.26,28.26,28.26,28.26,1
20120601|2012-06-05 03:00,5,28.135,28.135,28.135,28.135,1
20120601|2012-06-05 03:30,5,28.08,28.08,28.08,28.08,1
20120601|2012-06-05 04:00,5,28.185,28.185,28.185,28.185,1
20120601|2012-06-05 08:30,5,28.39,28.39,28.39,28.39,1
20120601|2012-06-06 03:00,6,29.23,29.23,29.23,29.23,1
20120601|2012-06-07 09:00,7,29.245,29.245,29.245,29.245,1
20120601|2012-06-07 09:30,7,28.85,28.85,28.85,28.85,1
20120601|2012-06-07 14:00,7,28.56,28.56,28.56,28.56,1
20120601|2012-06-08 03:30,8,27.94,27.94,27.94,27.94,1
20120601|2012-06-08 09:30,8,28.39,28.39,28.39,28.39,7
20120601|2012-06-08 10:00,8,28.415,28.415,28.415,28.415,1
20120601|2012-06-11 05:30,11,28.62,28.625,28.62,28.625,3
20120601|2012-06-11 07:00,11,28.66,28.66,28.64,28.64,4
20120601|2012-06-12 06:30,12,28.42,28.42,28.42,28.42,1
20120601|2012-06-12 07:30,12,28.595,28.595,28.595,28.595,1
20120601|2012-06-12 11:00,12,28.845,28.845,28.845,28.845,1
20120601|2012-06-12 11:30,12,28.915,28.915,28.915,28.915,1
20120601|2012-06-12 23:00,13,28.785,28.785,28.785,28.785,1
20120601|2012-06-12 23:30,13,28.785,28.785,28.785,28.785,2
20120601|2012-06-13 07:30,13,28.93,28.93,28.93,28.93,1
20120601|2012-06-13 08:00,13,29.055,29.055,29.055,29.055,1
20120601|2012-06-14 07:30,14,28.9,28.9,28.9,28.9,1
20120601|2012-06-14 08:30,14,28.17,28.365,28.17,28.34,4
20120601|2012-06-14 09:00,14,28.3,28.3,28.3,28.3,1
20120601|2012-06-14 14:00,14,28.625,28.625,28.625,28.625,1
20120601|2012-06-15 09:00,15,28.645,28.645,28.645,28.645,1
20120601|2012-06-17 18:00,18,28.445,28.445,28.435,28.435,2
20120601|2012-06-18 10:00,18,28.77,28.77,28.72,28.72,2
20120601|2012-06-19 15:00,19,28.35,28.35,28.34,28.35,12
20120601|2012-06-19 15:30,19,28.38,28.38,28.37,28.37,11
20120601|2012-06-20 07:30,20,28.025,28.025,28.025,28.025,1
20120601|2012-06-20 08:30,20,28.08,28.08,28.08,28.08,1
20120601|2012-06-20 10:00,20,28.525,28.525,28.525,28.525,1
20120601|2012-06-20 10:30,20,28.41,28.43,28.41,28.43,2
20120601|2012-06-20 13:30,20,28.105,28.105,28.105,28.105,1
20120601|2012-06-20 20:00,21,27.855,27.88,27.855,27.88,2
20120601|2012-06-21 11:00,21,27.03,27.03,27.03,27.03,1
20120601|2012-06-21 11:30,21,26.98,26.98,26.95,26.95,2
20120601|2012-06-21 12:30,21,26.84,26.84,26.84,26.84,1
20120601|2012-06-22 08:00,22,26.79,26.79,26.79,26.79,1
20120601|2012-06-22 08:30,22,26.65,26.65,26.65,26.65,1
20120601|2012-06-22 10:30,22,26.7,26.7,26.7,26.7,7
20120601|2012-06-22 15:00,22,26.81,26.81,26.81,26.81,2
20120601|2012-06-24 20:00,25,26.68,26.68,26.68,26.68,1
20120601|2012-06-25 05:00,25,26.64,26.64,26.64,26.64,1
20120601|2012-06-25 10:00,25,26.84,26.84,26.84,26.84,10
20120601|2012-06-25 10:30,25,27.16,27.18,27.16,27.18,2
20120601|2012-06-27 11:30,27,26.88,26.88,26.88,26.88,1
20120701|2011-03-11 03:30,11,34.57,34.57,34.57,34.57,1
20120701|2011-03-11 12:00,11,35.69,35.69,35.69,35.69,1
20120701|2011-03-13 19:30,14,36.295,36.295,36.295,36.295,1
20120701|2011-03-14 12:00,14,35.775,35.775,35.775,35.775,99
20120701|2011-03-15 04:30,15,34.635,34.635,34.635,34.635,1
20120701|2011-03-15 07:00,15,33.85,33.85,33.85,33.85,2
20120701|2011-03-15 22:00,16,33.85,33.85,33.85,33.85,1
20120701|2011-03-16 03:00,16,34.175,34.175,34.175,34.175,1
20120701|2011-03-16 06:30,16,34.385,34.385,34.345,34.345,4
20120701|2011-03-17 20:30,18,34.58,34.58,34.58,34.58,2
20120701|2011-03-18 10:30,18,35.005,35.01,35.005,35.01,2
20120701|2011-03-18 11:30,18,35.06,35.06,35.06,35.06,1
20120701|2011-03-18 13:30,18,35.08,35.08,35.08,35.08,1
20120701|2011-03-18 14:30,18,35.175,35.185,35.175,35.185,5
20120701|2011-03-20 17:00,21,35.38,35.38,35.38,35.38,1
20120701|2011-03-20 18:30,21,35.615,35.615,35.615,35.615,1
20120701|2011-03-21 08:30,21,35.87,35.87,35.87,35.87,2
20120701|2011-03-23 12:30,23,37.215,37.235,37.215,37.235,11
20120701|2011-03-25 08:30,25,37.435,37.435,37.365,37.365,2
20120701|2011-03-30 06:00,30,37.485,37.485,37.485,37.485,1
20120701|2011-03-31 10:00,31,37.78,37.78,37.78,37.78,1
20120701|2011-03-31 11:00,31,37.575,37.575,37.575,37.575,1
20120701|2011-04-04 11:00,4,38.43,38.43,38.43,38.43,1
20120701|2011-04-05 19:30,6,39.31,39.31,39.31,39.31,1
20120701|2011-04-06 10:00,6,39.565,39.565,39.565,39.565,1
20120701|2011-04-10 17:00,11,40.88,40.97,40.87,40.965,16
20120701|2011-04-10 21:00,11,41.35,41.35,41.35,41.35,3
20120701|2011-04-11 14:00,11,40.05,40.05,40.05,40.05,20
20120701|2011-04-12 11:00,12,40.11,40.11,40.11,40.11,1
20120701|2011-04-14 13:30,14,41.865,41.865,41.865,41.865,1
20120701|2011-04-17 17:00,18,43.245,43.26,43.09,43.09,11
20120701|2011-04-18 21:30,19,43.06,43.06,43.005,43.005,6
20120701|2011-04-19 03:30,19,43.17,43.17,43.17,43.17,2
20120701|2011-04-19 06:00,19,43.39,43.39,43.39,43.39,1
20120701|2011-04-20 04:00,20,44.49,44.49,44.49,44.49,2
20120701|2011-04-20 04:30,20,44.49,44.49,44.47,44.47,7
20120701|2011-04-20 09:00,20,44.915,44.925,44.91,44.91,15
20120701|2011-04-20 21:00,21,45.84,45.84,45.82,45.82,2
20120701|2011-04-20 22:00,21,45.76,45.76,45.76,45.76,1
20120701|2011-04-21 00:30,21,45.97,45.97,45.97,45.97,1
20120701|2011-04-21 15:30,21,46.57,46.57,46.57,46.57,6
20120701|2011-04-24 18:30,25,47.66,47.66,47.66,47.66,1
20120701|2011-04-24 19:00,25,47.75,47.75,47.75,47.75,5
20120701|2011-04-24 20:00,25,47.67,47.67,47.67,47.67,5
20120701|2011-04-24 22:30,25,47.82,47.82,47.82,47.82,1
20120701|2011-04-25 00:00,25,48.96,49.465,48.96,49.465,2
20120701|2011-04-25 00:30,25,48.87,48.875,48.87,48.875,4
20120701|2011-04-25 04:00,25,49.08,49.08,48.985,48.985,2
20120701|2011-04-25 09:00,25,47.03,47.03,47.03,47.03,1
20120701|2011-04-25 10:30,25,47,47.125,47,47.125,2
20120701|2011-04-25 12:00,25,47.245,47.245,47.075,47.215,3
20120701|2011-04-25 12:30,25,47.525,47.56,47.525,47.56,2
20120701|2011-04-25 13:00,25,47.36,47.36,47.36,47.36,1
20120701|2011-04-25 14:00,25,47.6,47.6,47.6,47.6,1
20120701|2011-04-25 18:00,26,46.26,46.26,46.245,46.245,10
20120701|2011-04-25 18:30,26,46.36,46.36,46.36,46.36,1
20120701|2011-04-25 19:30,26,46,46,46,46,1
20120701|2011-04-26 02:30,26,45.99,45.99,45.99,45.99,1
20120701|2011-04-26 08:30,26,45.665,45.665,45.625,45.625,4
20120701|2011-04-26 12:00,26,45.05,45.05,45.05,45.05,1
20120701|2011-04-26 12:30,26,45.2,45.2,45.2,45.2,1
20120701|2011-04-27 13:00,27,46.645,46.66,46.645,46.66,5
20120701|2011-04-27 15:30,27,47.76,47.775,47.76,47.775,2
20120701|2011-04-28 09:30,28,49.11,49.11,49.045,49.045,2
20120701|2011-04-29 09:30,29,48.6,48.6,48.6,48.6,2
20120701|2011-04-29 10:00,29,48.16,48.16,48.16,48.16,1
20120701|2011-04-29 10:30,29,48.305,48.36,48.26,48.36,11
20120701|2011-05-01 18:00,2,42.745,43.5,42.745,43.5,8
20120701|2011-05-01 19:00,2,45,45,45,45,3
20120701|2011-05-01 19:30,2,44.665,44.71,44.665,44.71,5
20120701|2011-05-01 20:00,2,44.715,44.715,44.715,44.715,1
20120701|2011-05-02 03:30,2,44.69,44.69,44.69,44.69,7
20120701|2011-05-02 04:00,2,44.87,45.05,44.87,45.03,8
20120701|2011-05-02 04:30,2,45.45,45.45,45.3,45.3,60
20120701|2011-05-02 05:30,2,45.3,45.3,45.3,45.3,2
20120701|2011-05-02 07:30,2,45.275,45.36,45.27,45.36,3
20120701|2011-05-02 08:00,2,45.33,45.4,45.33,45.4,2
20120701|2011-05-02 08:30,2,45.61,45.61,45.61,45.61,1
20120701|2011-05-02 13:00,2,45.73,45.73,45.73,45.73,2
20120701|2011-05-02 13:30,2,45.835,45.835,45.24,45.24,5
20120701|2011-05-03 03:30,3,44.795,44.795,44.795,44.795,10
20120701|2011-05-03 04:00,3,45.215,45.215,45.215,45.215,8
20120701|2011-05-03 05:00,3,44.69,44.69,44.27,44.27,50
20120701|2011-05-03 07:30,3,43.81,43.83,43.81,43.83,40
20120701|2011-05-03 08:00,3,43.83,43.83,43.83,43.83,10
20120701|2011-05-03 08:30,3,43.175,43.18,43.05,43.05,74
20120701|2011-05-03 09:00,3,43.465,43.465,43.465,43.465,25
20120701|2011-05-03 09:30,3,43.6,43.645,43.6,43.645,29
20120701|2011-05-03 10:00,3,43.805,43.805,43.805,43.805,10
20120701|2011-05-03 12:30,3,41.72,41.72,41.72,41.72,1
20120701|2011-05-04 07:30,4,41.575,41.575,41.575,41.575,1
20120701|2011-05-04 09:30,4,39.78,39.915,39.78,39.915,3
20120701|2011-05-04 11:00,4,39.165,39.165,38.91,38.91,11
20120701|2011-05-04 11:30,4,39.07,39.105,39.07,39.105,2
20120701|2011-05-04 12:00,4,38.9,39.1,38.9,39.1,2
20120701|2011-05-04 18:30,5,38.85,38.85,38.845,38.845,2
20120701|2011-05-04 19:30,5,38.8,38.8,38.685,38.685,2
20120701|2011-05-05 01:00,5,39,39,39,39,3
20120701|2011-05-05 08:00,5,37.49,37.54,37.49,37.54,2
20120701|2011-05-05 10:30,5,36.235,36.235,36.235,36.235,1
20120701|2011-05-05 18:30,6,34.105,34.12,34.105,34.12,4
20120701|2011-05-05 21:00,6,35.435,35.435,35.435,35.435,2
20120701|2011-05-06 07:30,6,33.94,33.94,33.85,33.85,3
20120701|2011-05-06 08:30,6,35.34,35.34,35.34,35.34,1
20120701|2011-05-06 09:00,6,36.115,36.115,36.115,36.115,1
20120701|2011-05-06 09:30,6,36,36.035,36,36.035,2
20120701|2011-05-06 10:00,6,36.24,36.24,36.24,36.24,1
20120701|2011-05-06 10:30,6,36.05,36.05,36.01,36.01,3
20120701|2011-05-06 11:00,6,35.125,35.17,35.125,35.17,2
20120701|2011-05-06 12:00,6,35.46,35.46,35.46,35.46,1
20120701|2011-05-06 13:30,6,34.495,34.495,34.495,34.495,1
20120701|2011-05-08 17:00,9,35.535,35.745,35.535,35.72,5
20120701|2011-05-09 02:30,9,36.3,36.34,36.3,36.34,2
20120701|2011-05-09 07:30,9,36.635,36.635,36.635,36.635,1
20120701|2011-05-09 08:00,9,36.8,36.8,36.8,36.8,1
20120701|2011-05-10 03:00,10,38,38,38,38,1
20120701|2011-05-10 08:00,10,37.86,37.86,37.86,37.86,1
20120701|2011-05-10 09:00,10,38.21,38.21,38.21,38.21,1
20120701|2011-05-10 10:30,10,38.14,38.14,38.14,38.14,1
20120701|2011-05-10 11:00,10,38.33,38.33,38.33,38.33,1
20120701|2011-05-10 19:00,11,38.665,38.665,38.665,38.665,1
20120701|2011-05-10 20:00,11,38.74,38.74,38.74,38.74,1
20120701|2011-05-10 20:30,11,38.945,38.945,38.93,38.93,2
20120701|2011-05-11 01:00,11,39.2,39.2,39.2,39.2,2
20120701|2011-05-11 07:00,11,37.515,37.515,37.515,37.515,1
20120701|2011-05-11 08:00,11,37.51,37.51,37.51,37.51,3
20120701|2011-05-11 15:00,11,35.06,35.06,35.04,35.04,3
20120701|2011-05-12 08:30,12,32.815,32.965,32.81,32.965,4
20120701|2011-05-12 23:30,13,34.455,34.455,34.455,34.455,1
20120701|2011-05-13 06:30,13,35.33,35.33,35.33,35.33,1
20120701|2011-05-13 07:00,13,35.54,35.54,35.54,35.54,1
20120701|2011-05-13 07:30,13,35.8,35.8,35.695,35.695,2
20120701|2011-05-13 09:00,13,35.5,35.5,35.5,35.5,2
20120701|2011-05-15 17:00,16,34.78,34.82,34.755,34.755,3
20120701|2011-05-15 17:30,16,34.895,34.895,34.895,34.895,1
20120701|2011-05-17 10:00,17,33.2,33.2,33.2,33.2,1
20120701|2011-05-17 11:30,17,33.6,33.6,33.6,33.6,1
20120701|2011-05-17 17:30,18,33.83,33.87,33.83,33.865,4
20120701|2011-05-18 08:30,18,34.8,34.8,34.8,34.8,1
20120701|2011-05-18 09:00,18,34.97,34.97,34.97,34.97,2
20120701|2011-05-18 12:00,18,35,35.02,35,35.02,8
20120701|2011-05-18 14:30,18,34.945,34.945,34.945,34.945,1
20120701|2011-05-19 20:00,20,34.995,34.995,34.995,34.995,1
20120701|2011-05-20 10:00,20,35.045,35.045,35.045,35.045,1
20120701|2011-05-23 03:30,23,34.555,34.58,34.555,34.58,14
20120701|2011-05-23 04:00,23,34.58,34.58,34.5,34.51,22
20120701|2011-05-23 04:30,23,34.48,34.55,34.48,34.55,24
20120701|2011-05-23 23:00,24,35.085,35.085,35.085,35.085,1
20120701|2011-05-23 23:30,24,35.055,35.19,35.055,35.19,35
20120701|2011-05-24 00:30,24,35.225,35.225,35.225,35.225,1
20120701|2011-05-24 08:00,24,35.91,35.91,35.87,35.87,2
20120701|2011-05-24 09:00,24,36.175,36.185,36.175,36.185,2
20120701|2011-05-24 12:30,24,36.1,36.1,36.075,36.075,15
20120701|2011-05-24 20:00,25,36.295,36.295,36.255,36.255,4
20120701|2011-05-25 00:00,25,36.33,36.33,36.33,36.33,1
20120701|2011-05-25 06:00,25,37.09,37.09,37.09,37.09,10
20120701|2011-05-25 09:00,25,37.29,37.29,37.29,37.29,1
20120701|2011-05-25 09:30,25,37.36,37.37,37.36,37.37,10
20120701|2011-05-25 10:00,25,37.595,37.605,37.595,37.605,5
20120701|2011-05-25 10:30,25,37.685,37.695,37.685,37.695,5
20120701|2011-05-25 11:00,25,37.69,37.695,37.685,37.685,5
20120701|2011-05-25 11:30,25,37.615,37.615,37.615,37.615,2
20120701|2011-05-25 13:30,25,37.81,37.86,37.81,37.86,2
20120701|2011-05-25 14:00,25,37.885,37.885,37.885,37.885,1
20120701|2011-05-25 14:30,25,37.73,37.73,37.73,37.73,5
20120701|2011-05-25 16:00,25,37.815,37.815,37.815,37.815,1
20120701|2011-05-25 20:30,26,38.12,38.145,38.12,38.145,2
20120701|2011-05-25 23:30,26,38.425,38.425,38.425,38.425,1
20120701|2011-05-26 00:00,26,38.43,38.43,38.43,38.43,1
20120701|2011-05-26 00:30,26,38.64,38.7,38.64,38.68,6
20120701|2011-05-26 08:30,26,37.505,37.505,37.26,37.26,2
20120701|2011-05-26 10:30,26,36.985,36.985,36.985,36.985,1
20120701|2011-05-26 22:30,27,37.745,37.745,37.745,37.745,1
20120701|2011-05-26 23:00,27,37.95,37.95,37.95,37.95,1
20120701|2011-05-27 02:00,27,37.855,37.855,37.855,37.855,1
20120701|2011-05-27 11:00,27,37.43,37.465,37.43,37.465,2
20120701|2011-05-27 15:30,27,37.91,37.91,37.91,37.91,1
20120701|2011-05-29 21:00,31,38.07,38.07,38.07,38.07,1
20120701|2011-05-29 21:30,31,38.17,38.17,38.17,38.17,1
20120701|2011-05-29 22:00,31,38.195,38.195,38.195,38.195,1
20120701|2011-05-31 00:30,31,38.025,38.055,38.02,38.02,4
20120701|2011-05-31 07:00,31,38.49,38.49,38.49,38.49,1
20120701|2011-05-31 07:30,31,38.185,38.185,38.185,38.185,5
20120701|2011-05-31 08:30,31,38.425,38.425,38.425,38.425,1
20120701|2011-05-31 11:30,31,38.11,38.11,38.11,38.11,1
20120701|2011-05-31 12:30,31,38.35,38.35,38.35,38.35,1
20120701|2011-05-31 13:30,31,38.33,38.33,38.33,38.33,3
20120701|2011-05-31 15:30,31,38.42,38.42,38.42,38.42,1
20120701|2011-05-31 19:00,1,38.27,38.27,38.27,38.27,1
20120701|2011-06-01 10:30,1,38.28,38.28,38.28,38.28,4
20120701|2011-06-01 15:30,1,36.765,36.765,36.765,36.765,1
20120701|2011-06-02 09:00,2,36.905,36.905,36.905,36.905,1
20120701|2011-06-02 17:30,3,36.215,36.215,36.215,36.215,1
20120701|2011-06-02 18:30,3,36.13,36.13,36.13,36.13,1
20120701|2011-06-02 20:00,3,36.21,36.21,36.21,36.21,1
20120701|2011-06-03 08:00,3,35.54,35.54,35.54,35.54,1
20120701|2011-06-03 11:30,3,36,36,36,36,1
20120701|2011-06-05 22:00,6,36.69,36.69,36.69,36.69,1
20120701|2011-06-06 09:00,6,37.14,37.14,37.14,37.14,1
20120701|2011-06-09 19:30,10,37.765,37.765,37.765,37.765,1
20120701|2011-06-09 22:00,10,37.48,37.48,37.48,37.48,1
20120701|2011-06-10 02:00,10,37.41,37.41,37.41,37.41,3
20120701|2011-06-10 06:30,10,37.215,37.215,37.215,37.215,4
20120701|2011-06-10 07:30,10,36.8,36.8,36.8,36.8,10
20120701|2011-06-10 08:00,10,36.62,36.62,36.62,36.62,1
20120701|2011-06-10 08:30,10,36.695,36.735,36.675,36.675,4
20120701|2011-06-10 11:00,10,36.6,36.615,36.6,36.615,3
20120701|2011-06-13 03:30,13,35.5,35.5,35.5,35.5,1
20120701|2011-06-14 23:30,15,35.37,35.37,35.37,35.37,1
20120701|2011-06-16 06:00,16,35.455,35.455,35.45,35.45,5
20120701|2011-06-16 10:30,16,35.335,35.335,35.335,35.335,1
20120701|2011-06-20 18:00,21,35.93,35.93,35.93,35.93,1
20120701|2011-06-20 19:30,21,35.95,35.95,35.95,35.95,1
20120701|2011-06-21 13:00,21,36.49,36.49,36.49,36.49,1
20120701|2011-06-22 08:30,22,36.52,36.52,36.52,36.52,1
20120701|2011-06-22 11:00,22,36.525,36.525,36.525,36.525,1
20120701|2011-06-22 11:30,22,36.6,36.6,36.6,36.6,1
20120701|2011-06-22 12:00,22,36.64,36.64,36.64,36.64,1
20120701|2011-06-22 17:00,23,36.2,36.2,36.2,36.2,1
20120701|2011-06-22 18:00,23,36.29,36.29,36.29,36.29,1
20120701|2011-06-27 00:30,27,33.775,33.775,33.775,33.775,1
20120701|2011-06-27 14:00,27,33.56,33.56,33.56,33.56,1
20120701|2011-06-27 14:30,27,33.49,33.49,33.49,33.49,1
20120701|2011-06-28 03:30,28,33.965,33.97,33.965,33.97,5
20120701|2011-06-28 13:00,28,33.75,33.75,33.75,33.75,1
20120701|2011-06-29 08:30,29,34.275,34.275,34.155,34.155,21
20120701|2011-06-29 09:30,29,34.225,34.255,34.225,34.255,14
20120701|2011-06-29 12:00,29,34.75,34.75,34.75,34.75,1
20120701|2011-07-06 09:00,6,35.705,35.705,35.705,35.705,1
20120701|2011-07-06 10:00,6,36,36,36,36,1
20120701|2011-07-08 08:00,8,36.84,36.85,36.84,36.85,5
20120701|2011-07-08 08:30,8,36.8,36.8,36.8,36.8,1
20120701|2011-07-12 12:00,12,35.615,35.615,35.615,35.615,1
20120701|2011-07-13 09:00,13,37.64,37.64,37.64,37.64,9
20120701|2011-07-13 10:00,13,38.23,38.23,38.23,38.23,1
20120701|2011-07-13 10:30,13,38.225,38.225,38.02,38.02,2
20120701|2011-07-14 07:30,14,39.225,39.225,39.22,39.22,6
20120701|2011-07-14 08:00,14,39.11,39.11,39.11,39.11,1
20120701|2011-07-15 08:00,15,38.49,38.49,38.49,38.49,1
20120701|2011-07-15 08:30,15,38.68,38.68,38.68,38.68,2
20120701|2011-07-15 10:30,15,38.94,38.94,38.94,38.94,1
20120701|2011-07-15 14:00,15,39.095,39.095,39.095,39.095,1
20120701|2011-07-17 17:00,18,39.32,39.545,39.32,39.535,10
20120701|2011-07-18 00:00,18,39.89,39.89,39.89,39.89,3
20120701|2011-07-18 03:00,18,39.95,39.95,39.95,39.95,1
20120701|2011-07-18 08:00,18,40.22,40.22,40.19,40.19,9
20120701|2011-07-18 08:30,18,40.35,40.35,40.35,40.35,1
20120701|2011-07-18 13:00,18,40.3,40.3,40.3,40.3,1
20120701|2011-07-19 02:00,19,40.83,40.83,40.83,40.83,2
20120701|2011-07-19 08:30,19,40.09,40.09,40.09,40.09,2
20120701|2011-07-19 18:30,20,39.305,39.305,39.295,39.295,2
20120701|2011-07-20 00:00,20,39.32,39.32,39.3,39.3,2
20120701|2011-07-20 04:30,20,38.635,38.635,38.635,38.635,1
20120701|2011-07-20 08:30,20,38.3,38.3,38.3,38.3,29
20120701|2011-07-20 10:00,20,39.23,39.23,39.23,39.23,5
20120701|2011-07-20 14:00,20,39.93,39.93,39.93,39.93,2
20120701|2011-07-20 14:30,20,39.985,39.985,39.985,39.985,1
20120701|2011-07-21 00:00,21,39.93,39.93,39.93,39.93,1
20120701|2011-07-25 06:30,25,40.72,40.72,40.72,40.72,1
20120701|2011-07-27 02:00,27,41.15,41.15,41.15,41.15,3
20120701|2011-07-28 05:30,28,40.185,40.185,40.185,40.185,1
20120701|2011-07-28 07:30,28,40.05,40.05,40,40,2
20120701|2011-07-28 08:30,28,39.98,39.98,39.98,39.98,1
20120701|2011-07-28 09:00,28,39.6,39.6,39.6,39.6,1
20120701|2011-07-28 09:30,28,39.77,39.77,39.77,39.77,1
20120701|2011-07-28 10:00,28,39.65,39.65,39.45,39.45,2
20120701|2011-07-28 12:00,28,39.785,39.785,39.785,39.785,1
20120701|2011-07-28 14:00,28,39.65,39.65,39.65,39.65,1
20120701|2011-07-29 05:00,29,39.82,39.82,39.82,39.82,1
20120701|2011-07-29 06:00,29,39.63,39.63,39.63,39.63,1
20120701|2011-07-29 07:30,29,39.82,40.12,39.82,40.12,2
20120701|2011-08-01 12:00,1,39.275,39.275,39.275,39.275,1
20120701|2011-08-01 13:30,1,39.335,39.335,39.335,39.335,1
20120701|2011-08-02 14:00,2,40.47,40.545,40.47,40.545,2
20120701|2011-08-02 14:30,2,40.85,40.85,40.85,40.85,1
20120701|2011-08-02 15:00,2,40.845,40.845,40.845,40.845,1
20120701|2011-08-03 10:00,3,41.59,41.59,41.59,41.59,1
20120701|2011-08-03 10:30,3,41.715,41.715,41.715,41.715,1
20120701|2011-08-03 11:30,3,41.915,41.92,41.915,41.92,5
20120701|2011-08-03 12:00,3,41.72,41.78,41.72,41.78,5
20120701|2011-08-03 17:00,4,41.74,41.74,41.74,41.74,1
20120701|2011-08-03 20:00,4,41.85,41.85,41.85,41.85,1
20120701|2011-08-03 22:00,4,42.04,42.04,42.04,42.04,1
20120701|2011-08-04 07:30,4,41.67,41.67,41.67,41.67,1
20120701|2011-08-04 08:30,4,42.175,42.175,42.175,42.175,1
20120701|2011-08-04 10:30,4,41.4,41.4,41.4,41.4,1
20120701|2011-08-04 12:00,4,39.36,39.36,39.35,39.35,2
20120701|2011-08-04 12:30,4,39.005,39.005,39.005,39.005,1
20120701|2011-08-05 04:00,5,39.7,39.7,39.7,39.7,1
20120701|2011-08-07 20:30,8,40.38,40.38,40.38,40.38,3
20120701|2011-08-09 08:30,9,38.06,38.06,38.06,38.06,1
20120701|2011-08-09 11:00,9,38.01,38.01,38.01,38.01,2
20120701|2011-08-09 17:30,10,38.235,38.235,38.235,38.235,2
20120701|2011-08-11 12:00,11,38.81,38.81,38.81,38.81,1
20120701|2011-08-16 03:30,16,39.465,39.465,39.465,39.465,2
20120701|2011-08-16 04:00,16,39.465,39.465,39.46,39.46,10
20120701|2011-08-16 11:00,16,40,40,39.975,39.975,4
20120701|2011-08-17 09:30,17,40.32,40.32,40.32,40.32,1
20120701|2011-08-17 10:00,17,39.86,39.86,39.86,39.86,1
20120701|2011-08-22 11:00,22,43.855,43.855,43.855,43.855,1
20120701|2011-08-22 15:30,22,43.85,43.85,43.85,43.85,1
20120701|2011-08-23 06:00,23,42.96,42.96,42.96,42.96,2
20120701|2011-08-23 09:30,23,43.29,43.29,43.29,43.29,2
20120701|2011-08-23 11:00,23,42.62,42.62,42.62,42.62,2
20120701|2011-08-23 12:00,23,42.33,42.34,42.33,42.34,5
20120701|2011-08-23 12:30,23,42.395,42.41,42.395,42.41,2
20120701|2011-08-23 14:00,23,41.775,41.775,41.775,41.775,1
20120701|2011-08-24 07:30,24,41.75,41.75,41.75,41.75,1
20120701|2011-08-25 05:00,25,39.1,39.1,39.08,39.08,2
20120701|2011-08-25 05:30,25,39.11,39.11,39.11,39.11,1
20120701|2011-08-25 06:00,25,39.095,39.095,39.095,39.095,1
20120701|2011-08-25 06:30,25,39.505,39.505,39.505,39.505,1
20120701|2011-08-25 07:30,25,39.61,39.61,39.61,39.61,1
20120701|2011-08-25 08:30,25,39.45,39.45,39.45,39.45,1
20120701|2011-08-25 09:00,25,39.865,39.865,39.865,39.865,1
20120701|2011-08-25 11:30,25,40.6,40.6,40.6,40.6,4
20120701|2011-08-26 06:00,26,41.11,41.11,41.11,41.11,10
20120701|2011-08-26 09:00,26,40.4,40.4,40.4,40.4,1
20120701|2011-08-26 10:00,26,40.7,40.7,40.7,40.7,1
20120701|2011-08-28 17:30,29,41.72,41.72,41.72,41.72,2
20120701|2011-08-28 19:30,29,41.22,41.22,41.22,41.22,1
20120701|2011-08-29 09:00,29,40.555,40.555,40.555,40.555,1
20120701|2011-08-30 11:00,30,41.06,41.06,41.06,41.06,1
20120701|2011-08-31 08:00,31,41.65,41.65,41.65,41.65,1
20120701|2011-09-01 04:30,1,41.45,41.45,41.45,41.45,1
20120701|2011-09-01 09:00,1,41.4,41.45,41.4,41.45,2
20120701|2011-09-02 09:00,2,43.175,43.175,43.175,43.175,2
20120701|2011-09-02 12:00,2,43.06,43.06,43.06,43.06,1
20120701|2011-09-02 12:30,2,43.14,43.14,43.14,43.14,1
20120701|2011-09-06 13:00,6,41.81,41.81,41.81,41.81,1
20120701|2011-09-08 21:00,9,42.3,42.3,42.3,42.3,1
20120701|2011-09-09 02:00,9,42.675,42.675,42.675,42.675,3
20120701|2011-09-09 05:00,9,41.85,41.85,41.85,41.85,15
20120701|2011-09-13 11:00,13,40.87,40.87,40.87,40.87,1
20120701|2011-09-14 12:00,14,40.58,40.58,40.58,40.58,1
20120701|2011-09-14 20:00,15,40.7,40.7,40.7,40.7,1
20120701|2011-09-14 22:00,15,40.695,40.695,40.695,40.695,1
20120701|2011-09-15 09:30,15,39.82,39.82,39.815,39.815,11
20120701|2011-09-15 10:00,15,39.55,39.65,39.545,39.65,5
20120701|2011-09-16 05:30,16,40.1,40.1,40.1,40.1,1
20120701|2011-09-19 04:00,19,40.295,40.295,40.295,40.295,1
20120701|2011-09-19 08:30,19,40.1,40.1,40.1,40.1,1
20120701|2011-09-19 10:30,19,39.48,39.62,39.48,39.62,2
20120701|2011-09-19 11:30,19,39.52,39.52,39.52,39.52,1
20120701|2011-09-19 14:30,19,39.685,39.685,39.685,39.685,1
20120701|2011-09-20 09:00,20,40.31,40.31,40.31,40.31,1
20120701|2011-09-20 09:30,20,40.24,40.24,40.17,40.17,3
20120701|2011-09-20 10:30,20,40.3,40.3,40.3,40.3,1
20120701|2011-09-20 11:00,20,40.2,40.2,40.2,40.2,1
20120701|2011-09-20 11:30,20,40.16,40.16,39.965,39.965,2
20120701|2011-09-20 12:00,20,40.05,40.05,40.05,40.05,1
20120701|2011-09-21 04:00,21,40.3,40.3,40.3,40.3,1
20120701|2011-09-21 06:00,21,40.15,40.2,40.15,40.2,2
20120701|2011-09-21 07:30,21,40.27,40.27,40.27,40.27,1
20120701|2011-09-21 14:00,21,40.05,40.05,40.05,40.05,1
20120701|2011-09-21 19:30,22,39.8,39.8,39.8,39.8,1
20120701|2011-09-22 01:30,22,39.33,39.33,39.325,39.325,3
20120701|2011-09-22 05:00,22,38.7,38.7,38.7,38.7,1
20120701|2011-09-22 06:30,22,38.02,38.02,38.02,38.02,50
20120701|2011-09-22 07:00,22,37.2,37.2,37.2,37.2,4
20120701|2011-09-22 10:00,22,36.95,36.95,36.915,36.915,2
20120701|2011-09-22 12:30,22,36.36,36.36,36.36,36.36,1
20120701|2011-09-22 13:30,22,36.435,36.435,36.435,36.435,1
20120701|2011-09-22 14:00,22,35.8,35.8,35.6,35.65,13
20120701|2011-09-23 05:30,23,33.35,33.35,33.35,33.35,1
20120701|2011-09-23 06:00,23,32.94,32.94,32.7,32.705,10
20120701|2011-09-23 08:30,23,32.985,32.985,32.985,32.985,1
20120701|2011-09-23 09:00,23,33.235,33.235,33.235,33.235,1
20120701|2011-09-23 10:30,23,32.64,32.64,32.64,32.64,1
20120701|2011-09-23 11:00,23,32.395,32.44,32.375,32.44,6
20120701|2011-09-23 12:00,23,31.755,31.755,30.8,30.8,11
20120701|2011-09-25 17:00,26,29.89,29.89,29.89,29.89,1
20120701|2011-09-25 21:00,26,30.38,30.38,30.38,30.38,1
20120701|2011-09-25 22:00,26,29.65,29.65,29.545,29.545,2
20120701|2011-09-25 23:00,26,28.805,28.805,28.61,28.64,17
20120701|2011-09-26 00:30,26,26.2,26.2,26.2,26.2,53
20120701|2011-09-26 01:00,26,26.2,27.34,26.2,27.34,459
20120701|2011-09-26 08:30,26,28.78,28.78,28.77,28.77,2
20120701|2011-09-26 10:00,26,28.935,29.94,28.935,29.94,160
20120701|2011-09-26 10:30,26,30.11,30.54,30.11,30.54,313
20120701|2011-09-27 03:30,27,32.22,32.22,32.22,32.22,2
20120701|2011-09-27 04:00,27,32.3,32.79,32.25,32.79,18
20120701|2011-09-27 04:30,27,32.9,33,32.9,32.93,30
20120701|2011-09-27 09:30,27,32.845,32.85,32.845,32.85,2
20120701|2011-09-27 11:30,27,31.96,31.96,31.96,31.96,1
20120701|2011-09-27 13:00,27,31.705,31.705,31.705,31.705,1
20120701|2011-09-28 02:00,28,32.3,32.3,32.3,32.3,1
20120701|2011-09-28 05:30,28,31.495,31.495,31.425,31.48,40
20120701|2011-09-28 07:00,28,31.36,31.36,31.36,31.36,1
20120701|2011-09-28 13:00,28,29.73,29.73,29.62,29.62,2
20120701|2011-09-28 14:00,28,30.03,30.03,30.03,30.03,1
20120701|2011-09-28 18:30,29,29.62,29.62,29.62,29.62,1
20120701|2011-09-29 08:00,29,30.855,30.855,30.855,30.855,1
20120701|2011-09-29 09:00,29,30.43,30.43,30.43,30.43,15
20120701|2011-09-29 09:30,29,30.27,30.27,30.27,30.27,3
20120701|2011-09-29 11:30,29,30.475,30.475,30.475,30.475,2
20120701|2011-09-30 07:00,30,30.505,30.505,30.505,30.505,2
20120701|2011-09-30 08:30,30,30.27,30.27,30.27,30.27,1
20120701|2011-10-04 09:00,4,29.84,29.84,29.84,29.84,1
20120701|2011-10-04 10:30,4,29.63,29.745,29.63,29.745,2
20120701|2011-10-04 11:00,4,29.72,29.72,29.72,29.72,1
20120701|2011-10-04 11:30,4,29.805,29.805,29.805,29.805,1
20120701|2011-10-04 13:00,4,29.55,29.55,29.55,29.55,1
20120701|2011-10-04 15:00,4,30.075,30.075,30.06,30.06,2
20120701|2011-10-04 20:00,5,29.95,29.95,29.93,29.93,3
20120701|2011-10-04 20:30,5,29.93,29.93,29.93,29.93,1
20120701|2011-10-04 22:30,5,30.095,30.095,30.095,30.095,1
20120701|2011-10-05 00:30,5,29.72,29.72,29.72,29.72,1
20120701|2011-10-05 06:30,5,29.17,29.24,29.11,29.24,25
20120701|2011-10-05 07:00,5,29.21,29.84,29.21,29.84,6
20120701|2011-10-05 07:30,5,29.74,29.74,29.62,29.62,21
20120701|2011-10-05 08:30,5,29.52,29.52,29.52,29.52,1
20120701|2011-10-05 09:00,5,29.675,29.675,29.675,29.675,1
20120701|2011-10-05 09:30,5,29.59,29.59,29.525,29.525,9
20120701|2011-10-05 11:00,5,30.21,30.235,30.18,30.235,10
20120701|2011-10-05 11:30,5,30.43,30.43,30.43,30.43,1
20120701|2011-10-06 07:30,6,30.9,30.9,30.9,30.9,2
20120701|2011-10-07 01:00,7,32.3,32.3,32.3,32.3,1
20120701|2011-10-07 12:00,7,31.07,31.07,31.07,31.07,1
20120701|2011-10-07 14:00,7,31.4,31.4,31.4,31.4,1
20120701|2011-10-07 14:30,7,31.43,31.43,31.43,31.43,1
20120701|2011-10-10 07:30,10,32.225,32.225,32.225,32.225,1
20120701|2011-10-11 10:00,11,31.915,31.915,31.915,31.915,1
20120701|2011-10-11 23:00,12,32.25,32.25,32.25,32.25,1
20120701|2011-10-11 23:30,12,32.135,32.135,32.135,32.135,1
20120701|2011-10-12 00:00,12,32.21,32.26,32.21,32.26,2
20120701|2011-10-12 01:30,12,32.28,32.28,32.28,32.28,1
20120701|2011-10-12 05:00,12,33,33,33,33,1
20120701|2011-10-12 09:30,12,32.68,32.68,32.68,32.68,1
20120701|2011-10-13 09:00,13,31.705,31.71,31.705,31.71,2
20120701|2011-10-13 17:30,14,31.905,31.905,31.905,31.905,1
20120701|2011-10-14 03:00,14,32.235,32.24,32.235,32.24,2
20120701|2011-10-14 09:30,14,32.22,32.225,32.22,32.225,2
20120701|2011-10-14 11:30,14,32.14,32.14,32.14,32.14,1
20120701|2011-10-16 22:30,17,32.28,32.28,32.28,32.28,1
20120701|2011-10-16 23:00,17,32.235,32.235,32.235,32.235,1
20120701|2011-10-16 23:30,17,32.23,32.23,32.23,32.23,1
20120701|2011-10-17 04:00,17,32.57,32.57,32.57,32.57,1
20120701|2011-10-17 12:00,17,31.94,31.94,31.94,31.94,1
20120701|2011-10-18 09:00,18,30.98,30.98,30.98,30.98,1
20120701|2011-10-19 09:00,19,31.74,31.74,31.74,31.74,1
20120701|2011-10-19 15:00,19,31.165,31.165,31.165,31.165,2
20120701|2011-10-20 10:30,20,30.51,30.51,30.505,30.505,3
20120701|2011-10-20 11:00,20,30.25,30.25,30.17,30.17,2
20120701|2011-10-20 12:00,20,30.32,30.32,30.32,30.32,1
20120701|2011-10-20 13:00,20,30.395,30.4,30.395,30.4,2
20120701|2011-10-20 13:30,20,30.635,30.635,30.635,30.635,1
20120701|2011-10-20 14:00,20,30.7,30.7,30.7,30.7,1
20120701|2011-10-20 14:30,20,30.595,30.635,30.595,30.635,2
20120701|2011-10-20 15:00,20,30.62,30.62,30.62,30.62,1
20120701|2011-10-21 12:00,21,31.275,31.275,31.275,31.275,1
20120701|2011-10-23 23:30,24,31.68,31.68,31.68,31.68,2
20120701|2011-10-24 08:00,24,31.565,31.565,31.565,31.565,1
20120701|2011-10-24 14:00,24,31.71,31.71,31.71,31.71,1
20120701|2011-10-24 15:00,24,31.775,31.775,31.775,31.775,1
20120701|2011-10-25 09:30,25,32.24,32.24,32.24,32.24,2
20120701|2011-10-25 12:30,25,33.22,33.22,33.22,33.22,1
20120701|2011-10-25 13:00,25,33.335,33.335,33.335,33.335,1
20120701|2011-10-26 10:00,26,33.435,33.435,33.435,33.435,1
20120701|2011-10-27 03:00,27,33.63,33.63,33.63,33.63,1
20120701|2011-10-27 08:00,27,33.92,33.995,33.92,33.995,2
20120701|2011-10-27 09:00,27,34.395,34.395,34.395,34.395,1
20120701|2011-10-27 13:00,27,35.275,35.275,35.275,35.275,1
20120701|2011-10-28 04:30,28,35.53,35.53,35.53,35.53,1
20120701|2011-10-28 06:30,28,35.13,35.13,35.13,35.13,1
20120701|2011-10-28 12:00,28,35.3,35.3,35.3,35.3,1
20120701|2011-10-30 22:00,31,34.435,34.435,34.435,34.435,1
20120701|2011-10-31 08:30,31,34.27,34.27,34.265,34.265,2
20120701|2011-10-31 10:00,31,34.445,34.445,34.445,34.445,1
20120701|2011-10-31 12:00,31,34.43,34.43,34.38,34.38,12
20120701|2011-10-31 15:30,31,34.335,34.335,34.325,34.325,2
20120701|2011-11-01 08:30,1,32.55,32.58,32.55,32.58,2
20120701|2011-11-01 09:30,1,33.435,33.435,33.27,33.27,6
20120701|2011-11-01 10:00,1,33.31,33.41,33.31,33.37,15
20120701|2011-11-01 10:30,1,33.07,33.07,32.81,32.81,11
20120701|2011-11-01 11:00,1,32.87,32.89,32.87,32.89,5
20120701|2011-11-01 11:30,1,33.08,33.08,33.08,33.08,5
20120701|2011-11-01 12:30,1,33.04,33.04,33.015,33.015,12
20120701|2011-11-01 14:00,1,33.325,33.325,33.23,33.23,2
20120701|2011-11-04 08:00,4,34.41,34.41,34.41,34.41,1
20120701|2011-11-04 10:30,4,34.29,34.29,34.29,34.29,1
20120701|2011-11-07 08:00,7,34.72,34.725,34.72,34.725,2
20120701|2011-11-07 09:00,7,34.875,34.875,34.86,34.86,14
20120701|2011-11-07 12:00,7,34.93,34.93,34.93,34.93,1
20120701|2011-11-07 14:30,7,34.99,34.99,34.99,34.99,1
20120701|2011-11-08 08:30,8,35.015,35.015,34.925,34.925,3
20120701|2011-11-08 14:30,8,35.07,35.07,35.07,35.07,1
20120701|2011-11-09 11:30,9,34.61,34.615,34.61,34.615,5
20120701|2011-11-09 14:00,9,34.14,34.14,34.14,34.14,5
20120701|2011-11-09 14:30,9,34.12,34.22,34.12,34.22,4
20120701|2011-11-09 15:00,9,34.165,34.165,34.165,34.165,3
20120701|2011-11-09 15:30,9,34.2,34.2,34.2,34.2,1
20120701|2011-11-10 07:30,10,34.315,34.315,34.295,34.295,2
20120701|2011-11-10 08:30,10,34.16,34.16,34.16,34.16,1
20120701|2011-11-10 10:00,10,33.75,33.79,33.75,33.79,24
20120701|2011-11-10 11:00,10,33.885,33.885,33.88,33.88,12
20120701|2011-11-10 13:30,10,34.09,34.105,34.09,34.105,2
20120701|2011-11-11 09:30,11,34.7,34.7,34.7,34.7,1
20120701|2011-11-14 01:00,14,34.725,34.725,34.725,34.725,1
20120701|2011-11-14 01:30,14,34.74,34.74,34.74,34.74,1
20120701|2011-11-14 06:00,14,34.3,34.3,34.3,34.3,4
20120701|2011-11-14 10:30,14,34.45,34.45,34.45,34.45,1
20120701|2011-11-14 14:00,14,34.35,34.35,34.35,34.35,1
20120701|2011-11-14 14:30,14,34.38,34.38,34.38,34.38,1
20120701|2011-11-16 08:00,16,34.32,34.32,34.32,34.32,1
20120701|2011-11-16 09:30,16,33.82,34.025,33.82,34.025,3
20120701|2011-11-16 11:30,16,34.05,34.05,34.05,34.05,1
20120701|2011-11-16 12:00,16,33.955,33.96,33.955,33.96,4
20120701|2011-11-16 15:30,16,33.81,33.81,33.81,33.81,2
20120701|2011-11-16 17:00,17,33.73,33.73,33.73,33.73,1
20120701|2011-11-17 06:00,17,33.25,33.25,33.23,33.23,2
20120701|2011-11-17 08:00,17,33.03,33.03,33.03,33.03,1
20120701|2011-11-17 09:00,17,32.905,32.95,32.905,32.905,12
20120701|2011-11-17 09:30,17,32.92,32.92,32.92,32.92,1
20120701|2011-11-17 11:00,17,32.5,32.5,32.5,32.5,1
20120701|2011-11-17 11:30,17,31.615,31.615,31.205,31.48,4
20120701|2011-11-17 12:00,17,31.6,31.64,31.6,31.64,5
20120701|2011-11-17 13:00,17,31.7,31.7,31.7,31.7,1
20120701|2011-11-17 21:00,18,31.66,31.66,31.66,31.66,1
20120701|2011-11-17 22:30,18,31.495,31.495,31.495,31.495,1
20120701|2011-11-18 08:30,18,31.99,31.99,31.985,31.985,5
20120701|2011-11-18 09:30,18,32.285,32.295,32.285,32.295,5
20120701|2011-11-18 12:00,18,32.585,32.645,32.585,32.645,5
20120701|2011-11-18 16:00,18,32.54,32.54,32.54,32.54,5
20120701|2011-11-21 07:30,21,31.36,31.36,31.36,31.36,1
20120701|2011-11-21 09:00,21,31.215,31.31,31.215,31.31,3
20120701|2011-11-21 11:30,21,31,31,31,31,1
20120701|2011-11-21 12:00,21,31.24,31.24,31.24,31.24,2
20120701|2011-11-22 08:00,22,31.84,31.84,31.84,31.84,1
20120701|2011-11-22 08:30,22,32.18,32.19,32.18,32.19,2
20120701|2011-11-22 09:00,22,32.09,32.09,32.09,32.09,1
20120701|2011-11-22 09:30,22,32.5,32.5,32.445,32.445,2
20120701|2011-11-22 10:30,22,32.345,32.425,32.345,32.425,9
20120701|2011-11-22 12:00,22,33.07,33.07,33.07,33.07,2
20120701|2011-11-22 12:30,22,32.91,32.91,32.8,32.835,3
20120701|2011-11-22 14:30,22,32.98,32.995,32.98,32.995,2
20120701|2011-11-22 18:30,23,32.74,32.74,32.74,32.74,1
20120701|2011-11-23 11:00,23,32,32,32,32,1
20120701|2011-11-23 11:30,23,31.935,31.965,31.935,31.965,4
20120701|2011-11-23 12:00,23,32.04,32.04,32.04,32.04,2
20120701|2011-11-23 18:00,25,31.82,31.82,31.82,31.82,2
20120701|2011-11-25 08:00,25,31.3,31.3,31.3,31.3,3
20120701|2011-11-25 08:30,25,31.655,31.67,31.655,31.67,4
20120701|2011-11-25 10:00,25,31.53,31.53,31.53,31.53,1
20120701|2011-11-25 11:00,25,31.16,31.2,31.16,31.2,25
20120701|2011-11-27 19:30,28,31.81,31.81,31.81,31.81,1
20120701|2011-11-28 09:00,28,32.23,32.23,32.23,32.23,1
20120701|2011-11-28 10:00,28,32.325,32.325,32.325,32.325,2
20120701|2011-11-28 11:00,28,32.345,32.345,32.345,32.345,1
20120701|2011-11-28 12:00,28,32.29,32.29,32.29,32.29,2
20120701|2011-11-28 12:30,28,32.345,32.345,32.345,32.345,1
20120701|2011-11-28 18:00,29,32.12,32.12,32.12,32.12,1
20120701|2011-11-28 18:30,29,32.12,32.12,32.12,32.12,1
20120701|2011-11-29 06:30,29,32.05,32.05,32.03,32.03,5
20120701|2011-11-29 09:30,29,32.1,32.1,32.09,32.09,6
20120701|2011-11-29 10:00,29,31.995,31.995,31.995,31.995,1
20120701|2011-11-29 10:30,29,32.185,32.185,32.185,32.185,1
20120701|2011-11-29 13:00,29,31.99,31.99,31.99,31.99,1
20120701|2011-11-29 13:30,29,32.095,32.095,32.095,32.095,1
20120701|2011-11-30 07:00,30,32.15,32.175,32.15,32.175,5
20120701|2011-11-30 08:00,30,32.51,32.51,32.51,32.51,1
20120701|2011-11-30 19:00,1,32.8,32.825,32.78,32.78,3
20120701|2011-11-30 22:00,1,32.835,32.835,32.835,32.835,1
20120701|2011-12-01 07:00,1,33.375,33.375,33.375,33.375,1
20120701|2011-12-01 12:00,1,32.855,32.855,32.855,32.855,1
20120701|2011-12-02 04:00,2,33.505,33.505,33.505,33.505,1
20120701|2011-12-02 04:30,2,33.4,33.4,33.4,33.4,1
20120701|2011-12-02 05:30,2,33.52,33.52,33.52,33.52,1
20120701|2011-12-02 06:00,2,33.4,33.4,33.4,33.4,1
20120701|2011-12-02 06:30,2,33.52,33.52,33.52,33.52,1
20120701|2011-12-02 07:30,2,33.405,33.405,33.405,33.405,1
20120701|2011-12-02 08:30,2,33.31,33.31,33.31,33.31,1
20120701|2011-12-02 10:00,2,32.86,32.86,32.86,32.86,1
20120701|2011-12-04 17:00,5,33.115,33.115,33.03,33.03,2
20120701|2011-12-05 06:00,5,32.64,32.64,32.635,32.635,2
20120701|2011-12-05 09:30,5,32.99,32.99,32.99,32.99,1
20120701|2011-12-05 11:00,5,32.52,32.52,32.52,32.52,1
20120701|2011-12-05 11:30,5,32.6,32.6,32.6,32.6,1
20120701|2011-12-05 12:00,5,32.48,32.48,32.48,32.48,1
20120701|2011-12-05 14:00,5,32,32,32,32,1
20120701|2011-12-05 14:30,5,32,32,32,32,2
20120701|2011-12-05 15:00,5,32.07,32.095,32.07,32.095,2
20120701|2011-12-06 01:30,6,32.045,32.045,32.045,32.045,3
20120701|2011-12-06 05:00,6,32.15,32.15,32.15,32.15,3
20120701|2011-12-06 11:00,6,32.43,32.43,32.43,32.43,1
20120701|2011-12-06 12:00,6,32.805,32.805,32.805,32.805,1
20120701|2011-12-06 14:00,6,33,33,33,33,2
20120701|2011-12-06 18:00,7,32.72,32.72,32.72,32.72,1
20120701|2011-12-07 01:00,7,32.89,32.89,32.89,32.89,1
20120701|2011-12-07 04:30,7,32.74,32.74,32.74,32.74,1
20120701|2011-12-07 05:00,7,32.63,32.63,32.63,32.63,1
20120701|2011-12-07 08:00,7,32.78,32.78,32.78,32.78,2
20120701|2011-12-07 08:30,7,32.725,32.725,32.725,32.725,1
20120701|2011-12-07 12:00,7,32.73,32.73,32.73,32.73,1
20120701|2011-12-08 08:30,8,32.12,32.12,32.12,32.12,1
20120701|2011-12-09 12:00,9,32.35,32.35,32.35,32.35,2
20120701|2011-12-09 12:30,9,32.375,32.375,32.375,32.375,1
20120701|2011-12-12 08:00,12,31.205,31.205,31.205,31.205,1
20120701|2011-12-12 08:30,12,31.19,31.19,31.19,31.19,1
20120701|2011-12-12 11:30,12,31.11,31.11,31.11,31.11,1
20120701|2011-12-12 12:00,12,31.11,31.11,31.09,31.09,2
20120701|2011-12-13 05:30,13,31.57,31.57,31.57,31.57,1
20120701|2011-12-13 10:00,13,31.285,31.285,31.285,31.285,1
20120701|2011-12-13 13:30,13,31,31,30.795,30.795,11
20120701|2011-12-13 14:30,13,30.74,30.74,30.74,30.74,1
20120701|2011-12-13 15:00,13,30.89,30.89,30.89,30.89,1
20120701|2011-12-14 05:00,14,30.5,30.5,30.5,30.5,2
20120701|2011-12-14 06:00,14,30,30.01,30,30.01,5
20120701|2011-12-14 08:00,14,29.675,29.675,29.65,29.65,4
20120701|2011-12-14 08:30,14,29.455,29.6,29.325,29.37,6
20120701|2011-12-14 09:00,14,29.175,29.23,29.175,29.23,2
20120701|2011-12-14 09:30,14,28.97,28.97,28.97,28.97,1
20120701|2011-12-14 10:30,14,28.885,28.885,28.885,28.885,1
20120701|2011-12-14 11:00,14,29.14,29.295,29.14,29.295,4
20120701|2011-12-14 11:30,14,29.345,29.355,29.345,29.355,14
20120701|2011-12-14 12:00,14,29.125,29.125,29.035,29.035,5
20120701|2011-12-14 17:30,15,29.17,29.17,29.17,29.17,1
20120701|2011-12-15 00:00,15,28.52,28.52,28.52,28.52,1
20120701|2011-12-15 00:30,15,28.465,28.465,28.465,28.465,1
20120701|2011-12-15 01:30,15,28.32,28.32,28.32,28.32,2
20120701|2011-12-15 02:00,15,28.8,29.085,28.8,29.085,2
20120701|2011-12-15 03:30,15,28.645,28.645,28.645,28.645,1
20120701|2011-12-15 04:00,15,28.9,28.9,28.9,28.9,1
20120701|2011-12-15 07:00,15,29.16,29.16,29.16,29.16,1
20120701|2011-12-15 08:00,15,29.295,29.34,29.295,29.34,2
20120701|2011-12-15 08:30,15,29.205,29.205,29.075,29.075,2
20120701|2011-12-15 09:00,15,28.85,28.85,28.85,28.85,1
20120701|2011-12-15 09:30,15,28.605,28.605,28.605,28.605,1
20120701|2011-12-15 10:30,15,29.03,29.03,29.03,29.03,1
20120701|2011-12-15 11:00,15,28.98,28.98,28.975,28.975,5
20120701|2011-12-15 12:00,15,29.345,29.345,29.345,29.345,1
20120701|2011-12-15 13:30,15,29.01,29.01,29.01,29.01,1
20120701|2011-12-15 14:00,15,29.155,29.155,29.155,29.155,1
20120701|2011-12-16 08:30,16,29.6,29.6,29.6,29.6,1
20120701|2011-12-16 09:30,16,29.81,29.81,29.81,29.81,1
20120701|2011-12-16 11:00,16,29.545,29.545,29.545,29.545,1
20120701|2011-12-16 12:00,16,29.66,29.66,29.66,29.66,1
20120701|2011-12-16 14:30,16,29.63,29.635,29.63,29.635,8
20120701|2011-12-18 21:00,19,29.205,29.205,29.205,29.205,1
20120701|2011-12-19 01:00,19,29.1,29.1,29.1,29.1,1
20120701|2011-12-19 02:00,19,29.205,29.205,29.205,29.205,1
20120701|2011-12-19 03:30,19,29.175,29.175,29.175,29.175,1
20120701|2011-12-19 07:00,19,29.435,29.435,29.435,29.435,20
20120701|2011-12-19 07:30,19,29.165,29.165,29.14,29.14,2
20120701|2011-12-19 08:30,19,29.21,29.21,29.21,29.21,1
20120701|2011-12-19 12:00,19,28.965,28.965,28.965,28.965,2
20120701|2011-12-20 09:00,20,29.525,29.525,29.525,29.525,1
20120701|2011-12-20 09:30,20,29.555,29.555,29.555,29.555,1
20120701|2011-12-20 10:00,20,29.61,29.61,29.61,29.61,1
20120701|2011-12-20 12:00,20,29.625,29.625,29.625,29.625,3
20120701|2011-12-20 12:30,20,29.625,29.625,29.625,29.625,1
20120701|2011-12-21 07:30,21,29.505,29.505,29.505,29.505,1
20120701|2011-12-21 08:30,21,29.25,29.25,29.25,29.25,1
20120701|2011-12-21 11:00,21,29.48,29.48,29.48,29.48,1
20120701|2011-12-21 12:00,21,29.36,29.36,29.36,29.36,1
20120701|2011-12-21 21:00,22,29.18,29.18,29.18,29.18,1
20120701|2011-12-22 11:30,22,29.265,29.265,29.265,29.265,2
20120701|2011-12-22 12:00,22,29.13,29.13,29.13,29.13,1
20120701|2011-12-22 13:00,22,29.16,29.16,29.16,29.16,1
20120701|2011-12-23 08:30,23,29.39,29.39,29.39,29.39,1
20120701|2011-12-23 09:00,23,29.375,29.375,29.375,29.375,1
20120701|2011-12-26 20:00,27,28.87,28.87,28.87,28.87,1
20120701|2011-12-27 11:00,27,28.99,28.99,28.97,28.98,7
20120701|2011-12-27 12:00,27,28.79,28.815,28.79,28.815,2
20120701|2011-12-27 13:30,27,28.71,28.71,28.71,28.71,1
20120701|2011-12-28 08:30,28,28.305,28.305,27.91,27.91,7
20120701|2011-12-28 09:00,28,27.675,27.69,27.62,27.62,3
20120701|2011-12-28 10:30,28,27.3,27.3,27.3,27.3,2
20120701|2011-12-28 11:00,28,27.295,27.295,27.295,27.295,1
20120701|2011-12-28 12:00,28,27.32,27.365,27.275,27.355,12
20120701|2011-12-28 12:30,28,27.43,27.43,27.43,27.43,1
20120701|2011-12-28 13:30,28,27.155,27.155,27.125,27.125,22
20120701|2011-12-28 14:00,28,27.02,27.02,27.02,27.02,1
20120701|2011-12-28 20:00,29,26.985,26.985,26.985,26.985,2
20120701|2011-12-28 23:00,29,26.94,26.94,26.94,26.94,1
20120701|2011-12-29 01:30,29,27.02,27.02,27,27,2
20120701|2011-12-29 03:00,29,27.12,27.12,27.11,27.11,2
20120701|2011-12-29 04:30,29,26.795,26.795,26.795,26.795,3
20120701|2011-12-29 05:30,29,26.55,26.55,26.5,26.5,2
20120701|2011-12-29 08:00,29,26.57,26.57,26.57,26.57,17
20120701|2011-12-29 08:30,29,26.57,26.77,26.57,26.77,4
20120701|2011-12-29 09:00,29,26.875,26.875,26.875,26.875,1
20120701|2011-12-29 10:00,29,26.715,26.715,26.66,26.665,4
20120701|2011-12-29 11:00,29,26.98,26.98,26.98,26.98,1
20120701|2011-12-29 12:00,29,27.17,27.5,27.17,27.5,19
20120701|2011-12-29 14:30,29,27.6,27.6,27.6,27.6,1
20120701|2011-12-29 15:30,29,27.825,27.825,27.81,27.81,2
20120701|2011-12-29 17:00,30,27.61,27.61,27.61,27.61,1
20120701|2011-12-29 20:00,30,27.685,27.685,27.685,27.685,1
20120701|2011-12-29 22:00,30,27.5,27.5,27.5,27.5,1
20120701|2011-12-30 02:30,30,27.585,27.585,27.585,27.585,1
20120701|2011-12-30 04:00,30,28,28,28,28,1
20120701|2011-12-30 09:00,30,28.11,28.11,28.11,28.11,1
20120701|2011-12-30 09:30,30,28.14,28.25,28.14,28.25,2
20120701|2011-12-30 10:00,30,28.38,28.38,28.38,28.38,1
20120701|2011-12-30 10:30,30,28.445,28.445,28.445,28.445,1
20120701|2011-12-30 12:00,30,28.005,28.005,28.005,28.005,2
20120701|2011-12-30 12:30,30,28.025,28.025,28.025,28.025,1
20120701|2012-01-02 23:00,3,28.51,28.51,28.51,28.51,1
20120701|2012-01-03 00:30,3,28.555,28.555,28.555,28.555,1
20120701|2012-01-03 08:00,3,28.805,28.805,28.805,28.805,1
20120701|2012-01-03 09:00,3,28.975,28.975,28.975,28.975,1
20120701|2012-01-03 09:30,3,29.225,29.225,29.22,29.22,5
20120701|2012-01-03 10:00,3,29.405,29.615,29.405,29.61,11
20120701|2012-01-03 10:30,3,29.71,29.71,29.67,29.67,2
20120701|2012-01-03 12:00,3,29.655,29.655,29.655,29.655,3
20120701|2012-01-03 14:30,3,29.59,29.695,29.59,29.695,2
20120701|2012-01-03 23:00,4,29.235,29.235,29.235,29.235,1
20120701|2012-01-04 06:30,4,29.185,29.185,29.185,29.185,1
20120701|2012-01-04 07:00,4,29.11,29.11,29.11,29.11,10
20120701|2012-01-04 07:30,4,29.325,29.325,29.325,29.325,1
20120701|2012-01-04 09:30,4,29.285,29.285,29.285,29.285,1
20120701|2012-01-04 11:00,4,29.49,29.49,29.49,29.49,1
20120701|2012-01-04 12:00,4,29.165,29.165,29.165,29.165,3
20120701|2012-01-04 12:30,4,29.24,29.24,29.24,29.24,1
20120701|2012-01-04 14:30,4,29.145,29.145,29.145,29.145,1
20120701|2012-01-04 20:00,5,29.39,29.39,29.39,29.39,1
20120701|2012-01-05 01:00,5,29.575,29.575,29.575,29.575,1
20120701|2012-01-05 02:30,5,29.35,29.35,29.35,29.35,1
20120701|2012-01-05 04:00,5,29,29,29,29,3
20120701|2012-01-05 06:00,5,28.93,28.93,28.93,28.93,3
20120701|2012-01-05 07:30,5,29.11,29.11,29.005,29.005,2
20120701|2012-01-05 08:30,5,28.8,28.97,28.8,28.97,4
20120701|2012-01-05 09:30,5,29.065,29.065,29.065,29.065,1
20120701|2012-01-05 10:00,5,29.01,29.01,29.01,29.01,1
20120701|2012-01-05 11:00,5,29.4,29.4,29.4,29.4,3
20120701|2012-01-05 12:00,5,29.41,29.41,29.355,29.36,8
20120701|2012-01-06 02:00,6,29.355,29.355,29.355,29.355,3
20120701|2012-01-06 03:00,6,29.41,29.41,29.41,29.41,3
20120701|2012-01-06 03:30,6,29.475,29.475,29.46,29.46,4
20120701|2012-01-06 05:30,6,29.485,29.485,29.485,29.485,1
20120701|2012-01-06 08:30,6,29.02,29.02,29.02,29.02,1
20120701|2012-01-06 09:00,6,28.95,28.95,28.95,28.95,1
20120701|2012-01-06 10:00,6,29.115,29.17,29.115,29.17,6
20120701|2012-01-06 11:30,6,28.95,28.95,28.95,28.95,1
20120701|2012-01-06 12:00,6,28.77,28.77,28.76,28.76,2
20120701|2012-01-06 12:30,6,28.85,28.85,28.85,28.85,1
20120701|2012-01-06 13:30,6,28.745,28.745,28.745,28.745,1
20120701|2012-01-08 17:00,9,28.78,28.78,28.78,28.78,1
20120701|2012-01-08 20:00,9,28.74,28.74,28.74,28.74,1
20120701|2012-01-08 22:30,9,28.695,28.695,28.695,28.695,1
20120701|2012-01-08 23:00,9,28.685,28.685,28.685,28.685,1
20120701|2012-01-08 23:30,9,28.76,28.76,28.76,28.76,1
20120701|2012-01-09 00:00,9,28.78,28.78,28.78,28.78,1
20120701|2012-01-09 12:00,9,28.855,28.855,28.855,28.855,1
20120701|2012-01-09 14:30,9,29.03,29.03,29.03,29.03,1
20120701|2012-01-09 15:00,9,28.965,28.965,28.965,28.965,1
20120701|2012-01-09 21:00,10,29.145,29.145,29.135,29.135,2
20120701|2012-01-09 22:30,10,29.18,29.18,29.18,29.18,1
20120701|2012-01-10 01:00,10,29.23,29.23,29.23,29.23,1
20120701|2012-01-10 02:00,10,29.18,29.18,29.18,29.18,1
20120701|2012-01-10 03:30,10,29.55,29.55,29.55,29.55,1
20120701|2012-01-10 06:30,10,30,30,30,30,3
20120701|2012-01-10 08:00,10,30.17,30.17,30.17,30.17,1
20120701|2012-01-10 09:00,10,30.085,30.085,30.07,30.08,3
20120701|2012-01-10 09:30,10,30.025,30.025,30.025,30.025,1
20120701|2012-01-10 10:00,10,30.2,30.2,30.2,30.2,1
20120701|2012-01-10 11:30,10,30.07,30.07,29.9,29.9,4
20120701|2012-01-10 12:00,10,29.94,29.94,29.915,29.915,4
20120701|2012-01-10 12:30,10,30.035,30.035,30.035,30.035,1
20120701|2012-01-11 01:00,11,30.15,30.18,30.15,30.16,20
20120701|2012-01-11 04:30,11,30.07,30.07,30.07,30.07,1
20120701|2012-01-11 05:30,11,29.88,29.88,29.88,29.88,1
20120701|2012-01-11 07:00,11,29.95,29.95,29.78,29.78,3
20120701|2012-01-11 10:00,11,30.05,30.05,30.05,30.05,1
20120701|2012-01-11 11:00,11,30.18,30.18,30.18,30.18,1
20120701|2012-01-11 12:00,11,29.975,29.985,29.975,29.985,3
20120701|2012-01-11 13:00,11,29.91,29.91,29.91,29.91,1
20120701|2012-01-11 14:30,11,30.065,30.065,30.065,30.065,1
20120701|2012-01-11 17:00,12,30,30,30,30,1
20120701|2012-01-11 21:30,12,30.055,30.055,30.055,30.055,1
20120701|2012-01-12 05:00,12,30.55,30.6,30.55,30.6,7
20120701|2012-01-12 06:00,12,30.71,30.71,30.71,30.71,3
20120701|2012-01-12 10:00,12,30.57,30.57,30.57,30.57,1
20120701|2012-01-12 11:30,12,30.375,30.375,30.3,30.3,7
20120701|2012-01-12 12:00,12,30.31,30.31,30.205,30.205,3
20120701|2012-01-12 14:30,12,30.215,30.215,30.215,30.215,2
20120701|2012-01-12 15:00,12,30.275,30.285,30.275,30.285,2
20120701|2012-01-12 18:30,13,30.325,30.33,30.325,30.33,2
20120701|2012-01-12 20:30,13,30.14,30.14,30.14,30.14,1
20120701|2012-01-12 21:00,13,29.79,29.79,29.79,29.79,1
20120701|2012-01-12 21:30,13,29.775,29.83,29.775,29.83,3
20120701|2012-01-12 22:00,13,29.865,29.88,29.865,29.88,2
20120701|2012-01-12 22:30,13,29.97,29.97,29.97,29.97,4
20120701|2012-01-12 23:30,13,30.05,30.055,30.05,30.055,2
20120701|2012-01-13 01:30,13,30.17,30.17,30.15,30.15,6
20120701|2012-01-13 02:00,13,30.18,30.185,30.18,30.185,2
20120701|2012-01-13 05:30,13,29.83,29.83,29.78,29.78,2
20120701|2012-01-13 07:00,13,29.855,29.855,29.855,29.855,1
20120701|2012-01-13 07:30,13,29.81,29.81,29.81,29.81,1
20120701|2012-01-13 08:00,13,29.795,29.795,29.795,29.795,1
20120701|2012-01-13 09:30,13,29.73,29.77,29.73,29.77,2
20120701|2012-01-13 10:00,13,29.905,29.905,29.905,29.905,1
20120701|2012-01-13 11:00,13,29.745,29.745,29.72,29.72,2
20120701|2012-01-13 12:00,13,29.655,29.655,29.605,29.61,7
20120701|2012-01-13 14:00,13,29.67,29.67,29.67,29.67,1
20120701|2012-01-13 15:00,13,29.805,29.805,29.805,29.805,1
20120701|2012-01-16 09:00,17,29.875,29.875,29.875,29.875,1
20120701|2012-01-17 02:00,17,30.33,30.33,30.28,30.28,3
20120701|2012-01-17 07:00,17,30.54,30.54,30.54,30.54,1
20120701|2012-01-17 08:30,17,30.23,30.445,30.23,30.41,3
20120701|2012-01-17 09:30,17,30.45,30.45,30.45,30.45,2
20120701|2012-01-17 10:30,17,30.38,30.38,30.38,30.38,4
20120701|2012-01-17 11:00,17,30.285,30.315,30.285,30.315,5
20120701|2012-01-17 11:30,17,30.13,30.13,30.13,30.13,7
20120701|2012-01-17 14:00,17,30.02,30.02,30.02,30.02,2
20120701|2012-01-17 14:30,17,30.1,30.1,30.1,30.1,1
20120701|2012-01-17 19:30,18,29.985,29.985,29.985,29.985,1
20120701|2012-01-17 23:00,18,30.285,30.295,30.285,30.295,2
20120701|2012-01-18 02:00,18,29.96,29.96,29.96,29.96,1
20120701|2012-01-18 06:00,18,30.105,30.105,30.105,30.105,2
20120701|2012-01-18 07:00,18,30.315,30.315,30.31,30.31,3
20120701|2012-01-18 08:00,18,30.21,30.21,30.17,30.17,5
20120701|2012-01-18 09:30,18,30.38,30.38,30.38,30.38,2
20120701|2012-01-18 12:00,18,30.65,30.65,30.625,30.625,12
20120701|2012-01-19 01:30,19,30.54,30.54,30.54,30.54,1
20120701|2012-01-19 02:00,19,30.59,30.59,30.59,30.59,1
20120701|2012-01-19 03:00,19,30.95,30.95,30.895,30.9,13
20120701|2012-01-19 05:30,19,30.885,30.885,30.885,30.885,1
20120701|2012-01-19 08:00,19,30.5,30.535,30.5,30.535,3
20120701|2012-01-19 09:30,19,30.615,30.615,30.615,30.615,4
20120701|2012-01-19 11:30,19,30.51,30.51,30.51,30.51,3
20120701|2012-01-19 12:30,19,30.625,30.625,30.625,30.625,1
20120701|2012-01-19 14:00,19,30.585,30.585,30.585,30.585,1
20120701|2012-01-20 02:30,20,30.56,30.56,30.56,30.56,1
20120701|2012-01-20 09:30,20,31,31.015,31,31.015,3
20120701|2012-01-20 10:00,20,31.11,31.11,31.11,31.11,1
20120701|2012-01-20 10:30,20,31.125,31.125,31.1,31.1,5
20120701|2012-01-20 11:00,20,31.53,31.53,31.485,31.485,13
20120701|2012-01-20 12:00,20,31.605,31.765,31.605,31.765,4
20120701|2012-01-20 13:00,20,31.84,31.84,31.84,31.84,1
20120701|2012-01-20 14:00,20,32.08,32.08,32.08,32.08,1
20120701|2012-01-20 15:30,20,32.22,32.22,32.22,32.22,1
20120701|2012-01-22 17:00,23,32.02,32.02,32.02,32.02,1
20120701|2012-01-22 23:30,23,32.45,32.45,32.45,32.45,20
20120701|2012-01-23 00:30,23,32.41,32.425,32.41,32.425,5
20120701|2012-01-23 01:00,23,32.33,32.33,32.33,32.33,1
20120701|2012-01-23 01:30,23,32.28,32.28,32.28,32.28,1
20120701|2012-01-23 07:30,23,32.47,32.47,32.47,32.47,1
20120701|2012-01-23 09:00,23,32.535,32.535,32.505,32.505,2
20120701|2012-01-23 09:30,23,32.49,32.49,32.49,32.49,1
20120701|2012-01-23 10:00,23,32.46,32.635,32.46,32.635,5
20120701|2012-01-23 12:30,23,32.48,32.48,32.48,32.48,1
20120701|2012-01-23 22:00,24,32.3,32.3,32.3,32.3,1
20120701|2012-01-24 02:00,24,32.4,32.4,32.4,32.4,20
20120701|2012-01-24 04:00,24,32.23,32.23,32.23,32.23,1
20120701|2012-01-24 09:00,24,32.23,32.23,32.16,32.16,2
20120701|2012-01-24 12:00,24,32.055,32.055,32.055,32.055,1
20120701|2012-01-24 13:00,24,32.13,32.13,32.13,32.13,4
20120701|2012-01-24 20:30,25,32.26,32.26,32.26,32.26,2
20120701|2012-01-25 05:30,25,31.75,31.75,31.75,31.75,1
20120701|2012-01-25 08:00,25,31.83,31.83,31.81,31.82,27
20120701|2012-01-25 08:30,25,31.695,31.695,31.695,31.695,1
20120701|2012-01-25 11:30,25,33.075,33.075,33.075,33.075,1
20120701|2012-01-25 12:00,25,33.31,33.31,33.22,33.235,6
20120701|2012-01-25 13:00,25,32.98,32.98,32.98,32.98,1
20120701|2012-01-25 14:00,25,33.34,33.34,33.27,33.305,3
20120701|2012-01-25 14:30,25,33.37,33.37,33.37,33.37,15
20120701|2012-01-25 17:00,26,33.29,33.29,33.285,33.285,2
20120701|2012-01-26 01:30,26,33.325,33.325,33.325,33.325,2
20120701|2012-01-26 03:30,26,33.5,33.5,33.5,33.5,1
20120701|2012-01-26 06:00,26,33.41,33.41,33.41,33.41,1
20120701|2012-01-26 06:30,26,33.46,33.46,33.46,33.46,1
20120701|2012-01-26 07:00,26,33.5,33.56,33.5,33.56,41
20120701|2012-01-26 07:30,26,33.725,33.725,33.71,33.715,16
20120701|2012-01-26 08:00,26,33.63,33.63,33.63,33.63,1
20120701|2012-01-26 08:30,26,33.575,33.685,33.575,33.685,7
20120701|2012-01-26 09:30,26,33.55,33.55,33.55,33.55,1
20120701|2012-01-26 10:30,26,33.65,33.65,33.65,33.65,2
20120701|2012-01-26 11:00,26,33.51,33.55,33.51,33.55,2
20120701|2012-01-26 11:30,26,33.6,33.6,33.6,33.6,1
20120701|2012-01-26 12:00,26,33.83,33.84,33.83,33.84,2
20120701|2012-01-27 00:30,27,33.61,33.61,33.61,33.61,1
20120701|2012-01-27 01:30,27,33.54,33.54,33.54,33.54,3
20120701|2012-01-27 02:00,27,33.535,33.535,33.535,33.535,1
20120701|2012-01-27 02:30,27,33.535,33.535,33.535,33.535,3
20120701|2012-01-27 08:30,27,33.755,33.755,33.725,33.725,2
20120701|2012-01-27 09:00,27,33.755,33.755,33.755,33.755,1
20120701|2012-01-27 10:00,27,34.02,34.02,33.97,33.97,6
20120701|2012-01-27 10:30,27,33.93,33.93,33.93,33.93,1
20120701|2012-01-27 12:00,27,33.875,33.875,33.875,33.875,1
20120701|2012-01-27 13:00,27,33.88,33.88,33.88,33.88,1
20120701|2012-01-29 18:00,30,34.025,34.025,33.935,33.935,3
20120701|2012-01-30 04:00,30,33.345,33.345,33.345,33.345,1
20120701|2012-01-30 06:00,30,33.28,33.28,33.28,33.28,1
20120701|2012-01-30 06:30,30,33.365,33.41,33.365,33.41,2
20120701|2012-01-30 07:00,30,33.455,33.455,33.455,33.455,1
20120701|2012-01-30 12:00,30,33.635,33.64,33.625,33.63,29
20120701|2012-01-30 14:30,30,33.55,33.565,33.55,33.565,2
20120701|2012-01-30 17:00,31,33.625,33.625,33.625,33.625,1
20120701|2012-01-30 19:00,31,33.77,33.77,33.77,33.77,2
20120701|2012-01-31 01:30,31,33.87,33.87,33.815,33.815,6
20120701|2012-01-31 02:00,31,33.9,33.9,33.9,33.9,3
20120701|2012-01-31 04:30,31,33.8,33.8,33.8,33.8,1
20120701|2012-01-31 05:30,31,33.875,33.875,33.875,33.875,2
20120701|2012-01-31 08:00,31,34.1,34.1,34.1,34.1,10
20120701|2012-01-31 08:30,31,33.985,33.985,33.985,33.985,1
20120701|2012-01-31 09:00,31,33.84,33.84,33.84,33.84,2
20120701|2012-01-31 09:30,31,33.75,33.765,33.75,33.765,3
20120701|2012-01-31 10:00,31,33.395,33.395,33.395,33.395,1
20120701|2012-01-31 10:30,31,33.12,33.12,33.12,33.12,2
20120701|2012-01-31 12:00,31,33.355,33.39,33.35,33.39,21
20120701|2012-01-31 13:30,31,33.29,33.29,33.29,33.29,1
20120701|2012-01-31 14:00,31,33.26,33.26,33.26,33.26,1
20120701|2012-01-31 15:30,31,33.275,33.275,33.275,33.275,2
20120701|2012-01-31 17:30,1,33.305,33.305,33.305,33.305,1
20120701|2012-01-31 19:30,1,33.29,33.29,33.29,33.29,1
20120701|2012-01-31 20:30,1,33.275,33.275,33.275,33.275,1
20120701|2012-02-01 01:30,1,33.305,33.365,33.305,33.365,4
20120701|2012-02-01 03:30,1,33.95,33.95,33.95,33.95,1
20120701|2012-02-01 05:00,1,33.925,33.925,33.925,33.925,2
20120701|2012-02-01 07:00,1,33.92,33.92,33.875,33.875,5
20120701|2012-02-01 08:00,1,33.925,33.995,33.925,33.995,3
20120701|2012-02-01 09:00,1,33.99,34.08,33.99,34.08,5
20120701|2012-02-01 10:00,1,33.97,33.975,33.97,33.975,3
20120701|2012-02-01 10:30,1,33.93,33.93,33.93,33.93,1
20120701|2012-02-01 11:00,1,33.92,33.92,33.92,33.92,1
20120701|2012-02-01 11:30,1,33.885,33.89,33.875,33.875,6
20120701|2012-02-01 12:00,1,33.94,33.94,33.9,33.9,2
20120701|2012-02-01 12:30,1,33.83,33.83,33.83,33.83,1
20120701|2012-02-01 15:00,1,33.825,33.825,33.815,33.815,2
20120701|2012-02-01 17:00,2,33.93,33.93,33.93,33.93,1
20120701|2012-02-01 17:30,2,33.905,33.905,33.905,33.905,1
20120701|2012-02-01 21:00,2,33.88,33.88,33.88,33.88,1
20120701|2012-02-02 01:00,2,33.86,33.86,33.86,33.86,2
20120701|2012-02-02 03:00,2,33.695,33.695,33.695,33.695,1
20120701|2012-02-02 03:30,2,33.78,33.78,33.78,33.78,2
20120701|2012-02-02 07:30,2,33.825,33.825,33.825,33.825,1
20120701|2012-02-02 10:00,2,34.43,34.43,34.425,34.43,12
20120701|2012-02-02 11:00,2,34.205,34.205,34.205,34.205,1
20120701|2012-02-02 11:30,2,34.025,34.025,34.025,34.025,1
20120701|2012-02-02 12:00,2,34.055,34.27,34.055,34.27,3
20120701|2012-02-02 12:30,2,34.27,34.27,34.27,34.27,3
20120701|2012-02-02 15:30,2,34.415,34.42,34.415,34.42,2
20120701|2012-02-02 16:00,2,34.4,34.4,34.4,34.4,1
20120701|2012-02-02 18:00,3,34.31,34.31,34.31,34.31,1
20120701|2012-02-03 01:30,3,34.345,34.35,34.345,34.35,4
20120701|2012-02-03 05:30,3,34.23,34.23,34.23,34.23,1
20120701|2012-02-03 06:30,3,33.92,33.92,33.92,33.92,1
20120701|2012-02-03 07:30,3,34.255,34.255,34.17,34.17,21
20120701|2012-02-03 08:00,3,33.995,33.995,33.985,33.99,6
20120701|2012-02-03 09:00,3,33.5,33.695,33.5,33.695,2
20120701|2012-02-03 10:30,3,33.925,33.925,33.9,33.9,2
20120701|2012-02-03 11:30,3,33.975,33.975,33.975,33.975,1
20120701|2012-02-03 12:00,3,33.83,33.875,33.83,33.85,24
20120701|2012-02-03 14:00,3,33.685,33.685,33.645,33.645,21
20120701|2012-02-05 18:00,6,33.715,33.715,33.715,33.715,1
20120701|2012-02-06 05:30,6,33.615,33.615,33.615,33.615,1
20120701|2012-02-06 07:00,6,33.2,33.2,33.2,33.2,1
20120701|2012-02-06 07:30,6,33.245,33.245,33.245,33.245,1
20120701|2012-02-06 08:30,6,33.52,33.635,33.52,33.635,8
20120701|2012-02-06 12:30,6,33.835,33.835,33.835,33.835,1
20120701|2012-02-07 02:30,7,33.705,33.705,33.705,33.705,1
20120701|2012-02-07 05:00,7,33.5,33.5,33.35,33.35,5
20120701|2012-02-07 07:00,7,33.46,33.52,33.44,33.52,3
20120701|2012-02-07 08:30,7,33.5,33.5,33.5,33.5,5
20120701|2012-02-07 09:00,7,33.78,33.78,33.78,33.78,1
20120701|2012-02-07 09:30,7,33.86,33.955,33.86,33.955,37
20120701|2012-02-07 10:00,7,34.015,34.015,34.01,34.01,27
20120701|2012-02-07 10:30,7,33.905,33.91,33.905,33.91,18
20120701|2012-02-07 12:00,7,34.32,34.375,34.225,34.355,187
20120701|2012-02-07 12:30,7,34.355,34.44,34.345,34.41,49
20120701|2012-02-07 13:00,7,34.395,34.395,34.395,34.395,1
20120701|2012-02-07 13:30,7,34.315,34.33,34.315,34.33,2
20120701|2012-02-07 14:00,7,34.405,34.405,34.4,34.4,2
20120701|2012-02-07 16:00,7,34.285,34.285,34.28,34.28,2
20120701|2012-02-07 23:30,8,34.31,34.31,34.31,34.31,1
20120701|2012-02-08 02:00,8,34.5,34.5,34.5,34.5,1
20120701|2012-02-08 05:00,8,34.485,34.485,34.485,34.485,1
20120701|2012-02-08 06:00,8,34.455,34.46,34.455,34.46,10
20120701|2012-02-08 06:30,8,34.385,34.4,34.385,34.4,10
20120701|2012-02-08 07:30,8,34.315,34.315,34.3,34.3,2
20120701|2012-02-08 08:30,8,34.475,34.475,34.475,34.475,1
20120701|2012-02-08 09:30,8,34.11,34.175,34.11,34.175,3
20120701|2012-02-08 11:00,8,33.885,33.94,33.885,33.94,2
20120701|2012-02-08 11:30,8,34.05,34.05,34.05,34.05,1
20120701|2012-02-08 12:00,8,33.81,33.825,33.81,33.825,2
20120701|2012-02-08 12:30,8,33.845,33.845,33.845,33.845,1
20120701|2012-02-08 13:30,8,33.98,33.98,33.98,33.98,1
20120701|2012-02-08 19:30,9,33.9,33.9,33.9,33.9,1
20120701|2012-02-09 01:30,9,34.015,34.015,34.015,34.015,5
20120701|2012-02-09 02:00,9,33.9,33.9,33.8,33.8,10
20120701|2012-02-09 02:30,9,33.92,34.045,33.92,34.045,3
20120701|2012-02-09 04:30,9,33.91,33.91,33.91,33.91,1
20120701|2012-02-09 07:00,9,34.195,34.195,34.195,34.195,1
20120701|2012-02-09 07:30,9,34.15,34.15,34.15,34.15,1
20120701|2012-02-09 08:00,9,34.445,34.445,34.445,34.445,1
20120701|2012-02-09 08:30,9,34.5,34.5,34.37,34.37,17
20120701|2012-02-09 10:30,9,34.16,34.16,34.05,34.05,2
20120701|2012-02-09 11:30,9,34.045,34.045,34.045,34.045,1
20120701|2012-02-09 12:00,9,34.04,34.04,34.04,34.04,3
20120701|2012-02-09 12:30,9,34.1,34.1,34.1,34.1,1
20120701|2012-02-09 16:00,9,34.015,34.015,34.015,34.015,2
20120701|2012-02-09 19:00,10,34.1,34.1,34.1,34.1,2
20120701|2012-02-09 23:30,10,34.025,34.03,34.025,34.03,3
20120701|2012-02-10 01:30,10,33.75,33.75,33.71,33.71,2
20120701|2012-02-10 04:30,10,33.6,33.6,33.6,33.6,1
20120701|2012-02-10 05:30,10,33.75,33.75,33.75,33.75,11
20120701|2012-02-10 06:00,10,33.5,33.5,33.5,33.5,1
20120701|2012-02-10 08:00,10,33.595,33.605,33.595,33.605,11
20120701|2012-02-10 08:30,10,33.61,33.61,33.61,33.61,15
20120701|2012-02-10 09:00,10,33.725,33.725,33.725,33.725,2
20120701|2012-02-10 09:30,10,33.8,33.8,33.8,33.8,1
20120701|2012-02-10 10:00,10,33.88,33.88,33.88,33.88,3
20120701|2012-02-10 12:00,10,33.7,33.725,33.7,33.725,2
20120701|2012-02-10 12:30,10,33.6,33.6,33.6,33.6,1
20120701|2012-02-10 13:00,10,33.5,33.535,33.5,33.525,11
20120701|2012-02-10 15:30,10,33.64,33.64,33.64,33.64,1
20120701|2012-02-12 20:30,13,33.91,33.91,33.91,33.91,1
20120701|2012-02-13 01:00,13,33.98,33.98,33.98,33.98,1
20120701|2012-02-13 01:30,13,34.05,34.05,34.05,34.05,1
20120701|2012-02-13 08:00,13,33.75,33.75,33.75,33.75,1
20120701|2012-02-13 09:00,13,33.61,33.61,33.59,33.59,3
20120701|2012-02-13 09:30,13,33.85,33.85,33.85,33.85,1
20120701|2012-02-13 10:00,13,33.92,33.92,33.92,33.92,3
20120701|2012-02-13 11:00,13,33.69,33.74,33.69,33.74,2
20120701|2012-02-13 12:30,13,33.86,33.89,33.86,33.89,5
20120701|2012-02-14 01:30,14,33.665,33.665,33.63,33.63,2
20120701|2012-02-14 02:00,14,33.65,33.65,33.5,33.5,4
20120701|2012-02-14 07:00,14,33.53,33.53,33.53,33.53,1
20120701|2012-02-14 07:30,14,33.64,33.64,33.64,33.64,2
20120701|2012-02-14 08:00,14,33.74,33.74,33.74,33.74,2
20120701|2012-02-14 08:30,14,33.85,33.85,33.835,33.835,13
20120701|2012-02-14 09:00,14,33.815,33.815,33.725,33.735,20
20120701|2012-02-14 09:30,14,33.795,33.795,33.795,33.795,1
20120701|2012-02-14 10:30,14,33.85,33.85,33.85,33.85,1
20120701|2012-02-14 13:00,14,33.6,33.6,33.6,33.6,1
20120701|2012-02-14 14:30,14,33.57,33.57,33.57,33.57,1
20120701|2012-02-15 01:00,15,33.86,33.86,33.86,33.86,1
20120701|2012-02-15 02:00,15,33.88,33.88,33.88,33.88,1
20120701|2012-02-15 02:30,15,33.8,33.8,33.8,33.8,1
20120701|2012-02-15 04:30,15,33.78,33.78,33.78,33.78,1
20120701|2012-02-15 06:30,15,33.885,33.885,33.8,33.81,3
20120701|2012-02-15 07:00,15,33.855,33.855,33.73,33.73,4
20120701|2012-02-15 08:00,15,33.975,33.975,33.975,33.975,1
20120701|2012-02-15 08:30,15,33.91,33.91,33.91,33.91,1
20120701|2012-02-15 09:00,15,33.68,33.68,33.63,33.63,2
20120701|2012-02-15 09:30,15,33.645,33.645,33.645,33.645,1
20120701|2012-02-15 10:00,15,33.685,33.685,33.685,33.685,1
20120701|2012-02-15 10:30,15,33.75,33.75,33.75,33.75,1
20120701|2012-02-15 11:30,15,33.55,33.55,33.505,33.505,3
20120701|2012-02-15 12:00,15,33.53,33.53,33.53,33.53,1
20120701|2012-02-15 13:00,15,33.48,33.48,33.345,33.36,3
20120701|2012-02-15 13:30,15,33.45,33.45,33.4,33.4,2
20120701|2012-02-15 14:30,15,33.52,33.52,33.52,33.52,1
20120701|2012-02-15 15:30,15,33.49,33.49,33.49,33.49,2
20120701|2012-02-15 16:00,15,33.6,33.6,33.6,33.6,1
20120701|2012-02-15 19:00,16,33.455,33.455,33.455,33.455,1
20120701|2012-02-15 22:30,16,33.35,33.35,33.35,33.35,1
20120701|2012-02-16 02:00,16,33.35,33.35,33.2,33.2,2
20120701|2012-02-16 02:30,16,33.195,33.195,33.195,33.195,1
20120701|2012-02-16 05:30,16,33.325,33.325,33.325,33.325,1
20120701|2012-02-16 07:00,16,33.1,33.1,33.07,33.07,2
20120701|2012-02-16 07:30,16,32.885,32.885,32.88,32.88,18
20120701|2012-02-16 08:00,16,32.95,32.98,32.93,32.93,6
20120701|2012-02-16 08:30,16,32.89,32.89,32.89,32.89,1
20120701|2012-02-16 10:00,16,33.13,33.135,33.13,33.135,2
20120701|2012-02-16 10:30,16,33.25,33.25,33.25,33.25,1
20120701|2012-02-16 11:00,16,33.53,33.53,33.53,33.53,1
20120701|2012-02-16 12:00,16,33.43,33.48,33.43,33.48,2
20120701|2012-02-16 12:30,16,33.6,33.6,33.6,33.6,1
20120701|2012-02-16 13:30,16,33.61,33.61,33.6,33.6,2
20120701|2012-02-16 18:00,17,33.55,33.55,33.55,33.55,2
20120701|2012-02-17 08:00,17,33.63,33.63,33.63,33.63,2
20120701|2012-02-17 08:30,17,33.455,33.455,33.455,33.455,1
20120701|2012-02-17 09:00,17,33.57,33.57,33.57,33.57,1
20120701|2012-02-17 09:30,17,33.55,33.55,33.55,33.55,1
20120701|2012-02-17 10:00,17,33.33,33.33,33.33,33.33,1
20120701|2012-02-17 10:30,17,33.2,33.3,33.2,33.3,2
20120701|2012-02-17 12:00,17,33.36,33.36,33.36,33.36,1
20120701|2012-02-17 13:00,17,33.28,33.28,33.28,33.28,1
20120701|2012-02-17 13:30,17,33.33,33.33,33.33,33.33,1
20120701|2012-02-17 15:30,17,33.34,33.34,33.34,33.34,1
20120701|2012-02-19 18:00,21,33.73,33.73,33.73,33.73,1
20120701|2012-02-19 19:00,21,33.75,33.75,33.75,33.75,2
20120701|2012-02-19 20:30,21,33.71,33.71,33.71,33.71,1
20120701|2012-02-20 01:00,21,33.595,33.595,33.595,33.595,1
20120701|2012-02-20 02:00,21,33.59,33.59,33.59,33.59,2
20120701|2012-02-20 02:30,21,33.6,33.605,33.6,33.605,5
20120701|2012-02-20 03:00,21,33.625,33.63,33.625,33.63,3
20120701|2012-02-20 04:00,21,33.585,33.585,33.5,33.5,3
20120701|2012-02-20 06:00,21,33.7,33.7,33.7,33.7,1
20120701|2012-02-20 07:00,21,33.68,33.68,33.68,33.68,1
20120701|2012-02-20 08:30,21,33.6,33.6,33.6,33.6,1
20120701|2012-02-20 09:30,21,33.645,33.645,33.645,33.645,1
20120701|2012-02-20 23:30,21,33.915,33.915,33.915,33.915,1
20120701|2012-02-21 00:00,21,33.92,33.92,33.92,33.92,1
20120701|2012-02-21 00:30,21,33.93,33.97,33.93,33.97,8
20120701|2012-02-21 01:00,21,33.93,33.93,33.895,33.895,16
20120701|2012-02-21 01:30,21,33.835,33.835,33.835,33.835,2
20120701|2012-02-21 02:00,21,33.85,33.85,33.85,33.85,1
20120701|2012-02-21 03:00,21,33.945,33.945,33.945,33.945,1
20120701|2012-02-21 04:00,21,33.81,33.81,33.8,33.8,3
20120701|2012-02-21 04:30,21,33.805,33.805,33.805,33.805,4
20120701|2012-02-21 05:00,21,33.8,33.8,33.8,33.8,1
20120701|2012-02-21 05:30,21,33.8,33.8,33.785,33.785,4
20120701|2012-02-21 06:00,21,33.715,33.715,33.715,33.715,1
20120701|2012-02-21 07:00,21,34.02,34.02,33.98,33.98,10
20120701|2012-02-21 07:30,21,33.97,33.98,33.97,33.98,21
20120701|2012-02-21 08:00,21,34,34,34,34,6
20120701|2012-02-21 08:30,21,33.95,33.95,33.95,33.95,4
20120701|2012-02-21 09:00,21,34.02,34.135,33.99,34.135,14
20120701|2012-02-21 09:30,21,34.11,34.21,34.11,34.21,6
20120701|2012-02-21 10:00,21,34.205,34.28,34.205,34.28,7
20120701|2012-02-21 10:30,21,34.27,34.27,34.27,34.27,1
20120701|2012-02-21 11:30,21,34.21,34.235,34.21,34.22,5
20120701|2012-02-21 12:00,21,34.265,34.56,34.265,34.505,16
20120701|2012-02-21 12:30,21,34.45,34.45,34.45,34.45,2
20120701|2012-02-21 13:00,21,34.425,34.46,34.425,34.46,2
20120701|2012-02-21 14:00,21,34.4,34.4,34.38,34.38,2
20120701|2012-02-21 14:30,21,34.5,34.5,34.5,34.5,10
20120701|2012-02-21 17:00,22,34.505,34.505,34.505,34.505,1
20120701|2012-02-21 18:00,22,34.395,34.4,34.395,34.4,8
20120701|2012-02-21 19:00,22,34.33,34.33,34.325,34.325,4
20120701|2012-02-21 23:30,22,34.33,34.355,34.33,34.355,5
20120701|2012-02-22 00:00,22,34.33,34.33,34.33,34.33,5
20120701|2012-02-22 03:00,22,34.2,34.2,34.2,34.2,1
20120701|2012-02-22 03:30,22,34.21,34.22,34.15,34.22,9
20120701|2012-02-22 04:00,22,34.17,34.205,34.17,34.205,9
20120701|2012-02-22 04:30,22,34.205,34.205,34.205,34.205,1
20120701|2012-02-22 05:30,22,34.195,34.195,34.195,34.195,1
20120701|2012-02-22 06:30,22,34.175,34.26,34.175,34.26,6
20120701|2012-02-22 07:00,22,34.16,34.17,34.13,34.13,7
20120701|2012-02-22 07:30,22,34.105,34.105,34.105,34.105,1
20120701|2012-02-22 08:00,22,34.2,34.2,34.11,34.15,4
20120701|2012-02-22 08:30,22,34.18,34.18,34.18,34.18,2
20120701|2012-02-22 09:00,22,34.29,34.29,34.29,34.29,1
20120701|2012-02-22 09:30,22,34.28,34.31,34.28,34.31,7
20120701|2012-02-22 10:00,22,34.35,34.35,34.35,34.35,1
20120701|2012-02-22 10:30,22,34.22,34.22,34.22,34.22,5
20120701|2012-02-22 11:00,22,34.245,34.245,34.23,34.23,2
20120701|2012-02-22 11:30,22,34.2,34.2,34.2,34.2,1
20120701|2012-02-22 12:00,22,34.49,34.49,34.36,34.36,5
20120701|2012-02-22 12:30,22,34.36,34.42,34.36,34.41,3
20120701|2012-02-22 13:00,22,34.41,34.56,34.41,34.56,4
20120701|2012-02-22 14:00,22,34.475,34.48,34.475,34.48,2
20120701|2012-02-22 16:00,22,34.39,34.39,34.39,34.39,4
20120701|2012-02-22 22:00,23,34.4,34.4,34.4,34.4,1
20120701|2012-02-22 22:30,23,34.43,34.43,34.43,34.43,1
20120701|2012-02-23 02:00,23,34.48,34.48,34.48,34.48,1
20120701|2012-02-23 03:00,23,34.8,34.805,34.8,34.805,2
20120701|2012-02-23 04:00,23,34.7,34.7,34.7,34.7,1
20120701|2012-02-23 04:30,23,34.69,34.7,34.69,34.7,2
20120701|2012-02-23 07:30,23,34.915,35.035,34.915,34.99,4
20120701|2012-02-23 08:00,23,35.01,35.01,34.9,34.9,3
20120701|2012-02-23 09:00,23,34.99,35.15,34.99,35.15,10
20120701|2012-02-23 09:30,23,35.19,35.25,35.19,35.25,5
20120701|2012-02-23 10:00,23,35.325,35.36,35.225,35.36,73
20120701|2012-02-23 11:00,23,35.315,35.405,35.315,35.385,14
20120701|2012-02-23 11:30,23,35.57,35.615,35.57,35.595,23
20120701|2012-02-23 12:00,23,35.58,35.705,35.58,35.705,6
20120701|2012-02-23 13:30,23,35.73,35.73,35.73,35.73,1
20120701|2012-02-23 14:30,23,35.535,35.535,35.535,35.535,2
20120701|2012-02-23 15:00,23,35.52,35.52,35.52,35.52,1
20120701|2012-02-23 15:30,23,35.48,35.48,35.48,35.48,1
20120701|2012-02-23 16:00,23,35.49,35.49,35.49,35.49,2
20120701|2012-02-23 18:30,24,35.38,35.38,35.38,35.38,1
20120701|2012-02-23 20:30,24,35.46,35.46,35.46,35.46,1
20120701|2012-02-23 23:30,24,35.57,35.57,35.57,35.57,8
20120701|2012-02-24 03:00,24,35.8,35.8,35.8,35.8,1
20120701|2012-02-24 04:00,24,35.75,35.75,35.75,35.75,1
20120701|2012-02-24 04:30,24,35.675,35.735,35.675,35.735,5
20120701|2012-02-24 06:30,24,35.505,35.53,35.33,35.4,7
20120701|2012-02-24 07:00,24,35.5,35.525,35.46,35.47,23
20120701|2012-02-24 08:00,24,35.53,35.57,35.51,35.57,4
20120701|2012-02-24 08:30,24,35.58,35.58,35.575,35.575,2
20120701|2012-02-24 09:00,24,35.715,35.74,35.65,35.69,7
20120701|2012-02-24 09:30,24,35.625,35.625,35.52,35.52,15
20120701|2012-02-24 10:00,24,35.61,35.61,35.61,35.61,5
20120701|2012-02-24 10:30,24,35.57,35.57,35.57,35.57,1
20120701|2012-02-24 11:30,24,35.475,35.475,35.475,35.475,1
20120701|2012-02-24 12:00,24,35.46,35.46,35.4,35.4,11
20120701|2012-02-24 12:30,24,35.47,35.47,35.445,35.445,4
20120701|2012-02-24 13:00,24,35.47,35.47,35.46,35.46,12
20120701|2012-02-24 13:30,24,35.41,35.41,35.4,35.4,3
20120701|2012-02-24 14:00,24,35.49,35.49,35.485,35.485,2
20120701|2012-02-24 15:30,24,35.52,35.52,35.52,35.52,1
20120701|2012-02-26 17:00,27,35.62,35.62,35.545,35.545,2
20120701|2012-02-26 19:00,27,35.675,35.72,35.675,35.715,6
20120701|2012-02-26 21:00,27,35.65,35.65,35.64,35.64,2
20120701|2012-02-26 22:00,27,35.675,35.675,35.675,35.675,1
20120701|2012-02-27 00:30,27,35.53,35.53,35.53,35.53,3
20120701|2012-02-27 01:00,27,35.52,35.59,35.52,35.59,6
20120701|2012-02-27 01:30,27,35.55,35.56,35.55,35.56,2
20120701|2012-02-27 02:00,27,35.49,35.49,35.49,35.49,1
20120701|2012-02-27 02:30,27,35.45,35.45,35.45,35.45,1
20120701|2012-02-27 03:00,27,35.46,35.47,35.46,35.47,12
20120701|2012-02-27 03:30,27,35.42,35.42,35.42,35.42,2
20120701|2012-02-27 04:00,27,35.315,35.315,35.235,35.235,2
20120701|2012-02-27 04:30,27,35.22,35.29,35.2,35.2,6
20120701|2012-02-27 05:00,27,35.33,35.33,35.33,35.33,2
20120701|2012-02-27 05:30,27,35.295,35.3,35.2,35.23,9
20120701|2012-02-27 06:00,27,35.2,35.29,35.2,35.22,20
20120701|2012-02-27 06:30,27,35.21,35.3,35.21,35.3,10
20120701|2012-02-27 07:00,27,35.42,35.46,35.405,35.46,7
20120701|2012-02-27 08:00,27,35.53,35.56,35.525,35.525,3
20120701|2012-02-27 08:30,27,35.405,35.43,35.33,35.43,45
20120701|2012-02-27 09:00,27,35.49,35.55,35.49,35.49,19
20120701|2012-02-27 09:30,27,35.44,35.59,35.44,35.59,4
20120701|2012-02-27 10:00,27,35.705,35.73,35.67,35.67,12
20120701|2012-02-27 10:30,27,35.67,35.68,35.6,35.6,11
20120701|2012-02-27 11:00,27,35.665,35.675,35.595,35.62,16
20120701|2012-02-27 11:30,27,35.715,35.72,35.71,35.72,9
20120701|2012-02-27 12:00,27,35.705,35.705,35.645,35.645,4
20120701|2012-02-27 13:00,27,35.635,35.635,35.57,35.57,3
20120701|2012-02-27 13:30,27,35.55,35.55,35.55,35.55,1
20120701|2012-02-27 14:00,27,35.54,35.555,35.41,35.41,7
20120701|2012-02-27 14:30,27,35.455,35.455,35.43,35.43,2
20120701|2012-02-27 18:30,28,35.485,35.485,35.485,35.485,1
20120701|2012-02-27 19:00,28,35.51,35.51,35.51,35.51,1
20120701|2012-02-27 20:00,28,35.53,35.53,35.525,35.525,2
20120701|2012-02-27 20:30,28,35.53,35.53,35.53,35.53,2
20120701|2012-02-27 22:00,28,35.555,35.565,35.55,35.55,11
20120701|2012-02-27 22:30,28,35.595,35.6,35.595,35.6,2
20120701|2012-02-28 01:30,28,35.675,35.68,35.65,35.65,6
20120701|2012-02-28 02:00,28,35.77,35.77,35.765,35.765,10
20120701|2012-02-28 02:30,28,35.765,35.825,35.72,35.72,4
20120701|2012-02-28 03:00,28,35.765,35.765,35.7,35.7,4
20120701|2012-02-28 03:30,28,35.675,35.68,35.675,35.68,3
20120701|2012-02-28 04:00,28,35.69,35.74,35.69,35.695,12
20120701|2012-02-28 05:00,28,35.74,35.74,35.74,35.74,1
20120701|2012-02-28 05:30,28,35.685,35.685,35.685,35.685,1
20120701|2012-02-28 06:00,28,35.97,36.01,35.97,35.975,3
20120701|2012-02-28 06:30,28,36.12,36.12,36.075,36.075,9
20120701|2012-02-28 07:00,28,36.07,36.275,36.045,36.25,75
20120701|2012-02-28 07:30,28,36.16,36.245,36.145,36.175,42
20120701|2012-02-28 08:00,28,36.14,36.285,36.14,36.225,71
20120701|2012-02-28 08:30,28,36.17,36.295,36.075,36.295,35
20120701|2012-02-28 09:00,28,36.38,36.505,36.255,36.505,59
20120701|2012-02-28 09:30,28,36.53,36.58,36.505,36.515,25
20120701|2012-02-28 10:00,28,36.55,36.865,36.54,36.815,45
20120701|2012-02-28 10:30,28,36.865,37.03,36.83,36.97,71
20120701|2012-02-28 11:00,28,37.07,37.11,36.98,37.11,24
20120701|2012-02-28 11:30,28,37.15,37.28,37.15,37.205,95
20120701|2012-02-28 12:00,28,37.25,37.35,37.17,37.26,43
20120701|2012-02-28 12:30,28,37.17,37.175,36.94,36.94,40
20120701|2012-02-28 13:00,28,37.025,37.04,37.025,37.025,11
20120701|2012-02-28 14:00,28,37.13,37.175,37.13,37.175,7
20120701|2012-02-28 14:30,28,37.165,37.165,37.115,37.115,4
20120701|2012-02-28 15:00,28,37.025,37.025,37.025,37.025,3
20120701|2012-02-28 17:30,29,37.13,37.13,37.13,37.13,1
20120701|2012-02-28 18:00,29,37.115,37.115,37.115,37.115,1
20120701|2012-02-28 19:30,29,37.06,37.07,37.06,37.07,5
20120701|2012-02-28 20:30,29,37.07,37.07,37.07,37.07,1
20120701|2012-02-28 21:00,29,37.065,37.065,37.06,37.06,2
20120701|2012-02-28 22:30,29,37.265,37.265,37.265,37.265,1
20120701|2012-02-28 23:00,29,37.24,37.24,37.24,37.24,2
20120701|2012-02-28 23:30,29,37.225,37.23,37.15,37.15,11
20120701|2012-02-29 00:00,29,37.215,37.215,37.215,37.215,1
20120701|2012-02-29 00:30,29,37.23,37.23,37.23,37.23,1
20120701|2012-02-29 01:00,29,37.285,37.285,37.235,37.235,6
20120701|2012-02-29 01:30,29,37.225,37.32,37.215,37.29,13
20120701|2012-02-29 02:00,29,37.235,37.235,37.235,37.235,1
20120701|2012-02-29 02:30,29,37.16,37.185,37.16,37.185,18
20120701|2012-02-29 03:00,29,37.27,37.27,37.21,37.21,3
20120701|2012-02-29 04:30,29,37.38,37.45,37.22,37.22,18
20120701|2012-02-29 05:00,29,37.235,37.245,37.2,37.2,10
20120701|2012-02-29 05:30,29,37.26,37.325,37.26,37.31,6
20120701|2012-02-29 06:00,29,37.36,37.36,37.36,37.36,1
20120701|2012-02-29 07:00,29,37.305,37.38,37.3,37.33,93
20120701|2012-02-29 07:30,29,37.295,37.3,37.155,37.155,11
20120701|2012-02-29 08:00,29,37.1,37.1,37.08,37.08,6
20120701|2012-02-29 08:30,29,37.21,37.6,37.19,37.53,45
20120701|2012-02-29 09:00,29,37.56,37.56,36.66,36.97,105
20120701|2012-02-29 09:30,29,36.995,37.01,35.66,36.21,71
20120701|2012-02-29 10:00,29,36.23,36.23,33.995,33.995,83
20120701|2012-02-29 10:30,29,34.305,35.145,34.305,35.145,49
20120701|2012-02-29 11:00,29,35.15,35.37,35.15,35.37,18
20120701|2012-02-29 11:30,29,35.5,35.5,35.08,35.135,40
20120701|2012-02-29 12:00,29,35.28,35.28,34.635,34.635,56
20120701|2012-02-29 12:30,29,34.6,34.855,34.565,34.845,18
20120701|2012-02-29 13:00,29,34.95,35.01,34.95,35.01,2
20120701|2012-02-29 13:30,29,35.095,35.125,34.85,34.895,11
20120701|2012-02-29 14:00,29,34.75,34.75,34.75,34.75,7
20120701|2012-02-29 14:30,29,34.62,34.75,34.425,34.635,18
20120701|2012-02-29 15:00,29,34.705,34.76,34.685,34.685,5
20120701|2012-02-29 15:30,29,34.72,34.72,34.72,34.72,1
20120701|2012-02-29 16:00,29,34.77,34.77,34.77,34.77,1
20120701|2012-02-29 17:30,1,34.835,34.905,34.835,34.87,4
20120701|2012-02-29 18:00,1,34.98,35,34.955,34.955,5
20120701|2012-02-29 18:30,1,35.02,35.03,35.02,35.03,3
20120701|2012-02-29 19:00,1,35.1,35.12,35.1,35.12,2
20120701|2012-02-29 19:30,1,35.205,35.25,35.195,35.25,46
20120701|2012-02-29 20:00,1,35.15,35.15,35.15,35.15,1
20120701|2012-02-29 21:00,1,35.175,35.21,35.175,35.21,3
20120701|2012-02-29 21:30,1,35.21,35.21,35.21,35.21,2
20120701|2012-02-29 22:00,1,35.25,35.25,35.25,35.25,1
20120701|2012-02-29 23:00,1,35.22,35.22,35.21,35.21,2
20120701|2012-02-29 23:30,1,35.13,35.13,35,35,4
20120701|2012-03-01 00:00,1,35.045,35.045,34.91,34.91,4
20120701|2012-03-01 00:30,1,34.92,34.92,34.89,34.91,6
20120701|2012-03-01 01:00,1,34.85,35.005,34.85,35.005,5
20120701|2012-03-01 01:30,1,34.96,34.96,34.96,34.96,1
20120701|2012-03-01 02:00,1,35.005,35.035,34.875,34.915,21
20120701|2012-03-01 02:30,1,35.045,35.07,35.04,35.06,15
20120701|2012-03-01 03:00,1,35.105,35.105,35.055,35.055,5
20120701|2012-03-01 03:30,1,35.23,35.23,35,35.005,20
20120701|2012-03-01 04:00,1,34.96,34.96,34.95,34.95,2
20120701|2012-03-01 04:30,1,35.01,35.01,34.89,34.89,21
20120701|2012-03-01 05:00,1,34.845,34.89,34.81,34.81,15
20120701|2012-03-01 05:30,1,34.695,34.695,34.55,34.635,19
20120701|2012-03-01 06:00,1,34.86,34.99,34.86,34.905,5
20120701|2012-03-01 06:30,1,34.97,34.97,34.775,34.84,27
20120701|2012-03-01 07:00,1,35.11,35.11,34.805,34.905,24
20120701|2012-03-01 07:30,1,34.745,34.81,34.625,34.81,5
20120701|2012-03-01 08:00,1,34.76,35.055,34.76,34.93,26
20120701|2012-03-01 08:30,1,34.975,35.085,34.87,34.905,15
20120701|2012-03-01 09:00,1,34.955,35.495,34.955,35.495,8
20120701|2012-03-01 09:30,1,35.425,35.43,34.955,34.99,42
20120701|2012-03-01 10:00,1,35.035,35.15,34.975,35.145,17
20120701|2012-03-01 10:30,1,35.1,35.155,35.01,35.11,22
20120701|2012-03-01 11:00,1,35.14,35.18,35.095,35.11,17
20120701|2012-03-01 11:30,1,35.295,35.295,35.28,35.28,2
20120701|2012-03-01 12:00,1,35.355,35.73,35.355,35.69,14
20120701|2012-03-01 12:30,1,35.655,35.655,35.555,35.555,4
20120701|2012-03-01 13:00,1,35.605,35.625,35.585,35.585,8
20120701|2012-03-01 13:30,1,35.6,35.61,35.54,35.59,6
20120701|2012-03-01 14:00,1,35.575,35.65,35.575,35.65,12
20120701|2012-03-01 15:30,1,35.59,35.59,35.59,35.59,1
20120701|2012-03-01 16:00,1,35.605,35.605,35.605,35.605,1
20120701|2012-03-01 19:00,2,35.505,35.535,35.505,35.535,2
20120701|2012-03-02 00:30,2,35.465,35.465,35.465,35.465,1
20120701|2012-03-02 01:00,2,35.415,35.415,35.35,35.35,4
20120701|2012-03-02 02:00,2,35.285,35.305,35.22,35.28,22
20120701|2012-03-02 02:30,2,35.21,35.21,35.18,35.21,6
20120701|2012-03-02 03:00,2,35.26,35.26,35.26,35.26,1
20120701|2012-03-02 04:30,2,35.3,35.3,35.3,35.3,2
20120701|2012-03-02 05:00,2,35.285,35.34,35.285,35.34,3
20120701|2012-03-02 06:00,2,35.325,35.325,35.16,35.16,4
20120701|2012-03-02 06:30,2,35.14,35.14,35.06,35.11,9
20120701|2012-03-02 07:00,2,35.11,35.115,34.98,35.01,19
20120701|2012-03-02 07:30,2,35.055,35.055,34.98,34.98,4
20120701|2012-03-02 08:00,2,35.065,35.095,35.03,35.09,42
20120701|2012-03-02 08:30,2,35.065,35.08,34.875,34.875,7
20120701|2012-03-02 09:00,2,34.92,35.09,34.85,34.965,18
20120701|2012-03-02 09:30,2,34.99,35.135,34.9,35.135,21
20120701|2012-03-02 10:00,2,35.07,35.075,34.97,34.97,4
20120701|2012-03-02 10:30,2,34.995,35.055,34.91,34.935,9
20120701|2012-03-02 11:00,2,34.93,34.93,34.89,34.9,3
20120701|2012-03-02 11:30,2,34.88,34.94,34.88,34.92,14
20120701|2012-03-02 12:00,2,34.905,34.92,34.46,34.46,110
20120701|2012-03-02 12:30,2,34.59,34.685,34.59,34.68,3
20120701|2012-03-02 13:30,2,34.72,34.72,34.72,34.72,2
20120701|2012-03-02 14:00,2,34.85,34.85,34.85,34.85,1
20120701|2012-03-02 15:30,2,34.885,34.885,34.885,34.885,1
20120701|2012-03-04 17:00,5,34.8,34.8,34.8,34.8,2
20120701|2012-03-04 17:30,5,34.865,34.865,34.865,34.865,1
20120701|2012-03-04 20:00,5,34.88,34.88,34.875,34.875,2
20120701|2012-03-04 20:30,5,34.92,34.92,34.92,34.92,1
20120701|2012-03-04 21:00,5,34.82,34.82,34.815,34.815,3
20120701|2012-03-04 21:30,5,34.815,34.815,34.815,34.815,2
20120701|2012-03-05 01:00,5,34.76,34.76,34.76,34.76,1
20120701|2012-03-05 02:00,5,34.75,34.765,34.685,34.685,4
20120701|2012-03-05 02:30,5,34.565,34.565,34.48,34.48,2
20120701|2012-03-05 03:00,5,34.2,34.25,34.135,34.25,36
20120701|2012-03-05 03:30,5,34.27,34.27,34.185,34.185,2
20120701|2012-03-05 04:00,5,34.27,34.27,34.27,34.27,3
20120701|2012-03-05 04:30,5,34.29,34.29,34.19,34.215,6
20120701|2012-03-05 05:00,5,34.28,34.29,34.27,34.27,12
20120701|2012-03-05 05:30,5,34.35,34.35,34.325,34.325,5
20120701|2012-03-05 06:00,5,34.27,34.32,34.19,34.32,8
20120701|2012-03-05 06:30,5,34.445,34.485,34.36,34.485,7
20120701|2012-03-05 07:00,5,34.505,34.575,34.48,34.5,46
20120701|2012-03-05 07:30,5,34.44,34.64,34.44,34.64,3
20120701|2012-03-05 08:00,5,34.755,34.845,34.7,34.7,7
20120701|2012-03-05 08:30,5,34.5,34.5,34.46,34.47,11
20120701|2012-03-05 09:00,5,34.4,34.4,34.145,34.165,20
20120701|2012-03-05 09:30,5,34.08,34.15,33.92,34.03,34
20120701|2012-03-05 10:00,5,34.165,34.29,34.065,34.29,10
20120701|2012-03-05 10:30,5,34.27,34.29,34.165,34.165,31
20120701|2012-03-05 11:00,5,34.15,34.21,34.085,34.085,8
20120701|2012-03-05 11:30,5,34,34.03,33.68,33.71,62
20120701|2012-03-05 12:00,5,33.72,33.775,33.64,33.775,26
20120701|2012-03-05 12:30,5,33.82,33.82,33.805,33.805,4
20120701|2012-03-05 13:30,5,33.92,33.92,33.87,33.87,8
20120701|2012-03-05 14:00,5,33.975,34.08,33.975,34.08,14
20120701|2012-03-05 22:00,6,34,34,33.975,33.975,3
20120701|2012-03-05 22:30,6,33.89,33.89,33.885,33.885,4
20120701|2012-03-05 23:30,6,33.93,33.93,33.925,33.925,2
20120701|2012-03-06 00:00,6,33.945,33.945,33.945,33.945,2
20120701|2012-03-06 00:30,6,33.885,33.885,33.885,33.885,1
20120701|2012-03-06 01:00,6,33.92,33.92,33.92,33.92,11
20120701|2012-03-06 01:30,6,33.96,33.96,33.885,33.885,4
20120701|2012-03-06 03:00,6,33.8,33.8,33.67,33.67,11
20120701|2012-03-06 03:30,6,33.52,33.565,33.315,33.36,33
20120701|2012-03-06 04:00,6,33.34,33.43,33.215,33.22,28
20120701|2012-03-06 04:30,6,33.2,33.35,33.2,33.345,21
20120701|2012-03-06 05:00,6,33.34,33.42,33.3,33.41,29
20120701|2012-03-06 05:30,6,33.425,33.425,33.37,33.37,15
20120701|2012-03-06 06:00,6,33.36,33.445,33.32,33.4,18
20120701|2012-03-06 06:30,6,33.495,33.565,33.495,33.535,8
20120701|2012-03-06 07:00,6,33.42,33.43,33.22,33.27,28
20120701|2012-03-06 07:30,6,33.305,33.35,33.075,33.145,47
20120701|2012-03-06 08:00,6,33.12,33.135,32.665,32.815,148
20120701|2012-03-06 08:30,6,32.74,32.965,32.74,32.87,65
20120701|2012-03-06 09:00,6,32.91,32.975,32.785,32.905,51
20120701|2012-03-06 09:30,6,32.89,32.925,32.745,32.805,35
20120701|2012-03-06 10:00,6,32.765,33.12,32.765,33.055,13
20120701|2012-03-06 10:30,6,32.97,32.975,32.7,32.76,44
20120701|2012-03-06 11:00,6,32.845,32.845,32.56,32.655,32
20120701|2012-03-06 11:30,6,32.67,32.7,32.655,32.66,11
20120701|2012-03-06 12:00,6,32.78,32.855,32.78,32.855,6
20120701|2012-03-06 12:30,6,32.93,33,32.9,32.93,15
20120701|2012-03-06 13:00,6,32.885,32.885,32.885,32.885,1
20120701|2012-03-06 13:30,6,32.87,32.87,32.78,32.805,8
20120701|2012-03-06 14:00,6,32.875,32.965,32.875,32.965,21
20120701|2012-03-06 14:30,6,32.955,33,32.955,33,22
20120701|2012-03-06 15:00,6,33.02,33.02,33.005,33.005,5
20120701|2012-03-06 17:00,7,33.05,33.055,33.05,33.055,2
20120701|2012-03-06 17:30,7,33.035,33.035,33.035,33.035,1
20120701|2012-03-06 18:00,7,32.93,32.93,32.93,32.93,1
20120701|2012-03-06 19:30,7,32.95,32.99,32.95,32.99,2
20120701|2012-03-06 20:00,7,32.995,32.995,32.995,32.995,1
20120701|2012-03-06 22:00,7,32.995,32.995,32.955,32.955,4
20120701|2012-03-06 22:30,7,32.965,32.965,32.965,32.965,1
20120701|2012-03-06 23:00,7,32.96,32.97,32.96,32.97,5
20120701|2012-03-07 00:00,7,33,33,33,33,2
20120701|2012-03-07 02:00,7,32.95,32.99,32.95,32.99,3
20120701|2012-03-07 02:30,7,32.915,32.915,32.87,32.895,7
20120701|2012-03-07 03:00,7,32.89,33.015,32.89,33.015,7
20120701|2012-03-07 03:30,7,33.005,33.07,33.005,33.07,3
20120701|2012-03-07 04:00,7,33.23,33.23,33.23,33.23,5
20120701|2012-03-07 05:30,7,33.27,33.27,33.27,33.27,3
20120701|2012-03-07 06:00,7,33.27,33.275,33.23,33.23,13
20120701|2012-03-07 06:30,7,33.255,33.255,33.175,33.18,11
20120701|2012-03-07 07:00,7,33.105,33.12,33.07,33.07,136
20120701|2012-03-07 07:30,7,33.02,33.13,33.02,33.11,24
20120701|2012-03-07 08:00,7,33.195,33.195,33,33,22
20120701|2012-03-07 08:30,7,33.04,33.08,33.005,33.08,3
20120701|2012-03-07 09:00,7,33.12,33.12,33.05,33.05,4
20120701|2012-03-07 09:30,7,33.05,33.05,32.935,32.94,15
20120701|2012-03-07 10:00,7,33.115,33.48,33.115,33.435,30
20120701|2012-03-07 10:30,7,33.46,33.515,33.42,33.44,29
20120701|2012-03-07 11:00,7,33.48,33.48,33.325,33.325,6
20120701|2012-03-07 11:30,7,33.37,33.48,33.285,33.48,7
20120701|2012-03-07 12:00,7,33.44,33.63,33.44,33.63,13
20120701|2012-03-07 12:30,7,33.49,33.49,33.49,33.49,1
20120701|2012-03-07 13:00,7,33.465,33.465,33.465,33.465,1
20120701|2012-03-07 13:30,7,33.465,33.465,33.465,33.465,3
20120701|2012-03-07 14:00,7,33.59,33.6,33.54,33.54,15
20120701|2012-03-07 14:30,7,33.495,33.495,33.495,33.495,2
20120701|2012-03-07 15:00,7,33.455,33.48,33.455,33.48,22
20120701|2012-03-07 17:00,8,33.53,33.53,33.53,33.53,3
20120701|2012-03-07 21:00,8,33.485,33.485,33.485,33.485,3
20120701|2012-03-07 21:30,8,33.585,33.595,33.585,33.595,3
20120701|2012-03-07 22:00,8,33.54,33.54,33.54,33.54,2
20120701|2012-03-07 23:30,8,33.6,33.6,33.6,33.6,1
20120701|2012-03-08 00:00,8,33.6,33.6,33.6,33.6,2
20120701|2012-03-08 01:00,8,33.65,33.745,33.65,33.745,2
20120701|2012-03-08 01:30,8,33.805,33.84,33.805,33.84,3
20120701|2012-03-08 02:00,8,33.84,33.9,33.84,33.855,8
20120701|2012-03-08 02:30,8,33.84,33.84,33.83,33.83,40
20120701|2012-03-08 03:00,8,34,34.085,34,34.08,20
20120701|2012-03-08 03:30,8,34.13,34.18,34.055,34.055,7
20120701|2012-03-08 04:00,8,34.1,34.175,34.1,34.16,12
20120701|2012-03-08 04:30,8,34.125,34.18,34.115,34.115,7
20120701|2012-03-08 05:00,8,34.155,34.185,34.11,34.115,30
20120701|2012-03-08 05:30,8,34.125,34.18,34.125,34.18,2
20120701|2012-03-08 06:00,8,34.2,34.2,34.155,34.155,2
20120701|2012-03-08 06:30,8,34.095,34.1,34.04,34.075,6
20120701|2012-03-08 07:00,8,34.07,34.07,33.885,33.925,22
20120701|2012-03-08 07:30,8,33.905,34.1,33.76,33.76,11
20120701|2012-03-08 08:00,8,33.845,33.845,33.78,33.835,32
20120701|2012-03-08 08:30,8,33.8,33.85,33.63,33.645,13
20120701|2012-03-08 09:00,8,33.715,33.715,33.48,33.59,125
20120701|2012-03-08 09:30,8,33.55,33.75,33.55,33.75,83
20120701|2012-03-08 10:00,8,33.705,33.715,33.64,33.665,13
20120701|2012-03-08 10:30,8,33.695,33.695,33.635,33.635,4
20120701|2012-03-08 11:00,8,33.67,33.745,33.67,33.685,8
20120701|2012-03-08 11:30,8,33.72,33.915,33.71,33.915,31
20120701|2012-03-08 12:00,8,33.825,33.915,33.81,33.9,108
20120701|2012-03-08 12:30,8,33.9,33.9,33.805,33.805,100
20120701|2012-03-08 13:30,8,33.815,34.005,33.815,33.945,5
20120701|2012-03-08 14:00,8,33.985,34,33.955,33.955,11
20120701|2012-03-08 14:30,8,33.875,33.9,33.87,33.895,49
20120701|2012-03-08 15:00,8,33.875,33.95,33.875,33.95,70
20120701|2012-03-08 15:30,8,33.955,33.985,33.955,33.985,14
20120701|2012-03-08 18:30,9,33.925,33.925,33.925,33.925,1
20120701|2012-03-08 20:00,9,34.1,34.1,34.1,34.1,1
20120701|2012-03-08 21:00,9,34.165,34.165,34.165,34.165,1
20120701|2012-03-08 22:00,9,34.16,34.175,34.16,34.175,2
20120701|2012-03-08 22:30,9,34.085,34.085,34.085,34.085,1
20120701|2012-03-08 23:30,9,34.03,34.1,34.03,34.085,4
20120701|2012-03-09 00:00,9,33.99,33.99,33.92,33.92,6
20120701|2012-03-09 01:00,9,34.055,34.055,34.005,34.015,4
20120701|2012-03-09 02:00,9,33.955,33.955,33.88,33.88,2
20120701|2012-03-09 02:30,9,33.95,33.95,33.845,33.845,5
20120701|2012-03-09 03:00,9,33.875,33.875,33.82,33.82,2
20120701|2012-03-09 04:00,9,33.905,33.905,33.9,33.9,2
20120701|2012-03-09 05:00,9,33.94,33.94,33.91,33.91,6
20120701|2012-03-09 05:30,9,33.985,33.985,33.985,33.985,1
20120701|2012-03-09 06:00,9,33.985,33.985,33.985,33.985,1
20120701|2012-03-09 07:00,9,33.96,34.05,33.955,34.03,20
20120701|2012-03-09 07:30,9,33.755,33.855,33.62,33.69,41
20120701|2012-03-09 08:00,9,33.6,33.6,33.26,33.465,64
20120701|2012-03-09 08:30,9,33.43,33.55,33.37,33.385,17
20120701|2012-03-09 09:00,9,33.43,33.9,33.43,33.9,65
20120701|2012-03-09 09:30,9,34.055,34.45,34.055,34.4,28
20120701|2012-03-09 10:00,9,34.3,34.35,34.15,34.205,26
20120701|2012-03-09 10:30,9,34.19,34.235,34.17,34.175,8
20120701|2012-03-09 11:00,9,34.225,34.35,34.185,34.295,9
20120701|2012-03-09 11:30,9,34.35,34.48,34.35,34.44,6
20120701|2012-03-09 12:00,9,34.4,34.4,34.26,34.28,9
20120701|2012-03-09 12:30,9,34.27,34.32,34.27,34.3,25
20120701|2012-03-09 13:00,9,34.35,34.35,34.295,34.295,36
20120701|2012-03-09 13:30,9,34.39,34.4,34.39,34.4,5
20120701|2012-03-09 14:00,9,34.35,34.35,34.35,34.35,10
20120701|2012-03-09 14:30,9,34.3,34.3,34.3,34.3,2
20120701|2012-03-09 15:30,9,34.305,34.305,34.305,34.305,10
20120701|2012-03-09 16:00,9,34.4,34.4,34.4,34.4,1
20120701|2012-03-11 17:00,12,34.4,34.4,34.365,34.365,2
20120701|2012-03-11 17:30,12,34.36,34.36,34.36,34.36,1
20120701|2012-03-11 18:30,12,34.365,34.37,34.365,34.37,6
20120701|2012-03-11 19:30,12,34.3,34.3,34.28,34.28,6
20120701|2012-03-11 21:00,12,34.16,34.16,34.12,34.12,3
20120701|2012-03-11 22:00,12,34.12,34.12,34.12,34.12,2
20120701|2012-03-11 23:30,12,34,34,34,34,2
20120701|2012-03-12 00:30,12,33.925,33.925,33.925,33.925,1
20120701|2012-03-12 02:00,12,34.035,34.035,33.995,33.995,9
20120701|2012-03-12 02:30,12,34.01,34.035,34.01,34.03,10
20120701|2012-03-12 03:00,12,33.98,34,33.98,34,2
20120701|2012-03-12 03:30,12,33.99,34.02,33.965,34.02,13
20120701|2012-03-12 04:00,12,34.06,34.17,34.06,34.17,5
20120701|2012-03-12 04:30,12,34.19,34.23,34.15,34.15,11
20120701|2012-03-12 05:00,12,34.165,34.165,34.145,34.145,2
20120701|2012-03-12 05:30,12,34.1,34.1,34,34.02,9
20120701|2012-03-12 06:00,12,34.02,34.02,33.955,33.985,11
20120701|2012-03-12 06:30,12,33.935,33.935,33.83,33.88,9
20120701|2012-03-12 07:00,12,33.83,33.83,33.725,33.725,7
20120701|2012-03-12 07:30,12,33.795,33.8,33.795,33.8,12
20120701|2012-03-12 08:00,12,33.95,34,33.95,34,2
20120701|2012-03-12 08:30,12,33.85,33.935,33.78,33.83,8
20120701|2012-03-12 09:00,12,33.74,33.74,33.62,33.69,17
20120701|2012-03-12 09:30,12,33.655,33.75,33.6,33.75,8
20120701|2012-03-12 10:00,12,33.775,33.9,33.775,33.87,7
20120701|2012-03-12 10:30,12,33.9,33.92,33.86,33.88,8
20120701|2012-03-12 11:00,12,33.775,33.815,33.745,33.745,6
20120701|2012-03-12 11:30,12,33.72,33.725,33.65,33.65,11
20120701|2012-03-12 12:00,12,33.66,33.66,33.45,33.535,25
20120701|2012-03-12 12:30,12,33.61,33.645,33.61,33.635,4
20120701|2012-03-12 13:00,12,33.625,33.625,33.625,33.625,2
20120701|2012-03-12 13:30,12,33.67,33.67,33.67,33.67,1
20120701|2012-03-12 14:00,12,33.67,33.715,33.67,33.715,12
20120701|2012-03-12 15:00,12,33.725,33.745,33.725,33.745,3
20120701|2012-03-12 18:00,13,33.725,33.725,33.725,33.725,1
20120701|2012-03-12 18:30,13,33.76,33.76,33.76,33.76,1
20120701|2012-03-12 19:00,13,33.725,33.725,33.725,33.725,1
20120701|2012-03-12 19:30,13,33.7,33.7,33.7,33.7,1
20120701|2012-03-12 20:00,13,33.82,33.82,33.82,33.82,2
20120701|2012-03-12 20:30,13,33.81,33.825,33.81,33.825,2
20120701|2012-03-12 21:00,13,33.875,33.875,33.875,33.875,2
20120701|2012-03-12 22:00,13,33.82,33.82,33.82,33.82,1
20120701|2012-03-12 23:00,13,33.84,33.84,33.84,33.84,1
20120701|2012-03-12 23:30,13,33.85,33.85,33.85,33.85,1
20120701|2012-03-13 00:30,13,33.77,33.77,33.77,33.77,1
20120701|2012-03-13 01:30,13,33.77,33.77,33.77,33.77,2
20120701|2012-03-13 02:00,13,33.72,33.735,33.72,33.735,3
20120701|2012-03-13 02:30,13,33.77,33.77,33.725,33.725,5
20120701|2012-03-13 03:00,13,33.7,33.7,33.615,33.615,21
20120701|2012-03-13 03:30,13,33.645,33.645,33.535,33.545,14
20120701|2012-03-13 04:00,13,33.61,33.65,33.61,33.615,3
20120701|2012-03-13 04:30,13,33.64,33.68,33.595,33.68,3
20120701|2012-03-13 05:00,13,33.705,33.705,33.58,33.58,14
20120701|2012-03-13 05:30,13,33.565,33.59,33.46,33.5,6
20120701|2012-03-13 06:00,13,33.6,33.615,33.59,33.615,3
20120701|2012-03-13 06:30,13,33.635,33.68,33.635,33.65,14
20120701|2012-03-13 07:00,13,33.7,33.7,33.63,33.63,2
20120701|2012-03-13 07:30,13,33.425,33.425,33.285,33.38,22
20120701|2012-03-13 08:00,13,33.33,33.36,33.25,33.36,6
20120701|2012-03-13 08:30,13,33.295,33.56,33.27,33.48,34
20120701|2012-03-13 09:00,13,33.45,33.495,33.26,33.26,11
20120701|2012-03-13 09:30,13,33.31,33.44,33.24,33.355,14
20120701|2012-03-13 10:00,13,33.6,33.62,33.55,33.6,11
20120701|2012-03-13 10:30,13,33.58,33.75,33.58,33.75,4
20120701|2012-03-13 11:00,13,33.68,33.68,33.68,33.68,2
20120701|2012-03-13 11:30,13,33.71,33.73,33.66,33.7,21
20120701|2012-03-13 12:00,13,33.675,33.775,33.635,33.635,27
20120701|2012-03-13 12:30,13,33.58,33.58,33.58,33.58,2
20120701|2012-03-13 13:00,13,33.595,33.705,33.4,33.705,17
20120701|2012-03-13 13:30,13,33.475,33.545,33.435,33.52,39
20120701|2012-03-13 14:00,13,33.66,33.66,33.29,33.29,31
20120701|2012-03-13 14:30,13,33.135,33.3,33.135,33.265,13
20120701|2012-03-13 15:00,13,33.33,33.375,33.33,33.375,3
20120701|2012-03-13 15:30,13,33.395,33.395,33.395,33.395,1
20120701|2012-03-13 19:00,14,33.415,33.415,33.415,33.415,1
20120701|2012-03-13 19:30,14,33.46,33.46,33.46,33.46,2
20120701|2012-03-13 20:00,14,33.48,33.48,33.48,33.48,1
20120701|2012-03-13 20:30,14,33.415,33.44,33.41,33.41,7
20120701|2012-03-13 21:00,14,33.38,33.38,33.355,33.37,5
20120701|2012-03-14 00:00,14,33.275,33.3,33.255,33.3,3
20120701|2012-03-14 00:30,14,33.26,33.26,33.26,33.26,1
20120701|2012-03-14 01:00,14,33.16,33.16,33.16,33.16,1
20120701|2012-03-14 02:00,14,33.105,33.175,33.105,33.16,5
20120701|2012-03-14 02:30,14,33.19,33.19,33.19,33.19,1
20120701|2012-03-14 03:00,14,33.07,33.115,33.055,33.095,7
20120701|2012-03-14 03:30,14,33.055,33.08,33.055,33.08,3
20120701|2012-03-14 04:00,14,33.135,33.135,33.095,33.095,4
20120701|2012-03-14 04:30,14,32.925,32.995,32.855,32.995,10
20120701|2012-03-14 05:00,14,33.1,33.17,33.1,33.17,6
20120701|2012-03-14 05:30,14,33.115,33.16,33.115,33.125,6
20120701|2012-03-14 06:00,14,33.155,33.28,33.09,33.255,34
20120701|2012-03-14 06:30,14,33.19,33.19,33.11,33.12,3
20120701|2012-03-14 07:00,14,32.95,32.98,32.82,32.825,44
20120701|2012-03-14 07:30,14,32.83,33.02,32.79,33.02,36
20120701|2012-03-14 08:00,14,33.025,33.025,32.76,32.76,12
20120701|2012-03-14 08:30,14,32.815,33.02,32.8,33.005,16
20120701|2012-03-14 09:00,14,32.95,33.16,32.95,33.16,16
20120701|2012-03-14 09:30,14,33.15,33.15,33.015,33.04,12
20120701|2012-03-14 10:00,14,32.875,32.875,32.62,32.805,72
20120701|2012-03-14 10:30,14,32.695,32.765,32.68,32.75,27
20120701|2012-03-14 11:00,14,32.735,32.735,32.185,32.285,105
20120701|2012-03-14 11:30,14,32.22,32.435,32.22,32.43,32
20120701|2012-03-14 12:00,14,32.365,32.365,32.25,32.25,7
20120701|2012-03-14 12:30,14,32.135,32.135,31.735,31.92,35
20120701|2012-03-14 13:00,14,31.71,31.885,31.71,31.86,12
20120701|2012-03-14 13:30,14,32.01,32.025,31.89,31.89,8
20120701|2012-03-14 14:00,14,31.965,31.965,31.965,31.965,1
20120701|2012-03-14 14:30,14,32.095,32.25,32.05,32.25,19
20120701|2012-03-14 15:00,14,32.23,32.23,32.23,32.23,2
20120701|2012-03-14 15:30,14,32.23,32.23,32.23,32.23,1
20120701|2012-03-14 17:00,15,32.25,32.25,32.25,32.25,1
20120701|2012-03-14 18:00,15,32.28,32.28,32.28,32.28,1
20120701|2012-03-14 19:30,15,32.225,32.225,32.09,32.09,2
20120701|2012-03-14 20:00,15,32.15,32.15,32.04,32.04,3
20120701|2012-03-14 22:00,15,32.15,32.15,32.15,32.15,1
20120701|2012-03-14 22:30,15,32.23,32.23,32.23,32.23,5
20120701|2012-03-14 23:00,15,32.105,32.145,32.105,32.14,7
20120701|2012-03-14 23:30,15,32.12,32.12,32.06,32.06,7
20120701|2012-03-15 00:00,15,32.115,32.125,32.115,32.125,2
20120701|2012-03-15 01:00,15,32.07,32.19,32.07,32.19,2
20120701|2012-03-15 02:00,15,32.2,32.33,32.195,32.33,4
20120701|2012-03-15 02:30,15,32.3,32.3,32.3,32.3,1
20120701|2012-03-15 03:00,15,32.28,32.355,32.28,32.355,2
20120701|2012-03-15 03:30,15,32.3,32.385,32.3,32.385,16
20120701|2012-03-15 04:00,15,32.43,32.49,32.42,32.42,36
20120701|2012-03-15 04:30,15,32.385,32.39,32.38,32.38,4
20120701|2012-03-15 05:00,15,32.29,32.31,32.29,32.31,7
20120701|2012-03-15 05:30,15,32.34,32.34,32.34,32.34,1
20120701|2012-03-15 06:00,15,32.43,32.43,32.33,32.39,35
20120701|2012-03-15 06:30,15,32.5,32.5,32.495,32.495,2
20120701|2012-03-15 07:00,15,32.405,32.405,32.26,32.28,19
20120701|2012-03-15 07:30,15,32.16,32.29,32.105,32.28,16
20120701|2012-03-15 08:00,15,32.35,32.35,32.32,32.325,5
20120701|2012-03-15 08:30,15,32.225,32.23,32.185,32.185,6
20120701|2012-03-15 09:00,15,32.275,32.445,32.275,32.445,4
20120701|2012-03-15 09:30,15,32.39,32.485,32.385,32.385,61
20120701|2012-03-15 10:00,15,32.35,32.395,32.305,32.395,8
20120701|2012-03-15 10:30,15,32.285,32.32,32.285,32.315,3
20120701|2012-03-15 11:00,15,32.28,32.47,32.28,32.47,5
20120701|2012-03-15 11:30,15,32.49,32.675,32.44,32.61,34
20120701|2012-03-15 12:00,15,32.625,32.79,32.62,32.79,29
20120701|2012-03-15 12:30,15,32.77,32.85,32.75,32.805,9
20120701|2012-03-15 13:00,15,32.72,32.77,32.675,32.675,6
20120701|2012-03-15 14:00,15,32.57,32.57,32.565,32.565,2
20120701|2012-03-15 14:30,15,32.55,32.55,32.55,32.55,1
20120701|2012-03-15 15:30,15,32.56,32.56,32.56,32.56,4
20120701|2012-03-15 18:00,16,32.53,32.53,32.53,32.53,1
20120701|2012-03-15 20:30,16,32.75,32.75,32.71,32.71,4
20120701|2012-03-15 21:00,16,32.72,32.775,32.72,32.775,2
20120701|2012-03-15 22:00,16,32.7,32.7,32.7,32.7,1
20120701|2012-03-16 00:00,16,32.62,32.62,32.62,32.62,1
20120701|2012-03-16 00:30,16,32.65,32.65,32.65,32.65,2
20120701|2012-03-16 01:00,16,32.68,32.725,32.68,32.725,7
20120701|2012-03-16 01:30,16,32.725,32.725,32.725,32.725,1
20120701|2012-03-16 02:00,16,32.72,32.77,32.58,32.68,16
20120701|2012-03-16 02:30,16,32.66,32.76,32.66,32.76,9
20120701|2012-03-16 03:00,16,32.665,32.67,32.6,32.6,3
20120701|2012-03-16 03:30,16,32.51,32.51,32.435,32.47,11
20120701|2012-03-16 04:00,16,32.58,32.6,32.54,32.595,6
20120701|2012-03-16 04:30,16,32.585,32.585,32.435,32.5,11
20120701|2012-03-16 05:00,16,32.435,32.44,32.435,32.44,2
20120701|2012-03-16 05:30,16,32.435,32.5,32.365,32.5,9
20120701|2012-03-16 06:00,16,32.52,32.52,32.46,32.46,15
20120701|2012-03-16 07:00,16,32.305,32.305,32.305,32.305,1
20120701|2012-03-16 07:30,16,32.495,32.495,32.49,32.49,2
20120701|2012-03-16 08:00,16,32.45,32.67,32.445,32.67,10
20120701|2012-03-16 08:30,16,32.635,32.735,32.635,32.675,33
20120701|2012-03-16 09:00,16,32.645,32.65,32.645,32.645,6
20120701|2012-03-16 09:30,16,32.68,32.7,32.53,32.53,12
20120701|2012-03-16 10:30,16,32.58,32.595,32.475,32.475,11
20120701|2012-03-16 11:00,16,32.46,32.565,32.46,32.565,11
20120701|2012-03-16 11:30,16,32.61,32.61,32.61,32.61,1
20120701|2012-03-16 12:00,16,32.605,32.68,32.605,32.63,8
20120701|2012-03-16 12:30,16,32.66,32.66,32.635,32.635,2
20120701|2012-03-16 13:00,16,32.61,32.61,32.61,32.61,3
20120701|2012-03-18 18:30,19,32.655,32.655,32.655,32.655,1
20120701|2012-03-18 19:00,19,32.66,32.66,32.66,32.66,2
20120701|2012-03-18 20:00,19,32.73,32.73,32.73,32.73,1
20120701|2012-03-18 22:00,19,32.71,32.71,32.71,32.71,1
20120701|2012-03-18 23:00,19,32.73,32.73,32.73,32.73,1
20120701|2012-03-19 02:00,19,32.7,32.7,32.7,32.7,1
20120701|2012-03-19 02:30,19,32.565,32.565,32.565,32.565,3
20120701|2012-03-19 03:00,19,32.555,32.555,32.555,32.555,4
20120701|2012-03-19 03:30,19,32.42,32.43,32.39,32.43,3
20120701|2012-03-19 04:00,19,32.45,32.48,32.45,32.48,4
20120701|2012-03-19 04:30,19,32.485,32.485,32.485,32.485,1
20120701|2012-03-19 05:30,19,32.43,32.43,32.43,32.43,1
20120701|2012-03-19 06:00,19,32.48,32.485,32.48,32.485,2
20120701|2012-03-19 07:00,19,32.52,32.595,32.46,32.595,7
20120701|2012-03-19 07:30,19,32.595,32.595,32.525,32.535,7
20120701|2012-03-19 08:00,19,32.565,32.59,32.54,32.54,11
20120701|2012-03-19 09:30,19,32.69,32.88,32.69,32.88,10
20120701|2012-03-19 10:00,19,32.925,33.005,32.9,33.005,7
20120701|2012-03-19 10:30,19,33.035,33.08,32.955,32.955,20
20120701|2012-03-19 11:00,19,33.01,33.03,32.94,32.945,10
20120701|2012-03-19 11:30,19,33,33,32.975,32.975,2
20120701|2012-03-19 12:00,19,33.025,33.025,32.965,32.985,4
20120701|2012-03-19 12:30,19,33.025,33.025,33.025,33.025,1
20120701|2012-03-19 13:00,19,33.01,33.085,33.01,33.06,398
20120701|2012-03-19 13:30,19,33.055,33.13,33.045,33.13,83
20120701|2012-03-19 14:00,19,33.01,33.01,33.01,33.01,2
20120701|2012-03-19 15:00,19,32.96,32.96,32.96,32.96,1
20120701|2012-03-19 21:00,20,32.84,32.84,32.8,32.8,2
20120701|2012-03-20 02:00,20,32.64,32.64,32.62,32.62,9
20120701|2012-03-20 02:30,20,32.63,32.63,32.555,32.59,7
20120701|2012-03-20 03:00,20,32.53,32.53,32.335,32.375,9
20120701|2012-03-20 03:30,20,32.415,32.42,32.415,32.42,8
20120701|2012-03-20 04:00,20,32.46,32.46,32.455,32.46,4
20120701|2012-03-20 04:30,20,32.315,32.375,32.3,32.375,4
20120701|2012-03-20 05:00,20,32.33,32.36,32.315,32.36,36
20120701|2012-03-20 05:30,20,32.34,32.39,32.3,32.39,54
20120701|2012-03-20 06:00,20,32.385,32.44,32.36,32.405,47
20120701|2012-03-20 06:30,20,32.4,32.41,32.285,32.285,78
20120701|2012-03-20 07:00,20,32.28,32.285,32.125,32.135,46
20120701|2012-03-20 07:30,20,32.225,32.225,32.225,32.225,1
20120701|2012-03-20 08:00,20,32.26,32.365,32.245,32.35,8
20120701|2012-03-20 08:30,20,32.28,32.5,32.27,32.46,22
20120701|2012-03-20 09:00,20,32.38,32.38,32.38,32.38,1
20120701|2012-03-20 09:30,20,32.385,32.45,32.385,32.45,23
20120701|2012-03-20 10:00,20,32.535,32.535,32.31,32.31,3
20120701|2012-03-20 10:30,20,32.22,32.25,32.215,32.25,10
20120701|2012-03-20 11:00,20,32.205,32.205,32.13,32.18,11
20120701|2012-03-20 11:30,20,32.235,32.375,32.23,32.365,10
20120701|2012-03-20 12:00,20,32.32,32.32,31.855,31.94,17
20120701|2012-03-20 12:30,20,31.88,31.88,31.88,31.88,1
20120701|2012-03-20 13:30,20,31.98,32.01,31.955,32.01,15
20120701|2012-03-20 14:00,20,32.035,32.035,32.035,32.035,2
20120701|2012-03-20 14:30,20,32.08,32.11,32.08,32.11,4
20120701|2012-03-20 15:00,20,32.125,32.14,32.1,32.14,7
20120701|2012-03-20 15:30,20,32.22,32.22,32.22,32.22,1
20120701|2012-03-20 17:00,21,32.185,32.185,32.185,32.185,1
20120701|2012-03-20 18:30,21,32.13,32.13,32.13,32.13,1
20120701|2012-03-20 19:30,21,32.215,32.3,32.215,32.3,7
20120701|2012-03-20 21:00,21,32.27,32.27,32.27,32.27,1
20120701|2012-03-20 22:00,21,32.27,32.27,32.27,32.27,1
20120701|2012-03-21 00:00,21,32.175,32.175,32.165,32.165,4
20120701|2012-03-21 00:30,21,32.135,32.135,32.135,32.135,3
20120701|2012-03-21 01:30,21,32.225,32.26,32.225,32.26,2
20120701|2012-03-21 03:00,21,32.26,32.29,32.26,32.28,3
20120701|2012-03-21 03:30,21,32.42,32.42,32.395,32.395,3
20120701|2012-03-21 04:00,21,32.345,32.345,32.345,32.345,2
20120701|2012-03-21 04:30,21,32.335,32.385,32.315,32.385,4
20120701|2012-03-21 05:00,21,32.285,32.285,32.285,32.285,1
20120701|2012-03-21 05:30,21,32.21,32.21,32.155,32.185,28
20120701|2012-03-21 06:00,21,32.165,32.165,32.165,32.165,1
20120701|2012-03-21 06:30,21,32.155,32.165,32.12,32.12,19
20120701|2012-03-21 07:00,21,32.065,32.08,31.935,31.935,27
20120701|2012-03-21 07:30,21,32.07,32.145,31.995,31.995,7
20120701|2012-03-21 08:00,21,32.13,32.22,32.125,32.185,59
20120701|2012-03-21 08:30,21,32.155,32.395,32.155,32.275,8
20120701|2012-03-21 09:00,21,32.175,32.445,32.175,32.29,6
20120701|2012-03-21 09:30,21,32.315,32.315,32.1,32.1,56
20120701|2012-03-21 10:00,21,32.065,32.335,32.04,32.33,17
20120701|2012-03-21 10:30,21,32.355,32.355,32.23,32.23,5
20120701|2012-03-21 11:00,21,32.195,32.275,32.195,32.275,5
20120701|2012-03-21 11:30,21,32.265,32.265,32.145,32.145,26
20120701|2012-03-21 12:00,21,32.115,32.28,32.075,32.27,16
20120701|2012-03-21 12:30,21,32.265,32.315,32.265,32.29,28
20120701|2012-03-21 13:00,21,32.355,32.355,32.355,32.355,2
20120701|2012-03-21 13:30,21,32.26,32.27,32.26,32.27,2
20120701|2012-03-21 14:00,21,32.245,32.275,32.245,32.275,4
20120701|2012-03-21 14:30,21,32.275,32.275,32.275,32.275,1
20120701|2012-03-21 15:30,21,32.215,32.215,32.21,32.21,3
20120701|2012-03-21 17:00,22,32.21,32.21,32.21,32.21,1
20120701|2012-03-21 20:00,22,32.34,32.34,32.34,32.34,1
20120701|2012-03-21 20:30,22,32.395,32.395,32.395,32.395,3
20120701|2012-03-21 22:30,22,32.175,32.175,32.175,32.175,1
20120701|2012-03-21 23:30,22,32.1,32.1,32.1,32.1,3
20120701|2012-03-22 01:30,22,32.16,32.16,32.155,32.155,2
20120701|2012-03-22 02:00,22,32.23,32.23,32.18,32.18,2
20120701|2012-03-22 02:30,22,32.165,32.165,32.165,32.165,1
20120701|2012-03-22 03:00,22,32.045,32.07,32.045,32.07,4
20120701|2012-03-22 03:30,22,31.97,31.975,31.95,31.95,18
20120701|2012-03-22 04:00,22,31.96,31.96,31.85,31.85,6
20120701|2012-03-22 04:30,22,31.8,31.915,31.8,31.875,9
20120701|2012-03-22 05:00,22,31.89,31.89,31.89,31.89,1
20120701|2012-03-22 05:30,22,31.9,31.94,31.88,31.94,3
20120701|2012-03-22 06:30,22,31.88,31.89,31.875,31.89,7
20120701|2012-03-22 07:00,22,31.86,31.86,31.735,31.735,25
20120701|2012-03-22 07:30,22,31.745,31.91,31.63,31.755,15
20120701|2012-03-22 08:00,22,31.715,31.715,31.47,31.55,27
20120701|2012-03-22 08:30,22,31.52,31.52,31.44,31.455,35
20120701|2012-03-22 09:00,22,31.395,31.58,31.38,31.58,22
20120701|2012-03-22 09:30,22,31.6,31.695,31.495,31.515,54
20120701|2012-03-22 10:00,22,31.425,31.55,31.415,31.545,89
20120701|2012-03-22 10:30,22,31.55,31.665,31.55,31.59,87
20120701|2012-03-22 11:00,22,31.52,31.52,31.41,31.41,27
20120701|2012-03-22 11:30,22,31.33,31.33,31.33,31.33,1
20120701|2012-03-22 12:00,22,31.18,31.425,31.18,31.425,20
20120701|2012-03-22 12:30,22,31.46,31.46,31.46,31.46,1
20120701|2012-03-22 13:00,22,31.35,31.35,31.35,31.35,2
20120701|2012-03-22 13:30,22,31.375,31.375,31.375,31.375,1
20120701|2012-03-22 14:00,22,31.41,31.41,31.34,31.35,4
20120701|2012-03-22 14:30,22,31.455,31.465,31.455,31.465,2
20120701|2012-03-22 15:00,22,31.515,31.515,31.51,31.51,4
20120701|2012-03-22 15:30,22,31.53,31.53,31.53,31.53,7
20120701|2012-03-22 16:00,22,31.64,31.64,31.64,31.64,1
20120701|2012-03-22 18:00,23,31.635,31.635,31.63,31.63,2
20120701|2012-03-22 19:00,23,31.7,31.7,31.7,31.7,1
20120701|2012-03-22 19:30,23,31.7,31.7,31.65,31.65,4
20120701|2012-03-22 20:00,23,31.6,31.6,31.6,31.6,1
20120701|2012-03-22 20:30,23,31.59,31.59,31.59,31.59,1
20120701|2012-03-22 21:30,23,31.59,31.59,31.58,31.58,2
20120701|2012-03-23 01:00,23,31.53,31.53,31.53,31.53,1
20120701|2012-03-23 01:30,23,31.585,31.585,31.57,31.57,4
20120701|2012-03-23 02:00,23,31.645,31.67,31.645,31.67,4
20120701|2012-03-23 03:00,23,31.59,31.59,31.59,31.59,2
20120701|2012-03-23 03:30,23,31.71,31.84,31.71,31.825,14
20120701|2012-03-23 04:00,23,31.82,31.86,31.765,31.765,8
20120701|2012-03-23 04:30,23,31.74,31.74,31.71,31.71,4
20120701|2012-03-23 05:00,23,31.72,31.72,31.72,31.72,1
20120701|2012-03-23 05:30,23,31.765,31.765,31.765,31.765,1
20120701|2012-03-23 06:00,23,31.7,31.7,31.7,31.7,1
20120701|2012-03-23 06:30,23,31.65,31.65,31.65,31.65,1
20120701|2012-03-23 07:00,23,31.59,31.67,31.59,31.67,7
20120701|2012-03-23 07:30,23,31.67,31.67,31.67,31.67,1
20120701|2012-03-23 08:00,23,31.835,31.89,31.825,31.83,17
20120701|2012-03-23 08:30,23,31.78,31.95,31.78,31.95,5
20120701|2012-03-23 09:00,23,31.92,32.135,31.91,32.135,11
20120701|2012-03-23 09:30,23,32.135,32.14,32.095,32.12,89
20120701|2012-03-23 10:00,23,32.145,32.17,32.13,32.15,130
20120701|2012-03-23 10:30,23,32.15,32.15,32.105,32.12,54
20120701|2012-03-23 11:00,23,32.2,32.2,32.105,32.105,9
20120701|2012-03-23 11:30,23,32.18,32.25,32.14,32.25,9
20120701|2012-03-23 12:00,23,32.28,32.32,32.275,32.305,24
20120701|2012-03-23 12:30,23,32.285,32.285,32.285,32.285,1
20120701|2012-03-23 13:00,23,32.27,32.27,32.25,32.27,3
20120701|2012-03-23 13:30,23,32.27,32.29,32.27,32.29,2
20120701|2012-03-23 14:00,23,32.235,32.235,32.235,32.235,1
20120701|2012-03-23 14:30,23,32.26,32.26,32.26,32.26,1
20120701|2012-03-23 15:00,23,32.24,32.24,32.24,32.24,1
20120701|2012-03-25 17:30,26,32.4,32.4,32.385,32.385,2
20120701|2012-03-25 18:00,26,32.415,32.415,32.415,32.415,1
20120701|2012-03-25 19:00,26,32.39,32.39,32.36,32.36,3
20120701|2012-03-25 20:00,26,32.24,32.28,32.21,32.21,7
20120701|2012-03-25 21:00,26,32.28,32.32,32.23,32.28,10
20120701|2012-03-25 22:30,26,32.28,32.28,32.28,32.28,7
20120701|2012-03-25 23:00,26,32.22,32.22,32.22,32.22,1
20120701|2012-03-26 01:00,26,32.24,32.25,32.24,32.25,5
20120701|2012-03-26 01:30,26,32.2,32.2,32.2,32.2,3
20120701|2012-03-26 02:30,26,32.21,32.21,32.21,32.21,10
20120701|2012-03-26 03:30,26,32.14,32.15,32.1,32.15,9
20120701|2012-03-26 04:30,26,32.2,32.22,32.2,32.22,4
20120701|2012-03-26 05:30,26,32.28,32.28,32.26,32.26,5
20120701|2012-03-26 06:00,26,32.25,32.3,32.25,32.285,17
20120701|2012-03-26 06:30,26,32.275,32.275,32.21,32.21,9
20120701|2012-03-26 07:00,26,32.225,32.745,32.225,32.745,142
20120701|2012-03-26 07:30,26,32.735,32.8,32.7,32.72,10
20120701|2012-03-26 08:00,26,32.705,32.735,32.705,32.705,3
20120701|2012-03-26 08:30,26,32.73,32.73,32.625,32.65,16
20120701|2012-03-26 09:00,26,32.745,32.76,32.725,32.75,93
20120701|2012-03-26 09:30,26,32.77,32.805,32.77,32.805,25
20120701|2012-03-26 10:00,26,32.84,32.865,32.84,32.865,19
20120701|2012-03-26 10:30,26,32.905,32.905,32.84,32.84,2
20120701|2012-03-26 11:00,26,32.88,32.885,32.865,32.865,3
20120701|2012-03-26 11:30,26,32.84,32.84,32.83,32.83,4
20120701|2012-03-26 12:00,26,32.775,32.83,32.775,32.825,141
20120701|2012-03-26 12:30,26,32.845,32.845,32.845,32.845,3
20120701|2012-03-26 14:00,26,32.93,32.93,32.93,32.93,1
20120701|2012-03-26 14:30,26,32.95,32.955,32.95,32.95,3
20120701|2012-03-26 15:00,26,32.93,32.93,32.93,32.93,1
20120701|2012-03-26 20:00,27,32.805,32.805,32.805,32.805,1
20120701|2012-03-26 21:00,27,32.83,32.83,32.82,32.82,3
20120701|2012-03-26 21:30,27,32.84,32.84,32.84,32.84,1
20120701|2012-03-26 23:30,27,32.84,32.84,32.84,32.84,1
20120701|2012-03-27 01:00,27,32.92,32.92,32.92,32.92,1
20120701|2012-03-27 01:30,27,32.935,32.935,32.935,32.935,1
20120701|2012-03-27 02:00,27,32.905,32.905,32.835,32.845,4
20120701|2012-03-27 02:30,27,32.85,33,32.85,33,3
20120701|2012-03-27 03:00,27,33.035,33.095,33.035,33.095,7
20120701|2012-03-27 03:30,27,33.07,33.07,33.07,33.07,1
20120701|2012-03-27 04:00,27,33.195,33.23,33.195,33.23,6
20120701|2012-03-27 05:00,27,33.15,33.15,33.15,33.15,1
20120701|2012-03-27 07:00,27,32.93,32.93,32.845,32.845,2
20120701|2012-03-27 07:30,27,33.04,33.04,33.04,33.04,1
20120701|2012-03-27 08:00,27,33.07,33.08,33.05,33.08,8
20120701|2012-03-27 08:30,27,33.06,33.145,33.06,33.13,6
20120701|2012-03-27 09:00,27,33.12,33.13,33.08,33.105,14
20120701|2012-03-27 09:30,27,33.03,33.085,32.79,32.79,22
20120701|2012-03-27 10:00,27,32.75,32.775,32.705,32.775,11
20120701|2012-03-27 11:00,27,32.85,32.85,32.85,32.85,1
20120701|2012-03-27 11:30,27,32.775,32.775,32.775,32.775,1
20120701|2012-03-27 12:00,27,32.78,32.785,32.645,32.71,19
20120701|2012-03-27 13:30,27,32.71,32.71,32.705,32.705,2
20120701|2012-03-27 14:00,27,32.63,32.63,32.54,32.54,44
20120701|2012-03-27 23:00,28,32.6,32.6,32.6,32.6,3
20120701|2012-03-27 23:30,28,32.5,32.5,32.5,32.5,1
20120701|2012-03-28 00:30,28,32.56,32.56,32.56,32.56,1
20120701|2012-03-28 01:00,28,32.56,32.56,32.56,32.56,4
20120701|2012-03-28 02:00,28,32.485,32.555,32.485,32.555,2
20120701|2012-03-28 02:30,28,32.7,32.72,32.69,32.69,11
20120701|2012-03-28 03:30,28,32.66,32.66,32.6,32.6,21
20120701|2012-03-28 04:00,28,32.58,32.58,32.55,32.55,2
20120701|2012-03-28 05:00,28,32.525,32.545,32.525,32.545,2
20120701|2012-03-28 06:30,28,32.575,32.575,32.575,32.575,1
20120701|2012-03-28 07:00,28,32.505,32.51,32.42,32.425,60
20120701|2012-03-28 07:30,28,32.425,32.46,32.395,32.46,45
20120701|2012-03-28 08:00,28,32.31,32.415,32.31,32.415,40
20120701|2012-03-28 08:30,28,32.495,32.5,32.495,32.5,4
20120701|2012-03-28 09:00,28,32.505,32.505,32.33,32.39,66
20120701|2012-03-28 09:30,28,32.37,32.37,32.19,32.31,34
20120701|2012-03-28 10:00,28,32.34,32.34,32.31,32.31,3
20120701|2012-03-28 10:30,28,32.335,32.335,32.335,32.335,1
20120701|2012-03-28 11:00,28,32.195,32.195,32,32.16,97
20120701|2012-03-28 11:30,28,32.14,32.14,32.125,32.125,2
20120701|2012-03-28 12:00,28,32.1,32.1,31.87,31.9,28
20120701|2012-03-28 12:30,28,31.9,31.97,31.9,31.97,13
20120701|2012-03-28 13:00,28,31.96,31.99,31.96,31.99,6
20120701|2012-03-28 13:30,28,32,32.025,32,32.025,2
20120701|2012-03-28 14:00,28,32.05,32.05,32.05,32.05,1
20120701|2012-03-28 14:30,28,32.085,32.085,32.085,32.085,1
20120701|2012-03-28 15:00,28,32.135,32.135,32.135,32.135,2
20120701|2012-03-28 15:30,28,32.09,32.1,32.09,32.1,4
20120701|2012-03-28 21:00,29,32.06,32.08,32.06,32.08,4
20120701|2012-03-29 01:00,29,32.035,32.08,32.035,32.08,7
20120701|2012-03-29 02:00,29,32.08,32.08,32.08,32.08,6
20120701|2012-03-29 02:30,29,32.105,32.14,32.105,32.14,6
20120701|2012-03-29 03:00,29,32.12,32.155,32.12,32.15,7
20120701|2012-03-29 03:30,29,32.105,32.105,32.05,32.07,32
20120701|2012-03-29 04:00,29,32.07,32.07,31.93,31.93,3
20120701|2012-03-29 04:30,29,31.915,31.93,31.915,31.93,3
20120701|2012-03-29 05:30,29,31.9,31.905,31.9,31.905,2
20120701|2012-03-29 06:00,29,31.9,31.9,31.835,31.835,10
20120701|2012-03-29 06:30,29,31.865,31.985,31.865,31.985,9
20120701|2012-03-29 07:00,29,32,32.01,31.98,31.98,7
20120701|2012-03-29 08:00,29,32.115,32.145,31.99,31.99,43
20120701|2012-03-29 08:30,29,32.04,32.115,31.975,31.975,3
20120701|2012-03-29 09:00,29,31.98,31.98,31.93,31.93,8
20120701|2012-03-29 09:30,29,31.91,31.925,31.7,31.815,67
20120701|2012-03-29 10:00,29,31.8,31.865,31.8,31.825,18
20120701|2012-03-29 10:30,29,31.73,31.865,31.72,31.86,14
20120701|2012-03-29 11:00,29,31.875,31.9,31.855,31.855,8
20120701|2012-03-29 11:30,29,31.925,31.925,31.925,31.925,1
20120701|2012-03-29 12:00,29,32.03,32.12,32,32.01,64
20120701|2012-03-29 13:00,29,32.05,32.08,32.05,32.08,2
20120701|2012-03-29 14:00,29,32.1,32.25,32.1,32.25,4
20120701|2012-03-29 14:30,29,32.32,32.32,32.32,32.32,107
20120701|2012-03-29 15:00,29,32.32,32.32,32.32,32.32,1
20120701|2012-03-29 19:30,30,32.3,32.3,32.3,32.3,1
20120701|2012-03-29 20:00,30,32.355,32.355,32.325,32.325,2
20120701|2012-03-29 20:30,30,32.355,32.355,32.355,32.355,3
20120701|2012-03-29 21:30,30,32.34,32.34,32.34,32.34,3
20120701|2012-03-29 23:00,30,32.3,32.3,32.3,32.3,1
20120701|2012-03-30 02:00,30,32.48,32.54,32.48,32.54,8
20120701|2012-03-30 02:30,30,32.51,32.51,32.5,32.5,5
20120701|2012-03-30 03:00,30,32.42,32.42,32.365,32.395,30
20120701|2012-03-30 03:30,30,32.395,32.395,32.395,32.395,5
20120701|2012-03-30 04:30,30,32.48,32.48,32.48,32.48,1
20120701|2012-03-30 05:00,30,32.525,32.525,32.525,32.525,1
20120701|2012-03-30 05:30,30,32.525,32.525,32.525,32.525,2
20120701|2012-03-30 06:00,30,32.525,32.575,32.525,32.575,8
20120701|2012-03-30 06:30,30,32.575,32.58,32.545,32.58,5
20120701|2012-03-30 07:00,30,32.57,32.57,32.57,32.57,1
20120701|2012-03-30 07:30,30,32.605,32.605,32.605,32.605,2
20120701|2012-03-30 08:00,30,32.53,32.61,32.53,32.56,183
20120701|2012-03-30 08:30,30,32.56,32.675,32.56,32.56,6
20120701|2012-03-30 09:00,30,32.35,32.445,32.35,32.415,29
20120701|2012-03-30 09:30,30,32.39,32.41,32.3,32.3,80
20120701|2012-03-30 10:00,30,32.435,32.44,32.405,32.43,18
20120701|2012-03-30 10:30,30,32.345,32.345,32.285,32.285,22
20120701|2012-03-30 11:00,30,32.33,32.335,32.33,32.335,6
20120701|2012-03-30 11:30,30,32.515,32.52,32.5,32.5,16
20120701|2012-03-30 12:00,30,32.44,32.555,32.44,32.5,175
20120701|2012-03-30 12:30,30,32.48,32.54,32.48,32.525,47
20120701|2012-03-30 13:00,30,32.48,32.48,32.435,32.435,71
20120701|2012-03-30 13:30,30,32.405,32.405,32.4,32.4,3
20120701|2012-03-30 14:00,30,32.405,32.405,32.405,32.405,1
20120701|2012-03-30 15:00,30,32.33,32.33,32.33,32.33,2
20120701|2012-03-30 15:30,30,32.26,32.26,32.225,32.225,3
20120701|2012-03-30 16:00,30,32.305,32.305,32.3,32.3,6
20120701|2012-04-01 17:00,2,32.45,32.51,32.45,32.51,5
20120701|2012-04-01 17:30,2,32.58,32.58,32.58,32.58,2
20120701|2012-04-01 21:30,2,32.45,32.45,32.45,32.45,1
20120701|2012-04-02 01:30,2,32.63,32.63,32.63,32.63,3
20120701|2012-04-02 02:00,2,32.63,32.63,32.63,32.63,1
20120701|2012-04-02 03:00,2,32.55,32.58,32.5,32.5,4
20120701|2012-04-02 03:30,2,32.45,32.46,32.45,32.46,2
20120701|2012-04-02 04:00,2,32.5,32.5,32.5,32.5,3
20120701|2012-04-02 04:30,2,32.595,32.595,32.595,32.595,2
20120701|2012-04-02 05:00,2,32.57,32.57,32.55,32.55,3
20120701|2012-04-02 05:30,2,32.54,32.54,32.49,32.49,10
20120701|2012-04-02 06:00,2,32.45,32.47,32.45,32.47,6
20120701|2012-04-02 06:30,2,32.51,32.51,32.51,32.51,2
20120701|2012-04-02 07:30,2,32.525,32.55,32.525,32.55,5
20120701|2012-04-02 08:00,2,32.5,32.545,32.48,32.545,5
20120701|2012-04-02 08:30,2,32.49,32.74,32.49,32.71,118
20120701|2012-04-02 09:00,2,32.72,33.11,32.685,33.07,174
20120701|2012-04-02 09:30,2,33.1,33.195,33.06,33.195,84
20120701|2012-04-02 10:00,2,33.23,33.26,33.14,33.14,186
20120701|2012-04-02 10:30,2,33.17,33.255,33.15,33.23,16
20120701|2012-04-02 11:00,2,33.21,33.215,33.205,33.215,5
20120701|2012-04-02 11:30,2,33.195,33.195,33.195,33.195,2
20120701|2012-04-02 12:00,2,33.22,33.22,33.16,33.16,49
20120701|2012-04-02 12:30,2,33.185,33.21,33.185,33.21,6
20120701|2012-04-02 13:00,2,33.015,33.015,33.015,33.015,1
20120701|2012-04-02 14:30,2,33.08,33.08,33.055,33.055,3
20120701|2012-04-02 15:30,2,33.05,33.05,33.05,33.05,1
20120701|2012-04-02 16:00,2,33.04,33.05,33.04,33.05,3
20120701|2012-04-02 17:30,3,33.03,33.03,33.03,33.03,1
20120701|2012-04-02 19:30,3,33.115,33.115,33.115,33.115,1
20120701|2012-04-02 20:00,3,33.16,33.16,33.16,33.16,1
20120701|2012-04-02 21:00,3,33.09,33.09,33.09,33.09,1
20120701|2012-04-03 01:30,3,33.1,33.1,33.1,33.1,5
20120701|2012-04-03 03:00,3,32.98,32.98,32.96,32.965,7
20120701|2012-04-03 03:30,3,32.9,32.915,32.9,32.915,6
20120701|2012-04-03 05:30,3,32.985,33.02,32.985,33.02,2
20120701|2012-04-03 06:00,3,33.025,33.025,32.975,32.975,3
20120701|2012-04-03 06:30,3,32.915,32.92,32.915,32.92,2
20120701|2012-04-03 07:00,3,32.89,32.89,32.89,32.89,1
20120701|2012-04-03 07:30,3,32.84,32.955,32.84,32.955,18
20120701|2012-04-03 08:00,3,32.995,33.055,32.99,33.055,106
20120701|2012-04-03 08:30,3,32.95,32.95,32.88,32.88,8
20120701|2012-04-03 09:00,3,32.825,32.89,32.775,32.89,76
20120701|2012-04-03 09:30,3,32.92,33.08,32.92,33.05,22
20120701|2012-04-03 10:00,3,33.095,33.095,33.025,33.05,6
20120701|2012-04-03 10:30,3,33.01,33.21,33.01,33.21,114
20120701|2012-04-03 11:00,3,33.22,33.22,33.075,33.115,24
20120701|2012-04-03 11:30,3,33.25,33.265,33.21,33.235,13
20120701|2012-04-03 12:00,3,33.155,33.36,33.14,33.275,18
20120701|2012-04-03 12:30,3,33.245,33.245,33.23,33.23,2
20120701|2012-04-03 13:00,3,32.96,32.96,32.6,32.625,487
20120701|2012-04-03 13:30,3,32.625,32.7,32.6,32.6,127
20120701|2012-04-03 14:00,3,32.63,32.7,32.61,32.69,5
20120701|2012-04-03 14:30,3,32.63,32.63,32.63,32.63,1
20120701|2012-04-03 16:00,3,32.7,32.7,32.7,32.7,1
20120701|2012-04-03 17:30,4,32.69,32.69,32.69,32.69,1
20120701|2012-04-03 18:00,4,32.655,32.68,32.655,32.68,17
20120701|2012-04-03 18:30,4,32.7,32.7,32.7,32.7,2
20120701|2012-04-03 19:30,4,32.7,32.7,32.7,32.7,2
20120701|2012-04-03 20:00,4,32.72,32.72,32.72,32.72,1
20120701|2012-04-03 20:30,4,32.575,32.575,32.5,32.5,5
20120701|2012-04-03 23:30,4,32.48,32.49,32.465,32.465,8
20120701|2012-04-04 01:00,4,32.42,32.42,32.41,32.41,2
20120701|2012-04-04 02:00,4,32.395,32.395,32.2,32.22,19
20120701|2012-04-04 02:30,4,32.245,32.245,32.24,32.24,15
20120701|2012-04-04 03:00,4,32.3,32.32,32.3,32.32,6
20120701|2012-04-04 03:30,4,32.11,32.15,32.105,32.15,11
20120701|2012-04-04 04:00,4,32.165,32.165,31.99,31.99,18
20120701|2012-04-04 04:30,4,32.075,32.16,32.075,32.16,17
20120701|2012-04-04 05:00,4,32.09,32.09,32.09,32.09,1
20120701|2012-04-04 05:30,4,32.08,32.08,32,32,19
20120701|2012-04-04 06:00,4,32,32.005,31.8,31.895,21
20120701|2012-04-04 06:30,4,31.935,32,31.935,32,7
20120701|2012-04-04 07:00,4,31.965,32,31.805,31.815,78
20120701|2012-04-04 07:30,4,31.785,31.865,31.785,31.85,9
20120701|2012-04-04 08:00,4,31.735,31.735,31.5,31.55,22
20120701|2012-04-04 08:30,4,31.44,31.73,31.44,31.65,19
20120701|2012-04-04 09:00,4,31.575,31.665,31.515,31.56,58
20120701|2012-04-04 09:30,4,31.5,31.5,31.33,31.34,30
20120701|2012-04-04 10:00,4,31.325,31.44,31.3,31.44,90
20120701|2012-04-04 10:30,4,31.45,31.5,31.45,31.5,16
20120701|2012-04-04 11:00,4,31.485,31.485,31.455,31.465,12
20120701|2012-04-04 11:30,4,31.42,31.445,31.32,31.34,20
20120701|2012-04-04 12:00,4,31.35,31.375,31.045,31.06,518
20120701|2012-04-04 12:30,4,31.14,31.285,31.14,31.24,27
20120701|2012-04-04 13:00,4,31.28,31.28,31.265,31.265,4
20120701|2012-04-04 13:30,4,31.29,31.32,31.29,31.31,3
20120701|2012-04-04 14:00,4,31.315,31.33,31.315,31.33,3
20120701|2012-04-04 14:30,4,31.3,31.3,31.3,31.3,3
20120701|2012-04-04 15:00,4,31.375,31.375,31.375,31.375,1
20120701|2012-04-04 16:00,4,31.405,31.405,31.405,31.405,2
20120701|2012-04-04 17:00,5,31.42,31.42,31.42,31.42,1
20120701|2012-04-04 17:30,5,31.445,31.445,31.43,31.43,14
20120701|2012-04-04 18:00,5,31.43,31.43,31.43,31.43,18
20120701|2012-04-04 18:30,5,31.43,31.43,31.43,31.43,23
20120701|2012-04-04 19:00,5,31.425,31.425,31.4,31.4,4
20120701|2012-04-04 19:30,5,31.43,31.43,31.43,31.43,2
20120701|2012-04-04 20:00,5,31.425,31.425,31.415,31.415,5
20120701|2012-04-04 21:30,5,31.495,31.505,31.495,31.505,5
20120701|2012-04-04 23:00,5,31.475,31.475,31.475,31.475,1
20120701|2012-04-05 00:30,5,31.525,31.525,31.525,31.525,2
20120701|2012-04-05 01:00,5,31.57,31.615,31.57,31.605,14
20120701|2012-04-05 01:30,5,31.53,31.53,31.53,31.53,4
20120701|2012-04-05 02:00,5,31.575,31.575,31.54,31.565,3
20120701|2012-04-05 02:30,5,31.535,31.65,31.535,31.65,7
20120701|2012-04-05 03:00,5,31.695,31.695,31.665,31.665,12
20120701|2012-04-05 04:00,5,31.45,31.45,31.45,31.45,1
20120701|2012-04-05 04:30,5,31.38,31.4,31.355,31.4,9
20120701|2012-04-05 05:00,5,31.365,31.37,31.35,31.36,7
20120701|2012-04-05 05:30,5,31.4,31.43,31.4,31.43,4
20120701|2012-04-05 06:00,5,31.33,31.385,31.29,31.385,9
20120701|2012-04-05 06:30,5,31.365,31.38,31.335,31.335,13
20120701|2012-04-05 07:00,5,31.45,31.45,31.295,31.295,258
20120701|2012-04-05 07:30,5,31.465,31.505,31.44,31.44,9
20120701|2012-04-05 08:00,5,31.49,31.55,31.485,31.55,3
20120701|2012-04-05 08:30,5,31.515,31.76,31.515,31.745,40
20120701|2012-04-05 09:00,5,31.73,31.77,31.6,31.7,18
20120701|2012-04-05 09:30,5,31.655,31.85,31.635,31.75,45
20120701|2012-04-05 10:00,5,31.745,31.795,31.7,31.7,12
20120701|2012-04-05 10:30,5,31.71,31.71,31.65,31.66,12
20120701|2012-04-05 11:00,5,31.695,31.73,31.695,31.73,10
20120701|2012-04-05 11:30,5,31.745,31.745,31.66,31.735,10
20120701|2012-04-05 12:00,5,31.8,31.825,31.77,31.77,70
20120701|2012-04-05 12:30,5,31.765,31.8,31.74,31.74,9
20120701|2012-04-05 13:30,5,31.74,31.74,31.74,31.74,1
20120701|2012-04-05 14:00,5,31.76,31.76,31.76,31.76,1
20120701|2012-04-05 15:00,5,31.71,31.71,31.69,31.71,6
20120701|2012-04-05 15:30,5,31.75,31.75,31.75,31.75,1
20120701|2012-04-05 16:00,5,31.76,31.765,31.76,31.765,20
20120701|2012-04-08 17:00,9,31.96,32.105,31.96,32.105,9
20120701|2012-04-08 17:30,9,32.13,32.13,31.99,31.99,16
20120701|2012-04-08 18:00,9,32.005,32.005,32,32,3
20120701|2012-04-08 18:30,9,32.02,32.05,31.945,31.95,4
20120701|2012-04-08 19:00,9,31.96,31.96,31.96,31.96,2
20120701|2012-04-08 20:00,9,31.86,31.86,31.835,31.835,6
20120701|2012-04-08 20:30,9,31.79,31.79,31.7,31.7,4
20120701|2012-04-08 21:00,9,31.78,31.78,31.78,31.78,1
20120701|2012-04-08 21:30,9,31.815,31.815,31.815,31.815,1
20120701|2012-04-08 22:00,9,31.87,31.87,31.85,31.85,3
20120701|2012-04-08 23:00,9,31.89,31.89,31.89,31.89,1
20120701|2012-04-09 00:00,9,31.94,31.945,31.94,31.945,5
20120701|2012-04-09 02:30,9,31.875,31.88,31.87,31.87,4
20120701|2012-04-09 03:30,9,31.81,31.81,31.8,31.8,2
20120701|2012-04-09 04:30,9,31.795,31.795,31.725,31.725,3
20120701|2012-04-09 05:00,9,31.685,31.7,31.685,31.7,2
20120701|2012-04-09 05:30,9,31.675,31.69,31.675,31.68,6
20120701|2012-04-09 06:00,9,31.73,31.735,31.71,31.735,8
20120701|2012-04-09 06:30,9,31.705,31.745,31.7,31.72,12
20120701|2012-04-09 07:00,9,31.71,31.785,31.71,31.785,16
20120701|2012-04-09 07:30,9,31.83,31.935,31.79,31.855,66
20120701|2012-04-09 08:00,9,31.72,31.77,31.715,31.755,13
20120701|2012-04-09 08:30,9,31.775,31.83,31.635,31.655,38
20120701|2012-04-09 09:00,9,31.655,31.72,31.55,31.72,14
20120701|2012-04-09 09:30,9,31.635,31.635,31.61,31.62,8
20120701|2012-04-09 10:00,9,31.57,31.57,31.39,31.44,70
20120701|2012-04-09 10:30,9,31.39,31.485,31.39,31.485,17
20120701|2012-04-09 11:00,9,31.495,31.585,31.465,31.575,18
20120701|2012-04-09 11:30,9,31.71,31.71,31.675,31.685,8
20120701|2012-04-09 12:00,9,31.615,31.62,31.575,31.58,66
20120701|2012-04-09 12:30,9,31.61,31.675,31.61,31.675,2
20120701|2012-04-09 13:00,9,31.615,31.615,31.615,31.615,1
20120701|2012-04-09 13:30,9,31.68,31.68,31.68,31.68,2
20120701|2012-04-09 14:00,9,31.66,31.66,31.64,31.64,2
20120701|2012-04-09 14:30,9,31.57,31.57,31.555,31.555,9
20120701|2012-04-09 15:00,9,31.535,31.535,31.535,31.535,2
20120701|2012-04-09 15:30,9,31.575,31.58,31.57,31.58,5
20120701|2012-04-09 16:00,9,31.6,31.6,31.6,31.6,5
20120701|2012-04-09 17:30,10,31.63,31.63,31.63,31.63,1
20120701|2012-04-09 19:00,10,31.73,31.74,31.73,31.74,2
20120701|2012-04-09 19:30,10,31.735,31.9,31.735,31.9,8
20120701|2012-04-09 20:00,10,31.815,31.815,31.815,31.815,1
20120701|2012-04-09 20:30,10,31.81,31.925,31.81,31.92,33
20120701|2012-04-09 21:00,10,31.9,31.915,31.9,31.915,8
20120701|2012-04-09 21:30,10,31.92,31.92,31.92,31.92,2
20120701|2012-04-09 22:00,10,31.965,31.965,31.895,31.895,5
20120701|2012-04-09 22:30,10,31.875,31.875,31.87,31.87,2
20120701|2012-04-09 23:00,10,31.885,31.89,31.86,31.86,3
20120701|2012-04-10 00:00,10,31.835,31.835,31.8,31.8,2
20120701|2012-04-10 00:30,10,31.85,31.87,31.85,31.87,2
20120701|2012-04-10 01:00,10,31.855,31.855,31.855,31.855,1
20120701|2012-04-10 01:30,10,31.78,31.78,31.765,31.765,2
20120701|2012-04-10 02:00,10,31.755,31.795,31.715,31.715,4
20120701|2012-04-10 02:30,10,31.72,31.72,31.7,31.7,2
20120701|2012-04-10 03:00,10,31.655,31.655,31.655,31.655,1
20120701|2012-04-10 03:30,10,31.65,31.65,31.625,31.625,2
20120701|2012-04-10 04:00,10,31.6,31.62,31.6,31.62,5
20120701|2012-04-10 04:30,10,31.565,31.565,31.56,31.56,4
20120701|2012-04-10 05:00,10,31.625,31.625,31.545,31.545,4
20120701|2012-04-10 05:30,10,31.625,31.65,31.615,31.615,20
20120701|2012-04-10 06:00,10,31.625,31.625,31.59,31.625,45
20120701|2012-04-10 06:30,10,31.695,31.7,31.69,31.7,3
20120701|2012-04-10 07:00,10,31.69,31.78,31.68,31.78,5
20120701|2012-04-10 07:30,10,31.805,31.865,31.675,31.68,23
20120701|2012-04-10 08:00,10,31.715,31.715,31.625,31.69,7
20120701|2012-04-10 08:30,10,31.64,31.77,31.575,31.68,70
20120701|2012-04-10 09:00,10,31.69,31.69,31.375,31.415,112
20120701|2012-04-10 09:30,10,31.41,31.45,31.28,31.325,82
20120701|2012-04-10 10:00,10,31.3,31.39,31.2,31.39,45
20120701|2012-04-10 10:30,10,31.39,31.42,31.35,31.35,8
20120701|2012-04-10 11:00,10,31.375,31.375,31.295,31.325,17
20120701|2012-04-10 11:30,10,31.515,31.73,31.505,31.705,47
20120701|2012-04-10 12:00,10,31.75,31.78,31.555,31.6,840
20120701|2012-04-10 12:30,10,31.62,31.75,31.62,31.62,203
20120701|2012-04-10 13:00,10,31.665,31.73,31.595,31.73,23
20120701|2012-04-10 13:30,10,31.81,31.81,31.785,31.8,4
20120701|2012-04-10 14:00,10,31.72,31.78,31.72,31.78,4
20120701|2012-04-10 14:30,10,31.9,31.915,31.785,31.785,26
20120701|2012-04-10 15:00,10,31.785,31.785,31.785,31.785,1
20120701|2012-04-10 15:30,10,31.77,31.77,31.77,31.77,2
20120701|2012-04-10 17:00,11,31.84,31.84,31.75,31.75,82
20120701|2012-04-10 17:30,11,31.75,31.75,31.695,31.695,118
20120701|2012-04-10 18:00,11,31.695,31.695,31.67,31.67,49
20120701|2012-04-10 18:30,11,31.67,31.67,31.62,31.625,153
20120701|2012-04-10 19:00,11,31.66,31.685,31.595,31.595,141
20120701|2012-04-10 19:30,11,31.585,31.59,31.515,31.515,238
20120701|2012-04-10 20:00,11,31.57,31.58,31.57,31.58,3
20120701|2012-04-10 23:00,11,31.62,31.62,31.605,31.605,4
20120701|2012-04-10 23:30,11,31.65,31.675,31.65,31.675,7
20120701|2012-04-11 00:00,11,31.66,31.66,31.66,31.66,1
20120701|2012-04-11 00:30,11,31.67,31.67,31.67,31.67,1
20120701|2012-04-11 01:00,11,31.71,31.71,31.675,31.675,2
20120701|2012-04-11 01:30,11,31.67,31.7,31.67,31.7,2
20120701|2012-04-11 02:00,11,31.72,31.72,31.65,31.705,24
20120701|2012-04-11 02:30,11,31.78,31.78,31.635,31.635,11
20120701|2012-04-11 03:00,11,31.69,31.745,31.69,31.74,8
20120701|2012-04-11 03:30,11,31.73,31.73,31.66,31.66,4
20120701|2012-04-11 04:00,11,31.62,31.63,31.62,31.63,2
20120701|2012-04-11 04:30,11,31.635,31.635,31.61,31.61,3
20120701|2012-04-11 05:00,11,31.695,31.74,31.695,31.74,3
20120701|2012-04-11 05:30,11,31.645,31.72,31.645,31.72,3
20120701|2012-04-11 06:00,11,31.735,31.735,31.735,31.735,1
20120701|2012-04-11 06:30,11,31.715,31.74,31.71,31.715,4
20120701|2012-04-11 07:00,11,31.7,31.705,31.615,31.675,27
20120701|2012-04-11 07:30,11,31.66,31.715,31.66,31.68,10
20120701|2012-04-11 08:00,11,31.725,31.725,31.64,31.715,19
20120701|2012-04-11 08:30,11,31.615,31.87,31.61,31.66,49
20120701|2012-04-11 09:00,11,31.68,31.795,31.68,31.72,16
20120701|2012-04-11 09:30,11,31.74,31.74,31.685,31.7,26
20120701|2012-04-11 10:00,11,31.62,31.62,31.48,31.605,179
20120701|2012-04-11 10:30,11,31.545,31.595,31.43,31.46,48
20120701|2012-04-11 11:00,11,31.52,31.645,31.445,31.615,118
20120701|2012-04-11 11:30,11,31.61,31.625,31.575,31.62,8
20120701|2012-04-11 12:00,11,31.59,31.6,31.525,31.58,166
20120701|2012-04-11 12:30,11,31.585,31.595,31.58,31.58,4
20120701|2012-04-11 13:00,11,31.535,31.535,31.51,31.525,7
20120701|2012-04-11 15:00,11,31.625,31.625,31.625,31.625,1
20120701|2012-04-11 15:30,11,31.61,31.61,31.61,31.61,1
20120701|2012-04-11 16:00,11,31.63,31.63,31.63,31.63,5
20120701|2012-04-11 17:00,12,31.615,31.615,31.615,31.615,2
20120701|2012-04-11 18:00,12,31.71,31.71,31.71,31.71,5
20120701|2012-04-11 18:30,12,31.685,31.685,31.665,31.665,2
20120701|2012-04-11 21:00,12,31.56,31.56,31.56,31.56,1
20120701|2012-04-11 22:00,12,31.66,31.66,31.66,31.66,3
20120701|2012-04-12 00:30,12,31.675,31.675,31.675,31.675,1
20120701|2012-04-12 02:00,12,31.7,31.77,31.68,31.76,15
20120701|2012-04-12 02:30,12,31.72,31.72,31.685,31.685,2
20120701|2012-04-12 03:00,12,31.7,31.7,31.69,31.69,3
20120701|2012-04-12 03:30,12,31.67,31.67,31.67,31.67,2
20120701|2012-04-12 04:00,12,31.62,31.655,31.62,31.655,2
20120701|2012-04-12 04:30,12,31.61,31.655,31.61,31.65,17
20120701|2012-04-12 05:00,12,31.625,31.64,31.615,31.64,5
20120701|2012-04-12 05:30,12,31.575,31.575,31.575,31.575,1
20120701|2012-04-12 06:00,12,31.53,31.565,31.5,31.53,10
20120701|2012-04-12 06:30,12,31.56,31.6,31.56,31.6,10
20120701|2012-04-12 07:00,12,31.585,31.605,31.575,31.605,13
20120701|2012-04-12 07:30,12,31.605,31.67,31.545,31.61,39
20120701|2012-04-12 08:00,12,31.66,31.675,31.59,31.675,10
20120701|2012-04-12 08:30,12,31.725,32.155,31.725,32.14,177
20120701|2012-04-12 09:00,12,32.12,32.335,32.09,32.335,210
20120701|2012-04-12 09:30,12,32.335,32.475,32.33,32.365,49
20120701|2012-04-12 10:00,12,32.375,32.44,32.355,32.415,32
20120701|2012-04-12 10:30,12,32.49,32.5,32.43,32.48,29
20120701|2012-04-12 11:00,12,32.48,32.5,32.405,32.415,10
20120701|2012-04-12 11:30,12,32.425,32.5,32.425,32.5,35
20120701|2012-04-12 12:00,12,32.515,32.64,32.515,32.59,125
20120701|2012-04-12 12:30,12,32.535,32.535,32.445,32.445,9
20120701|2012-04-12 13:00,12,32.46,32.46,32.46,32.46,1
20120701|2012-04-12 13:30,12,32.49,32.49,32.475,32.475,3
20120701|2012-04-12 14:00,12,32.46,32.46,32.46,32.46,1
20120701|2012-04-12 14:30,12,32.45,32.45,32.4,32.41,3
20120701|2012-04-12 15:30,12,32.445,32.445,32.415,32.415,6
20120701|2012-04-12 16:00,12,32.4,32.4,32.4,32.4,1
20120701|2012-04-12 17:00,13,32.43,32.43,32.43,32.43,2
20120701|2012-04-12 18:30,13,32.42,32.425,32.42,32.425,2
20120701|2012-04-12 20:00,13,32.445,32.445,32.42,32.44,24
20120701|2012-04-12 20:30,13,32.43,32.44,32.43,32.43,11
20120701|2012-04-12 21:00,13,32.36,32.36,32.3,32.3,6
20120701|2012-04-12 21:30,13,32.3,32.3,32.28,32.28,3
20120701|2012-04-12 22:00,13,32.325,32.33,32.325,32.33,2
20120701|2012-04-12 22:30,13,32.36,32.36,32.36,32.36,1
20120701|2012-04-12 23:00,13,32.35,32.35,32.285,32.285,3
20120701|2012-04-13 00:00,13,32.305,32.32,32.305,32.32,3
20120701|2012-04-13 00:30,13,32.36,32.36,32.36,32.36,1
20120701|2012-04-13 01:00,13,32.34,32.34,32.31,32.34,8
20120701|2012-04-13 01:30,13,32.35,32.365,32.35,32.35,3
20120701|2012-04-13 02:00,13,32.37,32.43,32.37,32.43,10
20120701|2012-04-13 02:30,13,32.41,32.41,32.34,32.34,14
20120701|2012-04-13 03:00,13,32.355,32.355,32.325,32.35,8
20120701|2012-04-13 03:30,13,32.31,32.32,32.305,32.32,4
20120701|2012-04-13 04:00,13,32.29,32.345,32.235,32.325,12
20120701|2012-04-13 04:30,13,32.33,32.37,32.33,32.37,14
20120701|2012-04-13 05:00,13,32.385,32.4,32.355,32.385,15
20120701|2012-04-13 05:30,13,32.355,32.39,32.355,32.37,7
20120701|2012-04-13 06:00,13,32.395,32.49,32.395,32.455,31
20120701|2012-04-13 06:30,13,32.45,32.45,32.33,32.33,3
20120701|2012-04-13 07:00,13,32.305,32.34,32.265,32.285,39
20120701|2012-04-13 07:30,13,32.285,32.315,32.14,32.285,59
20120701|2012-04-13 08:00,13,32.3,32.32,32.185,32.215,16
20120701|2012-04-13 08:30,13,32.245,32.245,32.01,32.05,131
20120701|2012-04-13 09:00,13,32.025,32.14,31.965,32.01,135
20120701|2012-04-13 09:30,13,32.04,32.095,32.025,32.095,101
20120701|2012-04-13 10:00,13,32.1,32.145,31.715,31.715,39
20120701|2012-04-13 10:30,13,31.695,31.75,31.52,31.54,162
20120701|2012-04-13 11:00,13,31.575,31.69,31.57,31.69,59
20120701|2012-04-13 11:30,13,31.69,31.71,31.62,31.67,37
20120701|2012-04-13 12:00,13,31.61,31.63,31.37,31.5,139
20120701|2012-04-13 12:30,13,31.475,31.51,31.42,31.49,34
20120701|2012-04-13 13:00,13,31.475,31.56,31.415,31.56,23
20120701|2012-04-13 13:30,13,31.53,31.53,31.53,31.53,2
20120701|2012-04-13 14:00,13,31.495,31.525,31.49,31.525,4
20120701|2012-04-13 14:30,13,31.5,31.525,31.49,31.515,23
20120701|2012-04-13 15:00,13,31.53,31.55,31.51,31.55,4
20120701|2012-04-13 15:30,13,31.575,31.575,31.57,31.57,3
20120701|2012-04-13 16:00,13,31.54,31.54,31.54,31.54,1
20120701|2012-04-15 17:00,16,31.455,31.455,31.365,31.365,5
20120701|2012-04-15 17:30,16,31.375,31.375,31.375,31.375,1
20120701|2012-04-15 18:00,16,31.445,31.51,31.445,31.51,5
20120701|2012-04-15 18:30,16,31.535,31.535,31.495,31.495,2
20120701|2012-04-15 19:00,16,31.465,31.47,31.455,31.46,4
20120701|2012-04-15 19:30,16,31.375,31.405,31.375,31.395,7
20120701|2012-04-15 20:00,16,31.44,31.44,31.44,31.44,6
20120701|2012-04-15 20:30,16,31.5,31.505,31.495,31.505,6
20120701|2012-04-15 21:00,16,31.49,31.49,31.49,31.49,2
20120701|2012-04-15 21:30,16,31.485,31.485,31.46,31.46,7
20120701|2012-04-15 22:00,16,31.475,31.475,31.46,31.46,4
20120701|2012-04-15 23:00,16,31.42,31.425,31.38,31.38,3
20120701|2012-04-15 23:30,16,31.365,31.365,31.3,31.3,19
20120701|2012-04-16 01:00,16,31.37,31.37,31.37,31.37,1
20120701|2012-04-16 01:30,16,31.35,31.35,31.275,31.32,9
20120701|2012-04-16 02:00,16,31.29,31.38,31.29,31.34,14
20120701|2012-04-16 02:30,16,31.34,31.34,31.28,31.3,19
20120701|2012-04-16 03:00,16,31.31,31.315,31.26,31.31,10
20120701|2012-04-16 03:30,16,31.31,31.31,31.265,31.27,3
20120701|2012-04-16 04:00,16,31.3,31.385,31.3,31.36,11
20120701|2012-04-16 04:30,16,31.415,31.51,31.4,31.51,8
20120701|2012-04-16 05:00,16,31.52,31.57,31.5,31.53,8
20120701|2012-04-16 05:30,16,31.55,31.55,31.45,31.48,25
20120701|2012-04-16 06:00,16,31.465,31.47,31.4,31.47,7
20120701|2012-04-16 06:30,16,31.485,31.53,31.45,31.5,14
20120701|2012-04-16 07:00,16,31.51,31.55,31.51,31.515,20
20120701|2012-04-16 07:30,16,31.515,31.7,31.515,31.605,204
20120701|2012-04-16 08:00,16,31.63,31.68,31.6,31.6,41
20120701|2012-04-16 08:30,16,31.75,31.75,31.59,31.655,73
20120701|2012-04-16 09:00,16,31.59,31.65,31.39,31.485,159
20120701|2012-04-16 09:30,16,31.48,31.49,31.38,31.48,74
20120701|2012-04-16 10:00,16,31.5,31.545,31.4,31.495,52
20120701|2012-04-16 10:30,16,31.4,31.515,31.39,31.48,24
20120701|2012-04-16 11:00,16,31.42,31.455,31.395,31.445,41
20120701|2012-04-16 11:30,16,31.425,31.43,31.365,31.42,80
20120701|2012-04-16 12:00,16,31.45,31.45,31.41,31.44,62
20120701|2012-04-16 12:30,16,31.455,31.61,31.44,31.6,15
20120701|2012-04-16 13:00,16,31.595,31.61,31.57,31.57,13
20120701|2012-04-16 13:30,16,31.52,31.52,31.52,31.52,2
20120701|2012-04-16 14:30,16,31.55,31.55,31.55,31.55,4
20120701|2012-04-16 15:00,16,31.53,31.53,31.53,31.53,1
20120701|2012-04-16 15:30,16,31.545,31.55,31.545,31.55,6
20120701|2012-04-16 17:00,17,31.555,31.555,31.53,31.545,4
20120701|2012-04-16 18:00,17,31.54,31.54,31.54,31.54,3
20120701|2012-04-16 20:00,17,31.52,31.52,31.52,31.52,1
20120701|2012-04-16 21:00,17,31.44,31.44,31.44,31.44,3
20120701|2012-04-16 21:30,17,31.46,31.495,31.46,31.495,10
20120701|2012-04-16 22:30,17,31.48,31.48,31.47,31.47,2
20120701|2012-04-16 23:00,17,31.45,31.45,31.45,31.45,1
20120701|2012-04-16 23:30,17,31.485,31.485,31.46,31.46,5
20120701|2012-04-17 01:00,17,31.43,31.465,31.425,31.425,6
20120701|2012-04-17 01:30,17,31.44,31.44,31.41,31.42,12
20120701|2012-04-17 02:00,17,31.395,31.525,31.39,31.5,13
20120701|2012-04-17 02:30,17,31.51,31.59,31.5,31.59,17
20120701|2012-04-17 03:00,17,31.545,31.545,31.495,31.495,7
20120701|2012-04-17 03:30,17,31.54,31.6,31.535,31.6,7
20120701|2012-04-17 04:00,17,31.595,31.65,31.595,31.6,16
20120701|2012-04-17 04:30,17,31.605,31.645,31.605,31.645,7
20120701|2012-04-17 05:00,17,31.62,31.62,31.62,31.62,5
20120701|2012-04-17 05:30,17,31.675,31.78,31.675,31.705,36
20120701|2012-04-17 06:00,17,31.71,31.78,31.68,31.78,35
20120701|2012-04-17 06:30,17,31.775,31.775,31.65,31.67,15
20120701|2012-04-17 07:00,17,31.68,31.75,31.68,31.73,15
20120701|2012-04-17 07:30,17,31.68,31.75,31.62,31.745,57
20120701|2012-04-17 08:00,17,31.78,31.88,31.73,31.84,275
20120701|2012-04-17 08:30,17,31.84,31.93,31.59,31.59,238
20120701|2012-04-17 09:00,17,31.615,31.615,31.43,31.54,188
20120701|2012-04-17 09:30,17,31.545,31.755,31.54,31.72,155
20120701|2012-04-17 10:00,17,31.75,31.945,31.75,31.93,97
20120701|2012-04-17 10:30,17,31.87,31.88,31.775,31.83,69
20120701|2012-04-17 11:00,17,31.82,31.85,31.805,31.805,4
20120701|2012-04-17 11:30,17,31.87,31.87,31.81,31.81,9
20120701|2012-04-17 12:00,17,31.78,31.78,31.72,31.745,123
20120701|2012-04-17 12:30,17,31.735,31.795,31.73,31.795,8
20120701|2012-04-17 13:00,17,31.785,31.785,31.745,31.745,4
20120701|2012-04-17 13:30,17,31.76,31.77,31.76,31.77,11
20120701|2012-04-17 15:00,17,31.75,31.75,31.74,31.74,2
20120701|2012-04-17 16:00,17,31.745,31.755,31.745,31.755,2
20120701|2012-04-17 17:00,18,31.76,31.76,31.745,31.745,6
20120701|2012-04-17 17:30,18,31.745,31.745,31.745,31.745,1
20120701|2012-04-17 18:00,18,31.765,31.765,31.765,31.765,1
20120701|2012-04-17 19:30,18,31.785,31.8,31.785,31.8,6
20120701|2012-04-17 20:00,18,31.8,31.8,31.8,31.8,2
20120701|2012-04-17 20:30,18,31.81,31.81,31.81,31.81,6
20120701|2012-04-17 21:30,18,31.76,31.76,31.75,31.75,4
20120701|2012-04-17 22:00,18,31.82,31.82,31.82,31.82,2
20120701|2012-04-17 22:30,18,31.95,31.95,31.885,31.885,24
20120701|2012-04-17 23:30,18,31.865,31.865,31.865,31.865,1
20120701|2012-04-18 00:00,18,31.86,31.86,31.85,31.855,5
20120701|2012-04-18 00:30,18,31.87,31.9,31.87,31.885,5
20120701|2012-04-18 01:00,18,31.875,31.875,31.85,31.85,105
20120701|2012-04-18 01:30,18,31.86,31.87,31.85,31.86,4
20120701|2012-04-18 02:00,18,31.82,31.82,31.77,31.785,9
20120701|2012-04-18 02:30,18,31.785,31.8,31.785,31.8,3
20120701|2012-04-18 03:00,18,31.805,31.805,31.805,31.805,1
20120701|2012-04-18 03:30,18,31.83,31.83,31.75,31.75,6
20120701|2012-04-18 04:00,18,31.77,31.77,31.7,31.7,13
20120701|2012-04-18 04:30,18,31.72,31.755,31.705,31.745,8
20120701|2012-04-18 05:00,18,31.75,31.75,31.75,31.75,2
20120701|2012-04-18 05:30,18,31.69,31.69,31.65,31.65,8
20120701|2012-04-18 06:00,18,31.64,31.69,31.63,31.63,9
20120701|2012-04-18 06:30,18,31.605,31.625,31.55,31.575,43
20120701|2012-04-18 07:00,18,31.59,31.66,31.565,31.635,29
20120701|2012-04-18 07:30,18,31.635,31.635,31.435,31.49,110
20120701|2012-04-18 08:00,18,31.475,31.615,31.47,31.61,45
20120701|2012-04-18 08:30,18,31.59,31.66,31.59,31.64,21
20120701|2012-04-18 09:00,18,31.575,31.59,31.47,31.51,21
20120701|2012-04-18 09:30,18,31.55,31.72,31.55,31.635,95
20120701|2012-04-18 10:00,18,31.6,31.6,31.5,31.535,148
20120701|2012-04-18 10:30,18,31.55,31.58,31.485,31.57,27
20120701|2012-04-18 11:00,18,31.555,31.555,31.515,31.515,4
20120701|2012-04-18 11:30,18,31.535,31.535,31.41,31.475,86
20120701|2012-04-18 12:00,18,31.44,31.565,31.44,31.525,132
20120701|2012-04-18 12:30,18,31.565,31.57,31.515,31.54,37
20120701|2012-04-18 13:00,18,31.57,31.645,31.56,31.64,16
20120701|2012-04-18 13:30,18,31.625,31.65,31.615,31.65,11
20120701|2012-04-18 14:00,18,31.64,31.64,31.615,31.615,4
20120701|2012-04-18 14:30,18,31.605,31.63,31.585,31.595,17
20120701|2012-04-18 15:00,18,31.64,31.64,31.64,31.64,1
20120701|2012-04-18 15:30,18,31.645,31.645,31.645,31.645,1
20120701|2012-04-18 17:00,19,31.675,31.69,31.675,31.675,11
20120701|2012-04-18 17:30,19,31.675,31.675,31.675,31.675,1
20120701|2012-04-18 20:30,19,31.615,31.615,31.615,31.615,1
20120701|2012-04-18 21:00,19,31.66,31.665,31.65,31.65,7
20120701|2012-04-18 22:00,19,31.64,31.64,31.64,31.64,1
20120701|2012-04-18 22:30,19,31.61,31.61,31.61,31.61,1
20120701|2012-04-18 23:00,19,31.555,31.555,31.53,31.53,14
20120701|2012-04-18 23:30,19,31.5,31.5,31.5,31.5,12
20120701|2012-04-19 00:00,19,31.535,31.535,31.535,31.535,2
20120701|2012-04-19 00:30,19,31.5,31.53,31.5,31.52,4
20120701|2012-04-19 01:00,19,31.54,31.54,31.54,31.54,3
20120701|2012-04-19 01:30,19,31.535,31.56,31.535,31.56,2
20120701|2012-04-19 02:00,19,31.57,31.68,31.565,31.68,10
20120701|2012-04-19 02:30,19,31.655,31.77,31.635,31.76,14
20120701|2012-04-19 03:00,19,31.75,31.75,31.705,31.745,33
20120701|2012-04-19 03:30,19,31.765,31.775,31.66,31.67,27
20120701|2012-04-19 04:00,19,31.66,31.675,31.62,31.675,57
20120701|2012-04-19 04:30,19,31.65,31.725,31.65,31.725,14
20120701|2012-04-19 05:00,19,31.72,31.72,31.605,31.615,15
20120701|2012-04-19 05:30,19,31.6,31.6,31.55,31.55,7
20120701|2012-04-19 06:00,19,31.54,31.595,31.47,31.485,27
20120701|2012-04-19 06:30,19,31.45,31.5,31.39,31.49,46
20120701|2012-04-19 07:00,19,31.475,31.5,31.42,31.485,37
20120701|2012-04-19 07:30,19,31.485,31.555,31.39,31.47,80
20120701|2012-04-19 08:00,19,31.455,31.9,31.455,31.855,281
20120701|2012-04-19 08:30,19,31.855,32.065,31.78,31.96,200
20120701|2012-04-19 09:00,19,31.98,31.98,31.755,31.885,106
20120701|2012-04-19 09:30,19,31.89,32.05,31.89,32.025,123
20120701|2012-04-19 10:00,19,32.005,32.01,31.88,31.93,62
20120701|2012-04-19 10:30,19,31.97,31.99,31.945,31.95,49
20120701|2012-04-19 11:00,19,31.93,31.93,31.785,31.835,67
20120701|2012-04-19 11:30,19,31.785,31.83,31.785,31.825,26
20120701|2012-04-19 12:00,19,31.81,31.87,31.805,31.835,108
20120701|2012-04-19 12:30,19,31.795,31.795,31.74,31.74,6
20120701|2012-04-19 13:00,19,31.735,31.815,31.73,31.73,15
20120701|2012-04-19 13:30,19,31.73,31.75,31.71,31.75,23
20120701|2012-04-19 14:00,19,31.75,31.775,31.75,31.775,8
20120701|2012-04-19 15:00,19,31.79,31.8,31.79,31.8,3
20120701|2012-04-19 15:30,19,31.79,31.8,31.79,31.8,2
20120701|2012-04-19 16:00,19,31.815,31.815,31.815,31.815,1
20120701|2012-04-19 17:00,20,31.81,31.81,31.81,31.81,1
20120701|2012-04-19 18:00,20,31.78,31.78,31.78,31.78,1
20120701|2012-04-19 18:30,20,31.75,31.75,31.75,31.75,4
20120701|2012-04-19 19:00,20,31.745,31.745,31.745,31.745,1
20120701|2012-04-19 20:00,20,31.76,31.76,31.76,31.76,1
20120701|2012-04-19 20:30,20,31.76,31.76,31.76,31.76,4
20120701|2012-04-19 21:00,20,31.765,31.765,31.765,31.765,5
20120701|2012-04-19 21:30,20,31.75,31.75,31.73,31.73,2
20120701|2012-04-19 22:00,20,31.81,31.81,31.795,31.795,2
20120701|2012-04-19 23:30,20,31.805,31.84,31.805,31.84,3
20120701|2012-04-20 00:00,20,31.835,31.84,31.835,31.84,4
20120701|2012-04-20 00:30,20,31.84,31.855,31.835,31.855,5
20120701|2012-04-20 01:00,20,31.855,31.87,31.855,31.87,2
20120701|2012-04-20 01:30,20,31.865,31.865,31.835,31.85,5
20120701|2012-04-20 02:00,20,31.79,31.815,31.77,31.785,14
20120701|2012-04-20 02:30,20,31.82,31.855,31.82,31.855,6
20120701|2012-04-20 03:00,20,31.835,31.92,31.835,31.91,14
20120701|2012-04-20 03:30,20,31.91,31.91,31.79,31.79,11
20120701|2012-04-20 04:00,20,31.775,31.785,31.77,31.785,7
20120701|2012-04-20 04:30,20,31.78,31.83,31.78,31.83,17
20120701|2012-04-20 05:00,20,31.825,31.885,31.825,31.83,13
20120701|2012-04-20 05:30,20,31.84,31.88,31.84,31.85,30
20120701|2012-04-20 06:00,20,31.83,31.845,31.82,31.835,21
20120701|2012-04-20 06:30,20,31.81,31.85,31.81,31.84,19
20120701|2012-04-20 07:00,20,31.89,31.965,31.835,31.87,111
20120701|2012-04-20 07:30,20,31.86,31.9,31.795,31.795,45
20120701|2012-04-20 08:00,20,31.85,31.885,31.67,31.7,136
20120701|2012-04-20 08:30,20,31.73,31.81,31.63,31.695,164
20120701|2012-04-20 09:00,20,31.71,31.81,31.62,31.785,96
20120701|2012-04-20 09:30,20,31.785,31.815,31.63,31.645,63
20120701|2012-04-20 10:00,20,31.705,31.73,31.66,31.675,39
20120701|2012-04-20 10:30,20,31.68,31.72,31.67,31.68,46
20120701|2012-04-20 11:00,20,31.73,31.74,31.73,31.73,32
20120701|2012-04-20 11:30,20,31.715,31.725,31.69,31.69,103
20120701|2012-04-20 12:00,20,31.685,31.74,31.665,31.74,198
20120701|2012-04-20 12:30,20,31.745,31.745,31.69,31.69,6
20120701|2012-04-20 13:00,20,31.69,31.695,31.68,31.695,14
20120701|2012-04-20 13:30,20,31.71,31.71,31.7,31.7,12
20120701|2012-04-20 14:00,20,31.71,31.73,31.71,31.715,18
20120701|2012-04-20 14:30,20,31.715,31.73,31.69,31.69,14
20120701|2012-04-20 15:00,20,31.71,31.72,31.71,31.72,3
20120701|2012-04-20 16:00,20,31.715,31.735,31.715,31.715,11
20120701|2012-04-22 17:00,23,31.7,31.7,31.675,31.675,9
20120701|2012-04-22 17:30,23,31.64,31.64,31.635,31.635,10
20120701|2012-04-22 18:30,23,31.67,31.705,31.67,31.695,3
20120701|2012-04-22 19:00,23,31.705,31.74,31.68,31.68,29
20120701|2012-04-22 19:30,23,31.67,31.67,31.64,31.655,11
20120701|2012-04-22 20:00,23,31.655,31.685,31.655,31.685,7
20120701|2012-04-22 20:30,23,31.68,31.68,31.65,31.67,17
20120701|2012-04-22 21:00,23,31.65,31.67,31.64,31.67,14
20120701|2012-04-22 21:30,23,31.68,31.695,31.65,31.65,59
20120701|2012-04-22 22:00,23,31.65,31.65,31.6,31.6,100
20120701|2012-04-22 22:30,23,31.62,31.62,31.62,31.62,1
20120701|2012-04-22 23:00,23,31.645,31.65,31.635,31.635,18
20120701|2012-04-22 23:30,23,31.66,31.66,31.66,31.66,1
20120701|2012-04-23 00:00,23,31.655,31.655,31.655,31.655,1
20120701|2012-04-23 00:30,23,31.645,31.645,31.565,31.565,14
20120701|2012-04-23 01:00,23,31.56,31.57,31.54,31.57,8
20120701|2012-04-23 01:30,23,31.57,31.58,31.505,31.505,40
20120701|2012-04-23 02:00,23,31.51,31.51,31.4,31.4,157
20120701|2012-04-23 02:30,23,31.4,31.445,31.375,31.4,43
20120701|2012-04-23 03:00,23,31.395,31.395,31.285,31.345,131
20120701|2012-04-23 03:30,23,31.355,31.37,31.295,31.305,31
20120701|2012-04-23 04:00,23,31.305,31.345,31.29,31.31,12
20120701|2012-04-23 04:30,23,31.305,31.35,31.21,31.335,52
20120701|2012-04-23 05:00,23,31.325,31.33,31.29,31.29,20
20120701|2012-04-23 05:30,23,31.295,31.34,31.25,31.255,73
20120701|2012-04-23 06:00,23,31.24,31.25,31.095,31.195,185
20120701|2012-04-23 06:30,23,31.19,31.19,30.96,31.1,308
20120701|2012-04-23 07:00,23,31.07,31.075,30.835,30.855,281
20120701|2012-04-23 07:30,23,30.855,30.935,30.845,30.905,171
20120701|2012-04-23 08:00,23,30.89,30.89,30.63,30.765,663
20120701|2012-04-23 08:30,23,30.745,30.88,30.685,30.805,370
20120701|2012-04-23 09:00,23,30.77,30.77,30.54,30.66,385
20120701|2012-04-23 09:30,23,30.66,30.75,30.635,30.715,181
20120701|2012-04-23 10:00,23,30.705,30.81,30.705,30.73,206
20120701|2012-04-23 10:30,23,30.745,30.8,30.725,30.78,168
20120701|2012-04-23 11:00,23,30.77,30.8,30.725,30.765,164
20120701|2012-04-23 11:30,23,30.755,30.77,30.615,30.645,381
20120701|2012-04-23 12:00,23,30.635,30.645,30.52,30.63,431
20120701|2012-04-23 12:30,23,30.625,30.745,30.62,30.745,96
20120701|2012-04-23 13:00,23,30.74,30.86,30.735,30.78,118
20120701|2012-04-23 13:30,23,30.83,30.835,30.765,30.765,18
20120701|2012-04-23 14:00,23,30.77,30.84,30.77,30.83,53
20120701|2012-04-23 14:30,23,30.83,30.92,30.815,30.9,114
20120701|2012-04-23 15:00,23,30.9,30.93,30.895,30.925,16
20120701|2012-04-23 15:30,23,30.935,30.95,30.89,30.91,15
20120701|2012-04-23 16:00,23,30.91,30.91,30.885,30.885,11
20120701|2012-04-23 17:00,24,30.875,30.89,30.875,30.885,5
20120701|2012-04-23 17:30,24,30.86,30.86,30.86,30.86,1
20120701|2012-04-23 18:00,24,30.885,30.885,30.855,30.855,12
20120701|2012-04-23 18:30,24,30.845,30.85,30.825,30.825,16
20120701|2012-04-23 19:00,24,30.85,30.865,30.85,30.855,6
20120701|2012-04-23 19:30,24,30.87,30.88,30.845,30.88,12
20120701|2012-04-23 20:00,24,30.895,30.9,30.865,30.885,31
20120701|2012-04-23 20:30,24,30.875,30.875,30.845,30.85,44
20120701|2012-04-23 21:00,24,30.85,30.94,30.85,30.94,49
20120701|2012-04-23 21:30,24,30.95,30.95,30.89,30.9,36
20120701|2012-04-23 22:00,24,30.88,30.88,30.84,30.84,35
20120701|2012-04-23 22:30,24,30.83,30.84,30.82,30.82,17
20120701|2012-04-23 23:00,24,30.86,30.885,30.85,30.87,74
20120701|2012-04-23 23:30,24,30.84,30.845,30.8,30.8,51
20120701|2012-04-24 00:00,24,30.8,30.825,30.76,30.82,68
20120701|2012-04-24 00:30,24,30.805,30.805,30.735,30.785,135
20120701|2012-04-24 01:00,24,30.785,30.825,30.775,30.79,150
20120701|2012-04-24 01:30,24,30.8,30.81,30.775,30.785,30
20120701|2012-04-24 02:00,24,30.795,30.91,30.795,30.89,122
20120701|2012-04-24 02:30,24,30.91,30.945,30.885,30.895,75
20120701|2012-04-24 03:00,24,30.9,30.925,30.835,30.89,75
20120701|2012-04-24 03:30,24,30.89,30.9,30.825,30.84,75
20120701|2012-04-24 04:00,24,30.855,30.92,30.845,30.865,39
20120701|2012-04-24 04:30,24,30.865,30.925,30.865,30.92,16
20120701|2012-04-24 05:00,24,30.9,30.91,30.845,30.855,58
20120701|2012-04-24 05:30,24,30.855,30.94,30.85,30.905,58
20120701|2012-04-24 06:00,24,30.925,30.985,30.88,30.96,92
20120701|2012-04-24 06:30,24,30.975,31.075,30.975,31.06,131
20120701|2012-04-24 07:00,24,31.045,31.07,30.935,30.98,210
20120701|2012-04-24 07:30,24,30.955,30.995,30.935,30.985,120
20120701|2012-04-24 08:00,24,30.975,31.105,30.975,31.07,300
20120701|2012-04-24 08:30,24,31.08,31.14,31.035,31.08,308
20120701|2012-04-24 09:00,24,31.08,31.165,30.995,30.995,288
20120701|2012-04-24 09:30,24,30.995,31.065,30.95,30.95,218
20120701|2012-04-24 10:00,24,30.955,31.01,30.85,30.97,189
20120701|2012-04-24 10:30,24,30.98,30.985,30.88,30.93,118
20120701|2012-04-24 11:00,24,30.93,30.93,30.865,30.865,113
20120701|2012-04-24 11:30,24,30.88,30.88,30.805,30.815,243
20120701|2012-04-24 12:00,24,30.815,30.845,30.695,30.84,482
20120701|2012-04-24 12:30,24,30.83,30.87,30.81,30.815,84
20120701|2012-04-24 13:00,24,30.815,30.815,30.775,30.785,28
20120701|2012-04-24 13:30,24,30.785,30.825,30.775,30.815,52
20120701|2012-04-24 14:00,24,30.825,30.825,30.805,30.805,9
20120701|2012-04-24 14:30,24,30.82,30.855,30.81,30.855,16
20120701|2012-04-24 15:00,24,30.865,30.885,30.86,30.88,25
20120701|2012-04-24 15:30,24,30.885,30.885,30.845,30.87,56
20120701|2012-04-24 16:00,24,30.87,30.87,30.84,30.855,6
20120701|2012-04-24 17:00,25,30.85,30.875,30.85,30.865,7
20120701|2012-04-24 17:30,25,30.865,30.865,30.85,30.85,4
20120701|2012-04-24 18:00,25,30.845,30.845,30.84,30.84,14
20120701|2012-04-24 19:00,25,30.865,30.9,30.865,30.89,11
20120701|2012-04-24 19:30,25,30.89,30.9,30.89,30.9,11
20120701|2012-04-24 20:00,25,30.89,30.89,30.845,30.845,38
20120701|2012-04-24 20:30,25,30.865,30.865,30.84,30.86,9
20120701|2012-04-24 21:00,25,30.86,30.86,30.855,30.855,14
20120701|2012-04-24 21:30,25,30.855,30.855,30.845,30.85,9
20120701|2012-04-24 22:00,25,30.85,30.85,30.85,30.85,9
20120701|2012-04-24 22:30,25,30.85,30.865,30.85,30.865,5
20120701|2012-04-24 23:00,25,30.84,30.86,30.84,30.84,22
20120701|2012-04-24 23:30,25,30.835,30.85,30.81,30.81,68
20120701|2012-04-25 00:00,25,30.81,30.845,30.81,30.845,20
20120701|2012-04-25 00:30,25,30.84,30.85,30.825,30.845,12
20120701|2012-04-25 01:00,25,30.83,30.85,30.83,30.83,23
20120701|2012-04-25 01:30,25,30.835,30.855,30.83,30.83,33
20120701|2012-04-25 02:00,25,30.84,30.91,30.84,30.89,112
20120701|2012-04-25 02:30,25,30.895,30.895,30.84,30.845,85
20120701|2012-04-25 03:00,25,30.855,30.925,30.855,30.915,57
20120701|2012-04-25 03:30,25,30.915,30.92,30.87,30.87,52
20120701|2012-04-25 04:00,25,30.875,30.895,30.855,30.87,42
20120701|2012-04-25 04:30,25,30.87,30.87,30.765,30.77,194
20120701|2012-04-25 05:00,25,30.78,30.85,30.775,30.84,78
20120701|2012-04-25 05:30,25,30.85,30.87,30.83,30.85,101
20120701|2012-04-25 06:00,25,30.85,30.985,30.845,30.975,142
20120701|2012-04-25 06:30,25,30.96,30.99,30.93,30.97,100
20120701|2012-04-25 07:00,25,30.965,31.005,30.91,30.945,141
20120701|2012-04-25 07:30,25,30.915,30.95,30.85,30.9,290
20120701|2012-04-25 08:00,25,30.9,31.03,30.89,30.935,389
20120701|2012-04-25 08:30,25,30.935,30.935,30.785,30.8,504
20120701|2012-04-25 09:00,25,30.795,30.875,30.775,30.8,277
20120701|2012-04-25 09:30,25,30.795,30.82,30.715,30.725,404
20120701|2012-04-25 10:00,25,30.715,30.725,30.19,30.255,2176
20120701|2012-04-25 10:30,25,30.255,30.43,30.21,30.355,984
20120701|2012-04-25 11:00,25,30.335,30.365,30.275,30.31,406
20120701|2012-04-25 11:30,25,30.315,30.325,29.99,30.295,1775
20120701|2012-04-25 12:00,25,30.29,30.54,30.285,30.495,1667
20120701|2012-04-25 12:30,25,30.495,30.685,30.485,30.555,606
20120701|2012-04-25 13:00,25,30.535,30.67,30.36,30.54,555
20120701|2012-04-25 13:30,25,30.56,30.655,30.51,30.635,176
20120701|2012-04-25 14:00,25,30.64,30.67,30.605,30.615,115
20120701|2012-04-25 14:30,25,30.61,30.785,30.59,30.77,197
20120701|2012-04-25 15:00,25,30.77,30.775,30.71,30.75,106
20120701|2012-04-25 15:30,25,30.745,30.77,30.74,30.765,39
20120701|2012-04-25 16:00,25,30.74,30.775,30.735,30.735,24
20120701|2012-04-25 17:00,26,30.745,30.805,30.745,30.8,66
20120701|2012-04-25 17:30,26,30.745,30.755,30.7,30.73,28
20120701|2012-04-25 18:00,26,30.74,30.75,30.71,30.735,47
20120701|2012-04-25 18:30,26,30.735,30.735,30.71,30.73,12
20120701|2012-04-25 19:00,26,30.74,30.74,30.67,30.67,66
20120701|2012-04-25 19:30,26,30.685,30.71,30.68,30.7,43
20120701|2012-04-25 20:00,26,30.71,30.74,30.695,30.725,63
20120701|2012-04-25 20:30,26,30.74,30.745,30.685,30.685,34
20120701|2012-04-25 21:00,26,30.7,30.75,30.685,30.74,84
20120701|2012-04-25 21:30,26,30.74,30.74,30.715,30.74,42
20120701|2012-04-25 22:00,26,30.75,30.775,30.735,30.74,72
20120701|2012-04-25 22:30,26,30.74,30.75,30.73,30.73,12
20120701|2012-04-25 23:00,26,30.74,30.815,30.74,30.77,39
20120701|2012-04-25 23:30,26,30.755,30.765,30.705,30.705,56
20120701|2012-04-26 00:00,26,30.705,30.735,30.69,30.7,42
20120701|2012-04-26 00:30,26,30.705,30.755,30.69,30.745,30
20120701|2012-04-26 01:00,26,30.745,30.835,30.72,30.82,171
20120701|2012-04-26 01:30,26,30.825,30.835,30.79,30.83,112
20120701|2012-04-26 02:00,26,30.815,30.885,30.805,30.88,178
20120701|2012-04-26 02:30,26,30.885,30.95,30.865,30.91,354
20120701|2012-04-26 03:00,26,30.91,30.935,30.835,30.835,189
20120701|2012-04-26 03:30,26,30.845,30.88,30.79,30.81,136
20120701|2012-04-26 04:00,26,30.825,30.85,30.8,30.815,97
20120701|2012-04-26 04:30,26,30.805,30.82,30.78,30.79,74
20120701|2012-04-26 05:00,26,30.785,30.82,30.745,30.76,111
20120701|2012-04-26 05:30,26,30.745,30.77,30.72,30.74,94
20120701|2012-04-26 06:00,26,30.73,30.805,30.72,30.8,159
20120701|2012-04-26 06:30,26,30.795,30.865,30.795,30.83,347
20120701|2012-04-26 07:00,26,30.83,30.905,30.795,30.815,606
20120701|2012-04-26 07:30,26,30.82,30.915,30.8,30.845,537
20120701|2012-04-26 08:00,26,30.87,30.89,30.81,30.81,449
20120701|2012-04-26 08:30,26,30.815,30.86,30.7,30.775,804
20120701|2012-04-26 09:00,26,30.785,30.98,30.78,30.915,1059
20120701|2012-04-26 09:30,26,30.92,31.16,30.88,31.06,1537
20120701|2012-04-26 10:00,26,31.065,31.14,31.01,31.14,635
20120701|2012-04-26 10:30,26,31.13,31.29,31.075,31.225,1498
20120701|2012-04-26 11:00,26,31.23,31.26,31.18,31.205,574
20120701|2012-04-26 11:30,26,31.205,31.235,31.2,31.22,380
20120701|2012-04-26 12:00,26,31.22,31.335,31.205,31.235,1076
20120701|2012-04-26 12:30,26,31.245,31.295,31.215,31.22,335
20120701|2012-04-26 13:00,26,31.22,31.235,31.155,31.205,165
20120701|2012-04-26 13:30,26,31.21,31.23,31.175,31.18,84
20120701|2012-04-26 14:00,26,31.18,31.19,31.135,31.165,128
20120701|2012-04-26 14:30,26,31.165,31.19,31.13,31.135,124
20120701|2012-04-26 15:00,26,31.125,31.17,31.12,31.15,69
20120701|2012-04-26 15:30,26,31.15,31.19,31.125,31.125,56
20120701|2012-04-26 16:00,26,31.14,31.14,31.095,31.125,81
20120701|2012-04-26 17:00,27,31.085,31.135,31.065,31.13,118
20120701|2012-04-26 17:30,27,31.13,31.135,31.095,31.095,49
20120701|2012-04-26 18:00,27,31.11,31.11,31.09,31.1,29
20120701|2012-04-26 18:30,27,31.1,31.115,31.1,31.11,10
20120701|2012-04-26 19:00,27,31.11,31.14,31.085,31.14,47
20120701|2012-04-26 19:30,27,31.135,31.17,31.125,31.125,38
20120701|2012-04-26 20:00,27,31.125,31.125,31.095,31.105,60
20120701|2012-04-26 20:30,27,31.105,31.105,31.08,31.09,40
20120701|2012-04-26 21:00,27,31.09,31.11,31.07,31.08,62
20120701|2012-04-26 21:30,27,31.085,31.1,31.085,31.1,29
20120701|2012-04-26 22:00,27,31.1,31.1,31.075,31.075,28
20120701|2012-04-26 22:30,27,31.07,31.11,31.065,31.065,58
20120701|2012-04-26 23:00,27,31.075,31.095,31.065,31.09,11
20120701|2012-04-26 23:30,27,31.085,31.11,31.04,31.105,50
20120701|2012-04-27 00:00,27,31.095,31.095,31.045,31.055,53
20120701|2012-04-27 00:30,27,31.06,31.07,31.025,31.045,137
20120701|2012-04-27 01:00,27,31.04,31.05,30.97,31,224
20120701|2012-04-27 01:30,27,30.985,31.005,30.96,30.99,183
20120701|2012-04-27 02:00,27,30.99,31.045,30.945,31.015,379
20120701|2012-04-27 02:30,27,31.015,31.16,31.005,31.14,518
20120701|2012-04-27 03:00,27,31.13,31.21,31.12,31.18,574
20120701|2012-04-27 03:30,27,31.185,31.2,31.12,31.2,429
20120701|2012-04-27 04:00,27,31.2,31.21,31.135,31.2,229
20120701|2012-04-27 04:30,27,31.195,31.195,31.145,31.145,180
20120701|2012-04-27 05:00,27,31.145,31.15,31.095,31.14,163
20120701|2012-04-27 05:30,27,31.16,31.19,31.155,31.17,271
20120701|2012-04-27 06:00,27,31.165,31.195,31.145,31.155,502
20120701|2012-04-27 06:30,27,31.165,31.2,31.055,31.17,542
20120701|2012-04-27 07:00,27,31.16,31.21,31.155,31.195,671
20120701|2012-04-27 07:30,27,31.175,31.375,31.17,31.29,2398
20120701|2012-04-27 08:00,27,31.285,31.45,31.28,31.425,1855
20120701|2012-04-27 08:30,27,31.425,31.47,31.3,31.365,1787
20120701|2012-04-27 09:00,27,31.37,31.435,31.2,31.3,1721
20120701|2012-04-27 09:30,27,31.295,31.37,31.26,31.325,1142
20120701|2012-04-27 10:00,27,31.325,31.4,31.295,31.355,590
20120701|2012-04-27 10:30,27,31.345,31.405,31.325,31.34,499
20120701|2012-04-27 11:00,27,31.34,31.365,31.315,31.335,388
20120701|2012-04-27 11:30,27,31.335,31.365,31.295,31.36,461
20120701|2012-04-27 12:00,27,31.36,31.43,31.345,31.39,730
20120701|2012-04-27 12:30,27,31.39,31.415,31.38,31.38,231
20120701|2012-04-27 13:00,27,31.385,31.405,31.35,31.35,180
20120701|2012-04-27 13:30,27,31.355,31.37,31.335,31.365,123
20120701|2012-04-27 14:00,27,31.365,31.365,31.345,31.355,135
20120701|2012-04-27 14:30,27,31.35,31.36,31.33,31.33,198
20120701|2012-04-27 15:00,27,31.325,31.34,31.305,31.31,140
20120701|2012-04-27 15:30,27,31.31,31.33,31.295,31.295,50
20120701|2012-04-27 16:00,27,31.3,31.305,31.285,31.29,46
20120701|2012-04-29 17:00,30,31.33,31.365,31.3,31.33,96
20120701|2012-04-29 17:30,30,31.33,31.33,31.325,31.325,37
20120701|2012-04-29 18:00,30,31.33,31.355,31.325,31.355,29
20120701|2012-04-29 18:30,30,31.36,31.385,31.36,31.385,25
20120701|2012-04-29 19:00,30,31.385,31.39,31.325,31.345,74
20120701|2012-04-29 19:30,30,31.335,31.34,31.325,31.325,23
20120701|2012-04-29 20:00,30,31.34,31.37,31.33,31.37,23
20120701|2012-04-29 20:30,30,31.355,31.375,31.345,31.355,23
20120701|2012-04-29 21:00,30,31.35,31.375,31.345,31.345,43
20120701|2012-04-29 21:30,30,31.345,31.36,31.325,31.35,34
20120701|2012-04-29 22:00,30,31.355,31.36,31.325,31.355,31
20120701|2012-04-29 22:30,30,31.355,31.355,31.345,31.345,6
20120701|2012-04-29 23:00,30,31.35,31.35,31.325,31.345,48
20120701|2012-04-29 23:30,30,31.34,31.38,31.325,31.37,55
20120701|2012-04-30 00:00,30,31.375,31.41,31.36,31.41,66
20120701|2012-04-30 00:30,30,31.4,31.41,31.39,31.395,34
20120701|2012-04-30 01:00,30,31.395,31.445,31.395,31.425,124
20120701|2012-04-30 01:30,30,31.43,31.435,31.4,31.405,101
20120701|2012-04-30 02:00,30,31.41,31.435,31.32,31.365,217
20120701|2012-04-30 02:30,30,31.365,31.405,31.35,31.355,147
20120701|2012-04-30 03:00,30,31.35,31.405,31.335,31.385,244
20120701|2012-04-30 03:30,30,31.38,31.38,31.3,31.34,213
20120701|2012-04-30 04:00,30,31.335,31.34,31.265,31.275,184
20120701|2012-04-30 04:30,30,31.265,31.275,31.225,31.27,299
20120701|2012-04-30 05:00,30,31.26,31.275,31.215,31.26,263
20120701|2012-04-30 05:30,30,31.255,31.265,31.22,31.25,248
20120701|2012-04-30 06:00,30,31.245,31.25,31.13,31.145,691
20120701|2012-04-30 06:30,30,31.145,31.185,31.11,31.11,423
20120701|2012-04-30 07:00,30,31.115,31.115,31.015,31.05,1079
20120701|2012-04-30 07:30,30,31.065,31.065,30.705,30.845,3692
20120701|2012-04-30 08:00,30,30.845,30.85,30.725,30.785,1096
20120701|2012-04-30 08:30,30,30.79,30.9,30.605,30.66,2914
20120701|2012-04-30 09:00,30,30.655,30.87,30.61,30.79,1802
20120701|2012-04-30 09:30,30,30.78,30.87,30.73,30.85,1597
20120701|2012-04-30 10:00,30,30.85,30.89,30.75,30.765,2337
20120701|2012-04-30 10:30,30,30.765,30.815,30.725,30.785,846
20120701|2012-04-30 11:00,30,30.78,31.06,30.755,31.035,1610
20120701|2012-04-30 11:30,30,31.04,31.11,31.03,31.07,1083
20120701|2012-04-30 12:00,30,31.065,31.09,30.97,31.025,1352
20120701|2012-04-30 12:30,30,31.02,31.03,30.93,31.005,428
20120701|2012-04-30 13:00,30,31,31.07,30.96,31.06,310
20120701|2012-04-30 13:30,30,31.06,31.075,31.01,31.05,303
20120701|2012-04-30 14:00,30,31.06,31.07,31,31.01,135
20120701|2012-04-30 14:30,30,31.015,31.065,31.005,31.065,251
20120701|2012-04-30 15:00,30,31.065,31.105,31.055,31.085,136
20120701|2012-04-30 15:30,30,31.085,31.09,31.04,31.055,60
20120701|2012-04-30 16:00,30,31.05,31.06,30.99,30.99,80
20120701|2012-04-30 17:00,1,30.98,31.105,30.98,31.08,97
20120701|2012-04-30 17:30,1,31.065,31.065,31.045,31.065,30
20120701|2012-04-30 18:00,1,31.065,31.07,31.05,31.05,15
20120701|2012-04-30 18:30,1,31.05,31.105,31.05,31.105,40
20120701|2012-04-30 19:00,1,31.105,31.15,31.09,31.095,88
20120701|2012-04-30 19:30,1,31.09,31.115,31.09,31.105,69
20120701|2012-04-30 20:00,1,31.105,31.115,31.07,31.11,97
20120701|2012-04-30 20:30,1,31.1,31.105,31.085,31.1,29
20120701|2012-04-30 21:00,1,31.115,31.135,31.1,31.1,90
20120701|2012-04-30 21:30,1,31.1,31.125,31.085,31.09,59
20120701|2012-04-30 22:00,1,31.1,31.11,31.085,31.085,43
20120701|2012-04-30 22:30,1,31.095,31.15,31.08,31.14,91
20120701|2012-04-30 23:00,1,31.135,31.155,31.135,31.155,24
20120701|2012-04-30 23:30,1,31.145,31.145,31.06,31.12,213
20120701|2012-05-01 00:00,1,31.12,31.125,31.015,31.06,174
20120701|2012-05-01 00:30,1,31.05,31.055,31.005,31.035,64
20120701|2012-05-01 01:00,1,31.045,31.06,31.035,31.04,36
20120701|2012-05-01 01:30,1,31.045,31.045,30.985,31.015,128
20120701|2012-05-01 02:00,1,31.01,31.01,30.91,30.91,322
20120701|2012-05-01 02:30,1,30.925,30.965,30.9,30.945,232
20120701|2012-05-01 03:00,1,30.94,30.985,30.92,30.94,186
20120701|2012-05-01 03:30,1,30.94,30.95,30.87,30.89,189
20120701|2012-05-01 04:00,1,30.9,30.9,30.835,30.845,111
20120701|2012-05-01 04:30,1,30.835,30.85,30.79,30.84,269
20120701|2012-05-01 05:00,1,30.845,30.85,30.815,30.85,112
20120701|2012-05-01 05:30,1,30.845,30.87,30.83,30.845,274
20120701|2012-05-01 06:00,1,30.85,30.885,30.795,30.87,410
20120701|2012-05-01 06:30,1,30.875,31.02,30.85,30.98,427
20120701|2012-05-01 07:00,1,30.985,31.205,30.965,31.155,1077
20120701|2012-05-01 07:30,1,31.16,31.3,31.14,31.22,1584
20120701|2012-05-01 08:00,1,31.215,31.29,31.185,31.28,825
20120701|2012-05-01 08:30,1,31.29,31.365,31.225,31.33,1883
20120701|2012-05-01 09:00,1,31.345,31.345,31.05,31.16,3481
20120701|2012-05-01 09:30,1,31.16,31.22,31.065,31.205,1410
20120701|2012-05-01 10:00,1,31.205,31.24,31.1,31.24,812
20120701|2012-05-01 10:30,1,31.23,31.265,31.2,31.215,1060
20120701|2012-05-01 11:00,1,31.215,31.225,31.165,31.18,346
20120701|2012-05-01 11:30,1,31.185,31.205,31.125,31.155,393
20120701|2012-05-01 12:00,1,31.15,31.155,30.905,30.97,2188
20120701|2012-05-01 12:30,1,30.97,31.025,30.965,31.005,508
20120701|2012-05-01 13:00,1,31.005,31.04,30.985,31.03,210
20120701|2012-05-01 13:30,1,31.03,31.055,31.015,31.03,115
20120701|2012-05-01 14:00,1,31.03,31.055,31,31.015,178
20120701|2012-05-01 14:30,1,31.015,31.015,30.97,30.98,208
20120701|2012-05-01 15:00,1,30.975,30.995,30.945,30.98,143
20120701|2012-05-01 15:30,1,30.99,31,30.955,30.97,99
20120701|2012-05-01 16:00,1,30.98,30.98,30.955,30.96,32
20120701|2012-05-01 17:00,2,30.985,31.035,30.975,30.995,145
20120701|2012-05-01 17:30,2,30.98,31.015,30.98,31.015,30
20120701|2012-05-01 18:00,2,31.015,31.035,30.99,31.035,73
20120701|2012-05-01 18:30,2,31.03,31.06,31.005,31.04,81
20120701|2012-05-01 19:00,2,31.035,31.06,31.02,31.04,32
20120701|2012-05-01 19:30,2,31.035,31.035,30.95,30.97,87
20120701|2012-05-01 20:00,2,30.95,30.96,30.88,30.91,247
20120701|2012-05-01 20:30,2,30.9,30.915,30.865,30.9,133
20120701|2012-05-01 21:00,2,30.92,30.93,30.89,30.925,83
20120701|2012-05-01 21:30,2,30.93,30.955,30.895,30.895,130
20120701|2012-05-01 22:00,2,30.9,30.92,30.89,30.91,48
20120701|2012-05-01 22:30,2,30.92,30.96,30.92,30.945,70
20120701|2012-05-01 23:00,2,30.945,30.96,30.925,30.935,59
20120701|2012-05-01 23:30,2,30.93,31,30.92,31,241
20120701|2012-05-02 00:00,2,30.99,30.99,30.95,30.955,97
20120701|2012-05-02 00:30,2,30.97,31.015,30.84,30.85,393
20120701|2012-05-02 01:00,2,30.845,30.895,30.83,30.85,185
20120701|2012-05-02 01:30,2,30.84,30.89,30.83,30.87,135
20120701|2012-05-02 02:00,2,30.875,30.95,30.86,30.94,436
20120701|2012-05-02 02:30,2,30.935,30.975,30.735,30.845,1031
20120701|2012-05-02 03:00,2,30.835,30.84,30.75,30.765,449
20120701|2012-05-02 03:30,2,30.765,30.845,30.75,30.8,362
20120701|2012-05-02 04:00,2,30.795,30.835,30.765,30.765,324
20120701|2012-05-02 04:30,2,30.765,30.815,30.75,30.785,262
20120701|2012-05-02 05:00,2,30.775,30.815,30.735,30.785,231
20120701|2012-05-02 05:30,2,30.78,30.795,30.505,30.57,1843
20120701|2012-05-02 06:00,2,30.58,30.635,30.535,30.59,772
20120701|2012-05-02 06:30,2,30.58,30.665,30.58,30.645,462
20120701|2012-05-02 07:00,2,30.65,30.735,30.61,30.69,1460
20120701|2012-05-02 07:30,2,30.7,30.71,30.52,30.555,1514
20120701|2012-05-02 08:00,2,30.555,30.6,30.505,30.585,1650
20120701|2012-05-02 08:30,2,30.59,30.595,30.41,30.52,3505
20120701|2012-05-02 09:00,2,30.53,30.585,30.46,30.55,1874
20120701|2012-05-02 09:30,2,30.55,30.565,30.48,30.5,1201
20120701|2012-05-02 10:00,2,30.5,30.565,30.435,30.47,3113
20120701|2012-05-02 10:30,2,30.475,30.525,30.445,30.49,3000
20120701|2012-05-02 11:00,2,30.485,30.61,30.47,30.595,1528
20120701|2012-05-02 11:30,2,30.595,30.615,30.56,30.595,651
20120701|2012-05-02 12:00,2,30.6,30.67,30.54,30.63,1424
20120701|2012-05-02 12:30,2,30.63,30.64,30.555,30.57,438
20120701|2012-05-02 13:00,2,30.575,30.655,30.565,30.65,445
20120701|2012-05-02 13:30,2,30.65,30.65,30.62,30.635,188
20120701|2012-05-02 14:00,2,30.64,30.64,30.61,30.615,122
20120701|2012-05-02 14:30,2,30.615,30.68,30.61,30.68,286
20120701|2012-05-02 15:00,2,30.675,30.685,30.645,30.67,138
20120701|2012-05-02 15:30,2,30.66,30.68,30.65,30.66,94
20120701|2012-05-02 16:00,2,30.665,30.675,30.65,30.65,42
20120701|2012-05-02 17:00,3,30.645,30.67,30.61,30.645,128
20120701|2012-05-02 17:30,3,30.645,30.66,30.645,30.66,16
20120701|2012-05-02 18:00,3,30.66,30.66,30.63,30.63,33
20120701|2012-05-02 18:30,3,30.64,30.64,30.62,30.625,26
20120701|2012-05-02 19:00,3,30.625,30.63,30.615,30.62,44
20120701|2012-05-02 19:30,3,30.635,30.66,30.625,30.655,28
20120701|2012-05-02 20:00,3,30.66,30.675,30.56,30.575,152
20120701|2012-05-02 20:30,3,30.58,30.59,30.565,30.575,61
20120701|2012-05-02 21:00,3,30.575,30.58,30.52,30.545,154
20120701|2012-05-02 21:30,3,30.545,30.555,30.425,30.455,361
20120701|2012-05-02 22:00,3,30.465,30.5,30.445,30.47,86
20120701|2012-05-02 22:30,3,30.485,30.53,30.485,30.505,82
20120701|2012-05-02 23:00,3,30.51,30.54,30.495,30.51,63
20120701|2012-05-02 23:30,3,30.51,30.51,30.42,30.49,264
20120701|2012-05-03 00:00,3,30.49,30.52,30.48,30.495,165
20120701|2012-05-03 00:30,3,30.495,30.505,30.45,30.455,116
20120701|2012-05-03 01:00,3,30.46,30.49,30.43,30.48,166
20120701|2012-05-03 01:30,3,30.485,30.485,30.395,30.415,481
20120701|2012-05-03 02:00,3,30.42,30.555,30.41,30.53,449
20120701|2012-05-03 02:30,3,30.535,30.565,30.47,30.495,207
20120701|2012-05-03 03:00,3,30.5,30.505,30.45,30.475,346
20120701|2012-05-03 03:30,3,30.465,30.5,30.435,30.465,339
20120701|2012-05-03 04:00,3,30.47,30.48,30.355,30.38,432
20120701|2012-05-03 04:30,3,30.385,30.48,30.37,30.47,350
20120701|2012-05-03 05:00,3,30.47,30.48,30.415,30.44,289
20120701|2012-05-03 05:30,3,30.435,30.445,30.355,30.38,418
20120701|2012-05-03 06:00,3,30.375,30.46,30.36,30.45,412
20120701|2012-05-03 06:30,3,30.435,30.5,30.43,30.46,372
20120701|2012-05-03 07:00,3,30.465,30.485,30.415,30.465,716
20120701|2012-05-03 07:30,3,30.465,30.535,30.375,30.48,3274
20120701|2012-05-03 08:00,3,30.48,30.48,30.3,30.375,2185
20120701|2012-05-03 08:30,3,30.38,30.475,30.225,30.27,3104
20120701|2012-05-03 09:00,3,30.285,30.355,30.12,30.235,3788
20120701|2012-05-03 09:30,3,30.23,30.255,30.145,30.21,2098
20120701|2012-05-03 10:00,3,30.21,30.235,30.1,30.235,2020
20120701|2012-05-03 10:30,3,30.235,30.255,30.125,30.175,942
20120701|2012-05-03 11:00,3,30.165,30.205,30.12,30.145,1007
20120701|2012-05-03 11:30,3,30.14,30.15,30.055,30.085,1202
20120701|2012-05-03 12:00,3,30.085,30.09,29.835,30.05,4325
20120701|2012-05-03 12:30,3,30.045,30.11,30.005,30.095,1035
20120701|2012-05-03 13:00,3,30.1,30.16,30.095,30.13,528
20120701|2012-05-03 13:30,3,30.125,30.125,30.045,30.07,360
20120701|2012-05-03 14:00,3,30.06,30.125,30.05,30.1,319
20120701|2012-05-03 14:30,3,30.105,30.18,30.1,30.175,389
20120701|2012-05-03 15:00,3,30.165,30.175,30.085,30.105,127
20120701|2012-05-03 15:30,3,30.1,30.13,30.08,30.085,85
20120701|2012-05-03 16:00,3,30.1,30.1,30.07,30.07,25
20120701|2012-05-03 17:00,4,30.08,30.11,30.075,30.075,43
20120701|2012-05-03 17:30,4,30.08,30.115,30.075,30.1,66
20120701|2012-05-03 18:00,4,30.105,30.16,30.105,30.15,81
20120701|2012-05-03 18:30,4,30.155,30.155,30.13,30.14,24
20120701|2012-05-03 19:00,4,30.14,30.155,30.115,30.12,34
20120701|2012-05-03 19:30,4,30.12,30.125,30.065,30.115,118
20120701|2012-05-03 20:00,4,30.125,30.13,30.08,30.12,57
20120701|2012-05-03 20:30,4,30.115,30.16,30.11,30.135,127
20120701|2012-05-03 21:00,4,30.14,30.175,30.13,30.13,105
20120701|2012-05-03 21:30,4,30.13,30.14,30.085,30.12,111
20120701|2012-05-03 22:00,4,30.115,30.145,30.115,30.125,52
20120701|2012-05-03 22:30,4,30.125,30.125,30.115,30.125,17
20120701|2012-05-03 23:00,4,30.125,30.14,30.075,30.085,95
20120701|2012-05-03 23:30,4,30.085,30.09,30.04,30.075,159
20120701|2012-05-04 00:00,4,30.075,30.085,30.055,30.06,62
20120701|2012-05-04 00:30,4,30.065,30.08,30.045,30.07,96
20120701|2012-05-04 01:00,4,30.07,30.115,30.07,30.11,101
20120701|2012-05-04 01:30,4,30.11,30.125,30.07,30.08,163
20120701|2012-05-04 02:00,4,30.08,30.095,29.975,29.99,603
20120701|2012-05-04 02:30,4,29.995,30.005,29.88,29.92,704
20120701|2012-05-04 03:00,4,29.91,29.92,29.8,29.87,1360
20120701|2012-05-04 03:30,4,29.87,29.885,29.78,29.865,595
20120701|2012-05-04 04:00,4,29.87,29.9,29.845,29.87,591
20120701|2012-05-04 04:30,4,29.865,29.88,29.845,29.85,279
20120701|2012-05-04 05:00,4,29.855,29.895,29.8,29.885,678
20120701|2012-05-04 05:30,4,29.88,29.93,29.84,29.92,755
20120701|2012-05-04 06:00,4,29.93,29.975,29.91,29.965,633
20120701|2012-05-04 06:30,4,29.96,29.975,29.91,29.92,407
20120701|2012-05-04 07:00,4,29.925,29.945,29.85,29.91,1005
20120701|2012-05-04 07:30,4,29.895,30.22,29.89,30.055,4400
20120701|2012-05-04 08:00,4,30.06,30.215,30.045,30.065,2287
20120701|2012-05-04 08:30,4,30.065,30.46,30.065,30.375,4839
20120701|2012-05-04 09:00,4,30.385,30.48,30.335,30.34,2869
20120701|2012-05-04 09:30,4,30.34,30.365,30.075,30.11,3161
20120701|2012-05-04 10:00,4,30.115,30.235,30.055,30.075,1973
20120701|2012-05-04 10:30,4,30.07,30.15,30.02,30.15,1180
20120701|2012-05-04 11:00,4,30.15,30.26,30.135,30.235,1306
20120701|2012-05-04 11:30,4,30.235,30.26,30.15,30.255,871
20120701|2012-05-04 12:00,4,30.255,30.45,30.255,30.425,2329
20120701|2012-05-04 12:30,4,30.425,30.435,30.365,30.395,507
20120701|2012-05-04 13:00,4,30.4,30.41,30.355,30.385,224
20120701|2012-05-04 13:30,4,30.385,30.4,30.335,30.395,229
20120701|2012-05-04 14:00,4,30.4,30.43,30.385,30.395,206
20120701|2012-05-04 14:30,4,30.395,30.41,30.305,30.305,282
20120701|2012-05-04 15:00,4,30.305,30.355,30.295,30.345,85
20120701|2012-05-04 15:30,4,30.345,30.39,30.33,30.39,105
20120701|2012-05-04 16:00,4,30.38,30.38,30.32,30.32,42
20120701|2012-05-06 17:00,7,30.29,30.29,30,30.025,185
20120701|2012-05-06 17:30,7,30.075,30.15,30.02,30.15,174
20120701|2012-05-06 18:00,7,30.115,30.175,30.08,30.12,92
20120701|2012-05-06 18:30,7,30.12,30.17,30.1,30.16,167
20120701|2012-05-06 19:00,7,30.165,30.19,30.13,30.16,126
20120701|2012-05-06 19:30,7,30.165,30.225,30.16,30.17,167
20120701|2012-05-06 20:00,7,30.18,30.19,30.03,30.07,259
20120701|2012-05-06 20:30,7,30.075,30.14,30.075,30.105,161
20120701|2012-05-06 21:00,7,30.095,30.11,30.06,30.08,95
20120701|2012-05-06 21:30,7,30.085,30.125,30.08,30.105,87
20120701|2012-05-06 22:00,7,30.125,30.165,30.125,30.155,65
20120701|2012-05-06 22:30,7,30.145,30.155,30.13,30.13,18
20120701|2012-05-06 23:00,7,30.14,30.175,30.13,30.145,93
20120701|2012-05-06 23:30,7,30.155,30.155,30.105,30.155,82
20120701|2012-05-07 00:00,7,30.155,30.16,30.14,30.15,63
20120701|2012-05-07 00:30,7,30.135,30.175,30.125,30.175,66
20120701|2012-05-07 01:00,7,30.18,30.185,30.125,30.16,254
20120701|2012-05-07 01:30,7,30.155,30.17,30.11,30.14,106
20120701|2012-05-07 02:00,7,30.15,30.16,30.115,30.145,183
20120701|2012-05-07 02:30,7,30.145,30.21,30.14,30.175,250
20120701|2012-05-07 03:00,7,30.17,30.27,30.145,30.235,344
20120701|2012-05-07 03:30,7,30.23,30.285,30.18,30.25,223
20120701|2012-05-07 04:00,7,30.25,30.31,30.235,30.3,215
20120701|2012-05-07 04:30,7,30.295,30.38,30.28,30.35,374
20120701|2012-05-07 05:00,7,30.36,30.39,30.34,30.35,217
20120701|2012-05-07 05:30,7,30.35,30.365,30.285,30.3,253
20120701|2012-05-07 06:00,7,30.295,30.305,30.265,30.29,217
20120701|2012-05-07 06:30,7,30.285,30.325,30.205,30.245,338
20120701|2012-05-07 07:00,7,30.24,30.28,30.18,30.205,529
20120701|2012-05-07 07:30,7,30.205,30.265,30.18,30.19,529
20120701|2012-05-07 08:00,7,30.185,30.28,30.175,30.27,858
20120701|2012-05-07 08:30,7,30.27,30.275,29.96,30.02,2468
20120701|2012-05-07 09:00,7,30.015,30.045,29.87,29.94,2832
20120701|2012-05-07 09:30,7,29.935,29.935,29.685,29.785,2934
20120701|2012-05-07 10:00,7,29.78,29.995,29.77,29.96,1830
20120701|2012-05-07 10:30,7,29.96,30.01,29.925,29.995,996
20120701|2012-05-07 11:00,7,30,30.235,29.995,30.135,2047
20120701|2012-05-07 11:30,7,30.13,30.19,30.13,30.155,622
20120701|2012-05-07 12:00,7,30.155,30.17,30.015,30.06,1723
20120701|2012-05-07 12:30,7,30.055,30.105,30.005,30.06,324
20120701|2012-05-07 13:00,7,30.06,30.09,30.025,30.025,163
20120701|2012-05-07 13:30,7,30.03,30.055,30.02,30.02,99
20120701|2012-05-07 14:00,7,30.03,30.04,30.015,30.035,107
20120701|2012-05-07 14:30,7,30.03,30.1,30.025,30.1,201
20120701|2012-05-07 15:00,7,30.08,30.09,30.06,30.09,47
20120701|2012-05-07 15:30,7,30.09,30.095,30.075,30.075,29
20120701|2012-05-07 16:00,7,30.07,30.08,30.05,30.08,36
20120701|2012-05-07 17:00,8,30.08,30.105,30.08,30.09,16
20120701|2012-05-07 17:30,8,30.105,30.125,30.095,30.1,31
20120701|2012-05-07 18:00,8,30.105,30.105,30.095,30.1,16
20120701|2012-05-07 18:30,8,30.09,30.09,30.06,30.07,53
20120701|2012-05-07 19:00,8,30.08,30.095,30.075,30.09,113
20120701|2012-05-07 19:30,8,30.09,30.095,30.075,30.08,82
20120701|2012-05-07 20:00,8,30.085,30.095,30.055,30.055,67
20120701|2012-05-07 20:30,8,30.055,30.065,30.01,30.055,128
20120701|2012-05-07 21:00,8,30.05,30.055,30.035,30.035,49
20120701|2012-05-07 21:30,8,30.04,30.055,30.025,30.045,59
20120701|2012-05-07 22:00,8,30.04,30.04,30,30.005,56
20120701|2012-05-07 22:30,8,30.015,30.03,30.01,30.025,73
20120701|2012-05-07 23:00,8,30.02,30.025,30.015,30.025,15
20120701|2012-05-07 23:30,8,30.025,30.025,29.935,29.935,272
20120701|2012-05-08 00:00,8,29.94,29.95,29.92,29.95,127
20120701|2012-05-08 00:30,8,29.95,29.985,29.94,29.985,130
20120701|2012-05-08 01:00,8,29.985,29.99,29.845,29.845,408
20120701|2012-05-08 01:30,8,29.84,29.845,29.745,29.805,552
20120701|2012-05-08 02:00,8,29.795,29.81,29.68,29.69,827
20120701|2012-05-08 02:30,8,29.685,29.745,29.65,29.735,653
20120701|2012-05-08 03:00,8,29.735,29.76,29.625,29.635,497
20120701|2012-05-08 03:30,8,29.635,29.72,29.6,29.66,947
20120701|2012-05-08 04:00,8,29.67,29.735,29.65,29.705,360
20120701|2012-05-08 04:30,8,29.695,29.715,29.55,29.62,1582
20120701|2012-05-08 05:00,8,29.625,29.71,29.585,29.695,467
20120701|2012-05-08 05:30,8,29.7,29.7,29.575,29.595,417
20120701|2012-05-08 06:00,8,29.59,29.75,29.565,29.685,777
20120701|2012-05-08 06:30,8,29.695,29.775,29.675,29.775,469
20120701|2012-05-08 07:00,8,29.78,29.81,29.45,29.49,2738
20120701|2012-05-08 07:30,8,29.485,29.565,29.41,29.525,2501
20120701|2012-05-08 08:00,8,29.52,29.525,29.34,29.45,2430
20120701|2012-05-08 08:30,8,29.445,29.55,29.27,29.295,3139
20120701|2012-05-08 09:00,8,29.295,29.42,29.22,29.34,3583
20120701|2012-05-08 09:30,8,29.33,29.4,29.265,29.33,1987
20120701|2012-05-08 10:00,8,29.325,29.325,29.145,29.285,2974
20120701|2012-05-08 10:30,8,29.29,29.47,29.245,29.26,2596
20120701|2012-05-08 11:00,8,29.26,29.32,29.185,29.21,864
20120701|2012-05-08 11:30,8,29.2,29.305,29.135,29.28,948
20120701|2012-05-08 12:00,8,29.28,29.49,29.255,29.435,1940
20120701|2012-05-08 12:30,8,29.43,29.45,29.36,29.425,615
20120701|2012-05-08 13:00,8,29.43,29.45,29.37,29.445,437
20120701|2012-05-08 13:30,8,29.44,29.49,29.405,29.475,402
20120701|2012-05-08 14:00,8,29.48,29.52,29.46,29.515,460
20120701|2012-05-08 14:30,8,29.505,29.52,29.475,29.52,258
20120701|2012-05-08 15:00,8,29.52,29.525,29.415,29.465,187
20120701|2012-05-08 15:30,8,29.46,29.48,29.42,29.45,84
20120701|2012-05-08 16:00,8,29.44,29.47,29.44,29.455,18
20120701|2012-05-08 17:00,9,29.465,29.49,29.46,29.465,78
20120701|2012-05-08 17:30,9,29.465,29.5,29.46,29.48,47
20120701|2012-05-08 18:00,9,29.47,29.47,29.405,29.42,46
20120701|2012-05-08 18:30,9,29.41,29.42,29.34,29.34,84
20120701|2012-05-08 19:00,9,29.35,29.42,29.33,29.33,190
20120701|2012-05-08 19:30,9,29.34,29.34,29.24,29.335,280
20120701|2012-05-08 20:00,9,29.345,29.37,29.2,29.24,385
20120701|2012-05-08 20:30,9,29.23,29.285,29.185,29.19,179
20120701|2012-05-08 21:00,9,29.185,29.21,29.075,29.21,388
20120701|2012-05-08 21:30,9,29.185,29.195,28.945,29.045,717
20120701|2012-05-08 22:00,9,29.045,29.105,29.04,29.065,284
20120701|2012-05-08 22:30,9,29.06,29.095,28.955,28.955,238
20120701|2012-05-08 23:00,9,28.955,29.045,28.915,29.04,641
20120701|2012-05-08 23:30,9,29.045,29.1,29.035,29.06,245
20120701|2012-05-09 00:00,9,29.065,29.135,29.05,29.095,168
20120701|2012-05-09 00:30,9,29.085,29.165,29.07,29.155,166
20120701|2012-05-09 01:00,9,29.15,29.17,29.095,29.13,295
20120701|2012-05-09 01:30,9,29.13,29.18,29.06,29.075,309
20120701|2012-05-09 02:00,9,29.08,29.09,28.965,29.025,896
20120701|2012-05-09 02:30,9,29.025,29.08,29,29.04,462
20120701|2012-05-09 03:00,9,29.06,29.11,29,29.025,446
20120701|2012-05-09 03:30,9,29.02,29.02,28.845,28.88,1188
20120701|2012-05-09 04:00,9,28.88,28.885,28.785,28.825,1102
20120701|2012-05-09 04:30,9,28.83,28.9,28.755,28.77,836
20120701|2012-05-09 05:00,9,28.775,28.85,28.675,28.825,1450
20120701|2012-05-09 05:30,9,28.83,28.865,28.745,28.805,575
20120701|2012-05-09 06:00,9,28.805,28.86,28.75,28.785,1063
20120701|2012-05-09 06:30,9,28.78,28.9,28.78,28.85,684
20120701|2012-05-09 07:00,9,28.86,28.885,28.615,28.75,1620
20120701|2012-05-09 07:30,9,28.74,28.895,28.74,28.88,2401
20120701|2012-05-09 08:00,9,28.885,29.03,28.835,28.895,2010
20120701|2012-05-09 08:30,9,28.895,28.94,28.8,28.85,2021
20120701|2012-05-09 09:00,9,28.855,28.945,28.825,28.9,2739
20120701|2012-05-09 09:30,9,28.91,29.09,28.89,29.015,3050
20120701|2012-05-09 10:00,9,29.02,29.21,28.965,29.15,2428
20120701|2012-05-09 10:30,9,29.145,29.32,29.11,29.2,1752
20120701|2012-05-09 11:00,9,29.205,29.22,29.11,29.15,969
20120701|2012-05-09 11:30,9,29.14,29.14,28.985,29.08,1324
20120701|2012-05-09 12:00,9,29.08,29.33,29.06,29.25,1863
20120701|2012-05-09 12:30,9,29.25,29.305,29.235,29.255,587
20120701|2012-05-09 13:00,9,29.26,29.275,29.155,29.27,394
20120701|2012-05-09 13:30,9,29.28,29.28,29.18,29.18,249
20120701|2012-05-09 14:00,9,29.185,29.275,29.175,29.23,275
20120701|2012-05-09 14:30,9,29.23,29.315,29.205,29.21,464
20120701|2012-05-09 15:00,9,29.21,29.245,29.175,29.23,230
20120701|2012-05-09 15:30,9,29.22,29.26,29.205,29.21,128
20120701|2012-05-09 16:00,9,29.21,29.26,29.21,29.26,67
20120701|2012-05-09 17:00,10,29.25,29.25,29.195,29.22,244
20120701|2012-05-09 17:30,10,29.22,29.235,29.22,29.235,15
20120701|2012-05-09 18:00,10,29.24,29.26,29.21,29.21,67
20120701|2012-05-09 18:30,10,29.225,29.23,29.15,29.18,123
20120701|2012-05-09 19:00,10,29.17,29.21,29.145,29.21,79
20120701|2012-05-09 19:30,10,29.215,29.305,29.215,29.27,239
20120701|2012-05-09 20:00,10,29.27,29.42,29.21,29.21,530
20120701|2012-05-09 20:30,10,29.215,29.26,29.205,29.225,235
20120701|2012-05-09 21:00,10,29.22,29.3,29.19,29.255,269
20120701|2012-05-09 21:30,10,29.26,29.295,29.245,29.265,156
20120701|2012-05-09 22:00,10,29.265,29.27,29.105,29.14,469
20120701|2012-05-09 22:30,10,29.155,29.155,29.125,29.155,80
20120701|2012-05-09 23:00,10,29.14,29.215,29.135,29.205,157
20120701|2012-05-09 23:30,10,29.2,29.335,29.2,29.295,490
20120701|2012-05-10 00:00,10,29.31,29.32,29.27,29.28,147
20120701|2012-05-10 00:30,10,29.27,29.29,29.25,29.26,198
20120701|2012-05-10 01:00,10,29.265,29.305,29.255,29.285,282
20120701|2012-05-10 01:30,10,29.285,29.32,29.245,29.3,358
20120701|2012-05-10 02:00,10,29.29,29.345,29.25,29.33,531
20120701|2012-05-10 02:30,10,29.325,29.33,29.26,29.275,299
20120701|2012-05-10 03:00,10,29.28,29.29,29.115,29.125,597
20120701|2012-05-10 03:30,10,29.135,29.2,29.12,29.14,284
20120701|2012-05-10 04:00,10,29.14,29.16,29.045,29.055,455
20120701|2012-05-10 04:30,10,29.05,29.13,29.015,29.03,592
20120701|2012-05-10 05:00,10,29.035,29.095,28.94,29.05,682
20120701|2012-05-10 05:30,10,29.055,29.205,29.04,29.18,594
20120701|2012-05-10 06:00,10,29.165,29.245,29.155,29.215,990
20120701|2012-05-10 06:30,10,29.21,29.3,29.185,29.24,683
20120701|2012-05-10 07:00,10,29.235,29.29,29.195,29.275,840
20120701|2012-05-10 07:30,10,29.265,29.34,29.175,29.185,1166
20120701|2012-05-10 08:00,10,29.18,29.34,29.15,29.3,1544
20120701|2012-05-10 08:30,10,29.305,29.455,29.255,29.38,2217
20120701|2012-05-10 09:00,10,29.375,29.435,29.28,29.315,1781
20120701|2012-05-10 09:30,10,29.31,29.35,29.185,29.245,1685
20120701|2012-05-10 10:00,10,29.245,29.28,29.14,29.225,1815
20120701|2012-05-10 10:30,10,29.22,29.36,29.2,29.25,1936
20120701|2012-05-10 11:00,10,29.235,29.275,29.17,29.22,858
20120701|2012-05-10 11:30,10,29.22,29.26,29.18,29.23,534
20120701|2012-05-10 12:00,10,29.225,29.28,29.165,29.215,1197
20120701|2012-05-10 12:30,10,29.21,29.245,29.19,29.21,267
20120701|2012-05-10 13:00,10,29.2,29.205,29.16,29.185,206
20120701|2012-05-10 13:30,10,29.185,29.185,29.13,29.13,181
20120701|2012-05-10 14:00,10,29.13,29.135,29.03,29.055,565
20120701|2012-05-10 14:30,10,29.055,29.075,29.03,29.06,337
20120701|2012-05-10 15:00,10,29.065,29.115,29.045,29.1,332
20120701|2012-05-10 15:30,10,29.095,29.1,29.01,29.07,201
20120701|2012-05-10 16:00,10,29.05,29.055,28.995,29.005,116
20120701|2012-05-10 17:00,11,28.995,29.05,28.97,29.01,149
20120701|2012-05-10 17:30,11,29.01,29.05,28.995,29.045,59
20120701|2012-05-10 18:00,11,29.045,29.045,29.02,29.035,45
20120701|2012-05-10 18:30,11,29.03,29.04,29.01,29.01,51
20120701|2012-05-10 19:00,11,29.005,29.005,28.86,28.99,277
20120701|2012-05-10 19:30,11,28.99,29,28.95,29,109
20120701|2012-05-10 20:00,11,29.005,29.005,28.83,28.845,424
20120701|2012-05-10 20:30,11,28.835,28.875,28.795,28.805,304
20120701|2012-05-10 21:00,11,28.81,28.865,28.805,28.81,239
20120701|2012-05-10 21:30,11,28.825,28.9,28.815,28.86,174
20120701|2012-05-10 22:00,11,28.85,28.87,28.805,28.815,156
20120701|2012-05-10 22:30,11,28.81,28.85,28.805,28.835,36
20120701|2012-05-10 23:00,11,28.835,28.835,28.8,28.82,123
20120701|2012-05-10 23:30,11,28.815,28.85,28.8,28.85,220
20120701|2012-05-11 00:00,11,28.845,28.89,28.84,28.88,132
20120701|2012-05-11 00:30,11,28.875,28.88,28.78,28.79,354
20120701|2012-05-11 01:00,11,28.79,28.79,28.725,28.765,450
20120701|2012-05-11 01:30,11,28.765,28.785,28.72,28.73,299
20120701|2012-05-11 02:00,11,28.73,28.74,28.52,28.585,2236
20120701|2012-05-11 02:30,11,28.6,28.6,28.475,28.515,1174
20120701|2012-05-11 03:00,11,28.505,28.625,28.505,28.58,807
20120701|2012-05-11 03:30,11,28.595,28.64,28.535,28.565,715
20120701|2012-05-11 04:00,11,28.56,28.595,28.54,28.56,300
20120701|2012-05-11 04:30,11,28.565,28.68,28.555,28.6,783
20120701|2012-05-11 05:00,11,28.6,28.66,28.59,28.63,387
20120701|2012-05-11 05:30,11,28.625,28.66,28.535,28.56,529
20120701|2012-05-11 06:00,11,28.555,28.625,28.55,28.62,760
20120701|2012-05-11 06:30,11,28.61,28.71,28.595,28.685,737
20120701|2012-05-11 07:00,11,28.685,28.73,28.64,28.68,922
20120701|2012-05-11 07:30,11,28.685,28.715,28.53,28.62,1318
20120701|2012-05-11 08:00,11,28.62,28.665,28.53,28.54,1168
20120701|2012-05-11 08:30,11,28.54,28.85,28.415,28.765,3516
20120701|2012-05-11 09:00,11,28.755,29.025,28.755,28.96,3431
20120701|2012-05-11 09:30,11,28.96,29.09,28.945,29.04,2399
20120701|2012-05-11 10:00,11,29.04,29.1,28.97,28.985,1682
20120701|2012-05-11 10:30,11,28.995,29.03,28.845,28.92,1178
20120701|2012-05-11 11:00,11,28.92,29.005,28.865,28.98,798
20120701|2012-05-11 11:30,11,28.975,29.03,28.925,29.02,652
20120701|2012-05-11 12:00,11,29.015,29.015,28.865,28.905,1191
20120701|2012-05-11 12:30,11,28.905,28.94,28.87,28.895,319
20120701|2012-05-11 13:00,11,28.9,28.92,28.85,28.89,349
20120701|2012-05-11 13:30,11,28.885,28.89,28.83,28.865,186
20120701|2012-05-11 14:00,11,28.865,28.875,28.83,28.87,159
20120701|2012-05-11 14:30,11,28.865,28.895,28.82,28.895,442
20120701|2012-05-11 15:00,11,28.89,28.9,28.835,28.84,122
20120701|2012-05-11 15:30,11,28.845,28.9,28.84,28.895,55
20120701|2012-05-11 16:00,11,28.895,28.92,28.86,28.885,50
20120701|2012-05-13 17:00,14,28.88,28.885,28.78,28.795,184
20120701|2012-05-13 17:30,14,28.8,28.85,28.77,28.835,89
20120701|2012-05-13 18:00,14,28.835,28.855,28.815,28.855,32
20120701|2012-05-13 18:30,14,28.845,28.845,28.775,28.8,40
20120701|2012-05-13 19:00,14,28.805,28.915,28.77,28.9,139
20120701|2012-05-13 19:30,14,28.91,29,28.9,28.965,229
20120701|2012-05-13 20:00,14,28.97,28.97,28.8,28.835,328
20120701|2012-05-13 20:30,14,28.835,28.87,28.74,28.795,333
20120701|2012-05-13 21:00,14,28.795,28.87,28.75,28.795,195
20120701|2012-05-13 21:30,14,28.79,28.815,28.755,28.795,181
20120701|2012-05-13 22:00,14,28.785,28.795,28.745,28.745,74
20120701|2012-05-13 22:30,14,28.75,28.775,28.715,28.77,171
20120701|2012-05-13 23:00,14,28.775,28.79,28.76,28.785,37
20120701|2012-05-13 23:30,14,28.785,28.79,28.7,28.7,171
20120701|2012-05-14 00:00,14,28.71,28.74,28.7,28.735,73
20120701|2012-05-14 00:30,14,28.735,28.79,28.625,28.645,409
20120701|2012-05-14 01:00,14,28.645,28.66,28.58,28.58,287
20120701|2012-05-14 01:30,14,28.585,28.635,28.58,28.625,228
20120701|2012-05-14 02:00,14,28.625,28.645,28.49,28.49,754
20120701|2012-05-14 02:30,14,28.49,28.535,28.38,28.515,1559
20120701|2012-05-14 03:00,14,28.505,28.505,28.34,28.375,770
20120701|2012-05-14 03:30,14,28.365,28.39,28.285,28.31,850
20120701|2012-05-14 04:00,14,28.3,28.445,28.255,28.44,1062
20120701|2012-05-14 04:30,14,28.435,28.455,28.37,28.395,429
20120701|2012-05-14 05:00,14,28.395,28.49,28.385,28.43,430
20120701|2012-05-14 05:30,14,28.43,28.43,28.34,28.34,454
20120701|2012-05-14 06:00,14,28.335,28.42,28.295,28.37,797
20120701|2012-05-14 06:30,14,28.365,28.435,28.36,28.4,400
20120701|2012-05-14 07:00,14,28.4,28.465,28.315,28.375,925
20120701|2012-05-14 07:30,14,28.37,28.45,28.295,28.415,1427
20120701|2012-05-14 08:00,14,28.415,28.56,28.405,28.465,1532
20120701|2012-05-14 08:30,14,28.465,28.475,28.305,28.41,1933
20120701|2012-05-14 09:00,14,28.41,28.42,28.265,28.32,3094
20120701|2012-05-14 09:30,14,28.325,28.43,28.205,28.355,2467
20120701|2012-05-14 10:00,14,28.355,28.405,28.25,28.36,1495
20120701|2012-05-14 10:30,14,28.355,28.405,28.275,28.345,1058
20120701|2012-05-14 11:00,14,28.34,28.375,28.275,28.36,797
20120701|2012-05-14 11:30,14,28.36,28.36,28.21,28.3,1146
20120701|2012-05-14 12:00,14,28.3,28.375,28.285,28.35,1248
20120701|2012-05-14 12:30,14,28.35,28.41,28.35,28.37,505
20120701|2012-05-14 13:00,14,28.38,28.45,28.36,28.36,490
20120701|2012-05-14 13:30,14,28.37,28.37,28.23,28.23,375
20120701|2012-05-14 14:00,14,28.25,28.27,28.21,28.23,296
20120701|2012-05-14 14:30,14,28.23,28.26,28.18,28.215,438
20120701|2012-05-14 15:00,14,28.22,28.23,28.195,28.195,138
20120701|2012-05-14 15:30,14,28.21,28.21,28.075,28.115,363
20120701|2012-05-14 16:00,14,28.12,28.17,28.1,28.17,83
20120701|2012-05-14 17:00,15,28.155,28.19,28.12,28.19,73
20120701|2012-05-14 17:30,15,28.185,28.195,28.165,28.18,26
20120701|2012-05-14 18:00,15,28.18,28.22,28.18,28.22,61
20120701|2012-05-14 18:30,15,28.22,28.23,28.195,28.2,54
20120701|2012-05-14 19:00,15,28.2,28.235,28.2,28.2,66
20120701|2012-05-14 19:30,15,28.21,28.215,28.135,28.19,145
20120701|2012-05-14 20:00,15,28.19,28.215,28.04,28.1,651
20120701|2012-05-14 20:30,15,28.095,28.1,28.02,28.065,465
20120701|2012-05-14 21:00,15,28.07,28.145,28.055,28.055,236
20120701|2012-05-14 21:30,15,28.07,28.07,28.025,28.055,149
20120701|2012-05-14 22:00,15,28.05,28.08,28.01,28.015,248
20120701|2012-05-14 22:30,15,28.015,28.055,28.015,28.05,75
20120701|2012-05-14 23:00,15,28.055,28.06,28.03,28.055,89
20120701|2012-05-14 23:30,15,28.06,28.11,28.035,28.05,321
20120701|2012-05-15 00:00,15,28.055,28.095,28.055,28.06,124
20120701|2012-05-15 00:30,15,28.055,28.055,27.9,27.94,1102
20120701|2012-05-15 01:00,15,27.935,28.09,27.935,28.075,645
20120701|2012-05-15 01:30,15,28.075,28.17,28.04,28.15,483
20120701|2012-05-15 02:00,15,28.15,28.33,28.145,28.27,1243
20120701|2012-05-15 02:30,15,28.27,28.345,28.26,28.305,435
20120701|2012-05-15 03:00,15,28.3,28.335,28.205,28.245,625
20120701|2012-05-15 03:30,15,28.245,28.245,28.17,28.215,385
20120701|2012-05-15 04:00,15,28.215,28.285,28.21,28.235,376
20120701|2012-05-15 04:30,15,28.245,28.285,28.18,28.26,453
20120701|2012-05-15 05:00,15,28.27,28.31,28.255,28.27,341
20120701|2012-05-15 05:30,15,28.275,28.28,28.22,28.23,310
20120701|2012-05-15 06:00,15,28.245,28.34,28.23,28.31,833
20120701|2012-05-15 06:30,15,28.31,28.43,28.29,28.405,587
20120701|2012-05-15 07:00,15,28.405,28.43,28.36,28.375,677
20120701|2012-05-15 07:30,15,28.375,28.41,28.205,28.21,1661
20120701|2012-05-15 08:00,15,28.205,28.245,28.045,28.07,2984
20120701|2012-05-15 08:30,15,28.075,28.155,27.945,28.09,3046
20120701|2012-05-15 09:00,15,28.085,28.24,28.065,28.155,2552
20120701|2012-05-15 09:30,15,28.16,28.215,28,28.05,1917
20120701|2012-05-15 10:00,15,28.03,28.065,27.92,28.02,1848
20120701|2012-05-15 10:30,15,28.025,28.155,28.01,28.11,1148
20120701|2012-05-15 11:00,15,28.11,28.14,28.05,28.09,685
20120701|2012-05-15 11:30,15,28.095,28.125,28.04,28.065,726
20120701|2012-05-15 12:00,15,28.06,28.1,27.98,28.03,1103
20120701|2012-05-15 12:30,15,28.03,28.03,27.895,27.93,860
20120701|2012-05-15 13:00,15,27.935,27.98,27.905,27.955,351
20120701|2012-05-15 13:30,15,27.96,27.965,27.825,27.875,620
20120701|2012-05-15 14:00,15,27.875,27.875,27.615,27.625,1845
20120701|2012-05-15 14:30,15,27.63,27.66,27.565,27.62,1067
20120701|2012-05-15 15:00,15,27.63,27.68,27.615,27.635,252
20120701|2012-05-15 15:30,15,27.635,27.72,27.635,27.685,142
20120701|2012-05-15 16:00,15,27.69,27.705,27.675,27.685,33
20120701|2012-05-15 17:00,16,27.615,27.73,27.615,27.695,187
20120701|2012-05-15 17:30,16,27.68,27.72,27.68,27.7,62
20120701|2012-05-15 18:00,16,27.695,27.735,27.695,27.715,77
20120701|2012-05-15 18:30,16,27.73,27.735,27.64,27.645,80
20120701|2012-05-15 19:00,16,27.65,27.655,27.515,27.53,417
20120701|2012-05-15 19:30,16,27.52,27.63,27.52,27.605,265
20120701|2012-05-15 20:00,16,27.6,27.74,27.595,27.63,544
20120701|2012-05-15 20:30,16,27.63,27.65,27.58,27.605,200
20120701|2012-05-15 21:00,16,27.61,27.61,27.565,27.58,140
20120701|2012-05-15 21:30,16,27.595,27.595,27.36,27.46,850
20120701|2012-05-15 22:00,16,27.455,27.48,27.37,27.37,586
20120701|2012-05-15 22:30,16,27.37,27.455,27.365,27.37,287
20120701|2012-05-15 23:00,16,27.385,27.435,27.345,27.435,332
20120701|2012-05-15 23:30,16,27.44,27.5,27.43,27.45,291
20120701|2012-05-16 00:00,16,27.44,27.46,27.39,27.45,201
20120701|2012-05-16 00:30,16,27.445,27.475,27.415,27.435,225
20120701|2012-05-16 01:00,16,27.43,27.43,27.25,27.255,886
20120701|2012-05-16 01:30,16,27.265,27.365,27.22,27.3,824
20120701|2012-05-16 02:00,16,27.295,27.33,27.18,27.305,1026
20120701|2012-05-16 02:30,16,27.305,27.375,27.24,27.375,861
20120701|2012-05-16 03:00,16,27.37,27.455,27.34,27.43,762
20120701|2012-05-16 03:30,16,27.43,27.47,27.37,27.44,615
20120701|2012-05-16 04:00,16,27.435,27.455,27.37,27.445,406
20120701|2012-05-16 04:30,16,27.445,27.445,27.31,27.33,453
20120701|2012-05-16 05:00,16,27.33,27.44,27.305,27.41,412
20120701|2012-05-16 05:30,16,27.41,27.435,27.305,27.32,640
20120701|2012-05-16 06:00,16,27.325,27.385,27.25,27.35,1245
20120701|2012-05-16 06:30,16,27.35,27.47,27.335,27.44,485
20120701|2012-05-16 07:00,16,27.435,27.545,27.435,27.53,1526
20120701|2012-05-16 07:30,16,27.53,27.545,27.41,27.415,1629
20120701|2012-05-16 08:00,16,27.415,27.54,27.405,27.43,1626
20120701|2012-05-16 08:30,16,27.435,27.81,27.385,27.76,3430
20120701|2012-05-16 09:00,16,27.77,27.965,27.77,27.85,3808
20120701|2012-05-16 09:30,16,27.855,27.93,27.705,27.745,2204
20120701|2012-05-16 10:00,16,27.75,27.765,27.5,27.51,3707
20120701|2012-05-16 10:30,16,27.515,27.735,27.505,27.73,1647
20120701|2012-05-16 11:00,16,27.73,27.74,27.605,27.65,971
20120701|2012-05-16 11:30,16,27.655,27.715,27.44,27.485,1510
20120701|2012-05-16 12:00,16,27.49,27.495,27.12,27.185,3909
20120701|2012-05-16 12:30,16,27.18,27.205,26.73,27.02,4178
20120701|2012-05-16 13:00,16,27.01,27.26,26.83,26.96,2982
20120701|2012-05-16 13:30,16,26.97,27.17,26.915,27.12,1245
20120701|2012-05-16 14:00,16,27.12,27.165,27.06,27.11,702
20120701|2012-05-16 14:30,16,27.125,27.165,27.075,27.12,550
20120701|2012-05-16 15:00,16,27.12,27.17,27.1,27.16,238
20120701|2012-05-16 15:30,16,27.16,27.185,27.1,27.175,333
20120701|2012-05-16 16:00,16,27.17,27.255,27.135,27.245,304
20120701|2012-05-16 17:00,17,27.195,27.24,27.175,27.18,293
20120701|2012-05-16 17:30,17,27.19,27.23,27.19,27.23,40
20120701|2012-05-16 18:00,17,27.23,27.24,27.21,27.22,28
20120701|2012-05-16 18:30,17,27.22,27.33,27.21,27.315,128
20120701|2012-05-16 19:00,17,27.315,27.44,27.315,27.42,233
20120701|2012-05-16 19:30,17,27.425,27.435,27.37,27.43,195
20120701|2012-05-16 20:00,17,27.435,27.645,27.43,27.545,764
20120701|2012-05-16 20:30,17,27.55,27.675,27.5,27.52,432
20120701|2012-05-16 21:00,17,27.51,27.575,27.445,27.565,237
20120701|2012-05-16 21:30,17,27.545,27.56,27.48,27.49,170
20120701|2012-05-16 22:00,17,27.495,27.61,27.46,27.545,248
20120701|2012-05-16 22:30,17,27.54,27.61,27.54,27.565,131
20120701|2012-05-16 23:00,17,27.56,27.585,27.48,27.485,147
20120701|2012-05-16 23:30,17,27.495,27.565,27.47,27.535,296
20120701|2012-05-17 00:00,17,27.535,27.585,27.535,27.565,200
20120701|2012-05-17 00:30,17,27.565,27.77,27.565,27.73,596
20120701|2012-05-17 01:00,17,27.73,27.74,27.66,27.68,450
20120701|2012-05-17 01:30,17,27.675,27.69,27.565,27.615,424
20120701|2012-05-17 02:00,17,27.62,27.63,27.49,27.61,725
20120701|2012-05-17 02:30,17,27.605,27.655,27.535,27.54,448
20120701|2012-05-17 03:00,17,27.54,27.595,27.485,27.505,509
20120701|2012-05-17 03:30,17,27.505,27.595,27.49,27.565,300
20120701|2012-05-17 04:00,17,27.55,27.555,27.465,27.47,311
20120701|2012-05-17 04:30,17,27.47,27.555,27.43,27.525,488
20120701|2012-05-17 05:00,17,27.51,27.54,27.39,27.425,812
20120701|2012-05-17 05:30,17,27.425,27.49,27.395,27.45,383
20120701|2012-05-17 06:00,17,27.44,27.51,27.405,27.47,616
20120701|2012-05-17 06:30,17,27.465,27.655,27.385,27.655,1184
20120701|2012-05-17 07:00,17,27.65,27.675,27.58,27.605,1563
20120701|2012-05-17 07:30,17,27.605,27.82,27.52,27.78,2349
20120701|2012-05-17 08:00,17,27.785,27.785,27.665,27.71,1197
20120701|2012-05-17 08:30,17,27.71,27.775,27.48,27.6,2441
20120701|2012-05-17 09:00,17,27.6,27.98,27.53,27.89,5207
20120701|2012-05-17 09:30,17,27.885,28.055,27.78,27.91,3314
20120701|2012-05-17 10:00,17,27.915,28.095,27.81,28.08,2678
20120701|2012-05-17 10:30,17,28.08,28.295,28.035,28.27,2436
20120701|2012-05-17 11:00,17,28.28,28.29,28.13,28.17,1672
20120701|2012-05-17 11:30,17,28.17,28.22,28.13,28.16,1190
20120701|2012-05-17 12:00,17,28.165,28.25,28,28.04,1841
20120701|2012-05-17 12:30,17,28.035,28.035,27.92,28.01,643
20120701|2012-05-17 13:00,17,28.015,28.075,27.98,28.03,435
20120701|2012-05-17 13:30,17,28.03,28.045,27.955,27.955,448
20120701|2012-05-17 14:00,17,27.965,28.02,27.96,28,260
20120701|2012-05-17 14:30,17,28,28.055,27.97,28.025,512
20120701|2012-05-17 15:00,17,28.03,28.03,27.97,27.985,139
20120701|2012-05-17 15:30,17,27.975,28.03,27.94,28.01,282
20120701|2012-05-17 16:00,17,28.005,28.06,27.955,28.015,115
20120701|2012-05-17 17:00,18,28.005,28.01,27.945,27.995,98
20120701|2012-05-17 17:30,18,27.98,28.04,27.97,28.03,47
20120701|2012-05-17 18:00,18,28.03,28.05,28.025,28.04,41
20120701|2012-05-17 18:30,18,28.04,28.075,28.03,28.065,56
20120701|2012-05-17 19:00,18,28.07,28.11,28.03,28.05,117
20120701|2012-05-17 19:30,18,28.055,28.07,27.995,28.015,183
20120701|2012-05-17 20:00,18,28.015,28.015,27.865,27.89,648
20120701|2012-05-17 20:30,18,27.87,28.05,27.87,28.025,427
20120701|2012-05-17 21:00,18,28.03,28.065,28.01,28.03,220
20120701|2012-05-17 21:30,18,28.03,28.1,27.965,28.09,308
20120701|2012-05-17 22:00,18,28.09,28.17,28.09,28.155,553
20120701|2012-05-17 22:30,18,28.16,28.16,28.05,28.05,197
20120701|2012-05-17 23:00,18,28.055,28.075,28.005,28.045,257
20120701|2012-05-17 23:30,18,28.06,28.09,27.945,27.965,308
20120701|2012-05-18 00:00,18,27.965,28,27.835,27.84,380
20120701|2012-05-18 00:30,18,27.85,27.92,27.78,27.89,604
20120701|2012-05-18 01:00,18,27.9,28.005,27.885,28.005,590
20120701|2012-05-18 01:30,18,27.985,28.015,27.915,27.97,480
20120701|2012-05-18 02:00,18,27.97,28.16,27.97,28.14,731
20120701|2012-05-18 02:30,18,28.145,28.23,28.1,28.18,1043
20120701|2012-05-18 03:00,18,28.18,28.385,28.175,28.305,2201
20120701|2012-05-18 03:30,18,28.31,28.36,28.195,28.335,851
20120701|2012-05-18 04:00,18,28.315,28.34,28.235,28.33,498
20120701|2012-05-18 04:30,18,28.33,28.55,28.32,28.445,1214
20120701|2012-05-18 05:00,18,28.445,28.48,28.4,28.47,500
20120701|2012-05-18 05:30,18,28.475,28.51,28.39,28.46,556
20120701|2012-05-18 06:00,18,28.46,28.49,28.405,28.48,1123
20120701|2012-05-18 06:30,18,28.475,28.49,28.38,28.415,545
20120701|2012-05-18 07:00,18,28.415,28.415,28.305,28.34,1308
20120701|2012-05-18 07:30,18,28.345,28.415,28.245,28.34,1798
20120701|2012-05-18 08:00,18,28.325,28.44,28.25,28.43,1243
20120701|2012-05-18 08:30,18,28.42,28.56,28.4,28.52,2279
20120701|2012-05-18 09:00,18,28.52,28.655,28.455,28.62,2859
20120701|2012-05-18 09:30,18,28.62,28.895,28.62,28.825,3864
20120701|2012-05-18 10:00,18,28.825,28.85,28.7,28.805,1978
20120701|2012-05-18 10:30,18,28.815,28.84,28.555,28.625,1742
20120701|2012-05-18 11:00,18,28.63,28.735,28.58,28.665,1197
20120701|2012-05-18 11:30,18,28.66,28.7,28.57,28.61,865
20120701|2012-05-18 12:00,18,28.605,28.84,28.6,28.715,1897
20120701|2012-05-18 12:30,18,28.71,28.715,28.56,28.65,704
20120701|2012-05-18 13:00,18,28.65,28.65,28.555,28.615,321
20120701|2012-05-18 13:30,18,28.615,28.625,28.52,28.605,486
20120701|2012-05-18 14:00,18,28.605,28.725,28.59,28.69,618
20120701|2012-05-18 14:30,18,28.69,28.695,28.595,28.625,495
20120701|2012-05-18 15:00,18,28.62,28.665,28.585,28.665,211
20120701|2012-05-18 15:30,18,28.65,28.74,28.635,28.695,148
20120701|2012-05-18 16:00,18,28.715,28.715,28.66,28.66,35
20120701|2012-05-20 17:00,21,28.685,28.855,28.625,28.645,232
20120701|2012-05-20 17:30,21,28.65,28.71,28.65,28.67,49
20120701|2012-05-20 18:00,21,28.675,28.705,28.67,28.705,98
20120701|2012-05-20 18:30,21,28.705,28.715,28.675,28.71,218
20120701|2012-05-20 19:00,21,28.71,28.825,28.7,28.8,334
20120701|2012-05-20 19:30,21,28.79,28.81,28.68,28.705,334
20120701|2012-05-20 20:00,21,28.7,28.715,28.55,28.61,989
20120701|2012-05-20 20:30,21,28.61,28.69,28.61,28.68,465
20120701|2012-05-20 21:00,21,28.69,28.725,28.6,28.62,343
20120701|2012-05-20 21:30,21,28.62,28.66,28.57,28.65,201
20120701|2012-05-20 22:00,21,28.65,28.685,28.63,28.66,115
20120701|2012-05-20 22:30,21,28.66,28.685,28.615,28.66,138
20120701|2012-05-20 23:00,21,28.655,28.705,28.63,28.7,162
20120701|2012-05-20 23:30,21,28.705,28.78,28.685,28.69,382
20120701|2012-05-21 00:00,21,28.685,28.685,28.625,28.675,146
20120701|2012-05-21 00:30,21,28.66,28.68,28.625,28.67,289
20120701|2012-05-21 01:00,21,28.66,28.68,28.61,28.63,355
20120701|2012-05-21 01:30,21,28.63,28.65,28.545,28.64,435
20120701|2012-05-21 02:00,21,28.64,28.65,28.465,28.54,1182
20120701|2012-05-21 02:30,21,28.535,28.54,28.445,28.52,608
20120701|2012-05-21 03:00,21,28.51,28.63,28.5,28.565,518
20120701|2012-05-21 03:30,21,28.56,28.585,28.435,28.445,436
20120701|2012-05-21 04:00,21,28.45,28.485,28.4,28.42,473
20120701|2012-05-21 04:30,21,28.41,28.445,28.34,28.42,694
20120701|2012-05-21 05:00,21,28.415,28.45,28.375,28.405,339
20120701|2012-05-21 05:30,21,28.4,28.42,28.35,28.35,271
20120701|2012-05-21 06:00,21,28.355,28.45,28.355,28.44,476
20120701|2012-05-21 06:30,21,28.43,28.495,28.425,28.46,579
20120701|2012-05-21 07:00,21,28.45,28.46,28.18,28.25,2049
20120701|2012-05-21 07:30,21,28.245,28.275,28.145,28.225,1543
20120701|2012-05-21 08:00,21,28.23,28.255,28.06,28.11,2629
20120701|2012-05-21 08:30,21,28.115,28.18,28.035,28.13,2850
20120701|2012-05-21 09:00,21,28.12,28.37,28.095,28.34,2761
20120701|2012-05-21 09:30,21,28.345,28.43,28.2,28.225,2055
20120701|2012-05-21 10:00,21,28.22,28.27,28.17,28.245,1116
20120701|2012-05-21 10:30,21,28.245,28.26,28.195,28.22,974
20120701|2012-05-21 11:00,21,28.22,28.345,28.215,28.305,861
20120701|2012-05-21 11:30,21,28.3,28.305,28.19,28.225,952
20120701|2012-05-21 12:00,21,28.23,28.34,28.19,28.31,1430
20120701|2012-05-21 12:30,21,28.305,28.32,28.27,28.27,381
20120701|2012-05-21 13:00,21,28.275,28.305,28.22,28.275,356
20120701|2012-05-21 13:30,21,28.275,28.355,28.275,28.325,171
20120701|2012-05-21 14:00,21,28.34,28.385,28.335,28.355,281
20120701|2012-05-21 14:30,21,28.355,28.49,28.35,28.475,449
20120701|2012-05-21 15:00,21,28.475,28.495,28.415,28.495,104
20120701|2012-05-21 15:30,21,28.49,28.49,28.44,28.44,98
20120701|2012-05-21 16:00,21,28.445,28.455,28.415,28.42,34
20120701|2012-05-21 17:00,22,28.47,28.51,28.445,28.51,83
20120701|2012-05-21 17:30,22,28.5,28.525,28.485,28.525,58
20120701|2012-05-21 18:00,22,28.525,28.535,28.485,28.515,88
20120701|2012-05-21 18:30,22,28.51,28.55,28.51,28.55,84
20120701|2012-05-21 19:00,22,28.54,28.54,28.47,28.49,125
20120701|2012-05-21 19:30,22,28.485,28.52,28.43,28.445,211
20120701|2012-05-21 20:00,22,28.44,28.485,28.39,28.415,316
20120701|2012-05-21 20:30,22,28.415,28.48,28.41,28.425,177
20120701|2012-05-21 21:00,22,28.42,28.49,28.4,28.48,171
20120701|2012-05-21 21:30,22,28.455,28.46,28.4,28.42,86
20120701|2012-05-21 22:00,22,28.425,28.425,28.38,28.38,207
20120701|2012-05-21 22:30,22,28.38,28.47,28.38,28.435,198
20120701|2012-05-21 23:00,22,28.44,28.46,28.38,28.39,151
20120701|2012-05-21 23:30,22,28.39,28.39,28.35,28.35,213
20120701|2012-05-22 00:00,22,28.355,28.38,28.34,28.37,270
20120701|2012-05-22 00:30,22,28.37,28.44,28.37,28.43,341
20120701|2012-05-22 01:00,22,28.435,28.475,28.4,28.405,305
20120701|2012-05-22 01:30,22,28.41,28.41,28.305,28.35,391
20120701|2012-05-22 02:00,22,28.355,28.41,28.315,28.34,522
20120701|2012-05-22 02:30,22,28.335,28.345,28.215,28.255,1099
20120701|2012-05-22 03:00,22,28.26,28.31,28.245,28.255,309
20120701|2012-05-22 03:30,22,28.25,28.25,28.14,28.185,1009
20120701|2012-05-22 04:00,22,28.19,28.19,28.06,28.11,1067
20120701|2012-05-22 04:30,22,28.11,28.145,28.055,28.105,402
20120701|2012-05-22 05:00,22,28.105,28.145,27.975,28.015,989
20120701|2012-05-22 05:30,22,28.015,28.075,28.015,28.055,432
20120701|2012-05-22 06:00,22,28.06,28.2,28.035,28.18,1017
20120701|2012-05-22 06:30,22,28.185,28.225,28.15,28.19,502
20120701|2012-05-22 07:00,22,28.19,28.23,28.11,28.18,909
20120701|2012-05-22 07:30,22,28.175,28.225,28.095,28.21,1535
20120701|2012-05-22 08:00,22,28.21,28.335,28.19,28.32,1659
20120701|2012-05-22 08:30,22,28.31,28.33,28.17,28.24,1827
20120701|2012-05-22 09:00,22,28.24,28.53,28.23,28.435,2871
20120701|2012-05-22 09:30,22,28.435,28.775,28.435,28.7,3412
20120701|2012-05-22 10:00,22,28.705,28.73,28.59,28.685,2721
20120701|2012-05-22 10:30,22,28.69,28.705,28.52,28.55,1491
20120701|2012-05-22 11:00,22,28.555,28.555,28.39,28.475,1545
20120701|2012-05-22 11:30,22,28.475,28.485,28.38,28.395,750
20120701|2012-05-22 12:00,22,28.4,28.405,28.125,28.15,2758
20120701|2012-05-22 12:30,22,28.15,28.275,28.105,28.24,795
20120701|2012-05-22 13:00,22,28.245,28.245,28.09,28.095,679
20120701|2012-05-22 13:30,22,28.1,28.25,28.04,28.225,952
20120701|2012-05-22 14:00,22,28.22,28.235,28.15,28.155,338
20120701|2012-05-22 14:30,22,28.145,28.155,27.925,28.12,1236
20120701|2012-05-22 15:00,22,28.11,28.175,28.085,28.15,181
20120701|2012-05-22 15:30,22,28.145,28.155,28.115,28.15,69
20120701|2012-05-22 16:00,22,28.145,28.16,28.135,28.145,40
20120701|2012-05-22 17:00,23,28.12,28.17,28.06,28.135,235
20120701|2012-05-22 17:30,23,28.13,28.17,28.125,28.145,65
20120701|2012-05-22 18:00,23,28.145,28.15,28.11,28.135,90
20120701|2012-05-22 18:30,23,28.135,28.135,28.005,28.07,206
20120701|2012-05-22 19:00,23,28.075,28.075,27.915,28.005,314
20120701|2012-05-22 19:30,23,28.005,28.04,27.725,27.795,1181
20120701|2012-05-22 20:00,23,27.8,27.915,27.79,27.85,585
20120701|2012-05-22 20:30,23,27.86,27.91,27.855,27.9,174
20120701|2012-05-22 21:00,23,27.905,27.91,27.835,27.85,171
20120701|2012-05-22 21:30,23,27.85,27.93,27.81,27.845,409
20120701|2012-05-22 22:00,23,27.855,27.855,27.735,27.745,416
20120701|2012-05-22 22:30,23,27.755,27.84,27.725,27.835,198
20120701|2012-05-22 23:00,23,27.84,27.84,27.765,27.795,95
20120701|2012-05-22 23:30,23,27.8,27.85,27.74,27.785,443
20120701|2012-05-23 00:00,23,27.77,27.785,27.68,27.705,375
20120701|2012-05-23 00:30,23,27.705,27.77,27.685,27.765,404
20120701|2012-05-23 01:00,23,27.77,27.79,27.68,27.695,435
20120701|2012-05-23 01:30,23,27.69,27.81,27.675,27.81,452
20120701|2012-05-23 02:00,23,27.805,27.85,27.715,27.83,781
20120701|2012-05-23 02:30,23,27.835,27.865,27.74,27.74,852
20120701|2012-05-23 03:00,23,27.74,27.745,27.555,27.575,1523
20120701|2012-05-23 03:30,23,27.575,27.7,27.53,27.66,1044
20120701|2012-05-23 04:00,23,27.655,27.71,27.625,27.66,282
20120701|2012-05-23 04:30,23,27.65,27.76,27.65,27.67,399
20120701|2012-05-23 05:00,23,27.675,27.735,27.655,27.69,340
20120701|2012-05-23 05:30,23,27.69,27.78,27.64,27.775,558
20120701|2012-05-23 06:00,23,27.765,27.82,27.72,27.79,812
20120701|2012-05-23 06:30,23,27.785,27.805,27.71,27.795,492
20120701|2012-05-23 07:00,23,27.79,27.795,27.64,27.665,838
20120701|2012-05-23 07:30,23,27.66,27.795,27.63,27.78,1234
20120701|2012-05-23 08:00,23,27.785,27.87,27.695,27.725,1969
20120701|2012-05-23 08:30,23,27.725,27.725,27.455,27.49,3592
20120701|2012-05-23 09:00,23,27.49,27.555,27.12,27.205,5698
20120701|2012-05-23 09:30,23,27.2,27.38,27.08,27.315,4427
20120701|2012-05-23 10:00,23,27.31,27.475,27.275,27.275,2786
20120701|2012-05-23 10:30,23,27.275,27.4,27.24,27.25,1485
20120701|2012-05-23 11:00,23,27.265,27.29,27.135,27.165,1867
20120701|2012-05-23 11:30,23,27.175,27.38,27.17,27.31,1659
20120701|2012-05-23 12:00,23,27.315,27.57,27.255,27.485,3115
20120701|2012-05-23 12:30,23,27.475,27.56,27.445,27.52,1028
20120701|2012-05-23 13:00,23,27.54,27.545,27.4,27.425,494
20120701|2012-05-23 13:30,23,27.41,27.76,27.4,27.76,1385
20120701|2012-05-23 14:00,23,27.76,27.78,27.69,27.71,943
20120701|2012-05-23 14:30,23,27.71,27.865,27.71,27.835,1229
20120701|2012-05-23 15:00,23,27.835,27.835,27.755,27.765,314
20120701|2012-05-23 15:30,23,27.765,27.8,27.755,27.77,99
20120701|2012-05-23 16:00,23,27.78,27.8,27.75,27.76,66
20120701|2012-05-23 17:00,24,27.76,27.855,27.745,27.83,212
20120701|2012-05-23 17:30,24,27.825,27.83,27.77,27.78,90
20120701|2012-05-23 18:00,24,27.79,27.79,27.715,27.74,74
20120701|2012-05-23 18:30,24,27.74,27.75,27.635,27.65,193
20120701|2012-05-23 19:00,24,27.66,27.795,27.655,27.79,186
20120701|2012-05-23 19:30,24,27.79,27.82,27.695,27.725,257
20120701|2012-05-23 20:00,24,27.735,27.895,27.735,27.85,603
20120701|2012-05-23 20:30,24,27.85,27.91,27.85,27.875,191
20120701|2012-05-23 21:00,24,27.865,27.885,27.81,27.82,156
20120701|2012-05-23 21:30,24,27.81,27.86,27.775,27.83,254
20120701|2012-05-23 22:00,24,27.83,27.85,27.76,27.77,165
20120701|2012-05-23 22:30,24,27.76,27.805,27.735,27.76,139
20120701|2012-05-23 23:00,24,27.76,27.785,27.71,27.745,125
20120701|2012-05-23 23:30,24,27.74,27.775,27.685,27.695,139
20120701|2012-05-24 00:00,24,27.7,27.72,27.655,27.7,185
20120701|2012-05-24 00:30,24,27.705,27.78,27.665,27.755,477
20120701|2012-05-24 01:00,24,27.755,27.775,27.715,27.74,269
20120701|2012-05-24 01:30,24,27.75,27.94,27.75,27.88,674
20120701|2012-05-24 02:00,24,27.88,27.9,27.76,27.76,718
20120701|2012-05-24 02:30,24,27.765,27.795,27.665,27.665,700
20120701|2012-05-24 03:00,24,27.66,27.755,27.585,27.755,717
20120701|2012-05-24 03:30,24,27.74,27.765,27.665,27.735,472
20120701|2012-05-24 04:00,24,27.74,27.815,27.73,27.815,406
20120701|2012-05-24 04:30,24,27.815,27.87,27.77,27.865,465
20120701|2012-05-24 05:00,24,27.875,28.06,27.85,28.045,1301
20120701|2012-05-24 05:30,24,28.04,28.06,27.97,28.03,809
20120701|2012-05-24 06:00,24,28.04,28.11,28.01,28.07,1074
20120701|2012-05-24 06:30,24,28.065,28.15,28.025,28.095,955
20120701|2012-05-24 07:00,24,28.1,28.19,28.065,28.1,1277
20120701|2012-05-24 07:30,24,28.09,28.47,27.98,28.44,4194
20120701|2012-05-24 08:00,24,28.45,28.515,28.375,28.42,3356
20120701|2012-05-24 08:30,24,28.42,28.455,28.15,28.23,2671
20120701|2012-05-24 09:00,24,28.23,28.39,28.195,28.38,2337
20120701|2012-05-24 09:30,24,28.37,28.46,28.32,28.335,1558
20120701|2012-05-24 10:00,24,28.335,28.45,28.26,28.395,1512
20120701|2012-05-24 10:30,24,28.395,28.4,28.245,28.29,1187
20120701|2012-05-24 11:00,24,28.29,28.295,28.155,28.23,1328
20120701|2012-05-24 11:30,24,28.225,28.275,28.16,28.17,811
20120701|2012-05-24 12:00,24,28.165,28.24,28.105,28.12,2077
20120701|2012-05-24 12:30,24,28.12,28.15,27.975,27.995,1467
20120701|2012-05-24 13:00,24,27.995,28.2,27.985,28.175,785
20120701|2012-05-24 13:30,24,28.18,28.2,28.085,28.105,350
20120701|2012-05-24 14:00,24,28.105,28.275,28.1,28.23,477
20120701|2012-05-24 14:30,24,28.23,28.27,28.2,28.245,312
20120701|2012-05-24 15:00,24,28.25,28.275,28.245,28.26,88
20120701|2012-05-24 15:30,24,28.26,28.27,28.23,28.27,56
20120701|2012-05-24 16:00,24,28.255,28.275,28.255,28.27,35
20120701|2012-05-24 17:00,25,28.25,28.265,28.21,28.265,110
20120701|2012-05-24 17:30,25,28.255,28.255,28.195,28.21,46
20120701|2012-05-24 18:00,25,28.215,28.22,28.12,28.12,98
20120701|2012-05-24 18:30,25,28.13,28.15,28.08,28.15,109
20120701|2012-05-24 19:00,25,28.13,28.25,28.125,28.25,121
20120701|2012-05-24 19:30,25,28.23,28.23,28.145,28.15,148
20120701|2012-05-24 20:00,25,28.155,28.155,28.045,28.065,590
20120701|2012-05-24 20:30,25,28.065,28.09,28.02,28.03,144
20120701|2012-05-24 21:00,25,28.03,28.08,28.01,28.035,68
20120701|2012-05-24 21:30,25,28.05,28.065,27.96,27.975,245
20120701|2012-05-24 22:00,25,27.965,27.965,27.875,27.915,456
20120701|2012-05-24 22:30,25,27.915,28.01,27.915,27.935,269
20120701|2012-05-24 23:00,25,27.945,28.03,27.94,27.995,127
20120701|2012-05-24 23:30,25,27.995,28.01,27.925,27.93,166
20120701|2012-05-25 00:00,25,27.93,27.975,27.93,27.94,58
20120701|2012-05-25 00:30,25,27.935,28.025,27.905,27.995,370
20120701|2012-05-25 01:00,25,27.995,28.095,27.95,28.08,696
20120701|2012-05-25 01:30,25,28.09,28.25,28.09,28.22,663
20120701|2012-05-25 02:00,25,28.215,28.38,28.175,28.345,1137
20120701|2012-05-25 02:30,25,28.35,28.38,28.235,28.28,587
20120701|2012-05-25 03:00,25,28.28,28.385,28.245,28.32,771
20120701|2012-05-25 03:30,25,28.315,28.34,28.245,28.285,219
20120701|2012-05-25 04:00,25,28.28,28.315,28.235,28.245,196
20120701|2012-05-25 04:30,25,28.245,28.255,28.165,28.215,312
20120701|2012-05-25 05:00,25,28.205,28.35,28.185,28.335,410
20120701|2012-05-25 05:30,25,28.33,28.35,28.22,28.27,369
20120701|2012-05-25 06:00,25,28.27,28.28,28.205,28.22,583
20120701|2012-05-25 06:30,25,28.215,28.29,28.185,28.205,467
20120701|2012-05-25 07:00,25,28.225,28.255,28.06,28.085,1145
20120701|2012-05-25 07:30,25,28.075,28.17,27.98,28.09,1879
20120701|2012-05-25 08:00,25,28.1,28.3,28.095,28.235,1966
20120701|2012-05-25 08:30,25,28.235,28.475,28.15,28.38,2352
20120701|2012-05-25 09:00,25,28.39,28.465,28.27,28.375,1757
20120701|2012-05-25 09:30,25,28.37,28.42,28.175,28.19,1319
20120701|2012-05-25 10:00,25,28.19,28.315,28.18,28.295,735
20120701|2012-05-25 10:30,25,28.29,28.33,28.23,28.27,624
20120701|2012-05-25 11:00,25,28.26,28.285,28.23,28.23,380
20120701|2012-05-25 11:30,25,28.23,28.28,28.21,28.28,486
20120701|2012-05-25 12:00,25,28.265,28.435,28.22,28.425,1600
20120701|2012-05-25 12:30,25,28.42,28.49,28.385,28.43,766
20120701|2012-05-25 13:00,25,28.435,28.44,28.405,28.43,217
20120701|2012-05-25 13:30,25,28.425,28.48,28.415,28.465,199
20120701|2012-05-25 14:00,25,28.475,28.565,28.415,28.44,521
20120701|2012-05-25 14:30,25,28.445,28.485,28.435,28.44,201
20120701|2012-05-25 15:00,25,28.445,28.46,28.43,28.45,80
20120701|2012-05-25 15:30,25,28.445,28.49,28.435,28.48,45
20120701|2012-05-25 16:00,25,28.485,28.495,28.47,28.47,22
20120701|2012-05-27 17:00,29,28.595,28.73,28.54,28.615,200
20120701|2012-05-27 17:30,29,28.615,28.675,28.605,28.65,69
20120701|2012-05-27 18:00,29,28.64,28.67,28.595,28.595,73
20120701|2012-05-27 18:30,29,28.58,28.62,28.53,28.585,77
20120701|2012-05-27 19:00,29,28.595,28.66,28.59,28.645,93
20120701|2012-05-27 19:30,29,28.65,28.65,28.535,28.535,206
20120701|2012-05-27 20:00,29,28.545,28.555,28.45,28.53,585
20120701|2012-05-27 20:30,29,28.525,28.55,28.475,28.52,127
20120701|2012-05-27 21:00,29,28.535,28.55,28.5,28.52,96
20120701|2012-05-27 21:30,29,28.52,28.535,28.485,28.505,83
20120701|2012-05-27 22:00,29,28.515,28.59,28.515,28.555,194
20120701|2012-05-27 22:30,29,28.55,28.56,28.49,28.555,80
20120701|2012-05-27 23:00,29,28.53,28.58,28.53,28.54,38
20120701|2012-05-27 23:30,29,28.54,28.62,28.535,28.6,203
20120701|2012-05-28 00:00,29,28.6,28.63,28.59,28.595,81
20120701|2012-05-28 00:30,29,28.595,28.705,28.59,28.69,310
20120701|2012-05-28 01:00,29,28.69,28.715,28.605,28.635,188
20120701|2012-05-28 01:30,29,28.64,28.74,28.64,28.71,468
20120701|2012-05-28 02:00,29,28.715,28.76,28.62,28.625,364
20120701|2012-05-28 02:30,29,28.61,28.65,28.6,28.615,299
20120701|2012-05-28 03:00,29,28.605,28.625,28.52,28.57,568
20120701|2012-05-28 03:30,29,28.585,28.595,28.52,28.58,183
20120701|2012-05-28 04:00,29,28.585,28.63,28.56,28.6,162
20120701|2012-05-28 04:30,29,28.605,28.665,28.57,28.655,237
20120701|2012-05-28 05:00,29,28.635,28.69,28.58,28.585,272
20120701|2012-05-28 05:30,29,28.595,28.61,28.55,28.58,275
20120701|2012-05-28 06:00,29,28.575,28.59,28.49,28.535,498
20120701|2012-05-28 06:30,29,28.53,28.535,28.495,28.515,135
20120701|2012-05-28 07:00,29,28.515,28.52,28.46,28.495,217
20120701|2012-05-28 07:30,29,28.5,28.52,28.46,28.465,267
20120701|2012-05-28 08:00,29,28.46,28.49,28.345,28.425,736
20120701|2012-05-28 08:30,29,28.415,28.43,28.36,28.385,275
20120701|2012-05-28 09:00,29,28.385,28.385,28.28,28.365,404
20120701|2012-05-28 09:30,29,28.36,28.41,28.31,28.39,225
20120701|2012-05-28 10:00,29,28.39,28.39,28.335,28.335,168
20120701|2012-05-28 10:30,29,28.34,28.385,28.335,28.35,89
20120701|2012-05-28 11:00,29,28.35,28.365,28.33,28.34,42
20120701|2012-05-28 11:30,29,28.335,28.38,28.325,28.375,86
20120701|2012-05-28 12:00,29,28.35,28.38,28.34,28.38,45
20120701|2012-05-28 17:00,29,28.395,28.41,28.34,28.395,41
20120701|2012-05-28 17:30,29,28.415,28.445,28.41,28.425,47
20120701|2012-05-28 18:00,29,28.42,28.49,28.405,28.45,128
20120701|2012-05-28 18:30,29,28.45,28.45,28.325,28.37,98
20120701|2012-05-28 19:00,29,28.37,28.375,28.285,28.305,136
20120701|2012-05-28 19:30,29,28.29,28.4,28.265,28.395,178
20120701|2012-05-28 20:00,29,28.38,28.45,28.37,28.42,290
20120701|2012-05-28 20:30,29,28.41,28.47,28.375,28.45,128
20120701|2012-05-28 21:00,29,28.445,28.45,28.36,28.37,164
20120701|2012-05-28 21:30,29,28.365,28.44,28.365,28.41,134
20120701|2012-05-28 22:00,29,28.405,28.47,28.39,28.46,112
20120701|2012-05-28 22:30,29,28.455,28.495,28.41,28.43,112
20120701|2012-05-28 23:00,29,28.435,28.465,28.375,28.38,82
20120701|2012-05-28 23:30,29,28.375,28.405,28.325,28.375,230
20120701|2012-05-29 00:00,29,28.37,28.41,28.37,28.41,53
20120701|2012-05-29 00:30,29,28.415,28.54,28.415,28.515,473
20120701|2012-05-29 01:00,29,28.51,28.56,28.465,28.545,358
20120701|2012-05-29 01:30,29,28.545,28.55,28.495,28.51,227
20120701|2012-05-29 02:00,29,28.505,28.6,28.505,28.575,620
20120701|2012-05-29 02:30,29,28.58,28.6,28.525,28.56,465
20120701|2012-05-29 03:00,29,28.565,28.575,28.465,28.5,494
20120701|2012-05-29 03:30,29,28.48,28.495,28.435,28.455,291
20120701|2012-05-29 04:00,29,28.45,28.49,28.445,28.48,287
20120701|2012-05-29 04:30,29,28.46,28.465,28.31,28.355,877
20120701|2012-05-29 05:00,29,28.35,28.355,28.295,28.295,358
20120701|2012-05-29 05:30,29,28.3,28.325,28.175,28.235,1049
20120701|2012-05-29 06:00,29,28.24,28.305,28.195,28.27,695
20120701|2012-05-29 06:30,29,28.27,28.275,28.14,28.235,914
20120701|2012-05-29 07:00,29,28.23,28.3,28.175,28.29,884
20120701|2012-05-29 07:30,29,28.29,28.39,28.265,28.365,982
20120701|2012-05-29 08:00,29,28.365,28.57,28.33,28.54,2757
20120701|2012-05-29 08:30,29,28.54,28.565,28.41,28.475,1897
20120701|2012-05-29 09:00,29,28.475,28.665,28.435,28.59,2181
20120701|2012-05-29 09:30,29,28.59,28.62,28.5,28.5,1090
20120701|2012-05-29 10:00,29,28.505,28.57,28.38,28.4,1468
20120701|2012-05-29 10:30,29,28.39,28.39,27.805,27.925,6926
20120701|2012-05-29 11:00,29,27.93,27.935,27.71,27.815,3042
20120701|2012-05-29 11:30,29,27.815,27.895,27.755,27.865,1537
20120701|2012-05-29 12:00,29,27.855,27.9,27.72,27.74,2059
20120701|2012-05-29 12:30,29,27.735,27.86,27.735,27.82,749
20120701|2012-05-29 13:00,29,27.825,27.87,27.72,27.79,596
20120701|2012-05-29 13:30,29,27.8,27.815,27.75,27.78,662
20120701|2012-05-29 14:00,29,27.78,27.79,27.745,27.775,231
20120701|2012-05-29 14:30,29,27.775,27.875,27.745,27.875,348
20120701|2012-05-29 15:00,29,27.87,27.895,27.785,27.865,424
20120701|2012-05-29 15:30,29,27.865,27.875,27.8,27.81,82
20120701|2012-05-29 16:00,29,27.8,27.85,27.8,27.8,114
20120701|2012-05-29 17:00,30,27.79,27.845,27.765,27.83,89
20120701|2012-05-29 17:30,30,27.84,27.84,27.77,27.79,53
20120701|2012-05-29 18:00,30,27.785,27.82,27.78,27.795,68
20120701|2012-05-29 18:30,30,27.8,27.805,27.65,27.725,311
20120701|2012-05-29 19:00,30,27.725,27.78,27.7,27.75,193
20120701|2012-05-29 19:30,30,27.75,27.775,27.705,27.705,160
20120701|2012-05-29 20:00,30,27.71,27.825,27.705,27.78,436
20120701|2012-05-29 20:30,30,27.775,27.78,27.72,27.77,218
20120701|2012-05-29 21:00,30,27.745,27.75,27.66,27.675,169
20120701|2012-05-29 21:30,30,27.675,27.705,27.625,27.67,357
20120701|2012-05-29 22:00,30,27.67,27.72,27.625,27.7,244
20120701|2012-05-29 22:30,30,27.7,27.71,27.68,27.69,52
20120701|2012-05-29 23:00,30,27.69,27.72,27.685,27.705,141
20120701|2012-05-29 23:30,30,27.715,27.715,27.65,27.665,244
20120701|2012-05-30 00:00,30,27.665,27.675,27.64,27.65,130
20120701|2012-05-30 00:30,30,27.65,27.76,27.65,27.725,397
20120701|2012-05-30 01:00,30,27.725,27.78,27.7,27.75,228
20120701|2012-05-30 01:30,30,27.745,27.76,27.63,27.64,408
20120701|2012-05-30 02:00,30,27.635,27.67,27.53,27.65,1233
20120701|2012-05-30 02:30,30,27.645,27.665,27.51,27.58,933
20120701|2012-05-30 03:00,30,27.575,27.61,27.52,27.54,507
20120701|2012-05-30 03:30,30,27.53,27.615,27.53,27.57,286
20120701|2012-05-30 04:00,30,27.57,27.61,27.525,27.59,639
20120701|2012-05-30 04:30,30,27.585,27.67,27.585,27.62,505
20120701|2012-05-30 05:00,30,27.63,27.665,27.525,27.555,510
20120701|2012-05-30 05:30,30,27.56,27.57,27.49,27.51,654
20120701|2012-05-30 06:00,30,27.52,27.76,27.505,27.695,2132
20120701|2012-05-30 06:30,30,27.69,27.81,27.645,27.705,1333
20120701|2012-05-30 07:00,30,27.71,27.73,27.59,27.645,1139
20120701|2012-05-30 07:30,30,27.645,27.71,27.6,27.67,877
20120701|2012-05-30 08:00,30,27.675,27.725,27.49,27.545,2055
20120701|2012-05-30 08:30,30,27.545,27.585,27.355,27.445,3472
20120701|2012-05-30 09:00,30,27.455,27.675,27.415,27.585,2661
20120701|2012-05-30 09:30,30,27.58,27.6,27.42,27.47,2062
20120701|2012-05-30 10:00,30,27.475,27.78,27.475,27.615,2809
20120701|2012-05-30 10:30,30,27.61,27.97,27.58,27.945,3192
20120701|2012-05-30 11:00,30,27.945,28.07,27.93,28.02,2954
20120701|2012-05-30 11:30,30,28.02,28.02,27.875,27.975,1771
20120701|2012-05-30 12:00,30,27.98,28.12,27.895,27.99,2653
20120701|2012-05-30 12:30,30,27.985,28.13,27.965,28.125,775
20120701|2012-05-30 13:00,30,28.125,28.145,27.985,28.005,620
20120701|2012-05-30 13:30,30,28.005,28.03,27.965,27.995,293
20120701|2012-05-30 14:00,30,28,28.025,27.95,27.95,364
20120701|2012-05-30 14:30,30,27.955,27.96,27.885,27.91,517
20120701|2012-05-30 15:00,30,27.905,27.94,27.905,27.905,143
20120701|2012-05-30 15:30,30,27.9,27.925,27.845,27.865,274
20120701|2012-05-30 16:00,30,27.865,27.88,27.85,27.87,74
20120701|2012-05-30 17:00,31,27.88,27.95,27.87,27.95,89
20120701|2012-05-30 17:30,31,27.935,27.945,27.89,27.91,123
20120701|2012-05-30 18:00,31,27.915,27.915,27.85,27.85,69
20120701|2012-05-30 18:30,31,27.86,27.9,27.835,27.9,106
20120701|2012-05-30 19:00,31,27.9,27.9,27.725,27.78,394
20120701|2012-05-30 19:30,31,27.78,27.855,27.775,27.825,96
20120701|2012-05-30 20:00,31,27.82,27.89,27.8,27.85,296
20120701|2012-05-30 20:30,31,27.845,27.885,27.825,27.86,132
20120701|2012-05-30 21:00,31,27.85,27.86,27.775,27.785,161
20120701|2012-05-30 21:30,31,27.8,27.825,27.765,27.795,93
20120701|2012-05-30 22:00,31,27.795,27.835,27.795,27.82,99
20120701|2012-05-30 22:30,31,27.8,27.825,27.76,27.76,106
20120701|2012-05-30 23:00,31,27.755,27.825,27.755,27.82,117
20120701|2012-05-30 23:30,31,27.825,27.875,27.78,27.875,232
20120701|2012-05-31 00:00,31,27.88,27.89,27.82,27.86,87
20120701|2012-05-31 00:30,31,27.855,27.95,27.84,27.94,233
20120701|2012-05-31 01:00,31,27.935,27.95,27.88,27.895,454
20120701|2012-05-31 01:30,31,27.895,27.93,27.825,27.825,260
20120701|2012-05-31 02:00,31,27.84,27.96,27.82,27.91,470
20120701|2012-05-31 02:30,31,27.9,27.93,27.845,27.895,487
20120701|2012-05-31 03:00,31,27.89,27.955,27.89,27.94,455
20120701|2012-05-31 03:30,31,27.94,28.06,27.935,28.025,799
20120701|2012-05-31 04:00,31,28.015,28.11,28,28.11,565
20120701|2012-05-31 04:30,31,28.11,28.19,28.09,28.12,910
20120701|2012-05-31 05:00,31,28.12,28.135,28.03,28.08,373
20120701|2012-05-31 05:30,31,28.08,28.09,27.985,28.03,409
20120701|2012-05-31 06:00,31,28.03,28.08,28.01,28.02,647
20120701|2012-05-31 06:30,31,28.03,28.03,27.905,27.915,773
20120701|2012-05-31 07:00,31,27.915,27.96,27.825,27.85,1034
20120701|2012-05-31 07:30,31,27.845,27.975,27.755,27.95,2168
20120701|2012-05-31 08:00,31,27.94,27.98,27.84,27.915,1195
20120701|2012-05-31 08:30,31,27.92,27.995,27.56,27.625,4758
20120701|2012-05-31 09:00,31,27.615,27.715,27.51,27.685,3254
20120701|2012-05-31 09:30,31,27.68,27.75,27.545,27.675,2357
20120701|2012-05-31 10:00,31,27.67,27.85,27.66,27.795,2171
20120701|2012-05-31 10:30,31,27.79,27.865,27.69,27.75,2212
20120701|2012-05-31 11:00,31,27.75,28.025,27.725,27.965,1690
20120701|2012-05-31 11:30,31,27.965,28.09,27.92,27.985,1568
20120701|2012-05-31 12:00,31,27.985,28.085,27.735,27.795,2477
20120701|2012-05-31 12:30,31,27.785,27.83,27.73,27.78,634
20120701|2012-05-31 13:00,31,27.78,27.83,27.74,27.78,343
20120701|2012-05-31 13:30,31,27.77,27.82,27.75,27.765,160
20120701|2012-05-31 14:00,31,27.77,27.83,27.735,27.82,327
20120701|2012-05-31 14:30,31,27.82,27.84,27.72,27.73,423
20120701|2012-05-31 15:00,31,27.735,27.775,27.725,27.74,135
20120701|2012-05-31 15:30,31,27.73,27.77,27.65,27.66,383
20120701|2012-05-31 16:00,31,27.675,27.69,27.635,27.66,97
20120701|2012-05-31 17:00,1,27.685,27.715,27.665,27.705,62
20120701|2012-05-31 17:30,1,27.7,27.7,27.67,27.685,34
20120701|2012-05-31 18:00,1,27.69,27.72,27.63,27.65,72
20120701|2012-05-31 18:30,1,27.65,27.695,27.65,27.685,67
20120701|2012-05-31 19:00,1,27.68,27.68,27.565,27.62,179
20120701|2012-05-31 19:30,1,27.63,27.64,27.525,27.525,248
20120701|2012-05-31 20:00,1,27.525,27.6,27.495,27.6,480
20120701|2012-05-31 20:30,1,27.6,27.63,27.56,27.63,269
20120701|2012-05-31 21:00,1,27.63,27.655,27.57,27.575,241
20120701|2012-05-31 21:30,1,27.595,27.645,27.58,27.61,88
20120701|2012-05-31 22:00,1,27.605,27.65,27.6,27.6,137
20120701|2012-05-31 22:30,1,27.595,27.645,27.58,27.62,180
20120701|2012-05-31 23:00,1,27.625,27.655,27.625,27.655,92
20120701|2012-05-31 23:30,1,27.655,27.755,27.655,27.745,347
20120701|2012-06-01 00:00,1,27.74,27.805,27.735,27.745,303
20120701|2012-06-01 00:30,1,27.745,27.775,27.7,27.775,493
20120701|2012-06-01 01:00,1,27.775,27.78,27.71,27.72,221
20120701|2012-06-01 01:30,1,27.71,27.775,27.685,27.77,301
20120701|2012-06-01 02:00,1,27.77,27.78,27.65,27.715,483
20120701|2012-06-01 02:30,1,27.715,27.755,27.685,27.725,442
20120701|2012-06-01 03:00,1,27.725,27.73,27.63,27.66,422
20120701|2012-06-01 03:30,1,27.65,27.65,27.39,27.4,1660
20120701|2012-06-01 04:00,1,27.395,27.42,27.23,27.405,1761
20120701|2012-06-01 04:30,1,27.405,27.42,27.34,27.415,446
20120701|2012-06-01 05:00,1,27.415,27.435,27.345,27.345,487
20120701|2012-06-01 05:30,1,27.355,27.45,27.355,27.435,473
20120701|2012-06-01 06:00,1,27.44,27.48,27.36,27.46,1010
20120701|2012-06-01 06:30,1,27.46,27.49,27.275,27.32,1012
20120701|2012-06-01 07:00,1,27.325,27.44,27.17,27.42,1873
20120701|2012-06-01 07:30,1,27.405,28.095,27.4,27.89,8753
20120701|2012-06-01 08:00,1,27.885,28.3,27.885,28.27,4583
20120701|2012-06-01 08:30,1,28.27,28.405,28.13,28.23,5184
20120701|2012-06-01 09:00,1,28.24,28.6,28.235,28.385,5121
20120701|2012-06-01 09:30,1,28.385,28.5,28.355,28.38,1920
20120701|2012-06-01 10:00,1,28.375,28.46,28.335,28.435,2467
20120701|2012-06-01 10:30,1,28.43,28.66,28.43,28.63,1799
20120701|2012-06-01 11:00,1,28.62,28.68,28.505,28.52,1487
20120701|2012-06-01 11:30,1,28.525,28.6,28.48,28.56,1163
20120701|2012-06-01 12:00,1,28.57,28.675,28.465,28.51,2908
20120701|2012-06-01 12:30,1,28.5,28.565,28.475,28.495,941
20120701|2012-06-01 13:00,1,28.48,28.565,28.425,28.49,825
20120701|2012-06-01 13:30,1,28.49,28.535,28.315,28.34,641
20120701|2012-06-01 14:00,1,28.35,28.465,28.32,28.425,403
20120701|2012-06-01 14:30,1,28.435,28.515,28.365,28.415,677
20120701|2012-06-01 15:00,1,28.43,28.48,28.415,28.475,93
20120701|2012-06-01 15:30,1,28.475,28.485,28.46,28.47,100
20120701|2012-06-01 16:00,1,28.47,28.68,28.47,28.66,322
20120701|2012-06-03 17:00,4,28.68,28.68,28.44,28.54,346
20120701|2012-06-03 17:30,4,28.565,28.62,28.525,28.545,143
20120701|2012-06-03 18:00,4,28.535,28.56,28.43,28.455,99
20120701|2012-06-03 18:30,4,28.435,28.455,28.32,28.325,269
20120701|2012-06-03 19:00,4,28.335,28.46,28.335,28.435,269
20120701|2012-06-03 19:30,4,28.44,28.46,28.275,28.3,356
20120701|2012-06-03 20:00,4,28.31,28.375,28.22,28.32,812
20120701|2012-06-03 20:30,4,28.33,28.35,28.245,28.335,231
20120701|2012-06-03 21:00,4,28.33,28.355,28.3,28.3,145
20120701|2012-06-03 21:30,4,28.315,28.365,28.3,28.35,136
20120701|2012-06-03 22:00,4,28.355,28.43,28.33,28.33,351
20120701|2012-06-03 22:30,4,28.34,28.405,28.315,28.385,97
20120701|2012-06-03 23:00,4,28.36,28.375,28.34,28.365,56
20120701|2012-06-03 23:30,4,28.36,28.375,28.315,28.355,149
20120701|2012-06-04 00:00,4,28.355,28.48,28.335,28.45,240
20120701|2012-06-04 00:30,4,28.45,28.535,28.41,28.455,549
20120701|2012-06-04 01:00,4,28.46,28.465,28.39,28.395,359
20120701|2012-06-04 01:30,4,28.39,28.39,28.315,28.35,368
20120701|2012-06-04 02:00,4,28.345,28.375,28.285,28.36,540
20120701|2012-06-04 02:30,4,28.37,28.405,28.23,28.3,761
20120701|2012-06-04 03:00,4,28.295,28.43,28.275,28.37,501
20120701|2012-06-04 03:30,4,28.365,28.46,28.29,28.325,631
20120701|2012-06-04 04:00,4,28.325,28.35,28.235,28.32,455
20120701|2012-06-04 04:30,4,28.315,28.425,28.29,28.4,367
20120701|2012-06-04 05:00,4,28.395,28.49,28.345,28.475,426
20120701|2012-06-04 05:30,4,28.485,28.6,28.445,28.55,683
20120701|2012-06-04 06:00,4,28.53,28.55,28.455,28.49,585
20120701|2012-06-04 06:30,4,28.475,28.5,28.345,28.455,951
20120701|2012-06-04 07:00,4,28.45,28.465,28.27,28.345,1157
20120701|2012-06-04 07:30,4,28.35,28.37,28.21,28.315,1396
20120701|2012-06-04 08:00,4,28.315,28.44,28.27,28.365,1353
20120701|2012-06-04 08:30,4,28.37,28.375,28.21,28.315,1871
20120701|2012-06-04 09:00,4,28.325,28.38,28.235,28.3,1222
20120701|2012-06-04 09:30,4,28.29,28.295,28.035,28.135,3343
20120701|2012-06-04 10:00,4,28.14,28.185,28.07,28.1,907
20120701|2012-06-04 10:30,4,28.09,28.14,28.045,28.105,687
20120701|2012-06-04 11:00,4,28.1,28.19,28.055,28.06,737
20120701|2012-06-04 11:30,4,28.05,28.09,27.955,28.025,1224
20120701|2012-06-04 12:00,4,28.025,28.095,27.97,28.03,1343
20120701|2012-06-04 12:30,4,28.03,28.115,28.015,28.085,622
20120701|2012-06-04 13:00,4,28.085,28.185,28.07,28.18,355
20120701|2012-06-04 13:30,4,28.17,28.285,28.165,28.25,552
20120701|2012-06-04 14:00,4,28.265,28.295,28.22,28.25,202
20120701|2012-06-04 14:30,4,28.25,28.27,28.2,28.24,254
20120701|2012-06-04 15:00,4,28.235,28.245,28.18,28.185,108
20120701|2012-06-04 15:30,4,28.185,28.225,28.18,28.21,57
20120701|2012-06-04 16:00,4,28.2,28.215,28.2,28.215,24
20120701|2012-06-04 17:00,5,28.22,28.275,28.19,28.275,162
20120701|2012-06-04 17:30,5,28.27,28.27,28.22,28.255,54
20120701|2012-06-04 18:00,5,28.255,28.27,28.215,28.27,34
20120701|2012-06-04 18:30,5,28.27,28.29,28.245,28.275,38
20120701|2012-06-04 19:00,5,28.275,28.34,28.27,28.31,180
20120701|2012-06-04 19:30,5,28.3,28.34,28.29,28.29,62
20120701|2012-06-04 20:00,5,28.3,28.415,28.29,28.37,567
20120701|2012-06-04 20:30,5,28.375,28.425,28.36,28.39,174
20120701|2012-06-04 21:00,5,28.4,28.41,28.36,28.37,131
20120701|2012-06-04 21:30,5,28.375,28.4,28.345,28.37,208
20120701|2012-06-04 22:00,5,28.375,28.375,28.22,28.27,287
20120701|2012-06-04 22:30,5,28.27,28.27,28.185,28.225,210
20120701|2012-06-04 23:00,5,28.23,28.24,28.19,28.22,101
20120701|2012-06-04 23:30,5,28.21,28.315,28.2,28.315,295
20120701|2012-06-05 00:00,5,28.31,28.325,28.26,28.265,152
20120701|2012-06-05 00:30,5,28.28,28.32,28.255,28.28,175
20120701|2012-06-05 01:00,5,28.29,28.315,28.21,28.225,504
20120701|2012-06-05 01:30,5,28.22,28.245,28.175,28.215,323
20120701|2012-06-05 02:00,5,28.215,28.235,28.13,28.135,436
20120701|2012-06-05 02:30,5,28.13,28.195,28.115,28.14,368
20120701|2012-06-05 03:00,5,28.145,28.2,28.105,28.11,401
20120701|2012-06-05 03:30,5,28.11,28.17,28.08,28.135,422
20120701|2012-06-05 04:00,5,28.13,28.235,28.11,28.195,254
20120701|2012-06-05 04:30,5,28.195,28.24,28.17,28.175,244
20120701|2012-06-05 05:00,5,28.185,28.25,28.185,28.25,371
20120701|2012-06-05 05:30,5,28.245,28.245,28.175,28.185,199
20120701|2012-06-05 06:00,5,28.19,28.255,28.17,28.225,462
20120701|2012-06-05 06:30,5,28.22,28.35,28.215,28.315,531
20120701|2012-06-05 07:00,5,28.32,28.395,28.28,28.385,1041
20120701|2012-06-05 07:30,5,28.375,28.465,28.35,28.355,1507
20120701|2012-06-05 08:00,5,28.35,28.38,28.23,28.29,1442
20120701|2012-06-05 08:30,5,28.29,28.42,28.29,28.385,1130
20120701|2012-06-05 09:00,5,28.385,28.435,28.255,28.4,1692
20120701|2012-06-05 09:30,5,28.41,28.49,28.35,28.45,1685
20120701|2012-06-05 10:00,5,28.45,28.47,28.38,28.415,894
20120701|2012-06-05 10:30,5,28.415,28.44,28.315,28.345,861
20120701|2012-06-05 11:00,5,28.36,28.435,28.33,28.38,843
20120701|2012-06-05 11:30,5,28.385,28.45,28.36,28.41,821
20120701|2012-06-05 12:00,5,28.4,28.46,28.39,28.42,1141
20120701|2012-06-05 12:30,5,28.425,28.51,28.42,28.475,802
20120701|2012-06-05 13:00,5,28.475,28.5,28.43,28.435,425
20120701|2012-06-05 13:30,5,28.44,28.455,28.41,28.44,252
20120701|2012-06-05 14:00,5,28.45,28.48,28.435,28.445,151
20120701|2012-06-05 14:30,5,28.45,28.545,28.435,28.535,357
20120701|2012-06-05 15:00,5,28.52,28.54,28.49,28.495,152
20120701|2012-06-05 15:30,5,28.495,28.5,28.475,28.48,35
20120701|2012-06-05 16:00,5,28.48,28.49,28.47,28.475,25
20120701|2012-06-05 17:00,6,28.475,28.52,28.41,28.45,233
20120701|2012-06-05 17:30,6,28.45,28.485,28.42,28.47,59
20120701|2012-06-05 18:00,6,28.465,28.48,28.445,28.45,53
20120701|2012-06-05 18:30,6,28.47,28.49,28.41,28.49,76
20120701|2012-06-05 19:00,6,28.49,28.525,28.475,28.485,102
20120701|2012-06-05 19:30,6,28.485,28.62,28.48,28.6,357
20120701|2012-06-05 20:00,6,28.585,28.855,28.57,28.7,1271
20120701|2012-06-05 20:30,6,28.71,28.75,28.695,28.745,287
20120701|2012-06-05 21:00,6,28.745,28.82,28.725,28.745,411
20120701|2012-06-05 21:30,6,28.755,28.78,28.74,28.745,156
20120701|2012-06-05 22:00,6,28.745,28.79,28.735,28.75,148
20120701|2012-06-05 22:30,6,28.75,28.815,28.75,28.78,169
20120701|2012-06-05 23:00,6,28.79,28.82,28.77,28.78,211
20120701|2012-06-05 23:30,6,28.775,28.835,28.77,28.795,271
20120701|2012-06-06 00:00,6,28.795,28.795,28.765,28.78,102
20120701|2012-06-06 00:30,6,28.775,28.79,28.74,28.78,463
20120701|2012-06-06 01:00,6,28.785,28.855,28.77,28.795,610
20120701|2012-06-06 01:30,6,28.805,28.93,28.8,28.9,805
20120701|2012-06-06 02:00,6,28.9,29.005,28.89,28.96,905
20120701|2012-06-06 02:30,6,28.96,29.26,28.935,29.2,1994
20120701|2012-06-06 03:00,6,29.2,29.28,29.195,29.225,1157
20120701|2012-06-06 03:30,6,29.23,29.275,29.145,29.22,649
20120701|2012-06-06 04:00,6,29.225,29.245,29.18,29.245,318
20120701|2012-06-06 04:30,6,29.245,29.245,29.145,29.16,454
20120701|2012-06-06 05:00,6,29.155,29.315,29.13,29.3,859
20120701|2012-06-06 05:30,6,29.305,29.375,29.265,29.27,1172
20120701|2012-06-06 06:00,6,29.265,29.375,29.245,29.3,1153
20120701|2012-06-06 06:30,6,29.305,29.36,29.215,29.25,1030
20120701|2012-06-06 07:00,6,29.25,29.45,29.245,29.405,2015
20120701|2012-06-06 07:30,6,29.4,29.51,29.27,29.33,3628
20120701|2012-06-06 08:00,6,29.335,29.67,29.31,29.63,2921
20120701|2012-06-06 08:30,6,29.635,29.78,29.575,29.7,3572
20120701|2012-06-06 09:00,6,29.705,29.815,29.62,29.645,2826
20120701|2012-06-06 09:30,6,29.64,29.73,29.62,29.7,1303
20120701|2012-06-06 10:00,6,29.7,29.715,29.615,29.71,1593
20120701|2012-06-06 10:30,6,29.705,29.725,29.625,29.72,904
20120701|2012-06-06 11:00,6,29.71,29.76,29.69,29.745,1163
20120701|2012-06-06 11:30,6,29.74,29.865,29.735,29.78,1832
20120701|2012-06-06 12:00,6,29.775,29.785,29.435,29.545,3985
20120701|2012-06-06 12:30,6,29.535,29.605,29.505,29.515,1047
20120701|2012-06-06 13:00,6,29.51,29.515,29.22,29.395,2764
20120701|2012-06-06 13:30,6,29.39,29.5,29.25,29.285,1442
20120701|2012-06-06 14:00,6,29.28,29.35,29.25,29.32,561
20120701|2012-06-06 14:30,6,29.34,29.4,29.32,29.345,456
20120701|2012-06-06 15:00,6,29.345,29.39,29.3,29.36,202
20120701|2012-06-06 15:30,6,29.36,29.39,29.325,29.39,60
20120701|2012-06-06 16:00,6,29.37,29.385,29.35,29.385,32
20120701|2012-06-06 17:00,7,29.465,29.48,29.37,29.385,355
20120701|2012-06-06 17:30,7,29.405,29.445,29.405,29.44,47
20120701|2012-06-06 18:00,7,29.435,29.475,29.435,29.46,67
20120701|2012-06-06 18:30,7,29.46,29.465,29.395,29.43,53
20120701|2012-06-06 19:00,7,29.425,29.49,29.425,29.48,109
20120701|2012-06-06 19:30,7,29.48,29.54,29.365,29.37,314
20120701|2012-06-06 20:00,7,29.365,29.38,29.175,29.23,1013
20120701|2012-06-06 20:30,7,29.22,29.28,29.22,29.25,221
20120701|2012-06-06 21:00,7,29.24,29.275,29.185,29.24,204
20120701|2012-06-06 21:30,7,29.24,29.245,29.175,29.205,192
20120701|2012-06-06 22:00,7,29.205,29.23,29.18,29.225,148
20120701|2012-06-06 22:30,7,29.23,29.26,29.215,29.25,88
20120701|2012-06-06 23:00,7,29.245,29.29,29.245,29.275,102
20120701|2012-06-06 23:30,7,29.27,29.3,29.245,29.28,277
20120701|2012-06-07 00:00,7,29.275,29.29,29.23,29.235,234
20120701|2012-06-07 00:30,7,29.23,29.28,29.215,29.265,313
20120701|2012-06-07 01:00,7,29.265,29.265,29.19,29.23,274
20120701|2012-06-07 01:30,7,29.23,29.24,29.155,29.24,373
20120701|2012-06-07 02:00,7,29.225,29.33,29.175,29.325,691
20120701|2012-06-07 02:30,7,29.33,29.37,29.25,29.285,623
20120701|2012-06-07 03:00,7,29.285,29.315,29.225,29.29,312
20120701|2012-06-07 03:30,7,29.265,29.28,29.165,29.235,587
20120701|2012-06-07 04:00,7,29.245,29.325,29.225,29.32,375
20120701|2012-06-07 04:30,7,29.32,29.33,29.2,29.265,623
20120701|2012-06-07 05:00,7,29.26,29.26,29.195,29.215,356
20120701|2012-06-07 05:30,7,29.2,29.25,29.16,29.23,730
20120701|2012-06-07 06:00,7,29.23,29.555,29.225,29.525,2924
20120701|2012-06-07 06:30,7,29.525,29.675,29.435,29.6,1834
20120701|2012-06-07 07:00,7,29.6,29.625,29.42,29.435,1751
20120701|2012-06-07 07:30,7,29.43,29.465,29.33,29.43,1354
20120701|2012-06-07 08:00,7,29.425,29.64,29.425,29.595,2033
20120701|2012-06-07 08:30,7,29.585,29.6,29.25,29.27,2523
20120701|2012-06-07 09:00,7,29.27,29.37,28.63,28.95,8959
20120701|2012-06-07 09:30,7,28.955,28.955,28.675,28.79,3642
20120701|2012-06-07 10:00,7,28.785,28.79,28.365,28.41,6186
20120701|2012-06-07 10:30,7,28.41,28.585,28.36,28.515,3142
20120701|2012-06-07 11:00,7,28.51,28.72,28.43,28.6,2568
20120701|2012-06-07 11:30,7,28.6,28.715,28.54,28.645,1330
20120701|2012-06-07 12:00,7,28.64,28.685,28.475,28.495,1890
20120701|2012-06-07 12:30,7,28.51,28.59,28.495,28.55,535
20120701|2012-06-07 13:00,7,28.54,28.64,28.535,28.605,333
20120701|2012-06-07 13:30,7,28.61,28.62,28.525,28.545,281
20120701|2012-06-07 14:00,7,28.54,28.595,28.525,28.555,242
20120701|2012-06-07 14:30,7,28.56,28.585,28.51,28.585,552
20120701|2012-06-07 15:00,7,28.58,28.585,28.54,28.545,119
20120701|2012-06-07 15:30,7,28.54,28.58,28.525,28.55,192
20120701|2012-06-07 16:00,7,28.55,28.565,28.525,28.545,52
20120701|2012-06-07 17:00,8,28.585,28.625,28.535,28.565,225
20120701|2012-06-07 17:30,8,28.57,28.58,28.545,28.56,28
20120701|2012-06-07 18:00,8,28.57,28.62,28.57,28.59,56
20120701|2012-06-07 18:30,8,28.595,28.65,28.575,28.65,77
20120701|2012-06-07 19:00,8,28.64,28.65,28.44,28.45,212
20120701|2012-06-07 19:30,8,28.435,28.565,28.425,28.5,320
20120701|2012-06-07 20:00,8,28.485,28.59,28.465,28.51,582
20120701|2012-06-07 20:30,8,28.5,28.51,28.37,28.375,526
20120701|2012-06-07 21:00,8,28.385,28.43,28.09,28.16,1293
20120701|2012-06-07 21:30,8,28.175,28.26,28,28.215,1110
20120701|2012-06-07 22:00,8,28.225,28.25,28.185,28.23,206
20120701|2012-06-07 22:30,8,28.235,28.24,28.145,28.22,173
20120701|2012-06-07 23:00,8,28.205,28.225,28.14,28.195,177
20120701|2012-06-07 23:30,8,28.19,28.255,28.13,28.255,278
20120701|2012-06-08 00:00,8,28.24,28.32,28.21,28.28,301
20120701|2012-06-08 00:30,8,28.27,28.285,28.16,28.19,320
20120701|2012-06-08 01:00,8,28.185,28.19,28.08,28.1,685
20120701|2012-06-08 01:30,8,28.095,28.195,28.09,28.18,360
20120701|2012-06-08 02:00,8,28.175,28.245,28.065,28.065,960
20120701|2012-06-08 02:30,8,28.065,28.125,28.06,28.085,724
20120701|2012-06-08 03:00,8,28.09,28.09,27.91,27.995,1474
20120701|2012-06-08 03:30,8,27.99,28.11,27.94,28.065,840
20120701|2012-06-08 04:00,8,28.07,28.135,28.03,28.08,766
20120701|2012-06-08 04:30,8,28.08,28.31,28.075,28.205,915
20120701|2012-06-08 05:00,8,28.205,28.265,28.15,28.16,498
20120701|2012-06-08 05:30,8,28.16,28.21,28.135,28.19,639
20120701|2012-06-08 06:00,8,28.195,28.215,28.11,28.21,1146
20120701|2012-06-08 06:30,8,28.215,28.39,28.2,28.305,815
20120701|2012-06-08 07:00,8,28.31,28.38,28.21,28.285,1165
20120701|2012-06-08 07:30,8,28.285,28.35,28.065,28.13,1693
20120701|2012-06-08 08:00,8,28.135,28.25,28.085,28.12,1225
20120701|2012-06-08 08:30,8,28.12,28.295,28.12,28.23,1287
20120701|2012-06-08 09:00,8,28.22,28.31,28.155,28.245,1101
20120701|2012-06-08 09:30,8,28.25,28.42,28.22,28.39,2098
20120701|2012-06-08 10:00,8,28.38,28.525,28.24,28.28,2587
20120701|2012-06-08 10:30,8,28.28,28.405,28.275,28.36,699
20120701|2012-06-08 11:00,8,28.36,28.42,28.335,28.36,541
20120701|2012-06-08 11:30,8,28.36,28.445,28.36,28.41,547
20120701|2012-06-08 12:00,8,28.425,28.515,28.425,28.48,1308
20120701|2012-06-08 12:30,8,28.485,28.505,28.435,28.475,487
20120701|2012-06-08 13:00,8,28.48,28.49,28.435,28.48,233
20120701|2012-06-08 13:30,8,28.475,28.565,28.47,28.52,380
20120701|2012-06-08 14:00,8,28.53,28.56,28.485,28.52,253
20120701|2012-06-08 14:30,8,28.515,28.57,28.49,28.56,305
20120701|2012-06-08 15:00,8,28.565,28.565,28.515,28.52,172
20120701|2012-06-08 15:30,8,28.535,28.535,28.38,28.45,171
20120701|2012-06-08 16:00,8,28.445,28.49,28.43,28.475,44
20120701|2012-06-10 17:00,11,28.74,29,28.74,28.94,715
20120701|2012-06-10 17:30,11,28.94,29,28.91,28.955,174
20120701|2012-06-10 18:00,11,28.96,28.975,28.77,28.79,204
20120701|2012-06-10 18:30,11,28.785,28.93,28.785,28.915,287
20120701|2012-06-10 19:00,11,28.9,28.94,28.805,28.885,235
20120701|2012-06-10 19:30,11,28.885,28.9,28.82,28.825,159
20120701|2012-06-10 20:00,11,28.835,28.955,28.795,28.845,443
20120701|2012-06-10 20:30,11,28.83,28.835,28.775,28.8,207
20120701|2012-06-10 21:00,11,28.805,28.81,28.725,28.765,134
20120701|2012-06-10 21:30,11,28.765,28.77,28.695,28.7,215
20120701|2012-06-10 22:00,11,28.705,28.74,28.66,28.735,274
20120701|2012-06-10 22:30,11,28.74,28.76,28.73,28.74,56
20120701|2012-06-10 23:00,11,28.755,28.79,28.735,28.755,104
20120701|2012-06-10 23:30,11,28.75,28.8,28.745,28.765,171
20120701|2012-06-11 00:00,11,28.77,28.805,28.76,28.785,104
20120701|2012-06-11 00:30,11,28.805,28.9,28.805,28.885,405
20120701|2012-06-11 01:00,11,28.885,28.91,28.82,28.88,371
20120701|2012-06-11 01:30,11,28.89,28.905,28.815,28.82,289
20120701|2012-06-11 02:00,11,28.815,28.825,28.715,28.735,918
20120701|2012-06-11 02:30,11,28.74,28.765,28.665,28.735,526
20120701|2012-06-11 03:00,11,28.73,28.81,28.725,28.75,434
20120701|2012-06-11 03:30,11,28.745,28.77,28.685,28.685,425
20120701|2012-06-11 04:00,11,28.69,28.735,28.585,28.61,502
20120701|2012-06-11 04:30,11,28.605,28.615,28.515,28.575,726
20120701|2012-06-11 05:00,11,28.575,28.595,28.515,28.58,393
20120701|2012-06-11 05:30,11,28.585,28.635,28.565,28.565,510
20120701|2012-06-11 06:00,11,28.565,28.625,28.54,28.6,692
20120701|2012-06-11 06:30,11,28.595,28.625,28.55,28.62,537
20120701|2012-06-11 07:00,11,28.62,28.69,28.62,28.645,616
20120701|2012-06-11 07:30,11,28.645,28.685,28.6,28.65,733
20120701|2012-06-11 08:00,11,28.66,28.715,28.62,28.645,828
20120701|2012-06-11 08:30,11,28.65,28.655,28.295,28.34,3727
20120701|2012-06-11 09:00,11,28.34,28.415,28.255,28.39,2360
20120701|2012-06-11 09:30,11,28.385,28.455,28.35,28.375,1073
20120701|2012-06-11 10:00,11,28.37,28.37,28.265,28.34,1040
20120701|2012-06-11 10:30,11,28.32,28.475,28.3,28.45,1482
20120701|2012-06-11 11:00,11,28.45,28.515,28.42,28.44,744
20120701|2012-06-11 11:30,11,28.44,28.51,28.42,28.495,757
20120701|2012-06-11 12:00,11,28.485,28.635,28.465,28.6,1452
20120701|2012-06-11 12:30,11,28.59,28.62,28.565,28.57,339
20120701|2012-06-11 13:00,11,28.57,28.615,28.51,28.555,474
20120701|2012-06-11 13:30,11,28.545,28.615,28.525,28.595,507
20120701|2012-06-11 14:00,11,28.595,28.6,28.525,28.565,344
20120701|2012-06-11 14:30,11,28.57,28.61,28.535,28.57,398
20120701|2012-06-11 15:00,11,28.59,28.59,28.54,28.555,40
20120701|2012-06-11 15:30,11,28.57,28.575,28.515,28.52,51
20120701|2012-06-11 16:00,11,28.51,28.525,28.5,28.51,35
20120701|2012-06-11 17:00,12,28.51,28.51,28.395,28.395,154
20120701|2012-06-11 17:30,12,28.405,28.405,28.315,28.315,140
20120701|2012-06-11 18:00,12,28.33,28.43,28.32,28.385,135
20120701|2012-06-11 18:30,12,28.385,28.385,28.36,28.37,18
20120701|2012-06-11 19:00,12,28.37,28.41,28.325,28.35,133
20120701|2012-06-11 19:30,12,28.35,28.445,28.35,28.425,102
20120701|2012-06-11 20:00,12,28.425,28.515,28.415,28.48,306
20120701|2012-06-11 20:30,12,28.49,28.59,28.48,28.56,320
20120701|2012-06-11 21:00,12,28.56,28.615,28.54,28.58,459
20120701|2012-06-11 21:30,12,28.59,28.605,28.51,28.535,194
20120701|2012-06-11 22:00,12,28.54,28.555,28.52,28.545,82
20120701|2012-06-11 22:30,12,28.55,28.56,28.53,28.54,42
20120701|2012-06-11 23:00,12,28.54,28.575,28.535,28.545,71
20120701|2012-06-11 23:30,12,28.54,28.54,28.46,28.48,160
20120701|2012-06-12 00:00,12,28.47,28.475,28.425,28.475,104
20120701|2012-06-12 00:30,12,28.475,28.51,28.45,28.45,139
20120701|2012-06-12 01:00,12,28.445,28.455,28.36,28.395,338
20120701|2012-06-12 01:30,12,28.4,28.42,28.345,28.385,203
20120701|2012-06-12 02:00,12,28.39,28.535,28.37,28.47,612
20120701|2012-06-12 02:30,12,28.47,28.53,28.405,28.41,507
20120701|2012-06-12 03:00,12,28.425,28.44,28.35,28.37,569
20120701|2012-06-12 03:30,12,28.375,28.515,28.36,28.47,681
20120701|2012-06-12 04:00,12,28.47,28.505,28.42,28.45,337
20120701|2012-06-12 04:30,12,28.45,28.46,28.355,28.435,446
20120701|2012-06-12 05:00,12,28.425,28.52,28.41,28.5,387
20120701|2012-06-12 05:30,12,28.51,28.545,28.475,28.48,317
20120701|2012-06-12 06:00,12,28.485,28.52,28.465,28.465,560
20120701|2012-06-12 06:30,12,28.475,28.49,28.415,28.455,420
20120701|2012-06-12 07:00,12,28.46,28.505,28.43,28.48,532
20120701|2012-06-12 07:30,12,28.47,28.7,28.44,28.68,1590
20120701|2012-06-12 08:00,12,28.685,28.955,28.68,28.855,3708
20120701|2012-06-12 08:30,12,28.855,28.9,28.805,28.835,1467
20120701|2012-06-12 09:00,12,28.84,28.92,28.675,28.735,3128
20120701|2012-06-12 09:30,12,28.73,28.81,28.645,28.775,1400
20120701|2012-06-12 10:00,12,28.77,28.95,28.77,28.935,1512
20120701|2012-06-12 10:30,12,28.935,29.05,28.88,28.91,2538
20120701|2012-06-12 11:00,12,28.915,28.945,28.84,28.885,981
20120701|2012-06-12 11:30,12,28.885,28.975,28.875,28.875,1033
20120701|2012-06-12 12:00,12,28.875,28.96,28.865,28.94,1398
20120701|2012-06-12 12:30,12,28.945,28.945,28.87,28.88,599
20120701|2012-06-12 13:00,12,28.875,28.925,28.71,28.77,771
20120701|2012-06-12 13:30,12,28.765,28.9,28.765,28.895,459
20120701|2012-06-12 14:00,12,28.885,28.9,28.835,28.895,174
20120701|2012-06-12 14:30,12,28.895,28.965,28.89,28.945,459
20120701|2012-06-12 15:00,12,28.945,28.98,28.93,28.96,147
20120701|2012-06-12 15:30,12,28.96,28.96,28.895,28.92,118
20120701|2012-06-12 16:00,12,28.925,28.93,28.905,28.905,36
20120701|2012-06-12 17:00,13,28.9,28.925,28.885,28.925,28
20120701|2012-06-12 17:30,13,28.91,28.92,28.89,28.905,47
20120701|2012-06-12 18:00,13,28.905,28.93,28.885,28.895,80
20120701|2012-06-12 18:30,13,28.905,28.905,28.81,28.815,119
20120701|2012-06-12 19:00,13,28.81,28.865,28.81,28.82,111
20120701|2012-06-12 19:30,13,28.82,28.85,28.745,28.75,111
20120701|2012-06-12 20:00,13,28.735,28.775,28.7,28.77,326
20120701|2012-06-12 20:30,13,28.775,28.82,28.75,28.805,130
20120701|2012-06-12 21:00,13,28.82,28.82,28.76,28.77,50
20120701|2012-06-12 21:30,13,28.77,28.79,28.75,28.78,86
20120701|2012-06-12 22:00,13,28.785,28.81,28.75,28.81,147
20120701|2012-06-12 22:30,13,28.81,28.81,28.75,28.77,60
20120701|2012-06-12 23:00,13,28.785,28.79,28.765,28.785,36
20120701|2012-06-12 23:30,13,28.785,28.865,28.775,28.855,164
20120701|2012-06-13 00:00,13,28.855,28.86,28.82,28.84,58
20120701|2012-06-13 00:30,13,28.84,28.845,28.8,28.81,79
20120701|2012-06-13 01:00,13,28.81,28.84,28.79,28.84,160
20120701|2012-06-13 01:30,13,28.84,28.875,28.83,28.86,218
20120701|2012-06-13 02:00,13,28.855,28.94,28.835,28.885,522
20120701|2012-06-13 02:30,13,28.89,28.995,28.855,28.955,579
20120701|2012-06-13 03:00,13,28.95,28.955,28.86,28.9,364
20120701|2012-06-13 03:30,13,28.895,28.9,28.79,28.855,488
20120701|2012-06-13 04:00,13,28.855,28.95,28.85,28.94,387
20120701|2012-06-13 04:30,13,28.93,28.96,28.88,28.96,331
20120701|2012-06-13 05:00,13,28.945,28.95,28.885,28.905,343
20120701|2012-06-13 05:30,13,28.915,28.92,28.81,28.83,413
20120701|2012-06-13 06:00,13,28.825,28.835,28.74,28.755,601
20120701|2012-06-13 06:30,13,28.755,28.82,28.73,28.795,649
20120701|2012-06-13 07:00,13,28.79,28.8,28.705,28.73,723
20120701|2012-06-13 07:30,13,28.73,28.98,28.73,28.92,3073
20120701|2012-06-13 08:00,13,28.915,29.095,28.9,29.025,3297
20120701|2012-06-13 08:30,13,29.01,29.02,28.815,28.86,2148
20120701|2012-06-13 09:00,13,28.855,29.015,28.83,28.96,1667
20120701|2012-06-13 09:30,13,28.96,29.085,28.945,29,1574
20120701|2012-06-13 10:00,13,29,29.055,28.915,28.93,1239
20120701|2012-06-13 10:30,13,28.95,29,28.855,28.915,1109
20120701|2012-06-13 11:00,13,28.905,28.91,28.77,28.815,1649
20120701|2012-06-13 11:30,13,28.815,28.905,28.81,28.86,427
20120701|2012-06-13 12:00,13,28.855,28.96,28.85,28.93,963
20120701|2012-06-13 12:30,13,28.93,28.945,28.88,28.89,496
20120701|2012-06-13 13:00,13,28.895,28.92,28.835,28.88,208
20120701|2012-06-13 13:30,13,28.88,28.9,28.815,28.85,219
20120701|2012-06-13 14:00,13,28.835,28.855,28.785,28.815,336
20120701|2012-06-13 14:30,13,28.82,28.835,28.795,28.82,191
20120701|2012-06-13 15:00,13,28.82,28.86,28.805,28.84,59
20120701|2012-06-13 15:30,13,28.85,28.85,28.795,28.795,37
20120701|2012-06-13 16:00,13,28.785,28.825,28.78,28.81,44
20120701|2012-06-13 17:00,14,28.8,28.82,28.78,28.82,31
20120701|2012-06-13 17:30,14,28.82,28.83,28.81,28.815,31
20120701|2012-06-13 18:00,14,28.815,28.815,28.8,28.815,12
20120701|2012-06-13 18:30,14,28.825,28.835,28.79,28.825,51
20120701|2012-06-13 19:00,14,28.82,28.845,28.775,28.79,32
20120701|2012-06-13 19:30,14,28.805,28.83,28.78,28.8,76
20120701|2012-06-13 20:00,14,28.795,28.835,28.75,28.82,138
20120701|2012-06-13 20:30,14,28.825,28.865,28.825,28.85,90
20120701|2012-06-13 21:00,14,28.85,28.85,28.82,28.84,50
20120701|2012-06-13 21:30,14,28.84,28.87,28.835,28.85,81
20120701|2012-06-13 22:00,14,28.855,28.99,28.855,28.99,355
20120701|2012-06-13 22:30,14,28.98,28.99,28.935,28.96,124
20120701|2012-06-13 23:00,14,28.965,29.075,28.965,29.04,441
20120701|2012-06-13 23:30,14,29.05,29.075,28.98,29.06,352
20120701|2012-06-14 00:00,14,29.06,29.06,29.015,29.04,140
20120701|2012-06-14 00:30,14,29.035,29.05,28.91,28.945,411
20120701|2012-06-14 01:00,14,28.945,28.96,28.905,28.91,211
20120701|2012-06-14 01:30,14,28.91,28.92,28.835,28.87,351
20120701|2012-06-14 02:00,14,28.87,28.975,28.87,28.945,547
20120701|2012-06-14 02:30,14,28.945,28.995,28.885,28.935,430
20120701|2012-06-14 03:00,14,28.945,28.96,28.895,28.92,429
20120701|2012-06-14 03:30,14,28.925,28.945,28.875,28.905,351
20120701|2012-06-14 04:00,14,28.895,28.95,28.88,28.915,270
20120701|2012-06-14 04:30,14,28.915,28.915,28.83,28.83,725
20120701|2012-06-14 05:00,14,28.83,28.875,28.78,28.87,531
20120701|2012-06-14 05:30,14,28.87,28.925,28.855,28.865,331
20120701|2012-06-14 06:00,14,28.87,28.89,28.815,28.89,520
20120701|2012-06-14 06:30,14,28.885,28.915,28.75,28.8,629
20120701|2012-06-14 07:00,14,28.79,28.865,28.74,28.85,835
20120701|2012-06-14 07:30,14,28.86,28.975,28.85,28.915,1908
20120701|2012-06-14 08:00,14,28.91,28.935,28.825,28.835,765
20120701|2012-06-14 08:30,14,28.835,28.84,28.15,28.31,9444
20120701|2012-06-14 09:00,14,28.32,28.49,28.245,28.405,3076
20120701|2012-06-14 09:30,14,28.415,28.455,28.325,28.4,1329
20120701|2012-06-14 10:00,14,28.405,28.65,28.375,28.61,2322
20120701|2012-06-14 10:30,14,28.61,28.65,28.525,28.54,1904
20120701|2012-06-14 11:00,14,28.53,28.59,28.465,28.515,564
20120701|2012-06-14 11:30,14,28.515,28.635,28.495,28.55,617
20120701|2012-06-14 12:00,14,28.55,28.575,28.375,28.47,1512
20120701|2012-06-14 12:30,14,28.465,28.495,28.41,28.445,370
20120701|2012-06-14 13:00,14,28.45,28.475,28.41,28.46,351
20120701|2012-06-14 13:30,14,28.46,28.465,28.425,28.425,228
20120701|2012-06-14 14:00,14,28.435,28.675,28.425,28.55,1157
20120701|2012-06-14 14:30,14,28.545,28.665,28.535,28.615,416
20120701|2012-06-14 15:00,14,28.615,28.635,28.58,28.605,146
20120701|2012-06-14 15:30,14,28.605,28.605,28.58,28.585,62
20120701|2012-06-14 16:00,14,28.595,28.605,28.55,28.59,80
20120701|2012-06-14 17:00,15,28.59,28.62,28.585,28.61,64
20120701|2012-06-14 17:30,15,28.605,28.615,28.59,28.595,40
20120701|2012-06-14 18:00,15,28.585,28.585,28.565,28.565,65
20120701|2012-06-14 18:30,15,28.555,28.58,28.555,28.555,27
20120701|2012-06-14 19:00,15,28.555,28.605,28.555,28.595,46
20120701|2012-06-14 19:30,15,28.595,28.62,28.57,28.615,75
20120701|2012-06-14 20:00,15,28.605,28.735,28.6,28.71,469
20120701|2012-06-14 20:30,15,28.705,28.77,28.705,28.755,150
20120701|2012-06-14 21:00,15,28.76,28.785,28.745,28.785,121
20120701|2012-06-14 21:30,15,28.78,28.78,28.71,28.71,201
20120701|2012-06-14 22:00,15,28.71,28.72,28.695,28.71,90
20120701|2012-06-14 22:30,15,28.7,28.72,28.675,28.7,81
20120701|2012-06-14 23:00,15,28.7,28.71,28.645,28.65,91
20120701|2012-06-14 23:30,15,28.66,28.665,28.635,28.66,136
20120701|2012-06-15 00:00,15,28.665,28.7,28.62,28.63,148
20120701|2012-06-15 00:30,15,28.64,28.665,28.585,28.62,293
20120701|2012-06-15 01:00,15,28.62,28.705,28.605,28.7,219
20120701|2012-06-15 01:30,15,28.7,28.725,28.655,28.685,313
20120701|2012-06-15 02:00,15,28.675,28.78,28.67,28.745,573
20120701|2012-06-15 02:30,15,28.75,28.755,28.605,28.645,667
20120701|2012-06-15 03:00,15,28.65,28.67,28.625,28.65,271
20120701|2012-06-15 03:30,15,28.64,28.66,28.62,28.625,173
20120701|2012-06-15 04:00,15,28.625,28.655,28.605,28.625,320
20120701|2012-06-15 04:30,15,28.62,28.65,28.595,28.625,209
20120701|2012-06-15 05:00,15,28.62,28.715,28.62,28.7,427
20120701|2012-06-15 05:30,15,28.69,28.7,28.645,28.66,354
20120701|2012-06-15 06:00,15,28.66,28.71,28.61,28.71,645
20120701|2012-06-15 06:30,15,28.715,28.75,28.645,28.685,570
20120701|2012-06-15 07:00,15,28.68,28.82,28.52,28.76,1775
20120701|2012-06-15 07:30,15,28.755,28.815,28.48,28.625,2777
20120701|2012-06-15 08:00,15,28.63,28.71,28.6,28.605,905
20120701|2012-06-15 08:30,15,28.61,28.65,28.555,28.63,957
20120701|2012-06-15 09:00,15,28.63,28.695,28.605,28.635,810
20120701|2012-06-15 09:30,15,28.645,28.73,28.625,28.69,977
20120701|2012-06-15 10:00,15,28.69,28.69,28.585,28.64,633
20120701|2012-06-15 10:30,15,28.64,28.65,28.59,28.615,1786
20120701|2012-06-15 11:00,15,28.63,28.635,28.535,28.595,833
20120701|2012-06-15 11:30,15,28.585,28.63,28.575,28.63,373
20120701|2012-06-15 12:00,15,28.63,28.755,28.615,28.66,1620
20120701|2012-06-15 12:30,15,28.66,28.71,28.635,28.685,385
20120701|2012-06-15 13:00,15,28.695,28.73,28.665,28.67,211
20120701|2012-06-15 13:30,15,28.685,28.7,28.665,28.685,140
20120701|2012-06-15 14:00,15,28.69,28.69,28.645,28.66,113
20120701|2012-06-15 14:30,15,28.66,28.66,28.575,28.605,405
20120701|2012-06-15 15:00,15,28.615,28.625,28.585,28.6,107
20120701|2012-06-15 15:30,15,28.595,28.645,28.555,28.645,109
20120701|2012-06-15 16:00,15,28.65,28.69,28.64,28.68,73
20120701|2012-06-17 17:00,18,28.99,29.01,28.63,28.66,744
20120701|2012-06-17 17:30,18,28.655,28.715,28.315,28.54,510
20120701|2012-06-17 18:00,18,28.54,28.595,28.41,28.5,219
20120701|2012-06-17 18:30,18,28.5,28.6,28.5,28.6,81
20120701|2012-06-17 19:00,18,28.59,28.7,28.56,28.62,155
20120701|2012-06-17 19:30,18,28.625,28.815,28.615,28.8,237
20120701|2012-06-17 20:00,18,28.81,28.845,28.515,28.545,499
20120701|2012-06-17 20:30,18,28.545,28.59,28.5,28.53,320
20120701|2012-06-17 21:00,18,28.52,28.58,28.515,28.555,112
20120701|2012-06-17 21:30,18,28.55,28.575,28.5,28.55,155
20120701|2012-06-17 22:00,18,28.56,28.64,28.545,28.565,234
20120701|2012-06-17 22:30,18,28.575,28.585,28.56,28.575,18
20120701|2012-06-17 23:00,18,28.56,28.615,28.54,28.6,127
20120701|2012-06-17 23:30,18,28.615,28.645,28.595,28.635,71
20120701|2012-06-18 00:00,18,28.635,28.64,28.6,28.605,83
20120701|2012-06-18 00:30,18,28.6,28.6,28.545,28.56,229
20120701|2012-06-18 01:00,18,28.55,28.59,28.535,28.535,151
20120701|2012-06-18 01:30,18,28.545,28.57,28.5,28.51,293
20120701|2012-06-18 02:00,18,28.5,28.525,28.45,28.485,556
20120701|2012-06-18 02:30,18,28.48,28.53,28.455,28.51,462
20120701|2012-06-18 03:00,18,28.51,28.515,28.395,28.42,551
20120701|2012-06-18 03:30,18,28.425,28.56,28.41,28.56,537
20120701|2012-06-18 04:00,18,28.545,28.595,28.5,28.525,386
20120701|2012-06-18 04:30,18,28.525,28.555,28.5,28.525,237
20120701|2012-06-18 05:00,18,28.535,28.61,28.515,28.575,309
20120701|2012-06-18 05:30,18,28.575,28.575,28.42,28.455,475
20120701|2012-06-18 06:00,18,28.46,28.46,28.365,28.425,861
20120701|2012-06-18 06:30,18,28.43,28.455,28.355,28.36,504
20120701|2012-06-18 07:00,18,28.36,28.42,28.25,28.28,1274
20120701|2012-06-18 07:30,18,28.28,28.33,28.235,28.265,1601
20120701|2012-06-18 08:00,18,28.26,28.37,28.25,28.34,1035
20120701|2012-06-18 08:30,18,28.345,28.375,28.27,28.335,1145
20120701|2012-06-18 09:00,18,28.335,28.68,28.25,28.655,3093
20120701|2012-06-18 09:30,18,28.655,28.755,28.63,28.665,2531
20120701|2012-06-18 10:00,18,28.67,28.78,28.605,28.745,1698
20120701|2012-06-18 10:30,18,28.75,28.8,28.67,28.75,2230
20120701|2012-06-18 11:00,18,28.75,28.78,28.68,28.7,1378
20120701|2012-06-18 11:30,18,28.71,28.71,28.645,28.655,450
20120701|2012-06-18 12:00,18,28.655,28.72,28.645,28.685,897
20120701|2012-06-18 12:30,18,28.69,28.78,28.68,28.75,604
20120701|2012-06-18 13:00,18,28.75,28.75,28.7,28.7,314
20120701|2012-06-18 13:30,18,28.705,28.71,28.615,28.615,219
20120701|2012-06-18 14:00,18,28.63,28.665,28.615,28.66,94
20120701|2012-06-18 14:30,18,28.66,28.71,28.64,28.685,281
20120701|2012-06-18 15:00,18,28.685,28.725,28.675,28.705,73
20120701|2012-06-18 15:30,18,28.7,28.72,28.665,28.665,53
20120701|2012-06-18 16:00,18,28.675,28.685,28.67,28.68,29
20120701|2012-06-18 17:00,19,28.675,28.71,28.665,28.69,40
20120701|2012-06-18 17:30,19,28.685,28.695,28.68,28.69,8
20120701|2012-06-18 18:00,19,28.695,28.77,28.695,28.75,63
20120701|2012-06-18 18:30,19,28.75,28.75,28.72,28.725,74
20120701|2012-06-18 19:00,19,28.725,28.745,28.67,28.745,65
20120701|2012-06-18 19:30,19,28.725,28.73,28.685,28.7,69
20120701|2012-06-18 20:00,19,28.71,28.835,28.705,28.79,249
20120701|2012-06-18 20:30,19,28.775,28.79,28.755,28.77,79
20120701|2012-06-18 21:00,19,28.765,28.79,28.735,28.745,123
20120701|2012-06-18 21:30,19,28.745,28.76,28.695,28.72,145
20120701|2012-06-18 22:00,19,28.72,28.76,28.72,28.735,102
20120701|2012-06-18 22:30,19,28.745,28.755,28.695,28.71,63
20120701|2012-06-18 23:00,19,28.71,28.765,28.71,28.72,52
20120701|2012-06-18 23:30,19,28.73,28.76,28.73,28.745,95
20120701|2012-06-19 00:00,19,28.75,28.755,28.725,28.735,80
20120701|2012-06-19 00:30,19,28.735,28.75,28.7,28.75,160
20120701|2012-06-19 01:00,19,28.74,28.805,28.735,28.76,280
20120701|2012-06-19 01:30,19,28.76,28.805,28.745,28.755,488
20120701|2012-06-19 02:00,19,28.755,28.9,28.755,28.865,1039
20120701|2012-06-19 02:30,19,28.86,28.88,28.77,28.785,325
20120701|2012-06-19 03:00,19,28.78,28.8,28.705,28.74,564
20120701|2012-06-19 03:30,19,28.73,28.81,28.705,28.76,370
20120701|2012-06-19 04:00,19,28.755,28.81,28.735,28.745,421
20120701|2012-06-19 04:30,19,28.75,28.815,28.74,28.78,161
20120701|2012-06-19 05:00,19,28.78,28.85,28.78,28.785,253
20120701|2012-06-19 05:30,19,28.78,28.805,28.755,28.775,175
20120701|2012-06-19 06:00,19,28.77,28.785,28.735,28.765,424
20120701|2012-06-19 06:30,19,28.77,28.785,28.72,28.735,310
20120701|2012-06-19 07:00,19,28.73,28.755,28.7,28.73,559
20120701|2012-06-19 07:30,19,28.735,28.78,28.62,28.745,1439
20120701|2012-06-19 08:00,19,28.73,28.79,28.685,28.73,1040
20120701|2012-06-19 08:30,19,28.74,28.76,28.58,28.625,2944
20120701|2012-06-19 09:00,19,28.63,28.76,28.625,28.735,1283
20120701|2012-06-19 09:30,19,28.735,28.755,28.425,28.55,4583
20120701|2012-06-19 10:00,19,28.54,28.575,28.47,28.485,2283
20120701|2012-06-19 10:30,19,28.5,28.5,28.4,28.415,1949
20120701|2012-06-19 11:00,19,28.41,28.425,28.27,28.385,1978
20120701|2012-06-19 11:30,19,28.38,28.41,28.345,28.35,1425
20120701|2012-06-19 12:00,19,28.35,28.475,28.345,28.445,1607
20120701|2012-06-19 12:30,19,28.44,28.475,28.42,28.44,381
20120701|2012-06-19 13:00,19,28.44,28.44,28.385,28.42,307
20120701|2012-06-19 13:30,19,28.42,28.435,28.38,28.41,186
20120701|2012-06-19 14:00,19,28.41,28.42,28.38,28.39,159
20120701|2012-06-19 14:30,19,28.395,28.42,28.38,28.41,275
20120701|2012-06-19 15:00,19,28.41,28.42,28.34,28.34,189
20120701|2012-06-19 15:30,19,28.36,28.4,28.345,28.37,154
20120701|2012-06-19 16:00,19,28.37,28.37,28.345,28.37,23
20120701|2012-06-19 17:00,20,28.355,28.385,28.35,28.355,33
20120701|2012-06-19 17:30,20,28.365,28.385,28.36,28.36,35
20120701|2012-06-19 18:00,20,28.385,28.41,28.385,28.41,43
20120701|2012-06-19 18:30,20,28.405,28.47,28.4,28.415,154
20120701|2012-06-19 19:00,20,28.415,28.415,28.375,28.395,91
20120701|2012-06-19 19:30,20,28.4,28.4,28.32,28.375,163
20120701|2012-06-19 20:00,20,28.375,28.47,28.35,28.44,314
20120701|2012-06-19 20:30,20,28.445,28.475,28.435,28.435,149
20120701|2012-06-19 21:00,20,28.445,28.47,28.44,28.455,91
20120701|2012-06-19 21:30,20,28.455,28.455,28.42,28.42,43
20120701|2012-06-19 22:00,20,28.425,28.43,28.37,28.375,141
20120701|2012-06-19 22:30,20,28.38,28.4,28.36,28.38,63
20120701|2012-06-19 23:00,20,28.38,28.415,28.37,28.39,62
20120701|2012-06-19 23:30,20,28.385,28.44,28.375,28.42,101
20120701|2012-06-20 00:00,20,28.42,28.465,28.4,28.44,150
20120701|2012-06-20 00:30,20,28.44,28.495,28.415,28.425,232
20120701|2012-06-20 01:00,20,28.425,28.445,28.405,28.43,99
20120701|2012-06-20 01:30,20,28.435,28.435,28.36,28.425,365
20120701|2012-06-20 02:00,20,28.42,28.435,28.32,28.345,574
20120701|2012-06-20 02:30,20,28.34,28.37,28.25,28.265,592
20120701|2012-06-20 03:00,20,28.265,28.335,28.255,28.3,375
20120701|2012-06-20 03:30,20,28.305,28.38,28.29,28.355,330
20120701|2012-06-20 04:00,20,28.37,28.41,28.35,28.35,235
20120701|2012-06-20 04:30,20,28.355,28.455,28.35,28.425,623
20120701|2012-06-20 05:00,20,28.425,28.44,28.335,28.405,705
20120701|2012-06-20 05:30,20,28.41,28.42,28.28,28.29,606
20120701|2012-06-20 06:00,20,28.3,28.36,28.17,28.335,1225
20120701|2012-06-20 06:30,20,28.34,28.4,28.34,28.36,612
20120701|2012-06-20 07:00,20,28.375,28.41,28.065,28.17,2922
20120701|2012-06-20 07:30,20,28.17,28.17,27.93,28.11,3066
20120701|2012-06-20 08:00,20,28.115,28.2,28.06,28.16,1155
20120701|2012-06-20 08:30,20,28.16,28.17,28.01,28.07,1575
20120701|2012-06-20 09:00,20,28.065,28.115,27.93,28.025,3274
20120701|2012-06-20 09:30,20,28.02,28.19,27.98,28.14,1799
20120701|2012-06-20 10:00,20,28.135,28.595,28.13,28.49,5746
20120701|2012-06-20 10:30,20,28.5,28.5,28.375,28.395,1423
20120701|2012-06-20 11:00,20,28.4,28.405,28.22,28.33,1536
20120701|2012-06-20 11:30,20,28.325,28.44,27.63,28.085,8707
20120701|2012-06-20 12:00,20,28.095,28.52,28.06,28.355,3895
20120701|2012-06-20 12:30,20,28.37,28.38,28.24,28.29,662
20120701|2012-06-20 13:00,20,28.3,28.48,28.1,28.17,1540
20120701|2012-06-20 13:30,20,28.195,28.24,27.975,28.095,1013
20120701|2012-06-20 14:00,20,28.09,28.1,27.95,28.035,741
20120701|2012-06-20 14:30,20,28.04,28.055,27.905,28.03,817
20120701|2012-06-20 15:00,20,28.035,28.095,28.015,28.085,130
20120701|2012-06-20 15:30,20,28.08,28.115,28.055,28.095,98
20120701|2012-06-20 16:00,20,28.085,28.085,28.025,28.03,28
20120701|2012-06-20 17:00,21,28.04,28.07,28.005,28.005,103
20120701|2012-06-20 17:30,21,28,28,27.96,27.98,62
20120701|2012-06-20 18:00,21,27.98,27.99,27.855,27.9,201
20120701|2012-06-20 18:30,21,27.915,27.96,27.9,27.945,53
20120701|2012-06-20 19:00,21,27.965,27.965,27.885,27.905,130
20120701|2012-06-20 19:30,21,27.88,27.895,27.685,27.79,632
20120701|2012-06-20 20:00,21,27.775,27.895,27.77,27.865,518
20120701|2012-06-20 20:30,21,27.88,27.935,27.84,27.84,236
20120701|2012-06-20 21:00,21,27.835,27.845,27.755,27.8,286
20120701|2012-06-20 21:30,21,27.79,27.9,27.79,27.88,195
20120701|2012-06-20 22:00,21,27.88,27.88,27.8,27.83,245
20120701|2012-06-20 22:30,21,27.825,27.865,27.81,27.85,115
20120701|2012-06-20 23:00,21,27.85,27.855,27.79,27.845,208
20120701|2012-06-20 23:30,21,27.845,27.925,27.845,27.89,338
20120701|2012-06-21 00:00,21,27.89,27.965,27.89,27.94,161
20120701|2012-06-21 00:30,21,27.93,27.93,27.88,27.91,224
20120701|2012-06-21 01:00,21,27.91,27.91,27.855,27.9,236
20120701|2012-06-21 01:30,21,27.89,27.925,27.84,27.9,330
20120701|2012-06-21 02:00,21,27.9,27.96,27.86,27.87,569
20120701|2012-06-21 02:30,21,27.86,27.87,27.685,27.775,1197
20120701|2012-06-21 03:00,21,27.77,27.77,27.67,27.76,650
20120701|2012-06-21 03:30,21,27.765,27.825,27.74,27.825,423
20120701|2012-06-21 04:00,21,27.825,27.89,27.805,27.89,438
20120701|2012-06-21 04:30,21,27.875,27.925,27.825,27.84,345
20120701|2012-06-21 05:00,21,27.84,27.975,27.84,27.9,413
20120701|2012-06-21 05:30,21,27.895,27.92,27.845,27.86,452
20120701|2012-06-21 06:00,21,27.86,27.955,27.805,27.94,700
20120701|2012-06-21 06:30,21,27.95,27.955,27.795,27.835,652
20120701|2012-06-21 07:00,21,27.84,27.84,27.445,27.585,4277
20120701|2012-06-21 07:30,21,27.58,27.685,27.48,27.625,2500
20120701|2012-06-21 08:00,21,27.625,27.635,27.475,27.545,2278
20120701|2012-06-21 08:30,21,27.565,27.645,27.38,27.39,3160
20120701|2012-06-21 09:00,21,27.39,27.53,27.375,27.5,2830
20120701|2012-06-21 09:30,21,27.495,27.545,27.415,27.45,2361
20120701|2012-06-21 10:00,21,27.45,27.45,27.1,27.14,5617
20120701|2012-06-21 10:30,21,27.14,27.21,26.92,27.16,3671
20120701|2012-06-21 11:00,21,27.165,27.175,26.93,26.95,2726
20120701|2012-06-21 11:30,21,26.94,27.06,26.915,26.955,1668
20120701|2012-06-21 12:00,21,26.945,27.005,26.8,26.865,3262
20120701|2012-06-21 12:30,21,26.87,26.95,26.8,26.94,1294
20120701|2012-06-21 13:00,21,26.935,26.945,26.825,26.865,1286
20120701|2012-06-21 13:30,21,26.865,26.915,26.83,26.855,1268
20120701|2012-06-21 14:00,21,26.865,26.94,26.84,26.92,664
20120701|2012-06-21 14:30,21,26.92,26.92,26.815,26.86,573
20120701|2012-06-21 15:00,21,26.85,26.87,26.81,26.82,141
20120701|2012-06-21 15:30,21,26.81,26.83,26.805,26.82,83
20120701|2012-06-21 16:00,21,26.825,26.835,26.805,26.82,45
20120701|2012-06-21 17:00,22,26.825,26.895,26.805,26.88,109
20120701|2012-06-21 17:30,22,26.895,26.92,26.885,26.905,65
20120701|2012-06-21 18:00,22,26.89,26.96,26.865,26.945,133
20120701|2012-06-21 18:30,22,26.945,26.995,26.925,26.98,134
20120701|2012-06-21 19:00,22,26.975,26.975,26.88,26.89,129
20120701|2012-06-21 19:30,22,26.89,26.98,26.87,26.92,117
20120701|2012-06-21 20:00,22,26.93,26.94,26.855,26.87,195
20120701|2012-06-21 20:30,22,26.855,26.86,26.775,26.805,361
20120701|2012-06-21 21:00,22,26.8,26.865,26.785,26.84,195
20120701|2012-06-21 21:30,22,26.835,26.88,26.825,26.84,162
20120701|2012-06-21 22:00,22,26.845,26.94,26.84,26.92,142
20120701|2012-06-21 22:30,22,26.93,26.95,26.91,26.93,90
20120701|2012-06-21 23:00,22,26.92,26.985,26.9,26.9,245
20120701|2012-06-21 23:30,22,26.905,26.945,26.81,26.81,544
20120701|2012-06-22 00:00,22,26.81,26.84,26.79,26.81,210
20120701|2012-06-22 00:30,22,26.8,26.82,26.665,26.765,953
20120701|2012-06-22 01:00,22,26.76,26.8,26.75,26.76,203
20120701|2012-06-22 01:30,22,26.76,26.77,26.68,26.7,395
20120701|2012-06-22 02:00,22,26.695,26.775,26.565,26.775,1789
20120701|2012-06-22 02:30,22,26.75,26.845,26.75,26.78,542
20120701|2012-06-22 03:00,22,26.775,26.915,26.76,26.85,601
20120701|2012-06-22 03:30,22,26.84,26.92,26.81,26.92,422
20120701|2012-06-22 04:00,22,26.92,26.97,26.895,26.9,503
20120701|2012-06-22 04:30,22,26.895,26.935,26.88,26.915,201
20120701|2012-06-22 05:00,22,26.92,26.96,26.865,26.875,511
20120701|2012-06-22 05:30,22,26.88,26.9,26.755,26.77,676
20120701|2012-06-22 06:00,22,26.775,26.845,26.72,26.82,1200
20120701|2012-06-22 06:30,22,26.82,26.87,26.785,26.82,581
20120701|2012-06-22 07:00,22,26.82,26.845,26.75,26.82,829
20120701|2012-06-22 07:30,22,26.82,26.835,26.755,26.76,989
20120701|2012-06-22 08:00,22,26.75,26.835,26.715,26.715,1574
20120701|2012-06-22 08:30,22,26.72,26.79,26.615,26.78,2772
20120701|2012-06-22 09:00,22,26.79,26.84,26.645,26.72,2008
20120701|2012-06-22 09:30,22,26.71,26.715,26.51,26.63,2931
20120701|2012-06-22 10:00,22,26.63,26.705,26.61,26.615,1278
20120701|2012-06-22 10:30,22,26.62,26.74,26.62,26.7,883
20120701|2012-06-22 11:00,22,26.705,26.745,26.69,26.72,765
20120701|2012-06-22 11:30,22,26.725,26.725,26.655,26.695,756
20120701|2012-06-22 12:00,22,26.7,26.73,26.61,26.715,1205
20120701|2012-06-22 12:30,22,26.715,26.77,26.69,26.75,1026
20120701|2012-06-22 13:00,22,26.75,26.855,26.73,26.79,641
20120701|2012-06-22 13:30,22,26.795,26.835,26.78,26.795,193
20120701|2012-06-22 14:00,22,26.815,26.85,26.79,26.825,291
20120701|2012-06-22 14:30,22,26.825,26.885,26.765,26.885,466
20120701|2012-06-22 15:00,22,26.88,26.885,26.825,26.825,127
20120701|2012-06-22 15:30,22,26.845,26.87,26.82,26.84,54
20120701|2012-06-22 16:00,22,26.835,26.86,26.82,26.82,37
20120701|2012-06-24 17:00,25,26.82,26.91,26.74,26.775,287
20120701|2012-06-24 17:30,25,26.75,26.77,26.565,26.61,291
20120701|2012-06-24 18:00,25,26.59,26.65,26.58,26.645,86
20120701|2012-06-24 18:30,25,26.635,26.65,26.625,26.64,147
20120701|2012-06-24 19:00,25,26.64,26.74,26.58,26.72,414
20120701|2012-06-24 19:30,25,26.73,26.73,26.61,26.63,410
20120701|2012-06-24 20:00,25,26.64,26.73,26.62,26.69,561
20120701|2012-06-24 20:30,25,26.69,26.72,26.67,26.715,249
20120701|2012-06-24 21:00,25,26.715,26.735,26.685,26.725,93
20120701|2012-06-24 21:30,25,26.725,26.76,26.72,26.725,178
20120701|2012-06-24 22:00,25,26.72,26.745,26.705,26.74,120
20120701|2012-06-24 22:30,25,26.745,26.81,26.74,26.79,86
20120701|2012-06-24 23:00,25,26.79,26.82,26.705,26.725,185
20120701|2012-06-24 23:30,25,26.735,26.84,26.735,26.84,302
20120701|2012-06-25 00:00,25,26.84,26.855,26.795,26.805,233
20120701|2012-06-25 00:30,25,26.8,26.84,26.765,26.825,215
20120701|2012-06-25 01:00,25,26.825,26.825,26.775,26.79,204
20120701|2012-06-25 01:30,25,26.795,26.8,26.72,26.74,494
20120701|2012-06-25 02:00,25,26.74,26.79,26.7,26.71,561
20120701|2012-06-25 02:30,25,26.705,26.745,26.65,26.66,671
20120701|2012-06-25 03:00,25,26.66,26.725,26.645,26.695,665
20120701|2012-06-25 03:30,25,26.71,26.785,26.705,26.775,397
20120701|2012-06-25 04:00,25,26.775,26.79,26.705,26.745,651
20120701|2012-06-25 04:30,25,26.745,26.765,26.685,26.71,337
20120701|2012-06-25 05:00,25,26.71,26.725,26.625,26.7,539
20120701|2012-06-25 05:30,25,26.7,26.73,26.635,26.66,473
20120701|2012-06-25 06:00,25,26.665,26.695,26.635,26.685,629
20120701|2012-06-25 06:30,25,26.675,26.705,26.655,26.68,409
20120701|2012-06-25 07:00,25,26.685,26.73,26.665,26.685,516
20120701|2012-06-25 07:30,25,26.685,26.715,26.655,26.68,1015
20120701|2012-06-25 08:00,25,26.665,26.76,26.665,26.745,1305
20120701|2012-06-25 08:30,25,26.74,26.765,26.67,26.74,1209
20120701|2012-06-25 09:00,25,26.73,26.845,26.695,26.8,1933
20120701|2012-06-25 09:30,25,26.805,26.84,26.715,26.78,966
20120701|2012-06-25 10:00,25,26.77,26.945,26.76,26.94,1792
20120701|2012-06-25 10:30,25,26.94,27.47,26.935,27.425,4944
20120701|2012-06-25 11:00,25,27.425,27.515,27.335,27.375,2712
20120701|2012-06-25 11:30,25,27.385,27.505,27.275,27.435,2090
20120701|2012-06-25 12:00,25,27.45,27.59,27.425,27.5,2953
20120701|2012-06-25 12:30,25,27.5,27.55,27.43,27.47,822
20120701|2012-06-25 13:00,25,27.48,27.505,27.43,27.495,298
20120701|2012-06-25 13:30,25,27.495,27.51,27.46,27.49,207
20120701|2012-06-25 14:00,25,27.5,27.53,27.48,27.51,205
20120701|2012-06-25 14:30,25,27.51,27.52,27.465,27.47,245
20120701|2012-06-25 15:00,25,27.47,27.505,27.4,27.415,169
20120701|2012-06-25 15:30,25,27.42,27.49,27.415,27.46,74
20120701|2012-06-25 16:00,25,27.46,27.465,27.435,27.455,15
20120701|2012-06-25 17:00,26,27.465,27.485,27.375,27.41,302
20120701|2012-06-25 17:30,26,27.415,27.485,27.38,27.485,119
20120701|2012-06-25 18:00,26,27.49,27.495,27.355,27.415,205
20120701|2012-06-25 18:30,26,27.42,27.44,27.385,27.435,97
20120701|2012-06-25 19:00,26,27.435,27.495,27.43,27.445,84
20120701|2012-06-25 19:30,26,27.44,27.465,27.43,27.43,130
20120701|2012-06-25 20:00,26,27.455,27.455,27.385,27.41,299
20120701|2012-06-25 20:30,26,27.41,27.41,27.38,27.405,67
20120701|2012-06-25 21:00,26,27.41,27.43,27.405,27.405,62
20120701|2012-06-25 21:30,26,27.41,27.42,27.38,27.38,54
20120701|2012-06-25 22:00,26,27.38,27.4,27.36,27.38,90
20120701|2012-06-25 22:30,26,27.38,27.38,27.335,27.335,86
20120701|2012-06-25 23:00,26,27.34,27.375,27.335,27.34,85
20120701|2012-06-25 23:30,26,27.34,27.385,27.325,27.36,77
20120701|2012-06-26 00:00,26,27.355,27.37,27.33,27.345,86
20120701|2012-06-26 00:30,26,27.36,27.4,27.35,27.38,158
20120701|2012-06-26 01:00,26,27.39,27.395,27.31,27.325,303
20120701|2012-06-26 01:30,26,27.325,27.355,27.3,27.33,290
20120701|2012-06-26 02:00,26,27.33,27.395,27.315,27.365,438
20120701|2012-06-26 02:30,26,27.365,27.475,27.365,27.445,564
20120701|2012-06-26 03:00,26,27.445,27.485,27.415,27.42,385
20120701|2012-06-26 03:30,26,27.42,27.42,27.315,27.35,415
20120701|2012-06-26 04:00,26,27.35,27.375,27.325,27.345,241
20120701|2012-06-26 04:30,26,27.345,27.395,27.325,27.365,465
20120701|2012-06-26 05:00,26,27.365,27.38,27.33,27.35,247
20120701|2012-06-26 05:30,26,27.355,27.37,27.315,27.355,390
20120701|2012-06-26 06:00,26,27.355,27.385,27.345,27.345,467
20120701|2012-06-26 06:30,26,27.35,27.355,27.215,27.26,910
20120701|2012-06-26 07:00,26,27.26,27.285,27.13,27.205,1242
20120701|2012-06-26 07:30,26,27.205,27.25,27.175,27.225,1050
20120701|2012-06-26 08:00,26,27.22,27.24,27.15,27.195,1420
20120701|2012-06-26 08:30,26,27.2,27.295,27.155,27.17,1194
20120701|2012-06-26 09:00,26,27.185,27.25,27.06,27.11,1821
20120701|2012-06-26 09:30,26,27.11,27.115,26.815,26.875,3127
20120701|2012-06-26 10:00,26,26.865,26.9,26.735,26.84,2263
20120701|2012-06-26 10:30,26,26.85,26.965,26.83,26.925,1046
20120701|2012-06-26 11:00,26,26.935,26.985,26.89,26.89,751
20120701|2012-06-26 11:30,26,26.9,27.035,26.89,26.98,909
20120701|2012-06-26 12:00,26,26.975,27.07,26.925,27.025,1179
20120701|2012-06-26 12:30,26,27.025,27.035,26.985,27,431
20120701|2012-06-26 13:00,26,27,27.095,26.995,27.065,404
20120701|2012-06-26 13:30,26,27.06,27.075,27.025,27.05,179
20120701|2012-06-26 14:00,26,27.065,27.065,27.015,27.035,187
20120701|2012-06-26 14:30,26,27.035,27.05,27.015,27.03,199
20120701|2012-06-26 15:00,26,27.025,27.04,27.02,27.035,129
20120701|2012-06-26 15:30,26,27.04,27.06,27.025,27.04,60
20120701|2012-06-26 16:00,26,27.025,27.025,26.995,27.005,35
20120701|2012-06-26 17:00,27,27.035,27.1,26.955,26.98,298
20120701|2012-06-26 17:30,27,26.98,26.98,26.93,26.94,60
20120701|2012-06-26 18:00,27,26.935,27.04,26.935,26.97,226
20120701|2012-06-26 18:30,27,26.965,27.03,26.96,27.005,62
20120701|2012-06-26 19:00,27,27.005,27.005,26.97,26.99,98
20120701|2012-06-26 19:30,27,26.995,27.085,26.98,27.085,139
20120701|2012-06-26 20:00,27,27.075,27.115,27.005,27.045,190
20120701|2012-06-26 20:30,27,27.04,27.095,27.04,27.065,89
20120701|2012-06-26 21:00,27,27.065,27.065,27.035,27.04,41
20120701|2012-06-26 21:30,27,27.045,27.055,27.03,27.05,34
20120701|2012-06-26 22:00,27,27.05,27.09,27.04,27.065,57
20120701|2012-06-26 22:30,27,27.065,27.075,27.045,27.05,49
20120701|2012-06-26 23:00,27,27.045,27.08,27.04,27.075,80
20120701|2012-06-26 23:30,27,27.07,27.07,26.995,27.005,72
20120701|2012-06-27 00:00,27,27.01,27.01,26.98,26.985,51
20120701|2012-06-27 00:30,27,26.99,27.03,26.99,26.995,124
20120701|2012-06-27 01:00,27,26.985,26.99,26.935,26.94,235
20120701|2012-06-27 01:30,27,26.945,26.98,26.905,26.975,271
20120701|2012-06-27 02:00,27,26.985,27.01,26.925,26.96,363
20120701|2012-06-27 02:30,27,26.97,26.995,26.945,26.995,270
20120701|2012-06-27 03:00,27,26.99,27.005,26.72,26.735,1267
20120701|2012-06-27 03:30,27,26.73,26.835,26.665,26.8,528
20120701|2012-06-27 04:00,27,26.805,26.88,26.78,26.865,390
20120701|2012-06-27 04:30,27,26.865,26.89,26.815,26.87,249
20120701|2012-06-27 05:00,27,26.87,26.93,26.78,26.785,566
20120701|2012-06-27 05:30,27,26.785,26.81,26.695,26.725,548
20120701|2012-06-27 06:00,27,26.725,26.83,26.725,26.775,588
20120701|2012-06-27 06:30,27,26.78,26.895,26.745,26.895,483
20120701|2012-06-27 07:00,27,26.895,26.9,26.8,26.85,602
20120701|2012-06-27 07:30,27,26.855,26.895,26.6,26.675,1716
20120701|2012-06-27 08:00,27,26.685,27.275,26.65,27.19,3197
20120701|2012-06-27 08:30,27,27.185,27.25,26.94,26.955,2760
20120701|2012-06-27 09:00,27,26.965,27.15,26.845,27.075,1526
20120701|2012-06-27 09:30,27,27.07,27.07,26.705,26.78,1736
20120701|2012-06-27 10:00,27,26.77,26.85,26.73,26.755,858
20120701|2012-06-27 10:30,27,26.77,26.915,26.77,26.845,751
20120701|2012-06-27 11:00,27,26.84,26.885,26.805,26.81,374
20120701|2012-06-27 11:30,27,26.805,26.89,26.775,26.865,477
20120701|2012-06-27 12:00,27,26.87,26.97,26.835,26.94,668
20120701|2012-06-27 12:30,27,26.96,26.96,26.88,26.89,237
20120701|2012-06-27 13:00,27,26.885,26.915,26.825,26.86,437
20120701|2012-06-27 13:30,27,26.86,26.885,26.845,26.855,117
20120701|2012-06-27 14:00,27,26.87,26.895,26.85,26.865,77
20120701|2012-06-27 14:30,27,26.875,26.89,26.845,26.845,119
20120701|2012-06-27 15:00,27,26.85,26.87,26.85,26.86,38
20120701|2012-06-27 15:30,27,26.875,26.88,26.84,26.84,25
20120701|2012-06-27 16:00,27,26.845,26.85,26.835,26.835,12
20120701|2012-06-27 17:00,28,26.875,26.92,26.805,26.82,254
20120701|2012-06-27 17:30,28,26.84,26.915,26.82,26.82,149
20120701|2012-06-27 18:00,28,26.815,26.835,26.79,26.835,83
20120701|2012-06-27 18:30,28,26.84,26.905,26.81,26.89,115
20120701|2012-06-27 19:00,28,26.865,26.91,26.865,26.91,17
20120701|2012-06-27 19:30,28,26.92,27.045,26.92,27.045,137
20120701|2012-06-27 20:00,28,27.065,27.065,26.965,27.005,79
20120701|2012-06-27 20:30,28,26.99,26.99,26.96,26.96,24
20120701|2012-06-27 21:00,28,26.96,26.98,26.9,26.9,41
20120701|2012-06-27 21:30,28,26.9,26.96,26.9,26.93,38
20120701|2012-06-27 22:00,28,26.915,26.96,26.915,26.945,19
20120701|2012-06-27 22:30,28,26.95,26.96,26.93,26.93,33
20120701|2012-06-27 23:00,28,26.94,26.94,26.915,26.93,23
20120701|2012-06-27 23:30,28,26.92,26.95,26.92,26.94,30
20120701|2012-06-28 00:00,28,26.95,26.955,26.935,26.935,23
20120701|2012-06-28 00:30,28,26.94,26.985,26.94,26.975,30
20120701|2012-06-28 01:00,28,26.975,26.99,26.95,26.965,44
20120701|2012-06-28 01:30,28,26.96,26.96,26.895,26.91,75
20120701|2012-06-28 02:00,28,26.905,26.93,26.85,26.88,92
20120701|2012-06-28 02:30,28,26.865,26.91,26.775,26.81,204
20120701|2012-06-28 03:00,28,26.78,26.81,26.73,26.79,140
20120701|2012-06-28 03:30,28,26.79,26.82,26.765,26.765,160
20120701|2012-06-28 04:00,28,26.77,26.785,26.715,26.75,91
20120701|2012-06-28 04:30,28,26.76,26.76,26.655,26.705,165
20120701|2012-06-28 05:00,28,26.705,26.82,26.705,26.8,89
20120701|2012-06-28 05:30,28,26.8,26.8,26.745,26.745,103
20120701|2012-06-28 06:00,28,26.74,26.88,26.73,26.88,178
20120701|2012-06-28 06:30,28,26.88,26.92,26.805,26.855,134
20120701|2012-06-28 07:00,28,26.835,26.855,26.75,26.77,118
20120701|2012-06-28 07:30,28,26.785,26.94,26.765,26.84,321
20120701|2012-06-28 08:00,28,26.83,26.85,26.64,26.72,295
20120701|2012-06-28 08:30,28,26.73,26.75,26.625,26.655,378
20120701|2012-06-28 09:00,28,26.625,26.635,26.22,26.32,1196
20120701|2012-06-28 09:30,28,26.3,26.38,26.185,26.35,437
20120701|2012-06-28 10:00,28,26.36,26.455,26.3,26.435,189
20120701|2012-06-28 10:30,28,26.435,26.44,26.3,26.355,187
20120701|2012-06-28 11:00,28,26.355,26.435,26.355,26.395,99
20120701|2012-06-28 11:30,28,26.395,26.395,26.25,26.25,147
20120701|2012-06-28 12:00,28,26.255,26.27,26.07,26.215,278
20120701|2012-06-28 12:30,28,26.255,26.255,26.085,26.215,79
20120701|2012-06-28 13:00,28,26.22,26.26,26.14,26.26,53
20120701|2012-06-28 13:30,28,26.24,26.24,26.2,26.205,16
20120701|2012-06-28 14:00,28,26.225,26.295,26.225,26.26,66
20120701|2012-06-28 14:30,28,26.28,26.375,26.275,26.365,70
20120701|2012-06-28 15:00,28,26.375,26.375,26.305,26.32,47
20120701|2012-06-28 15:30,28,26.345,26.345,26.27,26.28,8
20120701|2012-06-28 16:00,28,26.27,26.27,26.245,26.26,17
20120701|2012-06-28 17:00,29,26.26,26.35,26.24,26.24,17
20120701|2012-06-28 18:00,29,26.235,26.245,26.235,26.245,3
20120701|2012-06-28 19:30,29,26.34,26.355,26.315,26.315,10
20120701|2012-06-28 20:00,29,26.35,26.37,26.335,26.345,14
20120701|2012-06-28 20:30,29,26.39,26.395,26.39,26.395,5
20120701|2012-06-28 21:00,29,26.395,26.395,26.395,26.395,5
20120701|2012-06-28 21:30,29,26.4,26.45,26.4,26.45,13
20120701|2012-06-28 22:00,29,26.465,26.775,26.465,26.62,102
20120701|2012-06-28 22:30,29,26.635,26.805,26.635,26.74,33
20120701|2012-06-28 23:00,29,26.68,26.795,26.68,26.795,3
20120701|2012-06-28 23:30,29,26.77,26.77,26.735,26.735,16
20120701|2012-06-29 00:00,29,26.715,26.715,26.715,26.715,1
20120701|2012-06-29 00:30,29,26.78,26.82,26.78,26.81,10
20120701|2012-06-29 01:00,29,26.88,26.94,26.81,26.81,9
20120701|2012-06-29 01:30,29,26.8,26.8,26.77,26.77,2
20120701|2012-06-29 02:00,29,26.8,26.895,26.765,26.79,22
20120701|2012-06-29 02:30,29,26.815,26.815,26.8,26.8,3
20120701|2012-06-29 03:00,29,26.825,26.825,26.825,26.825,1
20120701|2012-06-29 03:30,29,26.755,26.77,26.755,26.77,4
20120701|2012-06-29 04:30,29,26.73,26.73,26.69,26.69,7
20120701|2012-06-29 05:00,29,26.78,26.78,26.78,26.78,1
20120701|2012-06-29 05:30,29,26.85,26.92,26.795,26.92,22
20120701|2012-06-29 06:00,29,26.945,27.37,26.945,27.26,66
20120701|2012-06-29 06:30,29,27.26,27.26,27.08,27.08,126
20120701|2012-06-29 07:00,29,27.19,27.47,27.16,27.365,59
20120701|2012-06-29 07:30,29,27.425,27.84,27.385,27.67,123
20120701|2012-06-29 08:00,29,27.54,27.54,27.46,27.485,11
20120701|2012-06-29 08:30,29,27.485,27.49,27.185,27.32,53
20120701|2012-06-29 09:00,29,27.41,27.555,27.41,27.48,30
20120701|2012-06-29 09:30,29,27.45,27.45,27.375,27.43,8
20120701|2012-06-29 10:00,29,27.435,27.495,27.405,27.495,7
20120701|2012-06-29 10:30,29,27.475,27.475,27.39,27.39,12
20120701|2012-06-29 11:00,29,27.445,27.445,27.43,27.43,5
20120701|2012-06-29 11:30,29,27.365,27.445,27.28,27.445,8
20120701|2012-06-29 12:00,29,27.5,27.73,27.5,27.61,91
20120701|2012-06-29 12:30,29,27.54,27.57,27.5,27.5,42
20120701|2012-06-29 13:00,29,27.485,27.485,27.42,27.42,6
20120701|2012-06-29 13:30,29,27.455,27.455,27.45,27.45,6
20120701|2012-06-29 14:30,29,27.535,27.535,27.475,27.475,5
20120701|2012-07-01 17:00,2,27.44,27.455,27.42,27.455,7
20120701|2012-07-01 19:00,2,27.385,27.385,27.385,27.385,1
20120701|2012-07-01 19:30,2,27.34,27.34,27.33,27.34,8
20120701|2012-07-01 20:00,2,27.285,27.285,27.195,27.25,13
20120701|2012-07-01 21:00,2,27.27,27.27,27.27,27.27,2
20120701|2012-07-01 21:30,2,27.31,27.31,27.31,27.31,1
20120701|2012-07-01 22:30,2,27.33,27.33,27.33,27.33,2
20120701|2012-07-01 23:30,2,27.27,27.27,27.265,27.265,3
20120701|2012-07-02 00:00,2,27.275,27.275,27.23,27.23,2
20120701|2012-07-02 01:00,2,27.27,27.275,27.245,27.245,22
20120701|2012-07-02 01:30,2,27.215,27.235,27.205,27.235,17
20120701|2012-07-02 02:00,2,27.215,27.215,27.215,27.215,3
20120701|2012-07-02 03:00,2,27.26,27.365,27.26,27.365,3
20120701|2012-07-02 03:30,2,27.345,27.345,27.345,27.345,1
20120701|2012-07-02 05:00,2,27.35,27.35,27.295,27.295,2
20120701|2012-07-02 06:30,2,27.22,27.22,27.22,27.22,2
20120701|2012-07-02 07:00,2,27.26,27.36,27.235,27.36,12
20120701|2012-07-02 07:30,2,27.405,27.465,27.37,27.43,7
20120701|2012-07-02 08:00,2,27.4,27.4,27.385,27.385,17
20120701|2012-07-02 08:30,2,27.43,27.445,27.38,27.385,34
20120701|2012-07-02 09:00,2,27.385,27.485,27.36,27.37,19
20120701|2012-07-02 09:30,2,27.41,27.55,27.41,27.55,11
20120701|2012-07-02 12:00,2,27.465,27.475,27.465,27.47,10
20120701|2012-07-02 12:30,2,27.52,27.525,27.51,27.51,4
20120701|2012-07-02 13:00,2,27.55,27.55,27.55,27.55,11
20120701|2012-07-02 13:30,2,27.51,27.51,27.505,27.505,2
20120701|2012-07-02 14:00,2,27.49,27.49,27.485,27.485,2
20120701|2012-07-02 14:30,2,27.49,27.49,27.47,27.47,3
20120701|2012-07-02 15:00,2,27.45,27.45,27.445,27.445,2
20120701|2012-07-02 21:00,3,27.445,27.445,27.44,27.44,5
20120701|2012-07-02 22:00,3,27.635,27.655,27.635,27.655,3
20120701|2012-07-02 23:30,3,27.725,27.725,27.725,27.725,1
20120701|2012-07-03 03:00,3,27.885,27.9,27.885,27.9,2
20120701|2012-07-03 04:30,3,27.885,27.885,27.885,27.885,1
20120701|2012-07-03 07:00,3,27.95,27.98,27.945,27.96,8
20120701|2012-07-03 07:30,3,27.955,27.955,27.955,27.955,2
20120701|2012-07-03 08:00,3,27.965,27.97,27.96,27.97,4
20120701|2012-07-03 08:30,3,28.125,28.21,28.125,28.155,6
20120701|2012-07-03 09:00,3,28.185,28.235,28.12,28.125,12
20120701|2012-07-03 09:30,3,28.165,28.25,28.165,28.25,6
20120701|2012-07-03 10:00,3,28.345,28.35,28.335,28.335,3
20120701|2012-07-03 10:30,3,28.315,28.37,28.315,28.37,31
20120701|2012-07-03 11:00,3,28.335,28.335,28.215,28.215,11
20120701|2012-07-03 16:00,3,28.22,28.22,28.22,28.22,1
20120701|2012-07-04 00:30,5,28.085,28.085,28.085,28.085,1
20120701|2012-07-04 23:30,5,28.1,28.115,28.1,28.115,6
20120701|2012-07-05 00:30,5,28.055,28.055,28.05,28.05,2
20120701|2012-07-05 01:00,5,28.1,28.1,28.1,28.1,1
20120701|2012-07-05 04:00,5,28.15,28.15,28.15,28.15,1
20120701|2012-07-05 05:30,5,28.2,28.27,28.2,28.27,45
20120701|2012-07-05 06:00,5,28.28,28.28,28.23,28.28,45
20120701|2012-07-05 06:30,5,28.3,28.335,27.985,28.035,29
20120701|2012-07-05 07:00,5,28.08,28.1,27.78,27.825,49
20120701|2012-07-05 07:30,5,27.745,27.745,27.495,27.585,10
20120701|2012-07-05 08:00,5,27.535,27.615,27.535,27.6,3
20120701|2012-07-05 08:30,5,27.53,27.595,27.53,27.595,5
20120701|2012-07-05 09:30,5,27.715,27.84,27.69,27.83,4
20120701|2012-07-05 10:00,5,27.74,27.74,27.74,27.74,1
20120701|2012-07-05 10:30,5,27.715,27.715,27.715,27.715,1
20120701|2012-07-05 12:30,5,27.675,27.69,27.675,27.69,3
20120701|2012-07-05 23:00,6,27.66,27.66,27.66,27.66,2
20120701|2012-07-05 23:30,6,27.6,27.6,27.555,27.555,10
20120701|2012-07-06 00:30,6,27.54,27.54,27.54,27.54,1
20120701|2012-07-06 03:30,6,27.36,27.36,27.36,27.36,1
20120701|2012-07-06 07:00,6,27.425,27.44,27.405,27.43,6
20120701|2012-07-06 07:30,6,27.495,27.675,27.075,27.12,35
20120701|2012-07-06 08:00,6,27.13,27.26,27.13,27.26,6
20120701|2012-07-06 08:30,6,27.11,27.11,27.03,27.03,6
20120701|2012-07-06 09:00,6,27.04,27.04,27.04,27.04,2
20120701|2012-07-06 10:00,6,27.11,27.11,27.105,27.105,3
20120701|2012-07-06 10:30,6,27.025,27.075,27.025,27.07,4
20120701|2012-07-06 11:00,6,27.05,27.065,27.05,27.065,3
20120701|2012-07-06 12:00,6,26.91,26.91,26.885,26.885,4
20120701|2012-07-06 14:00,6,26.94,26.94,26.94,26.94,1
20120701|2012-07-06 15:00,6,27.05,27.07,27.05,27.07,11
20120701|2012-07-08 22:30,9,27.125,27.125,27.125,27.125,1
20120701|2012-07-09 02:00,9,27.14,27.14,27.14,27.14,1
20120701|2012-07-09 06:30,9,27.2,27.2,27.09,27.09,5
20120701|2012-07-09 07:00,9,27.1,27.215,27.1,27.205,9
20120701|2012-07-09 08:30,9,27.23,27.34,27.165,27.34,9
20120701|2012-07-09 09:00,9,27.345,27.345,27.315,27.315,2
20120701|2012-07-09 09:30,9,27.35,27.355,27.35,27.355,4
20120701|2012-07-09 10:00,9,27.305,27.33,27.305,27.33,4
20120701|2012-07-09 11:00,9,27.325,27.325,27.325,27.325,1
20120701|2012-07-09 11:30,9,27.385,27.385,27.385,27.385,1
20120701|2012-07-09 12:00,9,27.38,27.385,27.38,27.385,2
20120701|2012-07-09 13:00,9,27.39,27.39,27.38,27.38,2
20120701|2012-07-09 14:30,9,27.31,27.31,27.31,27.31,2
20120701|2012-07-09 19:30,10,27.235,27.235,27.235,27.235,1
20120701|2012-07-10 03:30,10,27.225,27.225,27.225,27.225,1
20120701|2012-07-10 04:30,10,27.4,27.42,27.4,27.42,11
20120701|2012-07-10 05:30,10,27.495,27.5,27.485,27.5,11
20120701|2012-07-10 06:00,10,27.41,27.41,27.41,27.41,2
20120701|2012-07-10 06:30,10,27.41,27.41,27.36,27.36,12
20120701|2012-07-10 07:00,10,27.35,27.35,27.35,27.35,6
20120701|2012-07-10 07:30,10,27.39,27.475,27.39,27.445,12
20120701|2012-07-10 09:00,10,27.22,27.245,27.215,27.245,6
20120701|2012-07-10 09:30,10,27.095,27.095,27.095,27.095,1
20120701|2012-07-10 12:00,10,26.84,26.84,26.84,26.84,5
20120701|2012-07-10 12:30,10,26.825,26.825,26.825,26.825,1
20120701|2012-07-10 13:30,10,26.73,26.73,26.73,26.73,1
20120701|2012-07-10 14:30,10,26.75,26.75,26.75,26.75,1
20120701|2012-07-10 16:00,10,26.745,26.76,26.745,26.76,10
20120701|2012-07-11 00:30,11,26.985,26.985,26.985,26.985,1
20120701|2012-07-11 06:30,11,27.06,27.06,27.035,27.035,7
20120701|2012-07-11 07:00,11,27.055,27.055,27.025,27.025,2
20120701|2012-07-11 07:30,11,26.985,27,26.865,26.885,13
20120701|2012-07-11 08:00,11,26.87,26.885,26.85,26.885,8
20120701|2012-07-11 08:30,11,27.16,27.16,27.11,27.11,2
20120701|2012-07-11 09:30,11,27.03,27.03,26.995,26.995,7
20120701|2012-07-11 10:30,11,27.02,27.02,27.02,27.02,1
20120701|2012-07-11 12:00,11,27.055,27.055,26.995,27.01,12
20120701|2012-07-11 13:00,11,27.075,27.075,26.815,26.835,31
20120701|2012-07-11 13:30,11,27.01,27.01,27.005,27.005,2
20120701|2012-07-11 14:00,11,27.005,27.005,27.005,27.005,5
20120701|2012-07-11 14:30,11,26.98,26.98,26.98,26.98,1
20120701|2012-07-12 02:00,12,26.76,26.76,26.76,26.76,1
20120701|2012-07-12 02:30,12,26.65,26.65,26.65,26.65,1
20120701|2012-07-12 06:30,12,26.585,26.595,26.585,26.59,8
20120701|2012-07-12 07:00,12,26.565,26.565,26.53,26.545,12
20120701|2012-07-12 07:30,12,26.445,26.47,26.445,26.46,8
20120701|2012-07-12 08:00,12,26.49,26.49,26.46,26.46,2
20120701|2012-07-12 09:30,12,26.59,26.59,26.59,26.59,2
20120701|2012-07-12 10:00,12,26.805,26.805,26.805,26.805,1
20120701|2012-07-12 10:30,12,26.905,26.905,26.905,26.905,1
20120701|2012-07-13 07:30,13,27.22,27.22,27.22,27.22,1
20120701|2012-07-13 08:00,13,27.16,27.16,27.14,27.16,8
20120701|2012-07-13 08:30,13,27.375,27.475,27.375,27.455,8
20120701|2012-07-13 10:00,13,27.355,27.355,27.265,27.265,2
20120701|2012-07-13 12:00,13,27.345,27.35,27.345,27.35,3
20120701|2012-07-13 13:00,13,27.3,27.3,27.3,27.3,1
20120701|2012-07-16 02:30,16,27.13,27.13,27.13,27.13,40
20120701|2012-07-16 07:00,16,26.93,26.93,26.92,26.92,5
20120701|2012-07-16 07:30,16,26.915,27.175,26.885,27.175,16
20120701|2012-07-16 08:00,16,27.295,27.295,27.285,27.285,4
20120701|2012-07-17 07:00,17,27.29,27.29,27.235,27.265,10
20120701|2012-07-17 07:30,17,27.21,27.21,27.205,27.205,2
20120701|2012-07-17 09:00,17,26.96,26.96,26.955,26.955,2
20120701|2012-07-17 09:30,17,26.77,26.77,26.77,26.77,1
20120701|2012-07-17 11:00,17,27.29,27.29,27.28,27.28,2
20120701|2012-07-17 11:30,17,27.32,27.325,27.32,27.325,10
20120701|2012-07-17 13:30,17,27.285,27.285,27.285,27.285,3
20120701|2012-07-17 19:00,18,27.265,27.265,27.265,27.265,1
20120701|2012-07-18 07:00,18,26.915,26.955,26.915,26.955,4
20120701|2012-07-18 08:30,18,27.125,27.125,27.125,27.125,2
20120701|2012-07-18 09:00,18,27.08,27.17,27.08,27.17,11
20120701|2012-07-18 20:00,19,27.22,27.22,27.22,27.22,1
20120701|2012-07-18 22:30,19,27.27,27.27,27.27,27.27,2
20120701|2012-07-19 04:00,19,27.25,27.25,27.25,27.25,1
20120701|2012-07-19 07:30,19,27.395,27.395,27.395,27.395,1
20120701|2012-07-19 08:00,19,27.335,27.335,27.335,27.335,1
20120701|2012-07-19 21:30,20,27.16,27.16,27.16,27.16,4
20120701|2012-07-20 01:00,20,27.11,27.125,27.11,27.125,7
20120701|2012-07-20 05:00,20,27.01,27.01,27.01,27.01,1
20120701|2012-07-23 09:30,23,26.95,26.96,26.95,26.96,13
20120701|2012-07-24 10:00,24,26.86,26.86,26.86,26.86,2
20120701|2012-07-24 12:00,24,26.775,26.775,26.775,26.775,3
20120701|2012-07-25 11:30,25,27.24,27.24,27.24,27.24,2
20120701|2012-07-25 15:00,25,27.3,27.3,27.3,27.3,1
20120701|2012-07-26 07:30,26,27.555,27.555,27.555,27.555,1
20120701|2012-07-26 08:30,26,27.62,27.62,27.575,27.6,32
20120701|2012-07-26 09:30,26,27.57,27.57,27.57,27.57,1
20120801|2012-05-31 11:00,31,27.79,28.035,27.79,28.035,5
20120801|2012-05-31 12:00,31,27.82,27.82,27.79,27.79,7
20120801|2012-05-31 12:30,31,27.79,27.79,27.79,27.79,1
20120801|2012-05-31 13:00,31,27.8,27.8,27.8,27.8,1
20120801|2012-05-31 14:00,31,27.855,27.855,27.855,27.855,1
20120801|2012-05-31 17:00,1,27.68,27.68,27.68,27.68,1
20120801|2012-06-01 01:00,1,27.775,27.775,27.775,27.775,1
20120801|2012-06-01 04:30,1,27.42,27.42,27.42,27.42,1
20120801|2012-06-01 07:30,1,27.78,27.975,27.78,27.975,7
20120801|2012-06-01 08:30,1,28.22,28.22,28.22,28.22,1
20120801|2012-06-01 09:00,1,28.495,28.495,28.495,28.495,1
20120801|2012-06-01 09:30,1,28.53,28.53,28.435,28.435,2
20120801|2012-06-01 10:30,1,28.58,28.58,28.58,28.58,1
20120801|2012-06-01 11:00,1,28.625,28.625,28.625,28.625,1
20120801|2012-06-01 14:30,1,28.475,28.475,28.475,28.475,1
20120801|2012-06-03 21:00,4,28.37,28.37,28.37,28.37,1
20120801|2012-06-03 23:30,4,28.36,28.36,28.36,28.36,1
20120801|2012-06-04 00:00,4,28.51,28.51,28.475,28.475,2
20120801|2012-06-04 00:30,4,28.47,28.47,28.47,28.47,1
20120801|2012-06-04 01:00,4,28.46,28.46,28.46,28.46,1
20120801|2012-06-04 08:00,4,28.44,28.44,28.44,28.44,1
20120801|2012-06-04 08:30,4,28.285,28.285,28.285,28.285,1
20120801|2012-06-04 09:30,4,28.19,28.19,28.12,28.12,3
20120801|2012-06-04 14:00,4,28.26,28.26,28.26,28.26,1
20120801|2012-06-04 17:00,5,28.26,28.27,28.26,28.265,6
20120801|2012-06-04 19:00,5,28.34,28.34,28.34,28.34,1
20120801|2012-06-05 01:30,5,28.205,28.205,28.205,28.205,1
20120801|2012-06-05 03:00,5,28.175,28.175,28.175,28.175,1
20120801|2012-06-05 21:00,6,28.825,28.825,28.77,28.77,2
20120801|2012-06-06 07:00,6,29.32,29.33,29.32,29.33,3
20120801|2012-06-06 09:00,6,29.8,29.8,29.8,29.8,2
20120801|2012-06-06 14:30,6,29.405,29.405,29.405,29.405,2
20120801|2012-06-06 17:00,7,29.495,29.495,29.495,29.495,1
20120801|2012-06-06 21:00,7,29.225,29.285,29.225,29.285,10
20120801|2012-06-06 21:30,7,29.275,29.275,29.275,29.275,1
20120801|2012-06-07 01:00,7,29.26,29.26,29.26,29.26,2
20120801|2012-06-07 06:00,7,29.36,29.36,29.36,29.36,2
20120801|2012-06-07 06:30,7,29.56,29.56,29.56,29.56,1
20120801|2012-06-07 07:00,7,29.61,29.64,29.605,29.605,10
20120801|2012-06-07 09:00,7,29.045,29.16,28.845,28.85,12
20120801|2012-06-07 09:30,7,28.9,28.9,28.77,28.835,12
20120801|2012-06-07 10:00,7,28.595,28.595,28.51,28.51,11
20120801|2012-06-07 10:30,7,28.445,28.495,28.445,28.495,2
20120801|2012-06-07 11:00,7,28.72,28.75,28.675,28.75,13
20120801|2012-06-07 12:00,7,28.525,28.525,28.525,28.525,6
20120801|2012-06-07 12:30,7,28.525,28.525,28.52,28.52,5
20120801|2012-06-07 20:00,8,28.52,28.52,28.52,28.52,1
20120801|2012-06-07 21:00,8,28.14,28.2,28.14,28.175,8
20120801|2012-06-07 21:30,8,28.235,28.235,28.045,28.15,13
20120801|2012-06-08 01:00,8,28.205,28.205,28.205,28.205,2
20120801|2012-06-08 06:30,8,28.27,28.27,28.27,28.27,1
20120801|2012-06-08 08:30,8,28.24,28.315,28.225,28.225,3
20120801|2012-06-08 09:30,8,28.375,28.375,28.375,28.375,1
20120801|2012-06-08 11:00,8,28.38,28.395,28.38,28.395,2
20120801|2012-06-08 14:30,8,28.525,28.525,28.525,28.525,1
20120801|2012-06-08 15:30,8,28.405,28.485,28.405,28.485,4
20120801|2012-06-10 17:00,11,29.02,29.02,29.02,29.02,1
20120801|2012-06-10 17:30,11,28.98,28.98,28.98,28.98,1
20120801|2012-06-10 21:00,11,28.75,28.75,28.75,28.75,1
20120801|2012-06-10 23:00,11,28.805,28.82,28.805,28.82,6
20120801|2012-06-11 01:00,11,28.935,28.935,28.935,28.935,1
20120801|2012-06-11 05:30,11,28.645,28.645,28.645,28.645,1
20120801|2012-06-11 08:30,11,28.44,28.455,28.435,28.455,7
20120801|2012-06-11 09:00,11,28.365,28.365,28.365,28.365,1
20120801|2012-06-11 09:30,11,28.45,28.455,28.45,28.455,5
20120801|2012-06-11 12:00,11,28.54,28.54,28.54,28.54,1
20120801|2012-06-11 21:30,12,28.545,28.545,28.545,28.545,5
20120801|2012-06-12 04:00,12,28.475,28.48,28.475,28.48,5
20120801|2012-06-12 07:00,12,28.46,28.46,28.46,28.46,5
20120801|2012-06-12 07:30,12,28.545,28.55,28.545,28.55,5
20120801|2012-06-12 08:30,12,28.845,28.845,28.845,28.845,1
20120801|2012-06-12 09:00,12,28.72,28.72,28.72,28.72,5
20120801|2012-06-12 20:30,13,28.82,28.82,28.82,28.82,1
20120801|2012-06-13 01:30,13,28.88,28.89,28.88,28.89,7
20120801|2012-06-13 07:30,13,28.975,28.975,28.975,28.975,1
20120801|2012-06-13 08:00,13,29.085,29.085,28.97,28.97,2
20120801|2012-06-13 12:00,13,28.91,28.925,28.91,28.925,4
20120801|2012-06-14 08:30,14,28.385,28.4,28.36,28.36,8
20120801|2012-06-14 09:30,14,28.41,28.445,28.41,28.445,5
20120801|2012-06-14 10:00,14,28.435,28.62,28.435,28.62,7
20120801|2012-06-14 10:30,14,28.62,28.62,28.6,28.6,2
20120801|2012-06-14 11:30,14,28.645,28.645,28.64,28.64,5
20120801|2012-06-14 12:00,14,28.485,28.485,28.485,28.485,1
20120801|2012-06-14 23:00,15,28.7,28.7,28.7,28.7,1
20120801|2012-06-15 00:00,15,28.695,28.695,28.695,28.695,5
20120801|2012-06-15 00:30,15,28.655,28.655,28.655,28.655,5
20120801|2012-06-15 01:00,15,28.695,28.7,28.695,28.7,5
20120801|2012-06-15 01:30,15,28.735,28.735,28.705,28.705,8
20120801|2012-06-15 04:00,15,28.645,28.645,28.645,28.645,5
20120801|2012-06-15 05:00,15,28.725,28.73,28.725,28.73,5
20120801|2012-06-15 07:30,15,28.745,28.745,28.55,28.55,2
20120801|2012-06-15 08:30,15,28.635,28.635,28.635,28.635,1
20120801|2012-06-15 10:00,15,28.68,28.68,28.68,28.68,2
20120801|2012-06-15 11:30,15,28.63,28.635,28.63,28.635,5
20120801|2012-06-15 13:00,15,28.735,28.735,28.735,28.735,5
20120801|2012-06-15 13:30,15,28.695,28.695,28.69,28.69,5
20120801|2012-06-15 14:00,15,28.685,28.685,28.685,28.685,1
20120801|2012-06-18 01:30,18,28.575,28.575,28.575,28.575,1
20120801|2012-06-18 04:00,18,28.56,28.56,28.56,28.56,1
20120801|2012-06-18 08:30,18,28.36,28.36,28.36,28.36,10
20120801|2012-06-18 09:00,18,28.46,28.46,28.46,28.46,10
20120801|2012-06-18 09:30,18,28.695,28.695,28.695,28.695,1
20120801|2012-06-18 13:00,18,28.75,28.75,28.75,28.75,1
20120801|2012-06-18 13:30,18,28.66,28.66,28.66,28.66,1
20120801|2012-06-18 15:30,18,28.74,28.74,28.74,28.74,1
20120801|2012-06-19 01:00,19,28.805,28.805,28.805,28.805,1
20120801|2012-06-19 07:30,19,28.715,28.72,28.715,28.72,4
20120801|2012-06-19 09:00,19,28.725,28.775,28.725,28.775,5
20120801|2012-06-19 09:30,19,28.49,28.49,28.49,28.49,1
20120801|2012-06-19 10:30,19,28.47,28.47,28.46,28.46,11
20120801|2012-06-19 11:30,19,28.425,28.43,28.42,28.42,9
20120801|2012-06-19 12:30,19,28.49,28.49,28.49,28.49,1
20120801|2012-06-20 01:00,20,28.445,28.445,28.445,28.445,3
20120801|2012-06-20 02:00,20,28.42,28.425,28.41,28.425,12
20120801|2012-06-20 02:30,20,28.36,28.36,28.28,28.28,9
20120801|2012-06-20 03:30,20,28.39,28.39,28.39,28.39,1
20120801|2012-06-20 05:00,20,28.45,28.45,28.45,28.45,5
20120801|2012-06-20 06:00,20,28.225,28.345,28.225,28.345,10
20120801|2012-06-20 06:30,20,28.41,28.41,28.41,28.41,1
20120801|2012-06-20 07:00,20,28.37,28.37,28.24,28.24,11
20120801|2012-06-20 07:30,20,28.13,28.13,27.96,28.115,10
20120801|2012-06-20 08:00,20,28.11,28.11,28.11,28.11,4
20120801|2012-06-20 09:00,20,28.07,28.07,28.07,28.07,1
20120801|2012-06-20 09:30,20,28.115,28.145,28.115,28.145,6
20120801|2012-06-20 10:00,20,28.55,28.55,28.545,28.545,10
20120801|2012-06-20 11:00,20,28.27,28.315,28.27,28.295,7
20120801|2012-06-20 11:30,20,28.095,28.095,27.74,28.03,20
20120801|2012-06-20 12:00,20,28.14,28.385,28.14,28.385,13
20120801|2012-06-20 12:30,20,28.28,28.28,28.28,28.28,1
20120801|2012-06-20 13:00,20,28.25,28.25,28.14,28.14,13
20120801|2012-06-20 13:30,20,28.06,28.12,28.045,28.085,8
20120801|2012-06-20 14:00,20,28.105,28.105,28.075,28.075,2
20120801|2012-06-20 14:30,20,28.06,28.06,27.975,28.02,11
20120801|2012-06-20 18:00,21,28.01,28.01,28.01,28.01,1
20120801|2012-06-20 19:30,21,27.885,27.885,27.875,27.875,12
20120801|2012-06-21 01:00,21,27.885,27.885,27.885,27.885,1
20120801|2012-06-21 01:30,21,27.93,27.94,27.865,27.875,21
20120801|2012-06-21 02:00,21,27.94,27.95,27.94,27.95,10
20120801|2012-06-21 02:30,21,27.885,27.885,27.88,27.88,10
20120801|2012-06-21 03:00,21,27.755,27.795,27.755,27.795,6
20120801|2012-06-21 03:30,21,27.795,27.84,27.795,27.84,6
20120801|2012-06-21 05:00,21,27.96,27.96,27.96,27.96,1
20120801|2012-06-21 06:00,21,27.84,27.945,27.84,27.945,10
20120801|2012-06-21 06:30,21,27.87,27.9,27.82,27.82,11
20120801|2012-06-21 07:00,21,27.585,27.585,27.57,27.575,5
20120801|2012-06-21 07:30,21,27.62,27.65,27.56,27.56,5
20120801|2012-06-21 08:00,21,27.565,27.565,27.565,27.565,1
20120801|2012-06-21 09:00,21,27.485,27.485,27.485,27.485,1
20120801|2012-06-21 09:30,21,27.555,27.555,27.45,27.45,6
20120801|2012-06-21 10:00,21,27.415,27.425,27.25,27.27,19
20120801|2012-06-21 10:30,21,27.03,27.175,27.03,27.175,8
20120801|2012-06-21 11:00,21,27.2,27.2,27.03,27.03,2
20120801|2012-06-21 11:30,21,27.08,27.08,27.08,27.08,1
20120801|2012-06-21 12:00,21,27.005,27.005,26.85,26.85,4
20120801|2012-06-21 12:30,21,26.89,26.89,26.89,26.89,1
20120801|2012-06-21 15:00,21,26.89,26.89,26.89,26.89,3
20120801|2012-06-21 18:30,22,27,27,27,27,1
20120801|2012-06-21 20:30,22,26.88,26.88,26.88,26.88,1
20120801|2012-06-21 21:00,22,26.86,26.86,26.86,26.86,5
20120801|2012-06-21 21:30,22,26.875,26.905,26.855,26.855,9
20120801|2012-06-21 23:30,22,26.875,26.875,26.85,26.85,5
20120801|2012-06-22 00:30,22,26.8,26.8,26.8,26.8,1
20120801|2012-06-22 02:00,22,26.65,26.65,26.65,26.65,1
20120801|2012-06-22 02:30,22,26.83,26.83,26.83,26.83,2
20120801|2012-06-22 05:30,22,26.865,26.87,26.86,26.87,3
20120801|2012-06-22 06:00,22,26.815,26.815,26.815,26.815,2
20120801|2012-06-22 08:00,22,26.8,26.8,26.775,26.775,5
20120801|2012-06-22 08:30,22,26.76,26.805,26.67,26.78,26
20120801|2012-06-22 09:00,22,26.845,26.845,26.845,26.845,1
20120801|2012-06-22 09:30,22,26.615,26.615,26.615,26.615,1
20120801|2012-06-22 10:00,22,26.705,26.705,26.705,26.705,1
20120801|2012-06-22 11:30,22,26.705,26.705,26.705,26.705,1
20120801|2012-06-22 12:00,22,26.69,26.69,26.69,26.69,1
20120801|2012-06-22 14:30,22,26.875,26.875,26.875,26.875,1
20120801|2012-06-24 17:30,25,26.68,26.68,26.68,26.68,1
20120801|2012-06-24 20:00,25,26.72,26.72,26.72,26.72,1
20120801|2012-06-25 01:30,25,26.79,26.79,26.775,26.775,3
20120801|2012-06-25 03:00,25,26.67,26.67,26.67,26.67,2
20120801|2012-06-25 04:30,25,26.765,26.765,26.765,26.765,1
20120801|2012-06-25 05:00,25,26.725,26.725,26.725,26.725,2
20120801|2012-06-25 05:30,25,26.75,26.75,26.675,26.675,6
20120801|2012-06-25 07:00,25,26.715,26.72,26.715,26.72,4
20120801|2012-06-25 07:30,25,26.7,26.7,26.7,26.7,1
20120801|2012-06-25 08:30,25,26.715,26.715,26.715,26.715,1
20120801|2012-06-25 10:00,25,26.915,26.97,26.915,26.935,5
20120801|2012-06-25 10:30,25,27,27.45,27,27.45,14
20120801|2012-06-25 11:00,25,27.455,27.5,27.4,27.425,85
20120801|2012-06-25 11:30,25,27.4,27.535,27.36,27.535,89
20120801|2012-06-25 12:00,25,27.505,27.625,27.495,27.625,19
20120801|2012-06-25 12:30,25,27.565,27.565,27.485,27.485,5
20120801|2012-06-25 13:00,25,27.51,27.51,27.51,27.51,1
20120801|2012-06-25 14:30,25,27.51,27.51,27.51,27.51,2
20120801|2012-06-25 17:30,26,27.435,27.435,27.435,27.435,1
20120801|2012-06-25 18:30,26,27.46,27.46,27.46,27.46,1
20120801|2012-06-25 23:30,26,27.395,27.395,27.395,27.395,1
20120801|2012-06-26 04:00,26,27.39,27.39,27.355,27.355,11
20120801|2012-06-26 04:30,26,27.36,27.36,27.36,27.36,1
20120801|2012-06-26 06:30,26,27.26,27.26,27.26,27.26,1
20120801|2012-06-26 07:00,26,27.205,27.22,27.205,27.22,2
20120801|2012-06-26 07:30,26,27.215,27.265,27.215,27.265,14
20120801|2012-06-26 08:00,26,27.26,27.26,27.21,27.21,3
20120801|2012-06-26 08:30,26,27.28,27.28,27.27,27.27,21
20120801|2012-06-26 09:00,26,27.255,27.255,27.255,27.255,1
20120801|2012-06-26 09:30,26,27.105,27.105,26.87,26.87,6
20120801|2012-06-26 10:00,26,26.84,26.845,26.815,26.845,9
20120801|2012-06-26 10:30,26,26.87,26.87,26.87,26.87,1
20120801|2012-06-26 11:00,26,26.96,26.96,26.96,26.96,3
20120801|2012-06-26 11:30,26,26.935,27.055,26.935,27.01,4
20120801|2012-06-26 12:00,26,26.97,27.08,26.97,27.065,6
20120801|2012-06-26 13:00,26,27.095,27.095,27.095,27.095,2
20120801|2012-06-26 13:30,26,27.075,27.075,27.075,27.075,1
20120801|2012-06-26 14:30,26,27.05,27.05,27.05,27.05,1
20120801|2012-06-26 15:30,26,27.085,27.085,27.05,27.05,2
20120801|2012-06-26 20:00,27,27.095,27.095,27.095,27.095,1
20120801|2012-06-26 21:00,27,27.09,27.09,27.09,27.09,1
20120801|2012-06-26 23:30,27,27.055,27.055,27.055,27.055,1
20120801|2012-06-27 01:00,27,26.98,26.98,26.97,26.97,2
20120801|2012-06-27 03:00,27,26.77,26.77,26.77,26.77,6
20120801|2012-06-27 05:00,27,26.805,26.805,26.805,26.805,4
20120801|2012-06-27 05:30,27,26.805,26.805,26.755,26.755,9
20120801|2012-06-27 07:00,27,26.89,26.89,26.89,26.89,1
20120801|2012-06-27 07:30,27,26.855,26.86,26.745,26.745,5
20120801|2012-06-27 08:00,27,27.125,27.295,27.075,27.25,11
20120801|2012-06-27 08:30,27,27.24,27.24,26.98,26.98,25
20120801|2012-06-27 09:00,27,26.885,27.14,26.885,27.115,28
20120801|2012-06-27 09:30,27,26.975,26.975,26.805,26.805,7
20120801|2012-06-27 10:00,27,26.845,26.845,26.845,26.845,1
20120801|2012-06-27 10:30,27,26.855,26.895,26.83,26.83,6
20120801|2012-06-27 11:00,27,26.86,26.86,26.86,26.86,3
20120801|2012-06-27 11:30,27,26.835,26.915,26.82,26.915,4
20120801|2012-06-27 12:30,27,26.96,26.96,26.94,26.94,2
20120801|2012-06-27 14:30,27,26.905,26.905,26.905,26.905,3
20120801|2012-06-27 15:00,27,26.885,26.885,26.885,26.885,1
20120801|2012-06-28 00:30,28,26.98,27.01,26.98,27.005,3
20120801|2012-06-28 01:30,28,26.945,26.945,26.945,26.945,1
20120801|2012-06-28 05:00,28,26.74,26.74,26.74,26.74,1
20120801|2012-06-28 06:00,28,26.865,26.89,26.865,26.89,2
20120801|2012-06-28 06:30,28,26.835,26.835,26.835,26.835,1
20120801|2012-06-28 07:30,28,26.93,26.93,26.925,26.925,2
20120801|2012-06-28 08:00,28,26.845,26.845,26.695,26.735,6
20120801|2012-06-28 08:30,28,26.695,26.695,26.695,26.695,1
20120801|2012-06-28 09:00,28,26.45,26.515,26.29,26.345,11
20120801|2012-06-28 09:30,28,26.345,26.365,26.22,26.285,17
20120801|2012-06-28 10:00,28,26.4,26.4,26.4,26.4,2
20120801|2012-06-28 10:30,28,26.46,26.46,26.4,26.4,3
20120801|2012-06-28 11:00,28,26.425,26.425,26.425,26.425,6
20120801|2012-06-28 11:30,28,26.34,26.34,26.34,26.34,2
20120801|2012-06-28 12:00,28,26.27,26.275,26.13,26.275,14
20120801|2012-06-28 12:30,28,26.26,26.26,26.11,26.21,8
20120801|2012-06-28 13:00,28,26.18,26.18,26.18,26.18,1
20120801|2012-06-28 13:30,28,26.22,26.22,26.22,26.22,1
20120801|2012-06-28 14:00,28,26.25,26.25,26.25,26.25,1
20120801|2012-06-28 14:30,28,26.355,26.355,26.355,26.355,2
20120801|2012-06-28 15:00,28,26.345,26.345,26.345,26.345,1
20120801|2012-06-28 15:30,28,26.345,26.365,26.345,26.365,2
20120801|2012-06-28 17:00,29,26.32,26.32,26.32,26.32,1
20120801|2012-06-28 18:00,29,26.245,26.245,26.245,26.245,1
20120801|2012-06-28 19:30,29,26.345,26.345,26.335,26.335,2
20120801|2012-06-28 20:00,29,26.395,26.395,26.395,26.395,1
20120801|2012-06-28 21:00,29,26.4,26.4,26.4,26.4,1
20120801|2012-06-28 21:30,29,26.37,26.46,26.37,26.46,6
20120801|2012-06-28 22:00,29,26.575,26.785,26.55,26.63,36
20120801|2012-06-28 22:30,29,26.66,26.775,26.66,26.775,2
20120801|2012-06-28 23:00,29,26.705,26.865,26.705,26.78,27
20120801|2012-06-28 23:30,29,26.775,26.775,26.735,26.765,18
20120801|2012-06-29 00:00,29,26.735,26.805,26.735,26.805,16
20120801|2012-06-29 00:30,29,26.8,26.885,26.795,26.795,14
20120801|2012-06-29 01:00,29,26.885,26.885,26.82,26.82,2
20120801|2012-06-29 01:30,29,26.82,26.85,26.805,26.805,3
20120801|2012-06-29 02:00,29,26.89,26.89,26.8,26.8,2
20120801|2012-06-29 02:30,29,26.84,26.84,26.84,26.84,2
20120801|2012-06-29 03:00,29,26.835,26.835,26.79,26.79,2
20120801|2012-06-29 04:30,29,26.76,26.76,26.75,26.75,3
20120801|2012-06-29 05:30,29,26.925,26.925,26.925,26.925,5
20120801|2012-06-29 06:00,29,26.995,27.28,26.995,27.255,12
20120801|2012-06-29 06:30,29,27.27,27.27,27.19,27.19,8
20120801|2012-06-29 07:00,29,27.15,27.445,27.15,27.445,12
20120801|2012-06-29 07:30,29,27.4,27.87,27.4,27.64,25
20120801|2012-06-29 08:00,29,27.55,27.55,27.545,27.55,3
20120801|2012-06-29 08:30,29,27.32,27.345,27.225,27.345,14
20120801|2012-06-29 09:00,29,27.38,27.575,27.38,27.495,20
20120801|2012-06-29 09:30,29,27.48,27.48,27.4,27.47,9
20120801|2012-06-29 10:00,29,27.38,27.42,27.38,27.42,5
20120801|2012-06-29 10:30,29,27.485,27.485,27.485,27.485,1
20120801|2012-06-29 11:00,29,27.45,27.45,27.45,27.45,1
20120801|2012-06-29 11:30,29,27.3,27.375,27.29,27.375,4
20120801|2012-06-29 12:00,29,27.48,27.71,27.48,27.635,27
20120801|2012-06-29 12:30,29,27.52,27.52,27.52,27.52,1
20120801|2012-06-29 13:00,29,27.52,27.52,27.52,27.52,1
20120801|2012-06-29 13:30,29,27.44,27.44,27.44,27.44,2
20120801|2012-06-29 14:30,29,27.55,27.55,27.51,27.51,2
20120801|2012-06-29 16:00,29,27.41,27.41,27.41,27.41,1
20120801|2012-07-01 17:00,2,27.435,27.435,27.435,27.435,1
20120801|2012-07-01 19:30,2,27.375,27.375,27.35,27.35,2
20120801|2012-07-01 20:00,2,27.31,27.31,27.21,27.21,5
20120801|2012-07-01 22:30,2,27.34,27.34,27.34,27.34,2
20120801|2012-07-02 02:00,2,27.22,27.22,27.22,27.22,3
20120801|2012-07-02 02:30,2,27.285,27.285,27.285,27.285,1
20120801|2012-07-02 03:30,2,27.35,27.35,27.35,27.35,1
20120801|2012-07-02 06:30,2,27.225,27.225,27.225,27.225,1
20120801|2012-07-02 07:00,2,27.24,27.36,27.24,27.36,2
20120801|2012-07-02 07:30,2,27.48,27.48,27.43,27.445,13
20120801|2012-07-02 08:00,2,27.42,27.42,27.4,27.415,5
20120801|2012-07-02 08:30,2,27.425,27.425,27.38,27.38,3
20120801|2012-07-02 09:00,2,27.385,27.385,27.345,27.345,5
20120801|2012-07-02 10:00,2,27.53,27.53,27.53,27.53,1
20120801|2012-07-02 10:30,2,27.505,27.565,27.505,27.565,2
20120801|2012-07-02 11:30,2,27.545,27.545,27.52,27.52,3
20120801|2012-07-02 12:30,2,27.535,27.535,27.535,27.535,1
20120801|2012-07-02 13:30,2,27.525,27.525,27.51,27.51,2
20120801|2012-07-02 15:30,2,27.445,27.445,27.445,27.445,1
20120801|2012-07-02 21:30,3,27.54,27.54,27.54,27.54,1
20120801|2012-07-03 01:00,3,27.82,27.82,27.8,27.8,4
20120801|2012-07-03 02:00,3,27.835,27.835,27.835,27.835,1
20120801|2012-07-03 04:30,3,27.915,27.915,27.915,27.915,2
20120801|2012-07-03 05:00,3,27.93,27.93,27.925,27.925,2
20120801|2012-07-03 07:00,3,27.92,27.99,27.92,27.99,3
20120801|2012-07-03 08:00,3,28.035,28.04,28.035,28.04,2
20120801|2012-07-03 08:30,3,28.11,28.18,28.11,28.175,4
20120801|2012-07-03 09:00,3,28.155,28.155,28.14,28.14,4
20120801|2012-07-03 10:30,3,28.34,28.39,28.34,28.39,2
20120801|2012-07-03 11:30,3,28.21,28.26,28.21,28.26,2
20120801|2012-07-03 12:00,3,28.32,28.345,28.32,28.345,2
20120801|2012-07-03 17:00,5,28.195,28.195,28.195,28.195,1
20120801|2012-07-03 18:00,5,28.21,28.21,28.21,28.21,1
20120801|2012-07-03 19:00,5,28.195,28.195,28.195,28.195,1
20120801|2012-07-03 20:00,5,28.105,28.105,28.1,28.1,3
20120801|2012-07-03 20:30,5,28.2,28.2,28.2,28.2,1
20120801|2012-07-04 03:30,5,28.16,28.16,28.16,28.16,3
20120801|2012-07-04 06:30,5,28.05,28.05,28.05,28.05,1
20120801|2012-07-04 10:00,5,28.07,28.07,28.07,28.07,1
20120801|2012-07-04 11:00,5,28.075,28.075,28.075,28.075,1
20120801|2012-07-04 11:30,5,28.065,28.065,28.065,28.065,1
20120801|2012-07-05 05:30,5,28.125,28.125,28.125,28.125,1
20120801|2012-07-05 06:00,5,28.295,28.3,28.295,28.3,2
20120801|2012-07-05 07:00,5,27.875,27.875,27.845,27.845,4
20120801|2012-07-05 07:30,5,27.59,27.59,27.59,27.59,1
20120801|2012-07-05 08:00,5,27.555,27.555,27.555,27.555,1
20120801|2012-07-05 09:00,5,27.675,27.695,27.675,27.695,2
20120801|2012-07-05 10:00,5,27.775,27.8,27.695,27.695,6
20120801|2012-07-05 11:00,5,27.68,27.68,27.675,27.675,5
20120801|2012-07-05 11:30,5,27.63,27.63,27.63,27.63,4
20120801|2012-07-05 12:00,5,27.66,27.66,27.66,27.66,2
20120801|2012-07-05 12:30,5,27.675,27.675,27.675,27.675,2
20120801|2012-07-05 13:00,5,27.71,27.71,27.705,27.705,2
20120801|2012-07-05 20:00,6,27.695,27.695,27.695,27.695,1
20120801|2012-07-05 21:30,6,27.675,27.675,27.67,27.67,2
20120801|2012-07-05 23:00,6,27.66,27.67,27.66,27.67,3
20120801|2012-07-06 02:00,6,27.53,27.53,27.53,27.53,1
20120801|2012-07-06 03:30,6,27.52,27.52,27.52,27.52,1
20120801|2012-07-06 06:00,6,27.38,27.41,27.38,27.41,2
20120801|2012-07-06 07:30,6,27.55,27.675,27.1,27.24,51
20120801|2012-07-06 08:00,6,27.11,27.255,27.08,27.25,23
20120801|2012-07-06 08:30,6,27.23,27.23,27.04,27.04,5
20120801|2012-07-06 09:00,6,27.075,27.19,27.075,27.18,8
20120801|2012-07-06 09:30,6,27.22,27.22,27.17,27.17,6
20120801|2012-07-06 10:00,6,27.12,27.12,27.12,27.12,2
20120801|2012-07-06 10:30,6,27.05,27.05,27.05,27.05,4
20120801|2012-07-06 11:00,6,26.995,26.995,26.995,26.995,1
20120801|2012-07-06 11:30,6,27.05,27.05,27.05,27.05,1
20120801|2012-07-06 12:00,6,26.9,26.9,26.9,26.9,1
20120801|2012-07-06 13:00,6,26.935,26.935,26.935,26.935,1
20120801|2012-07-06 14:30,6,27.055,27.055,27.055,27.055,5
20120801|2012-07-06 15:30,6,27.1,27.105,27.03,27.045,12
20120801|2012-07-06 16:00,6,27.015,27.015,27.015,27.015,1
20120801|2012-07-08 18:30,9,26.9,26.9,26.9,26.9,1
20120801|2012-07-08 19:00,9,26.975,26.975,26.975,26.975,2
20120801|2012-07-08 19:30,9,27.05,27.05,27.05,27.05,1
20120801|2012-07-08 20:00,9,27.13,27.13,27.13,27.13,1
20120801|2012-07-08 20:30,9,27.16,27.2,27.16,27.19,9
20120801|2012-07-08 23:00,9,27.15,27.15,27.15,27.15,1
20120801|2012-07-09 01:00,9,27.15,27.15,27.15,27.15,1
20120801|2012-07-09 05:00,9,27.145,27.15,27.145,27.15,3
20120801|2012-07-09 06:30,9,27.09,27.09,27.09,27.09,1
20120801|2012-07-09 08:30,9,27.32,27.32,27.32,27.32,1
20120801|2012-07-09 09:00,9,27.29,27.365,27.29,27.365,2
20120801|2012-07-09 10:00,9,27.33,27.33,27.33,27.33,2
20120801|2012-07-09 11:00,9,27.335,27.355,27.325,27.325,4
20120801|2012-07-09 11:30,9,27.365,27.365,27.34,27.34,3
20120801|2012-07-09 12:00,9,27.385,27.385,27.385,27.385,1
20120801|2012-07-09 13:00,9,27.41,27.41,27.41,27.41,1
20120801|2012-07-09 18:30,10,27.27,27.27,27.27,27.27,1
20120801|2012-07-09 19:30,10,27.26,27.26,27.26,27.26,1
20120801|2012-07-10 03:00,10,27.125,27.125,27.12,27.12,2
20120801|2012-07-10 04:00,10,27.34,27.34,27.34,27.34,1
20120801|2012-07-10 06:00,10,27.51,27.51,27.51,27.51,2
20120801|2012-07-10 07:30,10,27.31,27.48,27.31,27.48,19
20120801|2012-07-10 08:00,10,27.415,27.415,27.405,27.405,2
20120801|2012-07-10 08:30,10,27.375,27.375,27.33,27.33,3
20120801|2012-07-10 10:00,10,27.01,27.03,26.93,27.03,16
20120801|2012-07-10 10:30,10,27.025,27.04,27.01,27.04,3
20120801|2012-07-10 11:00,10,27.04,27.04,26.94,26.94,5
20120801|2012-07-10 12:00,10,26.85,26.86,26.85,26.855,7
20120801|2012-07-10 12:30,10,26.79,26.79,26.79,26.79,7
20120801|2012-07-10 14:00,10,26.735,26.735,26.735,26.735,1
20120801|2012-07-10 14:30,10,26.75,26.75,26.745,26.745,2
20120801|2012-07-11 00:30,11,26.97,26.975,26.965,26.965,4
20120801|2012-07-11 02:00,11,27.045,27.045,27.045,27.045,1
20120801|2012-07-11 02:30,11,27.03,27.1,27.03,27.05,12
20120801|2012-07-11 03:00,11,26.975,26.99,26.955,26.955,5
20120801|2012-07-11 03:30,11,26.995,27.065,26.995,27.065,2
20120801|2012-07-11 04:00,11,26.985,26.985,26.985,26.985,2
20120801|2012-07-11 05:30,11,27.11,27.11,27.105,27.105,6
20120801|2012-07-11 06:00,11,27.08,27.08,27.08,27.08,1
20120801|2012-07-11 06:30,11,27.055,27.055,27.05,27.05,5
20120801|2012-07-11 07:00,11,26.98,26.985,26.98,26.985,15
20120801|2012-07-11 07:30,11,26.99,26.99,26.915,26.915,7
20120801|2012-07-11 08:00,11,26.955,26.955,26.955,26.955,1
20120801|2012-07-11 08:30,11,26.995,27.17,26.995,27.125,3
20120801|2012-07-11 09:30,11,27.05,27.05,26.96,27.01,5
20120801|2012-07-11 10:00,11,27.035,27.035,27.035,27.035,1
20120801|2012-07-11 12:00,11,27.065,27.065,27.065,27.065,1
20120801|2012-07-11 13:00,11,26.87,26.87,26.87,26.87,2
20120801|2012-07-11 15:30,11,27.075,27.075,27.075,27.075,1
20120801|2012-07-11 17:30,12,27.065,27.065,27.065,27.065,1
20120801|2012-07-11 21:00,12,26.915,26.915,26.915,26.915,5
20120801|2012-07-11 23:00,12,26.9,26.9,26.895,26.895,2
20120801|2012-07-12 00:00,12,26.89,26.89,26.89,26.89,5
20120801|2012-07-12 01:00,12,26.865,26.865,26.84,26.84,5
20120801|2012-07-12 02:00,12,26.78,26.78,26.78,26.78,5
20120801|2012-07-12 02:30,12,26.725,26.725,26.655,26.655,17
20120801|2012-07-12 05:00,12,26.7,26.7,26.66,26.66,2
20120801|2012-07-12 07:00,12,26.625,26.625,26.625,26.625,3
20120801|2012-07-12 07:30,12,26.44,26.505,26.44,26.505,2
20120801|2012-07-12 08:30,12,26.53,26.53,26.53,26.53,1
20120801|2012-07-12 09:30,12,26.64,26.64,26.61,26.61,4
20120801|2012-07-12 10:00,12,26.79,26.79,26.79,26.79,1
20120801|2012-07-12 10:30,12,26.9,27.205,26.85,27.205,6
20120801|2012-07-12 11:00,12,27.16,27.16,27.13,27.13,3
20120801|2012-07-12 11:30,12,27.15,27.15,27.03,27.035,3
20120801|2012-07-12 12:00,12,27.035,27.17,27.035,27.17,2
20120801|2012-07-12 12:30,12,27.15,27.15,27.145,27.145,10
20120801|2012-07-12 13:00,12,27.19,27.19,27.185,27.185,2
20120801|2012-07-12 14:30,12,27.27,27.27,27.11,27.11,2
20120801|2012-07-12 16:00,12,27.125,27.125,27.125,27.125,1
20120801|2012-07-12 19:30,13,27.065,27.065,27.065,27.065,8
20120801|2012-07-12 20:30,13,27.145,27.145,27.145,27.145,1
20120801|2012-07-12 23:00,13,27.125,27.125,27.125,27.125,1
20120801|2012-07-13 02:00,13,27.255,27.255,27.255,27.255,1
20120801|2012-07-13 02:30,13,27.275,27.275,27.275,27.275,1
20120801|2012-07-13 03:30,13,27.3,27.3,27.3,27.3,1
20120801|2012-07-13 04:00,13,27.31,27.31,27.285,27.3,7
20120801|2012-07-13 04:30,13,27.31,27.31,27.31,27.31,1
20120801|2012-07-13 06:00,13,27.365,27.365,27.365,27.365,1
20120801|2012-07-13 08:30,13,27.25,27.48,27.25,27.455,12
20120801|2012-07-13 09:00,13,27.465,27.47,27.43,27.43,7
20120801|2012-07-13 09:30,13,27.405,27.435,27.385,27.385,12
20120801|2012-07-13 10:00,13,27.355,27.355,27.29,27.305,17
20120801|2012-07-13 11:00,13,27.31,27.31,27.31,27.31,1
20120801|2012-07-13 11:30,13,27.325,27.325,27.325,27.325,1
20120801|2012-07-15 22:00,16,27.18,27.26,27.18,27.26,4
20120801|2012-07-16 00:30,16,27.24,27.265,27.24,27.265,8
20120801|2012-07-16 02:30,16,27.12,27.12,27.12,27.12,1
20120801|2012-07-16 03:30,16,27.085,27.085,27.085,27.085,5
20120801|2012-07-16 07:30,16,27.005,27.18,27.005,27.18,18
20120801|2012-07-16 08:00,16,27.265,27.265,27.265,27.265,1
20120801|2012-07-16 08:30,16,27.225,27.225,27.225,27.225,1
20120801|2012-07-16 10:30,16,27.3,27.3,27.3,27.3,1
20120801|2012-07-16 11:30,16,27.25,27.25,27.25,27.25,2
20120801|2012-07-16 15:00,16,27.275,27.275,27.275,27.275,1
20120801|2012-07-16 17:00,17,27.235,27.235,27.235,27.235,1
20120801|2012-07-16 20:30,17,27.445,27.445,27.445,27.445,1
20120801|2012-07-17 01:00,17,27.33,27.33,27.33,27.33,1
20120801|2012-07-17 01:30,17,27.305,27.305,27.305,27.305,4
20120801|2012-07-17 03:30,17,27.5,27.525,27.5,27.525,5
20120801|2012-07-17 04:00,17,27.485,27.5,27.465,27.465,3
20120801|2012-07-17 05:00,17,27.445,27.445,27.445,27.445,5
20120801|2012-07-17 07:00,17,27.315,27.315,27.315,27.315,1
20120801|2012-07-17 07:30,17,27.275,27.275,27.21,27.21,3
20120801|2012-07-17 08:30,17,27.245,27.265,27.15,27.15,6
20120801|2012-07-17 09:00,17,26.985,27.06,26.985,27.06,13
20120801|2012-07-17 09:30,17,26.985,26.985,26.815,26.885,4
20120801|2012-07-17 10:00,17,26.95,26.95,26.95,26.95,2
20120801|2012-07-17 10:30,17,27.12,27.12,27.12,27.12,1
20120801|2012-07-17 11:00,17,27.195,27.235,27.195,27.235,2
20120801|2012-07-17 11:30,17,27.305,27.305,27.3,27.3,13
20120801|2012-07-17 13:00,17,27.29,27.29,27.29,27.29,6
20120801|2012-07-17 15:00,17,27.225,27.245,27.225,27.245,2
20120801|2012-07-17 20:30,18,27.25,27.25,27.245,27.245,3
20120801|2012-07-18 00:30,18,27.1,27.1,27.1,27.1,2
20120801|2012-07-18 02:00,18,27.23,27.23,27.22,27.22,3
20120801|2012-07-18 02:30,18,27.245,27.245,27.18,27.18,2
20120801|2012-07-18 04:30,18,27.09,27.09,27.09,27.09,1
20120801|2012-07-18 06:00,18,27.01,27.01,27.01,27.01,1
20120801|2012-07-18 07:00,18,27.005,27.01,27.005,27.01,2
20120801|2012-07-18 07:30,18,26.88,26.88,26.865,26.865,2
20120801|2012-07-18 08:00,18,26.96,26.96,26.96,26.96,1
20120801|2012-07-18 08:30,18,27.1,27.1,27.1,27.1,1
20120801|2012-07-18 09:30,18,27.2,27.23,27.2,27.23,2
20120801|2012-07-18 10:00,18,27.25,27.25,27.13,27.13,3
20120801|2012-07-18 10:30,18,27.11,27.11,27.11,27.11,1
20120801|2012-07-18 11:00,18,27.075,27.075,27.075,27.075,1
20120801|2012-07-18 11:30,18,27.09,27.09,27.09,27.09,1
20120801|2012-07-18 14:30,18,27.15,27.15,27.15,27.15,2
20120801|2012-07-18 20:00,19,27.2,27.2,27.2,27.2,1
20120801|2012-07-19 02:00,19,27.28,27.3,27.28,27.3,2
20120801|2012-07-19 04:30,19,27.32,27.32,27.32,27.32,1
20120801|2012-07-19 05:00,19,27.36,27.36,27.36,27.36,1
20120801|2012-07-19 05:30,19,27.395,27.395,27.395,27.395,2
20120801|2012-07-19 06:00,19,27.41,27.41,27.41,27.41,2
20120801|2012-07-19 06:30,19,27.49,27.49,27.49,27.49,1
20120801|2012-07-19 07:30,19,27.4,27.4,27.39,27.39,2
20120801|2012-07-19 08:00,19,27.33,27.33,27.33,27.33,1
20120801|2012-07-19 08:30,19,27.28,27.28,27.28,27.28,1
20120801|2012-07-19 12:30,19,27.15,27.15,27.12,27.12,2
20120801|2012-07-19 14:00,19,27.155,27.155,27.155,27.155,1
20120801|2012-07-19 14:30,19,27.165,27.165,27.165,27.165,1
20120801|2012-07-19 16:00,19,27.21,27.21,27.21,27.21,1
20120801|2012-07-19 19:00,20,27.19,27.19,27.19,27.19,1
20120801|2012-07-20 00:00,20,27.165,27.165,27.165,27.165,1
20120801|2012-07-20 06:30,20,26.88,26.895,26.88,26.895,2
20120801|2012-07-20 07:00,20,26.9,26.9,26.9,26.9,1
20120801|2012-07-20 07:30,20,26.875,26.875,26.875,26.875,2
20120801|2012-07-20 08:00,20,26.885,26.885,26.835,26.835,12
20120801|2012-07-20 08:30,20,26.915,26.925,26.865,26.89,5
20120801|2012-07-20 09:00,20,26.92,27.075,26.92,27.075,3
20120801|2012-07-20 09:30,20,27.055,27.12,27.055,27.12,6
20120801|2012-07-20 10:00,20,27.17,27.195,27.16,27.165,8
20120801|2012-07-20 10:30,20,27.36,27.36,27.36,27.36,1
20120801|2012-07-20 11:00,20,27.335,27.335,27.335,27.335,1
20120801|2012-07-20 11:30,20,27.28,27.28,27.17,27.195,6
20120801|2012-07-20 12:00,20,27.2,27.29,27.2,27.29,3
20120801|2012-07-20 13:30,20,27.25,27.25,27.25,27.25,1
20120801|2012-07-22 17:00,23,27.155,27.21,27.155,27.21,6
20120801|2012-07-22 17:30,23,27.225,27.225,27.225,27.225,3
20120801|2012-07-22 18:00,23,27.24,27.24,27.21,27.21,5
20120801|2012-07-22 19:00,23,27.14,27.17,27.14,27.17,2
20120801|2012-07-22 19:30,23,27.17,27.17,27.17,27.17,1
20120801|2012-07-22 20:00,23,27.11,27.11,27.11,27.11,1
20120801|2012-07-22 21:30,23,27.055,27.055,27.055,27.055,1
20120801|2012-07-22 22:00,23,27.06,27.12,27.06,27.12,2
20120801|2012-07-23 01:00,23,27.005,27.005,26.935,26.935,7
20120801|2012-07-23 02:00,23,26.91,26.91,26.91,26.91,1
20120801|2012-07-23 02:30,23,26.875,26.875,26.83,26.83,10
20120801|2012-07-23 03:30,23,26.825,26.825,26.825,26.825,5
20120801|2012-07-23 04:00,23,26.875,26.875,26.875,26.875,1
20120801|2012-07-23 05:30,23,26.895,26.895,26.88,26.88,2
20120801|2012-07-23 07:00,23,26.825,26.84,26.825,26.84,3
20120801|2012-07-23 07:30,23,26.7,26.795,26.68,26.795,12
20120801|2012-07-23 08:30,23,26.785,26.84,26.785,26.84,3
20120801|2012-07-23 10:00,23,26.975,26.975,26.975,26.975,1
20120801|2012-07-23 10:30,23,26.94,27.02,26.94,27.02,3
20120801|2012-07-23 11:00,23,27.05,27.05,27.05,27.05,1
20120801|2012-07-23 11:30,23,27.04,27.07,27.04,27.07,2
20120801|2012-07-23 12:00,23,26.985,27.005,26.985,27.005,2
20120801|2012-07-24 02:30,24,26.845,26.85,26.845,26.85,2
20120801|2012-07-24 05:30,24,26.825,26.835,26.825,26.825,3
20120801|2012-07-24 06:00,24,26.845,26.895,26.845,26.895,3
20120801|2012-07-24 07:00,24,26.855,26.87,26.85,26.87,4
20120801|2012-07-24 07:30,24,26.835,26.95,26.75,26.95,6
20120801|2012-07-24 08:00,24,27,27,26.96,26.96,3
20120801|2012-07-24 10:00,24,26.825,26.86,26.825,26.86,3
20120801|2012-07-24 11:00,24,26.775,26.775,26.575,26.575,3
20120801|2012-07-24 11:30,24,26.7,26.73,26.7,26.73,2
20120801|2012-07-24 12:00,24,26.785,26.785,26.785,26.785,3
20120801|2012-07-24 12:30,24,26.76,26.805,26.76,26.805,4
20120801|2012-07-24 14:30,24,26.905,26.94,26.905,26.94,2
20120801|2012-07-24 15:30,24,26.885,26.885,26.885,26.885,1
20120801|2012-07-24 20:30,25,26.885,26.885,26.865,26.865,4
20120801|2012-07-24 22:30,25,26.965,26.965,26.965,26.965,1
20120801|2012-07-25 01:30,25,26.825,26.825,26.825,26.825,3
20120801|2012-07-25 02:00,25,26.985,26.985,26.965,26.965,2
20120801|2012-07-25 02:30,25,26.875,26.885,26.875,26.88,4
20120801|2012-07-25 03:00,25,26.905,26.905,26.9,26.9,2
20120801|2012-07-25 04:00,25,26.98,26.98,26.98,26.98,1
20120801|2012-07-25 04:30,25,26.995,26.995,26.995,26.995,1
20120801|2012-07-25 06:00,25,27.03,27.03,27.03,27.03,1
20120801|2012-07-25 06:30,25,27.035,27.065,27.035,27.065,3
20120801|2012-07-25 07:00,25,27.03,27.245,27.03,27.215,11
20120801|2012-07-25 07:30,25,27.265,27.265,27.265,27.265,10
20120801|2012-07-25 08:30,25,27.205,27.205,27.205,27.205,1
20120801|2012-07-25 09:00,25,27.145,27.235,27.145,27.2,3
20120801|2012-07-25 09:30,25,27.05,27.085,27.05,27.085,2
20120801|2012-07-25 10:00,25,27.07,27.165,27.07,27.155,7
20120801|2012-07-25 10:30,25,27.175,27.22,27.175,27.22,2
20120801|2012-07-25 12:00,25,27.32,27.47,27.32,27.47,4
20120801|2012-07-25 12:30,25,27.44,27.495,27.435,27.495,5
20120801|2012-07-25 14:30,25,27.31,27.31,27.31,27.31,1
20120801|2012-07-25 22:30,26,27.255,27.255,27.255,27.255,1
20120801|2012-07-26 02:00,26,27.32,27.32,27.32,27.32,2
20120801|2012-07-26 04:00,26,27.265,27.265,27.245,27.245,15
20120801|2012-07-26 05:00,26,27.395,27.395,27.395,27.395,1
20120801|2012-07-26 06:30,26,27.69,27.69,27.675,27.675,3
20120801|2012-07-26 07:00,26,27.64,27.66,27.605,27.605,9
20120801|2012-07-26 07:30,26,27.54,27.54,27.54,27.54,1
20120801|2012-07-26 08:30,26,27.575,27.6,27.575,27.6,4
20120801|2012-07-26 09:00,26,27.61,27.645,27.61,27.645,3
20120801|2012-07-26 09:30,26,27.52,27.52,27.52,27.52,1
20120801|2012-07-26 12:30,26,27.42,27.42,27.42,27.42,1
20120801|2012-07-27 01:00,27,27.545,27.545,27.545,27.545,2
20120801|2012-07-27 02:30,27,27.57,27.57,27.57,27.57,1
20120801|2012-07-27 05:30,27,27.695,27.695,27.695,27.695,1
20120801|2012-07-27 06:00,27,27.655,27.655,27.655,27.655,1
20120801|2012-07-27 06:30,27,27.69,27.705,27.575,27.575,4
20120801|2012-07-27 07:00,27,27.635,27.76,27.63,27.76,7
20120801|2012-07-27 08:30,27,27.425,27.425,27.37,27.425,16
20120801|2012-07-27 09:00,27,27.375,27.38,27.37,27.38,30
20120801|2012-07-27 11:30,27,27.415,27.415,27.415,27.415,2
20120801|2012-07-27 14:30,27,27.7,27.7,27.7,27.7,1
20120801|2012-07-30 03:00,30,27.57,27.57,27.57,27.57,1
20120801|2012-07-30 04:30,30,27.63,27.63,27.63,27.63,1
20120801|2012-07-30 05:30,30,27.6,27.6,27.6,27.6,1
20120801|2012-07-30 06:00,30,27.57,27.57,27.57,27.57,1
20120801|2012-07-30 07:00,30,27.62,27.63,27.6,27.63,4
20120801|2012-07-30 07:30,30,27.58,27.6,27.55,27.6,6
20120801|2012-07-30 08:00,30,27.65,27.65,27.62,27.65,41
20120801|2012-07-30 08:30,30,27.72,27.85,27.72,27.85,3
20120801|2012-07-30 09:00,30,27.95,28.06,27.95,28.06,6
20120801|2012-07-30 09:30,30,27.99,27.995,27.985,27.995,4
20120801|2012-07-30 10:00,30,27.975,27.975,27.975,27.975,1
20120801|2012-07-30 11:00,30,28.01,28.03,28.01,28.03,8
20120801|2012-07-31 02:30,31,28.085,28.085,28.085,28.085,1
20120801|2012-07-31 03:00,31,28.125,28.125,28.125,28.125,1
20120801|2012-07-31 07:00,31,28.21,28.23,28.21,28.23,12
20120801|2012-07-31 08:00,31,28.07,28.07,28.07,28.07,2
20120801|2012-08-01 07:30,1,27.05,27.19,27.05,27.18,9
20120801|2012-08-01 08:00,1,27.195,27.195,27.195,27.195,2
20120801|2012-08-01 11:30,1,27.3,27.3,27.295,27.295,6
20120801|2012-08-01 13:30,1,27.235,27.24,27.235,27.235,6
20120801|2012-08-01 14:30,1,27.335,27.335,27.335,27.335,3
20120801|2012-08-01 15:30,1,27.305,27.31,27.305,27.31,4
20120801|2012-08-01 23:30,2,27.39,27.39,27.38,27.38,6
20120801|2012-08-02 05:00,2,27.455,27.475,27.455,27.475,8
20120801|2012-08-02 06:30,2,27.38,27.38,27.38,27.38,2
20120801|2012-08-02 09:30,2,27.15,27.15,27.15,27.15,1
20120801|2012-08-02 11:30,2,26.975,26.975,26.965,26.965,2
20120801|2012-08-07 05:00,7,27.895,27.91,27.895,27.91,4
20120801|2012-08-07 05:30,7,28.005,28.005,28.005,28.005,1
20120801|2012-08-09 11:00,9,28.04,28.04,28.04,28.04,1
20120801|2012-08-10 02:30,10,27.765,27.765,27.765,27.765,1
20120801|2012-08-10 08:30,10,27.75,27.75,27.75,27.75,1
20120801|2012-08-13 11:30,13,27.845,27.845,27.845,27.845,1
20120801|2012-08-14 01:00,14,27.84,27.84,27.84,27.84,1
20120801|2012-08-14 08:00,14,27.7,27.7,27.685,27.685,5
20120801|2012-08-14 09:00,14,27.705,27.73,27.705,27.73,4
20120801|2012-08-14 10:00,14,27.735,27.74,27.735,27.74,3
20120801|2012-08-15 07:30,15,27.82,27.82,27.82,27.82,2
20120801|2012-08-15 08:00,15,27.845,27.845,27.845,27.845,1
20120801|2012-08-15 08:30,15,27.92,27.92,27.885,27.885,3
20120801|2012-08-15 09:00,15,27.885,27.885,27.885,27.885,1
20120801|2012-08-15 11:00,15,27.795,27.795,27.795,27.795,2
20120801|2012-08-15 12:00,15,27.85,27.85,27.85,27.85,2
20120801|2012-08-16 09:00,16,27.92,27.92,27.92,27.92,2
20120801|2012-08-16 09:30,16,28.08,28.08,28.08,28.08,2
20120801|2012-08-16 10:00,16,28.105,28.115,28.105,28.115,2
20120801|2012-08-16 10:30,16,28.09,28.09,28.085,28.085,10
20120801|2012-08-16 12:00,16,28.105,28.105,28.105,28.105,1
20120801|2012-08-17 09:00,17,28.12,28.14,28.095,28.095,4
20120801|2012-08-17 09:30,17,28.03,28.03,28.03,28.03,1
20120801|2012-08-20 10:00,20,28.385,28.515,28.385,28.515,14
20120801|2012-08-20 10:30,20,28.445,28.455,28.445,28.455,2
20120801|2012-08-20 11:00,20,28.545,28.545,28.545,28.545,1
20120801|2012-08-20 11:30,20,28.52,28.52,28.52,28.52,1
20120801|2012-08-20 21:30,21,28.67,28.67,28.67,28.67,1
20120801|2012-08-21 09:00,21,29.21,29.21,29.21,29.21,1
20120801|2012-08-21 10:30,21,29.23,29.26,29.23,29.26,2
20120801|2012-08-23 10:00,23,30.595,30.7,30.595,30.7,6
20120801|2012-08-23 10:30,23,30.75,30.75,30.75,30.75,5
20120801|2012-08-23 11:00,23,30.7,30.7,30.65,30.65,3
20120801|2012-08-23 12:00,23,30.475,30.475,30.475,30.475,5
20120801|2012-08-23 12:30,23,30.475,30.475,30.475,30.475,5
20120801|2012-08-23 14:00,23,30.45,30.45,30.45,30.45,1
20120801|2012-08-23 22:30,24,30.35,30.35,30.35,30.35,1
20120801|2012-08-24 07:00,24,30.37,30.39,30.37,30.39,15
20120801|2012-08-24 09:30,24,30.65,30.65,30.65,30.65,5
20120801|2012-08-24 11:30,24,30.625,30.625,30.625,30.625,2
20120801|2012-08-27 09:00,27,30.9,30.9,30.9,30.9,5
20120801|2012-08-27 10:00,27,30.975,30.975,30.975,30.975,5
20120801|2012-08-27 10:30,27,31.11,31.11,31.11,31.11,1
20120801|2012-08-28 12:30,28,30.81,30.815,30.81,30.815,2
20120801|2012-08-29 11:00,29,30.75,30.75,30.75,30.75,5
20120801|2012-08-29 12:00,29,30.825,30.825,30.825,30.825,4
20120901|2011-02-25 13:00,25,32.865,32.88,32.865,32.875,34
20120901|2011-04-12 15:00,12,39.995,39.995,39.97,39.97,40
20120901|2011-04-18 05:30,18,42.9,42.9,42.9,42.9,1
20120901|2011-04-20 10:30,20,45.16,45.16,45.16,45.16,1
20120901|2011-04-20 20:00,21,45.23,45.23,45.23,45.23,1
20120901|2011-04-25 09:00,25,46.635,46.635,46.635,46.635,1
20120901|2011-04-25 09:30,25,46.4,46.4,46.4,46.4,1
20120901|2011-04-25 11:30,25,47.835,47.835,47.835,47.835,1
20120901|2011-05-11 00:30,11,39.015,39.015,39.015,39.015,2
20120901|2011-05-11 01:00,11,39.145,39.175,39.145,39.175,3
20120901|2011-05-13 00:00,13,34.09,34.09,34.09,34.09,1
20120901|2011-05-16 10:30,16,34.215,34.215,34.215,34.215,1
20120901|2011-05-17 23:30,18,34.285,34.285,34.285,34.285,1
20120901|2011-05-19 18:00,20,35.04,35.04,35.04,35.04,1
20120901|2011-05-19 19:00,20,35,35,35,35,1
20120901|2011-05-24 11:30,24,35.76,35.76,35.76,35.76,1
20120901|2011-05-25 18:00,26,37.805,37.805,37.805,37.805,1
20120901|2011-05-25 18:30,26,37.775,37.775,37.775,37.775,1
20120901|2011-05-26 00:30,26,38.495,38.495,38.485,38.485,2
20120901|2011-05-27 02:00,27,37.87,37.87,37.87,37.87,1
20120901|2011-05-27 02:30,27,37.765,37.765,37.765,37.765,1
20120901|2011-05-30 23:00,31,38.035,38.035,38.035,38.035,1
20120901|2011-05-31 01:30,31,38.12,38.12,38.12,38.12,1
20120901|2011-06-02 18:30,3,36.1,36.1,36.1,36.1,1
20120901|2011-06-02 19:00,3,36.195,36.195,36.195,36.195,1
20120901|2011-06-07 02:00,7,36.86,36.86,36.85,36.85,2
20120901|2011-06-07 09:30,7,37,37,36.9,36.9,7
20120901|2011-06-10 02:00,10,37.43,37.43,37.43,37.43,3
20120901|2011-06-21 09:30,21,36.285,36.285,36.285,36.285,1
20120901|2011-06-27 00:00,27,33.825,33.825,33.825,33.825,1
20120901|2011-06-27 00:30,27,33.845,33.845,33.845,33.845,3
20120901|2011-06-27 01:00,27,33.685,33.685,33.685,33.685,1
20120901|2011-06-27 04:00,27,33.83,33.83,33.83,33.83,2
20120901|2011-07-04 20:30,5,34.26,34.26,34.26,34.26,1
20120901|2011-07-04 21:00,5,34.185,34.185,34.185,34.185,1
20120901|2011-07-06 09:30,6,35.96,35.96,35.96,35.96,3
20120901|2011-07-07 00:00,7,36.22,36.22,36.22,36.22,6
20120901|2011-07-07 00:30,7,36.22,36.22,36.22,36.22,4
20120901|2011-07-07 01:00,7,36.22,36.22,36.22,36.22,1
20120901|2011-07-08 11:00,8,36.54,36.54,36.54,36.54,2
20120901|2011-07-08 12:00,8,36.54,36.58,36.54,36.58,2
20120901|2011-07-10 17:30,11,36.63,36.63,36.63,36.63,1
20120901|2011-07-10 19:00,11,36.665,36.665,36.665,36.665,1
20120901|2011-07-12 15:30,12,36.095,36.095,36.095,36.095,2
20120901|2011-07-13 10:30,13,38.195,38.195,38.195,38.195,1
20120901|2011-07-13 11:00,13,37.88,37.95,37.88,37.95,2
20120901|2011-07-13 23:30,14,38.1,38.1,38.04,38.04,2
20120901|2011-07-14 09:30,14,38.885,38.885,38.885,38.885,1
20120901|2011-07-15 10:30,15,38.94,38.94,38.94,38.94,1
20120901|2011-07-17 23:00,18,39.765,39.765,39.765,39.765,4
20120901|2011-07-18 01:30,18,39.835,39.835,39.835,39.835,3
20120901|2011-07-18 03:00,18,39.91,39.91,39.91,39.91,1
20120901|2011-07-18 08:30,18,40.395,40.395,40.395,40.395,1
20120901|2011-07-18 13:00,18,40.3,40.3,40.3,40.3,1
20120901|2011-07-18 18:30,19,40.56,40.58,40.56,40.58,2
20120901|2011-07-18 22:30,19,40.35,40.35,40.35,40.35,1
20120901|2011-07-19 10:30,19,40.305,40.305,40.28,40.28,4
20120901|2011-07-19 11:30,19,40.23,40.23,40.23,40.23,1
20120901|2011-07-19 12:30,19,40.13,40.13,40.13,40.13,1
20120901|2011-07-20 07:00,20,38.49,38.49,38.49,38.49,1
20120901|2011-07-20 10:30,20,39.39,39.39,39.39,39.39,1
20120901|2011-07-20 14:30,20,39.94,39.945,39.94,39.945,2
20120901|2011-07-20 15:30,20,40.07,40.07,40.07,40.07,1
20120901|2011-07-20 20:00,21,39.93,39.93,39.93,39.93,1
20120901|2011-07-20 22:00,21,40.09,40.09,40.09,40.09,1
20120901|2011-07-20 22:30,21,40.1,40.1,40.1,40.1,1
20120901|2011-07-21 00:30,21,40.105,40.12,40.105,40.105,4
20120901|2011-07-21 07:00,21,39.55,39.68,39.55,39.68,2
20120901|2011-07-21 07:30,21,39.94,39.94,39.94,39.94,1
20120901|2011-07-21 09:30,21,39.72,39.81,39.72,39.81,2
20120901|2011-07-21 17:00,22,39.335,39.335,39.335,39.335,1
20120901|2011-07-21 17:30,22,39.325,39.325,39.325,39.325,1
20120901|2011-07-22 08:30,22,40.11,40.11,40.11,40.11,1
20120901|2011-07-22 10:00,22,39.92,39.92,39.92,39.92,1
20120901|2011-07-22 13:30,22,40.115,40.115,40.115,40.115,1
20120901|2011-07-24 17:00,25,40.55,40.55,40.55,40.55,1
20120901|2011-07-24 17:30,25,40.52,40.545,40.52,40.545,5
20120901|2011-07-24 18:00,25,40.51,40.51,40.51,40.51,1
20120901|2011-07-24 21:00,25,40.43,40.43,40.43,40.43,1
20120901|2011-07-24 22:30,25,40.42,40.42,40.42,40.42,1
20120901|2011-07-24 23:30,25,40.53,40.53,40.53,40.53,1
20120901|2011-07-25 04:00,25,40.7,40.94,40.7,40.94,4
20120901|2011-07-25 07:30,25,40.325,40.415,40.325,40.415,5
20120901|2011-07-25 08:30,25,40.73,40.73,40.73,40.73,3
20120901|2011-07-25 09:00,25,40.445,40.445,40.435,40.435,2
20120901|2011-07-25 10:30,25,40.39,40.39,40.39,40.39,1
20120901|2011-07-25 11:00,25,40.31,40.31,40.28,40.28,2
20120901|2011-07-25 11:30,25,40.155,40.155,40.155,40.155,1
20120901|2011-07-25 14:00,25,40.36,40.36,40.36,40.36,1
20120901|2011-07-25 20:30,26,40.335,40.335,40.335,40.335,1
20120901|2011-07-26 00:00,26,40.42,40.42,40.42,40.42,1
20120901|2011-07-26 07:30,26,40.425,40.425,40.425,40.425,1
20120901|2011-07-26 08:00,26,40.475,40.475,40.475,40.475,1
20120901|2011-07-26 08:30,26,40.37,40.37,40.37,40.37,1
20120901|2011-07-26 10:00,26,40.475,40.475,40.475,40.475,1
20120901|2011-07-26 12:30,26,40.83,40.83,40.83,40.83,1
20120901|2011-07-26 18:30,27,40.86,40.86,40.835,40.835,3
20120901|2011-07-26 19:00,27,40.955,40.955,40.955,40.955,1
20120901|2011-07-27 02:00,27,41.195,41.195,41.195,41.195,1
20120901|2011-07-27 05:00,27,40.885,40.885,40.81,40.81,4
20120901|2011-07-27 08:00,27,41.24,41.24,41.24,41.24,1
20120901|2011-07-27 19:00,28,40.475,40.475,40.475,40.475,1
20120901|2011-07-27 22:30,28,40.43,40.43,40.43,40.43,1
20120901|2011-07-29 08:00,29,40.14,40.14,40.14,40.14,1
20120901|2011-07-29 08:30,29,40.22,40.22,40.22,40.22,1
20120901|2011-07-29 10:00,29,39.93,39.93,39.93,39.93,1
20120901|2011-07-29 15:30,29,39.855,39.855,39.855,39.855,1
20120901|2011-07-31 17:30,1,39.72,39.72,39.72,39.72,1
20120901|2011-08-01 07:00,1,39.36,39.36,39.36,39.36,1
20120901|2011-08-01 07:30,1,39.41,39.41,39.41,39.41,1
20120901|2011-08-02 05:00,2,39.69,39.69,39.69,39.69,1
20120901|2011-08-02 07:30,2,40.03,40.23,40.03,40.23,2
20120901|2011-08-02 08:30,2,39.97,39.97,39.97,39.97,1
20120901|2011-08-02 13:30,2,40.23,40.23,40.23,40.23,1
20120901|2011-08-02 14:30,2,40.835,40.835,40.835,40.835,1
20120901|2011-08-02 18:00,3,40.665,40.665,40.665,40.665,3
20120901|2011-08-02 20:00,3,40.62,40.62,40.62,40.62,1
20120901|2011-08-02 21:00,3,40.775,40.775,40.775,40.775,1
20120901|2011-08-02 23:00,3,40.865,40.865,40.865,40.865,1
20120901|2011-08-03 01:30,3,41.23,41.33,41.23,41.33,2
20120901|2011-08-03 02:00,3,41.17,41.185,41.17,41.185,4
20120901|2011-08-03 04:00,3,41.145,41.145,41.145,41.145,1
20120901|2011-08-03 07:00,3,41.165,41.165,41.165,41.165,1
20120901|2011-08-03 07:30,3,40.895,40.895,40.895,40.895,2
20120901|2011-08-03 10:30,3,41.685,41.685,41.685,41.685,1
20120901|2011-08-03 17:30,4,41.65,41.655,41.65,41.655,3
20120901|2011-08-03 18:00,4,41.63,41.63,41.59,41.59,4
20120901|2011-08-03 20:00,4,41.83,41.83,41.83,41.83,1
20120901|2011-08-03 22:00,4,41.97,41.97,41.97,41.97,1
20120901|2011-08-04 01:00,4,41.56,41.56,41.54,41.54,3
20120901|2011-08-04 07:00,4,41.69,41.69,41.69,41.69,1
20120901|2011-08-04 07:30,4,42.13,42.13,42.13,42.13,1
20120901|2011-08-04 08:30,4,42.235,42.235,42.235,42.235,1
20120901|2011-08-04 11:00,4,39.73,39.74,39.71,39.71,5
20120901|2011-08-04 12:30,4,39.485,39.485,39.13,39.13,3
20120901|2011-08-04 17:30,5,38.97,38.97,38.97,38.97,1
20120901|2011-08-05 01:00,5,39.45,39.45,39.45,39.45,1
20120901|2011-08-07 20:30,8,40.155,40.155,40.155,40.155,1
20120901|2011-08-07 21:00,8,40.05,40.07,40.05,40.07,2
20120901|2011-08-07 23:30,8,40.03,40.03,40,40,2
20120901|2011-08-08 22:00,9,39.08,39.08,39.08,39.08,3
20120901|2011-08-09 09:30,9,37.715,37.715,37.715,37.715,1
20120901|2011-08-09 17:30,10,38.225,38.225,38.225,38.225,1
20120901|2011-08-10 09:00,10,38.585,38.585,38.585,38.585,1
20120901|2011-08-10 11:00,10,38.895,38.895,38.89,38.89,4
20120901|2011-08-10 17:00,11,39.73,39.73,39.73,39.73,1
20120901|2011-08-10 22:30,11,39.1,39.1,39.1,39.1,4
20120901|2011-08-11 00:30,11,38.9,38.9,38.85,38.85,3
20120901|2011-08-11 01:00,11,38.78,38.78,38.78,38.78,1
20120901|2011-08-11 07:00,11,39.055,39.055,39.055,39.055,1
20120901|2011-08-11 08:00,11,38.65,38.65,38.645,38.645,4
20120901|2011-08-11 19:30,12,38.8,38.8,38.8,38.8,10
20120901|2011-08-12 09:00,12,38.76,38.76,38.76,38.76,1
20120901|2011-08-14 23:30,15,38.965,38.99,38.965,38.99,3
20120901|2011-08-15 08:00,15,39.28,39.28,39.28,39.28,1
20120901|2011-08-15 08:30,15,39.33,39.33,39.33,39.33,5
20120901|2011-08-16 09:30,16,39.895,39.895,39.885,39.885,5
20120901|2011-08-16 11:30,16,39.98,39.98,39.98,39.98,1
20120901|2011-08-17 06:30,17,40.02,40.02,40.02,40.02,1
20120901|2011-08-17 09:30,17,40.31,40.31,40.31,40.31,2
20120901|2011-08-17 10:30,17,40.02,40.02,40.02,40.02,2
20120901|2011-08-17 11:00,17,39.905,39.905,39.905,39.905,1
20120901|2011-08-18 08:00,18,40.645,40.645,40.645,40.645,1
20120901|2011-08-18 09:00,18,40.75,40.75,40.585,40.585,2
20120901|2011-08-18 09:30,18,40.53,40.53,40.51,40.51,2
20120901|2011-08-18 10:00,18,40.62,40.62,40.62,40.62,1
20120901|2011-08-18 10:30,18,40.615,40.615,40.615,40.615,1
20120901|2011-08-18 14:00,18,40.69,40.69,40.685,40.685,2
20120901|2011-08-18 20:30,19,40.7,40.7,40.7,40.7,2
20120901|2011-08-18 23:00,19,40.82,40.83,40.82,40.83,2
20120901|2011-08-19 00:30,19,41,41,41,41,2
20120901|2011-08-19 01:30,19,41.15,41.155,41.15,41.155,2
20120901|2011-08-19 04:30,19,41.41,41.41,41.41,41.41,1
20120901|2011-08-19 06:30,19,42.26,42.26,42.26,42.26,1
20120901|2011-08-19 07:30,19,41.905,41.905,41.905,41.905,1
20120901|2011-08-19 08:00,19,42.1,42.1,42.1,42.1,2
20120901|2011-08-19 12:30,19,42.445,42.445,42.425,42.425,7
20120901|2011-08-19 13:00,19,42.415,42.415,42.415,42.415,1
20120901|2011-08-21 22:00,22,43.35,43.35,43.35,43.35,2
20120901|2011-08-21 23:30,22,43.635,43.635,43.635,43.635,1
20120901|2011-08-22 00:30,22,43.59,43.59,43.59,43.59,1
20120901|2011-08-22 09:30,22,43.72,43.72,43.72,43.72,2
20120901|2011-08-22 12:00,22,43.345,43.37,43.345,43.37,12
20120901|2011-08-23 10:00,23,43.365,43.365,43.365,43.365,9
20120901|2011-08-23 10:30,23,42.935,42.935,42.8,42.8,19
20120901|2011-08-23 11:00,23,42.6,42.6,42.6,42.6,9
20120901|2011-08-23 18:30,24,42.12,42.175,42.12,42.175,3
20120901|2011-08-23 22:30,24,42.08,42.08,42.08,42.08,1
20120901|2011-08-24 00:00,24,41.965,41.965,41.91,41.91,2
20120901|2011-08-24 07:30,24,41.61,41.61,41.605,41.605,2
20120901|2011-08-24 09:00,24,40.51,40.51,40.51,40.51,3
20120901|2011-08-24 17:30,25,39.58,39.58,39.58,39.58,1
20120901|2011-08-24 21:00,25,40.15,40.15,40.15,40.15,1
20120901|2011-08-24 23:30,25,39.85,39.85,39.85,39.85,4
20120901|2011-08-25 00:00,25,39.54,39.54,39.54,39.54,1
20120901|2011-08-25 00:30,25,39.58,39.58,39.58,39.58,1
20120901|2011-08-25 12:00,25,40.96,40.96,40.96,40.96,1
20120901|2011-08-26 07:30,26,40.74,40.74,40.74,40.74,1
20120901|2011-08-28 19:30,29,41.21,41.21,41.21,41.21,1
20120901|2011-08-30 07:30,30,41.5,41.5,41.5,41.5,1
20120901|2011-08-30 12:30,30,41.465,41.465,41.465,41.465,1
20120901|2011-08-30 14:00,30,41.5,41.5,41.5,41.5,1
20120901|2011-08-30 15:00,30,41.48,41.48,41.43,41.43,2
20120901|2011-08-31 00:00,31,41.405,41.405,41.405,41.405,1
20120901|2011-08-31 06:30,31,41.33,41.33,41.33,41.33,20
20120901|2011-08-31 07:30,31,41.67,41.67,41.67,41.67,1
20120901|2011-08-31 08:00,31,41.7,41.7,41.7,41.7,20
20120901|2011-08-31 08:30,31,41.54,41.54,41.39,41.39,36
20120901|2011-08-31 09:00,31,41.335,41.335,41.335,41.335,1
20120901|2011-09-01 10:30,1,41.67,41.67,41.67,41.67,1
20120901|2011-09-02 10:00,2,42.96,42.96,42.96,42.96,1
20120901|2011-09-02 11:30,2,43.09,43.09,43.09,43.09,1
20120901|2011-09-02 15:00,2,43.32,43.32,43.32,43.32,1
20120901|2011-09-05 02:00,6,43.235,43.235,43.225,43.225,3
20120901|2011-09-05 09:00,6,43.05,43.05,43.05,43.05,1
20120901|2011-09-05 10:00,6,43.015,43.015,43.015,43.015,1
20120901|2011-09-05 17:00,6,43.12,43.12,43.12,43.12,1
20120901|2011-09-05 22:00,6,43.16,43.16,43.16,43.16,1
20120901|2011-09-06 04:00,6,42.315,42.315,42.315,42.315,1
20120901|2011-09-06 12:00,6,41.895,41.895,41.895,41.895,1
20120901|2011-09-08 01:30,8,41.845,41.845,41.845,41.845,1
20120901|2011-09-09 02:00,9,42.71,42.71,42.71,42.71,1
20120901|2011-09-12 11:30,12,40.43,40.43,40.43,40.43,1
20120901|2011-09-15 09:30,15,39.72,39.72,39.72,39.72,4
20120901|2011-09-19 03:00,19,40.43,40.43,40.43,40.43,1
20120901|2011-09-19 03:30,19,40.375,40.39,40.375,40.39,11
20120901|2011-09-22 01:30,22,39.365,39.365,39.36,39.36,2
20120901|2011-09-22 03:00,22,38.65,38.65,38.65,38.65,1
20120901|2011-09-22 07:00,22,37.2,37.2,37.2,37.2,1
20120901|2011-09-22 09:00,22,36.745,36.745,36.645,36.645,2
20120901|2011-09-22 10:00,22,36.94,36.94,36.85,36.85,6
20120901|2011-09-22 11:30,22,36.98,36.98,36.98,36.98,1
20120901|2011-09-22 15:00,22,36.03,36.03,36.03,36.03,1
20120901|2011-09-23 00:30,23,35.035,35.035,35.025,35.025,5
20120901|2011-09-23 01:00,23,34.595,34.595,34.595,34.595,1
20120901|2011-09-23 02:30,23,35,35,35,35,5
20120901|2011-09-23 05:00,23,34.245,34.245,34.245,34.245,1
20120901|2011-09-23 06:00,23,32.845,32.845,32.845,32.845,1
20120901|2011-09-23 07:30,23,32.67,32.67,32.67,32.67,1
20120901|2011-09-23 09:00,23,33,33,33,33,1
20120901|2011-09-23 12:00,23,31.635,31.635,30,30,10
20120901|2011-09-23 13:00,23,30.89,30.89,30.89,30.89,1
20120901|2011-09-25 21:30,26,29.75,29.75,29.75,29.75,1
20120901|2011-09-25 23:00,26,29.05,29.05,28.625,28.625,2
20120901|2011-09-26 00:00,26,27.98,27.98,27.955,27.955,2
20120901|2011-09-26 00:30,26,26.725,26.725,26.33,26.33,2
20120901|2011-09-26 01:30,26,27.26,27.26,27.155,27.155,2
20120901|2011-09-26 02:00,26,28.025,28.025,28.025,28.025,1
20120901|2011-09-26 06:30,26,28.87,28.87,28.87,28.87,2
20120901|2011-09-26 08:00,26,28.27,28.27,28.27,28.27,1
20120901|2011-09-26 09:00,26,28.27,28.27,28.27,28.27,1
20120901|2011-09-26 13:00,26,30.325,30.325,30.325,30.325,1
20120901|2011-09-26 17:00,27,30.575,30.635,30.575,30.635,3
20120901|2011-09-26 18:30,27,30.53,30.53,30.53,30.53,1
20120901|2011-09-27 01:00,27,31.83,31.83,31.83,31.83,1
20120901|2011-09-27 10:30,27,31.795,31.795,31.79,31.79,2
20120901|2011-09-27 11:00,27,32.345,32.345,32.345,32.345,1
20120901|2011-09-27 13:30,27,32.265,32.315,32.265,32.315,2
20120901|2011-09-27 21:00,28,31.18,31.18,31.18,31.18,1
20120901|2011-09-27 21:30,28,31.165,31.165,31.165,31.165,1
20120901|2011-09-28 00:00,28,30.76,30.76,30.76,30.76,1
20120901|2011-09-28 00:30,28,30.905,30.905,30.905,30.905,1
20120901|2011-09-28 01:00,28,31.11,31.11,31.11,31.11,1
20120901|2011-09-28 08:30,28,31.8,31.8,31.795,31.795,2
20120901|2011-09-28 09:00,28,31.22,31.22,31.1,31.1,3
20120901|2011-09-28 09:30,28,31,31,31,31,1
20120901|2011-09-28 10:00,28,30.89,30.89,30.89,30.89,1
20120901|2011-09-28 11:00,28,30.89,30.89,30.75,30.75,7
20120901|2011-09-28 11:30,28,30.595,30.595,30.595,30.595,1
20120901|2011-09-28 12:00,28,30.445,30.445,30.235,30.235,3
20120901|2011-09-28 12:30,28,30.175,30.175,29.855,29.855,4
20120901|2011-09-28 14:00,28,30.34,30.34,30.34,30.34,1
20120901|2011-09-28 20:00,29,29.615,29.615,29.615,29.615,1
20120901|2011-09-29 08:00,29,30.925,30.925,30.925,30.925,2
20120901|2011-09-29 09:00,29,30.38,30.38,30.38,30.38,36
20120901|2011-09-29 10:30,29,30.71,30.71,30.71,30.71,1
20120901|2011-09-29 12:00,29,30.635,30.635,30.635,30.635,1
20120901|2011-09-29 12:30,29,30.435,30.435,30.435,30.435,1
20120901|2011-09-29 14:00,29,30.4,30.4,30.4,30.4,2
20120901|2011-09-29 14:30,29,30.645,30.645,30.645,30.645,1
20120901|2011-09-30 07:30,30,30.03,30.03,30.03,30.03,1
20120901|2011-09-30 09:00,30,30.32,30.32,30.32,30.32,1
20120901|2011-09-30 09:30,30,29.825,29.825,29.825,29.825,1
20120901|2011-09-30 10:30,30,30.4,30.4,30.4,30.4,1
20120901|2011-09-30 12:30,30,30.18,30.18,30.18,30.18,2
20120901|2011-09-30 13:00,30,29.885,29.885,29.885,29.885,2
20120901|2011-10-03 10:00,3,30.715,30.715,30.715,30.715,2
20120901|2011-10-03 13:00,3,30.855,30.855,30.855,30.855,2
20120901|2011-10-03 13:30,3,30.525,30.525,30.525,30.525,2
20120901|2011-10-03 23:30,4,31.04,31.04,31.01,31.01,2
20120901|2011-10-04 08:00,4,30.405,30.405,30.405,30.405,1
20120901|2011-10-04 08:30,4,29.85,29.85,29.85,29.85,1
20120901|2011-10-04 09:00,4,29.795,30.21,29.795,30.205,3
20120901|2011-10-04 09:30,4,30.1,30.1,30.045,30.045,2
20120901|2011-10-04 10:00,4,29.425,29.425,29.425,29.425,1
20120901|2011-10-04 10:30,4,29.635,29.635,29.635,29.635,2
20120901|2011-10-04 11:00,4,29.755,29.755,29.755,29.755,2
20120901|2011-10-04 11:30,4,30.165,30.165,30.165,30.165,1
20120901|2011-10-04 12:00,4,29.845,29.885,29.74,29.885,3
20120901|2011-10-04 12:30,4,29.59,29.59,29.58,29.58,2
20120901|2011-10-04 13:00,4,29.65,29.65,29.65,29.65,1
20120901|2011-10-04 13:30,4,29.33,29.33,28.96,28.96,2
20120901|2011-10-04 14:00,4,29.01,29.01,29.01,29.01,1
20120901|2011-10-04 14:30,4,29.53,29.53,29.53,29.53,1
20120901|2011-10-05 07:30,5,29.67,29.67,29.6,29.605,4
20120901|2011-10-05 09:00,5,29.815,29.89,29.815,29.89,2
20120901|2011-10-05 11:00,5,30.3,30.3,30.295,30.295,2
20120901|2011-10-05 11:30,5,30.41,30.41,30.41,30.41,2
20120901|2011-10-05 12:00,5,30.5,30.5,30.5,30.5,2
20120901|2011-10-05 13:00,5,30.375,30.375,30.375,30.375,2
20120901|2011-10-06 09:30,6,31.5,31.5,31.5,31.5,2
20120901|2011-10-06 10:30,6,31.635,31.635,31.635,31.635,2
20120901|2011-10-06 11:00,6,31.67,31.67,31.67,31.67,2
20120901|2011-10-06 13:00,6,32.16,32.16,32.16,32.16,1
20120901|2011-10-06 13:30,6,31.98,31.98,31.98,31.98,1
20120901|2011-10-07 09:00,7,32.425,32.425,32.425,32.425,2
20120901|2011-10-07 11:30,7,31.5,31.5,31.045,31.045,4
20120901|2011-10-07 12:00,7,30.9,30.9,30.9,30.9,2
20120901|2011-10-11 10:00,11,31.94,31.94,31.94,31.94,1
20120901|2011-10-11 11:00,11,32.22,32.22,32.22,32.22,1
20120901|2011-10-12 00:00,12,32.27,32.27,32.27,32.27,1
20120901|2011-10-12 08:30,12,32.445,32.445,32.445,32.445,2
20120901|2011-10-12 12:00,12,32.855,32.855,32.855,32.855,1
20120901|2011-10-12 14:00,12,32.675,32.675,32.675,32.675,1
20120901|2011-10-13 11:00,13,31.73,31.73,31.73,31.73,1
20120901|2011-10-13 14:00,13,31.9,31.9,31.9,31.9,1
20120901|2011-10-13 15:00,13,31.875,31.875,31.875,31.875,2
20120901|2011-10-14 09:00,14,32.48,32.48,32.48,32.48,1
20120901|2011-10-14 09:30,14,32.16,32.16,32.16,32.16,1
20120901|2011-10-14 10:30,14,31.87,31.87,31.87,31.87,1
20120901|2011-10-14 12:00,14,32.225,32.225,32.225,32.225,1
20120901|2011-10-16 21:30,17,32.28,32.28,32.28,32.28,1
20120901|2011-10-16 22:30,17,32.255,32.255,32.255,32.255,1
20120901|2011-10-16 23:30,17,32.185,32.185,32.185,32.185,1
20120901|2011-10-17 08:30,17,32.12,32.12,32.12,32.12,2
20120901|2011-10-17 11:00,17,31.7,31.7,31.7,31.7,2
20120901|2011-10-17 14:00,17,31.74,31.74,31.74,31.74,1
20120901|2011-10-17 23:30,18,31.65,31.65,31.65,31.65,1
20120901|2011-10-18 09:30,18,31.18,31.18,31.18,31.18,2
20120901|2011-10-18 11:30,18,31.88,31.88,31.88,31.88,2
20120901|2011-10-18 12:00,18,31.93,31.93,31.93,31.93,2
20120901|2011-10-19 09:00,19,31.71,31.71,31.71,31.71,1
20120901|2011-10-19 10:00,19,31.65,31.65,31.475,31.475,3
20120901|2011-10-19 10:30,19,31.4,31.4,31.4,31.4,1
20120901|2011-10-19 11:00,19,31.315,31.315,31.315,31.315,1
20120901|2011-10-20 10:00,20,30.36,30.36,30.36,30.36,2
20120901|2011-10-20 11:00,20,30.365,30.365,30.365,30.365,2
20120901|2011-10-20 11:30,20,30.245,30.245,30.245,30.245,2
20120901|2011-10-20 13:30,20,30.625,30.625,30.625,30.625,1
20120901|2011-10-24 10:00,24,31.98,31.98,31.98,31.98,1
20120901|2011-10-24 11:00,24,31.78,31.78,31.78,31.78,1
20120901|2011-10-24 12:00,24,31.73,31.73,31.73,31.73,12
20120901|2011-10-25 10:30,25,32.66,32.66,32.66,32.66,2
20120901|2011-10-25 12:30,25,33.215,33.215,33.215,33.215,1
20120901|2011-10-27 10:30,27,34.89,34.89,34.89,34.89,1
20120901|2011-10-28 08:30,28,35.245,35.245,34.965,34.965,4
20120901|2011-10-28 10:00,28,35.27,35.27,35.27,35.27,2
20120901|2011-10-28 12:00,28,35.295,35.295,35.295,35.295,1
20120901|2011-10-28 14:00,28,35.245,35.245,35.245,35.245,1
20120901|2011-10-31 07:00,31,34.375,34.375,34.375,34.375,16
20120901|2011-10-31 08:30,31,34.58,34.58,34.275,34.275,32
20120901|2011-10-31 09:00,31,34.35,34.35,34.35,34.35,16
20120901|2011-10-31 12:00,31,34.435,34.435,34.435,34.435,1
20120901|2011-11-01 08:00,1,32.36,32.465,32.36,32.465,2
20120901|2011-11-01 08:30,1,32.945,32.945,32.945,32.945,1
20120901|2011-11-01 10:30,1,32.745,32.83,32.745,32.82,8
20120901|2011-11-01 11:00,1,32.82,32.82,32.82,32.82,2
20120901|2011-11-01 13:00,1,33.26,33.5,33.26,33.5,4
20120901|2011-11-02 20:00,3,34,34,34,34,1
20120901|2011-11-03 13:30,3,34.525,34.525,34.525,34.525,1
20120901|2011-11-04 08:00,4,34.32,34.32,34.32,34.32,1
20120901|2011-11-07 10:00,7,34.735,34.735,34.735,34.735,1
20120901|2011-11-09 12:00,9,34.495,34.495,34.495,34.495,1
20120901|2011-11-10 00:30,10,33.75,33.75,33.75,33.75,1
20120901|2011-11-15 12:00,15,34.625,34.625,34.625,34.625,1
20120901|2011-11-17 11:30,17,31.675,31.675,31.39,31.39,2
20120901|2011-11-21 06:30,21,31.5,31.5,31.5,31.5,2
20120901|2011-11-21 13:30,21,31.555,31.555,31.555,31.555,1
20120901|2011-11-28 11:00,28,32.42,32.42,32.42,32.42,1
20120901|2011-11-28 11:30,28,32.28,32.28,32.28,32.28,1
20120901|2011-11-28 12:00,28,32.305,32.305,32.305,32.305,1
20120901|2011-11-29 12:00,29,32.095,32.095,32.095,32.095,1
20120901|2011-12-02 11:30,2,32.77,32.77,32.77,32.77,1
20120901|2011-12-05 10:30,5,32.87,32.87,32.87,32.87,1
20120901|2011-12-12 07:30,12,31.35,31.35,31.31,31.31,2
20120901|2011-12-12 09:00,12,31.125,31.125,31.1,31.1,2
20120901|2011-12-13 09:30,13,31.41,31.41,31.41,31.41,2
20120901|2011-12-13 13:30,13,30.8,30.95,30.8,30.95,7
20120901|2011-12-14 05:00,14,30.6,30.6,30.6,30.6,6
20120901|2011-12-14 09:00,14,29.3,29.3,29.3,29.3,1
20120901|2011-12-14 09:30,14,29.24,29.24,29.005,29.005,2
20120901|2011-12-14 10:00,14,28.89,28.89,28.89,28.89,1
20120901|2011-12-14 12:00,14,29.07,29.115,29.045,29.045,6
20120901|2011-12-14 12:30,14,28.825,28.825,28.825,28.825,1
20120901|2011-12-14 13:00,14,28.82,28.82,28.82,28.82,1
20120901|2011-12-14 14:30,14,28.985,29.015,28.985,29.015,3
20120901|2011-12-15 02:00,15,29.075,29.075,29.075,29.075,1
20120901|2011-12-18 23:00,19,29.165,29.165,29.11,29.11,2
20120901|2011-12-19 03:00,19,29.215,29.215,29.215,29.215,1
20120901|2011-12-19 07:30,19,29.12,29.12,29.12,29.12,1
20120901|2011-12-21 03:30,21,29.97,29.97,29.97,29.97,2
20120901|2011-12-21 07:30,21,29.585,29.585,29.585,29.585,1
20120901|2011-12-21 08:00,21,29.48,29.48,29.48,29.48,1
20120901|2011-12-21 10:30,21,29.44,29.46,29.44,29.46,2
20120901|2011-12-22 13:00,22,29.16,29.16,29.16,29.16,1
20120901|2011-12-26 20:00,27,28.94,28.94,28.94,28.94,2
20120901|2011-12-27 08:30,27,29.09,29.09,29.09,29.09,1
20120901|2011-12-27 14:00,27,28.78,28.78,28.78,28.78,1
20120901|2011-12-28 08:30,28,28.08,28.08,28.08,28.08,1
20120901|2011-12-28 09:00,28,27.92,27.92,27.92,27.92,1
20120901|2011-12-28 10:30,28,27.47,27.47,27.47,27.47,1
20120901|2011-12-28 12:00,28,27.37,27.37,27.32,27.325,4
20120901|2011-12-28 20:00,29,26.985,26.985,26.985,26.985,1
20120901|2011-12-28 23:30,29,26.895,26.895,26.895,26.895,1
20120901|2011-12-29 05:00,29,26.79,26.79,26.79,26.79,1
20120901|2011-12-29 05:30,29,26.68,26.68,26.68,26.68,1
20120901|2011-12-29 09:00,29,26.95,26.95,26.95,26.95,4
20120901|2011-12-29 09:30,29,27,27,27,27,4
20120901|2011-12-29 10:00,29,26.67,26.67,26.67,26.67,1
20120901|2011-12-29 10:30,29,26.725,26.725,26.725,26.725,1
20120901|2011-12-30 08:30,30,28.09,28.09,28.09,28.09,1
20120901|2012-01-03 10:30,3,29.81,29.81,29.81,29.81,1
20120901|2012-01-03 12:00,3,29.7,29.7,29.7,29.7,1
20120901|2012-01-05 08:30,5,28.84,28.84,28.84,28.84,1
20120901|2012-01-06 10:00,6,29.185,29.185,29.185,29.185,1
20120901|2012-01-09 09:00,9,29.045,29.045,29.045,29.045,1
20120901|2012-01-10 10:00,10,30.165,30.165,30.165,30.165,6
20120901|2012-01-10 12:00,10,29.895,29.915,29.895,29.915,6
20120901|2012-01-11 12:00,11,29.985,29.985,29.985,29.985,1
20120901|2012-01-12 07:30,12,30.41,30.41,30.41,30.41,1
20120901|2012-01-12 12:00,12,30.235,30.235,30.235,30.235,3
20120901|2012-01-13 11:00,13,29.845,29.845,29.845,29.845,1
20120901|2012-01-13 12:00,13,29.63,29.635,29.63,29.635,2
20120901|2012-01-13 13:00,13,29.62,29.62,29.62,29.62,1
20120901|2012-01-17 12:00,17,30.24,30.24,30.24,30.24,1
20120901|2012-01-18 07:00,18,30.345,30.345,30.335,30.345,6
20120901|2012-01-19 15:30,19,30.695,30.695,30.695,30.695,1
20120901|2012-01-20 12:00,20,31.785,31.8,31.785,31.8,2
20120901|2012-01-20 12:30,20,31.85,31.86,31.85,31.86,4
20120901|2012-01-20 13:00,20,31.845,31.845,31.845,31.845,2
20120901|2012-01-20 13:30,20,31.835,31.835,31.81,31.81,4
20120901|2012-01-20 15:00,20,32.22,32.22,32.22,32.22,1
20120901|2012-01-25 12:00,25,33.4,33.4,33.4,33.4,3
20120901|2012-01-25 19:00,26,33.2,33.2,33.2,33.2,1
20120901|2012-01-25 20:30,26,33.19,33.19,33.19,33.19,1
20120901|2012-01-26 13:00,26,33.62,33.62,33.62,33.62,1
20120901|2012-01-31 09:30,31,33.84,33.84,33.84,33.84,1
20120901|2012-01-31 10:30,31,33.3,33.3,33.3,33.3,2
20120901|2012-01-31 11:00,31,33.125,33.165,33.125,33.165,2
20120901|2012-01-31 12:00,31,33.38,33.38,33.375,33.375,2
20120901|2012-01-31 14:30,31,33.28,33.28,33.28,33.28,1
20120901|2012-01-31 15:00,31,33.285,33.285,33.285,33.285,1
20120901|2012-02-01 08:00,1,33.88,33.88,33.88,33.88,1
20120901|2012-02-02 11:30,2,34.115,34.115,34.115,34.115,1
20120901|2012-02-02 12:00,2,34.155,34.155,34.155,34.155,1
20120901|2012-02-02 13:30,2,34.335,34.335,34.335,34.335,1
20120901|2012-02-02 14:00,2,34.42,34.42,34.42,34.42,1
20120901|2012-02-03 04:30,3,34.415,34.415,34.415,34.415,1
20120901|2012-02-03 09:00,3,33.78,33.78,33.78,33.78,1
20120901|2012-02-03 12:00,3,33.85,33.85,33.85,33.85,1
20120901|2012-02-06 07:00,6,33.435,33.435,33.435,33.435,6
20120901|2012-02-09 12:00,9,34.07,34.07,34.07,34.07,1
20120901|2012-02-12 18:30,13,33.8,33.8,33.8,33.8,1
20120901|2012-02-12 19:30,13,33.855,33.9,33.855,33.9,2
20120901|2012-02-12 23:30,13,33.92,33.92,33.92,33.92,2
20120901|2012-02-13 02:00,13,34.05,34.05,34.05,34.05,1
20120901|2012-02-13 12:00,13,33.875,33.875,33.875,33.875,2
20120901|2012-02-13 12:30,13,33.895,33.895,33.895,33.895,1
20120901|2012-02-14 20:30,15,33.84,33.84,33.84,33.84,1
20120901|2012-02-15 04:30,15,33.795,33.795,33.795,33.795,11
20120901|2012-02-17 12:00,17,33.365,33.365,33.365,33.365,1
20120901|2012-02-21 11:00,21,34.31,34.31,34.31,34.31,1
20120901|2012-02-21 12:00,21,34.585,34.585,34.585,34.585,1
20120901|2012-02-22 02:30,22,34.31,34.31,34.31,34.31,20
20120901|2012-02-22 06:00,22,34.21,34.23,34.21,34.23,8
20120901|2012-02-22 12:30,22,34.435,34.435,34.435,34.435,2
20120901|2012-02-22 13:00,22,34.57,34.605,34.57,34.605,11
20120901|2012-02-23 07:30,23,34.845,34.845,34.845,34.845,2
20120901|2012-02-23 09:00,23,35.075,35.09,35.075,35.09,20
20120901|2012-02-23 12:00,23,35.74,35.74,35.68,35.68,4
20120901|2012-02-23 12:30,23,35.68,35.68,35.68,35.68,1
20120901|2012-02-23 14:30,23,35.6,35.6,35.6,35.6,1
20120901|2012-02-23 23:30,24,35.555,35.555,35.555,35.555,1
20120901|2012-02-24 00:00,24,35.48,35.48,35.48,35.48,1
20120901|2012-02-24 00:30,24,35.52,35.52,35.52,35.52,1
20120901|2012-02-24 01:30,24,35.475,35.495,35.475,35.495,2
20120901|2012-02-24 06:30,24,35.52,35.52,35.52,35.52,1
20120901|2012-02-24 07:00,24,35.61,35.61,35.61,35.61,1
20120901|2012-02-24 12:00,24,35.5,35.5,35.5,35.5,1
20120901|2012-02-24 14:30,24,35.56,35.56,35.56,35.56,1
20120901|2012-02-27 01:00,27,35.615,35.615,35.615,35.615,1
20120901|2012-02-27 02:00,27,35.54,35.54,35.54,35.54,1
20120901|2012-02-27 02:30,27,35.445,35.445,35.445,35.445,1
20120901|2012-02-27 11:00,27,35.66,35.66,35.66,35.66,1
20120901|2012-02-27 13:00,27,35.635,35.635,35.635,35.635,1
20120901|2012-02-27 14:30,27,35.49,35.515,35.49,35.515,2
20120901|2012-02-27 17:00,28,35.605,35.605,35.605,35.605,2
20120901|2012-02-27 23:00,28,35.66,35.66,35.65,35.65,2
20120901|2012-02-28 07:30,28,36.245,36.245,36.245,36.245,1
20120901|2012-02-28 09:30,28,36.6,36.6,36.6,36.6,1
20120901|2012-02-28 12:00,28,37.235,37.31,37.235,37.31,4
20120901|2012-02-28 13:00,28,37.14,37.14,37.14,37.14,1
20120901|2012-02-28 22:30,29,37.25,37.25,37.25,37.25,1
20120901|2012-02-29 00:30,29,37.305,37.305,37.305,37.305,1
20120901|2012-02-29 01:00,29,37.33,37.33,37.235,37.235,12
20120901|2012-02-29 04:00,29,37.45,37.45,37.45,37.45,2
20120901|2012-02-29 09:30,29,37.05,37.05,36.82,36.82,2
20120901|2012-02-29 10:00,29,36.05,36.05,36.05,36.05,1
20120901|2012-02-29 11:00,29,35.135,35.135,35.135,35.135,1
20120901|2012-02-29 12:00,29,34.72,34.72,34.72,34.72,1
20120901|2012-03-01 06:00,1,34.91,34.91,34.91,34.91,1
20120901|2012-03-01 08:30,1,35.07,35.07,35.07,35.07,1
20120901|2012-03-01 09:00,1,35.35,35.35,35.35,35.35,1
20120901|2012-03-01 09:30,1,35.43,35.43,35.43,35.43,1
20120901|2012-03-01 11:00,1,35.15,35.15,35.15,35.15,1
20120901|2012-03-01 11:30,1,35.32,35.32,35.32,35.32,1
20120901|2012-03-01 12:00,1,35.75,35.75,35.75,35.75,1
20120901|2012-03-01 15:30,1,35.55,35.55,35.55,35.55,1
20120901|2012-03-02 03:30,2,35.25,35.25,35.25,35.25,1
20120901|2012-03-02 05:30,2,35.38,35.38,35.38,35.38,1
20120901|2012-03-02 06:30,2,35.14,35.14,35.14,35.14,6
20120901|2012-03-02 07:00,2,35,35,35,35,1
20120901|2012-03-02 08:30,2,35.04,35.04,35.04,35.04,1
20120901|2012-03-02 09:30,2,35.04,35.11,35.04,35.11,2
20120901|2012-03-02 10:00,2,35,35,35,35,1
20120901|2012-03-02 10:30,2,35.05,35.05,35.05,35.05,1
20120901|2012-03-02 12:00,2,34.76,34.76,34.755,34.755,2
20120901|2012-03-02 13:00,2,34.83,34.83,34.825,34.825,2
20120901|2012-03-02 13:30,2,34.77,34.815,34.77,34.815,4
20120901|2012-03-02 14:00,2,34.86,34.86,34.86,34.86,1
20120901|2012-03-05 05:30,5,34.29,34.29,34.29,34.29,1
20120901|2012-03-05 06:00,5,34.29,34.29,34.29,34.29,1
20120901|2012-03-05 08:30,5,34.625,34.625,34.625,34.625,1
20120901|2012-03-05 11:30,5,34.055,34.055,34.04,34.05,21
20120901|2012-03-05 12:00,5,33.815,33.85,33.815,33.85,3
20120901|2012-03-06 02:30,6,33.845,33.845,33.845,33.845,1
20120901|2012-03-06 03:00,6,33.86,33.86,33.6,33.6,3
20120901|2012-03-06 03:30,6,33.58,33.58,33.57,33.57,2
20120901|2012-03-06 04:00,6,33.385,33.4,33.34,33.34,5
20120901|2012-03-06 06:00,6,33.41,33.41,33.41,33.41,1
20120901|2012-03-06 06:30,6,33.6,33.6,33.6,33.6,1
20120901|2012-03-06 07:00,6,33.47,33.47,33.47,33.47,1
20120901|2012-03-06 07:30,6,33.18,33.255,33.15,33.15,23
20120901|2012-03-06 08:30,6,32.915,32.915,32.915,32.915,2
20120901|2012-03-06 09:00,6,32.94,32.94,32.94,32.94,2
20120901|2012-03-06 09:30,6,32.935,32.935,32.935,32.935,1
20120901|2012-03-06 11:30,6,32.68,32.68,32.68,32.68,1
20120901|2012-03-06 12:00,6,32.885,32.885,32.885,32.885,2
20120901|2012-03-06 14:00,6,32.94,32.94,32.94,32.94,1
20120901|2012-03-06 19:30,7,33.075,33.075,33.075,33.075,1
20120901|2012-03-07 05:30,7,33.31,33.33,33.31,33.33,2
20120901|2012-03-07 07:00,7,33.115,33.115,33.115,33.115,1
20120901|2012-03-07 08:30,7,33.125,33.125,33.03,33.03,2
20120901|2012-03-07 09:00,7,33.055,33.055,33.055,33.055,1
20120901|2012-03-07 12:00,7,33.695,33.695,33.68,33.685,9
20120901|2012-03-07 14:30,7,33.58,33.58,33.58,33.58,1
20120901|2012-03-07 17:00,8,33.54,33.54,33.51,33.51,10
20120901|2012-03-07 21:00,8,33.62,33.62,33.62,33.62,2
20120901|2012-03-08 03:00,8,34.1,34.1,34.1,34.1,2
20120901|2012-03-08 07:30,8,33.8,33.8,33.8,33.8,2
20120901|2012-03-08 08:00,8,33.84,33.84,33.84,33.84,1
20120901|2012-03-08 08:30,8,33.86,33.86,33.77,33.77,2
20120901|2012-03-08 09:00,8,33.5,33.59,33.5,33.59,2
20120901|2012-03-08 09:30,8,33.6,33.6,33.6,33.6,1
20120901|2012-03-08 12:00,8,33.935,33.935,33.935,33.935,1
20120901|2012-03-08 13:30,8,33.95,33.95,33.95,33.95,3
20120901|2012-03-08 15:30,8,33.98,33.98,33.98,33.98,1
20120901|2012-03-08 19:00,9,33.93,33.93,33.93,33.93,1
20120901|2012-03-09 07:30,9,33.95,33.95,33.905,33.905,2
20120901|2012-03-09 08:00,9,33.405,33.405,33.405,33.405,1
20120901|2012-03-09 08:30,9,33.405,33.405,33.395,33.395,2
20120901|2012-03-09 09:00,9,33.92,33.92,33.92,33.92,1
20120901|2012-03-09 09:30,9,34.05,34.275,34.05,34.275,24
20120901|2012-03-09 10:00,9,34.24,34.24,34.24,34.24,1
20120901|2012-03-09 11:30,9,34.45,34.45,34.45,34.45,1
20120901|2012-03-09 12:00,9,34.385,34.385,34.315,34.315,2
20120901|2012-03-09 15:00,9,34.34,34.365,34.335,34.34,21
20120901|2012-03-11 20:30,12,34.19,34.19,34.19,34.19,3
20120901|2012-03-12 07:00,12,33.8,33.8,33.8,33.8,6
20120901|2012-03-12 08:30,12,33.83,33.84,33.82,33.84,21
20120901|2012-03-12 09:30,12,33.765,33.765,33.765,33.765,1
20120901|2012-03-12 12:00,12,33.69,33.69,33.53,33.53,4
20120901|2012-03-12 13:00,12,33.685,33.685,33.685,33.685,1
20120901|2012-03-12 13:30,12,33.7,33.7,33.7,33.7,1
20120901|2012-03-12 14:30,12,33.73,33.73,33.73,33.73,1
20120901|2012-03-12 19:30,13,33.745,33.745,33.745,33.745,1
20120901|2012-03-13 06:00,13,33.58,33.66,33.58,33.66,2
20120901|2012-03-13 07:00,13,33.72,33.73,33.72,33.73,6
20120901|2012-03-13 07:30,13,33.4,33.4,33.4,33.4,1
20120901|2012-03-13 08:30,13,33.56,33.56,33.56,33.56,7
20120901|2012-03-13 09:00,13,33.44,33.44,33.395,33.395,2
20120901|2012-03-13 09:30,13,33.36,33.36,33.36,33.36,1
20120901|2012-03-13 12:00,13,33.695,33.71,33.675,33.675,4
20120901|2012-03-13 13:00,13,33.385,33.385,33.385,33.385,1
20120901|2012-03-13 14:30,13,33.21,33.21,33.15,33.2,3
20120901|2012-03-13 17:00,14,33.475,33.475,33.37,33.37,40
20120901|2012-03-13 18:00,14,33.56,33.56,33.56,33.56,4
20120901|2012-03-14 08:30,14,32.935,32.935,32.935,32.935,1
20120901|2012-03-14 09:00,14,33.06,33.06,33.06,33.06,6
20120901|2012-03-14 09:30,14,33.165,33.165,33.165,33.165,1
20120901|2012-03-14 10:30,14,32.795,32.795,32.76,32.76,6
20120901|2012-03-14 12:00,14,32.29,32.295,32.29,32.295,5
20120901|2012-03-14 12:30,14,32.24,32.24,32.05,32.05,3
20120901|2012-03-14 13:30,14,32,32,32,32,2
20120901|2012-03-14 14:00,14,32,32,31.96,31.96,3
20120901|2012-03-14 14:30,14,32.07,32.07,32.07,32.07,1
20120901|2012-03-14 22:00,15,32.255,32.255,32.255,32.255,5
20120901|2012-03-15 00:30,15,32.155,32.155,32.15,32.15,4
20120901|2012-03-15 01:00,15,32.16,32.16,32.16,32.16,1
20120901|2012-03-15 04:30,15,32.44,32.44,32.44,32.44,5
20120901|2012-03-15 07:30,15,32.21,32.21,32.21,32.21,6
20120901|2012-03-15 08:30,15,32.27,32.28,32.185,32.185,13
20120901|2012-03-15 10:00,15,32.255,32.255,32.255,32.255,2
20120901|2012-03-16 09:30,16,32.585,32.585,32.585,32.585,1
20120901|2012-03-19 09:00,19,32.575,32.575,32.575,32.575,4
20120901|2012-03-19 12:30,19,33.03,33.035,33.03,33.035,5
20120901|2012-03-19 21:30,20,32.75,32.75,32.75,32.75,2
20120901|2012-03-20 05:30,20,32.365,32.365,32.365,32.365,1
20120901|2012-03-20 08:30,20,32.56,32.56,32.56,32.56,7
20120901|2012-03-20 09:30,20,32.445,32.445,32.42,32.42,2
20120901|2012-03-20 11:30,20,32.385,32.385,32.385,32.385,3
20120901|2012-03-20 12:00,20,31.955,31.955,31.92,31.92,4
20120901|2012-03-20 13:30,20,32.02,32.035,32.01,32.01,3
20120901|2012-03-20 14:30,20,32.1,32.13,32.1,32.13,2
20120901|2012-03-21 07:30,21,32.035,32.035,32.035,32.035,1
20120901|2012-03-21 08:30,21,32.375,32.375,32.375,32.375,4
20120901|2012-03-21 09:30,21,32.36,32.36,32.36,32.36,6
20120901|2012-03-21 12:00,21,32.305,32.36,32.305,32.36,9
20120901|2012-03-22 01:00,22,32.195,32.2,32.195,32.2,2
20120901|2012-03-22 01:30,22,32.23,32.23,32.23,32.23,1
20120901|2012-03-22 03:00,22,32.01,32.01,32.01,32.01,1
20120901|2012-03-22 07:30,22,31.66,31.9,31.66,31.895,6
20120901|2012-03-22 08:00,22,31.715,31.715,31.545,31.545,13
20120901|2012-03-22 09:00,22,31.43,31.645,31.43,31.645,12
20120901|2012-03-22 09:30,22,31.635,31.635,31.635,31.635,5
20120901|2012-03-22 10:00,22,31.52,31.52,31.52,31.52,1
20120901|2012-03-22 10:30,22,31.565,31.565,31.55,31.55,4
20120901|2012-03-22 11:00,22,31.56,31.56,31.535,31.535,4
20120901|2012-03-22 11:30,22,31.44,31.44,31.295,31.33,7
20120901|2012-03-22 12:00,22,31.35,31.35,31.24,31.24,3
20120901|2012-03-22 20:30,23,31.685,31.685,31.655,31.655,20
20120901|2012-03-23 00:30,23,31.55,31.555,31.545,31.555,4
20120901|2012-03-23 06:00,23,31.76,31.76,31.76,31.76,1
20120901|2012-03-23 09:00,23,31.995,31.995,31.925,31.925,2
20120901|2012-03-23 09:30,23,32.13,32.145,32.12,32.145,11
20120901|2012-03-23 10:00,23,32.2,32.2,32.2,32.2,1
20120901|2012-03-23 12:00,23,32.25,32.38,32.25,32.38,7
20120901|2012-03-23 13:30,23,32.305,32.305,32.305,32.305,1
20120901|2012-03-26 07:30,26,32.705,32.855,32.705,32.815,5
20120901|2012-03-26 08:00,26,32.79,32.79,32.79,32.79,2
20120901|2012-03-26 09:00,26,32.77,32.77,32.77,32.77,6
20120901|2012-03-26 09:30,26,32.825,32.86,32.825,32.86,6
20120901|2012-03-26 11:30,26,32.835,32.85,32.835,32.85,3
20120901|2012-03-26 12:00,26,32.855,32.865,32.855,32.865,2
20120901|2012-03-26 12:30,26,32.875,32.875,32.875,32.875,1
20120901|2012-03-27 09:00,27,33.155,33.155,33.155,33.155,1
20120901|2012-03-28 12:00,28,31.945,31.96,31.945,31.96,5
20120901|2012-03-28 12:30,28,31.985,31.985,31.975,31.975,2
20120901|2012-03-28 13:00,28,31.99,31.99,31.985,31.985,2
20120901|2012-03-28 19:30,29,32.16,32.16,32.16,32.16,4
20120901|2012-03-29 04:00,29,32.02,32.03,32.02,32.03,13
20120901|2012-03-29 09:30,29,31.965,31.965,31.965,31.965,7
20120901|2012-03-29 12:00,29,32.09,32.09,32.06,32.065,8
20120901|2012-03-30 00:30,30,32.41,32.41,32.41,32.41,1
20120901|2012-03-30 02:30,30,32.56,32.56,32.555,32.555,2
20120901|2012-03-30 11:00,30,32.345,32.355,32.345,32.355,4
20120901|2012-03-30 12:00,30,32.585,32.61,32.57,32.57,15
20120901|2012-04-02 03:30,2,32.5,32.5,32.5,32.5,2
20120901|2012-04-02 05:30,2,32.53,32.53,32.53,32.53,3
20120901|2012-04-02 06:00,2,32.5,32.5,32.48,32.48,31
20120901|2012-04-02 06:30,2,32.48,32.48,32.48,32.48,9
20120901|2012-04-02 09:00,2,33.12,33.12,33.12,33.12,1
20120901|2012-04-02 09:30,2,33.16,33.245,33.16,33.245,6
20120901|2012-04-02 10:00,2,33.29,33.295,33.245,33.295,22
20120901|2012-04-02 11:00,2,33.29,33.29,33.29,33.29,6
20120901|2012-04-02 11:30,2,33.24,33.25,33.24,33.24,14
20120901|2012-04-02 12:00,2,33.235,33.235,33.215,33.215,5
20120901|2012-04-02 19:00,3,33.12,33.12,33.115,33.115,7
20120901|2012-04-02 20:30,3,33.155,33.155,33.155,33.155,1
20120901|2012-04-03 04:30,3,32.98,32.98,32.98,32.98,1
20120901|2012-04-03 09:30,3,32.96,32.965,32.96,32.965,10
20120901|2012-04-03 12:00,3,33.405,33.405,33.37,33.37,10
20120901|2012-04-03 14:00,3,32.675,32.685,32.65,32.67,20
20120901|2012-04-03 14:30,3,32.68,32.73,32.65,32.66,33
20120901|2012-04-03 15:00,3,32.665,32.665,32.665,32.665,1
20120901|2012-04-04 04:30,4,32.16,32.16,32.16,32.16,1
20120901|2012-04-04 07:00,4,31.865,31.865,31.865,31.865,4
20120901|2012-04-04 08:00,4,31.7,31.7,31.7,31.7,4
20120901|2012-04-04 08:30,4,31.575,31.765,31.575,31.765,7
20120901|2012-04-04 09:00,4,31.68,31.68,31.58,31.58,4
20120901|2012-04-04 09:30,4,31.55,31.63,31.4,31.415,12
20120901|2012-04-04 12:00,4,31.28,31.28,31.135,31.18,4
20120901|2012-04-04 12:30,4,31.3,31.3,31.3,31.3,1
20120901|2012-04-04 15:00,4,31.36,31.36,31.36,31.36,1
20120901|2012-04-04 18:30,5,31.5,31.5,31.5,31.5,2
20120901|2012-04-05 08:00,5,31.6,31.6,31.6,31.6,1
20120901|2012-04-05 10:30,5,31.74,31.755,31.74,31.755,8
20120901|2012-04-05 12:00,5,31.825,31.845,31.825,31.84,4
20120901|2012-04-05 14:00,5,31.855,31.855,31.855,31.855,1
20120901|2012-04-08 17:00,9,32.16,32.16,32.16,32.16,3
20120901|2012-04-08 17:30,9,32,32,32,32,1
20120901|2012-04-08 18:00,9,32.2,32.2,32.2,32.2,1
20120901|2012-04-08 18:30,9,32.05,32.05,32.05,32.05,1
20120901|2012-04-09 08:30,9,31.77,31.77,31.68,31.68,3
20120901|2012-04-09 09:00,9,31.705,31.77,31.705,31.77,13
20120901|2012-04-09 09:30,9,31.77,31.77,31.77,31.77,3
20120901|2012-04-09 11:00,9,31.62,31.62,31.62,31.62,1
20120901|2012-04-09 11:30,9,31.75,31.75,31.75,31.75,9
20120901|2012-04-09 12:00,9,31.645,31.65,31.625,31.635,12
20120901|2012-04-10 09:30,10,31.455,31.455,31.455,31.455,3
20120901|2012-04-10 10:00,10,31.325,31.365,31.325,31.365,6
20120901|2012-04-10 11:00,10,31.375,31.375,31.37,31.37,5
20120901|2012-04-10 12:00,10,31.805,31.805,31.775,31.775,8
20120901|2012-04-10 13:00,10,31.785,31.785,31.785,31.785,1
20120901|2012-04-11 02:00,11,31.725,31.725,31.725,31.725,4
20120901|2012-04-11 09:30,11,31.795,31.795,31.79,31.79,4
20120901|2012-04-11 12:00,11,31.63,31.66,31.62,31.64,12
20120901|2012-04-11 13:00,11,31.58,31.58,31.58,31.58,5
20120901|2012-04-11 20:00,12,31.685,31.685,31.685,31.685,1
20120901|2012-04-12 04:30,12,31.67,31.67,31.67,31.67,1
20120901|2012-04-12 09:30,12,32.515,32.515,32.475,32.475,21
20120901|2012-04-12 10:00,12,32.46,32.47,32.45,32.45,8
20120901|2012-04-12 12:00,12,32.56,32.635,32.56,32.635,8
20120901|2012-04-13 02:00,13,32.485,32.485,32.485,32.485,2
20120901|2012-04-13 04:30,13,32.42,32.425,32.42,32.425,10
20120901|2012-04-13 05:00,13,32.445,32.465,32.445,32.465,20
20120901|2012-04-13 07:00,13,32.395,32.405,32.395,32.405,10
20120901|2012-04-13 07:30,13,32.285,32.315,32.285,32.315,10
20120901|2012-04-13 11:00,13,31.74,31.745,31.74,31.74,8
20120901|2012-04-13 12:30,13,31.575,31.575,31.545,31.545,2
20120901|2012-04-16 09:30,16,31.525,31.525,31.525,31.525,9
20120901|2012-04-16 12:00,16,31.49,31.505,31.49,31.505,10
20120901|2012-04-16 14:00,16,31.595,31.62,31.595,31.62,7
20120901|2012-04-17 01:00,17,31.53,31.53,31.53,31.53,3
20120901|2012-04-17 06:00,17,31.83,31.86,31.825,31.85,75
20120901|2012-04-17 09:30,17,31.8,31.805,31.8,31.805,14
20120901|2012-04-17 10:00,17,31.795,31.805,31.795,31.805,10
20120901|2012-04-17 11:30,17,31.925,31.925,31.925,31.925,2
20120901|2012-04-17 12:00,17,31.81,31.81,31.8,31.8,12
20120901|2012-04-17 12:30,17,31.85,31.855,31.85,31.855,4
20120901|2012-04-17 13:30,17,31.825,31.825,31.825,31.825,5
20120901|2012-04-18 05:30,18,31.75,31.75,31.75,31.75,2
20120901|2012-04-18 09:30,18,31.665,31.68,31.665,31.68,11
20120901|2012-04-18 12:00,18,31.62,31.62,31.62,31.62,7
20120901|2012-04-19 08:30,19,32.005,32.1,32.005,32.09,12
20120901|2012-04-19 09:30,19,31.96,32.095,31.96,32.095,7
20120901|2012-04-19 10:00,19,31.99,31.99,31.97,31.97,10
20120901|2012-04-19 11:00,19,31.985,31.985,31.875,31.9,13
20120901|2012-04-19 11:30,19,31.86,31.86,31.86,31.86,1
20120901|2012-04-19 12:00,19,31.92,31.92,31.895,31.895,7
20120901|2012-04-19 14:00,19,31.82,31.82,31.82,31.82,1
20120901|2012-04-19 20:00,20,31.82,31.82,31.82,31.82,1
20120901|2012-04-19 20:30,20,31.82,31.825,31.82,31.825,6
20120901|2012-04-20 09:00,20,31.83,31.835,31.83,31.835,10
20120901|2012-04-20 09:30,20,31.855,31.855,31.855,31.855,5
20120901|2012-04-20 10:00,20,31.785,31.795,31.785,31.795,7
20120901|2012-04-20 10:30,20,31.755,31.755,31.755,31.755,1
20120901|2012-04-20 12:00,20,31.73,31.8,31.73,31.8,4
20120901|2012-04-20 13:00,20,31.77,31.77,31.77,31.77,1
20120901|2012-04-22 21:00,23,31.705,31.725,31.705,31.725,10
20120901|2012-04-23 00:30,23,31.695,31.695,31.695,31.695,2
20120901|2012-04-23 01:00,23,31.6,31.61,31.6,31.61,7
20120901|2012-04-23 01:30,23,31.6,31.6,31.6,31.6,4
20120901|2012-04-23 03:00,23,31.415,31.415,31.415,31.415,1
20120901|2012-04-23 06:00,23,31.3,31.3,31.21,31.21,3
20120901|2012-04-23 06:30,23,31.245,31.245,31.13,31.13,4
20120901|2012-04-23 07:00,23,30.95,30.95,30.95,30.95,1
20120901|2012-04-23 08:00,23,30.9,30.905,30.73,30.83,12
20120901|2012-04-23 08:30,23,30.89,30.89,30.89,30.89,1
20120901|2012-04-23 09:30,23,30.785,30.785,30.785,30.785,10
20120901|2012-04-23 10:30,23,30.825,30.825,30.815,30.815,10
20120901|2012-04-23 12:00,23,30.62,30.67,30.61,30.67,11
20120901|2012-04-23 13:00,23,30.875,30.875,30.875,30.875,2
20120901|2012-04-23 13:30,23,30.845,30.845,30.845,30.845,1
20120901|2012-04-24 01:30,24,30.845,30.845,30.845,30.845,2
20120901|2012-04-24 02:00,24,30.91,30.91,30.91,30.91,1
20120901|2012-04-24 04:00,24,30.91,30.91,30.91,30.91,2
20120901|2012-04-24 07:00,24,31.13,31.13,31.13,31.13,1
20120901|2012-04-24 08:00,24,31.13,31.13,31.13,31.13,2
20120901|2012-04-24 08:30,24,31.155,31.155,31.155,31.155,1
20120901|2012-04-24 09:30,24,31.095,31.115,31.095,31.115,6
20120901|2012-04-24 12:00,24,30.865,30.89,30.86,30.89,19
20120901|2012-04-24 12:30,24,30.865,30.865,30.865,30.865,2
20120901|2012-04-24 15:00,24,30.94,30.94,30.94,30.94,1
20120901|2012-04-25 02:00,25,30.92,30.92,30.92,30.92,1
20120901|2012-04-25 03:30,25,30.925,30.925,30.925,30.925,6
20120901|2012-04-25 04:00,25,30.945,30.945,30.945,30.945,1
20120901|2012-04-25 04:30,25,30.83,30.83,30.83,30.83,2
20120901|2012-04-25 06:00,25,30.96,31.02,30.96,31.02,2
20120901|2012-04-25 07:30,25,30.96,30.96,30.96,30.96,1
20120901|2012-04-25 09:30,25,30.82,30.82,30.82,30.82,1
20120901|2012-04-25 10:00,25,30.53,30.53,30.34,30.34,5
20120901|2012-04-25 10:30,25,30.33,30.33,30.33,30.33,1
20120901|2012-04-25 11:00,25,30.345,30.405,30.345,30.35,13
20120901|2012-04-25 11:30,25,30.38,30.38,30.2,30.2,22
20120901|2012-04-25 12:00,25,30.36,30.57,30.36,30.57,26
20120901|2012-04-25 12:30,25,30.66,30.66,30.625,30.625,2
20120901|2012-04-25 13:00,25,30.505,30.73,30.505,30.73,4
20120901|2012-04-25 13:30,25,30.7,30.7,30.655,30.655,4
20120901|2012-04-25 14:00,25,30.715,30.715,30.685,30.705,7
20120901|2012-04-25 15:30,25,30.825,30.825,30.825,30.825,10
20120901|2012-04-25 17:00,26,30.845,30.845,30.84,30.84,4
20120901|2012-04-25 23:30,26,30.805,30.805,30.805,30.805,1
20120901|2012-04-26 00:30,26,30.755,30.755,30.755,30.755,1
20120901|2012-04-26 03:00,26,30.905,30.905,30.905,30.905,1
20120901|2012-04-26 04:00,26,30.895,30.895,30.895,30.895,1
20120901|2012-04-26 05:00,26,30.84,30.84,30.84,30.84,4
20120901|2012-04-26 05:30,26,30.8,30.8,30.8,30.8,1
20120901|2012-04-26 06:30,26,30.89,30.89,30.89,30.89,1
20120901|2012-04-26 07:00,26,30.9,30.9,30.89,30.89,3
20120901|2012-04-26 08:00,26,30.88,30.88,30.88,30.88,2
20120901|2012-04-26 09:00,26,30.86,31.03,30.86,31.03,9
20120901|2012-04-26 09:30,26,31.01,31.18,31.01,31.18,13
20120901|2012-04-26 10:30,26,31.235,31.235,31.235,31.235,1
20120901|2012-04-26 11:00,26,31.32,31.32,31.32,31.32,1
20120901|2012-04-26 11:30,26,31.27,31.27,31.27,31.27,1
20120901|2012-04-26 12:00,26,31.355,31.375,31.315,31.315,10
20120901|2012-04-26 13:00,26,31.28,31.28,31.28,31.28,1
20120901|2012-04-26 13:30,26,31.25,31.26,31.245,31.26,3
20120901|2012-04-26 16:00,26,31.16,31.16,31.16,31.16,2
20120901|2012-04-26 17:30,27,31.155,31.155,31.155,31.155,1
20120901|2012-04-27 00:30,27,31.1,31.1,31.1,31.1,5
20120901|2012-04-27 03:30,27,31.22,31.22,31.22,31.22,2
20120901|2012-04-27 06:00,27,31.215,31.23,31.205,31.23,4
20120901|2012-04-27 06:30,27,31.2,31.22,31.15,31.22,12
20120901|2012-04-27 07:00,27,31.215,31.245,31.215,31.245,3
20120901|2012-04-27 08:00,27,31.43,31.43,31.43,31.43,1
20120901|2012-04-27 08:30,27,31.495,31.495,31.405,31.405,3
20120901|2012-04-27 09:00,27,31.415,31.475,31.415,31.475,2
20120901|2012-04-27 09:30,27,31.37,31.37,31.37,31.37,2
20120901|2012-04-27 10:00,27,31.4,31.4,31.4,31.4,1
20120901|2012-04-27 11:30,27,31.38,31.4,31.38,31.4,5
20120901|2012-04-27 12:00,27,31.43,31.465,31.43,31.465,3
20120901|2012-04-27 12:30,27,31.44,31.44,31.44,31.44,1
20120901|2012-04-27 14:30,27,31.405,31.41,31.4,31.41,3
20120901|2012-04-29 19:30,30,31.395,31.395,31.395,31.395,1
20120901|2012-04-29 20:00,30,31.4,31.4,31.4,31.4,2
20120901|2012-04-30 02:30,30,31.455,31.455,31.455,31.455,2
20120901|2012-04-30 06:00,30,31.28,31.28,31.28,31.28,1
20120901|2012-04-30 08:00,30,30.85,30.86,30.85,30.86,3
20120901|2012-04-30 09:00,30,30.87,30.87,30.865,30.865,2
20120901|2012-04-30 11:00,30,30.92,31.115,30.92,31.115,3
20120901|2012-04-30 12:00,30,31.085,31.085,31.07,31.07,12
20120901|2012-04-30 13:00,30,31.06,31.09,31.06,31.09,2
20120901|2012-04-30 14:00,30,31.1,31.1,31.1,31.1,1
20120901|2012-04-30 15:30,30,31.11,31.11,31.11,31.11,1
20120901|2012-04-30 19:00,1,31.2,31.2,31.2,31.2,1
20120901|2012-05-01 01:00,1,31.105,31.11,31.105,31.11,5
20120901|2012-05-01 01:30,1,31.07,31.07,31.07,31.07,1
20120901|2012-05-01 02:00,1,31.06,31.06,31.06,31.06,1
20120901|2012-05-01 02:30,1,31.015,31.015,31.015,31.015,1
20120901|2012-05-01 03:30,1,30.98,30.98,30.98,30.98,1
20120901|2012-05-01 04:30,1,30.875,30.875,30.875,30.875,1
20120901|2012-05-01 06:30,1,31.07,31.07,31.07,31.07,1
20120901|2012-05-01 07:00,1,31.105,31.165,31.105,31.165,7
20120901|2012-05-01 07:30,1,31.315,31.33,31.305,31.33,6
20120901|2012-05-01 08:00,1,31.28,31.28,31.28,31.28,1
20120901|2012-05-01 08:30,1,31.33,31.33,31.33,31.33,1
20120901|2012-05-01 09:00,1,31.325,31.325,31.19,31.19,7
20120901|2012-05-01 09:30,1,31.225,31.225,31.225,31.225,1
20120901|2012-05-01 10:00,1,31.27,31.27,31.27,31.27,1
20120901|2012-05-01 10:30,1,31.31,31.31,31.305,31.305,2
20120901|2012-05-01 12:00,1,31.01,31.01,30.995,31,16
20120901|2012-05-01 12:30,1,31.07,31.07,31.07,31.07,1
20120901|2012-05-01 13:00,1,31.07,31.07,31.07,31.07,1
20120901|2012-05-01 14:00,1,31.055,31.055,31.055,31.055,1
20120901|2012-05-01 16:00,1,31.02,31.02,31.02,31.02,2
20120901|2012-05-01 19:30,2,31.05,31.05,31.05,31.05,1
20120901|2012-05-01 20:00,2,30.955,30.955,30.955,30.955,1
20120901|2012-05-01 22:00,2,30.975,30.975,30.97,30.97,2
20120901|2012-05-01 23:30,2,31.02,31.02,31.02,31.02,1
20120901|2012-05-02 00:00,2,31.04,31.04,31.04,31.04,1
20120901|2012-05-02 03:30,2,30.85,30.85,30.84,30.84,3
20120901|2012-05-02 06:00,2,30.68,30.68,30.665,30.665,6
20120901|2012-05-02 06:30,2,30.685,30.685,30.685,30.685,1
20120901|2012-05-02 07:00,2,30.78,30.78,30.78,30.78,1
20120901|2012-05-02 07:30,2,30.635,30.635,30.635,30.635,1
20120901|2012-05-02 08:00,2,30.63,30.64,30.63,30.64,2
20120901|2012-05-02 08:30,2,30.61,30.61,30.53,30.57,17
20120901|2012-05-02 09:00,2,30.545,30.545,30.545,30.545,1
20120901|2012-05-02 09:30,2,30.54,30.54,30.54,30.54,1
20120901|2012-05-02 11:00,2,30.55,30.55,30.55,30.55,3
20120901|2012-05-02 11:30,2,30.635,30.635,30.625,30.625,25
20120901|2012-05-02 12:00,2,30.68,30.685,30.675,30.675,6
20120901|2012-05-02 14:30,2,30.73,30.73,30.73,30.73,1
20120901|2012-05-02 16:00,2,30.715,30.715,30.71,30.71,5
20120901|2012-05-02 22:00,3,30.505,30.505,30.5,30.5,2
20120901|2012-05-03 01:30,3,30.495,30.495,30.495,30.495,2
20120901|2012-05-03 02:00,3,30.48,30.48,30.48,30.48,1
20120901|2012-05-03 04:00,3,30.45,30.45,30.45,30.45,2
20120901|2012-05-03 07:30,3,30.48,30.48,30.48,30.48,1
20120901|2012-05-03 08:30,3,30.35,30.395,30.32,30.34,12
20120901|2012-05-03 09:00,3,30.36,30.36,30.25,30.285,65
20120901|2012-05-03 09:30,3,30.275,30.295,30.21,30.255,52
20120901|2012-05-03 10:00,3,30.205,30.26,30.18,30.26,55
20120901|2012-05-03 10:30,3,30.22,30.22,30.195,30.195,17
20120901|2012-05-03 11:00,3,30.205,30.205,30.205,30.205,1
20120901|2012-05-03 11:30,3,30.15,30.19,30.15,30.19,2
20120901|2012-05-03 12:00,3,30.115,30.115,30.04,30.09,19
20120901|2012-05-03 12:30,3,30.125,30.14,30.125,30.14,25
20120901|2012-05-03 13:00,3,30.21,30.21,30.21,30.21,1
20120901|2012-05-03 18:00,4,30.2,30.2,30.2,30.2,5
20120901|2012-05-03 18:30,4,30.205,30.205,30.205,30.205,2
20120901|2012-05-03 19:00,4,30.2,30.2,30.2,30.2,1
20120901|2012-05-04 03:00,4,29.965,29.965,29.95,29.95,3
20120901|2012-05-04 04:00,4,29.955,29.955,29.955,29.955,1
20120901|2012-05-04 04:30,4,29.92,29.92,29.92,29.92,3
20120901|2012-05-04 06:30,4,30,30,29.975,29.975,2
20120901|2012-05-04 07:00,4,29.95,29.95,29.925,29.93,7
20120901|2012-05-04 07:30,4,30.02,30.255,30.02,30.1,56
20120901|2012-05-04 08:00,4,30.135,30.22,30.135,30.19,10
20120901|2012-05-04 08:30,4,30.26,30.485,30.26,30.485,10
20120901|2012-05-04 09:00,4,30.475,30.475,30.405,30.405,2
20120901|2012-05-04 09:30,4,30.395,30.395,30.145,30.18,36
20120901|2012-05-04 10:00,4,30.165,30.285,30.155,30.23,29
20120901|2012-05-04 10:30,4,30.17,30.17,30.12,30.12,2
20120901|2012-05-04 11:00,4,30.205,30.265,30.205,30.26,7
20120901|2012-05-04 11:30,4,30.27,30.27,30.27,30.27,1
20120901|2012-05-04 12:00,4,30.33,30.5,30.33,30.5,14
20120901|2012-05-06 17:30,7,30.08,30.08,30.08,30.08,1
20120901|2012-05-06 18:00,7,30.17,30.17,30.14,30.14,4
20120901|2012-05-06 18:30,7,30.195,30.195,30.195,30.195,1
20120901|2012-05-06 20:00,7,30.15,30.15,30.105,30.115,6
20120901|2012-05-06 21:30,7,30.17,30.17,30.17,30.17,1
20120901|2012-05-06 23:00,7,30.23,30.23,30.205,30.205,2
20120901|2012-05-07 02:00,7,30.2,30.2,30.2,30.2,3
20120901|2012-05-07 03:00,7,30.23,30.32,30.23,30.32,2
20120901|2012-05-07 03:30,7,30.25,30.25,30.25,30.25,1
20120901|2012-05-07 04:00,7,30.36,30.36,30.36,30.36,1
20120901|2012-05-07 04:30,7,30.42,30.42,30.42,30.42,1
20120901|2012-05-07 05:00,7,30.42,30.425,30.42,30.425,2
20120901|2012-05-07 06:00,7,30.34,30.34,30.34,30.34,1
20120901|2012-05-07 07:30,7,30.325,30.325,30.325,30.325,1
20120901|2012-05-07 08:00,7,30.25,30.25,30.25,30.25,1
20120901|2012-05-07 08:30,7,30.14,30.14,30.14,30.14,1
20120901|2012-05-07 09:00,7,30.04,30.04,29.945,29.945,6
20120901|2012-05-07 09:30,7,29.985,29.985,29.82,29.82,7
20120901|2012-05-07 10:00,7,29.87,29.87,29.87,29.87,1
20120901|2012-05-07 10:30,7,30.01,30.02,30.01,30.02,2
20120901|2012-05-07 11:00,7,30.11,30.2,30.11,30.2,2
20120901|2012-05-07 11:30,7,30.205,30.205,30.205,30.205,4
20120901|2012-05-07 12:00,7,30.16,30.18,30.16,30.18,2
20120901|2012-05-07 12:30,7,30.15,30.15,30.13,30.13,3
20120901|2012-05-07 13:30,7,30.115,30.115,30.115,30.115,1
20120901|2012-05-07 20:00,8,30.12,30.12,30.12,30.12,1
20120901|2012-05-07 21:00,8,30.095,30.095,30.095,30.095,4
20120901|2012-05-07 21:30,8,30.095,30.1,30.095,30.1,2
20120901|2012-05-07 22:00,8,30.07,30.07,30.065,30.07,7
20120901|2012-05-07 22:30,8,30.08,30.08,30.08,30.08,2
20120901|2012-05-07 23:00,8,30.08,30.08,30.08,30.08,1
20120901|2012-05-07 23:30,8,30.08,30.08,30.08,30.08,2
20120901|2012-05-08 00:00,8,30.01,30.01,30.01,30.01,3
20120901|2012-05-08 01:00,8,29.99,29.99,29.99,29.99,1
20120901|2012-05-08 02:00,8,29.86,29.86,29.74,29.76,98
20120901|2012-05-08 02:30,8,29.745,29.78,29.72,29.78,31
20120901|2012-05-08 03:00,8,29.695,29.695,29.685,29.69,11
20120901|2012-05-08 03:30,8,29.695,29.73,29.685,29.73,16
20120901|2012-05-08 04:30,8,29.625,29.625,29.625,29.625,3
20120901|2012-05-08 05:30,8,29.745,29.745,29.745,29.745,2
20120901|2012-05-08 06:00,8,29.765,29.765,29.765,29.765,1
20120901|2012-05-08 06:30,8,29.775,29.8,29.775,29.775,51
20120901|2012-05-08 07:00,8,29.755,29.755,29.615,29.615,51
20120901|2012-05-08 07:30,8,29.55,29.55,29.53,29.53,27
20120901|2012-05-08 08:00,8,29.475,29.52,29.42,29.42,27
20120901|2012-05-08 08:30,8,29.475,29.475,29.415,29.415,3
20120901|2012-05-08 09:00,8,29.38,29.45,29.32,29.42,16
20120901|2012-05-08 09:30,8,29.38,29.38,29.38,29.38,5
20120901|2012-05-08 10:00,8,29.275,29.275,29.23,29.23,3
20120901|2012-05-08 10:30,8,29.52,29.52,29.52,29.52,1
20120901|2012-05-08 12:00,8,29.525,29.525,29.495,29.5,11
20120901|2012-05-08 13:00,8,29.49,29.49,29.44,29.44,6
20120901|2012-05-08 13:30,8,29.505,29.505,29.505,29.505,2
20120901|2012-05-08 15:30,8,29.51,29.51,29.51,29.51,1
20120901|2012-05-08 19:30,9,29.37,29.37,29.36,29.36,2
20120901|2012-05-08 20:00,9,29.38,29.395,29.27,29.3,26
20120901|2012-05-08 20:30,9,29.3,29.305,29.3,29.305,2
20120901|2012-05-08 21:30,9,29.065,29.08,29.02,29.02,6
20120901|2012-05-08 22:00,9,29.12,29.125,29.12,29.125,2
20120901|2012-05-08 22:30,9,29.05,29.05,29.05,29.05,5
20120901|2012-05-08 23:00,9,28.985,29.03,28.985,29.03,8
20120901|2012-05-08 23:30,9,29.15,29.15,29.15,29.15,1
20120901|2012-05-09 03:30,9,28.985,28.985,28.965,28.965,9
20120901|2012-05-09 04:00,9,28.865,28.9,28.865,28.89,6
20120901|2012-05-09 04:30,9,28.845,28.855,28.83,28.83,7
20120901|2012-05-09 05:00,9,28.83,28.89,28.765,28.89,22
20120901|2012-05-09 05:30,9,28.85,28.87,28.82,28.87,12
20120901|2012-05-09 06:00,9,28.88,28.88,28.84,28.84,8
20120901|2012-05-09 06:30,9,28.86,28.9,28.86,28.9,6
20120901|2012-05-09 07:00,9,28.82,28.82,28.74,28.74,6
20120901|2012-05-09 08:00,9,29.015,29.015,29.015,29.015,1
20120901|2012-05-09 08:30,9,28.88,28.88,28.88,28.88,4
20120901|2012-05-09 09:00,9,28.9,28.9,28.9,28.9,3
20120901|2012-05-09 09:30,9,28.985,29.11,28.985,29.11,9
20120901|2012-05-09 10:00,9,29.18,29.22,29.18,29.22,11
20120901|2012-05-09 10:30,9,29.31,29.31,29.27,29.27,7
20120901|2012-05-09 11:00,9,29.26,29.26,29.22,29.25,3
20120901|2012-05-09 11:30,9,29.08,29.11,29.065,29.08,20
20120901|2012-05-09 12:00,9,29.15,29.315,29.13,29.3,32
20120901|2012-05-09 12:30,9,29.335,29.335,29.32,29.32,3
20120901|2012-05-09 13:00,9,29.245,29.32,29.24,29.32,14
20120901|2012-05-09 13:30,9,29.24,29.24,29.24,29.24,2
20120901|2012-05-09 14:00,9,29.32,29.32,29.32,29.32,2
20120901|2012-05-09 14:30,9,29.32,29.36,29.32,29.36,2
20120901|2012-05-09 15:00,9,29.25,29.25,29.25,29.25,2
20120901|2012-05-09 20:00,10,29.34,29.425,29.29,29.3,11
20120901|2012-05-09 20:30,10,29.3,29.3,29.29,29.3,9
20120901|2012-05-09 21:00,10,29.315,29.315,29.315,29.315,1
20120901|2012-05-09 21:30,10,29.32,29.32,29.32,29.32,5
20120901|2012-05-09 22:00,10,29.25,29.25,29.2,29.2,6
20120901|2012-05-09 22:30,10,29.2,29.2,29.2,29.2,1
20120901|2012-05-09 23:00,10,29.26,29.26,29.26,29.26,1
20120901|2012-05-09 23:30,10,29.3,29.38,29.3,29.38,17
20120901|2012-05-10 00:00,10,29.34,29.34,29.34,29.34,2
20120901|2012-05-10 00:30,10,29.32,29.34,29.32,29.34,8
20120901|2012-05-10 01:00,10,29.34,29.35,29.34,29.34,5
20120901|2012-05-10 01:30,10,29.34,29.345,29.34,29.34,5
20120901|2012-05-10 02:00,10,29.38,29.38,29.38,29.38,4
20120901|2012-05-10 02:30,10,29.36,29.36,29.36,29.36,2
20120901|2012-05-10 03:00,10,29.19,29.19,29.19,29.19,1
20120901|2012-05-10 03:30,10,29.195,29.195,29.195,29.195,1
20120901|2012-05-10 06:00,10,29.28,29.28,29.28,29.28,1
20120901|2012-05-10 06:30,10,29.24,29.24,29.24,29.24,1
20120901|2012-05-10 07:30,10,29.34,29.345,29.285,29.285,3
20120901|2012-05-10 08:00,10,29.33,29.36,29.33,29.345,3
20120901|2012-05-10 08:30,10,29.32,29.4,29.32,29.345,4
20120901|2012-05-10 09:00,10,29.425,29.43,29.38,29.38,5
20120901|2012-05-10 09:30,10,29.33,29.33,29.33,29.33,4
20120901|2012-05-10 10:00,10,29.24,29.29,29.24,29.28,12
20120901|2012-05-10 11:00,10,29.28,29.28,29.28,29.28,1
20120901|2012-05-10 11:30,10,29.285,29.285,29.285,29.285,4
20120901|2012-05-10 12:00,10,29.265,29.325,29.225,29.235,15
20120901|2012-05-10 12:30,10,29.275,29.275,29.275,29.275,1
20120901|2012-05-10 13:00,10,29.255,29.255,29.23,29.23,6
20120901|2012-05-10 14:00,10,29.11,29.11,29.11,29.11,1
20120901|2012-05-10 14:30,10,29.125,29.125,29.125,29.125,1
20120901|2012-05-10 19:00,11,29.03,29.03,29.03,29.03,1
20120901|2012-05-10 20:00,11,28.92,28.92,28.92,28.92,1
20120901|2012-05-10 20:30,11,28.91,28.91,28.88,28.885,6
20120901|2012-05-10 21:00,11,28.92,28.92,28.89,28.89,5
20120901|2012-05-10 21:30,11,28.92,28.92,28.92,28.92,2
20120901|2012-05-11 01:00,11,28.79,28.79,28.79,28.79,1
20120901|2012-05-11 01:30,11,28.825,28.825,28.8,28.8,2
20120901|2012-05-11 02:00,11,28.78,28.78,28.6,28.6,6
20120901|2012-05-11 03:30,11,28.65,28.665,28.65,28.665,2
20120901|2012-05-11 04:30,11,28.71,28.71,28.71,28.71,1
20120901|2012-05-11 05:30,11,28.63,28.645,28.63,28.645,3
20120901|2012-05-11 06:00,11,28.615,28.615,28.615,28.615,2
20120901|2012-05-11 06:30,11,28.725,28.725,28.725,28.725,1
20120901|2012-05-11 07:00,11,28.77,28.77,28.77,28.77,1
20120901|2012-05-11 07:30,11,28.66,28.66,28.65,28.65,5
20120901|2012-05-11 08:30,11,28.735,28.825,28.735,28.825,12
20120901|2012-05-11 09:00,11,28.92,29.025,28.92,29.025,5
20120901|2012-05-11 09:30,11,29.045,29.045,29.045,29.045,8
20120901|2012-05-11 10:30,11,29.02,29.02,28.92,28.92,5
20120901|2012-05-11 11:30,11,28.99,29.015,28.99,29.015,5
20120901|2012-05-11 12:00,11,28.945,28.95,28.93,28.95,11
20120901|2012-05-11 13:30,11,28.895,28.92,28.895,28.92,2
20120901|2012-05-11 14:00,11,28.91,28.91,28.91,28.91,1
20120901|2012-05-11 14:30,11,28.925,28.925,28.925,28.925,1
20120901|2012-05-11 15:00,11,28.92,28.94,28.92,28.93,3
20120901|2012-05-11 16:00,11,28.965,28.965,28.945,28.945,2
20120901|2012-05-13 18:30,14,28.83,28.845,28.83,28.84,6
20120901|2012-05-13 19:00,14,28.83,28.83,28.83,28.83,1
20120901|2012-05-13 19:30,14,28.975,28.975,28.97,28.97,2
20120901|2012-05-13 20:00,14,28.965,28.965,28.94,28.94,4
20120901|2012-05-13 20:30,14,28.89,28.89,28.8,28.8,6
20120901|2012-05-13 21:00,14,28.88,28.88,28.86,28.86,2
20120901|2012-05-13 21:30,14,28.84,28.84,28.84,28.84,3
20120901|2012-05-14 00:00,14,28.77,28.785,28.77,28.785,2
20120901|2012-05-14 00:30,14,28.845,28.845,28.835,28.835,6
20120901|2012-05-14 01:00,14,28.67,28.67,28.65,28.65,6
20120901|2012-05-14 02:00,14,28.58,28.58,28.56,28.56,2
20120901|2012-05-14 02:30,14,28.52,28.52,28.5,28.51,3
20120901|2012-05-14 03:00,14,28.43,28.43,28.42,28.42,3
20120901|2012-05-14 03:30,14,28.42,28.42,28.42,28.42,1
20120901|2012-05-14 04:00,14,28.38,28.495,28.38,28.495,3
20120901|2012-05-14 04:30,14,28.5,28.5,28.445,28.445,2
20120901|2012-05-14 05:00,14,28.51,28.51,28.51,28.51,1
20120901|2012-05-14 05:30,14,28.43,28.43,28.43,28.43,3
20120901|2012-05-14 06:30,14,28.47,28.47,28.445,28.445,4
20120901|2012-05-14 07:00,14,28.51,28.51,28.51,28.51,1
20120901|2012-05-14 07:30,14,28.425,28.5,28.41,28.5,6
20120901|2012-05-14 08:00,14,28.475,28.58,28.475,28.55,6
20120901|2012-05-14 08:30,14,28.505,28.505,28.375,28.415,5
20120901|2012-05-14 09:00,14,28.365,28.39,28.365,28.37,9
20120901|2012-05-14 09:30,14,28.3,28.44,28.3,28.44,8
20120901|2012-05-14 10:00,14,28.41,28.42,28.335,28.42,7
20120901|2012-05-14 10:30,14,28.41,28.41,28.41,28.41,1
20120901|2012-05-14 11:30,14,28.33,28.365,28.33,28.365,4
20120901|2012-05-14 12:00,14,28.36,28.41,28.36,28.405,7
20120901|2012-05-14 12:30,14,28.425,28.425,28.425,28.425,3
20120901|2012-05-14 13:00,14,28.485,28.485,28.43,28.43,3
20120901|2012-05-14 13:30,14,28.38,28.38,28.38,28.38,3
20120901|2012-05-14 14:30,14,28.25,28.25,28.25,28.25,1
20120901|2012-05-14 15:30,14,28.17,28.17,28.17,28.17,1
20120901|2012-05-14 20:30,15,28.1,28.1,28.1,28.1,2
20120901|2012-05-14 21:00,15,28.145,28.145,28.145,28.145,1
20120901|2012-05-14 22:00,15,28.125,28.125,28.125,28.125,1
20120901|2012-05-14 22:30,15,28.09,28.09,28.09,28.09,2
20120901|2012-05-14 23:00,15,28.09,28.09,28.09,28.09,1
20120901|2012-05-15 00:30,15,27.995,27.995,27.995,27.995,2
20120901|2012-05-15 01:00,15,28.02,28.12,28.01,28.12,17
20120901|2012-05-15 02:00,15,28.2,28.365,28.2,28.36,12
20120901|2012-05-15 02:30,15,28.37,28.37,28.35,28.35,5
20120901|2012-05-15 03:00,15,28.26,28.26,28.26,28.26,1
20120901|2012-05-15 06:30,15,28.465,28.465,28.465,28.465,1
20120901|2012-05-15 07:00,15,28.465,28.47,28.465,28.47,7
20120901|2012-05-15 07:30,15,28.42,28.44,28.27,28.295,15
20120901|2012-05-15 08:00,15,28.25,28.25,28.18,28.18,14
20120901|2012-05-15 08:30,15,28.125,28.13,28.07,28.12,9
20120901|2012-05-15 09:00,15,28.15,28.27,28.15,28.21,8
20120901|2012-05-15 09:30,15,28.2,28.21,28.2,28.21,8
20120901|2012-05-15 10:00,15,28.045,28.085,28,28.075,4
20120901|2012-05-15 10:30,15,28.155,28.16,28.155,28.16,4
20120901|2012-05-15 11:00,15,28.12,28.12,28.12,28.12,8
20120901|2012-05-15 11:30,15,28.155,28.155,28.1,28.1,10
20120901|2012-05-15 12:00,15,28.135,28.14,28.035,28.1,16
20120901|2012-05-15 12:30,15,28.05,28.05,28.05,28.05,1
20120901|2012-05-15 13:00,15,28.01,28.01,28.01,28.01,1
20120901|2012-05-15 13:30,15,28.01,28.01,27.92,27.92,12
20120901|2012-05-15 14:00,15,27.905,27.905,27.7,27.7,4
20120901|2012-05-15 14:30,15,27.68,27.68,27.68,27.68,1
20120901|2012-05-15 16:00,15,27.725,27.725,27.725,27.725,1
20120901|2012-05-15 17:00,16,27.76,27.76,27.76,27.76,1
20120901|2012-05-15 18:00,16,27.78,27.78,27.78,27.78,1
20120901|2012-05-15 19:00,16,27.65,27.65,27.65,27.65,2
20120901|2012-05-15 20:00,16,27.775,27.795,27.775,27.795,15
20120901|2012-05-15 20:30,16,27.675,27.675,27.675,27.675,1
20120901|2012-05-15 21:30,16,27.57,27.57,27.525,27.57,6
20120901|2012-05-15 22:00,16,27.51,27.52,27.475,27.475,3
20120901|2012-05-15 22:30,16,27.43,27.43,27.43,27.43,1
20120901|2012-05-15 23:00,16,27.43,27.43,27.43,27.43,1
20120901|2012-05-16 01:00,16,27.41,27.41,27.4,27.4,9
20120901|2012-05-16 01:30,16,27.4,27.415,27.38,27.38,4
20120901|2012-05-16 02:30,16,27.32,27.42,27.32,27.42,3
20120901|2012-05-16 03:00,16,27.455,27.465,27.455,27.465,8
20120901|2012-05-16 03:30,16,27.505,27.505,27.45,27.45,5
20120901|2012-05-16 04:00,16,27.465,27.465,27.465,27.465,1
20120901|2012-05-16 04:30,16,27.49,27.49,27.39,27.39,5
20120901|2012-05-16 05:00,16,27.36,27.36,27.36,27.36,7
20120901|2012-05-16 06:00,16,27.41,27.41,27.41,27.41,1
20120901|2012-05-16 06:30,16,27.41,27.495,27.41,27.495,4
20120901|2012-05-16 07:00,16,27.595,27.595,27.595,27.595,2
20120901|2012-05-16 07:30,16,27.59,27.59,27.48,27.48,18
20120901|2012-05-16 08:00,16,27.57,27.57,27.5,27.55,6
20120901|2012-05-16 08:30,16,27.515,27.815,27.515,27.805,23
20120901|2012-05-16 09:00,16,27.905,27.98,27.88,27.975,6
20120901|2012-05-16 09:30,16,27.925,27.925,27.78,27.78,35
20120901|2012-05-16 10:00,16,27.68,27.7,27.595,27.595,38
20120901|2012-05-16 10:30,16,27.615,27.775,27.575,27.775,33
20120901|2012-05-16 11:00,16,27.75,27.75,27.66,27.68,45
20120901|2012-05-16 11:30,16,27.72,27.72,27.5,27.5,21
20120901|2012-05-16 12:00,16,27.44,27.44,27.19,27.19,11
20120901|2012-05-16 12:30,16,27.195,27.195,26.89,26.965,6
20120901|2012-05-16 13:00,16,27.21,27.21,27,27,4
20120901|2012-05-16 13:30,16,27.13,27.2,27.13,27.2,2
20120901|2012-05-16 14:00,16,27.14,27.14,27.135,27.135,5
20120901|2012-05-16 14:30,16,27.16,27.16,27.16,27.16,2
20120901|2012-05-16 16:00,16,27.27,27.27,27.27,27.27,1
20120901|2012-05-16 17:00,17,27.25,27.26,27.24,27.25,50
20120901|2012-05-16 18:30,17,27.34,27.34,27.34,27.34,1
20120901|2012-05-16 19:00,17,27.425,27.425,27.425,27.425,1
20120901|2012-05-16 19:30,17,27.46,27.46,27.46,27.46,1
20120901|2012-05-16 20:00,17,27.48,27.63,27.48,27.63,8
20120901|2012-05-16 21:00,17,27.55,27.605,27.55,27.59,5
20120901|2012-05-16 21:30,17,27.6,27.6,27.57,27.57,2
20120901|2012-05-16 23:00,17,27.615,27.615,27.615,27.615,1
20120901|2012-05-17 00:30,17,27.62,27.71,27.62,27.71,2
20120901|2012-05-17 01:00,17,27.745,27.745,27.745,27.745,3
20120901|2012-05-17 02:00,17,27.63,27.63,27.605,27.605,3
20120901|2012-05-17 02:30,17,27.67,27.705,27.65,27.68,4
20120901|2012-05-17 03:00,17,27.59,27.645,27.59,27.61,5
20120901|2012-05-17 03:30,17,27.56,27.56,27.56,27.56,1
20120901|2012-05-17 04:30,17,27.5,27.5,27.5,27.5,1
20120901|2012-05-17 05:30,17,27.48,27.48,27.48,27.48,1
20120901|2012-05-17 07:00,17,27.68,27.69,27.655,27.675,11
20120901|2012-05-17 07:30,17,27.62,27.86,27.62,27.85,19
20120901|2012-05-17 08:00,17,27.79,27.795,27.745,27.745,4
20120901|2012-05-17 08:30,17,27.65,27.69,27.61,27.61,4
20120901|2012-05-17 09:00,17,27.66,27.99,27.66,27.9,10
20120901|2012-05-17 09:30,17,27.94,28.03,27.895,27.98,44
20120901|2012-05-17 10:00,17,27.97,28.14,27.97,28.14,13
20120901|2012-05-17 10:30,17,28.15,28.33,28.15,28.33,10
20120901|2012-05-17 11:00,17,28.305,28.305,28.2,28.2,7
20120901|2012-05-17 11:30,17,28.25,28.25,28.25,28.25,12
20120901|2012-05-17 12:00,17,28.185,28.185,28.06,28.09,14
20120901|2012-05-17 12:30,17,28.045,28.045,28.045,28.045,1
20120901|2012-05-17 13:00,17,28.1,28.1,28.1,28.1,1
20120901|2012-05-17 14:00,17,28.05,28.05,28.05,28.05,1
20120901|2012-05-17 15:00,17,28.055,28.055,28.045,28.045,2
20120901|2012-05-17 19:00,18,28.1,28.1,28.1,28.1,1
20120901|2012-05-17 20:00,18,27.96,27.96,27.96,27.96,1
20120901|2012-05-17 20:30,18,28.06,28.06,28.06,28.06,1
20120901|2012-05-17 23:00,18,28.1,28.1,28.1,28.1,4
20120901|2012-05-18 00:00,18,27.99,27.99,27.94,27.94,2
20120901|2012-05-18 00:30,18,27.855,27.95,27.855,27.95,4
20120901|2012-05-18 02:00,18,28.03,28.03,28.03,28.03,1
20120901|2012-05-18 02:30,18,28.185,28.185,28.185,28.185,1
20120901|2012-05-18 03:00,18,28.4,28.4,28.39,28.39,4
20120901|2012-05-18 03:30,18,28.36,28.395,28.36,28.395,2
20120901|2012-05-18 04:30,18,28.5,28.55,28.5,28.55,5
20120901|2012-05-18 05:00,18,28.53,28.53,28.53,28.53,1
20120901|2012-05-18 05:30,18,28.555,28.555,28.525,28.525,2
20120901|2012-05-18 06:00,18,28.52,28.535,28.52,28.535,2
20120901|2012-05-18 07:00,18,28.375,28.4,28.37,28.37,5
20120901|2012-05-18 07:30,18,28.36,28.38,28.36,28.38,2
20120901|2012-05-18 08:00,18,28.455,28.455,28.455,28.455,1
20120901|2012-05-18 08:30,18,28.48,28.545,28.48,28.5,46
20120901|2012-05-18 09:00,18,28.63,28.7,28.63,28.7,2
20120901|2012-05-18 09:30,18,28.705,28.92,28.705,28.92,26
20120901|2012-05-18 10:00,18,28.89,28.9,28.825,28.9,8
20120901|2012-05-18 10:30,18,28.72,28.785,28.63,28.63,9
20120901|2012-05-18 11:00,18,28.71,28.71,28.71,28.71,7
20120901|2012-05-18 12:00,18,28.8,28.855,28.755,28.755,27
20120901|2012-05-18 12:30,18,28.67,28.67,28.67,28.67,1
20120901|2012-05-18 13:30,18,28.64,28.64,28.64,28.64,1
20120901|2012-05-18 14:00,18,28.755,28.755,28.755,28.755,1
20120901|2012-05-18 15:00,18,28.665,28.69,28.665,28.69,2
20120901|2012-05-20 17:00,21,28.895,28.895,28.89,28.895,3
20120901|2012-05-20 19:00,21,28.87,28.87,28.87,28.87,2
20120901|2012-05-20 19:30,21,28.78,28.78,28.78,28.78,1
20120901|2012-05-20 20:00,21,28.75,28.75,28.68,28.68,4
20120901|2012-05-20 20:30,21,28.69,28.725,28.685,28.725,5
20120901|2012-05-20 22:00,21,28.7,28.7,28.695,28.695,2
20120901|2012-05-20 22:30,21,28.7,28.7,28.7,28.7,1
20120901|2012-05-20 23:30,21,28.835,28.835,28.835,28.835,2
20120901|2012-05-21 02:00,21,28.56,28.665,28.56,28.665,2
20120901|2012-05-21 07:30,21,28.27,28.27,28.22,28.22,3
20120901|2012-05-21 08:00,21,28.31,28.31,28.135,28.135,6
20120901|2012-05-21 08:30,21,28.175,28.195,28.115,28.115,7
20120901|2012-05-21 09:00,21,28.16,28.4,28.16,28.4,15
20120901|2012-05-21 09:30,21,28.41,28.41,28.41,28.41,4
20120901|2012-05-21 10:00,21,28.3,28.3,28.3,28.3,2
20120901|2012-05-21 12:00,21,28.36,28.36,28.33,28.33,7
20120901|2012-05-21 12:30,21,28.335,28.335,28.335,28.335,2
20120901|2012-05-21 13:30,21,28.355,28.355,28.355,28.355,2
20120901|2012-05-21 14:00,21,28.43,28.435,28.43,28.435,2
20120901|2012-05-21 15:00,21,28.52,28.52,28.52,28.52,1
20120901|2012-05-21 17:30,22,28.55,28.57,28.55,28.565,5
20120901|2012-05-21 20:00,22,28.475,28.475,28.46,28.46,3
20120901|2012-05-21 22:00,22,28.45,28.45,28.45,28.45,1
20120901|2012-05-22 02:30,22,28.32,28.32,28.31,28.315,4
20120901|2012-05-22 03:00,22,28.33,28.335,28.33,28.335,2
20120901|2012-05-22 03:30,22,28.19,28.19,28.19,28.19,1
20120901|2012-05-22 05:30,22,28.105,28.105,28.105,28.105,5
20120901|2012-05-22 06:00,22,28.14,28.14,28.14,28.14,3
20120901|2012-05-22 06:30,22,28.26,28.28,28.26,28.27,4
20120901|2012-05-22 07:00,22,28.26,28.26,28.245,28.245,2
20120901|2012-05-22 07:30,22,28.185,28.185,28.18,28.18,3
20120901|2012-05-22 08:00,22,28.265,28.335,28.265,28.335,4
20120901|2012-05-22 08:30,22,28.285,28.285,28.285,28.285,1
20120901|2012-05-22 09:00,22,28.31,28.535,28.31,28.535,3
20120901|2012-05-22 09:30,22,28.535,28.735,28.535,28.735,6
20120901|2012-05-22 10:00,22,28.7,28.73,28.7,28.73,3
20120901|2012-05-22 10:30,22,28.655,28.655,28.655,28.655,1
20120901|2012-05-22 11:00,22,28.54,28.54,28.51,28.525,8
20120901|2012-05-22 11:30,22,28.53,28.53,28.45,28.455,3
20120901|2012-05-22 12:00,22,28.31,28.31,28.22,28.23,10
20120901|2012-05-22 12:30,22,28.18,28.23,28.175,28.23,16
20120901|2012-05-22 13:00,22,28.27,28.27,28.195,28.22,17
20120901|2012-05-22 13:30,22,28.12,28.295,28.12,28.295,4
20120901|2012-05-22 14:30,22,28.145,28.145,28.135,28.135,7
20120901|2012-05-22 17:00,23,28.13,28.14,28.13,28.14,2
20120901|2012-05-22 18:00,23,28.16,28.16,28.16,28.16,1
20120901|2012-05-22 19:00,23,27.98,27.98,27.975,27.975,2
20120901|2012-05-22 19:30,23,27.875,27.875,27.87,27.87,3
20120901|2012-05-22 20:00,23,27.91,27.91,27.91,27.91,1
20120901|2012-05-22 20:30,23,27.94,27.94,27.935,27.935,3
20120901|2012-05-22 21:00,23,27.935,27.935,27.9,27.9,2
20120901|2012-05-23 01:00,23,27.77,27.77,27.77,27.77,3
20120901|2012-05-23 01:30,23,27.815,27.85,27.81,27.85,30
20120901|2012-05-23 02:00,23,27.8,27.86,27.8,27.86,30
20120901|2012-05-23 02:30,23,27.86,27.88,27.8,27.8,31
20120901|2012-05-23 03:00,23,27.735,27.735,27.735,27.735,1
20120901|2012-05-23 03:30,23,27.605,27.72,27.605,27.72,14
20120901|2012-05-23 05:30,23,27.82,27.82,27.82,27.82,6
20120901|2012-05-23 07:00,23,27.71,27.71,27.71,27.71,1
20120901|2012-05-23 08:00,23,27.84,27.895,27.77,27.77,6
20120901|2012-05-23 08:30,23,27.7,27.72,27.575,27.575,5
20120901|2012-05-23 09:00,23,27.435,27.47,27.23,27.23,14
20120901|2012-05-23 09:30,23,27.265,27.435,27.2,27.435,7
20120901|2012-05-23 10:00,23,27.485,27.485,27.485,27.485,2
20120901|2012-05-23 10:30,23,27.33,27.35,27.33,27.335,7
20120901|2012-05-23 11:00,23,27.265,27.275,27.235,27.275,6
20120901|2012-05-23 11:30,23,27.235,27.415,27.235,27.415,46
20120901|2012-05-23 12:00,23,27.37,27.605,27.37,27.53,12
20120901|2012-05-23 12:30,23,27.5,27.6,27.5,27.585,8
20120901|2012-05-23 13:00,23,27.54,27.54,27.52,27.52,2
20120901|2012-05-23 13:30,23,27.565,27.78,27.565,27.77,7
20120901|2012-05-23 14:00,23,27.78,27.78,27.78,27.78,1
20120901|2012-05-23 14:30,23,27.84,27.855,27.84,27.855,2
20120901|2012-05-23 15:00,23,27.835,27.835,27.835,27.835,1
20120901|2012-05-23 17:00,24,27.85,27.895,27.84,27.895,4
20120901|2012-05-23 17:30,24,27.87,27.87,27.87,27.87,1
20120901|2012-05-23 20:00,24,27.89,27.94,27.89,27.94,3
20120901|2012-05-23 21:00,24,27.92,27.92,27.92,27.92,1
20120901|2012-05-24 00:30,24,27.82,27.82,27.82,27.82,1
20120901|2012-05-24 01:00,24,27.8,27.8,27.8,27.8,3
20120901|2012-05-24 02:00,24,27.92,27.92,27.92,27.92,1
20120901|2012-05-24 02:30,24,27.77,27.77,27.77,27.77,1
20120901|2012-05-24 03:30,24,27.72,27.72,27.715,27.72,5
20120901|2012-05-24 04:30,24,27.86,27.86,27.86,27.86,2
20120901|2012-05-24 05:00,24,28.06,28.06,28.06,28.06,1
20120901|2012-05-24 05:30,24,28.085,28.085,28.085,28.085,2
20120901|2012-05-24 06:30,24,28.14,28.14,28.14,28.14,1
20120901|2012-05-24 07:00,24,28.155,28.155,28.15,28.15,5
20120901|2012-05-24 07:30,24,28.115,28.115,28.115,28.115,1
20120901|2012-05-24 08:00,24,28.51,28.515,28.465,28.475,23
20120901|2012-05-24 08:30,24,28.36,28.41,28.215,28.3,16
20120901|2012-05-24 09:00,24,28.27,28.43,28.26,28.43,19
20120901|2012-05-24 09:30,24,28.42,28.48,28.405,28.42,17
20120901|2012-05-24 10:00,24,28.36,28.475,28.34,28.43,10
20120901|2012-05-24 11:00,24,28.26,28.26,28.26,28.26,1
20120901|2012-05-24 11:30,24,28.33,28.33,28.33,28.33,1
20120901|2012-05-24 12:00,24,28.25,28.25,28.18,28.185,13
20120901|2012-05-24 12:30,24,28.195,28.195,28.185,28.185,3
20120901|2012-05-24 13:00,24,28.2,28.2,28.2,28.2,1
20120901|2012-05-24 22:00,25,28,28,28,28,1
20120901|2012-05-25 00:00,25,28,28,28,28,2
20120901|2012-05-25 01:00,25,28.08,28.115,28.08,28.11,6
20120901|2012-05-25 01:30,25,28.305,28.305,28.305,28.305,4
20120901|2012-05-25 02:00,25,28.3,28.31,28.295,28.31,6
20120901|2012-05-25 03:00,25,28.385,28.385,28.385,28.385,1
20120901|2012-05-25 03:30,25,28.34,28.34,28.34,28.34,3
20120901|2012-05-25 04:00,25,28.315,28.315,28.31,28.31,2
20120901|2012-05-25 04:30,25,28.285,28.285,28.22,28.22,8
20120901|2012-05-25 05:00,25,28.385,28.385,28.385,28.385,1
20120901|2012-05-25 07:00,25,28.2,28.2,28.2,28.2,2
20120901|2012-05-25 07:30,25,28.165,28.165,28.165,28.165,1
20120901|2012-05-25 08:00,25,28.265,28.265,28.265,28.265,3
20120901|2012-05-25 08:30,25,28.35,28.52,28.35,28.485,13
20120901|2012-05-25 09:00,25,28.47,28.47,28.37,28.37,14
20120901|2012-05-25 09:30,25,28.435,28.465,28.25,28.25,14
20120901|2012-05-25 10:00,25,28.33,28.345,28.33,28.345,2
20120901|2012-05-25 10:30,25,28.365,28.365,28.365,28.365,1
20120901|2012-05-25 11:00,25,28.32,28.32,28.305,28.305,6
20120901|2012-05-25 12:00,25,28.34,28.48,28.34,28.48,28
20120901|2012-05-25 12:30,25,28.48,28.5,28.46,28.48,11
20120901|2012-05-25 13:00,25,28.49,28.49,28.49,28.49,1
20120901|2012-05-25 14:00,25,28.57,28.6,28.57,28.6,2
20120901|2012-05-27 17:00,29,28.635,28.635,28.635,28.635,1
20120901|2012-05-27 21:00,29,28.565,28.565,28.565,28.565,1
20120901|2012-05-28 00:30,29,28.73,28.745,28.73,28.745,3
20120901|2012-05-28 01:30,29,28.785,28.785,28.74,28.74,2
20120901|2012-05-28 02:30,29,28.685,28.685,28.685,28.685,1
20120901|2012-05-28 08:00,29,28.535,28.535,28.425,28.425,5
20120901|2012-05-28 08:30,29,28.475,28.475,28.475,28.475,1
20120901|2012-05-28 09:00,29,28.435,28.435,28.35,28.35,3
20120901|2012-05-28 10:30,29,28.4,28.4,28.4,28.4,2
20120901|2012-05-28 18:30,29,28.5,28.5,28.5,28.5,1
20120901|2012-05-28 19:00,29,28.39,28.39,28.39,28.39,10
20120901|2012-05-28 19:30,29,28.41,28.41,28.41,28.41,1
20120901|2012-05-28 21:00,29,28.45,28.45,28.45,28.45,2
20120901|2012-05-28 23:00,29,28.52,28.52,28.52,28.52,3
20120901|2012-05-28 23:30,29,28.44,28.45,28.44,28.445,6
20120901|2012-05-29 01:00,29,28.56,28.56,28.515,28.515,3
20120901|2012-05-29 01:30,29,28.59,28.6,28.56,28.56,6
20120901|2012-05-29 02:00,29,28.63,28.63,28.58,28.58,3
20120901|2012-05-29 02:30,29,28.61,28.61,28.61,28.61,2
20120901|2012-05-29 03:00,29,28.54,28.54,28.54,28.54,2
20120901|2012-05-29 05:00,29,28.355,28.355,28.35,28.35,3
20120901|2012-05-29 05:30,29,28.32,28.32,28.295,28.295,6
20120901|2012-05-29 06:00,29,28.295,28.315,28.295,28.315,10
20120901|2012-05-29 07:00,29,28.275,28.275,28.26,28.26,5
20120901|2012-05-29 07:30,29,28.405,28.41,28.405,28.41,5
20120901|2012-05-29 08:00,29,28.505,28.615,28.5,28.57,14
20120901|2012-05-29 08:30,29,28.58,28.58,28.52,28.52,21
20120901|2012-05-29 09:00,29,28.64,28.65,28.64,28.65,40
20120901|2012-05-29 09:30,29,28.625,28.625,28.585,28.585,8
20120901|2012-05-29 10:00,29,28.565,28.565,28.44,28.44,8
20120901|2012-05-29 10:30,29,28.26,28.26,27.895,28.025,29
20120901|2012-05-29 11:00,29,27.935,27.935,27.8,27.835,15
20120901|2012-05-29 11:30,29,27.83,27.915,27.83,27.915,7
20120901|2012-05-29 12:00,29,27.86,27.86,27.77,27.77,23
20120901|2012-05-29 12:30,29,27.825,27.885,27.825,27.885,14
20120901|2012-05-29 13:00,29,27.79,27.925,27.78,27.83,47
20120901|2012-05-29 13:30,29,27.8,27.86,27.8,27.825,43
20120901|2012-05-29 14:00,29,27.82,27.835,27.82,27.825,12
20120901|2012-05-29 14:30,29,27.83,27.84,27.83,27.84,2
20120901|2012-05-29 15:30,29,27.915,27.915,27.915,27.915,1
20120901|2012-05-29 18:00,30,27.83,27.83,27.83,27.83,1
20120901|2012-05-29 18:30,30,27.81,27.81,27.745,27.745,2
20120901|2012-05-29 20:00,30,27.85,27.85,27.85,27.85,1
20120901|2012-05-29 20:30,30,27.795,27.795,27.795,27.795,1
20120901|2012-05-29 21:00,30,27.76,27.76,27.76,27.76,1
20120901|2012-05-29 21:30,30,27.69,27.7,27.69,27.7,2
20120901|2012-05-29 22:00,30,27.695,27.695,27.695,27.695,1
20120901|2012-05-29 22:30,30,27.755,27.755,27.75,27.75,2
20120901|2012-05-29 23:00,30,27.755,27.755,27.755,27.755,1
20120901|2012-05-30 02:00,30,27.6,27.6,27.59,27.59,2
20120901|2012-05-30 02:30,30,27.595,27.595,27.565,27.565,45
20120901|2012-05-30 03:00,30,27.59,27.59,27.59,27.59,1
20120901|2012-05-30 03:30,30,27.655,27.655,27.63,27.64,8
20120901|2012-05-30 04:00,30,27.605,27.605,27.605,27.605,1
20120901|2012-05-30 04:30,30,27.67,27.685,27.67,27.685,3
20120901|2012-05-30 06:00,30,27.74,27.74,27.735,27.735,6
20120901|2012-05-30 06:30,30,27.845,27.845,27.845,27.845,1
20120901|2012-05-30 08:00,30,27.765,27.765,27.595,27.61,13
20120901|2012-05-30 08:30,30,27.61,27.61,27.6,27.6,6
20120901|2012-05-30 09:00,30,27.585,27.7,27.585,27.7,5
20120901|2012-05-30 09:30,30,27.55,27.585,27.55,27.585,2
20120901|2012-05-30 10:00,30,27.56,27.815,27.56,27.69,15
20120901|2012-05-30 10:30,30,27.66,27.965,27.66,27.94,11
20120901|2012-05-30 11:00,30,28.06,28.06,28.035,28.055,4
20120901|2012-05-30 11:30,30,28.075,28.075,27.94,27.955,8
20120901|2012-05-30 12:00,30,28.075,28.075,28.015,28.035,34
20120901|2012-05-30 12:30,30,28.03,28.1,28.03,28.1,5
20120901|2012-05-30 14:00,30,28.08,28.08,28.065,28.065,3
20120901|2012-05-30 14:30,30,28,28,28,28,1
20120901|2012-05-30 15:30,30,27.92,27.92,27.91,27.91,2
20120901|2012-05-30 16:00,30,27.91,27.91,27.91,27.91,3
20120901|2012-05-30 17:00,31,27.985,27.985,27.985,27.985,1
20120901|2012-05-30 19:00,31,27.85,27.85,27.825,27.825,7
20120901|2012-05-30 21:00,31,27.835,27.835,27.835,27.835,1
20120901|2012-05-30 23:00,31,27.875,27.875,27.875,27.875,1
20120901|2012-05-30 23:30,31,27.9,27.915,27.9,27.915,5
20120901|2012-05-31 01:00,31,27.97,27.97,27.97,27.97,5
20120901|2012-05-31 03:00,31,27.965,27.965,27.96,27.96,2
20120901|2012-05-31 03:30,31,28.085,28.105,28.085,28.105,2
20120901|2012-05-31 04:30,31,28.15,28.22,28.15,28.19,8
20120901|2012-05-31 06:00,31,28.12,28.12,28.12,28.12,1
20120901|2012-05-31 07:00,31,27.905,27.905,27.905,27.905,5
20120901|2012-05-31 07:30,31,27.935,28,27.81,27.845,16
20120901|2012-05-31 08:00,31,27.92,27.92,27.91,27.91,2
20120901|2012-05-31 08:30,31,27.975,28.005,27.65,27.695,28
20120901|2012-05-31 09:00,31,27.695,27.76,27.6,27.73,25
20120901|2012-05-31 09:30,31,27.69,27.775,27.62,27.685,16
20120901|2012-05-31 10:00,31,27.88,27.88,27.815,27.815,20
20120901|2012-05-31 10:30,31,27.91,27.91,27.84,27.84,22
20120901|2012-05-31 11:00,31,27.84,28.025,27.835,28.025,17
20120901|2012-05-31 11:30,31,28.015,28.115,28.015,28.075,24
20120901|2012-05-31 12:00,31,28.055,28.055,27.785,27.825,192
20120901|2012-05-31 13:00,31,27.805,27.86,27.805,27.86,3
20120901|2012-05-31 13:30,31,27.8,27.8,27.8,27.8,2
20120901|2012-05-31 15:30,31,27.76,27.76,27.74,27.74,2
20120901|2012-05-31 16:00,31,27.715,27.715,27.715,27.715,2
20120901|2012-05-31 17:00,1,27.755,27.755,27.755,27.755,2
20120901|2012-05-31 18:00,1,27.7,27.7,27.7,27.7,1
20120901|2012-05-31 18:30,1,27.73,27.73,27.73,27.73,2
20120901|2012-05-31 19:00,1,27.665,27.665,27.665,27.665,1
20120901|2012-05-31 19:30,1,27.665,27.67,27.665,27.67,2
20120901|2012-05-31 23:30,1,27.795,27.795,27.795,27.795,1
20120901|2012-06-01 00:00,1,27.82,27.835,27.82,27.835,5
20120901|2012-06-01 00:30,1,27.775,27.785,27.775,27.785,5
20120901|2012-06-01 02:30,1,27.79,27.8,27.77,27.77,15
20120901|2012-06-01 03:00,1,27.695,27.71,27.695,27.71,2
20120901|2012-06-01 03:30,1,27.585,27.635,27.455,27.455,11
20120901|2012-06-01 04:00,1,27.38,27.42,27.31,27.39,5
20120901|2012-06-01 04:30,1,27.45,27.45,27.4,27.43,7
20120901|2012-06-01 05:00,1,27.46,27.46,27.42,27.42,2
20120901|2012-06-01 05:30,1,27.445,27.485,27.445,27.485,3
20120901|2012-06-01 06:00,1,27.43,27.505,27.43,27.505,2
20120901|2012-06-01 06:30,1,27.385,27.385,27.385,27.385,1
20120901|2012-06-01 07:00,1,27.29,27.42,27.29,27.42,5
20120901|2012-06-01 07:30,1,27.65,28.14,27.65,28.035,21
20120901|2012-06-01 08:00,1,28.115,28.3,28.08,28.3,7
20120901|2012-06-01 08:30,1,28.315,28.425,28.18,28.23,31
20120901|2012-06-01 09:00,1,28.335,28.555,28.335,28.555,14
20120901|2012-06-01 09:30,1,28.49,28.53,28.435,28.45,27
20120901|2012-06-01 10:00,1,28.385,28.48,28.385,28.48,15
20120901|2012-06-01 10:30,1,28.52,28.7,28.52,28.685,9
20120901|2012-06-01 11:00,1,28.66,28.66,28.615,28.615,22
20120901|2012-06-01 12:00,1,28.635,28.655,28.53,28.575,117
20120901|2012-06-01 12:30,1,28.555,28.61,28.555,28.61,13
20120901|2012-06-01 13:00,1,28.52,28.58,28.475,28.58,15
20120901|2012-06-01 13:30,1,28.54,28.545,28.535,28.545,6
20120901|2012-06-01 14:00,1,28.455,28.455,28.455,28.455,1
20120901|2012-06-01 14:30,1,28.455,28.485,28.455,28.485,2
20120901|2012-06-01 15:00,1,28.505,28.505,28.505,28.505,2
20120901|2012-06-01 15:30,1,28.525,28.525,28.525,28.525,1
20120901|2012-06-01 16:00,1,28.68,28.69,28.65,28.65,6
20120901|2012-06-03 17:30,4,28.615,28.615,28.615,28.615,1
20120901|2012-06-03 18:00,4,28.525,28.525,28.525,28.525,1
20120901|2012-06-03 19:30,4,28.435,28.435,28.435,28.435,1
20120901|2012-06-03 20:00,4,28.285,28.41,28.27,28.41,14
20120901|2012-06-03 20:30,4,28.35,28.35,28.35,28.35,1
20120901|2012-06-03 21:00,4,28.38,28.38,28.365,28.365,2
20120901|2012-06-03 22:00,4,28.43,28.43,28.43,28.43,1
20120901|2012-06-03 22:30,4,28.375,28.375,28.375,28.375,1
20120901|2012-06-03 23:30,4,28.41,28.41,28.41,28.41,1
20120901|2012-06-04 00:00,4,28.47,28.53,28.47,28.53,3
20120901|2012-06-04 01:00,4,28.475,28.49,28.475,28.49,3
20120901|2012-06-04 01:30,4,28.41,28.41,28.38,28.38,15
20120901|2012-06-04 02:00,4,28.35,28.35,28.35,28.35,1
20120901|2012-06-04 02:30,4,28.39,28.39,28.39,28.39,1
20120901|2012-06-04 03:30,4,28.425,28.495,28.425,28.495,25
20120901|2012-06-04 04:00,4,28.355,28.355,28.355,28.355,1
20120901|2012-06-04 04:30,4,28.46,28.46,28.46,28.46,2
20120901|2012-06-04 05:30,4,28.525,28.525,28.51,28.51,2
20120901|2012-06-04 06:30,4,28.5,28.5,28.45,28.455,31
20120901|2012-06-04 07:00,4,28.455,28.455,28.405,28.405,4
20120901|2012-06-04 07:30,4,28.4,28.4,28.295,28.34,7
20120901|2012-06-04 08:00,4,28.43,28.49,28.43,28.47,13
20120901|2012-06-04 08:30,4,28.345,28.35,28.33,28.35,3
20120901|2012-06-04 09:00,4,28.405,28.405,28.33,28.33,4
20120901|2012-06-04 09:30,4,28.13,28.23,28.125,28.19,11
20120901|2012-06-04 10:00,4,28.13,28.13,28.125,28.125,10
20120901|2012-06-04 10:30,4,28.165,28.165,28.165,28.165,1
20120901|2012-06-04 11:00,4,28.155,28.225,28.135,28.14,9
20120901|2012-06-04 11:30,4,28.03,28.085,28.03,28.085,4
20120901|2012-06-04 12:00,4,28.11,28.11,28.05,28.08,124
20120901|2012-06-04 12:30,4,28.08,28.125,28.065,28.125,22
20120901|2012-06-04 13:00,4,28.215,28.215,28.215,28.215,2
20120901|2012-06-04 13:30,4,28.27,28.31,28.27,28.31,6
20120901|2012-06-04 14:00,4,28.285,28.285,28.285,28.285,1
20120901|2012-06-04 15:00,4,28.235,28.235,28.235,28.235,1
20120901|2012-06-04 15:30,4,28.25,28.275,28.25,28.275,20
20120901|2012-06-04 16:00,4,28.255,28.255,28.255,28.255,1
20120901|2012-06-04 17:00,5,28.255,28.295,28.255,28.295,3
20120901|2012-06-04 17:30,5,28.3,28.3,28.295,28.295,2
20120901|2012-06-04 20:00,5,28.43,28.43,28.43,28.43,1
20120901|2012-06-04 20:30,5,28.46,28.46,28.455,28.455,2
20120901|2012-06-04 21:00,5,28.44,28.44,28.43,28.43,2
20120901|2012-06-04 21:30,5,28.435,28.435,28.435,28.435,2
20120901|2012-06-04 22:00,5,28.31,28.31,28.31,28.31,1
20120901|2012-06-04 22:30,5,28.32,28.32,28.24,28.27,12
20120901|2012-06-04 23:00,5,28.29,28.29,28.255,28.255,2
20120901|2012-06-05 00:30,5,28.36,28.36,28.36,28.36,2
20120901|2012-06-05 01:00,5,28.35,28.36,28.3,28.3,3
20120901|2012-06-05 01:30,5,28.265,28.265,28.265,28.265,1
20120901|2012-06-05 02:00,5,28.2,28.21,28.2,28.21,2
20120901|2012-06-05 03:00,5,28.215,28.215,28.185,28.185,2
20120901|2012-06-05 03:30,5,28.145,28.215,28.14,28.215,4
20120901|2012-06-05 04:00,5,28.17,28.275,28.17,28.275,2
20120901|2012-06-05 04:30,5,28.25,28.25,28.25,28.25,1
20120901|2012-06-05 05:00,5,28.265,28.3,28.265,28.3,3
20120901|2012-06-05 05:30,5,28.3,28.3,28.255,28.255,2
20120901|2012-06-05 06:00,5,28.27,28.27,28.265,28.27,12
20120901|2012-06-05 06:30,5,28.315,28.33,28.315,28.33,6
20120901|2012-06-05 07:00,5,28.345,28.44,28.345,28.43,17
20120901|2012-06-05 07:30,5,28.49,28.51,28.425,28.425,16
20120901|2012-06-05 08:00,5,28.4,28.4,28.31,28.315,17
20120901|2012-06-05 08:30,5,28.435,28.45,28.42,28.44,5
20120901|2012-06-05 09:00,5,28.39,28.485,28.365,28.45,4
20120901|2012-06-05 09:30,5,28.465,28.54,28.445,28.445,37
20120901|2012-06-05 10:30,5,28.42,28.43,28.415,28.415,4
20120901|2012-06-05 11:00,5,28.395,28.45,28.395,28.45,2
20120901|2012-06-05 11:30,5,28.48,28.48,28.46,28.46,2
20120901|2012-06-05 12:00,5,28.48,28.49,28.465,28.48,31
20120901|2012-06-05 12:30,5,28.495,28.54,28.495,28.54,6
20120901|2012-06-05 13:00,5,28.535,28.535,28.505,28.505,17
20120901|2012-06-05 13:30,5,28.505,28.505,28.505,28.505,1
20120901|2012-06-05 14:30,5,28.53,28.6,28.53,28.6,2
20120901|2012-06-05 15:00,5,28.58,28.58,28.58,28.58,1
20120901|2012-06-05 15:30,5,28.545,28.55,28.545,28.55,2
20120901|2012-06-05 16:00,5,28.54,28.54,28.54,28.54,1
20120901|2012-06-05 17:00,6,28.57,28.57,28.48,28.505,5
20120901|2012-06-05 18:30,6,28.5,28.5,28.5,28.5,1
20120901|2012-06-05 19:00,6,28.555,28.56,28.555,28.56,2
20120901|2012-06-05 19:30,6,28.65,28.655,28.65,28.655,6
20120901|2012-06-05 20:00,6,28.69,28.895,28.69,28.75,6
20120901|2012-06-05 21:00,6,28.825,28.855,28.825,28.855,2
20120901|2012-06-05 21:30,6,28.81,28.81,28.81,28.81,2
20120901|2012-06-05 22:00,6,28.81,28.81,28.81,28.81,1
20120901|2012-06-05 22:30,6,28.865,28.865,28.865,28.865,1
20120901|2012-06-05 23:30,6,28.885,28.885,28.84,28.84,8
20120901|2012-06-06 00:00,6,28.85,28.85,28.85,28.85,1
20120901|2012-06-06 00:30,6,28.815,28.815,28.81,28.81,2
20120901|2012-06-06 01:30,6,28.92,28.94,28.92,28.94,7
20120901|2012-06-06 02:00,6,28.98,29.05,28.98,29.02,8
20120901|2012-06-06 02:30,6,29.06,29.3,29.06,29.27,16
20120901|2012-06-06 03:00,6,29.29,29.31,29.28,29.295,13
20120901|2012-06-06 03:30,6,29.28,29.32,29.225,29.275,17
20120901|2012-06-06 04:00,6,29.255,29.29,29.255,29.265,37
20120901|2012-06-06 04:30,6,29.3,29.3,29.265,29.265,12
20120901|2012-06-06 05:00,6,29.21,29.36,29.21,29.35,14
20120901|2012-06-06 05:30,6,29.4,29.4,29.33,29.33,8
20120901|2012-06-06 06:00,6,29.375,29.38,29.365,29.37,5
20120901|2012-06-06 06:30,6,29.36,29.36,29.27,29.31,8
20120901|2012-06-06 07:00,6,29.355,29.47,29.335,29.47,17
20120901|2012-06-06 07:30,6,29.48,29.555,29.365,29.385,23
20120901|2012-06-06 08:00,6,29.44,29.705,29.43,29.665,21
20120901|2012-06-06 08:30,6,29.72,29.775,29.65,29.77,43
20120901|2012-06-06 09:00,6,29.81,29.87,29.7,29.72,71
20120901|2012-06-06 09:30,6,29.705,29.775,29.695,29.775,13
20120901|2012-06-06 10:00,6,29.735,29.76,29.735,29.76,3
20120901|2012-06-06 10:30,6,29.71,29.78,29.705,29.78,37
20120901|2012-06-06 11:00,6,29.79,29.79,29.79,29.79,3
20120901|2012-06-06 11:30,6,29.825,29.915,29.82,29.865,9
20120901|2012-06-06 12:00,6,29.82,29.82,29.505,29.615,183
20120901|2012-06-06 12:30,6,29.62,29.665,29.605,29.615,111
20120901|2012-06-06 13:00,6,29.54,29.54,29.31,29.335,19
20120901|2012-06-06 13:30,6,29.55,29.55,29.325,29.325,5
20120901|2012-06-06 14:00,6,29.34,29.37,29.33,29.33,5
20120901|2012-06-06 14:30,6,29.435,29.435,29.435,29.435,2
20120901|2012-06-06 15:00,6,29.425,29.425,29.375,29.375,2
20120901|2012-06-06 17:00,7,29.48,29.525,29.48,29.525,7
20120901|2012-06-06 17:30,7,29.47,29.48,29.47,29.48,5
20120901|2012-06-06 18:00,7,29.53,29.54,29.525,29.525,4
20120901|2012-06-06 18:30,7,29.46,29.46,29.46,29.46,1
20120901|2012-06-06 19:00,7,29.555,29.555,29.555,29.555,5
20120901|2012-06-06 19:30,7,29.525,29.525,29.495,29.495,10
20120901|2012-06-06 20:00,7,29.43,29.43,29.28,29.3,11
20120901|2012-06-06 22:00,7,29.26,29.285,29.26,29.285,3
20120901|2012-06-06 22:30,7,29.29,29.31,29.29,29.31,4
20120901|2012-06-06 23:00,7,29.34,29.34,29.335,29.335,4
20120901|2012-06-06 23:30,7,29.345,29.35,29.345,29.35,2
20120901|2012-06-07 00:00,7,29.325,29.325,29.3,29.3,2
20120901|2012-06-07 00:30,7,29.34,29.34,29.33,29.33,3
20120901|2012-06-07 01:00,7,29.3,29.3,29.3,29.3,1
20120901|2012-06-07 01:30,7,29.24,29.24,29.24,29.24,1
20120901|2012-06-07 02:00,7,29.3,29.3,29.3,29.3,5
20120901|2012-06-07 02:30,7,29.345,29.345,29.325,29.325,2
20120901|2012-06-07 03:00,7,29.355,29.355,29.355,29.355,2
20120901|2012-06-07 03:30,7,29.27,29.3,29.245,29.3,3
20120901|2012-06-07 05:30,7,29.26,29.26,29.24,29.24,4
20120901|2012-06-07 06:00,7,29.415,29.6,29.355,29.6,5
20120901|2012-06-07 06:30,7,29.585,29.685,29.495,29.685,10
20120901|2012-06-07 07:00,7,29.65,29.69,29.65,29.69,2
20120901|2012-06-07 07:30,7,29.45,29.45,29.39,29.42,10
20120901|2012-06-07 08:00,7,29.505,29.665,29.505,29.655,8
20120901|2012-06-07 08:30,7,29.56,29.56,29.4,29.4,4
20120901|2012-06-07 09:00,7,29.25,29.25,28.75,28.9,30
20120901|2012-06-07 09:30,7,28.925,28.925,28.76,28.84,47
20120901|2012-06-07 10:00,7,28.8,28.805,28.425,28.44,126
20120901|2012-06-07 10:30,7,28.525,28.63,28.515,28.565,40
20120901|2012-06-07 11:00,7,28.54,28.71,28.505,28.645,18
20120901|2012-06-07 11:30,7,28.63,28.68,28.62,28.68,18
20120901|2012-06-07 12:00,7,28.67,28.735,28.54,28.54,191
20120901|2012-06-07 12:30,7,28.56,28.625,28.56,28.625,11
20120901|2012-06-07 13:00,7,28.61,28.66,28.61,28.645,7
20120901|2012-06-07 13:30,7,28.63,28.63,28.605,28.605,2
20120901|2012-06-07 14:00,7,28.59,28.635,28.59,28.635,2
20120901|2012-06-07 14:30,7,28.6,28.6,28.6,28.6,1
20120901|2012-06-07 15:00,7,28.625,28.64,28.625,28.64,3
20120901|2012-06-07 15:30,7,28.615,28.615,28.615,28.615,1
20120901|2012-06-07 17:00,8,28.615,28.615,28.61,28.61,5
20120901|2012-06-07 17:30,8,28.615,28.615,28.6,28.605,11
20120901|2012-06-07 19:30,8,28.6,28.6,28.6,28.6,3
20120901|2012-06-07 20:00,8,28.59,28.59,28.55,28.565,34
20120901|2012-06-07 20:30,8,28.57,28.57,28.48,28.48,26
20120901|2012-06-07 21:00,8,28.43,28.44,28.185,28.185,20
20120901|2012-06-07 21:30,8,28.155,28.22,28.155,28.22,4
20120901|2012-06-08 00:00,8,28.335,28.335,28.335,28.335,1
20120901|2012-06-08 00:30,8,28.27,28.27,28.245,28.245,2
20120901|2012-06-08 01:00,8,28.19,28.19,28.19,28.19,1
20120901|2012-06-08 01:30,8,28.195,28.2,28.185,28.2,15
20120901|2012-06-08 02:00,8,28.23,28.25,28.17,28.25,19
20120901|2012-06-08 02:30,8,28.14,28.15,28.12,28.13,14
20120901|2012-06-08 03:00,8,28,28.055,27.985,28.055,5
20120901|2012-06-08 03:30,8,28.015,28.015,28.015,28.015,1
20120901|2012-06-08 04:00,8,28.17,28.17,28.14,28.14,3
20120901|2012-06-08 04:30,8,28.19,28.365,28.19,28.27,31
20120901|2012-06-08 05:00,8,28.28,28.3,28.23,28.23,34
20120901|2012-06-08 05:30,8,28.205,28.25,28.205,28.245,35
20120901|2012-06-08 06:00,8,28.185,28.22,28.185,28.22,2
20120901|2012-06-08 06:30,8,28.38,28.405,28.36,28.36,13
20120901|2012-06-08 07:00,8,28.43,28.43,28.29,28.31,25
20120901|2012-06-08 08:00,8,28.19,28.21,28.175,28.175,8
20120901|2012-06-08 08:30,8,28.205,28.315,28.205,28.29,7
20120901|2012-06-08 09:00,8,28.27,28.345,28.27,28.275,8
20120901|2012-06-08 09:30,8,28.345,28.46,28.345,28.45,9
20120901|2012-06-08 10:00,8,28.545,28.565,28.39,28.39,6
20120901|2012-06-08 10:30,8,28.415,28.415,28.415,28.415,2
20120901|2012-06-08 11:30,8,28.42,28.48,28.42,28.465,7
20120901|2012-06-08 12:00,8,28.52,28.54,28.515,28.525,87
20120901|2012-06-08 12:30,8,28.54,28.555,28.54,28.54,35
20120901|2012-06-08 13:00,8,28.5,28.5,28.5,28.5,1
20120901|2012-06-08 13:30,8,28.555,28.625,28.555,28.625,37
20120901|2012-06-08 14:00,8,28.565,28.605,28.55,28.58,20
20120901|2012-06-08 14:30,8,28.55,28.6,28.55,28.6,2
20120901|2012-06-08 15:00,8,28.605,28.605,28.57,28.57,3
20120901|2012-06-10 17:00,11,28.8,29,28.8,28.99,21
20120901|2012-06-10 17:30,11,29,29.035,29,29.035,2
20120901|2012-06-10 18:00,11,28.985,28.985,28.925,28.925,3
20120901|2012-06-10 18:30,11,28.91,28.91,28.91,28.91,1
20120901|2012-06-10 19:30,11,28.92,28.92,28.92,28.92,2
20120901|2012-06-10 20:00,11,29,29,28.92,28.92,28
20120901|2012-06-10 20:30,11,28.885,28.885,28.84,28.86,42
20120901|2012-06-10 21:00,11,28.8,28.8,28.8,28.8,2
20120901|2012-06-10 21:30,11,28.81,28.81,28.8,28.8,3
20120901|2012-06-10 22:00,11,28.72,28.725,28.72,28.725,2
20120901|2012-06-11 00:00,11,28.85,28.85,28.85,28.85,1
20120901|2012-06-11 00:30,11,28.96,28.96,28.96,28.96,1
20120901|2012-06-11 01:00,11,28.95,28.95,28.91,28.91,8
20120901|2012-06-11 01:30,11,28.92,28.92,28.875,28.875,7
20120901|2012-06-11 02:00,11,28.835,28.845,28.785,28.785,137
20120901|2012-06-11 02:30,11,28.765,28.765,28.75,28.75,7
20120901|2012-06-11 03:00,11,28.85,28.85,28.85,28.85,1
20120901|2012-06-11 04:00,11,28.755,28.755,28.67,28.67,3
20120901|2012-06-11 04:30,11,28.65,28.65,28.635,28.635,3
20120901|2012-06-11 05:00,11,28.635,28.635,28.62,28.62,3
20120901|2012-06-11 05:30,11,28.655,28.695,28.625,28.625,3
20120901|2012-06-11 06:00,11,28.65,28.65,28.65,28.65,1
20120901|2012-06-11 07:00,11,28.735,28.745,28.715,28.715,5
20120901|2012-06-11 07:30,11,28.71,28.71,28.71,28.71,1
20120901|2012-06-11 08:00,11,28.74,28.77,28.705,28.705,5
20120901|2012-06-11 08:30,11,28.645,28.645,28.375,28.39,39
20120901|2012-06-11 09:00,11,28.37,28.4,28.325,28.365,9
20120901|2012-06-11 09:30,11,28.42,28.44,28.42,28.44,24
20120901|2012-06-11 10:00,11,28.39,28.39,28.39,28.39,3
20120901|2012-06-11 10:30,11,28.445,28.515,28.445,28.515,13
20120901|2012-06-11 11:00,11,28.515,28.515,28.49,28.49,6
20120901|2012-06-11 11:30,11,28.515,28.515,28.515,28.515,1
20120901|2012-06-11 12:00,11,28.54,28.7,28.54,28.65,90
20120901|2012-06-11 12:30,11,28.65,28.65,28.635,28.635,5
20120901|2012-06-11 13:00,11,28.635,28.635,28.635,28.635,1
20120901|2012-06-11 13:30,11,28.6,28.64,28.6,28.635,9
20120901|2012-06-11 14:00,11,28.63,28.63,28.62,28.62,4
20120901|2012-06-11 14:30,11,28.655,28.665,28.645,28.665,4
20120901|2012-06-11 15:00,11,28.615,28.615,28.615,28.615,1
20120901|2012-06-11 16:00,11,28.575,28.575,28.575,28.575,1
20120901|2012-06-11 17:00,12,28.46,28.46,28.46,28.46,2
20120901|2012-06-11 17:30,12,28.455,28.455,28.455,28.455,1
20120901|2012-06-11 19:00,12,28.44,28.44,28.44,28.44,1
20120901|2012-06-11 20:00,12,28.55,28.55,28.48,28.505,11
20120901|2012-06-11 20:30,12,28.595,28.6,28.595,28.6,5
20120901|2012-06-11 21:00,12,28.67,28.67,28.67,28.67,1
20120901|2012-06-11 22:30,12,28.61,28.61,28.61,28.61,1
20120901|2012-06-11 23:30,12,28.54,28.54,28.53,28.53,2
20120901|2012-06-12 00:00,12,28.485,28.485,28.485,28.485,1
20120901|2012-06-12 00:30,12,28.555,28.555,28.51,28.51,2
20120901|2012-06-12 01:30,12,28.435,28.435,28.435,28.435,1
20120901|2012-06-12 02:00,12,28.44,28.585,28.44,28.585,7
20120901|2012-06-12 03:00,12,28.48,28.48,28.48,28.48,1
20120901|2012-06-12 04:00,12,28.555,28.555,28.555,28.555,1
20120901|2012-06-12 05:00,12,28.54,28.54,28.54,28.54,3
20120901|2012-06-12 05:30,12,28.585,28.595,28.585,28.595,2
20120901|2012-06-12 06:30,12,28.525,28.525,28.525,28.525,1
20120901|2012-06-12 07:00,12,28.505,28.54,28.505,28.54,4
20120901|2012-06-12 07:30,12,28.56,28.745,28.56,28.745,30
20120901|2012-06-12 08:00,12,28.75,28.99,28.75,28.905,71
20120901|2012-06-12 08:30,12,28.92,28.955,28.885,28.92,18
20120901|2012-06-12 09:00,12,28.89,28.975,28.74,28.8,24
20120901|2012-06-12 09:30,12,28.75,28.85,28.725,28.85,17
20120901|2012-06-12 10:00,12,28.84,28.985,28.84,28.965,19
20120901|2012-06-12 10:30,12,29,29.08,28.97,28.99,31
20120901|2012-06-12 11:00,12,28.975,28.99,28.915,28.915,12
20120901|2012-06-12 11:30,12,28.975,29,28.975,28.99,13
20120901|2012-06-12 12:00,12,28.93,29.025,28.93,29.005,194
20120901|2012-06-12 12:30,12,29.005,29.005,28.94,28.94,10
20120901|2012-06-12 13:00,12,28.885,28.885,28.81,28.825,22
20120901|2012-06-12 13:30,12,28.86,28.91,28.86,28.905,6
20120901|2012-06-12 14:30,12,28.99,29.01,28.96,29.01,5
20120901|2012-06-12 15:00,12,29.02,29.045,29.02,29.02,10
20120901|2012-06-12 15:30,12,29,29,29,29,1
20120901|2012-06-12 16:00,12,28.98,28.98,28.98,28.98,2
20120901|2012-06-12 17:00,13,28.97,28.97,28.97,28.97,1
20120901|2012-06-12 18:00,13,28.96,28.97,28.96,28.97,2
20120901|2012-06-12 18:30,13,28.89,28.89,28.89,28.89,1
20120901|2012-06-12 19:00,13,28.895,28.895,28.895,28.895,2
20120901|2012-06-12 19:30,13,28.895,28.905,28.87,28.87,4
20120901|2012-06-12 20:00,13,28.805,28.805,28.805,28.805,3
20120901|2012-06-12 20:30,13,28.85,28.85,28.85,28.85,1
20120901|2012-06-12 21:00,13,28.835,28.835,28.835,28.835,1
20120901|2012-06-12 21:30,13,28.85,28.85,28.85,28.85,2
20120901|2012-06-12 22:00,13,28.855,28.855,28.855,28.855,3
20120901|2012-06-12 22:30,13,28.825,28.825,28.825,28.825,1
20120901|2012-06-12 23:00,13,28.85,28.85,28.85,28.85,6
20120901|2012-06-12 23:30,13,28.88,28.91,28.88,28.91,12
20120901|2012-06-13 00:00,13,28.9,28.91,28.9,28.905,5
20120901|2012-06-13 00:30,13,28.905,28.91,28.87,28.875,19
20120901|2012-06-13 01:00,13,28.875,28.895,28.85,28.895,26
20120901|2012-06-13 01:30,13,28.905,28.93,28.905,28.925,37
20120901|2012-06-13 02:00,13,28.935,28.995,28.92,28.96,29
20120901|2012-06-13 02:30,13,28.955,29.02,28.94,29.02,16
20120901|2012-06-13 03:00,13,29,29,28.94,28.99,12
20120901|2012-06-13 03:30,13,28.91,28.92,28.895,28.9,6
20120901|2012-06-13 04:00,13,28.92,29.01,28.92,29.005,9
20120901|2012-06-13 04:30,13,28.98,28.995,28.955,28.98,6
20120901|2012-06-13 05:00,13,28.98,28.995,28.975,28.975,8
20120901|2012-06-13 05:30,13,28.97,28.97,28.885,28.905,23
20120901|2012-06-13 06:00,13,28.895,28.895,28.81,28.82,35
20120901|2012-06-13 06:30,13,28.845,28.845,28.845,28.845,5
20120901|2012-06-13 07:00,13,28.855,28.855,28.785,28.805,24
20120901|2012-06-13 07:30,13,28.855,29.01,28.855,28.96,17
20120901|2012-06-13 08:00,13,29.015,29.135,28.975,29.08,23
20120901|2012-06-13 08:30,13,29.045,29.045,28.905,28.95,15
20120901|2012-06-13 09:00,13,28.93,29.05,28.93,29.05,7
20120901|2012-06-13 09:30,13,29.06,29.12,29.05,29.1,7
20120901|2012-06-13 10:00,13,29.035,29.04,29.01,29.01,10
20120901|2012-06-13 10:30,13,28.96,29,28.915,28.96,176
20120901|2012-06-13 11:00,13,28.86,28.905,28.86,28.885,104
20120901|2012-06-13 11:30,13,28.875,28.875,28.875,28.875,1
20120901|2012-06-13 12:00,13,28.94,29.03,28.94,28.965,85
20120901|2012-06-13 12:30,13,28.995,29,28.955,28.955,8
20120901|2012-06-13 13:00,13,28.93,28.965,28.93,28.965,4
20120901|2012-06-13 14:00,13,28.9,28.9,28.865,28.865,3
20120901|2012-06-13 14:30,13,28.88,28.885,28.88,28.88,4
20120901|2012-06-13 15:00,13,28.92,28.92,28.92,28.92,1
20120901|2012-06-13 17:00,14,28.855,28.855,28.855,28.855,1
20120901|2012-06-13 19:30,14,28.87,28.87,28.87,28.87,1
20120901|2012-06-13 20:00,14,28.865,28.89,28.83,28.89,3
20120901|2012-06-13 20:30,14,28.905,28.905,28.905,28.905,1
20120901|2012-06-13 21:00,14,28.915,28.915,28.915,28.915,1
20120901|2012-06-13 21:30,14,28.925,28.925,28.925,28.925,1
20120901|2012-06-13 22:00,14,28.97,29.01,28.97,29.01,2
20120901|2012-06-13 23:00,14,29.03,29.125,29.03,29.12,13
20120901|2012-06-13 23:30,14,29.065,29.135,29.065,29.12,12
20120901|2012-06-14 00:00,14,29.125,29.125,29.115,29.115,3
20120901|2012-06-14 00:30,14,29.075,29.075,29,29,8
20120901|2012-06-14 01:00,14,29.005,29.005,29.005,29.005,1
20120901|2012-06-14 01:30,14,28.945,28.945,28.945,28.945,1
20120901|2012-06-14 02:00,14,28.96,29.015,28.96,29.015,11
20120901|2012-06-14 02:30,14,29,29.015,29,29.015,2
20120901|2012-06-14 03:00,14,28.995,29.01,28.995,29,3
20120901|2012-06-14 03:30,14,29,29,28.96,28.96,4
20120901|2012-06-14 04:00,14,28.995,28.995,28.965,28.965,4
20120901|2012-06-14 04:30,14,28.925,28.945,28.925,28.945,3
20120901|2012-06-14 05:00,14,28.875,28.88,28.86,28.865,17
20120901|2012-06-14 05:30,14,28.945,28.96,28.945,28.96,2
20120901|2012-06-14 06:00,14,28.9,28.915,28.9,28.915,2
20120901|2012-06-14 06:30,14,28.96,28.96,28.83,28.85,13
20120901|2012-06-14 07:00,14,28.855,28.92,28.82,28.9,22
20120901|2012-06-14 07:30,14,28.945,29.03,28.945,28.98,22
20120901|2012-06-14 08:00,14,28.92,28.945,28.905,28.915,21
20120901|2012-06-14 08:30,14,28.825,28.825,28.23,28.395,226
20120901|2012-06-14 09:00,14,28.355,28.535,28.32,28.475,23
20120901|2012-06-14 09:30,14,28.51,28.51,28.39,28.45,14
20120901|2012-06-14 10:00,14,28.505,28.695,28.46,28.695,34
20120901|2012-06-14 10:30,14,28.67,28.68,28.6,28.6,16
20120901|2012-06-14 11:00,14,28.61,28.655,28.545,28.56,5
20120901|2012-06-14 11:30,14,28.63,28.69,28.625,28.66,5
20120901|2012-06-14 12:00,14,28.55,28.55,28.445,28.51,144
20120901|2012-06-14 12:30,14,28.54,28.54,28.5,28.515,30
20120901|2012-06-14 13:00,14,28.52,28.54,28.51,28.51,4
20120901|2012-06-14 13:30,14,28.505,28.52,28.49,28.52,9
20120901|2012-06-14 14:00,14,28.605,28.72,28.595,28.595,25
20120901|2012-06-14 14:30,14,28.695,28.7,28.69,28.69,4
20120901|2012-06-14 15:00,14,28.67,28.685,28.665,28.665,22
20120901|2012-06-14 15:30,14,28.66,28.66,28.65,28.65,6
20120901|2012-06-14 16:00,14,28.67,28.67,28.67,28.67,1
20120901|2012-06-14 17:30,15,28.675,28.675,28.675,28.675,1
20120901|2012-06-14 18:00,15,28.635,28.635,28.635,28.635,1
20120901|2012-06-14 19:30,15,28.65,28.65,28.65,28.65,1
20120901|2012-06-14 20:00,15,28.735,28.79,28.735,28.77,18
20120901|2012-06-14 20:30,15,28.835,28.835,28.835,28.835,2
20120901|2012-06-14 21:00,15,28.835,28.845,28.825,28.825,5
20120901|2012-06-14 22:00,15,28.78,28.78,28.78,28.78,3
20120901|2012-06-14 22:30,15,28.77,28.77,28.745,28.77,11
20120901|2012-06-14 23:30,15,28.705,28.705,28.705,28.705,2
20120901|2012-06-15 00:30,15,28.685,28.685,28.685,28.685,1
20120901|2012-06-15 01:00,15,28.68,28.75,28.68,28.75,9
20120901|2012-06-15 01:30,15,28.775,28.775,28.715,28.715,11
20120901|2012-06-15 02:00,15,28.83,28.83,28.805,28.805,5
20120901|2012-06-15 02:30,15,28.81,28.81,28.68,28.68,31
20120901|2012-06-15 03:00,15,28.72,28.72,28.7,28.7,3
20120901|2012-06-15 04:00,15,28.69,28.69,28.68,28.68,3
20120901|2012-06-15 04:30,15,28.7,28.7,28.68,28.68,3
20120901|2012-06-15 05:00,15,28.715,28.75,28.695,28.75,26
20120901|2012-06-15 05:30,15,28.75,28.75,28.73,28.73,2
20120901|2012-06-15 06:00,15,28.695,28.76,28.695,28.76,3
20120901|2012-06-15 07:00,15,28.73,28.845,28.595,28.825,27
20120901|2012-06-15 07:30,15,28.835,28.855,28.55,28.67,70
20120901|2012-06-15 08:00,15,28.71,28.72,28.665,28.695,7
20120901|2012-06-15 08:30,15,28.66,28.715,28.635,28.68,22
20120901|2012-06-15 09:00,15,28.725,28.75,28.685,28.69,36
20120901|2012-06-15 09:30,15,28.7,28.775,28.7,28.75,13
20120901|2012-06-15 10:00,15,28.74,28.74,28.65,28.7,57
20120901|2012-06-15 10:30,15,28.68,28.705,28.665,28.705,6
20120901|2012-06-15 11:00,15,28.645,28.645,28.64,28.645,31
20120901|2012-06-15 11:30,15,28.66,28.69,28.655,28.69,7
20120901|2012-06-15 12:00,15,28.77,28.82,28.685,28.72,376
20120901|2012-06-15 12:30,15,28.72,28.77,28.7,28.765,38
20120901|2012-06-15 13:00,15,28.76,28.76,28.74,28.74,5
20120901|2012-06-15 13:30,15,28.735,28.735,28.735,28.735,4
20120901|2012-06-15 14:00,15,28.725,28.735,28.72,28.72,8
20120901|2012-06-15 14:30,15,28.65,28.69,28.65,28.675,13
20120901|2012-06-15 15:30,15,28.66,28.66,28.64,28.64,3
20120901|2012-06-17 17:00,18,29.02,29.075,28.73,28.75,16
20120901|2012-06-17 17:30,18,28.7,28.7,28.4,28.5,10
20120901|2012-06-17 18:00,18,28.5,28.505,28.475,28.49,8
20120901|2012-06-17 18:30,18,28.57,28.65,28.57,28.65,8
20120901|2012-06-17 19:00,18,28.7,28.7,28.7,28.7,4
20120901|2012-06-17 19:30,18,28.69,28.69,28.69,28.69,1
20120901|2012-06-17 20:00,18,28.805,28.805,28.71,28.71,3
20120901|2012-06-17 20:30,18,28.64,28.655,28.64,28.655,6
20120901|2012-06-17 21:00,18,28.63,28.635,28.625,28.625,21
20120901|2012-06-17 21:30,18,28.63,28.63,28.58,28.595,28
20120901|2012-06-17 22:00,18,28.65,28.695,28.65,28.66,13
20120901|2012-06-17 23:00,18,28.605,28.65,28.605,28.65,5
20120901|2012-06-17 23:30,18,28.675,28.7,28.675,28.7,8
20120901|2012-06-18 00:00,18,28.7,28.7,28.68,28.68,2
20120901|2012-06-18 00:30,18,28.635,28.65,28.61,28.61,4
20120901|2012-06-18 01:00,18,28.65,28.65,28.63,28.63,4
20120901|2012-06-18 01:30,18,28.625,28.64,28.56,28.56,29
20120901|2012-06-18 02:00,18,28.54,28.555,28.525,28.535,18
20120901|2012-06-18 02:30,18,28.55,28.55,28.535,28.545,6
20120901|2012-06-18 03:00,18,28.535,28.535,28.455,28.485,10
20120901|2012-06-18 03:30,18,28.5,28.595,28.5,28.595,9
20120901|2012-06-18 04:00,18,28.61,28.655,28.605,28.605,7
20120901|2012-06-18 04:30,18,28.575,28.575,28.575,28.575,1
20120901|2012-06-18 05:00,18,28.64,28.655,28.64,28.655,3
20120901|2012-06-18 05:30,18,28.485,28.52,28.485,28.52,4
20120901|2012-06-18 06:00,18,28.475,28.49,28.44,28.49,27
20120901|2012-06-18 06:30,18,28.5,28.5,28.425,28.425,21
20120901|2012-06-18 07:00,18,28.43,28.45,28.32,28.35,37
20120901|2012-06-18 07:30,18,28.3,28.375,28.3,28.315,55
20120901|2012-06-18 08:00,18,28.335,28.41,28.335,28.39,21
20120901|2012-06-18 08:30,18,28.375,28.43,28.35,28.38,11
20120901|2012-06-18 09:00,18,28.385,28.725,28.33,28.725,134
20120901|2012-06-18 09:30,18,28.71,28.805,28.7,28.755,80
20120901|2012-06-18 10:00,18,28.735,28.83,28.675,28.81,44
20120901|2012-06-18 10:30,18,28.81,28.855,28.74,28.765,40
20120901|2012-06-18 11:00,18,28.825,28.825,28.76,28.775,24
20120901|2012-06-18 11:30,18,28.76,28.765,28.74,28.74,40
20120901|2012-06-18 12:00,18,28.74,28.775,28.72,28.735,137
20120901|2012-06-18 12:30,18,28.755,28.825,28.75,28.815,48
20120901|2012-06-18 13:00,18,28.785,28.79,28.785,28.785,23
20120901|2012-06-18 13:30,18,28.765,28.765,28.68,28.68,51
20120901|2012-06-18 14:30,18,28.735,28.76,28.735,28.74,7
20120901|2012-06-18 15:00,18,28.755,28.755,28.755,28.755,1
20120901|2012-06-18 15:30,18,28.735,28.735,28.73,28.73,2
20120901|2012-06-18 17:00,19,28.735,28.74,28.735,28.74,2
20120901|2012-06-18 17:30,19,28.74,28.74,28.74,28.74,1
20120901|2012-06-18 18:00,19,28.78,28.8,28.78,28.8,6
20120901|2012-06-18 18:30,19,28.795,28.795,28.785,28.795,4
20120901|2012-06-18 20:00,19,28.85,28.85,28.85,28.85,1
20120901|2012-06-18 20:30,19,28.825,28.845,28.825,28.845,7
20120901|2012-06-18 21:00,19,28.84,28.84,28.84,28.84,1
20120901|2012-06-18 21:30,19,28.81,28.81,28.81,28.81,1
20120901|2012-06-18 22:00,19,28.8,28.8,28.8,28.8,5
20120901|2012-06-18 22:30,19,28.81,28.81,28.785,28.785,2
20120901|2012-06-18 23:00,19,28.81,28.81,28.81,28.81,3
20120901|2012-06-18 23:30,19,28.81,28.825,28.805,28.815,20
20120901|2012-06-19 00:00,19,28.815,28.82,28.8,28.8,29
20120901|2012-06-19 00:30,19,28.8,28.805,28.77,28.8,18
20120901|2012-06-19 01:00,19,28.805,28.86,28.805,28.855,26
20120901|2012-06-19 01:30,19,28.83,28.85,28.805,28.85,9
20120901|2012-06-19 02:00,19,28.83,28.94,28.83,28.94,27
20120901|2012-06-19 02:30,19,28.93,28.93,28.91,28.91,2
20120901|2012-06-19 03:00,19,28.8,28.83,28.775,28.83,14
20120901|2012-06-19 03:30,19,28.79,28.855,28.79,28.815,8
20120901|2012-06-19 04:00,19,28.82,28.845,28.82,28.84,8
20120901|2012-06-19 04:30,19,28.825,28.87,28.825,28.87,8
20120901|2012-06-19 05:00,19,28.875,28.89,28.875,28.88,12
20120901|2012-06-19 06:00,19,28.835,28.845,28.825,28.825,4
20120901|2012-06-19 06:30,19,28.82,28.82,28.8,28.8,3
20120901|2012-06-19 07:00,19,28.78,28.82,28.77,28.795,23
20120901|2012-06-19 07:30,19,28.795,28.81,28.705,28.8,94
20120901|2012-06-19 08:00,19,28.805,28.82,28.765,28.8,16
20120901|2012-06-19 08:30,19,28.785,28.815,28.64,28.69,53
20120901|2012-06-19 09:00,19,28.71,28.81,28.71,28.8,33
20120901|2012-06-19 09:30,19,28.815,28.815,28.5,28.61,187
20120901|2012-06-19 10:00,19,28.615,28.64,28.535,28.585,53
20120901|2012-06-19 10:30,19,28.56,28.56,28.475,28.49,112
20120901|2012-06-19 11:00,19,28.475,28.49,28.35,28.445,115
20120901|2012-06-19 11:30,19,28.44,28.48,28.42,28.43,62
20120901|2012-06-19 12:00,19,28.515,28.53,28.425,28.51,138
20120901|2012-06-19 12:30,19,28.51,28.535,28.495,28.51,51
20120901|2012-06-19 13:00,19,28.485,28.485,28.45,28.48,23
20120901|2012-06-19 13:30,19,28.455,28.475,28.45,28.45,15
20120901|2012-06-19 14:00,19,28.47,28.47,28.465,28.465,10
20120901|2012-06-19 14:30,19,28.46,28.465,28.46,28.465,7
20120901|2012-06-19 15:00,19,28.47,28.47,28.44,28.44,8
20120901|2012-06-19 15:30,19,28.45,28.45,28.43,28.43,2
20120901|2012-06-19 17:00,20,28.425,28.425,28.425,28.425,1
20120901|2012-06-19 18:30,20,28.525,28.525,28.525,28.525,1
20120901|2012-06-19 19:00,20,28.46,28.46,28.46,28.46,1
20120901|2012-06-19 19:30,20,28.41,28.42,28.41,28.42,4
20120901|2012-06-19 20:00,20,28.455,28.52,28.45,28.5,43
20120901|2012-06-19 20:30,20,28.51,28.54,28.5,28.5,18
20120901|2012-06-19 21:00,20,28.52,28.52,28.515,28.52,17
20120901|2012-06-19 21:30,20,28.51,28.51,28.495,28.495,10
20120901|2012-06-19 22:00,20,28.48,28.48,28.435,28.45,14
20120901|2012-06-19 23:00,20,28.445,28.45,28.445,28.45,8
20120901|2012-06-19 23:30,20,28.44,28.49,28.44,28.485,10
20120901|2012-06-20 00:00,20,28.505,28.505,28.505,28.505,9
20120901|2012-06-20 00:30,20,28.48,28.555,28.48,28.5,17
20120901|2012-06-20 01:00,20,28.49,28.495,28.49,28.495,7
20120901|2012-06-20 01:30,20,28.485,28.49,28.43,28.47,31
20120901|2012-06-20 02:00,20,28.485,28.5,28.4,28.42,79
20120901|2012-06-20 02:30,20,28.42,28.43,28.32,28.34,47
20120901|2012-06-20 03:00,20,28.33,28.4,28.315,28.395,28
20120901|2012-06-20 03:30,20,28.365,28.435,28.365,28.415,23
20120901|2012-06-20 04:00,20,28.435,28.455,28.435,28.455,14
20120901|2012-06-20 04:30,20,28.435,28.49,28.43,28.475,9
20120901|2012-06-20 05:00,20,28.495,28.495,28.41,28.47,13
20120901|2012-06-20 05:30,20,28.47,28.47,28.34,28.34,15
20120901|2012-06-20 06:00,20,28.335,28.41,28.23,28.405,48
20120901|2012-06-20 06:30,20,28.42,28.45,28.42,28.435,15
20120901|2012-06-20 07:00,20,28.44,28.465,28.15,28.235,174
20120901|2012-06-20 07:30,20,28.225,28.225,27.99,28.185,170
20120901|2012-06-20 08:00,20,28.16,28.255,28.145,28.23,113
20120901|2012-06-20 08:30,20,28.225,28.235,28.085,28.135,169
20120901|2012-06-20 09:00,20,28.135,28.165,28,28.095,61
20120901|2012-06-20 09:30,20,28.045,28.245,28.045,28.21,104
20120901|2012-06-20 10:00,20,28.21,28.65,28.2,28.545,312
20120901|2012-06-20 10:30,20,28.54,28.545,28.45,28.45,76
20120901|2012-06-20 11:00,20,28.435,28.435,28.28,28.28,55
20120901|2012-06-20 11:30,20,28.38,28.505,27.7,28.19,606
20120901|2012-06-20 12:00,20,28.15,28.575,28.125,28.375,381
20120901|2012-06-20 12:30,20,28.43,28.43,28.31,28.355,102
20120901|2012-06-20 13:00,20,28.34,28.53,28.19,28.19,133
20120901|2012-06-20 13:30,20,28.275,28.28,28.05,28.15,71
20120901|2012-06-20 14:00,20,28.09,28.09,28.085,28.085,3
20120901|2012-06-20 14:30,20,28.01,28.065,27.97,28.055,60
20120901|2012-06-20 15:00,20,28.125,28.125,28.075,28.075,3
20120901|2012-06-20 15:30,20,28.155,28.17,28.155,28.17,3
20120901|2012-06-20 16:00,20,28.12,28.12,28.12,28.12,1
20120901|2012-06-20 17:00,21,28.11,28.13,28.07,28.07,20
20120901|2012-06-20 17:30,21,28.06,28.06,28.04,28.04,3
20120901|2012-06-20 18:00,21,28.05,28.05,27.94,27.94,59
20120901|2012-06-20 18:30,21,28.01,28.015,28,28,8
20120901|2012-06-20 19:00,21,27.97,27.97,27.97,27.97,1
20120901|2012-06-20 19:30,21,27.935,27.95,27.75,27.86,62
20120901|2012-06-20 20:00,21,27.87,27.95,27.85,27.945,88
20120901|2012-06-20 20:30,21,27.945,28,27.91,27.92,54
20120901|2012-06-20 21:00,21,27.905,27.905,27.845,27.845,28
20120901|2012-06-20 21:30,21,27.86,27.95,27.85,27.945,44
20120901|2012-06-20 22:00,21,27.91,27.92,27.875,27.88,30
20120901|2012-06-20 22:30,21,27.89,27.925,27.88,27.9,20
20120901|2012-06-20 23:00,21,27.915,27.915,27.87,27.87,12
20120901|2012-06-20 23:30,21,27.91,27.99,27.91,27.97,90
20120901|2012-06-21 00:00,21,27.97,28.015,27.96,28,33
20120901|2012-06-21 00:30,21,27.995,27.995,27.95,27.975,48
20120901|2012-06-21 01:00,21,27.97,27.97,27.92,27.96,34
20120901|2012-06-21 01:30,21,27.96,27.98,27.9,27.965,27
20120901|2012-06-21 02:00,21,27.965,28.005,27.93,27.93,30
20120901|2012-06-21 02:30,21,27.93,27.93,27.755,27.825,78
20120901|2012-06-21 03:00,21,27.815,27.83,27.74,27.81,54
20120901|2012-06-21 03:30,21,27.81,27.88,27.8,27.865,22
20120901|2012-06-21 04:00,21,27.9,27.95,27.9,27.95,32
20120901|2012-06-21 04:30,21,27.95,27.985,27.89,27.9,35
20120901|2012-06-21 05:00,21,27.925,28.035,27.92,27.965,29
20120901|2012-06-21 05:30,21,27.95,27.97,27.915,27.915,10
20120901|2012-06-21 06:00,21,27.915,28.01,27.915,28.005,13
20120901|2012-06-21 06:30,21,27.935,27.935,27.86,27.86,17
20120901|2012-06-21 07:00,21,27.85,27.85,27.515,27.645,206
20120901|2012-06-21 07:30,21,27.615,27.73,27.565,27.685,233
20120901|2012-06-21 08:00,21,27.67,27.7,27.55,27.61,311
20120901|2012-06-21 08:30,21,27.625,27.7,27.44,27.455,171
20120901|2012-06-21 09:00,21,27.47,27.59,27.445,27.535,201
20120901|2012-06-21 09:30,21,27.535,27.59,27.5,27.525,173
20120901|2012-06-21 10:00,21,27.485,27.515,27.17,27.2,303
20120901|2012-06-21 10:30,21,27.21,27.275,27,27.235,353
20120901|2012-06-21 11:00,21,27.23,27.24,27,27,315
20120901|2012-06-21 11:30,21,27.01,27.12,26.98,27.015,165
20120901|2012-06-21 12:00,21,27.005,27.06,26.865,26.915,501
20120901|2012-06-21 12:30,21,26.935,27.01,26.86,27,145
20120901|2012-06-21 13:00,21,26.995,26.995,26.895,26.91,49
20120901|2012-06-21 13:30,21,26.91,26.96,26.895,26.955,111
20120901|2012-06-21 14:00,21,26.95,26.99,26.9,26.945,21
20120901|2012-06-21 14:30,21,26.95,26.96,26.88,26.91,58
20120901|2012-06-21 15:00,21,26.92,26.92,26.87,26.88,18
20120901|2012-06-21 15:30,21,26.865,26.88,26.86,26.87,8
20120901|2012-06-21 16:00,21,26.88,26.895,26.865,26.865,6
20120901|2012-06-21 17:00,22,26.875,26.935,26.875,26.935,13
20120901|2012-06-21 17:30,22,26.95,26.965,26.95,26.965,5
20120901|2012-06-21 18:00,22,26.945,27,26.925,26.99,6
20120901|2012-06-21 18:30,22,26.985,27.045,26.985,27.04,20
20120901|2012-06-21 19:00,22,27.02,27.02,26.935,26.935,30
20120901|2012-06-21 19:30,22,26.945,27.04,26.945,27,14
20120901|2012-06-21 20:00,22,26.97,26.97,26.925,26.925,9
20120901|2012-06-21 20:30,22,26.92,26.92,26.89,26.91,14
20120901|2012-06-21 21:00,22,26.855,26.92,26.845,26.895,62
20120901|2012-06-21 21:30,22,26.93,26.935,26.9,26.9,14
20120901|2012-06-21 22:00,22,26.9,27,26.9,27,12
20120901|2012-06-21 22:30,22,26.985,26.995,26.975,26.995,15
20120901|2012-06-21 23:00,22,26.98,27.04,26.96,26.96,98
20120901|2012-06-21 23:30,22,26.96,27,26.88,26.9,236
20120901|2012-06-22 00:00,22,26.855,26.895,26.855,26.86,23
20120901|2012-06-22 00:30,22,26.84,26.865,26.74,26.8,171
20120901|2012-06-22 01:00,22,26.83,26.855,26.82,26.82,19
20120901|2012-06-22 01:30,22,26.815,26.825,26.74,26.755,65
20120901|2012-06-22 02:00,22,26.755,26.82,26.62,26.82,162
20120901|2012-06-22 02:30,22,26.84,26.9,26.84,26.85,38
20120901|2012-06-22 03:00,22,26.84,26.965,26.835,26.91,84
20120901|2012-06-22 03:30,22,26.895,26.95,26.875,26.95,16
20120901|2012-06-22 04:00,22,26.975,27.005,26.97,26.97,26
20120901|2012-06-22 04:30,22,26.98,26.98,26.955,26.98,19
20120901|2012-06-22 05:00,22,27.015,27.015,26.935,26.985,16
20120901|2012-06-22 05:30,22,26.955,26.965,26.825,26.825,72
20120901|2012-06-22 06:00,22,26.84,26.91,26.79,26.89,126
20120901|2012-06-22 06:30,22,26.87,26.925,26.865,26.885,50
20120901|2012-06-22 07:00,22,26.89,26.905,26.825,26.88,178
20120901|2012-06-22 07:30,22,26.885,26.89,26.815,26.825,173
20120901|2012-06-22 08:00,22,26.81,26.885,26.79,26.79,235
20120901|2012-06-22 08:30,22,26.79,26.855,26.695,26.845,303
20120901|2012-06-22 09:00,22,26.855,26.905,26.71,26.79,269
20120901|2012-06-22 09:30,22,26.775,26.775,26.57,26.68,310
20120901|2012-06-22 10:00,22,26.695,26.77,26.675,26.675,155
20120901|2012-06-22 10:30,22,26.67,26.8,26.67,26.765,130
20120901|2012-06-22 11:00,22,26.765,26.8,26.76,26.78,71
20120901|2012-06-22 11:30,22,26.785,26.785,26.725,26.75,152
20120901|2012-06-22 12:00,22,26.76,26.78,26.685,26.78,355
20120901|2012-06-22 12:30,22,26.785,26.825,26.76,26.815,94
20120901|2012-06-22 13:00,22,26.81,26.91,26.8,26.855,44
20120901|2012-06-22 13:30,22,26.85,26.9,26.85,26.9,11
20120901|2012-06-22 14:00,22,26.87,26.9,26.85,26.9,14
20120901|2012-06-22 14:30,22,26.885,26.94,26.825,26.94,59
20120901|2012-06-22 15:00,22,26.93,26.935,26.91,26.915,26
20120901|2012-06-22 15:30,22,26.92,26.92,26.91,26.91,2
20120901|2012-06-22 16:00,22,26.905,26.905,26.88,26.88,3
20120901|2012-06-24 17:00,25,26.88,26.97,26.8,26.815,69
20120901|2012-06-24 17:30,25,26.8,26.8,26.635,26.645,80
20120901|2012-06-24 18:00,25,26.68,26.71,26.665,26.705,15
20120901|2012-06-24 18:30,25,26.7,26.705,26.7,26.705,12
20120901|2012-06-24 19:00,25,26.705,26.8,26.68,26.8,46
20120901|2012-06-24 19:30,25,26.795,26.795,26.675,26.695,130
20120901|2012-06-24 20:00,25,26.705,26.795,26.705,26.755,301
20120901|2012-06-24 20:30,25,26.755,26.785,26.73,26.77,117
20120901|2012-06-24 21:00,25,26.78,26.795,26.75,26.795,27
20120901|2012-06-24 21:30,25,26.795,26.82,26.79,26.79,31
20120901|2012-06-24 22:00,25,26.79,26.805,26.775,26.8,24
20120901|2012-06-24 22:30,25,26.81,26.86,26.805,26.855,24
20120901|2012-06-24 23:00,25,26.855,26.855,26.77,26.77,27
20120901|2012-06-24 23:30,25,26.8,26.9,26.8,26.9,53
20120901|2012-06-25 00:00,25,26.905,26.915,26.855,26.88,37
20120901|2012-06-25 00:30,25,26.86,26.895,26.83,26.885,37
20120901|2012-06-25 01:00,25,26.88,26.89,26.845,26.87,69
20120901|2012-06-25 01:30,25,26.855,26.855,26.785,26.81,104
20120901|2012-06-25 02:00,25,26.8,26.85,26.78,26.785,160
20120901|2012-06-25 02:30,25,26.77,26.805,26.715,26.72,54
20120901|2012-06-25 03:00,25,26.715,26.79,26.715,26.765,117
20120901|2012-06-25 03:30,25,26.805,26.835,26.805,26.835,26
20120901|2012-06-25 04:00,25,26.83,26.83,26.77,26.805,126
20120901|2012-06-25 04:30,25,26.82,26.82,26.755,26.775,41
20120901|2012-06-25 05:00,25,26.78,26.78,26.69,26.765,64
20120901|2012-06-25 05:30,25,26.78,26.785,26.7,26.715,41
20120901|2012-06-25 06:00,25,26.72,26.75,26.705,26.75,71
20120901|2012-06-25 06:30,25,26.745,26.755,26.725,26.725,36
20120901|2012-06-25 07:00,25,26.75,26.795,26.725,26.755,120
20120901|2012-06-25 07:30,25,26.75,26.78,26.72,26.74,375
20120901|2012-06-25 08:00,25,26.725,26.815,26.725,26.805,255
20120901|2012-06-25 08:30,25,26.81,26.83,26.73,26.8,290
20120901|2012-06-25 09:00,25,26.795,26.905,26.77,26.875,386
20120901|2012-06-25 09:30,25,26.87,26.9,26.785,26.84,374
20120901|2012-06-25 10:00,25,26.83,27.015,26.825,27.01,686
20120901|2012-06-25 10:30,25,27.005,27.535,27.005,27.5,1211
20120901|2012-06-25 11:00,25,27.505,27.585,27.4,27.44,757
20120901|2012-06-25 11:30,25,27.44,27.565,27.34,27.515,1207
20120901|2012-06-25 12:00,25,27.52,27.66,27.5,27.57,1402
20120901|2012-06-25 12:30,25,27.56,27.615,27.5,27.54,321
20120901|2012-06-25 13:00,25,27.56,27.565,27.5,27.565,96
20120901|2012-06-25 13:30,25,27.56,27.58,27.525,27.55,91
20120901|2012-06-25 14:00,25,27.55,27.595,27.55,27.585,46
20120901|2012-06-25 14:30,25,27.585,27.585,27.535,27.55,54
20120901|2012-06-25 15:00,25,27.54,27.575,27.475,27.49,51
20120901|2012-06-25 15:30,25,27.49,27.56,27.49,27.56,39
20120901|2012-06-25 16:00,25,27.525,27.53,27.505,27.505,10
20120901|2012-06-25 17:00,26,27.53,27.555,27.45,27.47,85
20120901|2012-06-25 17:30,26,27.455,27.55,27.455,27.55,23
20120901|2012-06-25 18:00,26,27.555,27.555,27.425,27.45,32
20120901|2012-06-25 18:30,26,27.45,27.505,27.45,27.5,49
20120901|2012-06-25 19:00,26,27.53,27.56,27.5,27.505,31
20120901|2012-06-25 19:30,26,27.515,27.53,27.5,27.5,70
20120901|2012-06-25 20:00,26,27.5,27.52,27.455,27.48,288
20120901|2012-06-25 20:30,26,27.48,27.48,27.445,27.47,74
20120901|2012-06-25 21:00,26,27.49,27.49,27.47,27.47,27
20120901|2012-06-25 21:30,26,27.475,27.485,27.445,27.455,29
20120901|2012-06-25 22:00,26,27.445,27.47,27.435,27.445,39
20120901|2012-06-25 22:30,26,27.43,27.445,27.41,27.41,37
20120901|2012-06-25 23:00,26,27.41,27.43,27.4,27.405,11
20120901|2012-06-25 23:30,26,27.405,27.45,27.395,27.425,32
20120901|2012-06-26 00:00,26,27.43,27.435,27.41,27.42,27
20120901|2012-06-26 00:30,26,27.42,27.47,27.42,27.44,60
20120901|2012-06-26 01:00,26,27.45,27.46,27.38,27.4,141
20120901|2012-06-26 01:30,26,27.4,27.42,27.375,27.395,178
20120901|2012-06-26 02:00,26,27.395,27.46,27.38,27.43,148
20120901|2012-06-26 02:30,26,27.435,27.54,27.435,27.51,166
20120901|2012-06-26 03:00,26,27.51,27.55,27.485,27.485,142
20120901|2012-06-26 03:30,26,27.475,27.48,27.38,27.425,119
20120901|2012-06-26 04:00,26,27.405,27.44,27.395,27.42,59
20120901|2012-06-26 04:30,26,27.41,27.465,27.4,27.425,78
20120901|2012-06-26 05:00,26,27.43,27.445,27.405,27.43,124
20120901|2012-06-26 05:30,26,27.415,27.435,27.395,27.425,109
20120901|2012-06-26 06:00,26,27.425,27.445,27.41,27.41,108
20120901|2012-06-26 06:30,26,27.41,27.41,27.28,27.33,267
20120901|2012-06-26 07:00,26,27.33,27.35,27.2,27.28,446
20120901|2012-06-26 07:30,26,27.275,27.32,27.245,27.31,283
20120901|2012-06-26 08:00,26,27.275,27.31,27.22,27.27,318
20120901|2012-06-26 08:30,26,27.255,27.365,27.22,27.245,369
20120901|2012-06-26 09:00,26,27.25,27.315,27.12,27.18,571
20120901|2012-06-26 09:30,26,27.17,27.175,26.88,26.93,1156
20120901|2012-06-26 10:00,26,26.93,26.97,26.805,26.91,884
20120901|2012-06-26 10:30,26,26.915,27.025,26.895,26.99,376
20120901|2012-06-26 11:00,26,27,27.055,26.965,26.965,294
20120901|2012-06-26 11:30,26,26.975,27.1,26.96,27.045,385
20120901|2012-06-26 12:00,26,27.04,27.13,27,27.095,415
20120901|2012-06-26 12:30,26,27.09,27.095,27.055,27.085,123
20120901|2012-06-26 13:00,26,27.07,27.16,27.07,27.13,93
20120901|2012-06-26 13:30,26,27.14,27.14,27.09,27.13,35
20120901|2012-06-26 14:00,26,27.13,27.13,27.08,27.1,57
20120901|2012-06-26 14:30,26,27.1,27.115,27.085,27.1,41
20120901|2012-06-26 15:00,26,27.09,27.105,27.08,27.105,51
20120901|2012-06-26 15:30,26,27.115,27.13,27.095,27.11,57
20120901|2012-06-26 16:00,26,27.08,27.095,27.07,27.09,13
20120901|2012-06-26 17:00,27,27.1,27.16,27.025,27.04,68
20120901|2012-06-26 17:30,27,27.045,27.045,26.99,27,50
20120901|2012-06-26 18:00,27,27.02,27.105,27,27.035,58
20120901|2012-06-26 18:30,27,27.05,27.095,27.02,27.095,24
20120901|2012-06-26 19:00,27,27.06,27.06,27.045,27.05,14
20120901|2012-06-26 19:30,27,27.075,27.16,27.05,27.16,113
20120901|2012-06-26 20:00,27,27.125,27.185,27.08,27.1,248
20120901|2012-06-26 20:30,27,27.105,27.165,27.105,27.13,67
20120901|2012-06-26 21:00,27,27.13,27.135,27.1,27.105,27
20120901|2012-06-26 21:30,27,27.11,27.12,27.1,27.12,21
20120901|2012-06-26 22:00,27,27.12,27.16,27.11,27.14,37
20120901|2012-06-26 22:30,27,27.12,27.145,27.11,27.125,40
20120901|2012-06-26 23:00,27,27.12,27.145,27.1,27.145,48
20120901|2012-06-26 23:30,27,27.14,27.14,27.07,27.07,62
20120901|2012-06-27 00:00,27,27.07,27.07,27.045,27.055,57
20120901|2012-06-27 00:30,27,27.055,27.1,27.055,27.055,113
20120901|2012-06-27 01:00,27,27.045,27.065,26.995,27,194
20120901|2012-06-27 01:30,27,27.01,27.045,26.965,27.045,246
20120901|2012-06-27 02:00,27,27.04,27.07,26.99,27.025,160
20120901|2012-06-27 02:30,27,27.03,27.06,27.01,27.05,120
20120901|2012-06-27 03:00,27,27.055,27.065,26.785,26.8,726
20120901|2012-06-27 03:30,27,26.8,26.9,26.73,26.855,336
20120901|2012-06-27 04:00,27,26.875,26.95,26.85,26.925,290
20120901|2012-06-27 04:30,27,26.935,26.955,26.885,26.95,101
20120901|2012-06-27 05:00,27,26.94,27,26.84,26.845,446
20120901|2012-06-27 05:30,27,26.85,26.87,26.76,26.78,299
20120901|2012-06-27 06:00,27,26.81,26.89,26.795,26.85,405
20120901|2012-06-27 06:30,27,26.85,26.965,26.81,26.955,327
20120901|2012-06-27 07:00,27,26.95,26.95,26.87,26.91,395
20120901|2012-06-27 07:30,27,26.92,26.96,26.665,26.745,1207
20120901|2012-06-27 08:00,27,26.745,27.345,26.71,27.255,2474
20120901|2012-06-27 08:30,27,27.25,27.315,27.005,27.03,1891
20120901|2012-06-27 09:00,27,27.025,27.215,26.91,27.14,1180
20120901|2012-06-27 09:30,27,27.135,27.135,26.765,26.85,1831
20120901|2012-06-27 10:00,27,26.835,26.91,26.785,26.825,677
20120901|2012-06-27 10:30,27,26.835,26.97,26.835,26.895,575
20120901|2012-06-27 11:00,27,26.905,26.945,26.865,26.87,413
20120901|2012-06-27 11:30,27,26.86,26.95,26.835,26.92,450
20120901|2012-06-27 12:00,27,26.93,27.03,26.9,27.015,868
20120901|2012-06-27 12:30,27,27.02,27.02,26.945,26.95,216
20120901|2012-06-27 13:00,27,26.95,26.965,26.89,26.915,237
20120901|2012-06-27 13:30,27,26.915,26.94,26.905,26.905,95
20120901|2012-06-27 14:00,27,26.925,26.955,26.905,26.92,73
20120901|2012-06-27 14:30,27,26.94,26.945,26.905,26.905,139
20120901|2012-06-27 15:00,27,26.905,26.925,26.905,26.925,60
20120901|2012-06-27 15:30,27,26.92,26.935,26.9,26.905,44
20120901|2012-06-27 16:00,27,26.905,26.92,26.89,26.92,20
20120901|2012-06-27 17:00,28,26.92,26.97,26.865,26.89,201
20120901|2012-06-27 17:30,28,26.895,26.97,26.885,26.885,126
20120901|2012-06-27 18:00,28,26.88,26.895,26.855,26.89,79
20120901|2012-06-27 18:30,28,26.88,26.97,26.875,26.945,116
20120901|2012-06-27 19:00,28,26.92,26.98,26.92,26.98,99
20120901|2012-06-27 19:30,28,26.98,27.1,26.98,27.085,274
20120901|2012-06-27 20:00,28,27.09,27.125,27.03,27.065,227
20120901|2012-06-27 20:30,28,27.05,27.05,27.02,27.02,65
20120901|2012-06-27 21:00,28,27.02,27.04,26.955,26.96,107
20120901|2012-06-27 21:30,28,26.965,27.02,26.96,27,79
20120901|2012-06-27 22:00,28,27,27.025,26.97,26.995,50
20120901|2012-06-27 22:30,28,27.005,27.025,26.99,27,41
20120901|2012-06-27 23:00,28,27,27,26.975,26.985,40
20120901|2012-06-27 23:30,28,26.98,27.01,26.975,27.01,89
20120901|2012-06-28 00:00,28,27.005,27.015,26.99,27,46
20120901|2012-06-28 00:30,28,26.995,27.04,26.995,27.035,136
20120901|2012-06-28 01:00,28,27.025,27.06,27.005,27.03,219
20120901|2012-06-28 01:30,28,27.015,27.02,26.95,26.965,309
20120901|2012-06-28 02:00,28,26.96,26.995,26.915,26.945,461
20120901|2012-06-28 02:30,28,26.93,26.965,26.82,26.86,827
20120901|2012-06-28 03:00,28,26.855,26.87,26.785,26.845,704
20120901|2012-06-28 03:30,28,26.85,26.88,26.82,26.825,389
20120901|2012-06-28 04:00,28,26.825,26.84,26.775,26.805,426
20120901|2012-06-28 04:30,28,26.81,26.81,26.715,26.765,754
20120901|2012-06-28 05:00,28,26.765,26.875,26.76,26.86,485
20120901|2012-06-28 05:30,28,26.86,26.86,26.805,26.81,247
20120901|2012-06-28 06:00,28,26.8,26.945,26.775,26.945,801
20120901|2012-06-28 06:30,28,26.945,26.98,26.865,26.92,643
20120901|2012-06-28 07:00,28,26.915,26.92,26.785,26.84,660
20120901|2012-06-28 07:30,28,26.84,27.005,26.82,26.905,1234
20120901|2012-06-28 08:00,28,26.905,26.915,26.695,26.78,1891
20120901|2012-06-28 08:30,28,26.79,26.81,26.68,26.715,1972
20120901|2012-06-28 09:00,28,26.71,26.72,26.265,26.365,7759
20120901|2012-06-28 09:30,28,26.355,26.45,26.225,26.425,4209
20120901|2012-06-28 10:00,28,26.42,26.52,26.35,26.5,1449
20120901|2012-06-28 10:30,28,26.495,26.51,26.36,26.405,1348
20120901|2012-06-28 11:00,28,26.41,26.5,26.405,26.445,899
20120901|2012-06-28 11:30,28,26.445,26.45,26.29,26.305,1473
20120901|2012-06-28 12:00,28,26.3,26.32,26.105,26.265,3221
20120901|2012-06-28 12:30,28,26.27,26.3,26.12,26.26,1458
20120901|2012-06-28 13:00,28,26.25,26.305,26.18,26.295,605
20120901|2012-06-28 13:30,28,26.3,26.3,26.235,26.245,245
20120901|2012-06-28 14:00,28,26.26,26.335,26.25,26.325,351
20120901|2012-06-28 14:30,28,26.33,26.435,26.32,26.41,807
20120901|2012-06-28 15:00,28,26.42,26.425,26.355,26.385,201
20120901|2012-06-28 15:30,28,26.39,26.395,26.32,26.34,95
20120901|2012-06-28 16:00,28,26.34,26.34,26.29,26.3,75
20120901|2012-06-28 17:00,29,26.325,26.39,26.27,26.295,374
20120901|2012-06-28 17:30,29,26.3,26.3,26.27,26.285,49
20120901|2012-06-28 18:00,29,26.285,26.325,26.265,26.305,70
20120901|2012-06-28 18:30,29,26.305,26.375,26.27,26.32,204
20120901|2012-06-28 19:00,29,26.305,26.37,26.29,26.37,118
20120901|2012-06-28 19:30,29,26.375,26.425,26.355,26.41,179
20120901|2012-06-28 20:00,29,26.42,26.44,26.355,26.415,347
20120901|2012-06-28 20:30,29,26.41,26.43,26.4,26.415,146
20120901|2012-06-28 21:00,29,26.42,26.44,26.405,26.405,149
20120901|2012-06-28 21:30,29,26.405,26.495,26.375,26.49,538
20120901|2012-06-28 22:00,29,26.5,26.84,26.49,26.695,1738
20120901|2012-06-28 22:30,29,26.7,26.845,26.66,26.715,465
20120901|2012-06-28 23:00,29,26.725,26.92,26.71,26.805,777
20120901|2012-06-28 23:30,29,26.805,26.835,26.755,26.77,471
20120901|2012-06-29 00:00,29,26.77,26.83,26.72,26.82,206
20120901|2012-06-29 00:30,29,26.815,26.915,26.8,26.845,497
20120901|2012-06-29 01:00,29,26.85,26.995,26.83,26.845,797
20120901|2012-06-29 01:30,29,26.845,26.895,26.79,26.82,593
20120901|2012-06-29 02:00,29,26.825,26.93,26.8,26.855,1253
20120901|2012-06-29 02:30,29,26.85,26.885,26.8,26.855,635
20120901|2012-06-29 03:00,29,26.86,26.87,26.805,26.815,266
20120901|2012-06-29 03:30,29,26.815,26.845,26.785,26.815,454
20120901|2012-06-29 04:00,29,26.805,26.85,26.79,26.82,306
20120901|2012-06-29 04:30,29,26.81,26.81,26.72,26.79,420
20120901|2012-06-29 05:00,29,26.79,26.84,26.79,26.83,296
20120901|2012-06-29 05:30,29,26.825,26.97,26.8,26.955,719
20120901|2012-06-29 06:00,29,26.955,27.425,26.955,27.275,2974
20120901|2012-06-29 06:30,29,27.275,27.32,27.095,27.13,1332
20120901|2012-06-29 07:00,29,27.125,27.5,27.12,27.41,3221
20120901|2012-06-29 07:30,29,27.41,27.915,27.405,27.68,7292
20120901|2012-06-29 08:00,29,27.685,27.7,27.42,27.52,3087
20120901|2012-06-29 08:30,29,27.52,27.535,27.2,27.38,3664
20120901|2012-06-29 09:00,29,27.37,27.605,27.37,27.51,2894
20120901|2012-06-29 09:30,29,27.515,27.515,27.405,27.505,1197
20120901|2012-06-29 10:00,29,27.5,27.525,27.39,27.515,1122
20120901|2012-06-29 10:30,29,27.525,27.525,27.4,27.48,712
20120901|2012-06-29 11:00,29,27.475,27.525,27.44,27.485,656
20120901|2012-06-29 11:30,29,27.48,27.515,27.285,27.51,1285
20120901|2012-06-29 12:00,29,27.515,27.78,27.485,27.61,3855
20120901|2012-06-29 12:30,29,27.605,27.605,27.505,27.545,656
20120901|2012-06-29 13:00,29,27.525,27.555,27.44,27.515,472
20120901|2012-06-29 13:30,29,27.51,27.53,27.46,27.5,213
20120901|2012-06-29 14:00,29,27.505,27.565,27.495,27.55,302
20120901|2012-06-29 14:30,29,27.53,27.575,27.445,27.465,477
20120901|2012-06-29 15:00,29,27.465,27.47,27.43,27.46,153
20120901|2012-06-29 15:30,29,27.46,27.49,27.44,27.465,41
20120901|2012-06-29 16:00,29,27.475,27.49,27.43,27.44,48
20120901|2012-07-01 17:00,2,27.5,27.5,27.42,27.47,92
20120901|2012-07-01 17:30,2,27.47,27.51,27.455,27.51,62
20120901|2012-07-01 18:00,2,27.49,27.515,27.46,27.48,60
20120901|2012-07-01 18:30,2,27.48,27.525,27.48,27.515,66
20120901|2012-07-01 19:00,2,27.46,27.49,27.405,27.425,274
20120901|2012-07-01 19:30,2,27.425,27.425,27.34,27.37,284
20120901|2012-07-01 20:00,2,27.375,27.38,27.185,27.285,752
20120901|2012-07-01 20:30,2,27.295,27.32,27.245,27.305,247
20120901|2012-07-01 21:00,2,27.305,27.335,27.285,27.33,224
20120901|2012-07-01 21:30,2,27.315,27.39,27.305,27.355,205
20120901|2012-07-01 22:00,2,27.345,27.35,27.305,27.305,96
20120901|2012-07-01 22:30,2,27.315,27.385,27.315,27.36,79
20120901|2012-07-01 23:00,2,27.355,27.385,27.33,27.34,74
20120901|2012-07-01 23:30,2,27.33,27.335,27.295,27.325,161
20120901|2012-07-02 00:00,2,27.3,27.31,27.245,27.275,164
20120901|2012-07-02 00:30,2,27.275,27.31,27.245,27.285,217
20120901|2012-07-02 01:00,2,27.29,27.3,27.245,27.28,180
20120901|2012-07-02 01:30,2,27.28,27.28,27.205,27.255,233
20120901|2012-07-02 02:00,2,27.25,27.305,27.225,27.3,358
20120901|2012-07-02 02:30,2,27.29,27.355,27.28,27.35,291
20120901|2012-07-02 03:00,2,27.345,27.405,27.28,27.395,407
20120901|2012-07-02 03:30,2,27.395,27.43,27.355,27.425,283
20120901|2012-07-02 04:00,2,27.42,27.515,27.41,27.475,427
20120901|2012-07-02 04:30,2,27.47,27.48,27.39,27.395,440
20120901|2012-07-02 05:00,2,27.39,27.39,27.3,27.365,381
20120901|2012-07-02 05:30,2,27.36,27.375,27.29,27.295,201
20120901|2012-07-02 06:00,2,27.29,27.36,27.28,27.31,454
20120901|2012-07-02 06:30,2,27.31,27.315,27.22,27.28,538
20120901|2012-07-02 07:00,2,27.28,27.48,27.25,27.445,1124
20120901|2012-07-02 07:30,2,27.445,27.555,27.4,27.445,1074
20120901|2012-07-02 08:00,2,27.44,27.46,27.405,27.455,462
20120901|2012-07-02 08:30,2,27.46,27.475,27.345,27.38,1033
20120901|2012-07-02 09:00,2,27.385,27.525,27.305,27.32,2075
20120901|2012-07-02 09:30,2,27.33,27.6,27.315,27.545,1875
20120901|2012-07-02 10:00,2,27.55,27.555,27.45,27.51,703
20120901|2012-07-02 10:30,2,27.505,27.605,27.505,27.59,676
20120901|2012-07-02 11:00,2,27.585,27.585,27.49,27.56,485
20120901|2012-07-02 11:30,2,27.57,27.59,27.53,27.57,747
20120901|2012-07-02 12:00,2,27.57,27.575,27.455,27.535,1353
20120901|2012-07-02 12:30,2,27.54,27.565,27.505,27.555,254
20120901|2012-07-02 13:00,2,27.55,27.6,27.53,27.55,257
20120901|2012-07-02 13:30,2,27.55,27.575,27.515,27.53,170
20120901|2012-07-02 14:00,2,27.535,27.54,27.515,27.535,151
20120901|2012-07-02 14:30,2,27.535,27.535,27.48,27.51,318
20120901|2012-07-02 15:00,2,27.515,27.525,27.47,27.475,151
20120901|2012-07-02 15:30,2,27.47,27.485,27.455,27.455,33
20120901|2012-07-02 16:00,2,27.455,27.48,27.455,27.465,22
20120901|2012-07-02 17:00,3,27.425,27.485,27.425,27.47,87
20120901|2012-07-02 17:30,3,27.48,27.495,27.48,27.495,28
20120901|2012-07-02 18:00,3,27.5,27.52,27.455,27.455,62
20120901|2012-07-02 18:30,3,27.46,27.485,27.44,27.45,85
20120901|2012-07-02 19:00,3,27.455,27.495,27.43,27.475,169
20120901|2012-07-02 19:30,3,27.475,27.485,27.435,27.44,198
20120901|2012-07-02 20:00,3,27.435,27.51,27.39,27.475,335
20120901|2012-07-02 20:30,3,27.475,27.495,27.455,27.485,94
20120901|2012-07-02 21:00,3,27.49,27.53,27.475,27.475,119
20120901|2012-07-02 21:30,3,27.475,27.65,27.475,27.65,592
20120901|2012-07-02 22:00,3,27.65,27.715,27.565,27.64,366
20120901|2012-07-02 22:30,3,27.645,27.785,27.63,27.765,258
20120901|2012-07-02 23:00,3,27.76,27.915,27.68,27.725,941
20120901|2012-07-02 23:30,3,27.73,27.77,27.7,27.77,206
20120901|2012-07-03 00:00,3,27.77,27.82,27.755,27.79,121
20120901|2012-07-03 00:30,3,27.79,27.81,27.71,27.795,322
20120901|2012-07-03 01:00,3,27.8,27.855,27.795,27.795,429
20120901|2012-07-03 01:30,3,27.795,27.88,27.755,27.875,520
20120901|2012-07-03 02:00,3,27.88,28.05,27.805,27.87,1792
20120901|2012-07-03 02:30,3,27.865,27.975,27.855,27.875,827
20120901|2012-07-03 03:00,3,27.885,27.935,27.83,27.87,429
20120901|2012-07-03 03:30,3,27.87,27.94,27.86,27.895,346
20120901|2012-07-03 04:00,3,27.895,27.96,27.895,27.91,325
20120901|2012-07-03 04:30,3,27.915,27.94,27.885,27.895,220
20120901|2012-07-03 05:00,3,27.905,27.965,27.905,27.965,320
20120901|2012-07-03 05:30,3,27.95,27.975,27.86,27.87,509
20120901|2012-07-03 06:00,3,27.87,27.965,27.82,27.93,1008
20120901|2012-07-03 06:30,3,27.95,28.005,27.87,27.945,813
20120901|2012-07-03 07:00,3,27.945,28.09,27.92,27.995,1460
20120901|2012-07-03 07:30,3,28,28.02,27.93,28,839
20120901|2012-07-03 08:00,3,28.015,28.19,27.985,28.13,1819
20120901|2012-07-03 08:30,3,28.135,28.27,28.07,28.245,2183
20120901|2012-07-03 09:00,3,28.24,28.265,28.13,28.185,1575
20120901|2012-07-03 09:30,3,28.18,28.37,28.17,28.35,2218
20120901|2012-07-03 10:00,3,28.35,28.38,28.285,28.375,1242
20120901|2012-07-03 10:30,3,28.375,28.445,28.35,28.365,1573
20120901|2012-07-03 11:00,3,28.365,28.38,28.21,28.28,1154
20120901|2012-07-03 11:30,3,28.29,28.385,28.225,28.32,973
20120901|2012-07-03 12:00,3,28.325,28.4,28.25,28.29,1020
20120901|2012-07-03 12:30,3,28.285,28.29,28.25,28.275,175
20120901|2012-07-03 13:00,3,28.27,28.28,28.25,28.275,89
20120901|2012-07-03 13:30,3,28.27,28.38,28.265,28.27,150
20120901|2012-07-03 14:00,3,28.27,28.34,28.27,28.335,82
20120901|2012-07-03 14:30,3,28.33,28.33,28.225,28.26,88
20120901|2012-07-03 15:00,3,28.25,28.275,28.21,28.21,32
20120901|2012-07-03 15:30,3,28.215,28.275,28.205,28.275,36
20120901|2012-07-03 16:00,3,28.255,28.255,28.225,28.235,13
20120901|2012-07-03 17:00,5,28.235,28.265,28.155,28.23,57
20120901|2012-07-03 17:30,5,28.215,28.235,28.195,28.195,32
20120901|2012-07-03 18:00,5,28.185,28.255,28.185,28.195,56
20120901|2012-07-03 18:30,5,28.19,28.26,28.16,28.255,68
20120901|2012-07-03 19:00,5,28.25,28.27,28.21,28.215,67
20120901|2012-07-03 19:30,5,28.205,28.215,28.155,28.175,144
20120901|2012-07-03 20:00,5,28.175,28.23,28.105,28.23,392
20120901|2012-07-03 20:30,5,28.23,28.255,28.185,28.19,294
20120901|2012-07-03 21:00,5,28.19,28.205,28.17,28.18,54
20120901|2012-07-03 21:30,5,28.19,28.2,28.09,28.105,284
20120901|2012-07-03 22:00,5,28.105,28.11,28.07,28.11,113
20120901|2012-07-03 22:30,5,28.1,28.13,28.08,28.13,72
20120901|2012-07-03 23:00,5,28.13,28.16,28.12,28.12,78
20120901|2012-07-03 23:30,5,28.13,28.155,28.09,28.12,122
20120901|2012-07-04 00:00,5,28.125,28.16,28.1,28.12,76
20120901|2012-07-04 00:30,5,28.115,28.18,28.095,28.125,213
20120901|2012-07-04 01:00,5,28.115,28.17,28.1,28.15,275
20120901|2012-07-04 01:30,5,28.14,28.165,28.11,28.12,207
20120901|2012-07-04 02:00,5,28.12,28.145,28.07,28.1,397
20120901|2012-07-04 02:30,5,28.095,28.1,28.025,28.09,417
20120901|2012-07-04 03:00,5,28.085,28.175,28.08,28.16,331
20120901|2012-07-04 03:30,5,28.155,28.27,28.155,28.25,468
20120901|2012-07-04 04:00,5,28.245,28.33,28.22,28.225,462
20120901|2012-07-04 04:30,5,28.235,28.245,28.185,28.215,318
20120901|2012-07-04 05:00,5,28.21,28.22,28.11,28.145,319
20120901|2012-07-04 05:30,5,28.145,28.17,28.12,28.12,160
20120901|2012-07-04 06:00,5,28.115,28.115,28.05,28.08,536
20120901|2012-07-04 06:30,5,28.08,28.095,28.055,28.065,268
20120901|2012-07-04 07:00,5,28.06,28.14,28.055,28.12,189
20120901|2012-07-04 07:30,5,28.125,28.16,28.085,28.115,306
20120901|2012-07-04 08:00,5,28.12,28.145,28.105,28.135,127
20120901|2012-07-04 08:30,5,28.13,28.15,28.09,28.135,166
20120901|2012-07-04 09:00,5,28.13,28.135,28.08,28.11,131
20120901|2012-07-04 09:30,5,28.1,28.115,28.05,28.08,109
20120901|2012-07-04 10:00,5,28.085,28.155,28.085,28.095,169
20120901|2012-07-04 10:30,5,28.09,28.13,28.09,28.1,54
20120901|2012-07-04 11:00,5,28.12,28.12,28.09,28.09,28
20120901|2012-07-04 11:30,5,28.095,28.145,28.08,28.11,71
20120901|2012-07-04 12:00,5,28.105,28.12,28.095,28.11,35
20120901|2012-07-04 17:00,5,28.135,28.155,28.12,28.145,75
20120901|2012-07-04 17:30,5,28.14,28.14,28.135,28.14,31
20120901|2012-07-04 18:00,5,28.125,28.14,28.11,28.12,25
20120901|2012-07-04 18:30,5,28.115,28.16,28.11,28.14,27
20120901|2012-07-04 19:00,5,28.13,28.19,28.115,28.18,98
20120901|2012-07-04 19:30,5,28.17,28.2,28.165,28.17,61
20120901|2012-07-04 20:00,5,28.18,28.245,28.16,28.245,164
20120901|2012-07-04 20:30,5,28.245,28.255,28.175,28.21,257
20120901|2012-07-04 21:00,5,28.22,28.23,28.18,28.23,81
20120901|2012-07-04 21:30,5,28.22,28.24,28.18,28.215,217
20120901|2012-07-04 22:00,5,28.23,28.24,28.18,28.205,145
20120901|2012-07-04 22:30,5,28.195,28.195,28.15,28.165,140
20120901|2012-07-04 23:00,5,28.175,28.175,28.115,28.15,154
20120901|2012-07-04 23:30,5,28.145,28.18,28.11,28.115,213
20120901|2012-07-05 00:00,5,28.125,28.125,28.08,28.085,163
20120901|2012-07-05 00:30,5,28.09,28.105,28.055,28.1,275
20120901|2012-07-05 01:00,5,28.11,28.155,28.1,28.115,375
20120901|2012-07-05 01:30,5,28.12,28.215,28.115,28.21,394
20120901|2012-07-05 02:00,5,28.205,28.255,28.17,28.175,460
20120901|2012-07-05 02:30,5,28.175,28.195,28.14,28.19,394
20120901|2012-07-05 03:00,5,28.19,28.23,28.18,28.205,283
20120901|2012-07-05 03:30,5,28.21,28.215,28.175,28.205,160
20120901|2012-07-05 04:00,5,28.195,28.21,28.155,28.19,247
20120901|2012-07-05 04:30,5,28.195,28.295,28.175,28.23,383
20120901|2012-07-05 05:00,5,28.24,28.28,28.205,28.21,316
20120901|2012-07-05 05:30,5,28.225,28.305,28.155,28.305,400
20120901|2012-07-05 06:00,5,28.275,28.355,28.22,28.3,1907
20120901|2012-07-05 06:30,5,28.3,28.38,27.98,28.115,2770
20120901|2012-07-05 07:00,5,28.115,28.15,27.8,27.85,3042
20120901|2012-07-05 07:30,5,27.82,27.835,27.495,27.59,4227
20120901|2012-07-05 08:00,5,27.59,27.695,27.535,27.59,1559
20120901|2012-07-05 08:30,5,27.605,27.75,27.54,27.65,2257
20120901|2012-07-05 09:00,5,27.64,27.815,27.58,27.745,1917
20120901|2012-07-05 09:30,5,27.74,27.89,27.695,27.765,1524
20120901|2012-07-05 10:00,5,27.775,27.845,27.685,27.74,955
20120901|2012-07-05 10:30,5,27.73,27.795,27.69,27.715,523
20120901|2012-07-05 11:00,5,27.71,27.755,27.67,27.675,504
20120901|2012-07-05 11:30,5,27.675,27.7,27.625,27.695,553
20120901|2012-07-05 12:00,5,27.69,27.77,27.625,27.71,1383
20120901|2012-07-05 12:30,5,27.71,27.735,27.685,27.73,261
20120901|2012-07-05 13:00,5,27.73,27.735,27.71,27.73,131
20120901|2012-07-05 13:30,5,27.73,27.74,27.695,27.705,198
20120901|2012-07-05 14:00,5,27.715,27.715,27.645,27.685,252
20120901|2012-07-05 14:30,5,27.675,27.69,27.66,27.685,455
20120901|2012-07-05 15:00,5,27.69,27.69,27.64,27.645,127
20120901|2012-07-05 15:30,5,27.64,27.67,27.64,27.665,64
20120901|2012-07-05 16:00,5,27.645,27.66,27.64,27.66,27
20120901|2012-07-05 17:00,6,27.67,27.705,27.655,27.705,108
20120901|2012-07-05 17:30,6,27.705,27.745,27.685,27.73,32
20120901|2012-07-05 18:00,6,27.73,27.74,27.715,27.715,74
20120901|2012-07-05 18:30,6,27.735,27.745,27.705,27.745,215
20120901|2012-07-05 19:00,6,27.75,27.78,27.74,27.74,254
20120901|2012-07-05 19:30,6,27.74,27.775,27.73,27.765,122
20120901|2012-07-05 20:00,6,27.76,27.795,27.705,27.735,280
20120901|2012-07-05 20:30,6,27.74,27.765,27.675,27.68,192
20120901|2012-07-05 21:00,6,27.675,27.72,27.67,27.69,124
20120901|2012-07-05 21:30,6,27.69,27.71,27.675,27.7,58
20120901|2012-07-05 22:00,6,27.695,27.7,27.66,27.68,147
20120901|2012-07-05 22:30,6,27.69,27.705,27.665,27.68,88
20120901|2012-07-05 23:00,6,27.69,27.7,27.61,27.655,263
20120901|2012-07-05 23:30,6,27.66,27.66,27.56,27.595,329
20120901|2012-07-06 00:00,6,27.595,27.655,27.59,27.63,100
20120901|2012-07-06 00:30,6,27.635,27.695,27.565,27.6,352
20120901|2012-07-06 01:00,6,27.595,27.665,27.575,27.655,185
20120901|2012-07-06 01:30,6,27.65,27.655,27.57,27.585,205
20120901|2012-07-06 02:00,6,27.585,27.585,27.515,27.56,427
20120901|2012-07-06 02:30,6,27.575,27.6,27.535,27.58,301
20120901|2012-07-06 03:00,6,27.58,27.615,27.575,27.615,230
20120901|2012-07-06 03:30,6,27.595,27.595,27.305,27.415,1705
20120901|2012-07-06 04:00,6,27.42,27.455,27.335,27.37,772
20120901|2012-07-06 04:30,6,27.37,27.44,27.36,27.41,285
20120901|2012-07-06 05:00,6,27.415,27.46,27.39,27.395,367
20120901|2012-07-06 05:30,6,27.39,27.39,27.31,27.33,475
20120901|2012-07-06 06:00,6,27.335,27.445,27.295,27.435,979
20120901|2012-07-06 06:30,6,27.435,27.445,27.335,27.42,473
20120901|2012-07-06 07:00,6,27.415,27.49,27.405,27.48,783
20120901|2012-07-06 07:30,6,27.49,27.735,27.1,27.24,7227
20120901|2012-07-06 08:00,6,27.235,27.31,27.11,27.22,2080
20120901|2012-07-06 08:30,6,27.23,27.27,27.05,27.095,2570
20120901|2012-07-06 09:00,6,27.09,27.22,27.045,27.17,1677
20120901|2012-07-06 09:30,6,27.175,27.26,27.17,27.185,988
20120901|2012-07-06 10:00,6,27.185,27.195,27.08,27.12,1384
20120901|2012-07-06 10:30,6,27.115,27.215,27.045,27.105,1414
20120901|2012-07-06 11:00,6,27.09,27.1,26.995,27.07,1332
20120901|2012-07-06 11:30,6,27.07,27.1,26.94,26.99,1108
20120901|2012-07-06 12:00,6,27,27.015,26.905,26.95,2229
20120901|2012-07-06 12:30,6,26.945,27.005,26.93,26.945,605
20120901|2012-07-06 13:00,6,26.95,26.98,26.93,26.955,265
20120901|2012-07-06 13:30,6,26.955,26.985,26.95,26.97,189
20120901|2012-07-06 14:00,6,26.98,27.03,26.95,27.03,220
20120901|2012-07-06 14:30,6,27.03,27.09,27.025,27.085,288
20120901|2012-07-06 15:00,6,27.09,27.1,27.06,27.1,124
20120901|2012-07-06 15:30,6,27.09,27.125,27.05,27.07,101
20120901|2012-07-06 16:00,6,27.075,27.075,27.04,27.04,24
20120901|2012-07-08 17:00,9,27.035,27.035,26.92,26.985,193
20120901|2012-07-08 17:30,9,26.99,26.995,26.95,26.985,38
20120901|2012-07-08 18:00,9,26.975,26.995,26.945,26.945,43
20120901|2012-07-08 18:30,9,26.955,26.965,26.87,26.965,104
20120901|2012-07-08 19:00,9,26.965,27.03,26.93,27,170
20120901|2012-07-08 19:30,9,27.01,27.1,26.98,27.09,204
20120901|2012-07-08 20:00,9,27.095,27.155,27.08,27.14,545
20120901|2012-07-08 20:30,9,27.145,27.25,27.115,27.225,276
20120901|2012-07-08 21:00,9,27.225,27.235,27.15,27.165,221
20120901|2012-07-08 21:30,9,27.165,27.225,27.165,27.205,130
20120901|2012-07-08 22:00,9,27.205,27.225,27.12,27.16,276
20120901|2012-07-08 22:30,9,27.15,27.185,27.12,27.175,61
20120901|2012-07-08 23:00,9,27.185,27.19,27.15,27.19,29
20120901|2012-07-08 23:30,9,27.18,27.185,27.145,27.155,111
20120901|2012-07-09 00:00,9,27.155,27.195,27.14,27.175,224
20120901|2012-07-09 00:30,9,27.175,27.235,27.155,27.215,258
20120901|2012-07-09 01:00,9,27.22,27.22,27.15,27.155,238
20120901|2012-07-09 01:30,9,27.155,27.17,27.12,27.155,255
20120901|2012-07-09 02:00,9,27.16,27.215,27.16,27.19,249
20120901|2012-07-09 02:30,9,27.195,27.2,27.07,27.09,433
20120901|2012-07-09 03:00,9,27.09,27.115,27.06,27.08,195
20120901|2012-07-09 03:30,9,27.095,27.105,27.07,27.085,125
20120901|2012-07-09 04:00,9,27.095,27.165,27.06,27.12,245
20120901|2012-07-09 04:30,9,27.135,27.18,27.11,27.17,132
20120901|2012-07-09 05:00,9,27.17,27.26,27.15,27.26,390
20120901|2012-07-09 05:30,9,27.26,27.3,27.225,27.225,463
20120901|2012-07-09 06:00,9,27.235,27.24,27.19,27.235,472
20120901|2012-07-09 06:30,9,27.24,27.26,27.11,27.125,514
20120901|2012-07-09 07:00,9,27.135,27.3,27.115,27.265,950
20120901|2012-07-09 07:30,9,27.265,27.265,27.17,27.225,553
20120901|2012-07-09 08:00,9,27.22,27.245,27.15,27.205,471
20120901|2012-07-09 08:30,9,27.195,27.425,27.16,27.355,2516
20120901|2012-07-09 09:00,9,27.355,27.44,27.295,27.33,1278
20120901|2012-07-09 09:30,9,27.34,27.4,27.3,27.33,901
20120901|2012-07-09 10:00,9,27.34,27.395,27.34,27.375,499
20120901|2012-07-09 10:30,9,27.375,27.39,27.355,27.37,608
20120901|2012-07-09 11:00,9,27.375,27.39,27.32,27.345,492
20120901|2012-07-09 11:30,9,27.355,27.435,27.355,27.39,641
20120901|2012-07-09 12:00,9,27.395,27.455,27.38,27.42,938
20120901|2012-07-09 12:30,9,27.42,27.47,27.415,27.46,440
20120901|2012-07-09 13:00,9,27.465,27.48,27.35,27.365,452
20120901|2012-07-09 13:30,9,27.37,27.42,27.355,27.38,267
20120901|2012-07-09 14:00,9,27.38,27.385,27.325,27.36,192
20120901|2012-07-09 14:30,9,27.345,27.35,27.32,27.32,196
20120901|2012-07-09 15:00,9,27.325,27.34,27.32,27.335,72
20120901|2012-07-09 15:30,9,27.325,27.335,27.31,27.315,54
20120901|2012-07-09 16:00,9,27.31,27.335,27.29,27.305,51
20120901|2012-07-09 17:00,10,27.44,27.44,27.295,27.31,398
20120901|2012-07-09 17:30,10,27.325,27.34,27.315,27.32,118
20120901|2012-07-09 18:00,10,27.31,27.33,27.3,27.31,65
20120901|2012-07-09 18:30,10,27.295,27.315,27.28,27.3,114
20120901|2012-07-09 19:00,10,27.295,27.31,27.26,27.305,125
20120901|2012-07-09 19:30,10,27.29,27.295,27.18,27.26,171
20120901|2012-07-09 20:00,10,27.25,27.32,27.22,27.28,179
20120901|2012-07-09 20:30,10,27.295,27.33,27.285,27.315,156
20120901|2012-07-09 21:00,10,27.315,27.35,27.23,27.24,217
20120901|2012-07-09 21:30,10,27.245,27.27,27.2,27.235,205
20120901|2012-07-09 22:00,10,27.22,27.23,27.19,27.225,144
20120901|2012-07-09 22:30,10,27.23,27.25,27.195,27.225,76
20120901|2012-07-09 23:00,10,27.21,27.26,27.205,27.26,96
20120901|2012-07-09 23:30,10,27.265,27.28,27.25,27.265,143
20120901|2012-07-10 00:00,10,27.265,27.29,27.25,27.27,73
20120901|2012-07-10 00:30,10,27.26,27.285,27.25,27.26,135
20120901|2012-07-10 01:00,10,27.27,27.29,27.215,27.225,146
20120901|2012-07-10 01:30,10,27.215,27.245,27.2,27.22,224
20120901|2012-07-10 02:00,10,27.215,27.23,27.155,27.18,247
20120901|2012-07-10 02:30,10,27.185,27.22,27.17,27.18,225
20120901|2012-07-10 03:00,10,27.18,27.215,27.12,27.21,492
20120901|2012-07-10 03:30,10,27.2,27.415,27.2,27.355,903
20120901|2012-07-10 04:00,10,27.345,27.41,27.345,27.375,254
20120901|2012-07-10 04:30,10,27.38,27.475,27.38,27.445,630
20120901|2012-07-10 05:00,10,27.435,27.435,27.38,27.41,307
20120901|2012-07-10 05:30,10,27.41,27.58,27.39,27.55,871
20120901|2012-07-10 06:00,10,27.545,27.55,27.44,27.465,677
20120901|2012-07-10 06:30,10,27.46,27.46,27.385,27.415,456
20120901|2012-07-10 07:00,10,27.425,27.485,27.27,27.345,1233
20120901|2012-07-10 07:30,10,27.345,27.52,27.32,27.51,1494
20120901|2012-07-10 08:00,10,27.505,27.53,27.38,27.42,1083
20120901|2012-07-10 08:30,10,27.42,27.42,27.235,27.25,1393
20120901|2012-07-10 09:00,10,27.255,27.285,27.075,27.145,2266
20120901|2012-07-10 09:30,10,27.14,27.215,27.095,27.175,1383
20120901|2012-07-10 10:00,10,27.165,27.165,26.925,27.065,2651
20120901|2012-07-10 10:30,10,27.06,27.1,27,27.065,687
20120901|2012-07-10 11:00,10,27.065,27.085,26.955,26.97,962
20120901|2012-07-10 11:30,10,26.975,27.075,26.93,26.975,1176
20120901|2012-07-10 12:00,10,26.98,26.99,26.82,26.865,2595
20120901|2012-07-10 12:30,10,26.875,26.875,26.765,26.85,1486
20120901|2012-07-10 13:00,10,26.85,26.88,26.77,26.8,744
20120901|2012-07-10 13:30,10,26.79,26.85,26.71,26.775,1599
20120901|2012-07-10 14:00,10,26.78,26.83,26.745,26.79,570
20120901|2012-07-10 14:30,10,26.78,26.845,26.745,26.82,527
20120901|2012-07-10 15:00,10,26.83,26.84,26.785,26.785,88
20120901|2012-07-10 15:30,10,26.785,26.81,26.755,26.775,64
20120901|2012-07-10 16:00,10,26.785,26.785,26.755,26.755,39
20120901|2012-07-10 17:00,11,26.77,26.825,26.76,26.805,82
20120901|2012-07-10 17:30,11,26.82,26.86,26.81,26.84,184
20120901|2012-07-10 18:00,11,26.84,26.86,26.84,26.85,31
20120901|2012-07-10 18:30,11,26.855,26.93,26.855,26.92,157
20120901|2012-07-10 19:00,11,26.925,26.925,26.875,26.88,166
20120901|2012-07-10 19:30,11,26.89,26.95,26.875,26.93,133
20120901|2012-07-10 20:00,11,26.925,26.985,26.925,26.98,517
20120901|2012-07-10 20:30,11,26.97,26.975,26.94,26.945,145
20120901|2012-07-10 21:00,11,26.95,26.98,26.94,26.97,185
20120901|2012-07-10 21:30,11,26.98,27,26.95,26.95,114
20120901|2012-07-10 22:00,11,26.95,26.965,26.885,26.89,179
20120901|2012-07-10 22:30,11,26.895,26.925,26.875,26.92,92
20120901|2012-07-10 23:00,11,26.92,26.98,26.92,26.965,68
20120901|2012-07-10 23:30,11,26.96,26.96,26.885,26.91,370
20120901|2012-07-11 00:00,11,26.91,26.95,26.91,26.935,134
20120901|2012-07-11 00:30,11,26.94,27.015,26.93,26.99,273
20120901|2012-07-11 01:00,11,26.99,27.005,26.94,26.965,244
20120901|2012-07-11 01:30,11,26.975,27.005,26.96,26.97,279
20120901|2012-07-11 02:00,11,26.975,27.08,26.955,27.05,433
20120901|2012-07-11 02:30,11,27.05,27.145,27.03,27.055,632
20120901|2012-07-11 03:00,11,27.04,27.05,26.98,26.985,271
20120901|2012-07-11 03:30,11,27.01,27.09,26.985,27.05,214
20120901|2012-07-11 04:00,11,27.055,27.055,26.995,27.01,248
20120901|2012-07-11 04:30,11,27.03,27.04,27,27.01,97
20120901|2012-07-11 05:00,11,27.01,27.03,26.96,27,277
20120901|2012-07-11 05:30,11,27.015,27.155,26.995,27.12,755
20120901|2012-07-11 06:00,11,27.125,27.14,27.085,27.105,845
20120901|2012-07-11 06:30,11,27.1,27.12,27.06,27.07,288
20120901|2012-07-11 07:00,11,27.075,27.13,26.98,26.985,776
20120901|2012-07-11 07:30,11,26.995,27.035,26.89,26.9,1457
20120901|2012-07-11 08:00,11,26.895,27,26.88,26.975,1830
20120901|2012-07-11 08:30,11,26.975,27.22,26.945,27.14,2158
20120901|2012-07-11 09:00,11,27.145,27.205,27.05,27.09,1594
20120901|2012-07-11 09:30,11,27.09,27.095,26.985,27.03,1083
20120901|2012-07-11 10:00,11,27.025,27.12,27.01,27.05,871
20120901|2012-07-11 10:30,11,27.05,27.11,27.03,27.095,412
20120901|2012-07-11 11:00,11,27.105,27.24,27.105,27.125,1363
20120901|2012-07-11 11:30,11,27.12,27.225,27.11,27.2,521
20120901|2012-07-11 12:00,11,27.2,27.205,27,27.05,1348
20120901|2012-07-11 12:30,11,27.055,27.1,27.035,27.06,351
20120901|2012-07-11 13:00,11,27.065,27.14,26.775,26.93,2426
20120901|2012-07-11 13:30,11,26.92,27.09,26.86,27,819
20120901|2012-07-11 14:00,11,27,27.045,26.98,27.015,611
20120901|2012-07-11 14:30,11,27.01,27.115,26.99,27.05,655
20120901|2012-07-11 15:00,11,27.045,27.09,27.02,27.09,155
20120901|2012-07-11 15:30,11,27.08,27.11,27.06,27.08,134
20120901|2012-07-11 16:00,11,27.08,27.115,27.07,27.11,41
20120901|2012-07-11 17:00,12,27.105,27.12,27.08,27.09,102
20120901|2012-07-11 17:30,12,27.105,27.125,27.085,27.125,52
20120901|2012-07-11 18:00,12,27.125,27.14,27.1,27.1,44
20120901|2012-07-11 18:30,12,27.095,27.11,27.075,27.105,39
20120901|2012-07-11 19:00,12,27.1,27.1,27.005,27.03,178
20120901|2012-07-11 19:30,12,27.03,27.06,27.03,27.045,25
20120901|2012-07-11 20:00,12,27.05,27.065,26.945,26.955,420
20120901|2012-07-11 20:30,12,26.945,26.95,26.86,26.895,293
20120901|2012-07-11 21:00,12,26.895,26.955,26.88,26.955,90
20120901|2012-07-11 21:30,12,26.95,26.955,26.915,26.92,285
20120901|2012-07-11 22:00,12,26.915,26.97,26.915,26.95,173
20120901|2012-07-11 22:30,12,26.935,26.99,26.91,26.945,161
20120901|2012-07-11 23:00,12,26.955,26.955,26.91,26.935,67
20120901|2012-07-11 23:30,12,26.935,26.935,26.875,26.9,153
20120901|2012-07-12 00:00,12,26.895,26.915,26.845,26.895,150
20120901|2012-07-12 00:30,12,26.895,26.93,26.865,26.89,137
20120901|2012-07-12 01:00,12,26.88,26.905,26.83,26.87,287
20120901|2012-07-12 01:30,12,26.87,26.88,26.835,26.87,281
20120901|2012-07-12 02:00,12,26.86,26.86,26.745,26.78,801
20120901|2012-07-12 02:30,12,26.77,26.78,26.655,26.74,1253
20120901|2012-07-12 03:00,12,26.75,26.85,26.74,26.8,534
20120901|2012-07-12 03:30,12,26.795,26.805,26.72,26.745,287
20120901|2012-07-12 04:00,12,26.74,26.795,26.72,26.785,324
20120901|2012-07-12 04:30,12,26.765,26.81,26.73,26.76,245
20120901|2012-07-12 05:00,12,26.75,26.755,26.61,26.63,907
20120901|2012-07-12 05:30,12,26.635,26.695,26.595,26.67,554
20120901|2012-07-12 06:00,12,26.66,26.67,26.615,26.66,808
20120901|2012-07-12 06:30,12,26.67,26.675,26.595,26.63,630
20120901|2012-07-12 07:00,12,26.64,26.67,26.53,26.55,1125
20120901|2012-07-12 07:30,12,26.55,26.555,26.425,26.55,1944
20120901|2012-07-12 08:00,12,26.54,26.66,26.46,26.56,2048
20120901|2012-07-12 08:30,12,26.56,26.66,26.48,26.63,2491
20120901|2012-07-12 09:00,12,26.625,26.69,26.595,26.67,1773
20120901|2012-07-12 09:30,12,26.66,26.76,26.585,26.675,2033
20120901|2012-07-12 10:00,12,26.675,26.89,26.675,26.82,2288
20120901|2012-07-12 10:30,12,26.825,27.33,26.805,27.235,5104
20120901|2012-07-12 11:00,12,27.235,27.255,27.145,27.175,1775
20120901|2012-07-12 11:30,12,27.165,27.22,27.045,27.07,1153
20120901|2012-07-12 12:00,12,27.06,27.2,27.045,27.125,1383
20120901|2012-07-12 12:30,12,27.12,27.22,27.12,27.16,551
20120901|2012-07-12 13:00,12,27.165,27.24,27.105,27.195,448
20120901|2012-07-12 13:30,12,27.19,27.23,27.18,27.205,203
20120901|2012-07-12 14:00,12,27.215,27.32,27.205,27.285,1016
20120901|2012-07-12 14:30,12,27.285,27.35,27.12,27.15,935
20120901|2012-07-12 15:00,12,27.145,27.17,27.135,27.15,60
20120901|2012-07-12 15:30,12,27.145,27.165,27.13,27.13,43
20120901|2012-07-12 16:00,12,27.15,27.18,27.15,27.18,27
20120901|2012-07-12 17:00,13,27.16,27.18,27.15,27.16,64
20120901|2012-07-12 17:30,13,27.17,27.17,27.135,27.135,99
20120901|2012-07-12 18:00,13,27.135,27.14,27.07,27.115,248
20120901|2012-07-12 18:30,13,27.115,27.13,27.09,27.11,280
20120901|2012-07-12 19:00,13,27.12,27.17,27.11,27.11,289
20120901|2012-07-12 19:30,13,27.105,27.135,27.06,27.085,156
20120901|2012-07-12 20:00,13,27.085,27.175,27.075,27.13,315
20120901|2012-07-12 20:30,13,27.135,27.18,27.115,27.175,147
20120901|2012-07-12 21:00,13,27.16,27.245,27.1,27.125,369
20120901|2012-07-12 21:30,13,27.12,27.155,27.105,27.14,88
20120901|2012-07-12 22:00,13,27.15,27.18,27.145,27.16,109
20120901|2012-07-12 22:30,13,27.165,27.18,27.135,27.18,80
20120901|2012-07-12 23:00,13,27.185,27.185,27.155,27.165,49
20120901|2012-07-12 23:30,13,27.165,27.195,27.15,27.18,129
20120901|2012-07-13 00:00,13,27.185,27.22,27.175,27.19,73
20120901|2012-07-13 00:30,13,27.185,27.205,27.175,27.185,161
20120901|2012-07-13 01:00,13,27.19,27.275,27.175,27.245,294
20120901|2012-07-13 01:30,13,27.24,27.29,27.215,27.285,282
20120901|2012-07-13 02:00,13,27.275,27.31,27.22,27.28,506
20120901|2012-07-13 02:30,13,27.28,27.34,27.275,27.34,694
20120901|2012-07-13 03:00,13,27.335,27.35,27.295,27.325,621
20120901|2012-07-13 03:30,13,27.325,27.35,27.305,27.335,442
20120901|2012-07-13 04:00,13,27.33,27.35,27.3,27.33,679
20120901|2012-07-13 04:30,13,27.345,27.35,27.305,27.335,213
20120901|2012-07-13 05:00,13,27.335,27.44,27.315,27.39,899
20120901|2012-07-13 05:30,13,27.39,27.48,27.39,27.425,778
20120901|2012-07-13 06:00,13,27.415,27.44,27.345,27.345,908
20120901|2012-07-13 06:30,13,27.345,27.375,27.33,27.36,825
20120901|2012-07-13 07:00,13,27.355,27.38,27.28,27.335,911
20120901|2012-07-13 07:30,13,27.34,27.36,27.17,27.195,1631
20120901|2012-07-13 08:00,13,27.19,27.235,27.13,27.205,1016
20120901|2012-07-13 08:30,13,27.21,27.55,27.21,27.475,3724
20120901|2012-07-13 09:00,13,27.48,27.545,27.395,27.405,1475
20120901|2012-07-13 09:30,13,27.395,27.47,27.395,27.4,977
20120901|2012-07-13 10:00,13,27.395,27.4,27.27,27.32,1262
20120901|2012-07-13 10:30,13,27.32,27.38,27.3,27.32,512
20120901|2012-07-13 11:00,13,27.315,27.375,27.31,27.33,452
20120901|2012-07-13 11:30,13,27.335,27.38,27.33,27.35,325
20120901|2012-07-13 12:00,13,27.35,27.42,27.345,27.36,745
20120901|2012-07-13 12:30,13,27.355,27.385,27.335,27.34,270
20120901|2012-07-13 13:00,13,27.34,27.34,27.25,27.285,317
20120901|2012-07-13 13:30,13,27.285,27.325,27.275,27.32,164
20120901|2012-07-13 14:00,13,27.325,27.355,27.305,27.31,399
20120901|2012-07-13 14:30,13,27.3,27.31,27.215,27.23,338
20120901|2012-07-13 15:00,13,27.225,27.25,27.22,27.25,75
20120901|2012-07-13 15:30,13,27.25,27.295,27.25,27.28,40
20120901|2012-07-13 16:00,13,27.285,27.295,27.27,27.275,22
20120901|2012-07-15 17:00,16,27.4,27.42,27.305,27.34,114
20120901|2012-07-15 17:30,16,27.345,27.4,27.29,27.4,60
20120901|2012-07-15 18:00,16,27.405,27.425,27.375,27.375,31
20120901|2012-07-15 18:30,16,27.37,27.385,27.36,27.365,50
20120901|2012-07-15 19:00,16,27.375,27.375,27.305,27.325,74
20120901|2012-07-15 19:30,16,27.315,27.315,27.225,27.25,92
20120901|2012-07-15 20:00,16,27.23,27.26,27.16,27.21,454
20120901|2012-07-15 20:30,16,27.22,27.225,27.18,27.215,109
20120901|2012-07-15 21:00,16,27.215,27.245,27.2,27.225,34
20120901|2012-07-15 21:30,16,27.225,27.225,27.205,27.21,65
20120901|2012-07-15 22:00,16,27.205,27.285,27.195,27.285,166
20120901|2012-07-15 22:30,16,27.28,27.31,27.27,27.285,60
20120901|2012-07-15 23:00,16,27.29,27.325,27.275,27.295,109
20120901|2012-07-15 23:30,16,27.28,27.285,27.255,27.285,90
20120901|2012-07-16 00:00,16,27.27,27.27,27.24,27.25,99
20120901|2012-07-16 00:30,16,27.255,27.285,27.235,27.275,96
20120901|2012-07-16 01:00,16,27.28,27.315,27.25,27.27,165
20120901|2012-07-16 01:30,16,27.275,27.31,27.26,27.305,141
20120901|2012-07-16 02:00,16,27.295,27.295,27.215,27.22,287
20120901|2012-07-16 02:30,16,27.225,27.225,27.13,27.175,552
20120901|2012-07-16 03:00,16,27.165,27.19,27.14,27.15,201
20120901|2012-07-16 03:30,16,27.15,27.18,27.085,27.095,278
20120901|2012-07-16 04:00,16,27.09,27.145,27.07,27.1,245
20120901|2012-07-16 04:30,16,27.09,27.11,27.06,27.1,184
20120901|2012-07-16 05:00,16,27.1,27.15,27.07,27.12,232
20120901|2012-07-16 05:30,16,27.12,27.12,27.055,27.09,312
20120901|2012-07-16 06:00,16,27.095,27.1,27.02,27.055,715
20120901|2012-07-16 06:30,16,27.05,27.095,27.03,27.05,540
20120901|2012-07-16 07:00,16,27.05,27.05,26.86,26.92,2636
20120901|2012-07-16 07:30,16,26.925,27.235,26.915,27.235,2743
20120901|2012-07-16 08:00,16,27.235,27.36,27.235,27.33,2215
20120901|2012-07-16 08:30,16,27.33,27.33,27.175,27.22,1579
20120901|2012-07-16 09:00,16,27.21,27.24,27.125,27.22,1221
20120901|2012-07-16 09:30,16,27.225,27.31,27.22,27.27,1443
20120901|2012-07-16 10:00,16,27.27,27.37,27.245,27.35,980
20120901|2012-07-16 10:30,16,27.35,27.355,27.28,27.32,581
20120901|2012-07-16 11:00,16,27.32,27.32,27.225,27.285,536
20120901|2012-07-16 11:30,16,27.285,27.34,27.245,27.285,666
20120901|2012-07-16 12:00,16,27.275,27.34,27.255,27.325,650
20120901|2012-07-16 12:30,16,27.325,27.365,27.31,27.35,236
20120901|2012-07-16 13:00,16,27.355,27.395,27.345,27.36,730
20120901|2012-07-16 13:30,16,27.36,27.39,27.32,27.32,239
20120901|2012-07-16 14:00,16,27.33,27.345,27.295,27.295,116
20120901|2012-07-16 14:30,16,27.3,27.315,27.255,27.27,209
20120901|2012-07-16 15:00,16,27.275,27.305,27.265,27.29,77
20120901|2012-07-16 15:30,16,27.285,27.295,27.275,27.295,29
20120901|2012-07-16 16:00,16,27.29,27.29,27.245,27.245,45
20120901|2012-07-16 17:00,17,27.27,27.275,27.245,27.26,62
20120901|2012-07-16 17:30,17,27.265,27.28,27.26,27.275,15
20120901|2012-07-16 18:00,17,27.27,27.29,27.265,27.285,46
20120901|2012-07-16 18:30,17,27.29,27.305,27.29,27.3,32
20120901|2012-07-16 19:00,17,27.3,27.355,27.3,27.345,102
20120901|2012-07-16 19:30,17,27.34,27.38,27.335,27.375,51
20120901|2012-07-16 20:00,17,27.38,27.49,27.335,27.475,614
20120901|2012-07-16 20:30,17,27.475,27.49,27.425,27.455,297
20120901|2012-07-16 21:00,17,27.47,27.475,27.425,27.425,109
20120901|2012-07-16 21:30,17,27.43,27.43,27.395,27.405,110
20120901|2012-07-16 22:00,17,27.41,27.44,27.38,27.42,138
20120901|2012-07-16 22:30,17,27.425,27.465,27.425,27.455,56
20120901|2012-07-16 23:00,17,27.455,27.48,27.425,27.45,102
20120901|2012-07-16 23:30,17,27.44,27.47,27.4,27.405,178
20120901|2012-07-17 00:00,17,27.415,27.45,27.39,27.425,194
20120901|2012-07-17 00:30,17,27.425,27.425,27.325,27.34,307
20120901|2012-07-17 01:00,17,27.35,27.36,27.3,27.325,423
20120901|2012-07-17 01:30,17,27.325,27.34,27.28,27.335,338
20120901|2012-07-17 02:00,17,27.335,27.39,27.32,27.375,252
20120901|2012-07-17 02:30,17,27.375,27.435,27.36,27.395,522
20120901|2012-07-17 03:00,17,27.38,27.485,27.38,27.455,489
20120901|2012-07-17 03:30,17,27.465,27.595,27.445,27.515,1244
20120901|2012-07-17 04:00,17,27.52,27.545,27.47,27.48,296
20120901|2012-07-17 04:30,17,27.475,27.495,27.455,27.495,133
20120901|2012-07-17 05:00,17,27.5,27.515,27.455,27.48,190
20120901|2012-07-17 05:30,17,27.47,27.49,27.35,27.355,556
20120901|2012-07-17 06:00,17,27.355,27.39,27.335,27.36,533
20120901|2012-07-17 06:30,17,27.35,27.385,27.31,27.365,468
20120901|2012-07-17 07:00,17,27.355,27.375,27.23,27.28,1195
20120901|2012-07-17 07:30,17,27.27,27.305,27.19,27.225,1214
20120901|2012-07-17 08:00,17,27.22,27.275,27.185,27.275,872
20120901|2012-07-17 08:30,17,27.26,27.3,27.115,27.17,1631
20120901|2012-07-17 09:00,17,27.165,27.205,26.955,27.065,4222
20120901|2012-07-17 09:30,17,27.05,27.12,26.72,26.925,5168
20120901|2012-07-17 10:00,17,26.92,27.04,26.895,27.015,2125
20120901|2012-07-17 10:30,17,27.005,27.165,26.985,27.16,2250
20120901|2012-07-17 11:00,17,27.165,27.36,27.165,27.315,3011
20120901|2012-07-17 11:30,17,27.32,27.39,27.255,27.28,1510
20120901|2012-07-17 12:00,17,27.285,27.375,27.28,27.355,1547
20120901|2012-07-17 12:30,17,27.355,27.4,27.325,27.34,540
20120901|2012-07-17 13:00,17,27.335,27.36,27.295,27.295,367
20120901|2012-07-17 13:30,17,27.305,27.325,27.285,27.3,188
20120901|2012-07-17 14:00,17,27.3,27.33,27.26,27.285,293
20120901|2012-07-17 14:30,17,27.275,27.29,27.2,27.23,364
20120901|2012-07-17 15:00,17,27.23,27.265,27.215,27.23,74
20120901|2012-07-17 15:30,17,27.225,27.28,27.215,27.26,125
20120901|2012-07-17 16:00,17,27.26,27.27,27.25,27.27,17
20120901|2012-07-17 17:00,18,27.26,27.285,27.225,27.25,84
20120901|2012-07-17 17:30,18,27.255,27.265,27.245,27.26,12
20120901|2012-07-17 18:00,18,27.255,27.28,27.245,27.28,25
20120901|2012-07-17 18:30,18,27.28,27.31,27.27,27.295,41
20120901|2012-07-17 19:00,18,27.285,27.32,27.275,27.3,131
20120901|2012-07-17 19:30,18,27.3,27.31,27.27,27.3,67
20120901|2012-07-17 20:00,18,27.305,27.345,27.295,27.295,217
20120901|2012-07-17 20:30,18,27.29,27.29,27.205,27.22,211
20120901|2012-07-17 21:00,18,27.215,27.225,27.19,27.215,85
20120901|2012-07-17 21:30,18,27.215,27.25,27.215,27.22,93
20120901|2012-07-17 22:00,18,27.22,27.235,27.2,27.205,62
20120901|2012-07-17 22:30,18,27.21,27.22,27.155,27.165,204
20120901|2012-07-17 23:00,18,27.16,27.185,27.125,27.175,179
20120901|2012-07-17 23:30,18,27.18,27.21,27.18,27.18,78
20120901|2012-07-18 00:00,18,27.195,27.2,27.14,27.175,107
20120901|2012-07-18 00:30,18,27.175,27.175,27.11,27.145,168
20120901|2012-07-18 01:00,18,27.135,27.195,27.13,27.18,278
20120901|2012-07-18 01:30,18,27.19,27.245,27.17,27.235,590
20120901|2012-07-18 02:00,18,27.235,27.255,27.2,27.235,954
20120901|2012-07-18 02:30,18,27.245,27.27,27.19,27.205,237
20120901|2012-07-18 03:00,18,27.215,27.225,27.165,27.205,287
20120901|2012-07-18 03:30,18,27.21,27.26,27.2,27.2,152
20120901|2012-07-18 04:00,18,27.21,27.22,27.085,27.115,464
20120901|2012-07-18 04:30,18,27.105,27.135,27.025,27.07,824
20120901|2012-07-18 05:00,18,27.075,27.085,27.02,27.08,340
20120901|2012-07-18 05:30,18,27.08,27.09,27.025,27.03,343
20120901|2012-07-18 06:00,18,27.035,27.055,26.985,27.055,592
20120901|2012-07-18 06:30,18,27.06,27.08,27.025,27.04,243
20120901|2012-07-18 07:00,18,27.045,27.05,26.935,26.96,1211
20120901|2012-07-18 07:30,18,26.97,26.97,26.85,26.935,2122
20120901|2012-07-18 08:00,18,26.93,27.085,26.91,27.05,1277
20120901|2012-07-18 08:30,18,27.055,27.17,27.02,27.08,1606
20120901|2012-07-18 09:00,18,27.075,27.21,27.075,27.19,1480
20120901|2012-07-18 09:30,18,27.195,27.25,27.14,27.235,1178
20120901|2012-07-18 10:00,18,27.24,27.295,27.13,27.165,1556
20120901|2012-07-18 10:30,18,27.175,27.23,27.06,27.095,1512
20120901|2012-07-18 11:00,18,27.095,27.145,27.085,27.09,544
20120901|2012-07-18 11:30,18,27.095,27.145,27.085,27.115,473
20120901|2012-07-18 12:00,18,27.12,27.135,27.045,27.08,1185
20120901|2012-07-18 12:30,18,27.085,27.125,27.075,27.085,395
20120901|2012-07-18 13:00,18,27.09,27.15,27.08,27.125,387
20120901|2012-07-18 13:30,18,27.125,27.16,27.105,27.115,170
20120901|2012-07-18 14:00,18,27.115,27.15,27.105,27.135,109
20120901|2012-07-18 14:30,18,27.135,27.2,27.135,27.2,222
20120901|2012-07-18 15:00,18,27.2,27.205,27.14,27.155,62
20120901|2012-07-18 15:30,18,27.145,27.175,27.12,27.12,45
20120901|2012-07-18 16:00,18,27.12,27.14,27.12,27.125,22
20120901|2012-07-18 17:00,19,27.14,27.145,27.125,27.145,42
20120901|2012-07-18 17:30,19,27.135,27.15,27.13,27.13,17
20120901|2012-07-18 18:00,19,27.135,27.135,27.11,27.125,33
20120901|2012-07-18 18:30,19,27.115,27.125,27.1,27.125,26
20120901|2012-07-18 19:00,19,27.125,27.14,27.115,27.125,91
20120901|2012-07-18 19:30,19,27.135,27.245,27.135,27.22,176
20120901|2012-07-18 20:00,19,27.235,27.25,27.185,27.185,238
20120901|2012-07-18 20:30,19,27.18,27.25,27.17,27.23,271
20120901|2012-07-18 21:00,19,27.205,27.245,27.2,27.23,85
20120901|2012-07-18 21:30,19,27.23,27.29,27.23,27.255,154
20120901|2012-07-18 22:00,19,27.265,27.275,27.235,27.24,105
20120901|2012-07-18 22:30,19,27.245,27.295,27.24,27.295,115
20120901|2012-07-18 23:00,19,27.29,27.3,27.24,27.255,170
20120901|2012-07-18 23:30,19,27.255,27.255,27.235,27.24,96
20120901|2012-07-19 00:00,19,27.235,27.235,27.185,27.2,115
20120901|2012-07-19 00:30,19,27.2,27.275,27.2,27.245,263
20120901|2012-07-19 01:00,19,27.25,27.29,27.25,27.28,163
20120901|2012-07-19 01:30,19,27.285,27.29,27.24,27.275,198
20120901|2012-07-19 02:00,19,27.27,27.41,27.27,27.355,729
20120901|2012-07-19 02:30,19,27.355,27.395,27.28,27.295,590
20120901|2012-07-19 03:00,19,27.29,27.37,27.285,27.36,346
20120901|2012-07-19 03:30,19,27.365,27.365,27.26,27.295,357
20120901|2012-07-19 04:00,19,27.295,27.31,27.25,27.29,253
20120901|2012-07-19 04:30,19,27.275,27.375,27.265,27.345,225
20120901|2012-07-19 05:00,19,27.355,27.41,27.35,27.39,468
20120901|2012-07-19 05:30,19,27.385,27.42,27.365,27.41,638
20120901|2012-07-19 06:00,19,27.405,27.48,27.395,27.445,884
20120901|2012-07-19 06:30,19,27.45,27.545,27.445,27.45,840
20120901|2012-07-19 07:00,19,27.45,27.52,27.415,27.49,812
20120901|2012-07-19 07:30,19,27.5,27.575,27.38,27.385,1965
20120901|2012-07-19 08:00,19,27.38,27.405,27.295,27.34,1546
20120901|2012-07-19 08:30,19,27.34,27.34,27.26,27.305,1620
20120901|2012-07-19 09:00,19,27.32,27.445,27.275,27.345,2091
20120901|2012-07-19 09:30,19,27.34,27.375,27.26,27.365,1392
20120901|2012-07-19 10:00,19,27.365,27.405,27.3,27.305,1044
20120901|2012-07-19 10:30,19,27.315,27.355,27.295,27.34,618
20120901|2012-07-19 11:00,19,27.34,27.36,27.315,27.33,417
20120901|2012-07-19 11:30,19,27.335,27.355,27.3,27.305,1058
20120901|2012-07-19 12:00,19,27.305,27.345,27.185,27.21,2318
20120901|2012-07-19 12:30,19,27.21,27.215,27.11,27.17,1456
20120901|2012-07-19 13:00,19,27.16,27.205,27.125,27.205,874
20120901|2012-07-19 13:30,19,27.21,27.23,27.185,27.2,587
20120901|2012-07-19 14:00,19,27.19,27.2,27.155,27.175,587
20120901|2012-07-19 14:30,19,27.175,27.225,27.165,27.22,529
20120901|2012-07-19 15:00,19,27.205,27.225,27.19,27.205,308
20120901|2012-07-19 15:30,19,27.2,27.21,27.195,27.205,51
20120901|2012-07-19 16:00,19,27.21,27.23,27.21,27.225,70
20120901|2012-07-19 17:00,20,27.24,27.25,27.2,27.225,58
20120901|2012-07-19 17:30,20,27.23,27.24,27.215,27.235,16
20120901|2012-07-19 18:00,20,27.22,27.285,27.22,27.245,147
20120901|2012-07-19 18:30,20,27.235,27.295,27.235,27.26,66
20120901|2012-07-19 19:00,20,27.255,27.255,27.19,27.21,63
20120901|2012-07-19 19:30,20,27.215,27.215,27.16,27.2,234
20120901|2012-07-19 20:00,20,27.195,27.22,27.13,27.145,422
20120901|2012-07-19 20:30,20,27.135,27.2,27.13,27.18,160
20120901|2012-07-19 21:00,20,27.19,27.2,27.175,27.2,81
20120901|2012-07-19 21:30,20,27.17,27.2,27.135,27.2,150
20120901|2012-07-19 22:00,20,27.19,27.2,27.155,27.165,107
20120901|2012-07-19 22:30,20,27.16,27.185,27.16,27.18,42
20120901|2012-07-19 23:00,20,27.185,27.195,27.18,27.185,26
20120901|2012-07-19 23:30,20,27.195,27.2,27.17,27.19,88
20120901|2012-07-20 00:00,20,27.185,27.19,27.17,27.18,65
20120901|2012-07-20 00:30,20,27.175,27.175,27.12,27.15,156
20120901|2012-07-20 01:00,20,27.145,27.16,27.12,27.16,215
20120901|2012-07-20 01:30,20,27.155,27.19,27.15,27.17,255
20120901|2012-07-20 02:00,20,27.175,27.24,27.165,27.22,369
20120901|2012-07-20 02:30,20,27.215,27.24,27.195,27.215,225
20120901|2012-07-20 03:00,20,27.22,27.245,27.185,27.195,942
20120901|2012-07-20 03:30,20,27.19,27.19,27.14,27.18,867
20120901|2012-07-20 04:00,20,27.175,27.19,27.15,27.185,603
20120901|2012-07-20 04:30,20,27.175,27.19,27.02,27.045,709
20120901|2012-07-20 05:00,20,27.03,27.06,26.97,27.03,1447
20120901|2012-07-20 05:30,20,27.03,27.065,27,27.055,523
20120901|2012-07-20 06:00,20,27.06,27.06,26.925,26.975,1536
20120901|2012-07-20 06:30,20,26.975,26.98,26.895,26.94,856
20120901|2012-07-20 07:00,20,26.94,26.94,26.74,26.815,2335
20120901|2012-07-20 07:30,20,26.81,26.89,26.795,26.89,1156
20120901|2012-07-20 08:00,20,26.89,26.915,26.835,26.845,958
20120901|2012-07-20 08:30,20,26.85,26.975,26.825,26.93,1845
20120901|2012-07-20 09:00,20,26.925,27.17,26.92,27.15,2811
20120901|2012-07-20 09:30,20,27.155,27.16,27.06,27.155,1911
20120901|2012-07-20 10:00,20,27.16,27.225,27.135,27.155,1558
20120901|2012-07-20 10:30,20,27.16,27.385,27.145,27.31,3781
20120901|2012-07-20 11:00,20,27.315,27.4,27.27,27.3,2433
20120901|2012-07-20 11:30,20,27.3,27.33,27.17,27.225,1970
20120901|2012-07-20 12:00,20,27.225,27.35,27.18,27.305,2010
20120901|2012-07-20 12:30,20,27.3,27.315,27.265,27.285,272
20120901|2012-07-20 13:00,20,27.29,27.35,27.26,27.27,477
20120901|2012-07-20 13:30,20,27.27,27.3,27.255,27.265,212
20120901|2012-07-20 14:00,20,27.27,27.3,27.27,27.28,133
20120901|2012-07-20 14:30,20,27.28,27.295,27.26,27.265,204
20120901|2012-07-20 15:00,20,27.265,27.28,27.255,27.26,76
20120901|2012-07-20 15:30,20,27.27,27.27,27.26,27.27,36
20120901|2012-07-20 16:00,20,27.265,27.27,27.26,27.27,44
20120901|2012-07-22 17:00,23,27.2,27.285,27.12,27.28,190
20120901|2012-07-22 17:30,23,27.26,27.27,27.23,27.24,32
20120901|2012-07-22 18:00,23,27.245,27.265,27.195,27.2,34
20120901|2012-07-22 18:30,23,27.2,27.21,27.18,27.19,46
20120901|2012-07-22 19:00,23,27.19,27.2,27.125,27.175,132
20120901|2012-07-22 19:30,23,27.17,27.21,27.16,27.185,75
20120901|2012-07-22 20:00,23,27.19,27.19,27.11,27.15,361
20120901|2012-07-22 20:30,23,27.135,27.165,27.11,27.12,154
20120901|2012-07-22 21:00,23,27.125,27.125,27.08,27.08,384
20120901|2012-07-22 21:30,23,27.085,27.09,27.035,27.085,260
20120901|2012-07-22 22:00,23,27.07,27.145,27.065,27.105,141
20120901|2012-07-22 22:30,23,27.085,27.095,27.065,27.08,30
20120901|2012-07-22 23:00,23,27.075,27.08,27.06,27.065,43
20120901|2012-07-22 23:30,23,27.055,27.06,27.02,27.04,154
20120901|2012-07-23 00:00,23,27.045,27.06,27.025,27.045,112
20120901|2012-07-23 00:30,23,27.04,27.065,27.03,27.04,148
20120901|2012-07-23 01:00,23,27.035,27.035,26.92,26.925,782
20120901|2012-07-23 01:30,23,26.93,26.96,26.91,26.945,335
20120901|2012-07-23 02:00,23,26.945,26.96,26.875,26.92,676
20120901|2012-07-23 02:30,23,26.905,26.92,26.84,26.85,809
20120901|2012-07-23 03:00,23,26.85,26.885,26.81,26.82,818
20120901|2012-07-23 03:30,23,26.82,26.905,26.785,26.89,661
20120901|2012-07-23 04:00,23,26.885,26.91,26.855,26.88,312
20120901|2012-07-23 04:30,23,26.875,26.935,26.87,26.92,516
20120901|2012-07-23 05:00,23,26.91,26.975,26.89,26.915,366
20120901|2012-07-23 05:30,23,26.905,26.92,26.875,26.91,443
20120901|2012-07-23 06:00,23,26.91,26.98,26.885,26.915,1267
20120901|2012-07-23 06:30,23,26.92,26.97,26.865,26.89,653
20120901|2012-07-23 07:00,23,26.885,26.895,26.755,26.83,1991
20120901|2012-07-23 07:30,23,26.83,26.83,26.615,26.79,3706
20120901|2012-07-23 08:00,23,26.795,26.87,26.77,26.825,1429
20120901|2012-07-23 08:30,23,26.83,26.865,26.735,26.855,1694
20120901|2012-07-23 09:00,23,26.855,26.885,26.79,26.84,1040
20120901|2012-07-23 09:30,23,26.835,27.02,26.825,26.975,1759
20120901|2012-07-23 10:00,23,26.975,27.02,26.93,26.95,2795
20120901|2012-07-23 10:30,23,26.955,27.06,26.935,27.055,2128
20120901|2012-07-23 11:00,23,27.05,27.15,27.04,27.05,1698
20120901|2012-07-23 11:30,23,27.055,27.1,27.035,27.09,607
20120901|2012-07-23 12:00,23,27.09,27.09,26.985,27.03,903
20120901|2012-07-23 12:30,23,27.035,27.055,27.005,27.015,233
20120901|2012-07-23 13:00,23,27.03,27.03,26.95,26.96,354
20120901|2012-07-23 13:30,23,26.97,27.02,26.965,27.02,115
20120901|2012-07-23 14:00,23,27.02,27.03,26.99,27.015,214
20120901|2012-07-23 14:30,23,27.015,27.025,26.975,26.975,283
20120901|2012-07-23 15:00,23,26.98,26.99,26.97,26.98,57
20120901|2012-07-23 15:30,23,26.98,27.01,26.955,26.965,151
20120901|2012-07-23 16:00,23,26.985,27,26.98,26.995,32
20120901|2012-07-23 17:00,24,26.985,27,26.975,26.99,37
20120901|2012-07-23 17:30,24,26.99,27.005,26.985,26.985,20
20120901|2012-07-23 18:00,24,26.995,26.995,26.98,26.985,19
20120901|2012-07-23 18:30,24,26.99,27,26.98,26.995,26
20120901|2012-07-23 19:00,24,27,27.06,27,27.03,134
20120901|2012-07-23 19:30,24,27.02,27.03,26.97,26.99,84
20120901|2012-07-23 20:00,24,27,27.06,26.99,27,166
20120901|2012-07-23 20:30,24,27.005,27.05,27.005,27.035,109
20120901|2012-07-23 21:00,24,27.035,27.035,26.95,26.95,98
20120901|2012-07-23 21:30,24,26.96,27.035,26.96,27,226
20120901|2012-07-23 22:00,24,27,27.015,26.95,26.955,106
20120901|2012-07-23 22:30,24,26.975,26.975,26.955,26.975,41
20120901|2012-07-23 23:00,24,26.99,27.01,26.975,26.99,90
20120901|2012-07-23 23:30,24,27.005,27.015,26.97,27.01,108
20120901|2012-07-24 00:00,24,27.015,27.015,26.99,26.99,60
20120901|2012-07-24 00:30,24,26.99,27.035,26.985,27.02,110
20120901|2012-07-24 01:00,24,27.025,27.035,26.97,26.97,184
20120901|2012-07-24 01:30,24,26.975,26.995,26.955,26.965,176
20120901|2012-07-24 02:00,24,26.96,27.01,26.935,26.96,287
20120901|2012-07-24 02:30,24,26.96,26.965,26.835,26.88,796
20120901|2012-07-24 03:00,24,26.885,26.97,26.875,26.95,431
20120901|2012-07-24 03:30,24,26.96,26.965,26.9,26.94,220
20120901|2012-07-24 04:00,24,26.925,26.945,26.9,26.905,192
20120901|2012-07-24 04:30,24,26.9,26.94,26.88,26.94,257
20120901|2012-07-24 05:00,24,26.935,26.975,26.885,26.91,417
20120901|2012-07-24 05:30,24,26.905,26.905,26.83,26.875,535
20120901|2012-07-24 06:00,24,26.87,26.935,26.865,26.935,526
20120901|2012-07-24 06:30,24,26.935,26.935,26.88,26.915,224
20120901|2012-07-24 07:00,24,26.905,26.915,26.845,26.86,493
20120901|2012-07-24 07:30,24,26.86,26.98,26.76,26.96,1812
20120901|2012-07-24 08:00,24,26.96,27.11,26.955,27.11,1790
20120901|2012-07-24 08:30,24,27.11,27.145,27.01,27.055,1807
20120901|2012-07-24 09:00,24,27.055,27.085,26.82,26.87,3098
20120901|2012-07-24 09:30,24,26.87,26.925,26.855,26.885,1581
20120901|2012-07-24 10:00,24,26.89,26.91,26.83,26.875,3391
20120901|2012-07-24 10:30,24,26.87,26.94,26.785,26.825,3185
20120901|2012-07-24 11:00,24,26.82,26.835,26.575,26.665,4836
20120901|2012-07-24 11:30,24,26.665,26.775,26.645,26.755,1405
20120901|2012-07-24 12:00,24,26.755,26.855,26.75,26.775,1939
20120901|2012-07-24 12:30,24,26.77,26.86,26.76,26.825,750
20120901|2012-07-24 13:00,24,26.835,26.855,26.81,26.825,718
20120901|2012-07-24 13:30,24,26.815,26.875,26.81,26.87,207
20120901|2012-07-24 14:00,24,26.88,26.885,26.835,26.87,234
20120901|2012-07-24 14:30,24,26.865,26.975,26.865,26.975,717
20120901|2012-07-24 15:00,24,26.975,26.995,26.945,26.965,262
20120901|2012-07-24 15:30,24,26.96,26.96,26.875,26.925,259
20120901|2012-07-24 16:00,24,26.925,26.94,26.905,26.93,20
20120901|2012-07-24 17:00,25,26.925,26.96,26.87,26.935,99
20120901|2012-07-24 17:30,25,26.935,26.935,26.89,26.895,39
20120901|2012-07-24 18:00,25,26.905,26.915,26.88,26.89,237
20120901|2012-07-24 18:30,25,26.89,26.935,26.87,26.92,71
20120901|2012-07-24 19:00,25,26.915,26.915,26.855,26.88,123
20120901|2012-07-24 19:30,25,26.875,26.88,26.84,26.87,88
20120901|2012-07-24 20:00,25,26.865,26.945,26.865,26.91,263
20120901|2012-07-24 20:30,25,26.915,26.95,26.89,26.94,209
20120901|2012-07-24 21:00,25,26.95,26.97,26.94,26.955,220
20120901|2012-07-24 21:30,25,26.96,26.98,26.925,26.93,116
20120901|2012-07-24 22:00,25,26.94,26.955,26.92,26.95,91
20120901|2012-07-24 22:30,25,26.95,27,26.95,26.975,127
20120901|2012-07-24 23:00,25,26.98,26.98,26.94,26.94,138
20120901|2012-07-24 23:30,25,26.94,26.95,26.89,26.93,244
20120901|2012-07-25 00:00,25,26.935,26.945,26.91,26.93,113
20120901|2012-07-25 00:30,25,26.93,26.93,26.895,26.9,233
20120901|2012-07-25 01:00,25,26.915,26.915,26.875,26.875,159
20120901|2012-07-25 01:30,25,26.87,26.88,26.78,26.785,815
20120901|2012-07-25 02:00,25,26.79,27.03,26.785,26.95,2030
20120901|2012-07-25 02:30,25,26.945,26.96,26.88,26.89,658
20120901|2012-07-25 03:00,25,26.885,27.01,26.875,26.945,987
20120901|2012-07-25 03:30,25,26.94,27.025,26.91,26.985,601
20120901|2012-07-25 04:00,25,26.985,27.05,26.97,26.995,730
20120901|2012-07-25 04:30,25,26.995,27.03,26.98,27.025,396
20120901|2012-07-25 05:00,25,27.03,27.045,27.005,27.005,252
20120901|2012-07-25 05:30,25,27.005,27.075,27,27.055,870
20120901|2012-07-25 06:00,25,27.065,27.075,27.015,27.05,755
20120901|2012-07-25 06:30,25,27.045,27.1,27.04,27.07,480
20120901|2012-07-25 07:00,25,27.07,27.26,27.025,27.195,3085
20120901|2012-07-25 07:30,25,27.195,27.41,27.185,27.275,4463
20120901|2012-07-25 08:00,25,27.28,27.28,27.21,27.23,1498
20120901|2012-07-25 08:30,25,27.235,27.26,27.125,27.17,1523
20120901|2012-07-25 09:00,25,27.17,27.26,27.13,27.16,1899
20120901|2012-07-25 09:30,25,27.155,27.16,27.05,27.11,1884
20120901|2012-07-25 10:00,25,27.11,27.185,27.085,27.17,1162
20120901|2012-07-25 10:30,25,27.175,27.31,27.17,27.27,1920
20120901|2012-07-25 11:00,25,27.27,27.295,27.24,27.275,916
20120901|2012-07-25 11:30,25,27.28,27.33,27.235,27.295,946
20120901|2012-07-25 12:00,25,27.29,27.49,27.29,27.47,3513
20120901|2012-07-25 12:30,25,27.475,27.52,27.425,27.45,1247
20120901|2012-07-25 13:00,25,27.45,27.455,27.37,27.44,1121
20120901|2012-07-25 13:30,25,27.42,27.425,27.38,27.385,347
20120901|2012-07-25 14:00,25,27.38,27.39,27.315,27.325,359
20120901|2012-07-25 14:30,25,27.33,27.345,27.28,27.315,393
20120901|2012-07-25 15:00,25,27.315,27.335,27.29,27.295,100
20120901|2012-07-25 15:30,25,27.31,27.31,27.28,27.295,57
20120901|2012-07-25 16:00,25,27.295,27.305,27.28,27.285,24
20120901|2012-07-25 17:00,26,27.3,27.335,27.28,27.295,105
20120901|2012-07-25 17:30,26,27.31,27.31,27.285,27.29,21
20120901|2012-07-25 18:00,26,27.29,27.315,27.265,27.275,29
20120901|2012-07-25 18:30,26,27.265,27.28,27.26,27.26,44
20120901|2012-07-25 19:00,26,27.27,27.275,27.21,27.225,162
20120901|2012-07-25 19:30,26,27.23,27.265,27.23,27.265,75
20120901|2012-07-25 20:00,26,27.275,27.35,27.22,27.28,342
20120901|2012-07-25 20:30,26,27.285,27.335,27.285,27.315,121
20120901|2012-07-25 21:00,26,27.315,27.325,27.265,27.28,66
20120901|2012-07-25 21:30,26,27.285,27.31,27.28,27.3,81
20120901|2012-07-25 22:00,26,27.3,27.31,27.275,27.28,98
20120901|2012-07-25 22:30,26,27.285,27.29,27.25,27.255,27
20120901|2012-07-25 23:00,26,27.255,27.295,27.255,27.27,95
20120901|2012-07-25 23:30,26,27.275,27.275,27.26,27.26,226
20120901|2012-07-26 00:00,26,27.26,27.335,27.26,27.335,174
20120901|2012-07-26 00:30,26,27.335,27.355,27.31,27.33,239
20120901|2012-07-26 01:00,26,27.34,27.42,27.325,27.39,416
20120901|2012-07-26 01:30,26,27.385,27.385,27.325,27.36,347
20120901|2012-07-26 02:00,26,27.35,27.36,27.3,27.33,325
20120901|2012-07-26 02:30,26,27.33,27.4,27.315,27.37,415
20120901|2012-07-26 03:00,26,27.355,27.375,27.255,27.29,355
20120901|2012-07-26 03:30,26,27.295,27.32,27.23,27.24,301
20120901|2012-07-26 04:00,26,27.24,27.295,27.21,27.28,494
20120901|2012-07-26 04:30,26,27.29,27.29,27.245,27.26,217
20120901|2012-07-26 05:00,26,27.255,27.465,27.225,27.415,1614
20120901|2012-07-26 05:30,26,27.415,27.69,27.41,27.63,3792
20120901|2012-07-26 06:00,26,27.63,27.78,27.63,27.66,2800
20120901|2012-07-26 06:30,26,27.66,27.74,27.66,27.67,1221
20120901|2012-07-26 07:00,26,27.665,27.695,27.565,27.65,1532
20120901|2012-07-26 07:30,26,27.65,27.65,27.5,27.605,2516
20120901|2012-07-26 08:00,26,27.595,27.63,27.535,27.62,1437
20120901|2012-07-26 08:30,26,27.61,27.67,27.57,27.595,2160
20120901|2012-07-26 09:00,26,27.595,27.72,27.59,27.615,1947
20120901|2012-07-26 09:30,26,27.62,27.695,27.525,27.585,2391
20120901|2012-07-26 10:00,26,27.58,27.61,27.47,27.53,2279
20120901|2012-07-26 10:30,26,27.525,27.55,27.425,27.44,1449
20120901|2012-07-26 11:00,26,27.44,27.49,27.335,27.46,1631
20120901|2012-07-26 11:30,26,27.46,27.5,27.435,27.47,607
20120901|2012-07-26 12:00,26,27.475,27.5,27.43,27.45,1003
20120901|2012-07-26 12:30,26,27.45,27.475,27.425,27.43,569
20120901|2012-07-26 13:00,26,27.425,27.475,27.425,27.47,400
20120901|2012-07-26 13:30,26,27.46,27.54,27.455,27.53,574
20120901|2012-07-26 14:00,26,27.52,27.53,27.46,27.475,888
20120901|2012-07-26 14:30,26,27.475,27.49,27.43,27.485,523
20120901|2012-07-26 15:00,26,27.48,27.49,27.45,27.46,66
20120901|2012-07-26 15:30,26,27.475,27.495,27.475,27.485,26
20120901|2012-07-26 16:00,26,27.48,27.485,27.465,27.465,17
20120901|2012-07-26 17:00,27,27.43,27.445,27.4,27.4,62
20120901|2012-07-26 17:30,27,27.415,27.42,27.415,27.42,6
20120901|2012-07-26 18:00,27,27.415,27.44,27.415,27.43,34
20120901|2012-07-26 18:30,27,27.44,27.44,27.41,27.43,17
20120901|2012-07-26 19:00,27,27.425,27.445,27.395,27.41,67
20120901|2012-07-26 19:30,27,27.405,27.425,27.355,27.36,79
20120901|2012-07-26 20:00,27,27.36,27.4,27.34,27.39,214
20120901|2012-07-26 20:30,27,27.39,27.45,27.385,27.425,136
20120901|2012-07-26 21:00,27,27.425,27.465,27.425,27.44,53
20120901|2012-07-26 21:30,27,27.455,27.5,27.45,27.49,84
20120901|2012-07-26 22:00,27,27.505,27.52,27.47,27.49,105
20120901|2012-07-26 22:30,27,27.48,27.48,27.425,27.465,87
20120901|2012-07-26 23:00,27,27.47,27.485,27.42,27.435,91
20120901|2012-07-26 23:30,27,27.45,27.54,27.45,27.52,209
20120901|2012-07-27 00:00,27,27.515,27.56,27.51,27.55,162
20120901|2012-07-27 00:30,27,27.545,27.555,27.515,27.545,210
20120901|2012-07-27 01:00,27,27.555,27.58,27.535,27.565,312
20120901|2012-07-27 01:30,27,27.555,27.655,27.555,27.6,498
20120901|2012-07-27 02:00,27,27.605,27.635,27.575,27.62,405
20120901|2012-07-27 02:30,27,27.615,27.635,27.585,27.625,421
20120901|2012-07-27 03:00,27,27.62,27.635,27.545,27.58,455
20120901|2012-07-27 03:30,27,27.585,27.65,27.52,27.55,691
20120901|2012-07-27 04:00,27,27.555,27.585,27.505,27.555,509
20120901|2012-07-27 04:30,27,27.56,27.68,27.54,27.655,500
20120901|2012-07-27 05:00,27,27.66,27.69,27.63,27.68,354
20120901|2012-07-27 05:30,27,27.68,27.735,27.635,27.705,656
20120901|2012-07-27 06:00,27,27.71,27.715,27.665,27.695,721
20120901|2012-07-27 06:30,27,27.695,27.75,27.605,27.625,920
20120901|2012-07-27 07:00,27,27.64,27.85,27.63,27.755,1710
20120901|2012-07-27 07:30,27,27.765,27.775,27.475,27.525,2735
20120901|2012-07-27 08:00,27,27.525,27.675,27.515,27.595,1906
20120901|2012-07-27 08:30,27,27.595,27.595,27.35,27.37,3625
20120901|2012-07-27 09:00,27,27.37,27.47,27.31,27.425,2031
20120901|2012-07-27 09:30,27,27.42,27.475,27.36,27.435,1358
20120901|2012-07-27 10:00,27,27.43,27.51,27.395,27.485,1111
20120901|2012-07-27 10:30,27,27.48,27.49,27.435,27.47,653
20120901|2012-07-27 11:00,27,27.47,27.475,27.405,27.44,1728
20120901|2012-07-27 11:30,27,27.445,27.455,27.4,27.445,421
20120901|2012-07-27 12:00,27,27.44,27.56,27.43,27.54,1341
20120901|2012-07-27 12:30,27,27.535,27.645,27.53,27.625,2117
20120901|2012-07-27 13:00,27,27.625,27.69,27.54,27.58,835
20120901|2012-07-27 13:30,27,27.58,27.62,27.57,27.595,146
20120901|2012-07-27 14:00,27,27.595,27.69,27.595,27.69,365
20120901|2012-07-27 14:30,27,27.675,27.765,27.675,27.74,648
20120901|2012-07-27 15:00,27,27.735,27.77,27.72,27.745,123
20120901|2012-07-27 15:30,27,27.75,27.75,27.675,27.695,57
20120901|2012-07-27 16:00,27,27.7,27.715,27.695,27.7,27
20120901|2012-07-29 17:00,30,27.685,27.745,27.63,27.72,134
20120901|2012-07-29 17:30,30,27.705,27.705,27.675,27.685,27
20120901|2012-07-29 18:00,30,27.695,27.705,27.655,27.68,83
20120901|2012-07-29 18:30,30,27.695,27.695,27.635,27.65,52
20120901|2012-07-29 19:00,30,27.635,27.665,27.605,27.625,145
20120901|2012-07-29 19:30,30,27.625,27.65,27.62,27.625,80
20120901|2012-07-29 20:00,30,27.625,27.625,27.555,27.61,306
20120901|2012-07-29 20:30,30,27.595,27.61,27.555,27.555,106
20120901|2012-07-29 21:00,30,27.555,27.595,27.555,27.58,54
20120901|2012-07-29 21:30,30,27.575,27.6,27.57,27.58,84
20120901|2012-07-29 22:00,30,27.585,27.63,27.575,27.62,81
20120901|2012-07-29 22:30,30,27.625,27.635,27.605,27.605,35
20120901|2012-07-29 23:00,30,27.61,27.63,27.595,27.6,108
20120901|2012-07-29 23:30,30,27.6,27.635,27.6,27.62,73
20120901|2012-07-30 00:00,30,27.61,27.63,27.61,27.63,55
20120901|2012-07-30 00:30,30,27.63,27.63,27.555,27.56,180
20120901|2012-07-30 01:00,30,27.56,27.57,27.525,27.54,246
20120901|2012-07-30 01:30,30,27.54,27.55,27.525,27.525,203
20120901|2012-07-30 02:00,30,27.535,27.595,27.53,27.575,271
20120901|2012-07-30 02:30,30,27.565,27.61,27.54,27.6,345
20120901|2012-07-30 03:00,30,27.595,27.615,27.565,27.57,268
20120901|2012-07-30 03:30,30,27.565,27.565,27.515,27.54,240
20120901|2012-07-30 04:00,30,27.545,27.61,27.54,27.605,181
20120901|2012-07-30 04:30,30,27.6,27.66,27.555,27.65,473
20120901|2012-07-30 05:00,30,27.645,27.65,27.62,27.63,249
20120901|2012-07-30 05:30,30,27.63,27.645,27.59,27.59,238
20120901|2012-07-30 06:00,30,27.59,27.615,27.58,27.605,417
20120901|2012-07-30 06:30,30,27.6,27.62,27.565,27.6,402
20120901|2012-07-30 07:00,30,27.59,27.66,27.58,27.59,898
20120901|2012-07-30 07:30,30,27.595,27.65,27.56,27.625,909
20120901|2012-07-30 08:00,30,27.625,27.715,27.62,27.665,1446
20120901|2012-07-30 08:30,30,27.665,28.01,27.64,27.95,4319
20120901|2012-07-30 09:00,30,27.945,28.11,27.935,28.01,3169
20120901|2012-07-30 09:30,30,28.015,28.035,27.95,27.95,1250
20120901|2012-07-30 10:00,30,27.96,28.015,27.94,28,1136
20120901|2012-07-30 10:30,30,27.995,28.045,27.95,28.045,1125
20120901|2012-07-30 11:00,30,28.04,28.06,28,28.02,812
20120901|2012-07-30 11:30,30,28.02,28.04,27.955,27.97,722
20120901|2012-07-30 12:00,30,27.965,28.045,27.955,28.03,1072
20120901|2012-07-30 12:30,30,28.025,28.11,27.99,28.075,948
20120901|2012-07-30 13:00,30,28.08,28.195,28.075,28.16,1165
20120901|2012-07-30 13:30,30,28.16,28.195,28.15,28.175,254
20120901|2012-07-30 14:00,30,28.17,28.175,28.1,28.145,444
20120901|2012-07-30 14:30,30,28.145,28.17,28.125,28.155,321
20120901|2012-07-30 15:00,30,28.165,28.17,28.135,28.155,86
20120901|2012-07-30 15:30,30,28.15,28.15,28.105,28.125,125
20120901|2012-07-30 16:00,30,28.13,28.145,28.115,28.145,32
20120901|2012-07-30 17:00,31,28.125,28.165,28.105,28.115,182
20120901|2012-07-30 17:30,31,28.11,28.115,28.085,28.09,92
20120901|2012-07-30 18:00,31,28.085,28.095,28.08,28.095,38
20120901|2012-07-30 18:30,31,28.095,28.1,28.08,28.085,62
20120901|2012-07-30 19:00,31,28.085,28.095,28.065,28.095,98
20120901|2012-07-30 19:30,31,28.09,28.1,28.025,28.03,163
20120901|2012-07-30 20:00,31,28.03,28.155,28.02,28.155,406
20120901|2012-07-30 20:30,31,28.16,28.25,28.135,28.23,669
20120901|2012-07-30 21:00,31,28.23,28.245,28.2,28.205,206
20120901|2012-07-30 21:30,31,28.215,28.215,28.145,28.185,141
20120901|2012-07-30 22:00,31,28.185,28.22,28.175,28.215,131
20120901|2012-07-30 22:30,31,28.215,28.22,28.2,28.22,37
20120901|2012-07-30 23:00,31,28.215,28.225,28.17,28.185,104
20120901|2012-07-30 23:30,31,28.17,28.19,28.15,28.175,155
20120901|2012-07-31 00:00,31,28.18,28.19,28.15,28.16,116
20120901|2012-07-31 00:30,31,28.165,28.195,28.135,28.14,168
20120901|2012-07-31 01:00,31,28.145,28.155,28.075,28.08,359
20120901|2012-07-31 01:30,31,28.09,28.165,28.085,28.125,335
20120901|2012-07-31 02:00,31,28.12,28.135,28.03,28.09,590
20120901|2012-07-31 02:30,31,28.095,28.16,28.085,28.155,347
20120901|2012-07-31 03:00,31,28.14,28.19,28.115,28.17,339
20120901|2012-07-31 03:30,31,28.17,28.22,28.17,28.19,431
20120901|2012-07-31 04:00,31,28.195,28.285,28.165,28.24,585
20120901|2012-07-31 04:30,31,28.24,28.3,28.23,28.295,368
20120901|2012-07-31 05:00,31,28.295,28.335,28.235,28.24,643
20120901|2012-07-31 05:30,31,28.245,28.29,28.205,28.205,355
20120901|2012-07-31 06:00,31,28.205,28.205,28.11,28.125,797
20120901|2012-07-31 06:30,31,28.125,28.17,28.095,28.17,398
20120901|2012-07-31 07:00,31,28.16,28.275,28.155,28.25,1116
20120901|2012-07-31 07:30,31,28.25,28.28,28.19,28.225,1244
20120901|2012-07-31 08:00,31,28.22,28.22,28.045,28.145,1721
20120901|2012-07-31 08:30,31,28.145,28.15,28.07,28.115,1240
20120901|2012-07-31 09:00,31,28.115,28.13,27.97,28.105,2064
20120901|2012-07-31 09:30,31,28.09,28.13,28.04,28.095,1265
20120901|2012-07-31 10:00,31,28.095,28.2,28.06,28.125,1750
20120901|2012-07-31 10:30,31,28.125,28.13,28.025,28.035,4085
20120901|2012-07-31 11:00,31,28.03,28.03,27.905,27.97,2499
20120901|2012-07-31 11:30,31,27.965,28.025,27.925,28,1335
20120901|2012-07-31 12:00,31,28,28.005,27.865,27.92,2816
20120901|2012-07-31 12:30,31,27.915,27.96,27.895,27.925,482
20120901|2012-07-31 13:00,31,27.92,27.985,27.92,27.98,321
20120901|2012-07-31 13:30,31,27.98,28,27.915,27.915,257
20120901|2012-07-31 14:00,31,27.93,27.935,27.9,27.91,204
20120901|2012-07-31 14:30,31,27.91,27.925,27.875,27.91,321
20120901|2012-07-31 15:00,31,27.9,27.92,27.885,27.905,145
20120901|2012-07-31 15:30,31,27.91,27.935,27.9,27.935,55
20120901|2012-07-31 16:00,31,27.94,27.96,27.91,27.945,81
20120901|2012-07-31 17:00,1,27.93,27.955,27.925,27.94,50
20120901|2012-07-31 17:30,1,27.95,27.95,27.93,27.93,12
20120901|2012-07-31 18:00,1,27.935,27.945,27.92,27.92,37
20120901|2012-07-31 18:30,1,27.915,27.925,27.895,27.9,46
20120901|2012-07-31 19:00,1,27.9,27.915,27.8,27.85,348
20120901|2012-07-31 19:30,1,27.845,27.88,27.82,27.845,193
20120901|2012-07-31 20:00,1,27.84,27.85,27.79,27.835,493
20120901|2012-07-31 20:30,1,27.835,27.85,27.835,27.84,88
20120901|2012-07-31 21:00,1,27.835,27.85,27.81,27.85,100
20120901|2012-07-31 21:30,1,27.845,27.915,27.84,27.89,97
20120901|2012-07-31 22:00,1,27.89,27.93,27.89,27.92,100
20120901|2012-07-31 22:30,1,27.925,27.925,27.89,27.895,66
20120901|2012-07-31 23:00,1,27.89,27.93,27.89,27.925,71
20120901|2012-07-31 23:30,1,27.935,27.96,27.92,27.95,233
20120901|2012-08-01 00:00,1,27.955,27.965,27.94,27.95,125
20120901|2012-08-01 00:30,1,27.945,27.98,27.92,27.95,538
20120901|2012-08-01 01:00,1,27.95,27.975,27.92,27.945,190
20120901|2012-08-01 01:30,1,27.95,27.985,27.915,27.96,226
20120901|2012-08-01 02:00,1,27.955,28.02,27.955,27.975,399
20120901|2012-08-01 02:30,1,27.975,27.99,27.94,27.945,235
20120901|2012-08-01 03:00,1,27.945,27.95,27.91,27.91,285
20120901|2012-08-01 03:30,1,27.91,27.915,27.85,27.9,436
20120901|2012-08-01 04:00,1,27.895,27.935,27.895,27.925,115
20120901|2012-08-01 04:30,1,27.915,27.915,27.825,27.86,394
20120901|2012-08-01 05:00,1,27.86,27.885,27.79,27.86,761
20120901|2012-08-01 05:30,1,27.865,27.895,27.845,27.845,337
20120901|2012-08-01 06:00,1,27.845,27.875,27.815,27.86,446
20120901|2012-08-01 06:30,1,27.86,27.875,27.825,27.845,360
20120901|2012-08-01 07:00,1,27.845,27.855,27.605,27.655,2298
20120901|2012-08-01 07:30,1,27.66,27.66,27.06,27.2,6966
20120901|2012-08-01 08:00,1,27.195,27.3,27.185,27.215,2623
20120901|2012-08-01 08:30,1,27.215,27.245,27.16,27.235,2635
20120901|2012-08-01 09:00,1,27.225,27.35,27.2,27.275,2571
20120901|2012-08-01 09:30,1,27.28,27.305,27.215,27.275,1090
20120901|2012-08-01 10:00,1,27.275,27.34,27.225,27.23,1133
20120901|2012-08-01 10:30,1,27.225,27.295,27.195,27.295,1062
20120901|2012-08-01 11:00,1,27.295,27.36,27.26,27.345,1475
20120901|2012-08-01 11:30,1,27.34,27.415,27.315,27.35,1107
20120901|2012-08-01 12:00,1,27.345,27.57,27.345,27.47,2406
20120901|2012-08-01 12:30,1,27.475,27.495,27.415,27.415,693
20120901|2012-08-01 13:00,1,27.415,27.43,27.105,27.315,3057
20120901|2012-08-01 13:30,1,27.315,27.375,27.205,27.34,1660
20120901|2012-08-01 14:00,1,27.35,27.44,27.32,27.4,913
20120901|2012-08-01 14:30,1,27.395,27.44,27.29,27.31,478
20120901|2012-08-01 15:00,1,27.31,27.395,27.295,27.37,504
20120901|2012-08-01 15:30,1,27.36,27.375,27.31,27.36,208
20120901|2012-08-01 16:00,1,27.355,27.385,27.34,27.345,50
20120901|2012-08-01 17:00,2,27.34,27.42,27.33,27.385,365
20120901|2012-08-01 17:30,2,27.37,27.45,27.36,27.38,171
20120901|2012-08-01 18:00,2,27.385,27.435,27.375,27.415,59
20120901|2012-08-01 18:30,2,27.41,27.41,27.375,27.38,31
20120901|2012-08-01 19:00,2,27.415,27.415,27.345,27.375,92
20120901|2012-08-01 19:30,2,27.38,27.41,27.33,27.405,147
20120901|2012-08-01 20:00,2,27.395,27.445,27.385,27.425,353
20120901|2012-08-01 20:30,2,27.42,27.44,27.41,27.415,73
20120901|2012-08-01 21:00,2,27.425,27.465,27.415,27.425,90
20120901|2012-08-01 21:30,2,27.42,27.455,27.395,27.42,134
20120901|2012-08-01 22:00,2,27.41,27.425,27.405,27.425,28
20120901|2012-08-01 22:30,2,27.42,27.42,27.39,27.4,68
20120901|2012-08-01 23:00,2,27.4,27.425,27.38,27.42,84
20120901|2012-08-01 23:30,2,27.42,27.42,27.38,27.39,104
20120901|2012-08-02 00:00,2,27.395,27.4,27.365,27.365,44
20120901|2012-08-02 00:30,2,27.375,27.415,27.37,27.41,94
20120901|2012-08-02 01:00,2,27.41,27.435,27.405,27.42,152
20120901|2012-08-02 01:30,2,27.42,27.42,27.36,27.37,160
20120901|2012-08-02 02:00,2,27.375,27.45,27.36,27.43,369
20120901|2012-08-02 02:30,2,27.43,27.44,27.37,27.375,248
20120901|2012-08-02 03:00,2,27.38,27.38,27.34,27.365,198
20120901|2012-08-02 03:30,2,27.37,27.415,27.365,27.395,219
20120901|2012-08-02 04:00,2,27.395,27.47,27.39,27.455,418
20120901|2012-08-02 04:30,2,27.46,27.515,27.45,27.515,456
20120901|2012-08-02 05:00,2,27.515,27.53,27.445,27.45,372
20120901|2012-08-02 05:30,2,27.45,27.465,27.4,27.42,387
20120901|2012-08-02 06:00,2,27.425,27.43,27.335,27.395,661
20120901|2012-08-02 06:30,2,27.4,27.6,27.335,27.535,1454
20120901|2012-08-02 07:00,2,27.54,27.64,27.47,27.475,1769
20120901|2012-08-02 07:30,2,27.47,27.78,27.1,27.16,6641
20120901|2012-08-02 08:00,2,27.175,27.255,27,27.165,2948
20120901|2012-08-02 08:30,2,27.175,27.29,27.08,27.245,2554
20120901|2012-08-02 09:00,2,27.26,27.28,27.14,27.215,1471
20120901|2012-08-02 09:30,2,27.215,27.22,27.09,27.12,1696
20120901|2012-08-02 10:00,2,27.115,27.15,27.04,27.1,1740
20120901|2012-08-02 10:30,2,27.095,27.125,26.89,27.09,2715
20120901|2012-08-02 11:00,2,27.09,27.12,26.995,27.025,1009
20120901|2012-08-02 11:30,2,27.03,27.055,26.94,27.01,1833
20120901|2012-08-02 12:00,2,27.005,27.03,26.94,27.005,2131
20120901|2012-08-02 12:30,2,27,27.04,26.94,26.975,642
20120901|2012-08-02 13:00,2,26.97,27.04,26.91,27.035,410
20120901|2012-08-02 13:30,2,27.025,27.105,27.015,27.08,312
20120901|2012-08-02 14:00,2,27.075,27.095,27.03,27.065,147
20120901|2012-08-02 14:30,2,27.06,27.085,27.05,27.06,177
20120901|2012-08-02 15:00,2,27.065,27.13,27.055,27.11,105
20120901|2012-08-02 15:30,2,27.12,27.12,27.06,27.065,73
20120901|2012-08-02 16:00,2,27.065,27.1,27.06,27.075,32
20120901|2012-08-02 17:00,3,27.105,27.12,27.085,27.105,53
20120901|2012-08-02 17:30,3,27.1,27.125,27.1,27.125,19
20120901|2012-08-02 18:00,3,27.11,27.11,27.09,27.095,15
20120901|2012-08-02 18:30,3,27.095,27.125,27.095,27.12,32
20120901|2012-08-02 19:00,3,27.115,27.13,27.11,27.12,48
20120901|2012-08-02 19:30,3,27.11,27.17,27.11,27.155,140
20120901|2012-08-02 20:00,3,27.16,27.175,27.115,27.135,237
20120901|2012-08-02 20:30,3,27.145,27.155,27.13,27.14,108
20120901|2012-08-02 21:00,3,27.14,27.15,27.125,27.125,31
20120901|2012-08-02 21:30,3,27.115,27.14,27.105,27.13,93
20120901|2012-08-02 22:00,3,27.12,27.13,27.105,27.105,85
20120901|2012-08-02 22:30,3,27.105,27.11,27.08,27.08,53
20120901|2012-08-02 23:00,3,27.08,27.09,27.065,27.075,123
20120901|2012-08-02 23:30,3,27.07,27.115,27.07,27.095,88
20120901|2012-08-03 00:00,3,27.09,27.125,27.085,27.115,130
20120901|2012-08-03 00:30,3,27.12,27.12,27.095,27.095,100
20120901|2012-08-03 01:00,3,27.095,27.15,27.08,27.135,350
20120901|2012-08-03 01:30,3,27.14,27.18,27.135,27.17,186
20120901|2012-08-03 02:00,3,27.165,27.205,27.155,27.175,405
20120901|2012-08-03 02:30,3,27.18,27.195,27.13,27.155,362
20120901|2012-08-03 03:00,3,27.17,27.205,27.16,27.175,243
20120901|2012-08-03 03:30,3,27.18,27.19,27.145,27.155,326
20120901|2012-08-03 04:00,3,27.165,27.22,27.15,27.21,337
20120901|2012-08-03 04:30,3,27.21,27.23,27.185,27.195,271
20120901|2012-08-03 05:00,3,27.2,27.24,27.2,27.235,305
20120901|2012-08-03 05:30,3,27.23,27.255,27.205,27.21,460
20120901|2012-08-03 06:00,3,27.205,27.225,27.17,27.21,799
20120901|2012-08-03 06:30,3,27.21,27.24,27.17,27.18,434
20120901|2012-08-03 07:00,3,27.18,27.22,27.13,27.13,830
20120901|2012-08-03 07:30,3,27.13,27.185,26.99,27.135,3034
20120901|2012-08-03 08:00,3,27.13,27.37,27.07,27.32,2633
20120901|2012-08-03 08:30,3,27.32,27.555,27.255,27.55,3346
20120901|2012-08-03 09:00,3,27.55,27.695,27.54,27.63,3411
20120901|2012-08-03 09:30,3,27.63,27.635,27.535,27.625,1422
20120901|2012-08-03 10:00,3,27.62,27.665,27.56,27.645,943
20120901|2012-08-03 10:30,3,27.65,27.75,27.65,27.72,1797
20120901|2012-08-03 11:00,3,27.72,27.74,27.625,27.665,1148
20120901|2012-08-03 11:30,3,27.665,27.735,27.58,27.67,933
20120901|2012-08-03 12:00,3,27.68,27.895,27.675,27.785,2943
20120901|2012-08-03 12:30,3,27.785,27.79,27.715,27.735,346
20120901|2012-08-03 13:00,3,27.74,27.77,27.715,27.76,164
20120901|2012-08-03 13:30,3,27.755,27.755,27.7,27.71,202
20120901|2012-08-03 14:00,3,27.715,27.72,27.66,27.685,242
20120901|2012-08-03 14:30,3,27.68,27.745,27.68,27.74,339
20120901|2012-08-03 15:00,3,27.735,27.745,27.705,27.73,81
20120901|2012-08-03 15:30,3,27.715,27.755,27.705,27.73,50
20120901|2012-08-03 16:00,3,27.735,27.74,27.715,27.74,31
20120901|2012-08-05 17:00,6,27.77,27.78,27.62,27.705,333
20120901|2012-08-05 17:30,6,27.71,27.73,27.7,27.715,51
20120901|2012-08-05 18:00,6,27.71,27.72,27.675,27.7,80
20120901|2012-08-05 18:30,6,27.695,27.77,27.69,27.745,180
20120901|2012-08-05 19:00,6,27.745,27.755,27.7,27.735,172
20120901|2012-08-05 19:30,6,27.745,27.745,27.66,27.705,127
20120901|2012-08-05 20:00,6,27.695,27.71,27.635,27.685,395
20120901|2012-08-05 20:30,6,27.685,27.69,27.655,27.68,143
20120901|2012-08-05 21:00,6,27.68,27.695,27.665,27.665,80
20120901|2012-08-05 21:30,6,27.67,27.685,27.66,27.665,32
20120901|2012-08-05 22:00,6,27.665,27.67,27.645,27.66,51
20120901|2012-08-05 22:30,6,27.67,27.69,27.66,27.67,95
20120901|2012-08-05 23:00,6,27.685,27.695,27.675,27.685,52
20120901|2012-08-05 23:30,6,27.69,27.735,27.675,27.725,108
20120901|2012-08-06 00:00,6,27.73,27.745,27.71,27.715,98
20120901|2012-08-06 00:30,6,27.715,27.715,27.68,27.69,123
20120901|2012-08-06 01:00,6,27.695,27.715,27.68,27.69,123
20120901|2012-08-06 01:30,6,27.69,27.695,27.635,27.645,210
20120901|2012-08-06 02:00,6,27.64,27.66,27.61,27.63,274
20120901|2012-08-06 02:30,6,27.62,27.645,27.595,27.645,239
20120901|2012-08-06 03:00,6,27.63,27.64,27.565,27.605,454
20120901|2012-08-06 03:30,6,27.605,27.765,27.605,27.755,1167
20120901|2012-08-06 04:00,6,27.755,27.8,27.73,27.735,523
20120901|2012-08-06 04:30,6,27.74,27.745,27.7,27.715,335
20120901|2012-08-06 05:00,6,27.715,27.745,27.695,27.705,424
20120901|2012-08-06 05:30,6,27.705,27.72,27.675,27.68,211
20120901|2012-08-06 06:00,6,27.675,27.695,27.635,27.64,349
20120901|2012-08-06 06:30,6,27.64,27.71,27.64,27.655,369
20120901|2012-08-06 07:00,6,27.66,27.775,27.585,27.74,1067
20120901|2012-08-06 07:30,6,27.735,27.735,27.645,27.7,654
20120901|2012-08-06 08:00,6,27.7,27.74,27.64,27.66,458
20120901|2012-08-06 08:30,6,27.665,27.71,27.62,27.7,673
20120901|2012-08-06 09:00,6,27.705,27.79,27.695,27.725,1649
20120901|2012-08-06 09:30,6,27.73,27.85,27.73,27.84,1672
20120901|2012-08-06 10:00,6,27.825,27.95,27.81,27.905,1775
20120901|2012-08-06 10:30,6,27.9,27.925,27.87,27.89,728
20120901|2012-08-06 11:00,6,27.885,27.9,27.855,27.88,442
20120901|2012-08-06 11:30,6,27.88,27.92,27.865,27.89,276
20120901|2012-08-06 12:00,6,27.885,27.905,27.79,27.89,1573
20120901|2012-08-06 12:30,6,27.885,27.91,27.865,27.865,326
20120901|2012-08-06 13:00,6,27.87,27.905,27.865,27.9,140
20120901|2012-08-06 13:30,6,27.905,27.935,27.895,27.935,198
20120901|2012-08-06 14:00,6,27.925,27.94,27.895,27.93,211
20120901|2012-08-06 14:30,6,27.925,27.945,27.85,27.875,288
20120901|2012-08-06 15:00,6,27.88,27.895,27.825,27.855,305
20120901|2012-08-06 15:30,6,27.86,27.87,27.805,27.84,123
20120901|2012-08-06 16:00,6,27.83,27.835,27.81,27.815,21
20120901|2012-08-06 17:00,7,27.825,27.84,27.795,27.83,86
20120901|2012-08-06 17:30,7,27.825,27.825,27.81,27.82,19
20120901|2012-08-06 18:30,7,27.825,27.835,27.81,27.81,26
20120901|2012-08-06 19:00,7,27.815,27.83,27.805,27.815,44
20120901|2012-08-06 19:30,7,27.805,27.81,27.765,27.775,115
20120901|2012-08-06 20:00,7,27.775,27.805,27.735,27.775,180
20120901|2012-08-06 20:30,7,27.775,27.8,27.76,27.77,96
20120901|2012-08-06 21:00,7,27.77,27.79,27.765,27.78,38
20120901|2012-08-06 21:30,7,27.785,27.81,27.775,27.8,51
20120901|2012-08-06 22:00,7,27.8,27.81,27.78,27.8,134
20120901|2012-08-06 22:30,7,27.795,27.8,27.785,27.8,32
20120901|2012-08-06 23:00,7,27.8,27.82,27.795,27.795,72
20120901|2012-08-06 23:30,7,27.78,27.825,27.78,27.79,99
20120901|2012-08-07 00:00,7,27.795,27.815,27.79,27.79,58
20120901|2012-08-07 00:30,7,27.795,27.795,27.765,27.775,97
20120901|2012-08-07 01:00,7,27.77,27.77,27.735,27.77,82
20120901|2012-08-07 01:30,7,27.775,27.795,27.765,27.795,60
20120901|2012-08-07 02:00,7,27.79,27.9,27.79,27.885,537
20120901|2012-08-07 02:30,7,27.89,27.94,27.89,27.925,461
20120901|2012-08-07 03:00,7,27.915,28.005,27.87,27.97,959
20120901|2012-08-07 03:30,7,27.975,27.975,27.905,27.92,335
20120901|2012-08-07 04:00,7,27.925,27.935,27.895,27.915,145
20120901|2012-08-07 04:30,7,27.91,27.92,27.885,27.895,137
20120901|2012-08-07 05:00,7,27.905,28.005,27.88,28,391
20120901|2012-08-07 05:30,7,28,28.025,27.95,27.95,356
20120901|2012-08-07 06:00,7,27.95,27.975,27.915,27.965,479
20120901|2012-08-07 06:30,7,27.96,27.97,27.915,27.935,328
20120901|2012-08-07 07:00,7,27.925,28.005,27.91,28.005,718
20120901|2012-08-07 07:30,7,28.005,28.18,28.005,28.11,2334
20120901|2012-08-07 08:00,7,28.1,28.16,28.04,28.05,1298
20120901|2012-08-07 08:30,7,28.055,28.1,27.98,28.005,1243
20120901|2012-08-07 09:00,7,28.005,28.04,27.95,27.99,2357
20120901|2012-08-07 09:30,7,27.99,28.06,27.97,28.04,1282
20120901|2012-08-07 10:00,7,28.04,28.095,27.99,28.095,1287
20120901|2012-08-07 10:30,7,28.1,28.145,28.075,28.09,1038
20120901|2012-08-07 11:00,7,28.09,28.105,28.035,28.07,859
20120901|2012-08-07 11:30,7,28.07,28.13,28.055,28.075,705
20120901|2012-08-07 12:00,7,28.085,28.115,28.065,28.095,841
20120901|2012-08-07 12:30,7,28.095,28.11,28.07,28.085,295
20120901|2012-08-07 13:00,7,28.095,28.115,28.055,28.065,261
20120901|2012-08-07 13:30,7,28.065,28.085,28.06,28.065,111
20120901|2012-08-07 14:00,7,28.055,28.09,28.03,28.08,252
20120901|2012-08-07 14:30,7,28.08,28.085,28.06,28.075,200
20120901|2012-08-07 15:00,7,28.06,28.07,28.04,28.06,66
20120901|2012-08-07 15:30,7,28.055,28.085,28.055,28.08,61
20120901|2012-08-07 16:00,7,28.065,28.085,28.035,28.045,28
20120901|2012-08-07 17:00,8,28.055,28.075,28.03,28.075,88
20120901|2012-08-07 17:30,8,28.065,28.07,28.04,28.045,95
20120901|2012-08-07 18:00,8,28.045,28.05,28.035,28.035,18
20120901|2012-08-07 18:30,8,28.03,28.03,28,28.005,104
20120901|2012-08-07 19:00,8,28,28.005,27.96,27.99,128
20120901|2012-08-07 19:30,8,27.995,28.05,27.985,27.995,123
20120901|2012-08-07 20:00,8,28,28.005,27.965,27.985,187
20120901|2012-08-07 20:30,8,27.99,28.005,27.97,27.975,106
20120901|2012-08-07 21:00,8,27.975,28,27.97,27.995,66
20120901|2012-08-07 21:30,8,27.995,28,27.955,27.975,123
20120901|2012-08-07 22:00,8,27.96,27.97,27.94,27.945,103
20120901|2012-08-07 22:30,8,27.945,27.965,27.945,27.95,75
20120901|2012-08-07 23:00,8,27.945,27.965,27.93,27.965,164
20120901|2012-08-07 23:30,8,27.965,27.975,27.93,27.93,90
20120901|2012-08-08 00:00,8,27.925,27.955,27.92,27.955,78
20120901|2012-08-08 00:30,8,27.955,27.955,27.925,27.945,158
20120901|2012-08-08 01:00,8,27.95,27.97,27.885,27.905,372
20120901|2012-08-08 01:30,8,27.895,27.905,27.84,27.85,396
20120901|2012-08-08 02:00,8,27.86,27.87,27.83,27.855,500
20120901|2012-08-08 02:30,8,27.85,27.895,27.845,27.87,301
20120901|2012-08-08 03:00,8,27.865,27.92,27.855,27.905,413
20120901|2012-08-08 03:30,8,27.91,27.955,27.9,27.93,263
20120901|2012-08-08 04:00,8,27.93,27.935,27.875,27.875,182
20120901|2012-08-08 04:30,8,27.87,27.885,27.845,27.865,249
20120901|2012-08-08 05:00,8,27.87,27.885,27.83,27.88,251
20120901|2012-08-08 05:30,8,27.87,27.905,27.81,27.81,372
20120901|2012-08-08 06:00,8,27.815,27.865,27.795,27.83,645
20120901|2012-08-08 06:30,8,27.825,27.845,27.795,27.82,342
20120901|2012-08-08 07:00,8,27.825,27.84,27.66,27.755,1585
20120901|2012-08-08 07:30,8,27.765,27.845,27.73,27.805,871
20120901|2012-08-08 08:00,8,27.8,28.015,27.775,27.97,1807
20120901|2012-08-08 08:30,8,27.975,28.105,27.955,28.04,1893
20120901|2012-08-08 09:00,8,28.045,28.07,28.005,28.025,1457
20120901|2012-08-08 09:30,8,28.025,28.075,27.94,28.065,1078
20120901|2012-08-08 10:00,8,28.07,28.16,28.07,28.105,1362
20120901|2012-08-08 10:30,8,28.1,28.21,28.055,28.055,3444
20120901|2012-08-08 11:00,8,28.055,28.065,27.955,28.04,1907
20120901|2012-08-08 11:30,8,28.045,28.1,28.02,28.095,966
20120901|2012-08-08 12:00,8,28.1,28.11,28.015,28.05,1066
20120901|2012-08-08 12:30,8,28.055,28.065,27.955,27.96,464
20120901|2012-08-08 13:00,8,27.955,28,27.94,28,217
20120901|2012-08-08 13:30,8,27.99,28.06,27.99,28.045,235
20120901|2012-08-08 14:00,8,28.04,28.08,28.035,28.07,126
20120901|2012-08-08 14:30,8,28.065,28.065,27.98,28,174
20120901|2012-08-08 15:00,8,28,28.005,27.97,27.97,110
20120901|2012-08-08 15:30,8,27.97,27.985,27.96,27.985,34
20120901|2012-08-08 16:00,8,27.99,27.995,27.975,27.995,36
20120901|2012-08-08 17:00,9,27.995,27.995,27.975,27.985,67
20120901|2012-08-08 17:30,9,27.97,27.99,27.96,27.985,106
20120901|2012-08-08 18:00,9,27.99,28.015,27.985,28,63
20120901|2012-08-08 18:30,9,28.005,28.005,27.985,27.99,12
20120901|2012-08-08 19:00,9,27.985,28.015,27.985,28.01,63
20120901|2012-08-08 19:30,9,28,28.005,27.99,28,22
20120901|2012-08-08 20:00,9,28.005,28.085,27.99,28.065,179
20120901|2012-08-08 20:30,9,28.07,28.105,28.055,28.08,181
20120901|2012-08-08 21:00,9,28.095,28.105,28.07,28.09,102
20120901|2012-08-08 21:30,9,28.09,28.125,28.075,28.115,146
20120901|2012-08-08 22:00,9,28.12,28.12,28.075,28.085,32
20120901|2012-08-08 22:30,9,28.085,28.1,28.07,28.09,51
20120901|2012-08-08 23:00,9,28.09,28.115,28.05,28.085,127
20120901|2012-08-08 23:30,9,28.075,28.12,28.07,28.11,67
20120901|2012-08-09 00:00,9,28.11,28.15,28.105,28.135,127
20120901|2012-08-09 00:30,9,28.13,28.13,28.075,28.085,152
20120901|2012-08-09 01:00,9,28.085,28.115,28.08,28.085,231
20120901|2012-08-09 01:30,9,28.09,28.18,28.085,28.165,266
20120901|2012-08-09 02:00,9,28.165,28.185,28.115,28.12,359
20120901|2012-08-09 02:30,9,28.115,28.135,28.08,28.085,224
20120901|2012-08-09 03:00,9,28.08,28.1,28.04,28.045,336
20120901|2012-08-09 03:30,9,28.045,28.07,28.035,28.05,160
20120901|2012-08-09 04:00,9,28.05,28.09,28,28.07,355
20120901|2012-08-09 04:30,9,28.06,28.08,28.025,28.065,199
20120901|2012-08-09 05:00,9,28.065,28.085,27.98,27.99,349
20120901|2012-08-09 05:30,9,27.985,28.015,27.95,28.005,373
20120901|2012-08-09 06:00,9,28.005,28.005,27.87,27.935,907
20120901|2012-08-09 06:30,9,27.93,27.94,27.835,27.895,666
20120901|2012-08-09 07:00,9,27.885,27.99,27.835,27.99,728
20120901|2012-08-09 07:30,9,27.99,28.045,27.955,27.985,892
20120901|2012-08-09 08:00,9,27.975,28.015,27.92,27.955,585
20120901|2012-08-09 08:30,9,27.945,28.03,27.94,28.005,890
20120901|2012-08-09 09:00,9,28.005,28.085,28,28.06,756
20120901|2012-08-09 09:30,9,28.065,28.145,28.06,28.11,1417
20120901|2012-08-09 10:00,9,28.115,28.12,28.06,28.07,679
20120901|2012-08-09 10:30,9,28.065,28.095,28.02,28.05,660
20120901|2012-08-09 11:00,9,28.045,28.06,28.01,28.055,364
20120901|2012-08-09 11:30,9,28.055,28.1,28.035,28.09,468
20120901|2012-08-09 12:00,9,28.095,28.12,28.06,28.075,865
20120901|2012-08-09 12:30,9,28.08,28.09,28.05,28.065,247
20120901|2012-08-09 13:00,9,28.06,28.075,28.03,28.035,138
20120901|2012-08-09 13:30,9,28.04,28.08,28.04,28.07,87
20120901|2012-08-09 14:00,9,28.075,28.095,28.065,28.095,75
20120901|2012-08-09 14:30,9,28.095,28.1,28.07,28.075,153
20120901|2012-08-09 15:00,9,28.075,28.095,28.07,28.075,55
20120901|2012-08-09 15:30,9,28.08,28.12,28.075,28.085,116
20120901|2012-08-09 16:00,9,28.08,28.08,28.07,28.07,20
20120901|2012-08-09 17:00,10,28.085,28.11,28.075,28.08,62
20120901|2012-08-09 17:30,10,28.08,28.08,28.045,28.08,82
20120901|2012-08-09 18:00,10,28.075,28.08,28.05,28.05,20
20120901|2012-08-09 18:30,10,28.07,28.08,28.06,28.06,11
20120901|2012-08-09 19:00,10,28.06,28.075,28.04,28.04,53
20120901|2012-08-09 19:30,10,28.045,28.08,28.045,28.08,40
20120901|2012-08-09 20:00,10,28.065,28.08,28.04,28.045,67
20120901|2012-08-09 20:30,10,28.045,28.045,28.015,28.02,83
20120901|2012-08-09 21:00,10,28.015,28.02,27.98,27.995,194
20120901|2012-08-09 21:30,10,27.995,27.995,27.97,27.97,82
20120901|2012-08-09 22:00,10,27.965,27.965,27.905,27.93,291
20120901|2012-08-09 22:30,10,27.935,27.945,27.915,27.945,51
20120901|2012-08-09 23:00,10,27.94,27.965,27.925,27.965,52
20120901|2012-08-09 23:30,10,27.955,27.955,27.905,27.915,91
20120901|2012-08-10 00:00,10,27.91,27.925,27.89,27.9,150
20120901|2012-08-10 00:30,10,27.905,27.93,27.9,27.925,128
20120901|2012-08-10 01:00,10,27.915,27.95,27.91,27.95,118
20120901|2012-08-10 01:30,10,27.955,27.96,27.92,27.935,109
20120901|2012-08-10 02:00,10,27.92,27.925,27.75,27.79,1177
20120901|2012-08-10 02:30,10,27.79,27.83,27.77,27.825,501
20120901|2012-08-10 03:00,10,27.825,27.87,27.815,27.85,299
20120901|2012-08-10 03:30,10,27.85,27.88,27.845,27.86,125
20120901|2012-08-10 04:00,10,27.855,27.89,27.845,27.86,174
20120901|2012-08-10 04:30,10,27.84,27.88,27.825,27.865,246
20120901|2012-08-10 05:00,10,27.865,27.88,27.845,27.865,135
20120901|2012-08-10 05:30,10,27.865,27.87,27.83,27.84,173
20120901|2012-08-10 06:00,10,27.84,27.845,27.79,27.8,559
20120901|2012-08-10 06:30,10,27.81,27.855,27.795,27.825,281
20120901|2012-08-10 07:00,10,27.84,27.855,27.75,27.82,694
20120901|2012-08-10 07:30,10,27.81,27.81,27.53,27.68,4503
20120901|2012-08-10 08:00,10,27.675,27.835,27.675,27.76,2030
20120901|2012-08-10 08:30,10,27.76,27.825,27.68,27.795,1495
20120901|2012-08-10 09:00,10,27.805,28.205,27.8,28.145,5761
20120901|2012-08-10 09:30,10,28.145,28.315,28.115,28.2,3329
20120901|2012-08-10 10:00,10,28.2,28.215,28.075,28.105,1121
20120901|2012-08-10 10:30,10,28.115,28.12,28.05,28.09,644
20120901|2012-08-10 11:00,10,28.09,28.11,28.03,28.095,368
20120901|2012-08-10 11:30,10,28.095,28.11,28.065,28.085,406
20120901|2012-08-10 12:00,10,28.085,28.095,28.035,28.04,1193
20120901|2012-08-10 12:30,10,28.045,28.055,28,28.025,407
20120901|2012-08-10 13:00,10,28.025,28.09,28.02,28.085,253
20120901|2012-08-10 13:30,10,28.085,28.105,28.06,28.08,217
20120901|2012-08-10 14:00,10,28.08,28.08,28.06,28.075,98
20120901|2012-08-10 14:30,10,28.075,28.1,28.05,28.055,235
20120901|2012-08-10 15:00,10,28.06,28.08,28.045,28.05,83
20120901|2012-08-10 15:30,10,28.045,28.06,28.04,28.05,36
20120901|2012-08-10 16:00,10,28.05,28.075,28.05,28.05,35
20120901|2012-08-12 17:00,13,28.095,28.1,28.085,28.09,44
20120901|2012-08-12 17:30,13,28.095,28.1,28.085,28.085,47
20120901|2012-08-12 18:00,13,28.09,28.125,28.085,28.125,73
20120901|2012-08-12 18:30,13,28.115,28.125,28.085,28.095,55
20120901|2012-08-12 19:00,13,28.1,28.11,28.085,28.095,58
20120901|2012-08-12 19:30,13,28.09,28.095,28.06,28.065,51
20120901|2012-08-12 20:00,13,28.08,28.08,28.05,28.07,264
20120901|2012-08-12 20:30,13,28.075,28.1,28.06,28.085,91
20120901|2012-08-12 21:00,13,28.08,28.12,28.07,28.11,161
20120901|2012-08-12 21:30,13,28.1,28.15,28.095,28.115,177
20120901|2012-08-12 22:00,13,28.115,28.15,28.09,28.105,137
20120901|2012-08-12 22:30,13,28.105,28.13,28.105,28.115,60
20120901|2012-08-12 23:00,13,28.115,28.12,28.07,28.085,72
20120901|2012-08-12 23:30,13,28.08,28.11,28.065,28.08,89
20120901|2012-08-13 00:00,13,28.09,28.09,28.065,28.08,101
20120901|2012-08-13 00:30,13,28.085,28.09,28.06,28.06,56
20120901|2012-08-13 01:00,13,28.055,28.07,27.975,27.995,480
20120901|2012-08-13 01:30,13,27.99,28.025,27.945,28.015,399
20120901|2012-08-13 02:00,13,28.025,28.045,27.98,28.01,309
20120901|2012-08-13 02:30,13,28.02,28.02,27.915,27.93,423
20120901|2012-08-13 03:00,13,27.93,27.955,27.91,27.935,345
20120901|2012-08-13 03:30,13,27.94,28,27.93,27.985,221
20120901|2012-08-13 04:00,13,27.99,28.065,27.985,28.03,480
20120901|2012-08-13 04:30,13,28.02,28.06,28.01,28.025,170
20120901|2012-08-13 05:00,13,28.02,28.09,28.015,28.035,313
20120901|2012-08-13 05:30,13,28.035,28.045,27.98,28,318
20120901|2012-08-13 06:00,13,28,28.065,27.995,28.04,608
20120901|2012-08-13 06:30,13,28.045,28.06,27.985,27.995,523
20120901|2012-08-13 07:00,13,27.995,27.995,27.915,27.98,681
20120901|2012-08-13 07:30,13,27.975,28.025,27.93,27.95,630
20120901|2012-08-13 08:00,13,27.95,28.01,27.92,27.94,551
20120901|2012-08-13 08:30,13,27.94,27.995,27.87,27.965,1114
20120901|2012-08-13 09:00,13,27.975,28.01,27.82,27.875,1262
20120901|2012-08-13 09:30,13,27.85,27.88,27.79,27.825,1098
20120901|2012-08-13 10:00,13,27.815,27.875,27.775,27.85,928
20120901|2012-08-13 10:30,13,27.85,27.88,27.815,27.83,489
20120901|2012-08-13 11:00,13,27.835,27.89,27.8,27.89,363
20120901|2012-08-13 11:30,13,27.885,27.9,27.86,27.89,262
20120901|2012-08-13 12:00,13,27.89,27.915,27.71,27.71,1749
20120901|2012-08-13 12:30,13,27.71,27.78,27.685,27.78,876
20120901|2012-08-13 13:00,13,27.78,27.785,27.75,27.755,155
20120901|2012-08-13 13:30,13,27.76,27.79,27.75,27.775,136
20120901|2012-08-13 14:00,13,27.785,27.79,27.76,27.765,62
20120901|2012-08-13 14:30,13,27.765,27.79,27.695,27.72,292
20120901|2012-08-13 15:00,13,27.725,27.75,27.705,27.74,133
20120901|2012-08-13 15:30,13,27.73,27.77,27.73,27.755,39
20120901|2012-08-13 16:00,13,27.765,27.775,27.755,27.775,17
20120901|2012-08-13 17:00,14,27.765,27.8,27.765,27.79,76
20120901|2012-08-13 17:30,14,27.79,27.8,27.775,27.78,17
20120901|2012-08-13 18:00,14,27.78,27.785,27.76,27.765,98
20120901|2012-08-13 18:30,14,27.76,27.77,27.75,27.755,17
20120901|2012-08-13 19:00,14,27.77,27.825,27.765,27.825,96
20120901|2012-08-13 19:30,14,27.82,27.87,27.81,27.86,107
20120901|2012-08-13 20:00,14,27.86,27.88,27.815,27.83,163
20120901|2012-08-13 20:30,14,27.825,27.85,27.825,27.84,68
20120901|2012-08-13 21:00,14,27.85,27.85,27.815,27.83,56
20120901|2012-08-13 21:30,14,27.84,27.84,27.78,27.815,180
20120901|2012-08-13 22:00,14,27.81,27.825,27.805,27.82,44
20120901|2012-08-13 22:30,14,27.825,27.825,27.8,27.815,32
20120901|2012-08-13 23:00,14,27.805,27.805,27.775,27.785,57
20120901|2012-08-13 23:30,14,27.785,27.815,27.76,27.815,101
20120901|2012-08-14 00:00,14,27.81,27.83,27.78,27.78,88
20120901|2012-08-14 00:30,14,27.785,27.815,27.77,27.805,186
20120901|2012-08-14 01:00,14,27.805,27.855,27.8,27.84,274
20120901|2012-08-14 01:30,14,27.835,27.895,27.83,27.875,288
20120901|2012-08-14 02:00,14,27.88,27.97,27.87,27.945,688
20120901|2012-08-14 02:30,14,27.945,27.96,27.895,27.91,387
20120901|2012-08-14 03:00,14,27.92,27.93,27.885,27.92,194
20120901|2012-08-14 03:30,14,27.92,27.92,27.855,27.875,171
20120901|2012-08-14 04:00,14,27.875,27.905,27.855,27.895,201
20120901|2012-08-14 04:30,14,27.9,27.9,27.85,27.86,109
20120901|2012-08-14 05:00,14,27.87,27.885,27.83,27.85,207
20120901|2012-08-14 05:30,14,27.855,27.865,27.8,27.805,225
20120901|2012-08-14 06:00,14,27.815,27.83,27.775,27.82,643
20120901|2012-08-14 06:30,14,27.82,27.84,27.8,27.835,333
20120901|2012-08-14 07:00,14,27.835,27.885,27.835,27.88,291
20120901|2012-08-14 07:30,14,27.875,27.88,27.605,27.645,4082
20120901|2012-08-14 08:00,14,27.63,27.735,27.575,27.705,1617
20120901|2012-08-14 08:30,14,27.705,27.75,27.66,27.71,1184
20120901|2012-08-14 09:00,14,27.71,27.795,27.68,27.72,1253
20120901|2012-08-14 09:30,14,27.725,27.74,27.68,27.74,694
20120901|2012-08-14 10:00,14,27.73,27.76,27.7,27.75,449
20120901|2012-08-14 10:30,14,27.755,27.775,27.73,27.75,393
20120901|2012-08-14 11:00,14,27.755,27.765,27.705,27.74,304
20120901|2012-08-14 11:30,14,27.74,27.785,27.72,27.77,299
20120901|2012-08-14 12:00,14,27.77,27.79,27.7,27.72,985
20120901|2012-08-14 12:30,14,27.715,27.73,27.7,27.72,236
20120901|2012-08-14 13:00,14,27.73,27.76,27.72,27.75,127
20120901|2012-08-14 13:30,14,27.75,27.755,27.725,27.745,59
20120901|2012-08-14 14:00,14,27.735,27.76,27.715,27.745,93
20120901|2012-08-14 14:30,14,27.745,27.765,27.72,27.755,144
20120901|2012-08-14 15:00,14,27.75,27.78,27.745,27.755,71
20120901|2012-08-14 15:30,14,27.755,27.77,27.745,27.745,30
20120901|2012-08-14 16:00,14,27.75,27.765,27.74,27.755,25
20120901|2012-08-14 17:00,15,27.755,27.775,27.735,27.735,37
20120901|2012-08-14 17:30,15,27.74,27.77,27.74,27.77,31
20120901|2012-08-14 18:00,15,27.755,27.785,27.755,27.78,36
20120901|2012-08-14 18:30,15,27.77,27.78,27.765,27.775,23
20120901|2012-08-14 19:00,15,27.78,27.825,27.78,27.805,87
20120901|2012-08-14 19:30,15,27.8,27.81,27.775,27.795,78
20120901|2012-08-14 20:00,15,27.79,27.82,27.775,27.79,157
20120901|2012-08-14 20:30,15,27.785,27.785,27.745,27.765,61
20120901|2012-08-14 21:00,15,27.76,27.77,27.745,27.75,53
20120901|2012-08-14 21:30,15,27.755,27.795,27.755,27.77,58
20120901|2012-08-14 22:00,15,27.775,27.79,27.765,27.775,46
20120901|2012-08-14 22:30,15,27.775,27.775,27.765,27.765,25
20120901|2012-08-14 23:00,15,27.76,27.765,27.74,27.745,56
20120901|2012-08-14 23:30,15,27.745,27.775,27.745,27.775,17
20120901|2012-08-15 00:00,15,27.77,27.77,27.735,27.76,79
20120901|2012-08-15 00:30,15,27.76,27.815,27.745,27.815,174
20120901|2012-08-15 01:00,15,27.815,27.825,27.79,27.8,71
20120901|2012-08-15 01:30,15,27.81,27.83,27.735,27.75,253
20120901|2012-08-15 02:00,15,27.755,27.775,27.7,27.72,313
20120901|2012-08-15 02:30,15,27.72,27.74,27.43,27.535,1572
20120901|2012-08-15 03:00,15,27.53,27.655,27.505,27.655,609
20120901|2012-08-15 03:30,15,27.66,27.685,27.595,27.6,475
20120901|2012-08-15 04:00,15,27.605,27.635,27.555,27.605,313
20120901|2012-08-15 04:30,15,27.605,27.61,27.565,27.595,198
20120901|2012-08-15 05:00,15,27.595,27.65,27.52,27.64,384
20120901|2012-08-15 05:30,15,27.63,27.63,27.58,27.59,295
20120901|2012-08-15 06:00,15,27.6,27.64,27.58,27.58,515
20120901|2012-08-15 06:30,15,27.575,27.59,27.54,27.585,486
20120901|2012-08-15 07:00,15,27.585,27.585,27.5,27.58,605
20120901|2012-08-15 07:30,15,27.58,27.86,27.58,27.815,2532
20120901|2012-08-15 08:00,15,27.81,27.88,27.805,27.825,1416
20120901|2012-08-15 08:30,15,27.82,27.96,27.82,27.86,1801
20120901|2012-08-15 09:00,15,27.865,27.905,27.815,27.845,1102
20120901|2012-08-15 09:30,15,27.855,27.905,27.785,27.9,1193
20120901|2012-08-15 10:00,15,27.905,27.935,27.81,27.835,1325
20120901|2012-08-15 10:30,15,27.835,27.845,27.775,27.805,664
20120901|2012-08-15 11:00,15,27.81,27.83,27.765,27.775,587
20120901|2012-08-15 11:30,15,27.775,27.785,27.73,27.75,597
20120901|2012-08-15 12:00,15,27.755,27.865,27.705,27.805,1355
20120901|2012-08-15 12:30,15,27.805,27.83,27.795,27.795,183
20120901|2012-08-15 13:00,15,27.795,27.795,27.76,27.775,97
20120901|2012-08-15 13:30,15,27.77,27.87,27.77,27.845,157
20120901|2012-08-15 14:00,15,27.85,27.865,27.8,27.8,215
20120901|2012-08-15 14:30,15,27.805,27.81,27.76,27.76,138
20120901|2012-08-15 15:00,15,27.76,27.79,27.76,27.77,73
20120901|2012-08-15 15:30,15,27.765,27.785,27.76,27.78,44
20120901|2012-08-15 16:00,15,27.765,27.765,27.75,27.75,14
20120901|2012-08-15 17:00,16,27.755,27.775,27.745,27.76,100
20120901|2012-08-15 17:30,16,27.755,27.765,27.75,27.765,37
20120901|2012-08-15 18:00,16,27.76,27.77,27.75,27.77,30
20120901|2012-08-15 18:30,16,27.755,27.775,27.75,27.765,22
20120901|2012-08-15 19:00,16,27.77,27.795,27.77,27.795,58
20120901|2012-08-15 19:30,16,27.795,27.83,27.795,27.82,79
20120901|2012-08-15 20:00,16,27.83,27.87,27.82,27.85,144
20120901|2012-08-15 20:30,16,27.835,27.86,27.83,27.84,88
20120901|2012-08-15 21:00,16,27.845,27.865,27.845,27.85,66
20120901|2012-08-15 21:30,16,27.85,27.87,27.825,27.85,151
20120901|2012-08-15 22:00,16,27.85,27.86,27.815,27.83,77
20120901|2012-08-15 22:30,16,27.825,27.845,27.82,27.845,36
20120901|2012-08-15 23:00,16,27.835,27.835,27.78,27.78,71
20120901|2012-08-15 23:30,16,27.775,27.78,27.755,27.77,181
20120901|2012-08-16 00:00,16,27.77,27.785,27.735,27.775,131
20120901|2012-08-16 00:30,16,27.775,27.815,27.77,27.795,126
20120901|2012-08-16 01:00,16,27.8,27.805,27.735,27.75,182
20120901|2012-08-16 01:30,16,27.745,27.755,27.705,27.745,244
20120901|2012-08-16 02:00,16,27.74,27.775,27.725,27.75,303
20120901|2012-08-16 02:30,16,27.745,27.75,27.72,27.72,149
20120901|2012-08-16 03:00,16,27.72,27.78,27.715,27.78,168
20120901|2012-08-16 03:30,16,27.78,27.86,27.775,27.845,425
20120901|2012-08-16 04:00,16,27.835,27.845,27.8,27.82,193
20120901|2012-08-16 04:30,16,27.815,27.825,27.795,27.795,105
20120901|2012-08-16 05:00,16,27.79,27.815,27.76,27.81,314
20120901|2012-08-16 05:30,16,27.81,27.82,27.785,27.79,128
20120901|2012-08-16 06:00,16,27.785,27.825,27.775,27.8,334
20120901|2012-08-16 06:30,16,27.81,27.84,27.785,27.785,346
20120901|2012-08-16 07:00,16,27.785,27.81,27.66,27.725,782
20120901|2012-08-16 07:30,16,27.73,27.92,27.72,27.86,1923
20120901|2012-08-16 08:00,16,27.875,27.9,27.835,27.855,999
20120901|2012-08-16 08:30,16,27.845,27.89,27.74,27.78,1224
20120901|2012-08-16 09:00,16,27.785,28.04,27.755,27.995,3343
20120901|2012-08-16 09:30,16,28,28.185,27.95,28.09,3865
20120901|2012-08-16 10:00,16,28.095,28.165,28.085,28.14,1906
20120901|2012-08-16 10:30,16,28.145,28.155,28.095,28.15,1007
20120901|2012-08-16 11:00,16,28.15,28.2,28.11,28.11,1181
20120901|2012-08-16 11:30,16,28.115,28.145,28.11,28.11,418
20120901|2012-08-16 12:00,16,28.115,28.24,28.085,28.22,2077
20120901|2012-08-16 12:30,16,28.22,28.22,28.175,28.2,532
20120901|2012-08-16 13:00,16,28.21,28.21,28.17,28.18,180
20120901|2012-08-16 13:30,16,28.185,28.195,28.16,28.16,154
20120901|2012-08-16 14:00,16,28.165,28.195,28.135,28.19,271
20120901|2012-08-16 14:30,16,28.19,28.2,28.14,28.155,355
20120901|2012-08-16 15:00,16,28.15,28.155,28.125,28.145,146
20120901|2012-08-16 15:30,16,28.145,28.155,28.115,28.15,106
20120901|2012-08-16 16:00,16,28.145,28.155,28.135,28.135,37
20120901|2012-08-16 17:00,17,28.12,28.16,28.12,28.14,48
20120901|2012-08-16 17:30,17,28.14,28.14,28.12,28.125,29
20120901|2012-08-16 18:00,17,28.12,28.135,28.105,28.125,42
20120901|2012-08-16 18:30,17,28.125,28.14,28.11,28.14,46
20120901|2012-08-16 19:00,17,28.145,28.19,28.14,28.185,150
20120901|2012-08-16 19:30,17,28.165,28.165,28.115,28.135,128
20120901|2012-08-16 20:00,17,28.14,28.155,28.12,28.14,196
20120901|2012-08-16 20:30,17,28.135,28.155,28.125,28.14,146
20120901|2012-08-16 21:00,17,28.145,28.155,28.13,28.14,61
20120901|2012-08-16 21:30,17,28.135,28.14,28.12,28.14,92
20120901|2012-08-16 22:00,17,28.14,28.14,28.095,28.11,169
20120901|2012-08-16 22:30,17,28.115,28.115,28.095,28.105,27
20120901|2012-08-16 23:00,17,28.105,28.135,28.105,28.125,41
20120901|2012-08-16 23:30,17,28.115,28.115,28.095,28.1,135
20120901|2012-08-17 00:00,17,28.105,28.14,28.1,28.135,79
20120901|2012-08-17 00:30,17,28.13,28.13,28.115,28.125,101
20120901|2012-08-17 01:00,17,28.125,28.185,28.115,28.17,309
20120901|2012-08-17 01:30,17,28.18,28.22,28.15,28.21,510
20120901|2012-08-17 02:00,17,28.21,28.26,28.19,28.245,549
20120901|2012-08-17 02:30,17,28.24,28.245,28.175,28.185,331
20120901|2012-08-17 03:00,17,28.185,28.205,28.17,28.185,220
20120901|2012-08-17 03:30,17,28.185,28.245,28.17,28.23,174
20120901|2012-08-17 04:00,17,28.225,28.265,28.2,28.21,285
20120901|2012-08-17 04:30,17,28.21,28.215,28.185,28.21,204
20120901|2012-08-17 05:00,17,28.205,28.21,28.14,28.155,237
20120901|2012-08-17 05:30,17,28.165,28.185,28.14,28.175,238
20120901|2012-08-17 06:00,17,28.175,28.175,28.04,28.07,920
20120901|2012-08-17 06:30,17,28.08,28.135,28.08,28.095,467
20120901|2012-08-17 07:00,17,28.09,28.175,28.02,28.17,1053
20120901|2012-08-17 07:30,17,28.155,28.29,28.13,28.235,1341
20120901|2012-08-17 08:00,17,28.235,28.245,28.165,28.235,810
20120901|2012-08-17 08:30,17,28.23,28.23,28.05,28.13,1724
20120901|2012-08-17 09:00,17,28.125,28.155,28.025,28.08,1429
20120901|2012-08-17 09:30,17,28.08,28.105,27.98,28.07,1794
20120901|2012-08-17 10:00,17,28.065,28.115,28.06,28.08,982
20120901|2012-08-17 10:30,17,28.08,28.09,28.01,28.015,586
20120901|2012-08-17 11:00,17,28.015,28.075,27.995,28.045,811
20120901|2012-08-17 11:30,17,28.04,28.07,27.96,28.015,995
20120901|2012-08-17 12:00,17,28.01,28.045,27.99,28.03,1159
20120901|2012-08-17 12:30,17,28.035,28.04,28.01,28.02,230
20120901|2012-08-17 13:00,17,28.02,28.025,27.97,27.975,295
20120901|2012-08-17 13:30,17,27.97,28.02,27.965,28.015,170
20120901|2012-08-17 14:00,17,28.015,28.03,28,28.01,129
20120901|2012-08-17 14:30,17,28.01,28.03,27.99,28.025,262
20120901|2012-08-17 15:00,17,28.02,28.05,28.015,28.035,126
20120901|2012-08-17 15:30,17,28.035,28.04,28.005,28.01,31
20120901|2012-08-17 16:00,17,28.02,28.025,27.995,27.995,15
20120901|2012-08-19 17:00,20,28.055,28.13,28.03,28.095,225
20120901|2012-08-19 17:30,20,28.09,28.1,28.09,28.095,37
20120901|2012-08-19 18:00,20,28.09,28.09,28.06,28.09,35
20120901|2012-08-19 18:30,20,28.085,28.085,28.07,28.075,37
20120901|2012-08-19 19:00,20,28.075,28.075,28.035,28.06,86
20120901|2012-08-19 19:30,20,28.05,28.065,28.04,28.04,66
20120901|2012-08-19 20:00,20,28.035,28.07,28.03,28.045,160
20120901|2012-08-19 20:30,20,28.055,28.07,28.04,28.06,36
20120901|2012-08-19 21:00,20,28.05,28.06,28.04,28.055,49
20120901|2012-08-19 21:30,20,28.06,28.11,28.06,28.095,102
20120901|2012-08-19 22:00,20,28.1,28.135,28.1,28.135,106
20120901|2012-08-19 22:30,20,28.135,28.15,28.125,28.135,50
20120901|2012-08-19 23:00,20,28.125,28.13,28.105,28.115,63
20120901|2012-08-19 23:30,20,28.11,28.12,28.08,28.11,61
20120901|2012-08-20 00:00,20,28.11,28.11,28.09,28.095,43
20120901|2012-08-20 00:30,20,28.105,28.115,28.1,28.1,94
20120901|2012-08-20 01:00,20,28.105,28.175,28.1,28.155,203
20120901|2012-08-20 01:30,20,28.155,28.18,28.135,28.135,186
20120901|2012-08-20 02:00,20,28.135,28.17,28.12,28.135,219
20120901|2012-08-20 02:30,20,28.14,28.145,28.115,28.13,185
20120901|2012-08-20 03:00,20,28.135,28.165,28.1,28.1,166
20120901|2012-08-20 03:30,20,28.1,28.11,28.055,28.085,181
20120901|2012-08-20 04:00,20,28.09,28.135,28.085,28.09,201
20120901|2012-08-20 04:30,20,28.09,28.125,28.065,28.1,240
20120901|2012-08-20 05:00,20,28.11,28.12,28.03,28.055,277
20120901|2012-08-20 05:30,20,28.05,28.075,27.98,28.06,492
20120901|2012-08-20 06:00,20,28.055,28.085,28.03,28.06,501
20120901|2012-08-20 06:30,20,28.065,28.075,28.02,28.065,331
20120901|2012-08-20 07:00,20,28.065,28.07,27.945,27.96,660
20120901|2012-08-20 07:30,20,27.965,27.985,27.875,27.975,1362
20120901|2012-08-20 08:00,20,27.965,28.065,27.955,28.06,740
20120901|2012-08-20 08:30,20,28.06,28.12,28.04,28.08,1026
20120901|2012-08-20 09:00,20,28.075,28.135,28.075,28.11,824
20120901|2012-08-20 09:30,20,28.12,28.125,28.07,28.095,668
20120901|2012-08-20 10:00,20,28.09,28.535,28.085,28.51,5726
20120901|2012-08-20 10:30,20,28.51,28.575,28.43,28.52,2862
20120901|2012-08-20 11:00,20,28.52,28.645,28.515,28.59,1829
20120901|2012-08-20 11:30,20,28.585,28.6,28.52,28.535,1029
20120901|2012-08-20 12:00,20,28.535,28.64,28.535,28.61,1846
20120901|2012-08-20 12:30,20,28.61,28.715,28.585,28.695,1303
20120901|2012-08-20 13:00,20,28.69,28.735,28.68,28.71,742
20120901|2012-08-20 13:30,20,28.71,28.75,28.71,28.73,461
20120901|2012-08-20 14:00,20,28.73,28.79,28.73,28.785,554
20120901|2012-08-20 14:30,20,28.78,28.79,28.75,28.77,338
20120901|2012-08-20 15:00,20,28.765,28.785,28.755,28.765,170
20120901|2012-08-20 15:30,20,28.76,28.76,28.73,28.73,76
20120901|2012-08-20 16:00,20,28.735,28.76,28.735,28.735,35
20120901|2012-08-20 17:00,21,28.755,28.755,28.71,28.715,109
20120901|2012-08-20 17:30,21,28.715,28.715,28.66,28.67,201
20120901|2012-08-20 18:00,21,28.67,28.685,28.625,28.63,115
20120901|2012-08-20 18:30,21,28.64,28.665,28.625,28.64,128
20120901|2012-08-20 19:00,21,28.64,28.675,28.635,28.65,105
20120901|2012-08-20 19:30,21,28.645,28.655,28.615,28.615,176
20120901|2012-08-20 20:00,21,28.62,28.68,28.61,28.655,392
20120901|2012-08-20 20:30,21,28.65,28.7,28.63,28.685,167
20120901|2012-08-20 21:00,21,28.68,28.705,28.66,28.7,176
20120901|2012-08-20 21:30,21,28.7,28.7,28.66,28.69,144
20120901|2012-08-20 22:00,21,28.69,28.69,28.665,28.68,96
20120901|2012-08-20 22:30,21,28.665,28.69,28.645,28.67,140
20120901|2012-08-20 23:00,21,28.675,28.69,28.65,28.68,178
20120901|2012-08-20 23:30,21,28.68,28.715,28.68,28.715,204
20120901|2012-08-21 00:00,21,28.71,28.725,28.705,28.72,247
20120901|2012-08-21 00:30,21,28.72,28.73,28.685,28.69,370
20120901|2012-08-21 01:00,21,28.69,28.76,28.675,28.74,564
20120901|2012-08-21 01:30,21,28.74,28.78,28.71,28.765,750
20120901|2012-08-21 02:00,21,28.765,28.88,28.725,28.865,1063
20120901|2012-08-21 02:30,21,28.87,28.91,28.83,28.85,1092
20120901|2012-08-21 03:00,21,28.85,28.9,28.85,28.89,512
20120901|2012-08-21 03:30,21,28.895,28.895,28.835,28.86,359
20120901|2012-08-21 04:00,21,28.855,28.93,28.85,28.85,792
20120901|2012-08-21 04:30,21,28.86,28.895,28.855,28.895,264
20120901|2012-08-21 05:00,21,28.895,28.95,28.89,28.925,579
20120901|2012-08-21 05:30,21,28.925,28.935,28.87,28.88,456
20120901|2012-08-21 06:00,21,28.885,28.905,28.81,28.82,915
20120901|2012-08-21 06:30,21,28.825,28.895,28.805,28.89,585
20120901|2012-08-21 07:00,21,28.885,29.065,28.885,29.05,2653
20120901|2012-08-21 07:30,21,29.05,29.27,29.05,29.14,4182
20120901|2012-08-21 08:00,21,29.14,29.215,29.125,29.155,1401
20120901|2012-08-21 08:30,21,29.155,29.33,29.155,29.32,2449
20120901|2012-08-21 09:00,21,29.315,29.37,29.18,29.225,2995
20120901|2012-08-21 09:30,21,29.225,29.345,29.22,29.315,1545
20120901|2012-08-21 10:00,21,29.315,29.325,29.225,29.27,1157
20120901|2012-08-21 10:30,21,29.265,29.285,29.21,29.225,911
20120901|2012-08-21 11:00,21,29.225,29.295,29.22,29.29,856
20120901|2012-08-21 11:30,21,29.295,29.335,29.28,29.33,1060
20120901|2012-08-21 12:00,21,29.33,29.445,29.32,29.44,2407
20120901|2012-08-21 12:30,21,29.44,29.46,29.405,29.415,939
20120901|2012-08-21 13:00,21,29.415,29.42,29.345,29.36,417
20120901|2012-08-21 13:30,21,29.37,29.37,29.31,29.335,313
20120901|2012-08-21 14:00,21,29.33,29.34,29.215,29.23,799
20120901|2012-08-21 14:30,21,29.235,29.265,29.215,29.225,292
20120901|2012-08-21 15:00,21,29.24,29.25,29.215,29.24,107
20120901|2012-08-21 15:30,21,29.235,29.26,29.23,29.26,96
20120901|2012-08-21 16:00,21,29.26,29.26,29.245,29.26,30
20120901|2012-08-21 17:00,22,29.26,29.275,29.24,29.26,81
20120901|2012-08-21 17:30,22,29.255,29.255,29.2,29.21,123
20120901|2012-08-21 18:00,22,29.205,29.235,29.185,29.22,96
20120901|2012-08-21 18:30,22,29.225,29.235,29.2,29.23,95
20120901|2012-08-21 19:00,22,29.215,29.245,29.215,29.225,85
20120901|2012-08-21 19:30,22,29.215,29.235,29.17,29.18,241
20120901|2012-08-21 20:00,22,29.18,29.3,29.17,29.26,619
20120901|2012-08-21 20:30,22,29.26,29.26,29.22,29.25,322
20120901|2012-08-21 21:00,22,29.245,29.26,29.225,29.245,82
20120901|2012-08-21 21:30,22,29.24,29.255,29.22,29.25,143
20120901|2012-08-21 22:00,22,29.25,29.26,29.24,29.245,93
20120901|2012-08-21 22:30,22,29.25,29.255,29.2,29.205,147
20120901|2012-08-21 23:00,22,29.205,29.28,29.205,29.28,147
20120901|2012-08-21 23:30,22,29.27,29.345,29.265,29.34,474
20120901|2012-08-22 00:00,22,29.34,29.345,29.32,29.33,217
20120901|2012-08-22 00:30,22,29.33,29.365,29.32,29.34,349
20120901|2012-08-22 01:00,22,29.345,29.365,29.315,29.365,327
20120901|2012-08-22 01:30,22,29.36,29.405,29.35,29.385,939
20120901|2012-08-22 02:00,22,29.385,29.385,29.33,29.38,724
20120901|2012-08-22 02:30,22,29.38,29.485,29.37,29.465,737
20120901|2012-08-22 03:00,22,29.46,29.55,29.445,29.52,882
20120901|2012-08-22 03:30,22,29.52,29.59,29.5,29.58,772
20120901|2012-08-22 04:00,22,29.58,29.595,29.42,29.465,1460
20120901|2012-08-22 04:30,22,29.465,29.465,29.41,29.43,782
20120901|2012-08-22 05:00,22,29.42,29.48,29.405,29.475,1182
20120901|2012-08-22 05:30,22,29.47,29.475,29.26,29.29,881
20120901|2012-08-22 06:00,22,29.29,29.31,29.225,29.26,895
20120901|2012-08-22 06:30,22,29.27,29.355,29.27,29.33,544
20120901|2012-08-22 07:00,22,29.34,29.495,29.32,29.44,1190
20120901|2012-08-22 07:30,22,29.43,29.485,29.275,29.34,1529
20120901|2012-08-22 08:00,22,29.345,29.455,29.315,29.405,991
20120901|2012-08-22 08:30,22,29.41,29.48,29.34,29.44,1258
20120901|2012-08-22 09:00,22,29.44,29.47,29.375,29.41,1318
20120901|2012-08-22 09:30,22,29.41,29.45,29.36,29.41,803
20120901|2012-08-22 10:00,22,29.41,29.465,29.385,29.445,847
20120901|2012-08-22 10:30,22,29.445,29.45,29.375,29.405,767
20120901|2012-08-22 11:00,22,29.4,29.41,29.365,29.405,964
20120901|2012-08-22 11:30,22,29.4,29.49,29.4,29.47,1081
20120901|2012-08-22 12:00,22,29.475,29.575,29.425,29.48,1986
20120901|2012-08-22 12:30,22,29.48,29.49,29.38,29.4,1061
20120901|2012-08-22 13:00,22,29.4,29.695,29.4,29.67,3302
20120901|2012-08-22 13:30,22,29.68,29.84,29.63,29.81,1917
20120901|2012-08-22 14:00,22,29.82,29.86,29.75,29.785,1074
20120901|2012-08-22 14:30,22,29.785,29.885,29.75,29.8,627
20120901|2012-08-22 15:00,22,29.79,29.85,29.79,29.82,231
20120901|2012-08-22 15:30,22,29.82,29.825,29.765,29.77,208
20120901|2012-08-22 16:00,22,29.78,29.785,29.76,29.765,35
20120901|2012-08-22 17:00,23,29.785,29.8,29.76,29.78,56
20120901|2012-08-22 17:30,23,29.77,29.78,29.76,29.77,41
20120901|2012-08-22 18:00,23,29.78,29.795,29.77,29.78,45
20120901|2012-08-22 18:30,23,29.78,29.81,29.76,29.805,113
20120901|2012-08-22 19:00,23,29.815,29.845,29.795,29.8,104
20120901|2012-08-22 19:30,23,29.8,29.815,29.78,29.795,189
20120901|2012-08-22 20:00,23,29.79,29.945,29.785,29.945,823
20120901|2012-08-22 20:30,23,29.935,30.175,29.93,30.06,1509
20120901|2012-08-22 21:00,23,30.07,30.115,30.03,30.1,362
20120901|2012-08-22 21:30,23,30.095,30.105,30.005,30.1,377
20120901|2012-08-22 22:00,23,30.105,30.2,30.09,30.175,489
20120901|2012-08-22 22:30,23,30.175,30.175,30.14,30.155,107
20120901|2012-08-22 23:00,23,30.165,30.2,30.14,30.17,311
20120901|2012-08-22 23:30,23,30.16,30.225,30.11,30.185,539
20120901|2012-08-23 00:00,23,30.18,30.3,30.17,30.255,604
20120901|2012-08-23 00:30,23,30.255,30.4,30.255,30.38,1108
20120901|2012-08-23 01:00,23,30.37,30.435,30.34,30.435,660
20120901|2012-08-23 01:30,23,30.435,30.545,30.415,30.435,1181
20120901|2012-08-23 02:00,23,30.43,30.495,30.385,30.4,890
20120901|2012-08-23 02:30,23,30.395,30.425,30.345,30.395,1049
20120901|2012-08-23 03:00,23,30.395,30.41,30.28,30.32,681
20120901|2012-08-23 03:30,23,30.33,30.425,30.33,30.39,544
20120901|2012-08-23 04:00,23,30.385,30.44,30.365,30.425,279
20120901|2012-08-23 04:30,23,30.425,30.445,30.415,30.43,254
20120901|2012-08-23 05:00,23,30.435,30.435,30.345,30.35,355
20120901|2012-08-23 05:30,23,30.345,30.35,30.235,30.245,857
20120901|2012-08-23 06:00,23,30.245,30.305,30.125,30.155,1766
20120901|2012-08-23 06:30,23,30.155,30.255,30.1,30.19,1961
20120901|2012-08-23 07:00,23,30.19,30.3,30.19,30.3,1635
20120901|2012-08-23 07:30,23,30.295,30.43,30.27,30.385,2005
20120901|2012-08-23 08:00,23,30.385,30.685,30.365,30.58,3658
20120901|2012-08-23 08:30,23,30.58,30.655,30.365,30.375,3935
20120901|2012-08-23 09:00,23,30.375,30.635,30.365,30.62,3089
20120901|2012-08-23 09:30,23,30.62,30.705,30.535,30.64,2779
20120901|2012-08-23 10:00,23,30.64,30.775,30.585,30.765,1774
20120901|2012-08-23 10:30,23,30.765,30.79,30.655,30.705,1349
20120901|2012-08-23 11:00,23,30.705,30.72,30.64,30.645,997
20120901|2012-08-23 11:30,23,30.655,30.68,30.58,30.625,1144
20120901|2012-08-23 12:00,23,30.63,30.69,30.43,30.48,2677
20120901|2012-08-23 12:30,23,30.48,30.53,30.45,30.525,904
20120901|2012-08-23 13:00,23,30.525,30.53,30.45,30.47,866
20120901|2012-08-23 13:30,23,30.465,30.49,30.44,30.48,658
20120901|2012-08-23 14:00,23,30.48,30.49,30.44,30.49,492
20120901|2012-08-23 14:30,23,30.49,30.545,30.465,30.5,542
20120901|2012-08-23 15:00,23,30.495,30.5,30.45,30.475,159
20120901|2012-08-23 15:30,23,30.47,30.52,30.46,30.52,41
20120901|2012-08-23 16:00,23,30.51,30.52,30.505,30.52,36
20120901|2012-08-23 17:00,24,30.5,30.52,30.48,30.505,72
20120901|2012-08-23 17:30,24,30.5,30.5,30.46,30.48,67
20120901|2012-08-23 18:00,24,30.47,30.475,30.45,30.47,49
20120901|2012-08-23 18:30,24,30.47,30.47,30.43,30.43,94
20120901|2012-08-23 19:00,24,30.43,30.495,30.41,30.49,209
20120901|2012-08-23 19:30,24,30.49,30.515,30.445,30.445,137
20120901|2012-08-23 20:00,24,30.44,30.46,30.355,30.39,573
20120901|2012-08-23 20:30,24,30.375,30.43,30.335,30.38,331
20120901|2012-08-23 21:00,24,30.375,30.395,30.355,30.39,158
20120901|2012-08-23 21:30,24,30.385,30.445,30.365,30.435,148
20120901|2012-08-23 22:00,24,30.43,30.44,30.365,30.37,242
20120901|2012-08-23 22:30,24,30.365,30.385,30.34,30.35,79
20120901|2012-08-23 23:00,24,30.355,30.365,30.325,30.345,131
20120901|2012-08-23 23:30,24,30.35,30.35,30.3,30.31,377
20120901|2012-08-24 00:00,24,30.31,30.335,30.285,30.3,322
20120901|2012-08-24 00:30,24,30.31,30.365,30.3,30.345,199
20120901|2012-08-24 01:00,24,30.34,30.355,30.275,30.28,398
20120901|2012-08-24 01:30,24,30.285,30.34,30.205,30.32,872
20120901|2012-08-24 02:00,24,30.32,30.32,30.275,30.3,430
20120901|2012-08-24 02:30,24,30.3,30.34,30.3,30.32,546
20120901|2012-08-24 03:00,24,30.32,30.415,30.315,30.38,780
20120901|2012-08-24 03:30,24,30.395,30.475,30.36,30.45,1664
20120901|2012-08-24 04:00,24,30.455,30.51,30.41,30.41,610
20120901|2012-08-24 04:30,24,30.41,30.455,30.385,30.45,466
20120901|2012-08-24 05:00,24,30.45,30.5,30.365,30.37,524
20120901|2012-08-24 05:30,24,30.365,30.365,30.29,30.36,635
20120901|2012-08-24 06:00,24,30.35,30.41,30.21,30.23,1036
20120901|2012-08-24 06:30,24,30.24,30.3,30.19,30.295,737
20120901|2012-08-24 07:00,24,30.3,30.53,30.285,30.505,1330
20120901|2012-08-24 07:30,24,30.51,30.575,30.37,30.49,2230
20120901|2012-08-24 08:00,24,30.495,30.57,30.42,30.465,1427
20120901|2012-08-24 08:30,24,30.465,30.585,30.4,30.49,1598
20120901|2012-08-24 09:00,24,30.48,30.65,30.48,30.58,1531
20120901|2012-08-24 09:30,24,30.59,30.685,30.565,30.625,1442
20120901|2012-08-24 10:00,24,30.63,30.685,30.405,30.44,2474
20120901|2012-08-24 10:30,24,30.45,30.575,30.44,30.53,1536
20120901|2012-08-24 11:00,24,30.54,30.585,30.52,30.57,605
20120901|2012-08-24 11:30,24,30.57,30.665,30.57,30.655,805
20120901|2012-08-24 12:00,24,30.66,30.7,30.545,30.56,1546
20120901|2012-08-24 12:30,24,30.56,30.625,30.555,30.61,398
20120901|2012-08-24 13:00,24,30.61,30.62,30.575,30.59,179
20120901|2012-08-24 13:30,24,30.595,30.615,30.55,30.57,159
20120901|2012-08-24 14:00,24,30.575,30.635,30.56,30.63,209
20120901|2012-08-24 14:30,24,30.63,30.665,30.61,30.66,582
20120901|2012-08-24 15:00,24,30.655,30.68,30.615,30.65,288
20120901|2012-08-24 15:30,24,30.66,30.76,30.645,30.75,358
20120901|2012-08-24 16:00,24,30.74,30.77,30.73,30.73,61
20120901|2012-08-26 17:00,27,30.77,30.83,30.715,30.805,414
20120901|2012-08-26 17:30,27,30.81,30.865,30.81,30.865,130
20120901|2012-08-26 18:00,27,30.855,30.895,30.855,30.875,213
20120901|2012-08-26 18:30,27,30.87,30.88,30.84,30.86,114
20120901|2012-08-26 19:00,27,30.86,30.87,30.81,30.835,155
20120901|2012-08-26 19:30,27,30.84,30.86,30.82,30.82,213
20120901|2012-08-26 20:00,27,30.825,31.145,30.825,31.035,1442
20120901|2012-08-26 20:30,27,31.04,31.13,31.025,31.065,520
20120901|2012-08-26 21:00,27,31.07,31.115,31.07,31.105,191
20120901|2012-08-26 21:30,27,31.105,31.16,31.085,31.135,251
20120901|2012-08-26 22:00,27,31.145,31.165,30.98,30.985,457
20120901|2012-08-26 22:30,27,30.995,31.15,30.99,31.075,449
20120901|2012-08-26 23:00,27,31.08,31.115,31.02,31.03,135
20120901|2012-08-26 23:30,27,31.045,31.205,31.04,31.17,417
20120901|2012-08-27 00:00,27,31.17,31.225,31.135,31.18,329
20120901|2012-08-27 00:30,27,31.185,31.185,30.985,31.02,901
20120901|2012-08-27 01:00,27,31.025,31.035,30.935,30.97,462
20120901|2012-08-27 01:30,27,30.97,31.04,30.95,31.025,462
20120901|2012-08-27 02:00,27,31.02,31.02,30.895,30.915,827
20120901|2012-08-27 02:30,27,30.91,30.98,30.885,30.93,465
20120901|2012-08-27 03:00,27,30.93,31.06,30.925,31.02,524
20120901|2012-08-27 03:30,27,31.025,31.025,30.92,30.92,290
20120901|2012-08-27 04:00,27,30.92,30.92,30.675,30.725,1458
20120901|2012-08-27 04:30,27,30.725,30.81,30.715,30.765,385
20120901|2012-08-27 05:00,27,30.765,30.835,30.755,30.785,352
20120901|2012-08-27 05:30,27,30.78,30.86,30.77,30.805,358
20120901|2012-08-27 06:00,27,30.805,30.825,30.75,30.775,304
20120901|2012-08-27 06:30,27,30.775,30.8,30.65,30.695,683
20120901|2012-08-27 07:00,27,30.695,30.905,30.695,30.9,1521
20120901|2012-08-27 07:30,27,30.9,30.995,30.835,30.86,1415
20120901|2012-08-27 08:00,27,30.865,30.92,30.795,30.81,1310
20120901|2012-08-27 08:30,27,30.815,30.96,30.795,30.9,1401
20120901|2012-08-27 09:00,27,30.895,30.99,30.88,30.96,1047
20120901|2012-08-27 09:30,27,30.96,30.98,30.91,30.93,795
20120901|2012-08-27 10:00,27,30.925,31,30.92,30.995,546
20120901|2012-08-27 10:30,27,30.995,31.165,30.98,31.135,1814
20120901|2012-08-27 11:00,27,31.135,31.155,31.09,31.14,477
20120901|2012-08-27 11:30,27,31.14,31.15,31.09,31.115,833
20120901|2012-08-27 12:00,27,31.11,31.11,31.005,31.055,1272
20120901|2012-08-27 12:30,27,31.055,31.06,30.935,30.955,579
20120901|2012-08-27 13:00,27,30.96,31.01,30.935,30.95,351
20120901|2012-08-27 13:30,27,30.955,31.005,30.855,30.855,539
20120901|2012-08-27 14:00,27,30.855,30.875,30.685,30.73,1172
20120901|2012-08-27 14:30,27,30.725,30.775,30.65,30.66,668
20120901|2012-08-27 15:00,27,30.655,30.695,30.58,30.67,410
20120901|2012-08-27 15:30,27,30.67,30.715,30.645,30.68,124
20120901|2012-08-27 16:00,27,30.68,30.69,30.655,30.67,37
20120901|2012-08-27 17:00,28,30.67,30.715,30.67,30.695,72
20120901|2012-08-27 17:30,28,30.685,30.755,30.675,30.74,155
20120901|2012-08-27 18:00,28,30.74,30.765,30.735,30.755,272
20120901|2012-08-27 18:30,28,30.76,30.775,30.725,30.725,59
20120901|2012-08-27 19:00,28,30.73,30.74,30.605,30.625,443
20120901|2012-08-27 19:30,28,30.625,30.665,30.56,30.565,518
20120901|2012-08-27 20:00,28,30.56,30.665,30.54,30.65,498
20120901|2012-08-27 20:30,28,30.65,30.675,30.62,30.66,227
20120901|2012-08-27 21:00,28,30.65,30.65,30.485,30.545,344
20120901|2012-08-27 21:30,28,30.55,30.59,30.525,30.56,150
20120901|2012-08-27 22:00,28,30.555,30.565,30.485,30.54,476
20120901|2012-08-27 22:30,28,30.54,30.63,30.51,30.62,141
20120901|2012-08-27 23:00,28,30.615,30.64,30.59,30.6,150
20120901|2012-08-27 23:30,28,30.6,30.62,30.56,30.595,248
20120901|2012-08-28 00:00,28,30.59,30.625,30.575,30.605,114
20120901|2012-08-28 00:30,28,30.6,30.685,30.595,30.655,425
20120901|2012-08-28 01:00,28,30.655,30.665,30.6,30.63,156
20120901|2012-08-28 01:30,28,30.635,30.645,30.59,30.64,226
20120901|2012-08-28 02:00,28,30.64,30.645,30.59,30.61,408
20120901|2012-08-28 02:30,28,30.605,30.715,30.585,30.705,471
20120901|2012-08-28 03:00,28,30.705,30.72,30.65,30.695,303
20120901|2012-08-28 03:30,28,30.695,30.725,30.68,30.7,351
20120901|2012-08-28 04:00,28,30.705,30.845,30.705,30.815,952
20120901|2012-08-28 04:30,28,30.8,30.82,30.775,30.785,265
20120901|2012-08-28 05:00,28,30.785,30.805,30.765,30.765,225
20120901|2012-08-28 05:30,28,30.77,30.77,30.67,30.695,371
20120901|2012-08-28 06:00,28,30.695,30.8,30.68,30.755,507
20120901|2012-08-28 06:30,28,30.755,30.81,30.735,30.79,403
20120901|2012-08-28 07:00,28,30.785,30.975,30.785,30.895,1675
20120901|2012-08-28 07:30,28,30.895,30.92,30.77,30.78,1266
20120901|2012-08-28 08:00,28,30.77,30.88,30.765,30.83,1227
20120901|2012-08-28 08:30,28,30.84,30.845,30.65,30.67,1942
20120901|2012-08-28 09:00,28,30.685,30.92,30.675,30.875,2505
20120901|2012-08-28 09:30,28,30.87,30.9,30.735,30.815,1592
20120901|2012-08-28 10:00,28,30.825,30.85,30.735,30.805,1292
20120901|2012-08-28 10:30,28,30.795,30.865,30.765,30.835,1235
20120901|2012-08-28 11:00,28,30.84,30.85,30.795,30.83,540
20120901|2012-08-28 11:30,28,30.825,30.855,30.815,30.84,351
20120901|2012-08-28 12:00,28,30.835,30.89,30.81,30.875,1243
20120901|2012-08-28 12:30,28,30.87,30.875,30.81,30.82,384
20120901|2012-08-28 13:00,28,30.82,30.885,30.81,30.85,352
20120901|2012-08-28 13:30,28,30.86,30.865,30.805,30.815,181
20120901|2012-08-28 14:00,28,30.81,30.845,30.81,30.83,131
20120901|2012-08-28 14:30,28,30.83,30.85,30.825,30.84,207
20120901|2012-08-28 15:00,28,30.835,30.855,30.805,30.83,122
20120901|2012-08-28 15:30,28,30.82,30.845,30.82,30.84,45
20120901|2012-08-28 16:00,28,30.84,30.85,30.825,30.85,32
20120901|2012-08-28 17:00,29,30.86,30.865,30.835,30.84,27
20120901|2012-08-28 17:30,29,30.83,30.855,30.83,30.845,14
20120901|2012-08-28 18:00,29,30.84,30.84,30.82,30.825,22
20120901|2012-08-28 18:30,29,30.835,30.84,30.775,30.805,115
20120901|2012-08-28 19:00,29,30.805,30.84,30.805,30.815,67
20120901|2012-08-28 19:30,29,30.81,30.845,30.705,30.73,229
20120901|2012-08-28 20:00,29,30.72,30.875,30.695,30.765,457
20120901|2012-08-28 20:30,29,30.78,30.785,30.705,30.77,210
20120901|2012-08-28 21:00,29,30.78,30.785,30.745,30.755,54
20120901|2012-08-28 21:30,29,30.76,30.845,30.76,30.77,123
20120901|2012-08-28 22:00,29,30.775,30.815,30.74,30.76,100
20120901|2012-08-28 22:30,29,30.745,30.775,30.735,30.775,54
20120901|2012-08-28 23:00,29,30.775,30.775,30.74,30.75,46
20120901|2012-08-28 23:30,29,30.77,30.9,30.77,30.885,320
20120901|2012-08-29 00:00,29,30.875,30.935,30.87,30.89,298
20120901|2012-08-29 00:30,29,30.885,30.89,30.82,30.84,191
20120901|2012-08-29 01:00,29,30.84,30.855,30.805,30.825,139
20120901|2012-08-29 01:30,29,30.84,30.94,30.82,30.935,266
20120901|2012-08-29 02:00,29,30.935,30.94,30.76,30.835,531
20120901|2012-08-29 02:30,29,30.84,30.855,30.765,30.815,569
20120901|2012-08-29 03:00,29,30.815,30.825,30.755,30.825,265
20120901|2012-08-29 03:30,29,30.825,30.83,30.775,30.8,412
20120901|2012-08-29 04:00,29,30.805,30.815,30.79,30.805,103
20120901|2012-08-29 04:30,29,30.795,30.83,30.74,30.755,340
20120901|2012-08-29 05:00,29,30.745,30.765,30.72,30.72,243
20120901|2012-08-29 05:30,29,30.72,30.745,30.695,30.73,265
20120901|2012-08-29 06:00,29,30.72,30.725,30.59,30.605,868
20120901|2012-08-29 06:30,29,30.6,30.675,30.59,30.665,406
20120901|2012-08-29 07:00,29,30.665,30.825,30.645,30.815,579
20120901|2012-08-29 07:30,29,30.82,30.89,30.78,30.865,1123
20120901|2012-08-29 08:00,29,30.86,30.91,30.82,30.86,935
20120901|2012-08-29 08:30,29,30.855,30.87,30.62,30.63,2067
20120901|2012-08-29 09:00,29,30.62,30.775,30.595,30.725,1782
20120901|2012-08-29 09:30,29,30.72,30.74,30.525,30.625,2906
20120901|2012-08-29 10:00,29,30.625,30.69,30.6,30.67,1422
20120901|2012-08-29 10:30,29,30.66,30.75,30.66,30.705,697
20120901|2012-08-29 11:00,29,30.71,30.795,30.68,30.77,1004
20120901|2012-08-29 11:30,29,30.775,30.79,30.725,30.775,438
20120901|2012-08-29 12:00,29,30.775,30.85,30.755,30.82,1127
20120901|2012-08-29 12:30,29,30.82,30.85,30.82,30.84,360
20120901|2012-08-29 13:00,29,30.835,30.835,30.705,30.785,503
20120901|2012-08-29 13:30,29,30.795,30.8,30.675,30.68,256
20120901|2012-08-29 14:00,29,30.68,30.715,30.67,30.675,230
20120901|2012-08-29 14:30,29,30.68,30.685,30.64,30.66,223
20120901|2012-08-29 15:00,29,30.67,30.7,30.645,30.65,55
20120901|2012-08-29 15:30,29,30.65,30.695,30.65,30.685,81
20120901|2012-08-29 16:00,29,30.685,30.695,30.675,30.68,12
20120901|2012-08-29 17:00,30,30.675,30.745,30.66,30.66,56
20120901|2012-08-29 17:30,30,30.66,30.7,30.655,30.7,41
20120901|2012-08-29 18:00,30,30.695,30.76,30.695,30.75,36
20120901|2012-08-29 18:30,30,30.725,30.73,30.675,30.7,19
20120901|2012-08-29 19:00,30,30.67,30.72,30.67,30.72,59
20120901|2012-08-29 19:30,30,30.705,30.725,30.685,30.71,16
20120901|2012-08-29 20:00,30,30.71,30.73,30.64,30.65,72
20120901|2012-08-29 20:30,30,30.645,30.645,30.565,30.565,116
20120901|2012-08-29 21:00,30,30.61,30.64,30.58,30.64,75
20120901|2012-08-29 21:30,30,30.64,30.725,30.615,30.7,42
20120901|2012-08-29 22:00,30,30.695,30.71,30.65,30.655,26
20120901|2012-08-29 22:30,30,30.675,30.68,30.655,30.66,23
20120901|2012-08-29 23:00,30,30.67,30.67,30.645,30.665,32
20120901|2012-08-29 23:30,30,30.67,30.68,30.645,30.655,58
20120901|2012-08-30 00:00,30,30.65,30.69,30.65,30.665,26
20120901|2012-08-30 00:30,30,30.655,30.775,30.655,30.75,68
20120901|2012-08-30 01:00,30,30.755,30.785,30.735,30.75,45
20120901|2012-08-30 01:30,30,30.74,30.78,30.705,30.73,129
20120901|2012-08-30 02:00,30,30.735,30.745,30.69,30.7,59
20120901|2012-08-30 02:30,30,30.705,30.765,30.695,30.745,95
20120901|2012-08-30 03:00,30,30.755,30.78,30.735,30.74,41
20120901|2012-08-30 03:30,30,30.735,30.74,30.715,30.72,34
20120901|2012-08-30 04:00,30,30.755,30.755,30.68,30.685,61
20120901|2012-08-30 04:30,30,30.69,30.725,30.67,30.725,16
20120901|2012-08-30 05:00,30,30.695,30.705,30.65,30.685,72
20120901|2012-08-30 05:30,30,30.685,30.69,30.65,30.655,83
20120901|2012-08-30 06:00,30,30.675,30.715,30.615,30.7,115
20120901|2012-08-30 06:30,30,30.72,30.765,30.715,30.725,53
20120901|2012-08-30 07:00,30,30.725,30.87,30.725,30.855,102
20120901|2012-08-30 07:30,30,30.83,30.89,30.805,30.815,213
20120901|2012-08-30 08:00,30,30.815,30.83,30.75,30.825,167
20120901|2012-08-30 08:30,30,30.835,30.835,30.68,30.695,177
20120901|2012-08-30 09:00,30,30.7,30.75,30.63,30.66,137
20120901|2012-08-30 09:30,30,30.66,30.665,30.3,30.425,576
20120901|2012-08-30 10:00,30,30.41,30.46,30.39,30.43,448
20120901|2012-08-30 10:30,30,30.435,30.435,30.335,30.345,198
20120901|2012-08-30 11:00,30,30.35,30.36,30.195,30.2,176
20120901|2012-08-30 11:30,30,30.235,30.34,30.235,30.29,95
20120901|2012-08-30 12:00,30,30.315,30.38,30.315,30.36,106
20120901|2012-08-30 12:30,30,30.37,30.43,30.37,30.415,48
20120901|2012-08-30 13:00,30,30.44,30.465,30.435,30.46,19
20120901|2012-08-30 13:30,30,30.455,30.455,30.395,30.42,12
20120901|2012-08-30 14:00,30,30.425,30.435,30.4,30.42,12
20120901|2012-08-30 14:30,30,30.46,30.46,30.365,30.365,14
20120901|2012-08-30 15:00,30,30.385,30.41,30.38,30.41,6
20120901|2012-08-30 16:00,30,30.415,30.42,30.41,30.42,9
20120901|2012-08-30 17:00,31,30.435,30.445,30.435,30.445,9
20120901|2012-08-30 18:00,31,30.425,30.425,30.415,30.415,6
20120901|2012-08-30 19:00,31,30.43,30.43,30.43,30.43,1
20120901|2012-08-30 19:30,31,30.385,30.385,30.385,30.385,1
20120901|2012-08-30 20:00,31,30.37,30.37,30.355,30.355,4
20120901|2012-08-30 20:30,31,30.31,30.34,30.31,30.335,8
20120901|2012-08-30 21:30,31,30.315,30.35,30.315,30.35,3
20120901|2012-08-30 22:00,31,30.36,30.375,30.36,30.375,3
20120901|2012-08-30 23:30,31,30.385,30.385,30.35,30.35,2
20120901|2012-08-31 00:00,31,30.34,30.34,30.325,30.325,3
20120901|2012-08-31 00:30,31,30.315,30.315,30.315,30.315,2
20120901|2012-08-31 01:00,31,30.285,30.33,30.27,30.315,8
20120901|2012-08-31 01:30,31,30.33,30.42,30.33,30.38,16
20120901|2012-08-31 02:00,31,30.4,30.4,30.375,30.39,5
20120901|2012-08-31 02:30,31,30.42,30.42,30.42,30.42,1
20120901|2012-08-31 03:00,31,30.44,30.515,30.44,30.475,13
20120901|2012-08-31 03:30,31,30.475,30.53,30.475,30.52,9
20120901|2012-08-31 04:00,31,30.545,30.545,30.51,30.51,2
20120901|2012-08-31 04:30,31,30.51,30.51,30.51,30.51,1
20120901|2012-08-31 05:00,31,30.505,30.51,30.5,30.51,3
20120901|2012-08-31 05:30,31,30.52,30.565,30.51,30.565,59
20120901|2012-08-31 06:00,31,30.53,30.615,30.505,30.605,64
20120901|2012-08-31 06:30,31,30.565,30.61,30.56,30.61,5
20120901|2012-08-31 07:00,31,30.66,30.725,30.66,30.725,24
20120901|2012-08-31 07:30,31,30.715,30.81,30.71,30.74,59
20120901|2012-08-31 08:00,31,30.73,30.73,30.655,30.705,25
20120901|2012-08-31 08:30,31,30.78,30.78,30.585,30.585,35
20120901|2012-08-31 09:00,31,30.535,31.17,30.29,30.875,94
20120901|2012-08-31 09:30,31,30.77,31.04,30.77,31.04,56
20120901|2012-08-31 10:00,31,31.05,31.19,31.05,31.085,66
20120901|2012-08-31 10:30,31,31.13,31.255,31.13,31.22,15
20120901|2012-08-31 11:00,31,31.26,31.26,31.185,31.195,7
20120901|2012-08-31 11:30,31,31.22,31.265,31.22,31.265,3
20120901|2012-08-31 12:00,31,31.345,31.385,31.32,31.385,13
20120901|2012-08-31 12:30,31,31.37,31.44,31.37,31.44,5
20120901|2012-08-31 13:00,31,31.495,31.495,31.45,31.45,2
20120901|2012-08-31 13:30,31,31.48,31.49,31.45,31.45,14
20120901|2012-08-31 14:00,31,31.51,31.52,31.505,31.52,4
20120901|2012-08-31 14:30,31,31.64,31.7,31.64,31.69,6
20120901|2012-09-02 17:00,4,31.66,31.66,31.66,31.66,1
20120901|2012-09-02 17:30,4,31.67,31.67,31.67,31.67,1
20120901|2012-09-02 19:30,4,31.53,31.53,31.52,31.52,4
20120901|2012-09-02 20:00,4,31.55,31.86,31.55,31.755,22
20120901|2012-09-02 23:30,4,31.765,31.77,31.765,31.77,2
20120901|2012-09-03 01:30,4,31.815,31.815,31.815,31.815,1
20120901|2012-09-03 02:00,4,31.765,31.79,31.745,31.79,14
20120901|2012-09-03 04:00,4,31.745,31.77,31.745,31.77,4
20120901|2012-09-03 10:00,4,32.08,32.08,32.08,32.08,1
20120901|2012-09-03 10:30,4,32.095,32.11,32.095,32.105,3
20120901|2012-09-03 11:00,4,32.1,32.115,32.1,32.105,3
20120901|2012-09-03 11:30,4,32.12,32.245,32.12,32.235,3
20120901|2012-09-03 12:00,4,32.12,32.12,32.08,32.08,3
20120901|2012-09-03 17:00,4,32.005,32.005,32.005,32.005,1
20120901|2012-09-03 17:30,4,31.995,31.995,31.99,31.99,2
20120901|2012-09-03 18:00,4,32.11,32.11,32.11,32.11,1
20120901|2012-09-03 19:00,4,32.13,32.13,32.13,32.13,1
20120901|2012-09-03 21:00,4,32.145,32.145,32.145,32.145,5
20120901|2012-09-04 02:00,4,32.125,32.125,32.075,32.075,11
20120901|2012-09-04 02:30,4,32.13,32.13,32.13,32.13,2
20120901|2012-09-04 03:30,4,32.16,32.16,32.16,32.16,1
20120901|2012-09-04 06:00,4,31.98,31.98,31.98,31.98,1
20120901|2012-09-04 06:30,4,31.96,31.96,31.96,31.96,10
20120901|2012-09-04 07:00,4,32.125,32.195,32.125,32.195,6
20120901|2012-09-04 07:30,4,32.19,32.19,32.115,32.115,2
20120901|2012-09-04 08:00,4,32.1,32.155,32.1,32.135,7
20120901|2012-09-04 08:30,4,31.985,32.025,31.98,32.025,3
20120901|2012-09-04 09:30,4,32.09,32.09,32.03,32.03,2
20120901|2012-09-04 10:30,4,32.07,32.075,32.07,32.075,2
20120901|2012-09-04 12:00,4,32.27,32.36,32.27,32.33,18
20120901|2012-09-04 12:30,4,32.28,32.28,32.28,32.28,1
20120901|2012-09-04 13:00,4,32.32,32.32,32.32,32.32,1
20120901|2012-09-04 14:00,4,32.34,32.34,32.34,32.34,1
20120901|2012-09-04 17:30,5,32.295,32.295,32.295,32.295,1
20120901|2012-09-04 18:30,5,32.195,32.195,32.195,32.195,2
20120901|2012-09-04 19:00,5,32.14,32.14,32.14,32.14,1
20120901|2012-09-04 19:30,5,32.16,32.17,32.16,32.17,2
20120901|2012-09-04 23:30,5,32.085,32.085,32.085,32.085,1
20120901|2012-09-05 00:30,5,32.125,32.125,32.125,32.125,2
20120901|2012-09-05 03:00,5,32.05,32.05,32.05,32.05,1
20120901|2012-09-05 04:30,5,32.07,32.085,32.07,32.085,3
20120901|2012-09-05 05:00,5,32.125,32.125,32.1,32.1,3
20120901|2012-09-05 05:30,5,32.085,32.09,32.035,32.07,62
20120901|2012-09-05 06:00,5,32.085,32.085,32.035,32.06,52
20120901|2012-09-05 06:30,5,32.13,32.13,32.08,32.08,3
20120901|2012-09-05 07:00,5,32.18,32.18,32.18,32.18,1
20120901|2012-09-05 08:00,5,32.295,32.31,32.295,32.31,12
20120901|2012-09-05 08:30,5,32.13,32.13,32.13,32.13,1
20120901|2012-09-05 09:30,5,32.275,32.275,32.24,32.26,11
20120901|2012-09-05 11:00,5,32.195,32.195,32.185,32.185,2
20120901|2012-09-05 12:30,5,32.18,32.18,32.18,32.18,1
20120901|2012-09-05 13:00,5,32.17,32.17,32.1,32.1,4
20120901|2012-09-05 13:30,5,32.14,32.14,32.12,32.12,2
20120901|2012-09-05 14:30,5,32.215,32.235,32.215,32.235,3
20120901|2012-09-05 19:00,6,32.225,32.225,32.225,32.225,1
20120901|2012-09-05 19:30,6,32.2,32.2,32.2,32.2,1
20120901|2012-09-05 20:30,6,32.58,32.58,32.56,32.56,2
20120901|2012-09-05 21:00,6,32.585,32.585,32.575,32.575,3
20120901|2012-09-05 22:00,6,32.53,32.53,32.53,32.53,1
20120901|2012-09-05 23:00,6,32.525,32.525,32.525,32.525,8
20120901|2012-09-06 01:30,6,32.835,32.835,32.835,32.835,1
20120901|2012-09-06 02:00,6,32.805,32.805,32.805,32.805,2
20120901|2012-09-06 05:00,6,32.8,32.8,32.8,32.8,2
20120901|2012-09-06 05:30,6,32.835,32.835,32.83,32.83,8
20120901|2012-09-06 06:30,6,32.855,32.855,32.825,32.825,20
20120901|2012-09-06 07:00,6,32.8,32.8,32.695,32.695,12
20120901|2012-09-06 07:30,6,32.505,32.845,32.385,32.625,8
20120901|2012-09-06 08:00,6,32.725,32.725,32.645,32.645,2
20120901|2012-09-06 09:30,6,32.865,32.865,32.865,32.865,1
20120901|2012-09-06 10:30,6,32.56,32.56,32.555,32.555,5
20120901|2012-09-06 13:00,6,32.6,32.6,32.6,32.6,2
20120901|2012-09-06 14:30,6,32.68,32.68,32.67,32.675,4
20120901|2012-09-06 15:30,6,32.65,32.65,32.65,32.65,1
20120901|2012-09-06 18:30,7,32.57,32.57,32.57,32.57,1
20120901|2012-09-06 19:00,7,32.47,32.47,32.425,32.465,4
20120901|2012-09-06 20:00,7,32.52,32.54,32.435,32.435,3
20120901|2012-09-06 21:00,7,32.36,32.36,32.33,32.33,2
20120901|2012-09-06 21:30,7,32.215,32.215,32.215,32.215,1
20120901|2012-09-06 22:00,7,32.03,32.03,32.03,32.03,3
20120901|2012-09-06 23:30,7,32.14,32.14,32.14,32.14,1
20120901|2012-09-07 00:30,7,32.18,32.195,32.18,32.195,3
20120901|2012-09-07 01:30,7,32.13,32.13,32.13,32.13,1
20120901|2012-09-07 07:00,7,32.305,32.33,32.305,32.33,2
20120901|2012-09-07 07:30,7,32.44,33.22,32.44,33.215,9
20120901|2012-09-07 08:00,7,33.31,33.46,33.31,33.46,3
20120901|2012-09-07 08:30,7,33.335,33.335,33.26,33.26,8
20120901|2012-09-07 09:00,7,33.26,33.435,33.26,33.435,2
20120901|2012-09-07 09:30,7,33.64,33.645,33.64,33.645,5
20120901|2012-09-07 10:00,7,33.5,33.5,33.5,33.5,2
20120901|2012-09-07 10:30,7,33.5,33.5,33.49,33.49,5
20120901|2012-09-07 11:00,7,33.63,33.64,33.63,33.64,2
20120901|2012-09-07 12:30,7,33.665,33.665,33.665,33.665,1
20120901|2012-09-07 13:30,7,33.685,33.685,33.665,33.665,5
20120901|2012-09-07 14:30,7,33.615,33.615,33.615,33.615,3
20120901|2012-09-09 17:00,10,33.655,33.655,33.655,33.655,1
20120901|2012-09-09 17:30,10,33.64,33.64,33.64,33.64,1
20120901|2012-09-09 18:00,10,33.645,33.645,33.645,33.645,1
20120901|2012-09-09 21:30,10,33.835,33.85,33.835,33.84,5
20120901|2012-09-10 02:30,10,33.69,33.69,33.69,33.69,1
20120901|2012-09-10 07:30,10,33.57,33.57,33.57,33.57,2
20120901|2012-09-10 10:00,10,33.76,33.76,33.705,33.705,2
20120901|2012-09-10 12:00,10,33.53,33.53,33.53,33.53,1
20120901|2012-09-10 14:00,10,33.5,33.5,33.45,33.45,5
20120901|2012-09-10 14:30,10,33.31,33.31,33.31,33.31,1
20120901|2012-09-11 08:30,11,33.7,33.7,33.685,33.685,20
20120901|2012-09-11 09:00,11,33.765,33.765,33.685,33.685,12
20120901|2012-09-11 09:30,11,33.68,33.68,33.68,33.68,4
20120901|2012-09-11 12:00,11,33.58,33.58,33.58,33.58,1
20120901|2012-09-11 13:30,11,33.43,33.43,33.42,33.42,7
20120901|2012-09-12 08:30,12,33.7,33.7,33.7,33.7,4
20120901|2012-09-12 09:00,12,33.595,33.595,33.15,33.15,11
20120901|2012-09-12 09:30,12,32.56,32.825,32.51,32.825,8
20120901|2012-09-13 07:30,13,33.285,33.29,33.285,33.29,5
20120901|2012-09-13 10:30,13,32.97,32.97,32.93,32.96,12
20120901|2012-09-13 11:00,13,32.88,32.88,32.71,32.71,22
20120901|2012-09-13 11:30,13,33.58,34.035,33.42,33.92,41
20120901|2012-09-13 12:00,13,34.15,34.75,34.1,34.75,8
20120901|2012-09-13 12:30,13,34.65,34.65,34.49,34.63,6
20120901|2012-09-13 21:00,14,34.595,34.595,34.595,34.595,2
20120901|2012-09-14 05:00,14,34.745,34.745,34.745,34.745,1
20120901|2012-09-14 06:00,14,34.64,34.64,34.64,34.64,2
20120901|2012-09-14 09:30,14,34.38,34.38,34.38,34.38,1
20120901|2012-09-16 20:00,17,34.665,34.665,34.665,34.665,3
20120901|2012-09-17 01:00,17,34.66,34.66,34.62,34.63,24
20120901|2012-09-17 01:30,17,34.545,34.545,34.485,34.485,67
20120901|2012-09-17 02:30,17,34.52,34.52,34.505,34.505,11
20120901|2012-09-17 03:00,17,34.475,34.475,34.46,34.46,64
20120901|2012-09-17 03:30,17,34.46,34.48,34.46,34.48,42
20120901|2012-09-17 04:30,17,34.48,34.48,34.48,34.48,12
20120901|2012-09-17 05:00,17,34.48,34.48,34.48,34.48,52
20120901|2012-09-17 05:30,17,34.45,34.45,34.435,34.435,15
20120901|2012-09-17 08:30,17,34.43,34.43,34.385,34.39,8
20120901|2012-09-17 09:00,17,34.38,34.495,34.38,34.475,5
20120901|2012-09-17 09:30,17,34.46,34.46,34.45,34.45,2
20120901|2012-09-17 11:00,17,34.41,34.41,34.41,34.41,5
20120901|2012-09-17 12:00,17,34.33,34.33,34.28,34.28,10
20120901|2012-09-17 12:30,17,34.2,34.2,34.2,34.2,4
20120901|2012-09-17 20:00,18,34.03,34.05,34.03,34.05,2
20120901|2012-09-17 20:30,18,34,34,34,34,2
20120901|2012-09-18 00:30,18,34,34.04,34,34.04,2
20120901|2012-09-18 08:00,18,34.4,34.4,34.4,34.4,5
20120901|2012-09-18 09:00,18,34.725,34.725,34.725,34.725,5
20120901|2012-09-18 10:00,18,34.845,34.845,34.845,34.845,2
20120901|2012-09-18 10:30,18,34.61,34.61,34.61,34.61,1
20120901|2012-09-18 11:00,18,34.3,34.3,34.3,34.3,1
20120901|2012-09-18 23:00,19,34.575,34.575,34.575,34.575,1
20120901|2012-09-19 00:30,19,34.845,34.845,34.845,34.845,3
20120901|2012-09-19 07:00,19,34.545,34.57,34.545,34.57,24
20120901|2012-09-19 08:00,19,34.59,34.59,34.59,34.59,10
20120901|2012-09-19 08:30,19,34.575,34.575,34.575,34.575,1
20120901|2012-09-19 09:00,19,34.66,34.685,34.66,34.685,11
20120901|2012-09-19 11:30,19,34.545,34.545,34.545,34.545,2
20120901|2012-09-19 15:30,19,34.59,34.605,34.59,34.605,10
20120901|2012-09-20 06:00,20,34.26,34.275,34.26,34.275,11
20120901|2012-09-20 09:00,20,34.2,34.33,34.2,34.33,5
20120901|2012-09-20 11:00,20,34.61,34.61,34.59,34.6,3
20120901|2012-09-21 02:00,21,34.87,34.87,34.78,34.78,13
20120901|2012-09-21 02:30,21,34.715,34.74,34.71,34.74,16
20120901|2012-09-21 06:30,21,34.7,34.7,34.7,34.7,5
20120901|2012-09-21 07:00,21,34.715,34.8,34.715,34.8,11
20120901|2012-09-21 07:30,21,34.95,34.95,34.95,34.95,9
20120901|2012-09-21 09:00,21,35.09,35.09,35.09,35.09,1
20120901|2012-09-21 09:30,21,35.085,35.085,34.48,34.48,3
20120901|2012-09-21 10:00,21,34.5,34.5,34.495,34.495,2
20120901|2012-09-21 10:30,21,34.54,34.6,34.54,34.6,12
20120901|2012-09-24 03:00,24,33.905,33.905,33.815,33.815,8
20120901|2012-09-24 03:30,24,33.83,33.86,33.82,33.82,20
20120901|2012-09-24 09:00,24,34.05,34.05,34.025,34.025,10
20120901|2012-09-24 10:30,24,33.97,33.97,33.97,33.97,10
20120901|2012-09-25 08:30,25,34.245,34.245,34.23,34.235,7
20120901|2012-09-25 11:00,25,34.11,34.12,34.11,34.12,3
20120901|2012-09-26 10:30,26,33.7,33.71,33.675,33.71,3
20121001|2012-08-01 08:30,1,27.205,27.205,27.205,27.205,1
20121001|2012-08-01 13:00,1,27.225,27.25,27.225,27.25,2
20121001|2012-08-01 15:30,1,27.4,27.4,27.39,27.39,2
20121001|2012-08-02 07:30,2,27.645,27.645,27.235,27.24,3
20121001|2012-08-02 08:30,2,27.255,27.255,27.255,27.255,1
20121001|2012-08-03 09:00,3,27.645,27.645,27.645,27.645,1
20121001|2012-08-03 12:00,3,27.765,27.765,27.765,27.765,1
20121001|2012-08-06 09:00,6,27.8,27.8,27.8,27.8,1
20121001|2012-08-09 00:00,9,28.16,28.16,28.16,28.16,1
20121001|2012-08-10 09:30,10,28.2,28.2,28.2,28.2,1
20121001|2012-08-13 00:00,13,28.09,28.09,28.09,28.09,1
20121001|2012-08-13 14:00,13,27.81,27.81,27.81,27.81,1
20121001|2012-08-14 22:00,15,27.8,27.8,27.8,27.8,1
20121001|2012-08-15 01:00,15,27.825,27.825,27.825,27.825,1
20121001|2012-08-15 02:30,15,27.61,27.61,27.61,27.61,1
20121001|2012-08-15 03:00,15,27.64,27.64,27.64,27.64,1
20121001|2012-08-16 09:30,16,28.18,28.18,28.18,28.18,1
20121001|2012-08-16 12:00,16,28.215,28.215,28.215,28.215,1
20121001|2012-08-16 14:30,16,28.19,28.19,28.19,28.19,1
20121001|2012-08-16 16:00,16,28.17,28.17,28.17,28.17,1
20121001|2012-08-16 20:00,17,28.165,28.165,28.165,28.165,1
20121001|2012-08-17 04:30,17,28.235,28.235,28.235,28.235,1
20121001|2012-08-17 11:00,17,28.08,28.08,28.08,28.08,1
20121001|2012-08-19 19:30,20,28.095,28.095,28.095,28.095,2
20121001|2012-08-19 21:30,20,28.085,28.085,28.085,28.085,1
20121001|2012-08-20 11:00,20,28.635,28.635,28.6,28.6,3
20121001|2012-08-20 12:30,20,28.64,28.64,28.64,28.64,1
20121001|2012-08-20 13:00,20,28.76,28.76,28.76,28.76,1
20121001|2012-08-20 21:30,21,28.71,28.71,28.71,28.71,1
20121001|2012-08-21 02:00,21,28.8,28.8,28.8,28.8,2
20121001|2012-08-21 04:00,21,28.95,28.95,28.95,28.95,2
20121001|2012-08-21 05:30,21,28.915,28.915,28.915,28.915,1
20121001|2012-08-21 06:00,21,28.87,28.87,28.87,28.87,1
20121001|2012-08-21 07:30,21,29.1,29.1,29.1,29.1,1
20121001|2012-08-21 08:30,21,29.22,29.315,29.2,29.3,5
20121001|2012-08-21 09:00,21,29.285,29.285,29.285,29.285,3
20121001|2012-08-21 10:00,21,29.255,29.255,29.255,29.255,1
20121001|2012-08-21 10:30,21,29.28,29.28,29.28,29.28,1
20121001|2012-08-22 02:30,22,29.475,29.475,29.475,29.475,1
20121001|2012-08-22 03:30,22,29.54,29.54,29.54,29.54,1
20121001|2012-08-22 04:00,22,29.52,29.52,29.52,29.52,1
20121001|2012-08-22 07:30,22,29.46,29.46,29.46,29.46,1
20121001|2012-08-22 08:30,22,29.47,29.47,29.465,29.465,2
20121001|2012-08-22 09:00,22,29.43,29.43,29.43,29.43,1
20121001|2012-08-22 09:30,22,29.39,29.39,29.39,29.39,1
20121001|2012-08-22 12:00,22,29.565,29.57,29.565,29.57,2
20121001|2012-08-22 13:00,22,29.495,29.7,29.495,29.695,7
20121001|2012-08-22 13:30,22,29.675,29.85,29.675,29.85,6
20121001|2012-08-22 14:00,22,29.8,29.8,29.795,29.795,2
20121001|2012-08-22 20:30,23,30.07,30.07,30.07,30.07,1
20121001|2012-08-22 23:00,23,30.23,30.23,30.23,30.23,1
20121001|2012-08-23 00:30,23,30.41,30.41,30.41,30.41,1
20121001|2012-08-23 01:00,23,30.43,30.43,30.43,30.43,1
20121001|2012-08-23 02:00,23,30.46,30.46,30.41,30.41,2
20121001|2012-08-23 03:30,23,30.38,30.38,30.38,30.38,1
20121001|2012-08-23 04:00,23,30.435,30.435,30.435,30.435,1
20121001|2012-08-23 06:30,23,30.135,30.135,30.135,30.135,1
20121001|2012-08-23 07:30,23,30.365,30.365,30.35,30.35,2
20121001|2012-08-23 08:00,23,30.68,30.68,30.58,30.58,3
20121001|2012-08-23 08:30,23,30.435,30.435,30.405,30.41,13
20121001|2012-08-23 09:00,23,30.42,30.655,30.42,30.655,16
20121001|2012-08-23 09:30,23,30.605,30.67,30.6,30.67,16
20121001|2012-08-23 10:00,23,30.665,30.76,30.665,30.76,21
20121001|2012-08-23 11:00,23,30.705,30.705,30.705,30.705,2
20121001|2012-08-23 11:30,23,30.645,30.645,30.645,30.645,1
20121001|2012-08-23 12:30,23,30.525,30.525,30.525,30.525,1
20121001|2012-08-23 14:30,23,30.555,30.555,30.535,30.535,2
20121001|2012-08-23 22:30,24,30.395,30.395,30.375,30.375,2
20121001|2012-08-24 02:30,24,30.355,30.36,30.355,30.36,2
20121001|2012-08-24 04:00,24,30.5,30.5,30.5,30.5,2
20121001|2012-08-24 07:30,24,30.535,30.535,30.535,30.535,1
20121001|2012-08-24 08:30,24,30.475,30.56,30.475,30.535,3
20121001|2012-08-24 09:00,24,30.605,30.635,30.59,30.59,6
20121001|2012-08-24 09:30,24,30.62,30.68,30.585,30.66,13
20121001|2012-08-24 12:00,24,30.645,30.645,30.645,30.645,3
20121001|2012-08-24 14:30,24,30.655,30.655,30.655,30.655,1
20121001|2012-08-24 15:30,24,30.75,30.75,30.75,30.75,1
20121001|2012-08-26 17:30,27,30.87,30.87,30.87,30.87,1
20121001|2012-08-26 20:00,27,30.95,31.06,30.95,31.06,5
20121001|2012-08-26 20:30,27,31.115,31.115,31.115,31.115,2
20121001|2012-08-26 21:00,27,31.1,31.1,31.1,31.1,2
20121001|2012-08-26 21:30,27,31.15,31.15,31.15,31.15,2
20121001|2012-08-26 23:00,27,31.11,31.11,31.11,31.11,1
20121001|2012-08-26 23:30,27,31.205,31.205,31.205,31.205,1
20121001|2012-08-27 00:30,27,31.1,31.1,31.065,31.065,2
20121001|2012-08-27 04:00,27,30.875,30.875,30.75,30.75,4
20121001|2012-08-27 06:00,27,30.835,30.835,30.835,30.835,1
20121001|2012-08-27 07:30,27,31,31,31,31,1
20121001|2012-08-27 08:00,27,30.89,30.89,30.89,30.89,2
20121001|2012-08-27 11:30,27,31.135,31.135,31.135,31.135,2
20121001|2012-08-27 12:30,27,30.99,30.99,30.99,30.99,1
20121001|2012-08-27 14:00,27,30.81,30.81,30.81,30.81,1
20121001|2012-08-27 19:00,28,30.72,30.72,30.7,30.7,2
20121001|2012-08-27 19:30,28,30.595,30.595,30.595,30.595,1
20121001|2012-08-28 03:00,28,30.74,30.74,30.67,30.67,2
20121001|2012-08-28 04:00,28,30.77,30.8,30.77,30.8,3
20121001|2012-08-28 07:00,28,30.97,30.97,30.97,30.97,5
20121001|2012-08-28 07:30,28,30.82,30.82,30.82,30.82,1
20121001|2012-08-28 08:00,28,30.9,30.9,30.875,30.875,2
20121001|2012-08-28 09:00,28,30.785,30.785,30.785,30.785,1
20121001|2012-08-28 09:30,28,30.87,30.87,30.775,30.785,12
20121001|2012-08-28 10:30,28,30.885,30.885,30.885,30.885,1
20121001|2012-08-28 11:30,28,30.87,30.87,30.87,30.87,1
20121001|2012-08-28 13:00,28,30.89,30.89,30.89,30.89,1
20121001|2012-08-28 14:30,28,30.865,30.865,30.865,30.865,8
20121001|2012-08-28 20:00,29,30.735,30.88,30.735,30.88,3
20121001|2012-08-28 21:30,29,30.87,30.87,30.87,30.87,1
20121001|2012-08-28 22:30,29,30.77,30.77,30.77,30.77,2
20121001|2012-08-29 00:00,29,30.95,30.95,30.95,30.95,2
20121001|2012-08-29 00:30,29,30.88,30.88,30.88,30.88,1
20121001|2012-08-29 01:00,29,30.87,30.87,30.87,30.87,1
20121001|2012-08-29 02:00,29,30.885,30.885,30.885,30.885,1
20121001|2012-08-29 02:30,29,30.87,30.87,30.87,30.87,1
20121001|2012-08-29 03:00,29,30.82,30.82,30.82,30.82,4
20121001|2012-08-29 04:00,29,30.83,30.83,30.83,30.83,1
20121001|2012-08-29 04:30,29,30.77,30.77,30.77,30.77,1
20121001|2012-08-29 06:00,29,30.68,30.68,30.625,30.625,5
20121001|2012-08-29 06:30,29,30.69,30.69,30.69,30.69,1
20121001|2012-08-29 07:00,29,30.825,30.825,30.825,30.825,1
20121001|2012-08-29 07:30,29,30.825,30.905,30.825,30.905,3
20121001|2012-08-29 08:00,29,30.875,30.925,30.875,30.925,5
20121001|2012-08-29 08:30,29,30.88,30.88,30.69,30.69,10
20121001|2012-08-29 09:30,29,30.68,30.68,30.57,30.57,18
20121001|2012-08-29 11:30,29,30.755,30.755,30.755,30.755,2
20121001|2012-08-29 12:00,29,30.79,30.86,30.79,30.86,2
20121001|2012-08-29 13:00,29,30.765,30.765,30.765,30.765,1
20121001|2012-08-29 13:30,29,30.79,30.79,30.79,30.79,1
20121001|2012-08-29 14:30,29,30.705,30.705,30.705,30.705,1
20121001|2012-08-29 21:30,30,30.675,30.675,30.675,30.675,1
20121001|2012-08-30 00:30,30,30.755,30.755,30.755,30.755,1
20121001|2012-08-30 01:00,30,30.8,30.8,30.8,30.8,4
20121001|2012-08-30 01:30,30,30.76,30.78,30.75,30.75,12
20121001|2012-08-30 03:00,30,30.76,30.76,30.76,30.76,2
20121001|2012-08-30 03:30,30,30.76,30.76,30.76,30.76,14
20121001|2012-08-30 04:00,30,30.73,30.73,30.73,30.73,4
20121001|2012-08-30 05:00,30,30.725,30.725,30.725,30.725,1
20121001|2012-08-30 06:00,30,30.74,30.74,30.74,30.74,1
20121001|2012-08-30 06:30,30,30.75,30.755,30.75,30.755,2
20121001|2012-08-30 07:00,30,30.79,30.865,30.79,30.865,2
20121001|2012-08-30 07:30,30,30.87,30.89,30.87,30.89,17
20121001|2012-08-30 09:00,30,30.76,30.76,30.675,30.675,16
20121001|2012-08-30 09:30,30,30.63,30.63,30.395,30.425,12
20121001|2012-08-30 10:00,30,30.475,30.475,30.475,30.475,1
20121001|2012-08-30 10:30,30,30.42,30.42,30.405,30.405,2
20121001|2012-08-30 11:00,30,30.335,30.335,30.26,30.27,12
20121001|2012-08-30 11:30,30,30.31,30.345,30.305,30.33,4
20121001|2012-08-30 12:00,30,30.36,30.4,30.36,30.39,4
20121001|2012-08-30 12:30,30,30.425,30.425,30.425,30.425,1
20121001|2012-08-30 13:00,30,30.465,30.48,30.465,30.48,2
20121001|2012-08-30 13:30,30,30.455,30.455,30.43,30.43,2
20121001|2012-08-30 15:30,30,30.43,30.43,30.43,30.43,1
20121001|2012-08-30 18:30,31,30.41,30.43,30.395,30.395,7
20121001|2012-08-31 03:00,31,30.525,30.525,30.485,30.495,12
20121001|2012-08-31 04:00,31,30.56,30.56,30.56,30.56,1
20121001|2012-08-31 05:30,31,30.595,30.6,30.55,30.55,16
20121001|2012-08-31 07:00,31,30.685,30.725,30.685,30.69,9
20121001|2012-08-31 07:30,31,30.8,30.82,30.725,30.725,31
20121001|2012-08-31 08:00,31,30.765,30.765,30.665,30.665,4
20121001|2012-08-31 08:30,31,30.76,30.76,30.65,30.65,3
20121001|2012-08-31 09:00,31,30.395,31.135,30.3,30.99,35
20121001|2012-08-31 09:30,31,30.775,30.985,30.775,30.985,14
20121001|2012-08-31 10:00,31,31.075,31.115,31.065,31.115,20
20121001|2012-08-31 10:30,31,31.23,31.315,31.23,31.275,5
20121001|2012-08-31 11:00,31,31.28,31.28,31.23,31.245,6
20121001|2012-08-31 11:30,31,31.265,31.265,31.265,31.265,1
20121001|2012-08-31 12:30,31,31.46,31.49,31.46,31.49,4
20121001|2012-08-31 13:00,31,31.44,31.525,31.44,31.525,3
20121001|2012-08-31 14:00,31,31.53,31.53,31.53,31.53,2
20121001|2012-08-31 14:30,31,31.575,31.755,31.555,31.755,32
20121001|2012-08-31 15:00,31,31.735,31.76,31.685,31.725,4
20121001|2012-09-02 17:00,4,31.725,31.725,31.68,31.68,3
20121001|2012-09-02 17:30,4,31.665,31.665,31.665,31.665,1
20121001|2012-09-02 19:00,4,31.55,31.55,31.55,31.55,4
20121001|2012-09-02 19:30,4,31.565,31.565,31.535,31.535,6
20121001|2012-09-02 20:00,4,31.58,31.58,31.58,31.58,4
20121001|2012-09-02 22:00,4,31.8,31.81,31.8,31.81,2
20121001|2012-09-02 23:30,4,31.795,31.815,31.795,31.815,2
20121001|2012-09-03 00:00,4,31.815,31.815,31.815,31.815,1
20121001|2012-09-03 00:30,4,31.82,31.82,31.82,31.82,1
20121001|2012-09-03 02:00,4,31.79,31.79,31.79,31.79,1
20121001|2012-09-03 02:30,4,31.82,31.82,31.82,31.82,3
20121001|2012-09-03 03:00,4,31.83,31.83,31.83,31.83,5
20121001|2012-09-03 04:30,4,31.775,31.775,31.775,31.775,3
20121001|2012-09-03 06:30,4,31.755,31.755,31.755,31.755,2
20121001|2012-09-03 07:00,4,31.77,31.78,31.77,31.78,4
20121001|2012-09-03 09:30,4,31.895,31.92,31.895,31.92,8
20121001|2012-09-03 10:00,4,32,32.155,32,32.135,12
20121001|2012-09-03 10:30,4,32.13,32.135,32.12,32.135,3
20121001|2012-09-03 11:30,4,32.155,32.305,32.155,32.25,7
20121001|2012-09-03 12:00,4,32.225,32.225,32.065,32.125,15
20121001|2012-09-03 17:00,4,32.05,32.05,32.05,32.05,1
20121001|2012-09-03 18:00,4,32.12,32.175,32.115,32.115,4
20121001|2012-09-03 18:30,4,32.135,32.135,32.135,32.135,1
20121001|2012-09-03 20:00,4,32.235,32.28,32.135,32.135,5
20121001|2012-09-03 20:30,4,32.1,32.155,32.1,32.155,5
20121001|2012-09-03 21:00,4,32.21,32.21,32.21,32.21,1
20121001|2012-09-03 21:30,4,32.25,32.25,32.2,32.2,3
20121001|2012-09-03 22:00,4,32.2,32.2,32.2,32.2,1
20121001|2012-09-03 23:30,4,32.25,32.25,32.25,32.25,2
20121001|2012-09-04 00:00,4,32.195,32.195,32.195,32.195,1
20121001|2012-09-04 01:30,4,32.205,32.205,32.205,32.205,1
20121001|2012-09-04 02:30,4,32.18,32.18,32.18,32.18,1
20121001|2012-09-04 03:00,4,32.22,32.24,32.22,32.24,2
20121001|2012-09-04 03:30,4,32.225,32.24,32.205,32.205,4
20121001|2012-09-04 04:00,4,32.215,32.215,32.215,32.215,1
20121001|2012-09-04 04:30,4,32.21,32.21,32.21,32.21,1
20121001|2012-09-04 05:00,4,32.215,32.215,32.16,32.16,2
20121001|2012-09-04 07:00,4,32.105,32.24,32.105,32.24,4
20121001|2012-09-04 07:30,4,32.27,32.27,32.095,32.14,5
20121001|2012-09-04 08:00,4,32.12,32.205,32.12,32.175,10
20121001|2012-09-04 08:30,4,32.195,32.195,32,32.045,8
20121001|2012-09-04 09:00,4,32.095,32.23,32.095,32.135,26
20121001|2012-09-04 09:30,4,32.03,32.15,32.03,32.055,17
20121001|2012-09-04 10:00,4,32.005,32.09,32.005,32.075,4
20121001|2012-09-04 10:30,4,32.135,32.14,32.05,32.05,17
20121001|2012-09-04 11:00,4,32.09,32.125,32.09,32.125,16
20121001|2012-09-04 11:30,4,32.155,32.235,32.155,32.235,4
20121001|2012-09-04 12:00,4,32.24,32.365,32.24,32.345,9
20121001|2012-09-04 13:00,4,32.35,32.35,32.35,32.35,5
20121001|2012-09-04 13:30,4,32.34,32.395,32.34,32.395,3
20121001|2012-09-04 14:00,4,32.365,32.365,32.365,32.365,5
20121001|2012-09-04 15:00,4,32.31,32.31,32.31,32.31,1
20121001|2012-09-04 18:30,5,32.195,32.2,32.195,32.2,2
20121001|2012-09-04 19:00,5,32.135,32.175,32.135,32.175,5
20121001|2012-09-04 19:30,5,32.175,32.175,32.165,32.165,2
20121001|2012-09-04 20:00,5,32.145,32.145,32.145,32.145,1
20121001|2012-09-04 21:00,5,32.21,32.21,32.21,32.21,2
20121001|2012-09-04 22:00,5,32.205,32.205,32.205,32.205,1
20121001|2012-09-05 00:00,5,32.09,32.09,32.09,32.09,1
20121001|2012-09-05 03:00,5,32.01,32.01,32.01,32.01,2
20121001|2012-09-05 03:30,5,32.04,32.04,32.03,32.03,2
20121001|2012-09-05 04:30,5,32.09,32.09,32.09,32.09,1
20121001|2012-09-05 06:00,5,32.065,32.065,32.065,32.065,1
20121001|2012-09-05 07:00,5,32.185,32.245,32.185,32.245,5
20121001|2012-09-05 07:30,5,32.26,32.26,32.26,32.26,1
20121001|2012-09-05 08:00,5,32.345,32.345,32.345,32.345,1
20121001|2012-09-05 08:30,5,32.205,32.205,32.195,32.2,7
20121001|2012-09-05 09:30,5,32.25,32.3,32.25,32.265,5
20121001|2012-09-05 11:00,5,32.255,32.265,32.205,32.205,7
20121001|2012-09-05 12:00,5,32.285,32.285,32.28,32.28,2
20121001|2012-09-05 12:30,5,32.205,32.205,32.2,32.2,2
20121001|2012-09-05 14:30,5,32.245,32.245,32.245,32.245,1
20121001|2012-09-05 19:30,6,32.235,32.235,32.235,32.235,1
20121001|2012-09-05 20:00,6,32.29,32.29,32.29,32.29,2
20121001|2012-09-05 20:30,6,32.315,32.315,32.315,32.315,1
20121001|2012-09-05 21:00,6,32.595,32.595,32.595,32.595,1
20121001|2012-09-05 21:30,6,32.58,32.58,32.57,32.57,2
20121001|2012-09-05 22:00,6,32.54,32.56,32.54,32.56,2
20121001|2012-09-05 22:30,6,32.58,32.58,32.55,32.55,3
20121001|2012-09-05 23:30,6,32.555,32.6,32.555,32.6,2
20121001|2012-09-06 00:00,6,32.57,32.57,32.55,32.56,4
20121001|2012-09-06 00:30,6,32.67,32.74,32.67,32.74,3
20121001|2012-09-06 01:00,6,32.785,32.785,32.785,32.785,2
20121001|2012-09-06 01:30,6,32.86,32.89,32.825,32.825,4
20121001|2012-09-06 02:00,6,32.83,32.845,32.82,32.845,4
20121001|2012-09-06 02:30,6,32.945,32.945,32.945,32.945,2
20121001|2012-09-06 03:00,6,32.985,32.985,32.91,32.915,5
20121001|2012-09-06 03:30,6,32.935,32.935,32.91,32.92,3
20121001|2012-09-06 04:00,6,32.825,32.825,32.825,32.825,1
20121001|2012-09-06 05:30,6,32.89,32.89,32.89,32.89,1
20121001|2012-09-06 06:00,6,32.86,32.86,32.81,32.86,10
20121001|2012-09-06 06:30,6,32.88,32.88,32.865,32.865,2
20121001|2012-09-06 07:00,6,32.895,32.975,32.66,32.775,8
20121001|2012-09-06 07:30,6,32.525,32.885,32.525,32.625,43
20121001|2012-09-06 08:00,6,32.605,32.66,32.59,32.66,10
20121001|2012-09-06 08:30,6,32.575,32.595,32.5,32.51,10
20121001|2012-09-06 09:00,6,32.675,32.73,32.675,32.73,4
20121001|2012-09-06 09:30,6,32.82,32.855,32.82,32.84,4
20121001|2012-09-06 10:00,6,32.84,32.84,32.695,32.75,9
20121001|2012-09-06 11:00,6,32.585,32.64,32.585,32.64,3
20121001|2012-09-06 11:30,6,32.54,32.57,32.515,32.57,3
20121001|2012-09-06 12:00,6,32.625,32.675,32.625,32.66,3
20121001|2012-09-06 13:00,6,32.615,32.62,32.615,32.62,2
20121001|2012-09-06 14:00,6,32.64,32.64,32.64,32.64,1
20121001|2012-09-06 19:00,7,32.545,32.545,32.545,32.545,1
20121001|2012-09-06 20:30,7,32.415,32.415,32.415,32.415,1
20121001|2012-09-06 21:30,7,32.28,32.28,32.28,32.28,1
20121001|2012-09-06 22:00,7,32.075,32.08,32.02,32.04,7
20121001|2012-09-06 22:30,7,32,32.07,32,32.045,5
20121001|2012-09-07 00:30,7,32.25,32.25,32.25,32.25,1
20121001|2012-09-07 01:00,7,32.245,32.245,32.245,32.245,1
20121001|2012-09-07 01:30,7,32.13,32.13,32.095,32.13,3
20121001|2012-09-07 02:00,7,32.13,32.265,32.13,32.265,4
20121001|2012-09-07 03:30,7,32.32,32.32,32.32,32.32,1
20121001|2012-09-07 05:30,7,32.245,32.255,32.24,32.255,7
20121001|2012-09-07 06:00,7,32.275,32.275,32.245,32.255,4
20121001|2012-09-07 06:30,7,32.325,32.325,32.325,32.325,1
20121001|2012-09-07 07:00,7,32.3,32.395,32.3,32.395,4
20121001|2012-09-07 07:30,7,32.58,33.375,32.58,33.24,66
20121001|2012-09-07 08:00,7,33.235,33.495,33.235,33.4,4
20121001|2012-09-07 08:30,7,33.32,33.32,33.275,33.275,3
20121001|2012-09-07 09:00,7,33.54,33.54,33.54,33.54,1
20121001|2012-09-07 09:30,7,33.58,33.65,33.58,33.65,2
20121001|2012-09-07 10:30,7,33.5,33.5,33.495,33.495,2
20121001|2012-09-07 11:00,7,33.615,33.615,33.615,33.615,1
20121001|2012-09-07 12:00,7,33.65,33.65,33.65,33.65,1
20121001|2012-09-07 12:30,7,33.655,33.655,33.655,33.655,1
20121001|2012-09-07 13:00,7,33.685,33.685,33.685,33.685,1
20121001|2012-09-07 14:00,7,33.64,33.65,33.64,33.65,7
20121001|2012-09-07 15:00,7,33.67,33.67,33.67,33.67,1
20121001|2012-09-09 17:00,10,33.605,33.605,33.605,33.605,1
20121001|2012-09-09 20:00,10,33.87,33.87,33.87,33.87,1
20121001|2012-09-09 20:30,10,33.845,33.845,33.845,33.845,1
20121001|2012-09-09 23:00,10,33.84,33.84,33.84,33.84,1
20121001|2012-09-09 23:30,10,33.815,33.815,33.815,33.815,1
20121001|2012-09-10 00:00,10,33.825,33.83,33.825,33.83,2
20121001|2012-09-10 01:00,10,33.71,33.71,33.71,33.71,1
20121001|2012-09-10 02:00,10,33.78,33.78,33.685,33.685,3
20121001|2012-09-10 03:00,10,33.665,33.665,33.665,33.665,1
20121001|2012-09-10 04:00,10,33.71,33.71,33.71,33.71,1
20121001|2012-09-10 05:30,10,33.535,33.535,33.535,33.535,2
20121001|2012-09-10 06:00,10,33.55,33.55,33.475,33.475,4
20121001|2012-09-10 06:30,10,33.455,33.455,33.455,33.455,1
20121001|2012-09-10 07:30,10,33.56,33.56,33.56,33.56,1
20121001|2012-09-10 08:00,10,33.42,33.42,33.4,33.42,3
20121001|2012-09-10 08:30,10,33.425,33.425,33.42,33.42,2
20121001|2012-09-10 09:00,10,33.57,33.57,33.57,33.57,1
20121001|2012-09-10 10:00,10,33.815,33.815,33.815,33.815,1
20121001|2012-09-10 10:30,10,33.675,33.675,33.66,33.66,2
20121001|2012-09-10 11:00,10,33.61,33.61,33.61,33.61,1
20121001|2012-09-10 11:30,10,33.62,33.62,33.57,33.57,2
20121001|2012-09-10 12:00,10,33.47,33.57,33.47,33.57,5
20121001|2012-09-10 12:30,10,33.585,33.585,33.54,33.54,4
20121001|2012-09-10 13:30,10,33.585,33.585,33.545,33.545,9
20121001|2012-09-10 14:30,10,33.415,33.415,33.33,33.33,6
20121001|2012-09-10 15:00,10,33.295,33.295,33.295,33.295,1
20121001|2012-09-10 20:30,11,33.485,33.485,33.485,33.485,1
20121001|2012-09-10 21:00,11,33.58,33.58,33.58,33.58,1
20121001|2012-09-11 02:30,11,33.555,33.555,33.555,33.555,1
20121001|2012-09-11 04:00,11,33.65,33.65,33.65,33.65,1
20121001|2012-09-11 04:30,11,33.61,33.61,33.61,33.61,1
20121001|2012-09-11 08:30,11,33.715,33.715,33.715,33.715,1
20121001|2012-09-11 09:00,11,33.71,33.71,33.685,33.685,2
20121001|2012-09-11 09:30,11,33.705,33.705,33.705,33.705,1
20121001|2012-09-11 10:00,11,33.675,33.675,33.675,33.675,1
20121001|2012-09-11 10:30,11,33.52,33.52,33.52,33.52,1
20121001|2012-09-11 11:00,11,33.535,33.535,33.535,33.535,1
20121001|2012-09-11 13:00,11,33.515,33.515,33.515,33.515,1
20121001|2012-09-11 14:30,11,33.425,33.43,33.4,33.4,8
20121001|2012-09-11 17:00,12,33.47,33.47,33.47,33.47,2
20121001|2012-09-11 23:00,12,33.615,33.615,33.615,33.615,1
20121001|2012-09-11 23:30,12,33.63,33.63,33.63,33.63,1
20121001|2012-09-12 00:00,12,33.65,33.65,33.65,33.65,1
20121001|2012-09-12 01:30,12,33.65,33.65,33.65,33.65,1
20121001|2012-09-12 02:00,12,33.635,33.635,33.635,33.635,1
20121001|2012-09-12 02:30,12,33.585,33.585,33.585,33.585,1
20121001|2012-09-12 03:30,12,34.02,34.02,34.02,34.02,1
20121001|2012-09-12 04:00,12,34.025,34.025,33.98,33.98,3
20121001|2012-09-12 05:00,12,33.955,33.97,33.955,33.97,3
20121001|2012-09-12 06:00,12,33.89,33.89,33.89,33.89,1
20121001|2012-09-12 07:30,12,33.725,33.725,33.59,33.65,7
20121001|2012-09-12 08:00,12,33.645,33.715,33.645,33.715,8
20121001|2012-09-12 08:30,12,33.645,33.67,33.505,33.575,32
20121001|2012-09-12 09:00,12,33.55,33.62,33.05,33.165,56
20121001|2012-09-12 09:30,12,33.155,33.19,32.495,32.885,82
20121001|2012-09-12 10:00,12,32.875,33.1,32.855,33.1,16
20121001|2012-09-12 10:30,12,33.04,33.04,33.005,33.005,2
20121001|2012-09-12 11:00,12,32.965,32.995,32.955,32.99,25
20121001|2012-09-12 11:30,12,32.985,33.075,32.985,33.03,23
20121001|2012-09-12 12:00,12,33.035,33.14,33.01,33.14,9
20121001|2012-09-12 12:30,12,33.255,33.255,33.255,33.255,1
20121001|2012-09-12 13:00,12,33.215,33.25,33.215,33.23,10
20121001|2012-09-12 13:30,12,33.32,33.325,33.22,33.23,13
20121001|2012-09-12 14:00,12,33.215,33.26,33.215,33.26,14
20121001|2012-09-12 15:00,12,33.295,33.295,33.29,33.295,3
20121001|2012-09-12 15:30,12,33.28,33.28,33.28,33.28,1
20121001|2012-09-12 20:00,13,33.215,33.215,33.11,33.11,3
20121001|2012-09-13 00:30,13,33.2,33.2,33.2,33.2,1
20121001|2012-09-13 02:30,13,33.005,33.005,33.005,33.005,1
20121001|2012-09-13 05:30,13,32.93,33,32.93,33,2
20121001|2012-09-13 06:00,13,33.045,33.045,33.045,33.045,1
20121001|2012-09-13 06:30,13,33.115,33.115,33.115,33.115,1
20121001|2012-09-13 07:00,13,33.235,33.235,33.235,33.235,1
20121001|2012-09-13 07:30,13,33.135,33.135,33.135,33.135,1
20121001|2012-09-13 08:00,13,33.145,33.195,33.145,33.16,5
20121001|2012-09-13 08:30,13,33.14,33.14,32.985,33.1,6
20121001|2012-09-13 09:00,13,33.045,33.07,32.945,32.945,4
20121001|2012-09-13 09:30,13,32.915,32.985,32.915,32.985,3
20121001|2012-09-13 10:00,13,33.015,33.015,33.015,33.015,1
20121001|2012-09-13 10:30,13,32.925,32.925,32.925,32.925,1
20121001|2012-09-13 11:00,13,32.98,32.98,32.69,32.75,50
20121001|2012-09-13 11:30,13,33.19,34.09,33.19,33.96,43
20121001|2012-09-13 12:00,13,34.1,34.78,34.06,34.63,40
20121001|2012-09-13 12:30,13,34.49,34.7,34.49,34.7,7
20121001|2012-09-13 13:00,13,34.645,34.72,34.645,34.72,2
20121001|2012-09-13 13:30,13,34.475,34.475,34.4,34.4,2
20121001|2012-09-13 14:00,13,34.53,34.54,34.53,34.53,12
20121001|2012-09-13 14:30,13,34.585,34.625,34.55,34.625,8
20121001|2012-09-13 15:00,13,34.675,34.675,34.675,34.675,2
20121001|2012-09-13 15:30,13,34.61,34.61,34.61,34.61,1
20121001|2012-09-13 16:00,13,34.665,34.665,34.655,34.655,2
20121001|2012-09-13 19:30,14,34.78,34.78,34.78,34.78,1
20121001|2012-09-13 20:00,14,34.815,34.815,34.735,34.735,2
20121001|2012-09-13 20:30,14,34.685,34.685,34.685,34.685,3
20121001|2012-09-13 21:30,14,34.615,34.615,34.615,34.615,1
20121001|2012-09-13 22:00,14,34.645,34.645,34.64,34.64,3
20121001|2012-09-14 01:30,14,34.7,34.7,34.7,34.7,1
20121001|2012-09-14 03:00,14,34.56,34.56,34.56,34.56,1
20121001|2012-09-14 04:00,14,34.71,34.71,34.71,34.71,1
20121001|2012-09-14 04:30,14,34.695,34.75,34.675,34.675,4
20121001|2012-09-14 05:30,14,34.57,34.57,34.57,34.57,1
20121001|2012-09-14 06:00,14,34.645,34.645,34.645,34.645,1
20121001|2012-09-14 06:30,14,34.555,34.555,34.545,34.545,5
20121001|2012-09-14 07:00,14,34.415,34.415,34.415,34.415,1
20121001|2012-09-14 07:30,14,34.55,34.55,34.55,34.55,1
20121001|2012-09-14 08:00,14,34.485,34.5,34.485,34.5,2
20121001|2012-09-14 08:30,14,34.575,34.665,34.575,34.665,2
20121001|2012-09-14 09:00,14,34.68,34.68,34.495,34.515,5
20121001|2012-09-14 09:30,14,34.46,34.505,34.415,34.49,6
20121001|2012-09-14 10:00,14,34.51,34.515,34.51,34.515,2
20121001|2012-09-14 10:30,14,34.55,34.55,34.47,34.47,3
20121001|2012-09-14 11:00,14,34.57,34.57,34.57,34.57,1
20121001|2012-09-14 11:30,14,34.5,34.585,34.5,34.585,6
20121001|2012-09-14 12:00,14,34.605,34.605,34.51,34.51,2
20121001|2012-09-14 12:30,14,34.555,34.63,34.555,34.63,3
20121001|2012-09-14 13:30,14,34.56,34.56,34.56,34.56,2
20121001|2012-09-14 14:00,14,34.61,34.61,34.61,34.61,1
20121001|2012-09-14 14:30,14,34.66,34.66,34.66,34.66,1
20121001|2012-09-14 15:00,14,34.64,34.64,34.64,34.64,1
20121001|2012-09-16 18:30,17,34.645,34.645,34.645,34.645,1
20121001|2012-09-16 23:00,17,34.645,34.645,34.62,34.62,2
20121001|2012-09-16 23:30,17,34.57,34.61,34.57,34.61,2
20121001|2012-09-17 01:30,17,34.545,34.545,34.545,34.545,1
20121001|2012-09-17 02:00,17,34.52,34.52,34.44,34.44,2
20121001|2012-09-17 02:30,17,34.53,34.53,34.53,34.53,1
20121001|2012-09-17 03:00,17,34.485,34.485,34.485,34.485,1
20121001|2012-09-17 05:30,17,34.495,34.495,34.495,34.495,1
20121001|2012-09-17 07:30,17,34.605,34.605,34.605,34.605,1
20121001|2012-09-17 08:00,17,34.5,34.5,34.5,34.5,1
20121001|2012-09-17 08:30,17,34.59,34.595,34.385,34.385,7
20121001|2012-09-17 09:00,17,34.39,34.415,34.39,34.415,4
20121001|2012-09-17 10:30,17,34.435,34.45,34.425,34.45,3
20121001|2012-09-17 11:00,17,34.44,34.44,34.42,34.44,3
20121001|2012-09-17 11:30,17,34.405,34.405,34.405,34.405,5
20121001|2012-09-17 12:00,17,34.395,34.395,34.395,34.395,1
20121001|2012-09-17 12:30,17,34.31,34.335,34.17,34.17,6
20121001|2012-09-17 13:00,17,34.165,34.165,34.165,34.165,1
20121001|2012-09-17 13:30,17,34.21,34.21,34.16,34.16,2
20121001|2012-09-17 14:00,17,33.985,33.985,33.955,33.955,2
20121001|2012-09-17 15:00,17,34.06,34.06,34.06,34.06,1
20121001|2012-09-17 18:00,18,34.245,34.245,34.245,34.245,1
20121001|2012-09-17 20:00,18,33.975,33.975,33.965,33.965,7
20121001|2012-09-17 20:30,18,34.04,34.04,34.04,34.04,1
20121001|2012-09-17 22:30,18,34.115,34.115,34.115,34.115,1
20121001|2012-09-17 23:00,18,34.115,34.115,34.115,34.115,1
20121001|2012-09-18 01:30,18,34.13,34.13,34.13,34.13,2
20121001|2012-09-18 02:30,18,34.015,34.095,34.015,34.095,3
20121001|2012-09-18 03:30,18,34.125,34.13,34.125,34.13,6
20121001|2012-09-18 04:30,18,34.055,34.055,34.055,34.055,1
20121001|2012-09-18 06:30,18,34.11,34.11,34.095,34.095,4
20121001|2012-09-18 07:00,18,34.115,34.25,34.115,34.25,3
20121001|2012-09-18 07:30,18,34.225,34.34,34.215,34.34,4
20121001|2012-09-18 08:00,18,34.325,34.36,34.325,34.36,2
20121001|2012-09-18 08:30,18,34.3,34.71,34.295,34.67,17
20121001|2012-09-18 09:00,18,34.7,34.995,34.685,34.69,34
20121001|2012-09-18 09:30,18,34.75,34.815,34.75,34.815,7
20121001|2012-09-18 10:00,18,34.79,34.79,34.79,34.79,1
20121001|2012-09-18 10:30,18,34.665,34.665,34.405,34.405,6
20121001|2012-09-18 11:00,18,34.45,34.45,34.255,34.44,7
20121001|2012-09-18 11:30,18,34.54,34.54,34.54,34.54,1
20121001|2012-09-18 12:00,18,34.645,34.69,34.645,34.69,2
20121001|2012-09-18 12:30,18,34.565,34.565,34.565,34.565,1
20121001|2012-09-18 13:00,18,34.485,34.485,34.485,34.485,1
20121001|2012-09-18 13:30,18,34.61,34.61,34.61,34.61,2
20121001|2012-09-18 14:00,18,34.64,34.64,34.64,34.64,1
20121001|2012-09-18 14:30,18,34.725,34.76,34.725,34.76,2
20121001|2012-09-18 15:00,18,34.745,34.745,34.74,34.74,2
20121001|2012-09-18 18:30,19,34.675,34.675,34.675,34.675,1
20121001|2012-09-18 20:00,19,34.495,34.495,34.495,34.495,1
20121001|2012-09-18 21:30,19,34.51,34.51,34.51,34.51,1
20121001|2012-09-19 00:30,19,34.815,34.815,34.815,34.815,1
20121001|2012-09-19 01:00,19,34.82,34.82,34.82,34.82,1
20121001|2012-09-19 01:30,19,34.79,34.925,34.79,34.895,4
20121001|2012-09-19 02:00,19,34.805,34.805,34.805,34.805,2
20121001|2012-09-19 03:30,19,34.695,34.695,34.695,34.695,6
20121001|2012-09-19 04:30,19,34.695,34.695,34.695,34.695,1
20121001|2012-09-19 05:30,19,34.64,34.64,34.64,34.64,2
20121001|2012-09-19 06:00,19,34.625,34.645,34.61,34.61,5
20121001|2012-09-19 06:30,19,34.575,34.575,34.505,34.505,4
20121001|2012-09-19 07:30,19,34.36,34.42,34.265,34.42,4
20121001|2012-09-19 08:00,19,34.585,34.655,34.585,34.605,12
20121001|2012-09-19 08:30,19,34.575,34.575,34.46,34.51,7
20121001|2012-09-19 09:00,19,34.525,34.735,34.485,34.735,10
20121001|2012-09-19 09:30,19,34.625,34.69,34.575,34.575,8
20121001|2012-09-19 10:00,19,34.54,34.58,34.52,34.58,6
20121001|2012-09-19 10:30,19,34.525,34.525,34.525,34.525,1
20121001|2012-09-19 11:00,19,34.515,34.515,34.495,34.495,2
20121001|2012-09-19 11:30,19,34.555,34.555,34.555,34.555,1
20121001|2012-09-19 12:00,19,34.59,34.59,34.51,34.54,4
20121001|2012-09-19 13:00,19,34.535,34.535,34.535,34.535,1
20121001|2012-09-19 20:00,20,34.705,34.705,34.705,34.705,1
20121001|2012-09-19 20:30,20,34.73,34.73,34.705,34.705,8
20121001|2012-09-19 21:00,20,34.7,34.7,34.64,34.64,8
20121001|2012-09-19 21:30,20,34.54,34.54,34.54,34.54,1
20121001|2012-09-19 23:00,20,34.415,34.415,34.415,34.415,1
20121001|2012-09-19 23:30,20,34.455,34.455,34.455,34.455,1
20121001|2012-09-20 00:30,20,34.35,34.355,34.35,34.355,3
20121001|2012-09-20 01:00,20,34.305,34.315,34.29,34.29,7
20121001|2012-09-20 01:30,20,34.295,34.295,34.295,34.295,5
20121001|2012-09-20 02:00,20,34.23,34.23,34.2,34.2,2
20121001|2012-09-20 03:30,20,34.36,34.36,34.36,34.36,1
20121001|2012-09-20 04:30,20,34.21,34.21,34.21,34.21,1
20121001|2012-09-20 05:00,20,34.15,34.15,34.15,34.15,1
20121001|2012-09-20 05:30,20,34.175,34.215,34.17,34.215,7
20121001|2012-09-20 06:00,20,34.27,34.27,34.27,34.27,1
20121001|2012-09-20 07:00,20,34.31,34.31,34.31,34.31,6
20121001|2012-09-20 07:30,20,34.41,34.505,34.41,34.505,5
20121001|2012-09-20 08:00,20,34.445,34.45,34.445,34.45,3
20121001|2012-09-20 08:30,20,34.23,34.23,34.17,34.195,10
20121001|2012-09-20 09:00,20,34.11,34.355,34.11,34.32,14
20121001|2012-09-20 09:30,20,34.45,34.45,34.45,34.45,1
20121001|2012-09-20 10:00,20,34.495,34.495,34.46,34.46,3
20121001|2012-09-20 10:30,20,34.51,34.65,34.51,34.65,4
20121001|2012-09-20 12:00,20,34.62,34.62,34.62,34.62,5
20121001|2012-09-20 14:00,20,34.595,34.595,34.595,34.595,1
20121001|2012-09-20 17:30,21,34.55,34.57,34.55,34.57,2
20121001|2012-09-20 18:00,21,34.6,34.6,34.57,34.57,2
20121001|2012-09-20 19:00,21,34.64,34.64,34.64,34.64,1
20121001|2012-09-20 19:30,21,34.65,34.65,34.65,34.65,1
20121001|2012-09-20 21:00,21,34.795,34.8,34.775,34.79,6
20121001|2012-09-20 21:30,21,34.795,34.795,34.79,34.79,3
20121001|2012-09-20 22:00,21,34.775,34.775,34.775,34.775,5
20121001|2012-09-21 00:00,21,34.78,34.78,34.77,34.77,3
20121001|2012-09-21 01:00,21,34.735,34.735,34.735,34.735,1
20121001|2012-09-21 02:00,21,34.785,34.785,34.765,34.765,2
20121001|2012-09-21 02:30,21,34.745,34.745,34.745,34.745,1
20121001|2012-09-21 03:00,21,34.72,34.72,34.72,34.72,1
20121001|2012-09-21 03:30,21,34.83,34.83,34.83,34.83,1
20121001|2012-09-21 04:30,21,34.77,34.77,34.77,34.77,1
20121001|2012-09-21 07:00,21,34.85,34.85,34.85,34.85,1
20121001|2012-09-21 07:30,21,34.92,35.15,34.92,35.15,3
20121001|2012-09-21 08:00,21,35.115,35.115,35.085,35.085,2
20121001|2012-09-21 08:30,21,35.015,35.06,35.015,35.06,2
20121001|2012-09-21 09:00,21,35.07,35.105,35.02,35.105,9
20121001|2012-09-21 09:30,21,35.1,35.1,34.375,34.455,25
20121001|2012-09-21 10:00,21,34.49,34.56,34.325,34.485,36
20121001|2012-09-21 10:30,21,34.525,34.62,34.525,34.57,24
20121001|2012-09-21 11:00,21,34.605,34.605,34.495,34.495,12
20121001|2012-09-21 11:30,21,34.67,34.695,34.67,34.695,2
20121001|2012-09-21 12:00,21,34.67,34.67,34.67,34.67,2
20121001|2012-09-21 12:30,21,34.615,34.615,34.615,34.615,1
20121001|2012-09-21 13:00,21,34.64,34.65,34.55,34.565,7
20121001|2012-09-21 13:30,21,34.585,34.585,34.56,34.575,7
20121001|2012-09-21 14:00,21,34.57,34.6,34.56,34.565,12
20121001|2012-09-21 14:30,21,34.565,34.575,34.54,34.54,14
20121001|2012-09-21 15:00,21,34.56,34.565,34.53,34.545,12
20121001|2012-09-21 15:30,21,34.545,34.55,34.535,34.54,7
20121001|2012-09-23 17:00,24,34.525,34.525,34.46,34.46,4
20121001|2012-09-23 17:30,24,34.45,34.45,34.45,34.45,1
20121001|2012-09-23 18:00,24,34.44,34.44,34.425,34.425,2
20121001|2012-09-23 19:00,24,34.36,34.36,34.36,34.36,1
20121001|2012-09-23 19:30,24,34.18,34.18,34.18,34.18,1
20121001|2012-09-23 20:00,24,33.595,33.9,33.595,33.9,3
20121001|2012-09-23 20:30,24,33.875,33.915,33.86,33.915,5
20121001|2012-09-23 21:30,24,33.91,33.91,33.91,33.91,1
20121001|2012-09-23 22:00,24,33.9,33.955,33.9,33.955,4
20121001|2012-09-24 00:30,24,33.99,34.015,33.99,34.015,2
20121001|2012-09-24 01:00,24,34.02,34.02,34.02,34.02,1
20121001|2012-09-24 01:30,24,33.945,33.945,33.945,33.945,1
20121001|2012-09-24 02:30,24,33.95,33.95,33.95,33.95,1
20121001|2012-09-24 03:00,24,33.8,33.8,33.8,33.8,3
20121001|2012-09-24 03:30,24,33.835,33.835,33.79,33.79,3
20121001|2012-09-24 04:00,24,33.875,33.875,33.875,33.875,1
20121001|2012-09-24 05:00,24,33.725,33.725,33.725,33.725,1
20121001|2012-09-24 05:30,24,33.78,33.78,33.78,33.78,1
20121001|2012-09-24 06:30,24,33.865,33.865,33.865,33.865,1
20121001|2012-09-24 07:00,24,33.775,33.775,33.77,33.77,2
20121001|2012-09-24 07:30,24,33.76,33.79,33.72,33.775,12
20121001|2012-09-24 08:00,24,33.84,33.905,33.84,33.905,3
20121001|2012-09-24 08:30,24,33.91,34,33.91,34,4
20121001|2012-09-24 09:00,24,33.95,34.045,33.93,34.045,4
20121001|2012-09-24 09:30,24,34.05,34.235,34.05,34.235,3
20121001|2012-09-24 10:00,24,34.17,34.17,34.015,34.02,13
20121001|2012-09-24 10:30,24,34.05,34.05,33.95,33.95,11
20121001|2012-09-24 11:00,24,33.98,34.015,33.98,33.99,8
20121001|2012-09-24 11:30,24,34.025,34.025,34.025,34.025,1
20121001|2012-09-24 12:00,24,34.095,34.105,33.93,33.95,6
20121001|2012-09-24 12:30,24,33.875,33.875,33.86,33.875,5
20121001|2012-09-24 13:00,24,33.89,33.95,33.89,33.95,4
20121001|2012-09-24 13:30,24,34.02,34.02,34.02,34.02,1
20121001|2012-09-24 14:00,24,34.075,34.075,34.075,34.075,1
20121001|2012-09-24 14:30,24,34.01,34.01,33.975,33.975,3
20121001|2012-09-24 15:00,24,33.99,33.99,33.99,33.99,1
20121001|2012-09-24 19:30,25,34.15,34.15,34.15,34.15,1
20121001|2012-09-24 23:00,25,34.055,34.055,34.055,34.055,2
20121001|2012-09-25 00:00,25,33.98,33.98,33.955,33.955,4
20121001|2012-09-25 02:00,25,34.05,34.05,34.05,34.05,1
20121001|2012-09-25 02:30,25,34.175,34.175,34.175,34.175,1
20121001|2012-09-25 04:30,25,34.025,34.025,34.025,34.025,1
20121001|2012-09-25 05:00,25,34.1,34.1,34.1,34.1,2
20121001|2012-09-25 06:00,25,34.03,34.1,34.03,34.1,16
20121001|2012-09-25 06:30,25,34.2,34.2,34.2,34.2,1
20121001|2012-09-25 07:00,25,34.225,34.245,34.225,34.245,6
20121001|2012-09-25 07:30,25,34.38,34.455,34.355,34.355,7
20121001|2012-09-25 08:00,25,34.31,34.31,34.215,34.215,2
20121001|2012-09-25 08:30,25,34.185,34.185,34.185,34.185,1
20121001|2012-09-25 09:00,25,34.23,34.23,34.23,34.23,3
20121001|2012-09-25 09:30,25,34.21,34.25,34.21,34.25,5
20121001|2012-09-25 10:00,25,34.27,34.27,34.27,34.27,1
20121001|2012-09-25 10:30,25,34.175,34.175,34.11,34.115,6
20121001|2012-09-25 11:00,25,34.08,34.08,34.035,34.045,8
20121001|2012-09-25 11:30,25,33.935,33.935,33.77,33.88,7
20121001|2012-09-25 12:00,25,33.92,33.95,33.92,33.95,7
20121001|2012-09-25 12:30,25,33.95,33.95,33.95,33.95,4
20121001|2012-09-25 14:00,25,33.76,33.76,33.68,33.71,125
20121001|2012-09-25 14:30,25,33.69,33.695,33.655,33.695,4
20121001|2012-09-25 15:00,25,33.735,33.77,33.735,33.77,5
20121001|2012-09-25 20:00,26,33.815,33.815,33.815,33.815,1
20121001|2012-09-25 20:30,26,33.915,33.915,33.915,33.915,1
20121001|2012-09-26 01:00,26,33.84,33.84,33.84,33.84,10
20121001|2012-09-26 01:30,26,33.85,33.85,33.84,33.84,11
20121001|2012-09-26 02:30,26,33.845,33.855,33.845,33.855,15
20121001|2012-09-26 03:00,26,33.8,33.805,33.765,33.765,36
20121001|2012-09-26 03:30,26,33.76,33.785,33.745,33.745,20
20121001|2012-09-26 04:00,26,33.78,33.785,33.78,33.785,3
20121001|2012-09-26 05:00,26,33.855,33.855,33.855,33.855,1
20121001|2012-09-26 05:30,26,33.845,33.845,33.845,33.845,1
20121001|2012-09-26 07:30,26,33.455,33.56,33.455,33.56,13
20121001|2012-09-26 08:30,26,33.56,33.56,33.44,33.44,16
20121001|2012-09-26 09:30,26,33.485,33.5,33.485,33.5,6
20121001|2012-09-26 10:00,26,33.46,33.675,33.46,33.675,16
20121001|2012-09-26 12:00,26,33.8,33.8,33.8,33.8,5
20121001|2012-09-26 13:00,26,33.925,33.925,33.925,33.925,1
20121001|2012-09-26 13:30,26,33.92,33.97,33.92,33.97,4
20121001|2012-09-26 14:30,26,33.91,33.91,33.91,33.91,1
20121001|2012-09-26 17:00,27,33.91,33.91,33.91,33.91,1
20121001|2012-09-26 17:30,27,33.86,33.92,33.86,33.92,2
20121001|2012-09-26 18:00,27,33.89,33.89,33.89,33.89,1
20121001|2012-09-26 18:30,27,33.89,33.89,33.89,33.89,1
20121001|2012-09-26 19:30,27,33.9,33.91,33.9,33.91,10
20121001|2012-09-26 20:00,27,34.05,34.1,34.05,34.1,6
20121001|2012-09-26 21:00,27,34.045,34.045,34.045,34.045,1
20121001|2012-09-27 00:00,27,34.055,34.055,34.055,34.055,1
20121001|2012-09-27 00:30,27,34.045,34.045,34.045,34.045,1
20121001|2012-09-27 01:00,27,34.045,34.045,34.045,34.045,1
20121001|2012-09-27 03:00,27,34.085,34.085,34.085,34.085,1
20121001|2012-09-27 05:30,27,33.935,33.935,33.935,33.935,8
20121001|2012-09-27 06:00,27,33.91,33.995,33.91,33.995,21
20121001|2012-09-27 07:00,27,34.215,34.22,34.215,34.22,2
20121001|2012-09-27 07:30,27,34.275,34.275,34.275,34.275,5
20121001|2012-09-27 08:30,27,34.25,34.25,34.25,34.25,1
20121001|2012-09-27 09:00,27,34.25,34.26,34.175,34.26,5
20121001|2012-09-27 09:30,27,34.26,34.365,34.26,34.365,10
20121001|2012-09-27 10:30,27,34.27,34.51,34.27,34.5,23
20121001|2012-09-27 11:00,27,34.505,34.57,34.5,34.54,41
20121001|2012-09-27 11:30,27,34.65,34.67,34.635,34.635,7
20121001|2012-09-27 12:00,27,34.67,34.67,34.65,34.65,2
20121001|2012-09-27 13:00,27,34.61,34.61,34.61,34.61,1
20121001|2012-09-27 13:30,27,34.62,34.64,34.595,34.595,18
20121001|2012-09-27 14:00,27,34.595,34.69,34.595,34.64,7
20121001|2012-09-28 06:00,28,34.61,34.61,34.555,34.555,2
20121001|2012-09-28 06:30,28,34.66,34.7,34.66,34.7,11
20121001|2012-09-28 07:00,28,34.75,34.75,34.75,34.75,5
20121001|2012-09-28 08:00,28,34.7,34.7,34.7,34.7,5
20121001|2012-09-28 08:30,28,34.48,34.48,34.48,34.48,1
20121001|2012-09-28 09:00,28,34.65,34.725,34.65,34.725,7
20121001|2012-09-28 10:00,28,34.49,34.49,34.49,34.49,1
20121001|2012-09-28 10:30,28,34.505,34.505,34.505,34.505,1
20121001|2012-10-01 06:00,1,34.375,34.375,34.375,34.375,5
20121001|2012-10-01 07:30,1,34.9,34.9,34.9,34.9,1
20121001|2012-10-01 11:30,1,34.825,34.825,34.825,34.825,5
20121001|2012-10-01 12:00,1,34.9,34.9,34.9,34.9,5
20121001|2012-10-02 07:00,2,34.9,34.9,34.9,34.9,5
20121001|2012-10-02 08:30,2,34.67,34.67,34.62,34.62,4
20121001|2012-10-02 09:00,2,34.57,34.57,34.57,34.57,1
20121001|2012-10-02 09:30,2,34.59,34.59,34.59,34.59,4
20121001|2012-10-02 10:00,2,34.8,34.8,34.8,34.8,5
20121001|2012-10-02 10:30,2,34.68,34.7,34.68,34.7,4
20121001|2012-10-02 12:00,2,34.66,34.66,34.61,34.61,4
20121001|2012-10-02 12:30,2,34.65,34.65,34.65,34.65,1
20121001|2012-10-02 18:30,3,34.53,34.53,34.53,34.53,2
20121001|2012-10-02 19:00,3,34.49,34.49,34.49,34.49,1
20121001|2012-10-02 20:00,3,34.575,34.575,34.575,34.575,1
20121001|2012-10-02 20:30,3,34.58,34.58,34.58,34.58,1
20121001|2012-10-03 06:00,3,34.73,34.73,34.73,34.73,5
20121001|2012-10-03 09:30,3,34.7,34.74,34.7,34.74,7
20121001|2012-10-03 11:30,3,34.685,34.685,34.685,34.685,2
20121001|2012-10-04 06:30,4,34.98,34.98,34.98,34.98,5
20121001|2012-10-04 07:30,4,34.7,34.71,34.7,34.71,4
20121001|2012-10-04 08:30,4,34.77,34.77,34.77,34.77,1
20121001|2012-10-04 09:30,4,34.95,34.95,34.95,34.95,5
20121001|2012-10-04 10:30,4,34.86,34.86,34.86,34.86,1
20121001|2012-10-04 11:30,4,34.955,34.955,34.955,34.955,5
20121001|2012-10-05 06:00,5,34.86,34.86,34.86,34.86,5
20121001|2012-10-05 06:30,5,34.95,34.95,34.95,34.95,5
20121001|2012-10-05 07:30,5,34.725,34.725,34.39,34.39,5
20121001|2012-10-05 08:00,5,34.82,34.82,34.82,34.82,5
20121001|2012-10-05 09:00,5,34.895,34.895,34.895,34.895,5
20121001|2012-10-08 03:00,8,33.88,33.88,33.88,33.88,1
20121001|2012-10-08 05:30,8,33.865,33.865,33.865,33.865,1
20121001|2012-10-08 06:00,8,33.865,33.9,33.865,33.89,104
20121001|2012-10-08 06:30,8,33.9,33.9,33.9,33.9,11
20121001|2012-10-08 07:00,8,33.9,33.9,33.89,33.9,69
20121001|2012-10-08 07:30,8,33.89,33.89,33.89,33.89,1
20121001|2012-10-08 08:30,8,34.03,34.03,34.03,34.03,1
20121001|2012-10-08 09:30,8,34.05,34.05,34.05,34.05,1
20121001|2012-10-08 13:00,8,34,34,34,34,1
20121001|2012-10-08 16:00,8,33.98,33.98,33.98,33.98,2
20121001|2012-10-09 02:30,9,33.9,33.9,33.9,33.9,39
20121001|2012-10-09 03:00,9,33.915,33.915,33.915,33.915,2
20121001|2012-10-09 04:00,9,33.895,33.895,33.895,33.895,10
20121001|2012-10-09 05:30,9,33.895,33.895,33.895,33.895,10
20121001|2012-10-09 10:00,9,33.64,33.64,33.625,33.625,14
20121001|2012-10-09 20:30,10,33.825,33.825,33.825,33.825,2
20121001|2012-10-09 21:00,10,33.82,33.82,33.82,33.82,2
20121001|2012-10-10 01:00,10,33.735,33.74,33.735,33.74,2
20121001|2012-10-10 02:30,10,33.805,33.805,33.805,33.805,5
20121001|2012-10-10 04:30,10,33.795,33.795,33.795,33.795,3
20121001|2012-10-10 05:00,10,33.745,33.745,33.745,33.745,10
20121001|2012-10-11 10:30,11,34.05,34.05,34.05,34.05,1
20121001|2012-10-12 09:00,12,33.735,33.735,33.735,33.735,1
20121001|2012-10-15 09:30,15,32.57,32.57,32.57,32.57,1
20121001|2012-10-15 12:30,15,32.735,32.755,32.735,32.755,2
20121001|2012-10-15 23:30,16,32.765,32.765,32.765,32.765,1
20121001|2012-10-16 10:30,16,32.97,32.97,32.965,32.965,5
20121001|2012-10-17 03:00,17,33.02,33.02,33.02,33.02,1
20121001|2012-10-17 12:00,17,33.2,33.2,33.2,33.2,1
20121001|2012-10-18 07:30,18,32.785,32.785,32.785,32.785,1
20121001|2012-10-18 09:00,18,32.895,32.905,32.895,32.905,8
20121001|2012-10-18 11:30,18,32.98,32.98,32.98,32.98,5
20121001|2012-10-18 13:30,18,32.825,32.825,32.825,32.825,1
20121001|2012-10-19 02:30,19,32.61,32.61,32.61,32.61,1
20121001|2012-10-19 08:30,19,32.4,32.4,32.4,32.4,1
20121001|2012-10-19 09:00,19,32.475,32.475,32.465,32.465,3
20121001|2012-10-19 10:30,19,32.2,32.2,32.095,32.095,6
20121001|2012-10-19 11:00,19,32.05,32.05,32.05,32.05,2
20121001|2012-10-19 11:30,19,32.04,32.055,32.04,32.055,17
20121001|2012-10-19 12:00,19,32.055,32.055,32.055,32.055,3
20121001|2012-10-22 07:00,22,32.15,32.15,32.15,32.15,5
20121001|2012-10-23 09:00,23,31.9,31.9,31.9,31.9,5
20121001|2012-10-23 09:30,23,31.76,31.76,31.76,31.76,2
20121001|2012-10-23 10:30,23,31.815,31.82,31.815,31.815,4
20121001|2012-10-23 11:00,23,31.82,31.83,31.82,31.83,5
20121001|2012-10-23 13:30,23,31.7,31.7,31.7,31.7,5
20121001|2012-10-24 13:00,24,31.85,31.85,31.85,31.85,1
20121001|2012-10-25 11:30,25,32,32,32,32,1
20121001|2012-10-25 19:00,26,32.12,32.12,32.12,32.12,2
20121001|2012-10-26 06:00,26,31.65,31.65,31.65,31.65,5
20121001|2012-10-26 08:30,26,32.29,32.305,32.29,32.3,5
20121001|2012-10-26 10:30,26,32.17,32.17,32.17,32.17,2
20121001|2012-10-26 11:00,26,32.19,32.19,32.175,32.175,4
20121001|2012-10-26 11:30,26,32.155,32.155,32.155,32.155,2
20121001|2012-10-26 12:00,26,32.13,32.13,32.13,32.13,2
20121101|2012-09-03 08:00,4,31.87,31.88,31.87,31.88,8
20121101|2012-09-03 10:30,4,32.13,32.16,32.13,32.16,8
20121101|2012-09-03 17:30,4,32.04,32.04,32.04,32.04,1
20121101|2012-09-04 09:00,4,32.2,32.2,32.2,32.2,1
20121101|2012-09-04 13:30,4,32.405,32.405,32.405,32.405,1
20121101|2012-09-05 07:30,5,32.305,32.31,32.305,32.31,2
20121101|2012-09-05 08:00,5,32.365,32.365,32.365,32.365,1
20121101|2012-09-05 09:30,5,32.275,32.275,32.275,32.275,1
20121101|2012-09-05 15:30,5,32.295,32.295,32.295,32.295,1
20121101|2012-09-06 02:30,6,32.94,32.94,32.94,32.94,1
20121101|2012-09-06 09:00,6,32.64,32.64,32.64,32.64,1
20121101|2012-09-06 09:30,6,32.85,32.85,32.85,32.85,1
20121101|2012-09-06 10:00,6,32.725,32.765,32.725,32.765,2
20121101|2012-09-06 21:00,7,32.435,32.435,32.435,32.435,1
20121101|2012-09-06 21:30,7,32.275,32.275,32.275,32.275,2
20121101|2012-09-06 22:00,7,32.075,32.075,32.005,32.005,4
20121101|2012-09-06 22:30,7,32.05,32.05,32.05,32.05,1
20121101|2012-09-07 00:00,7,32.195,32.195,32.195,32.195,1
20121101|2012-09-07 07:30,7,33.055,33.055,33.055,33.055,1
20121101|2012-09-07 09:00,7,33.35,33.35,33.35,33.35,1
20121101|2012-09-07 09:30,7,33.54,33.62,33.54,33.62,2
20121101|2012-09-07 12:00,7,33.75,33.75,33.75,33.75,1
20121101|2012-09-10 09:30,10,33.625,33.825,33.625,33.825,2
20121101|2012-09-10 10:00,10,33.795,33.795,33.795,33.795,1
20121101|2012-09-10 11:30,10,33.605,33.605,33.605,33.605,1
20121101|2012-09-11 08:00,11,33.805,33.805,33.805,33.805,1
20121101|2012-09-11 10:30,11,33.52,33.52,33.52,33.52,1
20121101|2012-09-12 10:00,12,32.92,33.095,32.915,33.095,3
20121101|2012-09-12 10:30,12,33.095,33.095,33.035,33.035,2
20121101|2012-09-13 11:30,13,33.175,33.83,33.175,33.83,9
20121101|2012-09-13 12:30,13,34.485,34.545,34.485,34.545,5
20121101|2012-09-17 13:00,17,33.91,33.91,33.87,33.87,2
20121101|2012-09-18 03:00,18,34.095,34.095,34.095,34.095,1
20121101|2012-09-18 03:30,18,34.21,34.21,34.21,34.21,1
20121101|2012-09-18 05:00,18,34.115,34.115,34.115,34.115,1
20121101|2012-09-18 05:30,18,34.11,34.145,34.11,34.145,3
20121101|2012-09-18 19:30,19,34.695,34.695,34.695,34.695,1
20121101|2012-09-18 20:00,19,34.55,34.55,34.55,34.55,1
20121101|2012-09-19 09:30,19,34.685,34.69,34.685,34.69,2
20121101|2012-09-21 03:00,21,34.765,34.765,34.765,34.765,1
20121101|2012-09-21 09:30,21,35.09,35.09,35.04,35.04,2
20121101|2012-09-21 14:00,21,34.6,34.6,34.6,34.6,2
20121101|2012-09-23 20:00,24,34,34,33.9,33.905,3
20121101|2012-09-23 20:30,24,33.9,33.9,33.9,33.9,1
20121101|2012-09-23 23:30,24,34.01,34.01,34.01,34.01,1
20121101|2012-09-24 01:00,24,34.02,34.02,34.01,34.01,2
20121101|2012-09-24 04:30,24,33.76,33.76,33.76,33.76,1
20121101|2012-09-24 06:30,24,33.9,33.9,33.9,33.9,1
20121101|2012-09-24 08:30,24,34.06,34.06,34.06,34.06,1
20121101|2012-09-24 11:30,24,34.065,34.065,34.06,34.06,2
20121101|2012-09-24 20:30,25,34.075,34.075,34.075,34.075,1
20121101|2012-09-24 23:00,25,34.065,34.065,34.065,34.065,2
20121101|2012-09-25 09:00,25,34.31,34.31,34.28,34.28,2
20121101|2012-09-25 12:00,25,33.95,33.95,33.95,33.95,2
20121101|2012-09-25 12:30,25,33.975,33.975,33.97,33.97,2
20121101|2012-09-25 19:30,26,33.755,33.755,33.755,33.755,1
20121101|2012-09-26 03:00,26,33.855,33.855,33.805,33.805,2
20121101|2012-09-26 04:30,26,33.95,33.96,33.95,33.96,2
20121101|2012-09-26 06:00,26,33.9,33.9,33.9,33.9,1
20121101|2012-09-26 06:30,26,33.805,33.805,33.735,33.735,3
20121101|2012-09-26 07:00,26,33.555,33.555,33.425,33.425,2
20121101|2012-09-26 07:30,26,33.63,33.635,33.63,33.635,2
20121101|2012-09-26 08:00,26,33.695,33.735,33.695,33.735,2
20121101|2012-09-26 08:30,26,33.555,33.555,33.47,33.53,5
20121101|2012-09-26 09:00,26,33.605,33.72,33.605,33.67,7
20121101|2012-09-26 09:30,26,33.67,33.67,33.495,33.535,5
20121101|2012-09-26 10:00,26,33.51,33.695,33.51,33.695,9
20121101|2012-09-26 10:30,26,33.72,33.72,33.72,33.72,1
20121101|2012-09-26 11:00,26,33.79,33.835,33.77,33.77,5
20121101|2012-09-26 12:00,26,33.86,33.965,33.86,33.965,4
20121101|2012-09-26 12:30,26,34.02,34.02,33.915,33.915,4
20121101|2012-09-26 13:00,26,33.945,33.945,33.945,33.945,1
20121101|2012-09-26 13:30,26,34.01,34.01,34.01,34.01,1
20121101|2012-09-26 14:00,26,33.975,34.005,33.975,33.975,4
20121101|2012-09-26 14:30,26,33.935,33.935,33.935,33.935,1
20121101|2012-09-26 17:30,27,33.9,33.9,33.9,33.9,1
20121101|2012-09-26 19:30,27,33.965,33.965,33.965,33.965,10
20121101|2012-09-26 20:00,27,34.115,34.115,34.1,34.1,2
20121101|2012-09-26 20:30,27,34.075,34.08,34.075,34.08,2
20121101|2012-09-27 00:30,27,34.12,34.12,34.09,34.09,3
20121101|2012-09-27 01:00,27,34.2,34.2,34.2,34.2,1
20121101|2012-09-27 02:30,27,34.14,34.14,34.14,34.14,1
20121101|2012-09-27 03:00,27,34.1,34.1,34.1,34.1,1
20121101|2012-09-27 05:30,27,34.01,34.01,34.01,34.01,1
20121101|2012-09-27 07:00,27,34.25,34.3,34.25,34.3,7
20121101|2012-09-27 08:00,27,34.29,34.29,34.27,34.29,3
20121101|2012-09-27 08:30,27,34.29,34.29,34.22,34.23,3
20121101|2012-09-27 09:00,27,34.24,34.325,34.205,34.28,6
20121101|2012-09-27 09:30,27,34.31,34.455,34.31,34.455,10
20121101|2012-09-27 10:00,27,34.335,34.335,34.335,34.335,1
20121101|2012-09-27 10:30,27,34.485,34.495,34.485,34.495,2
20121101|2012-09-27 11:00,27,34.695,34.695,34.615,34.615,2
20121101|2012-09-27 11:30,27,34.7,34.7,34.7,34.7,1
20121101|2012-09-27 12:00,27,34.73,34.73,34.655,34.655,4
20121101|2012-09-27 12:30,27,34.63,34.63,34.61,34.61,3
20121101|2012-09-27 13:00,27,34.645,34.645,34.645,34.645,1
20121101|2012-09-27 16:00,27,34.625,34.63,34.625,34.625,4
20121101|2012-09-27 23:30,28,34.79,34.79,34.79,34.79,1
20121101|2012-09-28 01:00,28,34.85,34.89,34.85,34.89,3
20121101|2012-09-28 02:00,28,34.8,34.8,34.765,34.765,3
20121101|2012-09-28 02:30,28,34.81,34.81,34.81,34.81,1
20121101|2012-09-28 03:00,28,34.73,34.73,34.73,34.73,1
20121101|2012-09-28 04:00,28,34.8,34.8,34.8,34.8,1
20121101|2012-09-28 05:30,28,34.71,34.71,34.69,34.69,2
20121101|2012-09-28 06:00,28,34.64,34.64,34.63,34.63,3
20121101|2012-09-28 06:30,28,34.68,34.68,34.68,34.68,1
20121101|2012-09-28 07:00,28,34.8,34.8,34.585,34.585,2
20121101|2012-09-28 07:30,28,34.72,34.72,34.72,34.72,1
20121101|2012-09-28 08:00,28,34.75,34.785,34.72,34.72,4
20121101|2012-09-28 08:30,28,34.615,34.615,34.45,34.52,7
20121101|2012-09-28 09:00,28,34.695,34.75,34.695,34.75,3
20121101|2012-09-28 09:30,28,34.69,34.69,34.585,34.62,3
20121101|2012-09-28 10:00,28,34.655,34.66,34.57,34.57,7
20121101|2012-09-28 10:30,28,34.545,34.555,34.545,34.555,2
20121101|2012-09-28 11:00,28,34.55,34.55,34.47,34.47,7
20121101|2012-09-28 11:30,28,34.495,34.495,34.475,34.475,6
20121101|2012-09-28 12:00,28,34.465,34.575,34.42,34.575,14
20121101|2012-09-28 13:00,28,34.47,34.47,34.47,34.47,1
20121101|2012-09-28 13:30,28,34.435,34.435,34.33,34.335,13
20121101|2012-09-28 14:00,28,34.44,34.44,34.44,34.44,1
20121101|2012-09-28 14:30,28,34.54,34.54,34.54,34.54,1
20121101|2012-09-28 15:00,28,34.555,34.56,34.555,34.56,2
20121101|2012-10-01 00:30,1,34.375,34.375,34.375,34.375,1
20121101|2012-10-01 06:00,1,34.405,34.405,34.405,34.405,1
20121101|2012-10-01 07:00,1,34.385,34.63,34.385,34.63,15
20121101|2012-10-01 07:30,1,34.8,35.33,34.8,35.31,15
20121101|2012-10-01 08:00,1,35.33,35.33,34.825,34.825,11
20121101|2012-10-01 08:30,1,34.805,35.11,34.805,35.015,13
20121101|2012-10-01 09:00,1,35.14,35.19,34.83,34.835,7
20121101|2012-10-01 09:30,1,34.8,34.8,34.68,34.785,4
20121101|2012-10-01 10:00,1,34.76,34.815,34.76,34.815,7
20121101|2012-10-01 10:30,1,34.725,34.725,34.675,34.675,4
20121101|2012-10-01 11:00,1,34.705,34.705,34.7,34.7,2
20121101|2012-10-01 11:30,1,34.795,34.945,34.78,34.945,13
20121101|2012-10-01 12:00,1,34.915,34.96,34.915,34.96,8
20121101|2012-10-01 12:30,1,34.935,34.96,34.9,34.96,27
20121101|2012-10-01 13:00,1,34.95,34.95,34.885,34.885,11
20121101|2012-10-01 14:00,1,34.78,34.78,34.695,34.695,3
20121101|2012-10-01 14:30,1,34.71,34.755,34.71,34.72,3
20121101|2012-10-01 21:00,2,34.84,34.84,34.84,34.84,1
20121101|2012-10-02 02:00,2,34.77,34.77,34.77,34.77,1
20121101|2012-10-02 03:00,2,34.885,34.885,34.885,34.885,2
20121101|2012-10-02 03:30,2,34.92,34.92,34.92,34.92,1
20121101|2012-10-02 07:00,2,34.965,35.03,34.655,34.71,10
20121101|2012-10-02 07:30,2,34.765,34.765,34.72,34.72,9
20121101|2012-10-02 08:30,2,34.655,34.655,34.655,34.655,1
20121101|2012-10-02 09:00,2,34.465,34.525,34.465,34.52,4
20121101|2012-10-02 09:30,2,34.795,34.795,34.765,34.765,3
20121101|2012-10-02 10:00,2,34.81,34.81,34.8,34.81,12
20121101|2012-10-02 12:00,2,34.675,34.675,34.675,34.675,1
20121101|2012-10-02 13:00,2,34.61,34.65,34.61,34.65,2
20121101|2012-10-02 14:30,2,34.62,34.62,34.62,34.62,1
20121101|2012-10-02 19:30,3,34.63,34.635,34.63,34.635,3
20121101|2012-10-02 21:30,3,34.595,34.595,34.585,34.585,6
20121101|2012-10-03 02:30,3,34.695,34.695,34.695,34.695,5
20121101|2012-10-03 05:30,3,34.77,34.77,34.77,34.77,1
20121101|2012-10-03 06:30,3,34.825,34.825,34.825,34.825,1
20121101|2012-10-03 07:00,3,34.72,34.72,34.72,34.72,1
20121101|2012-10-03 07:30,3,34.67,34.67,34.67,34.67,1
20121101|2012-10-03 08:00,3,34.825,34.825,34.825,34.825,1
20121101|2012-10-03 08:30,3,34.61,34.61,34.61,34.61,5
20121101|2012-10-03 09:00,3,34.625,34.775,34.625,34.765,12
20121101|2012-10-03 09:30,3,34.715,34.785,34.715,34.735,5
20121101|2012-10-03 10:30,3,34.775,34.775,34.775,34.775,1
20121101|2012-10-03 12:00,3,34.63,34.63,34.63,34.63,1
20121101|2012-10-03 12:30,3,34.585,34.595,34.585,34.595,2
20121101|2012-10-03 13:00,3,34.545,34.65,34.545,34.65,2
20121101|2012-10-03 22:00,4,34.8,34.8,34.8,34.8,1
20121101|2012-10-04 01:30,4,34.81,34.885,34.81,34.885,2
20121101|2012-10-04 02:00,4,34.97,35.02,34.97,35.02,2
20121101|2012-10-04 02:30,4,35.015,35.015,35.015,35.015,1
20121101|2012-10-04 03:00,4,34.905,34.905,34.905,34.905,1
20121101|2012-10-04 06:30,4,34.995,35.01,34.995,35.01,2
20121101|2012-10-04 07:00,4,34.99,34.99,34.99,34.99,1
20121101|2012-10-04 07:30,4,35.11,35.11,35.025,35.025,3
20121101|2012-10-04 08:00,4,34.825,34.825,34.825,34.825,1
20121101|2012-10-04 08:30,4,34.82,34.82,34.82,34.82,1
20121101|2012-10-04 09:00,4,34.86,34.86,34.86,34.86,1
20121101|2012-10-04 09:30,4,34.9,34.95,34.9,34.95,3
20121101|2012-10-04 10:00,4,35.075,35.075,34.945,34.945,4
20121101|2012-10-04 10:30,4,34.86,34.915,34.86,34.915,3
20121101|2012-10-04 11:00,4,34.93,34.93,34.93,34.93,1
20121101|2012-10-04 12:00,4,35.01,35.05,34.995,35.05,4
20121101|2012-10-04 12:30,4,35.015,35.015,34.995,34.995,3
20121101|2012-10-04 13:00,4,35.005,35.005,34.95,34.95,4
20121101|2012-10-04 14:30,4,35.005,35.005,35.005,35.005,1
20121101|2012-10-04 19:00,5,35.015,35.025,35.005,35.025,8
20121101|2012-10-04 19:30,5,35.015,35.015,35.015,35.015,3
20121101|2012-10-04 20:00,5,35.035,35.04,35.035,35.04,3
20121101|2012-10-04 20:30,5,35.085,35.085,35.085,35.085,7
20121101|2012-10-05 03:00,5,34.95,34.95,34.95,34.95,1
20121101|2012-10-05 03:30,5,34.925,34.935,34.925,34.935,2
20121101|2012-10-05 06:00,5,34.925,34.925,34.925,34.925,1
20121101|2012-10-05 07:30,5,34.7,34.84,34.59,34.83,26
20121101|2012-10-05 08:00,5,34.88,34.88,34.76,34.85,3
20121101|2012-10-05 08:30,5,34.805,34.805,34.805,34.805,1
20121101|2012-10-05 09:00,5,34.92,34.92,34.91,34.91,2
20121101|2012-10-05 09:30,5,34.905,34.905,34.895,34.895,2
20121101|2012-10-05 10:30,5,34.725,34.725,34.725,34.725,1
20121101|2012-10-05 11:00,5,34.685,34.685,34.66,34.66,2
20121101|2012-10-05 12:00,5,34.545,34.555,34.545,34.555,2
20121101|2012-10-05 14:00,5,34.365,34.365,34.365,34.365,7
20121101|2012-10-07 18:00,8,34.455,34.455,34.455,34.455,1
20121101|2012-10-07 20:00,8,34.25,34.25,34.25,34.25,1
20121101|2012-10-07 21:00,8,33.88,33.88,33.845,33.845,2
20121101|2012-10-08 01:00,8,33.865,33.865,33.86,33.86,2
20121101|2012-10-08 02:30,8,33.865,33.865,33.865,33.865,1
20121101|2012-10-08 03:00,8,33.915,33.915,33.915,33.915,1
20121101|2012-10-08 03:30,8,33.83,33.93,33.83,33.93,2
20121101|2012-10-08 05:30,8,33.895,33.895,33.895,33.895,1
20121101|2012-10-08 06:30,8,33.885,33.885,33.885,33.885,3
20121101|2012-10-08 07:00,8,33.915,33.915,33.915,33.915,1
20121101|2012-10-08 07:30,8,33.88,33.88,33.88,33.88,1
20121101|2012-10-08 08:00,8,33.92,33.92,33.92,33.92,1
20121101|2012-10-08 08:30,8,33.985,34.02,33.985,34.02,2
20121101|2012-10-08 09:00,8,34.02,34.02,33.985,33.985,3
20121101|2012-10-08 09:30,8,34.005,34.12,34.005,34.12,14
20121101|2012-10-08 11:00,8,34,34,34,34,1
20121101|2012-10-08 17:30,9,33.99,33.99,33.975,33.98,15
20121101|2012-10-08 18:00,9,34.055,34.06,34.055,34.06,5
20121101|2012-10-08 19:00,9,34.12,34.12,34.12,34.12,1
20121101|2012-10-08 19:30,9,34.125,34.125,34.125,34.125,1
20121101|2012-10-08 20:00,9,34.19,34.19,34.19,34.19,1
20121101|2012-10-08 23:30,9,34.155,34.155,34.155,34.155,4
20121101|2012-10-09 02:30,9,33.945,33.955,33.9,33.9,5
20121101|2012-10-09 06:00,9,33.925,33.925,33.925,33.925,5
20121101|2012-10-09 06:30,9,34.015,34.02,34.015,34.02,4
20121101|2012-10-09 08:00,9,34.005,34.005,33.9,33.9,6
20121101|2012-10-09 08:30,9,34.04,34.04,34.04,34.04,1
20121101|2012-10-09 09:00,9,34.06,34.06,34.06,34.06,1
20121101|2012-10-09 09:30,9,34.015,34.015,33.88,33.88,2
20121101|2012-10-09 10:00,9,33.8,33.8,33.67,33.67,4
20121101|2012-10-09 10:30,9,33.72,33.735,33.72,33.735,2
20121101|2012-10-09 11:00,9,33.89,33.89,33.89,33.89,1
20121101|2012-10-09 12:00,9,33.95,33.99,33.95,33.99,6
20121101|2012-10-09 20:00,10,33.78,33.78,33.78,33.78,1
20121101|2012-10-10 06:30,10,33.88,33.88,33.88,33.88,2
20121101|2012-10-10 07:30,10,33.75,33.75,33.75,33.75,1
20121101|2012-10-10 08:30,10,34.01,34.01,33.87,33.945,7
20121101|2012-10-10 09:00,10,34.02,34.1,34.015,34.1,5
20121101|2012-10-10 09:30,10,34.135,34.145,34.135,34.145,6
20121101|2012-10-10 10:00,10,34.005,34.04,34.005,34.04,2
20121101|2012-10-10 10:30,10,33.975,33.975,33.805,33.805,7
20121101|2012-10-10 20:00,11,33.8,33.8,33.8,33.8,1
20121101|2012-10-10 23:00,11,34.035,34.035,34.035,34.035,1
20121101|2012-10-11 01:30,11,34.055,34.055,34.055,34.055,1
20121101|2012-10-11 02:00,11,34.155,34.165,34.155,34.165,3
20121101|2012-10-11 02:30,11,34.2,34.2,34.2,34.2,1
20121101|2012-10-11 03:00,11,34.295,34.3,34.23,34.23,3
20121101|2012-10-11 03:30,11,34.235,34.235,34.235,34.235,1
20121101|2012-10-11 04:00,11,34.19,34.2,34.19,34.2,2
20121101|2012-10-11 05:30,11,34.275,34.275,34.275,34.275,2
20121101|2012-10-11 06:30,11,34.195,34.195,34.195,34.195,1
20121101|2012-10-11 07:00,11,34.31,34.31,34.31,34.31,1
20121101|2012-10-11 07:30,11,34.3,34.3,34.115,34.115,10
20121101|2012-10-11 08:00,11,34.1,34.165,34.1,34.165,2
20121101|2012-10-11 08:30,11,34.065,34.125,34.055,34.125,6
20121101|2012-10-11 09:00,11,34.17,34.23,34.17,34.23,4
20121101|2012-10-11 09:30,11,34.175,34.28,34.175,34.23,5
20121101|2012-10-11 10:00,11,34.135,34.135,34.135,34.135,1
20121101|2012-10-11 10:30,11,34.13,34.145,34.025,34.025,8
20121101|2012-10-11 11:00,11,34.095,34.095,34.095,34.095,1
20121101|2012-10-11 14:00,11,34.005,34.005,34,34,2
20121101|2012-10-11 15:30,11,33.995,33.995,33.995,33.995,1
20121101|2012-10-11 17:30,12,34.015,34.015,34.015,34.015,1
20121101|2012-10-12 03:00,12,33.925,33.925,33.925,33.925,1
20121101|2012-10-12 04:30,12,33.845,33.845,33.845,33.845,1
20121101|2012-10-12 06:00,12,33.815,33.895,33.8,33.895,6
20121101|2012-10-12 07:00,12,33.87,33.87,33.87,33.87,1
20121101|2012-10-12 07:30,12,33.875,34.005,33.875,34.005,4
20121101|2012-10-12 08:00,12,33.815,33.815,33.59,33.695,6
20121101|2012-10-12 08:30,12,33.785,33.815,33.785,33.815,2
20121101|2012-10-12 09:00,12,33.78,33.78,33.69,33.69,4
20121101|2012-10-12 09:30,12,33.755,33.815,33.755,33.815,3
20121101|2012-10-12 11:00,12,33.68,33.71,33.665,33.665,3
20121101|2012-10-12 11:30,12,33.73,33.73,33.73,33.73,1
20121101|2012-10-12 12:30,12,33.555,33.6,33.5,33.6,5
20121101|2012-10-12 13:00,12,33.55,33.55,33.515,33.515,2
20121101|2012-10-12 13:30,12,33.555,33.57,33.51,33.51,4
20121101|2012-10-12 14:00,12,33.54,33.56,33.54,33.56,2
20121101|2012-10-12 14:30,12,33.54,33.54,33.54,33.54,1
20121101|2012-10-12 15:30,12,33.415,33.415,33.415,33.415,3
20121101|2012-10-14 17:00,15,33.165,33.28,33.165,33.28,2
20121101|2012-10-14 19:30,15,33.175,33.19,33.175,33.19,10
20121101|2012-10-14 20:00,15,33.175,33.19,33.175,33.19,10
20121101|2012-10-15 02:00,15,33.29,33.3,33.29,33.3,2
20121101|2012-10-15 02:30,15,33.245,33.245,33.245,33.245,1
20121101|2012-10-15 04:30,15,33.265,33.265,33.265,33.265,1
20121101|2012-10-15 07:00,15,33.27,33.27,33.27,33.27,1
20121101|2012-10-15 07:30,15,33.16,33.16,33.145,33.145,3
20121101|2012-10-15 08:00,15,33.13,33.185,33.13,33.185,2
20121101|2012-10-15 08:30,15,33.12,33.12,32.755,32.835,10
20121101|2012-10-15 09:00,15,32.87,32.87,32.55,32.55,6
20121101|2012-10-15 09:30,15,32.65,32.65,32.65,32.65,1
20121101|2012-10-15 10:00,15,32.75,32.77,32.75,32.77,3
20121101|2012-10-15 10:30,15,32.815,32.815,32.815,32.815,1
20121101|2012-10-15 11:00,15,32.71,32.71,32.71,32.71,1
20121101|2012-10-15 11:30,15,32.795,32.85,32.775,32.85,4
20121101|2012-10-15 12:00,15,32.72,32.72,32.665,32.665,2
20121101|2012-10-15 12:30,15,32.735,32.735,32.735,32.735,1
20121101|2012-10-15 13:00,15,32.79,32.79,32.79,32.79,1
20121101|2012-10-15 14:00,15,32.755,32.755,32.755,32.755,2
20121101|2012-10-15 14:30,15,32.75,32.75,32.75,32.75,1
20121101|2012-10-15 15:00,15,32.71,32.71,32.67,32.67,2
20121101|2012-10-15 15:30,15,32.71,32.71,32.71,32.71,1
20121101|2012-10-15 17:00,16,32.785,32.785,32.785,32.785,1
20121101|2012-10-15 18:30,16,32.715,32.715,32.715,32.715,1
20121101|2012-10-15 20:00,16,32.78,32.78,32.78,32.78,1
20121101|2012-10-15 20:30,16,32.705,32.705,32.705,32.705,1
20121101|2012-10-15 21:00,16,32.74,32.77,32.74,32.77,2
20121101|2012-10-16 00:30,16,32.8,32.8,32.8,32.8,1
20121101|2012-10-16 01:00,16,32.89,32.895,32.89,32.895,3
20121101|2012-10-16 01:30,16,32.885,32.885,32.885,32.885,1
20121101|2012-10-16 02:00,16,32.985,32.985,32.985,32.985,1
20121101|2012-10-16 03:00,16,32.905,32.905,32.905,32.905,5
20121101|2012-10-16 04:00,16,32.815,32.815,32.715,32.715,2
20121101|2012-10-16 04:30,16,32.755,32.81,32.755,32.81,3
20121101|2012-10-16 06:00,16,32.865,32.92,32.865,32.91,3
20121101|2012-10-16 06:30,16,32.99,32.99,32.98,32.98,3
20121101|2012-10-16 07:00,16,32.99,32.99,32.98,32.98,2
20121101|2012-10-16 08:30,16,32.79,32.98,32.79,32.98,5
20121101|2012-10-16 09:00,16,33,33,33,33,1
20121101|2012-10-16 09:30,16,32.945,32.965,32.945,32.96,6
20121101|2012-10-16 12:00,16,32.86,32.86,32.86,32.86,1
20121101|2012-10-17 02:30,17,32.995,33.005,32.995,33,8
20121101|2012-10-17 07:30,17,33.03,33.03,33.03,33.03,1
20121101|2012-10-17 08:00,17,32.915,32.915,32.915,32.915,1
20121101|2012-10-17 10:00,17,33.045,33.055,33.045,33.055,2
20121101|2012-10-17 10:30,17,33.145,33.15,33.145,33.15,2
20121101|2012-10-17 11:00,17,33.2,33.2,33.2,33.2,1
20121101|2012-10-17 15:30,17,33.2,33.2,33.2,33.2,1
20121101|2012-10-17 20:00,18,33.1,33.1,33.09,33.09,2
20121101|2012-10-17 20:30,18,33.24,33.25,33.24,33.25,2
20121101|2012-10-17 21:00,18,33.2,33.2,33.2,33.2,1
20121101|2012-10-18 03:00,18,33.04,33.04,33.04,33.04,2
20121101|2012-10-18 08:00,18,32.835,32.835,32.805,32.805,2
20121101|2012-10-18 08:30,18,32.95,32.95,32.92,32.95,10
20121101|2012-10-18 09:30,18,32.865,32.955,32.865,32.955,7
20121101|2012-10-18 10:30,18,33.02,33.02,33.01,33.01,6
20121101|2012-10-18 12:00,18,32.95,32.95,32.88,32.88,2
20121101|2012-10-18 13:30,18,32.775,32.775,32.77,32.77,6
20121101|2012-10-18 14:00,18,32.735,32.735,32.73,32.73,2
20121101|2012-10-18 15:30,18,32.76,32.76,32.76,32.76,1
20121101|2012-10-18 18:00,19,32.83,32.83,32.83,32.83,1
20121101|2012-10-18 20:00,19,32.86,32.86,32.84,32.84,2
20121101|2012-10-19 00:00,19,32.655,32.655,32.655,32.655,1
20121101|2012-10-19 01:30,19,32.675,32.675,32.675,32.675,1
20121101|2012-10-19 02:00,19,32.58,32.61,32.58,32.61,2
20121101|2012-10-19 02:30,19,32.58,32.595,32.58,32.595,2
20121101|2012-10-19 03:00,19,32.56,32.56,32.405,32.405,2
20121101|2012-10-19 05:30,19,32.37,32.37,32.37,32.37,2
20121101|2012-10-19 06:00,19,32.375,32.375,32.375,32.375,1
20121101|2012-10-19 06:30,19,32.405,32.43,32.405,32.43,2
20121101|2012-10-19 07:30,19,32.44,32.47,32.44,32.47,2
20121101|2012-10-19 08:00,19,32.585,32.585,32.52,32.555,6
20121101|2012-10-19 09:00,19,32.48,32.48,32.48,32.48,1
20121101|2012-10-19 09:30,19,32.445,32.445,32.445,32.445,2
20121101|2012-10-19 10:00,19,32.42,32.42,32.315,32.315,4
20121101|2012-10-19 10:30,19,32.225,32.225,32.115,32.115,3
20121101|2012-10-19 11:00,19,32.09,32.09,32.09,32.09,1
20121101|2012-10-19 12:00,19,32.14,32.14,32.14,32.14,1
20121101|2012-10-19 15:30,19,32.07,32.07,32.07,32.07,1
20121101|2012-10-21 20:30,22,32.13,32.14,32.13,32.14,2
20121101|2012-10-21 22:00,22,32.25,32.25,32.25,32.25,1
20121101|2012-10-22 00:30,22,32.26,32.26,32.26,32.26,1
20121101|2012-10-22 01:30,22,32.205,32.205,32.205,32.205,5
20121101|2012-10-22 04:00,22,32.225,32.225,32.225,32.225,1
20121101|2012-10-22 06:00,22,32.21,32.21,32.21,32.21,1
20121101|2012-10-22 06:30,22,32.17,32.17,32.17,32.17,1
20121101|2012-10-22 07:00,22,32.21,32.21,32.15,32.15,7
20121101|2012-10-22 07:30,22,32.21,32.21,32.21,32.21,1
20121101|2012-10-22 08:00,22,32.135,32.135,32.135,32.135,1
20121101|2012-10-22 08:30,22,32.19,32.35,32.19,32.35,6
20121101|2012-10-22 09:00,22,32.385,32.43,32.335,32.335,3
20121101|2012-10-22 11:00,22,32.34,32.34,32.34,32.34,1
20121101|2012-10-22 14:30,22,32.395,32.4,32.395,32.4,6
20121101|2012-10-23 02:00,23,32.205,32.205,32.1,32.1,3
20121101|2012-10-23 05:00,23,31.77,31.785,31.77,31.785,4
20121101|2012-10-23 08:00,23,31.92,31.92,31.92,31.92,1
20121101|2012-10-23 08:30,23,31.85,31.85,31.85,31.85,2
20121101|2012-10-23 10:00,23,31.935,31.935,31.935,31.935,1
20121101|2012-10-23 11:00,23,31.815,31.815,31.815,31.815,2
20121101|2012-10-23 13:00,23,31.715,31.715,31.715,31.715,2
20121101|2012-10-23 20:00,24,31.91,31.91,31.91,31.91,1
20121101|2012-10-23 21:30,24,31.935,31.935,31.935,31.935,1
20121101|2012-10-24 00:30,24,31.86,31.86,31.86,31.86,1
20121101|2012-10-24 01:00,24,31.885,31.885,31.885,31.885,1
20121101|2012-10-24 01:30,24,31.965,31.965,31.95,31.95,3
20121101|2012-10-24 02:00,24,31.99,32.025,31.99,31.995,3
20121101|2012-10-24 02:30,24,31.985,31.985,31.985,31.985,1
20121101|2012-10-24 03:00,24,31.805,31.815,31.805,31.815,2
20121101|2012-10-24 09:00,24,31.75,31.75,31.75,31.75,1
20121101|2012-10-24 09:30,24,31.805,31.805,31.805,31.805,1
20121101|2012-10-24 10:30,24,31.595,31.595,31.59,31.59,5
20121101|2012-10-24 11:00,24,31.7,31.7,31.7,31.7,1
20121101|2012-10-24 11:30,24,31.64,31.64,31.64,31.64,1
20121101|2012-10-24 14:30,24,31.795,31.795,31.795,31.795,2
20121101|2012-10-24 21:30,25,31.91,31.91,31.91,31.91,1
20121101|2012-10-25 01:00,25,32.105,32.115,32.105,32.115,5
20121101|2012-10-25 08:30,25,32.16,32.17,32.145,32.17,7
20121101|2012-10-25 09:00,25,32.145,32.16,32.145,32.15,22
20121101|2012-10-25 09:30,25,32.1,32.1,32.09,32.09,4
20121101|2012-10-25 10:30,25,32.05,32.05,32,32,4
20121101|2012-10-25 11:30,25,32,32,32,32,1
20121101|2012-10-25 23:30,26,31.89,31.9,31.885,31.885,7
20121101|2012-10-26 05:30,26,31.67,31.67,31.67,31.67,1
20121101|2012-10-26 08:30,26,32.24,32.24,32.225,32.225,2
20121101|2012-10-26 11:30,26,32.1,32.1,32.1,32.1,1
20121101|2012-10-26 12:00,26,32.095,32.095,32.09,32.095,3
20121101|2012-10-26 13:00,26,32.03,32.07,32.03,32.07,13
20121101|2012-10-26 13:30,26,32.07,32.075,32.07,32.075,9
20121101|2012-10-28 17:00,29,32.065,32.065,32.065,32.065,1
20121101|2012-10-28 22:00,29,32.045,32.045,32.045,32.045,1
20121101|2012-10-29 02:00,29,31.99,31.99,31.99,31.99,1
20121101|2012-10-29 06:30,29,31.765,31.765,31.765,31.765,1
20121101|2012-10-29 07:30,29,31.73,31.82,31.73,31.82,4
20121101|2012-10-29 08:30,29,31.9,31.9,31.89,31.89,4
20121101|2012-10-29 09:30,29,31.88,31.88,31.88,31.88,1
20121101|2012-10-29 10:30,29,31.78,31.78,31.775,31.775,3
20121101|2012-10-29 13:00,29,31.755,31.755,31.755,31.755,1
20121101|2012-10-30 01:00,30,31.77,31.78,31.77,31.78,12
20121101|2012-10-30 11:30,30,31.85,31.85,31.85,31.85,5
20121101|2012-10-30 12:30,30,31.765,31.765,31.765,31.765,1
20121101|2012-10-31 10:00,31,32.19,32.25,32.19,32.25,2
20121101|2012-11-01 02:30,1,32.47,32.47,32.47,32.47,1
20121101|2012-11-01 09:00,1,32.33,32.33,32.33,32.33,1
20121101|2012-11-01 22:00,2,32.105,32.105,32.1,32.1,2
20121101|2012-11-01 22:30,2,32.105,32.105,32.105,32.105,1
20121101|2012-11-02 05:00,2,31.99,31.99,31.99,31.99,1
20121101|2012-11-02 09:00,2,31.715,31.715,31.455,31.455,4
20121101|2012-11-02 11:00,2,31.29,31.29,31.29,31.29,1
20121101|2012-11-02 14:00,2,30.9,30.9,30.9,30.9,1
20121101|2012-11-05 02:00,5,30.785,30.785,30.785,30.785,1
20121101|2012-11-05 06:30,5,30.93,30.93,30.93,30.93,1
20121101|2012-11-05 08:30,5,31.04,31.04,31.04,31.04,1
20121101|2012-11-05 10:00,5,31.03,31.03,31.015,31.015,5
20121101|2012-11-05 11:00,5,30.97,30.97,30.97,30.97,2
20121101|2012-11-05 14:00,5,31.155,31.155,31.155,31.155,1
20121101|2012-11-05 14:30,5,31.155,31.155,31.155,31.155,2
20121101|2012-11-05 18:30,6,31.12,31.13,31.12,31.12,4
20121101|2012-11-06 09:00,6,31.15,31.15,31.15,31.15,1
20121101|2012-11-06 09:30,6,31.15,31.15,31.15,31.15,1
20121101|2012-11-06 11:00,6,31.435,31.92,31.435,31.865,6
20121101|2012-11-06 11:30,6,32.15,32.15,32.11,32.11,2
20121101|2012-11-06 13:30,6,31.94,31.94,31.94,31.94,2
20121101|2012-11-06 14:00,6,31.99,31.99,31.99,31.99,3
20121101|2012-11-06 17:30,7,31.955,31.955,31.91,31.91,8
20121101|2012-11-06 18:00,7,31.87,31.87,31.87,31.87,3
20121101|2012-11-06 19:00,7,31.745,31.745,31.74,31.74,4
20121101|2012-11-06 21:00,7,32.085,32.13,32.085,32.13,4
20121101|2012-11-07 07:30,7,32.155,32.155,32.155,32.155,1
20121101|2012-11-07 09:00,7,31.595,31.6,31.595,31.6,3
20121101|2012-11-07 09:30,7,31.57,31.57,31.57,31.57,1
20121101|2012-11-07 11:00,7,31.625,31.625,31.625,31.625,1
20121101|2012-11-07 11:30,7,31.66,31.66,31.66,31.66,2
20121101|2012-11-07 12:00,7,31.62,31.62,31.62,31.62,2
20121101|2012-11-07 12:30,7,31.73,31.73,31.73,31.73,1
20121101|2012-11-07 23:00,8,31.81,31.81,31.81,31.81,1
20121101|2012-11-08 02:30,8,31.84,31.84,31.84,31.84,1
20121101|2012-11-08 09:00,8,31.925,31.935,31.845,31.845,4
20121101|2012-11-08 10:30,8,32.105,32.11,32.105,32.11,2
20121101|2012-11-08 11:30,8,32.11,32.11,32.11,32.11,2
20121101|2012-11-08 13:00,8,32.21,32.21,32.21,32.21,2
20121101|2012-11-08 15:30,8,32.345,32.35,32.33,32.33,5
20121101|2012-11-08 16:00,8,32.31,32.31,32.31,32.31,2
20121101|2012-11-08 18:30,9,32.275,32.28,32.275,32.28,3
20121101|2012-11-09 07:00,9,32.095,32.095,32.095,32.095,1
20121101|2012-11-09 08:00,9,32.44,32.44,32.44,32.44,1
20121101|2012-11-09 11:00,9,32.665,32.665,32.665,32.665,1
20121101|2012-11-12 18:30,13,32.215,32.215,32.215,32.215,1
20121101|2012-11-12 19:00,13,32.195,32.195,32.195,32.195,1
20121101|2012-11-13 08:00,13,32.295,32.295,32.29,32.29,5
20121101|2012-11-13 08:30,13,32.565,32.57,32.565,32.57,5
20121101|2012-11-14 09:00,14,32.64,32.64,32.64,32.64,1
20121101|2012-11-14 13:00,14,32.865,32.865,32.865,32.865,4
20121101|2012-11-21 19:30,23,33.335,33.37,33.335,33.37,2
20121101|2012-11-22 08:00,23,33.32,33.32,33.32,33.32,1
20121101|2012-11-22 09:00,23,33.385,33.385,33.385,33.385,1
20121101|2012-11-26 09:00,26,34.005,34.005,34.005,34.005,8
20121101|2012-11-27 07:30,27,34.1,34.1,34.1,34.1,1
20121101|2012-11-27 08:00,27,34.05,34.05,34.05,34.05,1
20121101|2012-11-28 10:00,28,33.56,33.56,33.56,33.56,2
20121101|2012-11-28 10:30,28,33.525,33.525,33.525,33.525,2
20121201|2012-06-22 15:30,22,26.97,26.97,26.96,26.96,5
20121201|2012-06-24 17:00,25,27.04,27.04,27.04,27.04,1
20121201|2012-06-24 18:30,25,26.77,26.77,26.77,26.77,2
20121201|2012-06-24 19:00,25,26.8,26.8,26.8,26.8,1
20121201|2012-06-24 19:30,25,26.805,26.805,26.805,26.805,1
20121201|2012-06-24 20:00,25,26.84,26.84,26.84,26.84,1
20121201|2012-06-24 20:30,25,26.83,26.86,26.815,26.84,10
20121201|2012-06-24 21:00,25,26.84,26.84,26.84,26.84,1
20121201|2012-06-24 21:30,25,26.885,26.89,26.885,26.89,6
20121201|2012-06-24 22:00,25,26.86,26.88,26.85,26.88,8
20121201|2012-06-24 23:30,25,26.955,26.955,26.955,26.955,1
20121201|2012-06-25 00:00,25,26.93,26.93,26.93,26.93,1
20121201|2012-06-25 00:30,25,26.935,26.97,26.935,26.97,4
20121201|2012-06-25 05:00,25,26.8,26.8,26.8,26.8,1
20121201|2012-06-25 06:30,25,26.82,26.82,26.82,26.82,2
20121201|2012-06-25 07:30,25,26.83,26.83,26.83,26.83,1
20121201|2012-06-25 08:00,25,26.865,26.865,26.865,26.865,1
20121201|2012-06-25 08:30,25,26.875,26.89,26.81,26.885,25
20121201|2012-06-25 09:00,25,26.94,26.94,26.94,26.94,3
20121201|2012-06-25 09:30,25,26.95,26.95,26.91,26.91,8
20121201|2012-06-25 10:00,25,26.9,27.07,26.9,27.07,8
20121201|2012-06-25 10:30,25,27.145,27.535,27.11,27.535,42
20121201|2012-06-25 11:00,25,27.555,27.555,27.53,27.535,6
20121201|2012-06-25 11:30,25,27.47,27.47,27.47,27.47,1
20121201|2012-06-25 12:00,25,27.73,27.73,27.68,27.68,5
20121201|2012-06-25 12:30,25,27.6,27.6,27.6,27.6,2
20121201|2012-06-25 14:30,25,27.645,27.645,27.645,27.645,1
20121201|2012-06-25 15:00,25,27.61,27.61,27.61,27.61,3
20121201|2012-06-25 20:00,26,27.575,27.575,27.54,27.54,3
20121201|2012-06-25 20:30,26,27.54,27.55,27.54,27.55,2
20121201|2012-06-25 21:00,26,27.56,27.56,27.555,27.555,3
20121201|2012-06-25 21:30,26,27.555,27.555,27.555,27.555,1
20121201|2012-06-26 00:00,26,27.49,27.49,27.49,27.49,1
20121201|2012-06-26 03:30,26,27.55,27.55,27.55,27.55,5
20121201|2012-06-26 07:00,26,27.4,27.4,27.345,27.345,2
20121201|2012-06-26 07:30,26,27.33,27.38,27.33,27.38,2
20121201|2012-06-26 09:00,26,27.235,27.235,27.205,27.205,2
20121201|2012-06-26 09:30,26,27.2,27.24,26.995,27.02,41
20121201|2012-06-26 10:00,26,27.015,27.02,26.94,26.98,13
20121201|2012-06-26 10:30,26,27.025,27.08,26.985,27.08,9
20121201|2012-06-26 11:30,26,27.1,27.1,27.1,27.1,4
20121201|2012-06-26 12:00,26,27.1,27.2,27.08,27.18,13
20121201|2012-06-26 12:30,26,27.15,27.15,27.15,27.15,1
20121201|2012-06-26 13:00,26,27.15,27.16,27.15,27.16,10
20121201|2012-06-26 14:00,26,27.185,27.185,27.185,27.185,1
20121201|2012-06-26 14:30,26,27.18,27.18,27.17,27.17,2
20121201|2012-06-26 15:00,26,27.185,27.185,27.185,27.185,1
20121201|2012-06-26 15:30,26,27.19,27.19,27.19,27.19,1
20121201|2012-06-26 19:30,27,27.22,27.22,27.22,27.22,1
20121201|2012-06-26 20:00,27,27.225,27.25,27.225,27.25,2
20121201|2012-06-26 22:00,27,27.195,27.195,27.195,27.195,1
20121201|2012-06-26 22:30,27,27.2,27.21,27.2,27.21,3
20121201|2012-06-27 03:00,27,27,27,26.87,26.87,7
20121201|2012-06-27 04:00,27,26.945,26.985,26.945,26.985,4
20121201|2012-06-27 04:30,27,26.975,26.995,26.975,26.995,6
20121201|2012-06-27 05:00,27,27.01,27.01,26.97,26.97,3
20121201|2012-06-27 07:00,27,27,27,27,27,1
20121201|2012-06-27 07:30,27,27,27,26.775,26.825,11
20121201|2012-06-27 08:00,27,26.9,27.23,26.9,27.23,4
20121201|2012-06-27 08:30,27,27.3,27.355,27.12,27.12,20
20121201|2012-06-27 09:00,27,27.145,27.24,27.125,27.235,12
20121201|2012-06-27 09:30,27,27.175,27.175,26.9,26.905,20
20121201|2012-06-27 10:00,27,26.92,26.985,26.92,26.925,9
20121201|2012-06-27 10:30,27,26.945,27.02,26.945,27.02,10
20121201|2012-06-27 11:00,27,26.995,27.015,26.945,26.945,14
20121201|2012-06-27 11:30,27,27,27.01,26.99,26.99,3
20121201|2012-06-27 12:00,27,27.015,27.11,27.015,27.085,21
20121201|2012-06-27 12:30,27,27.08,27.08,27.045,27.055,10
20121201|2012-06-27 13:00,27,26.99,26.99,26.99,26.99,1
20121201|2012-06-27 13:30,27,27.015,27.015,27.015,27.015,1
20121201|2012-06-27 14:00,27,27.025,27.025,27.025,27.025,1
20121201|2012-06-27 14:30,27,27.005,27.005,26.985,27,5
20121201|2012-06-27 17:00,28,26.975,26.975,26.97,26.97,2
20121201|2012-06-27 18:00,28,26.97,26.97,26.97,26.97,1
20121201|2012-06-27 18:30,28,27.005,27.005,27.005,27.005,1
20121201|2012-06-27 19:30,28,27.16,27.16,27.16,27.16,1
20121201|2012-06-27 21:00,28,27.04,27.04,27.04,27.04,1
20121201|2012-06-27 22:30,28,27.1,27.1,27.1,27.1,1
20121201|2012-06-28 00:30,28,27.11,27.115,27.11,27.115,8
20121201|2012-06-28 01:00,28,27.115,27.12,27.1,27.1,41
20121201|2012-06-28 01:30,28,27.07,27.07,27.07,27.07,2
20121201|2012-06-28 02:00,28,27.01,27.01,27.01,27.01,1
20121201|2012-06-28 02:30,28,27.02,27.02,27.02,27.02,1
20121201|2012-06-28 03:00,28,26.89,26.935,26.88,26.935,5
20121201|2012-06-28 03:30,28,26.935,26.935,26.93,26.93,10
20121201|2012-06-28 04:00,28,26.905,26.905,26.905,26.905,1
20121201|2012-06-28 04:30,28,26.81,26.825,26.8,26.825,6
20121201|2012-06-28 05:30,28,26.935,26.935,26.935,26.935,1
20121201|2012-06-28 06:00,28,26.995,26.995,26.995,26.995,1
20121201|2012-06-28 06:30,28,27.04,27.045,27.01,27.02,4
20121201|2012-06-28 07:00,28,26.97,26.97,26.93,26.93,3
20121201|2012-06-28 07:30,28,27.02,27.025,27,27,4
20121201|2012-06-28 08:00,28,26.97,26.97,26.84,26.855,7
20121201|2012-06-28 08:30,28,26.825,26.85,26.77,26.81,25
20121201|2012-06-28 09:00,28,26.7,26.7,26.39,26.39,70
20121201|2012-06-28 09:30,28,26.43,26.51,26.34,26.46,22
20121201|2012-06-28 10:00,28,26.485,26.525,26.445,26.525,16
20121201|2012-06-28 10:30,28,26.57,26.57,26.47,26.49,15
20121201|2012-06-28 11:00,28,26.53,26.53,26.495,26.505,8
20121201|2012-06-28 11:30,28,26.43,26.43,26.375,26.375,8
20121201|2012-06-28 12:00,28,26.4,26.4,26.29,26.38,15
20121201|2012-06-28 12:30,28,26.34,26.34,26.215,26.315,5
20121201|2012-06-28 13:00,28,26.36,26.36,26.29,26.29,4
20121201|2012-06-28 13:30,28,26.365,26.365,26.34,26.345,6
20121201|2012-06-28 14:00,28,26.34,26.41,26.34,26.37,18
20121201|2012-06-28 14:30,28,26.435,26.5,26.435,26.5,3
20121201|2012-06-28 15:00,28,26.5,26.5,26.5,26.5,1
20121201|2012-06-28 15:30,28,26.46,26.46,26.405,26.405,5
20121201|2012-06-28 16:00,28,26.41,26.41,26.37,26.4,43
20121201|2012-06-28 17:00,29,26.39,26.39,26.355,26.355,25
20121201|2012-06-28 17:30,29,26.355,26.355,26.355,26.355,1
20121201|2012-06-28 19:00,29,26.375,26.43,26.375,26.43,2
20121201|2012-06-28 19:30,29,26.46,26.495,26.46,26.495,2
20121201|2012-06-28 22:00,29,26.655,26.655,26.655,26.655,1
20121201|2012-06-28 22:30,29,26.885,26.885,26.845,26.845,4
20121201|2012-06-28 23:00,29,26.92,26.92,26.92,26.92,1
20121201|2012-06-28 23:30,29,26.86,26.86,26.86,26.86,1
20121201|2012-06-29 00:00,29,26.86,26.86,26.86,26.86,1
20121201|2012-06-29 01:00,29,26.98,26.995,26.97,26.97,3
20121201|2012-06-29 01:30,29,26.945,26.95,26.88,26.89,5
20121201|2012-06-29 02:00,29,26.975,26.975,26.935,26.935,2
20121201|2012-06-29 02:30,29,26.935,26.935,26.935,26.935,1
20121201|2012-06-29 03:00,29,26.905,26.905,26.905,26.905,1
20121201|2012-06-29 03:30,29,26.89,26.89,26.89,26.89,2
20121201|2012-06-29 04:00,29,26.89,26.89,26.885,26.885,3
20121201|2012-06-29 05:00,29,26.875,26.875,26.875,26.875,1
20121201|2012-06-29 06:00,29,27.12,27.4,27.12,27.4,28
20121201|2012-06-29 07:00,29,27.4,27.56,27.4,27.56,3
20121201|2012-06-29 07:30,29,27.525,27.985,27.525,27.83,49
20121201|2012-06-29 08:00,29,27.77,27.77,27.55,27.63,20
20121201|2012-06-29 08:30,29,27.6,27.6,27.295,27.38,38
20121201|2012-06-29 09:00,29,27.47,27.67,27.47,27.59,98
20121201|2012-06-29 09:30,29,27.585,27.59,27.5,27.57,78
20121201|2012-06-29 10:00,29,27.57,27.59,27.5,27.59,67
20121201|2012-06-29 10:30,29,27.51,27.51,27.51,27.51,1
20121201|2012-06-29 11:00,29,27.605,27.605,27.605,27.605,2
20121201|2012-06-29 12:00,29,27.6,27.81,27.6,27.72,49
20121201|2012-06-29 12:30,29,27.63,27.665,27.625,27.625,3
20121201|2012-06-29 13:00,29,27.58,27.625,27.55,27.55,7
20121201|2012-06-29 14:30,29,27.64,27.64,27.6,27.6,4
20121201|2012-06-29 15:00,29,27.52,27.52,27.52,27.52,1
20121201|2012-07-01 17:00,2,27.525,27.56,27.525,27.555,4
20121201|2012-07-01 17:30,2,27.555,27.555,27.555,27.555,1
20121201|2012-07-01 18:30,2,27.605,27.605,27.605,27.605,1
20121201|2012-07-01 19:00,2,27.495,27.495,27.495,27.495,2
20121201|2012-07-01 19:30,2,27.435,27.435,27.435,27.435,1
20121201|2012-07-01 20:00,2,27.32,27.33,27.285,27.33,3
20121201|2012-07-01 20:30,2,27.375,27.375,27.355,27.355,3
20121201|2012-07-01 21:30,2,27.41,27.42,27.41,27.42,2
20121201|2012-07-01 23:30,2,27.38,27.38,27.38,27.38,1
20121201|2012-07-02 00:00,2,27.34,27.34,27.34,27.34,1
20121201|2012-07-02 01:00,2,27.355,27.355,27.345,27.35,17
20121201|2012-07-02 03:00,2,27.43,27.45,27.43,27.45,2
20121201|2012-07-02 03:30,2,27.43,27.43,27.43,27.43,1
20121201|2012-07-02 04:00,2,27.525,27.59,27.525,27.59,28
20121201|2012-07-02 06:00,2,27.405,27.405,27.405,27.405,1
20121201|2012-07-02 06:30,2,27.31,27.375,27.31,27.375,4
20121201|2012-07-02 07:00,2,27.385,27.535,27.385,27.535,12
20121201|2012-07-02 08:00,2,27.52,27.52,27.5,27.51,6
20121201|2012-07-02 08:30,2,27.515,27.515,27.43,27.445,38
20121201|2012-07-02 09:00,2,27.5,27.595,27.395,27.395,67
20121201|2012-07-02 09:30,2,27.415,27.645,27.415,27.615,28
20121201|2012-07-02 12:00,2,27.61,27.625,27.56,27.575,33
20121201|2012-07-02 12:30,2,27.625,27.625,27.625,27.625,4
20121201|2012-07-02 13:30,2,27.615,27.615,27.6,27.605,3
20121201|2012-07-02 15:00,2,27.575,27.575,27.575,27.575,1
20121201|2012-07-02 19:30,3,27.56,27.56,27.56,27.56,1
20121201|2012-07-02 21:00,3,27.565,27.58,27.565,27.57,4
20121201|2012-07-02 21:30,3,27.665,27.7,27.665,27.7,3
20121201|2012-07-02 22:00,3,27.725,27.785,27.725,27.77,5
20121201|2012-07-02 22:30,3,27.8,27.855,27.8,27.855,5
20121201|2012-07-02 23:00,3,27.86,27.86,27.82,27.82,3
20121201|2012-07-03 00:00,3,27.86,27.88,27.86,27.88,3
20121201|2012-07-03 00:30,3,27.835,27.835,27.82,27.82,2
20121201|2012-07-03 02:00,3,27.94,28.12,27.94,27.98,31
20121201|2012-07-03 02:30,3,27.97,27.99,27.955,27.965,17
20121201|2012-07-03 03:00,3,27.955,27.955,27.955,27.955,1
20121201|2012-07-03 04:30,3,28,28,28,28,1
20121201|2012-07-03 06:00,3,27.945,27.945,27.945,27.945,1
20121201|2012-07-03 06:30,3,28.065,28.075,27.995,28,33
20121201|2012-07-03 07:00,3,28.085,28.12,28,28.11,12
20121201|2012-07-03 07:30,3,28.065,28.085,28.025,28.075,9
20121201|2012-07-03 08:00,3,28.12,28.25,28.09,28.23,21
20121201|2012-07-03 08:30,3,28.19,28.315,28.165,28.31,41
20121201|2012-07-03 09:00,3,28.295,28.32,28.225,28.285,28
20121201|2012-07-03 09:30,3,28.255,28.42,28.255,28.4,26
20121201|2012-07-03 10:00,3,28.42,28.45,28.41,28.45,7
20121201|2012-07-03 10:30,3,28.45,28.5,28.44,28.465,18
20121201|2012-07-03 11:00,3,28.44,28.455,28.385,28.385,7
20121201|2012-07-03 11:30,3,28.335,28.385,28.335,28.385,14
20121201|2012-07-03 12:00,3,28.445,28.445,28.34,28.375,20
20121201|2012-07-03 12:30,3,28.355,28.355,28.355,28.355,1
20121201|2012-07-03 17:00,5,28.295,28.3,28.275,28.3,3
20121201|2012-07-03 18:00,5,28.31,28.31,28.31,28.31,1
20121201|2012-07-03 18:30,5,28.26,28.26,28.26,28.26,1
20121201|2012-07-03 20:00,5,28.25,28.25,28.25,28.25,2
20121201|2012-07-03 20:30,5,28.325,28.325,28.31,28.31,4
20121201|2012-07-03 21:00,5,28.275,28.275,28.265,28.265,3
20121201|2012-07-03 21:30,5,28.275,28.275,28.275,28.275,1
20121201|2012-07-04 01:00,5,28.22,28.22,28.21,28.21,4
20121201|2012-07-04 02:00,5,28.155,28.155,28.155,28.155,1
20121201|2012-07-04 02:30,5,28.12,28.12,28.12,28.12,1
20121201|2012-07-04 04:00,5,28.335,28.345,28.335,28.345,2
20121201|2012-07-04 06:00,5,28.175,28.175,28.175,28.175,1
20121201|2012-07-04 07:30,5,28.21,28.215,28.21,28.215,4
20121201|2012-07-04 11:00,5,28.17,28.17,28.17,28.17,1
20121201|2012-07-04 18:00,5,28.195,28.195,28.195,28.195,1
20121201|2012-07-04 19:00,5,28.215,28.215,28.215,28.215,1
20121201|2012-07-04 19:30,5,28.25,28.25,28.25,28.25,3
20121201|2012-07-04 20:00,5,28.3,28.3,28.3,28.3,2
20121201|2012-07-04 20:30,5,28.3,28.305,28.3,28.305,2
20121201|2012-07-04 23:00,5,28.24,28.24,28.24,28.24,1
20121201|2012-07-04 23:30,5,28.225,28.225,28.215,28.215,2
20121201|2012-07-05 00:30,5,28.175,28.175,28.165,28.165,2
20121201|2012-07-05 01:30,5,28.235,28.275,28.235,28.275,10
20121201|2012-07-05 02:00,5,28.28,28.28,28.28,28.28,1
20121201|2012-07-05 04:00,5,28.27,28.27,28.27,28.27,1
20121201|2012-07-05 04:30,5,28.35,28.35,28.35,28.35,2
20121201|2012-07-05 05:00,5,28.3,28.3,28.3,28.3,1
20121201|2012-07-05 05:30,5,28.34,28.34,28.34,28.34,1
20121201|2012-07-05 06:30,5,28.41,28.435,28.41,28.43,6
20121201|2012-07-05 07:00,5,28.17,28.17,27.9,27.9,18
20121201|2012-07-05 07:30,5,27.85,27.85,27.59,27.64,65
20121201|2012-07-05 08:00,5,27.745,27.75,27.675,27.675,12
20121201|2012-07-05 08:30,5,27.66,27.81,27.66,27.705,18
20121201|2012-07-05 09:00,5,27.665,27.87,27.665,27.82,70
20121201|2012-07-05 09:30,5,27.82,27.955,27.77,27.85,60
20121201|2012-07-05 10:00,5,27.885,27.885,27.875,27.875,5
20121201|2012-07-05 10:30,5,27.785,27.785,27.78,27.78,20
20121201|2012-07-05 11:00,5,27.77,27.77,27.77,27.77,2
20121201|2012-07-05 11:30,5,27.76,27.76,27.75,27.75,5
20121201|2012-07-05 12:00,5,27.725,27.765,27.725,27.765,7
20121201|2012-07-05 12:30,5,27.775,27.8,27.775,27.8,3
20121201|2012-07-05 13:30,5,27.78,27.78,27.78,27.78,1
20121201|2012-07-05 15:30,5,27.73,27.73,27.72,27.725,10
20121201|2012-07-05 17:00,6,27.75,27.78,27.75,27.78,5
20121201|2012-07-05 17:30,6,27.81,27.81,27.81,27.81,2
20121201|2012-07-05 22:00,6,27.74,27.74,27.74,27.74,2
20121201|2012-07-05 22:30,6,27.775,27.78,27.775,27.78,5
20121201|2012-07-06 01:00,6,27.69,27.74,27.69,27.74,21
20121201|2012-07-06 02:00,6,27.6,27.62,27.6,27.61,6
20121201|2012-07-06 03:30,6,27.635,27.635,27.4,27.435,8
20121201|2012-07-06 04:00,6,27.44,27.445,27.44,27.445,2
20121201|2012-07-06 06:00,6,27.5,27.5,27.5,27.5,1
20121201|2012-07-06 07:00,6,27.545,27.545,27.535,27.535,2
20121201|2012-07-06 07:30,6,27.755,27.755,27.31,27.33,17
20121201|2012-07-06 08:00,6,27.275,27.34,27.235,27.31,26
20121201|2012-07-06 08:30,6,27.265,27.29,27.14,27.155,66
20121201|2012-07-06 09:00,6,27.16,27.255,27.15,27.15,15
20121201|2012-07-06 09:30,6,27.3,27.3,27.275,27.275,24
20121201|2012-07-06 10:00,6,27.23,27.245,27.23,27.23,8
20121201|2012-07-06 10:30,6,27.125,27.275,27.125,27.17,41
20121201|2012-07-06 11:00,6,27.145,27.145,27.1,27.145,10
20121201|2012-07-06 11:30,6,27.165,27.165,27.05,27.05,4
20121201|2012-07-06 12:00,6,27.075,27.075,26.985,27.04,35
20121201|2012-07-06 12:30,6,27.02,27.07,27.005,27.065,14
20121201|2012-07-06 13:00,6,27.02,27.03,27.015,27.03,5
20121201|2012-07-06 13:30,6,27.03,27.035,27.03,27.035,2
20121201|2012-07-06 14:00,6,27.03,27.095,27.03,27.095,5
20121201|2012-07-06 14:30,6,27.105,27.16,27.105,27.16,6
20121201|2012-07-08 17:00,9,27.01,27.01,27.01,27.01,1
20121201|2012-07-08 20:30,9,27.26,27.26,27.26,27.26,2
20121201|2012-07-08 21:00,9,27.31,27.31,27.235,27.235,3
20121201|2012-07-08 23:30,9,27.235,27.235,27.235,27.235,1
20121201|2012-07-09 01:30,9,27.225,27.225,27.225,27.225,1
20121201|2012-07-09 02:30,9,27.26,27.26,27.26,27.26,3
20121201|2012-07-09 03:00,9,27.155,27.155,27.145,27.145,2
20121201|2012-07-09 05:00,9,27.3,27.3,27.3,27.3,1
20121201|2012-07-09 06:00,9,27.295,27.3,27.295,27.3,2
20121201|2012-07-09 06:30,9,27.31,27.315,27.285,27.285,4
20121201|2012-07-09 07:00,9,27.3,27.32,27.3,27.32,2
20121201|2012-07-09 07:30,9,27.26,27.315,27.26,27.315,4
20121201|2012-07-09 08:00,9,27.275,27.275,27.275,27.275,1
20121201|2012-07-09 08:30,9,27.29,27.315,27.265,27.315,10
20121201|2012-07-09 09:00,9,27.45,27.5,27.43,27.43,12
20121201|2012-07-09 09:30,9,27.415,27.475,27.39,27.405,17
20121201|2012-07-09 10:00,9,27.445,27.455,27.435,27.445,5
20121201|2012-07-09 10:30,9,27.45,27.45,27.45,27.45,1
20121201|2012-07-09 11:00,9,27.435,27.455,27.41,27.435,9
20121201|2012-07-09 11:30,9,27.47,27.47,27.455,27.455,4
20121201|2012-07-09 12:00,9,27.515,27.53,27.51,27.51,22
20121201|2012-07-09 12:30,9,27.525,27.53,27.51,27.51,6
20121201|2012-07-09 13:00,9,27.515,27.515,27.46,27.46,4
20121201|2012-07-09 13:30,9,27.48,27.48,27.48,27.48,1
20121201|2012-07-09 14:00,9,27.435,27.435,27.435,27.435,1
20121201|2012-07-09 15:00,9,27.42,27.42,27.42,27.42,1
20121201|2012-07-09 17:00,10,27.51,27.51,27.435,27.435,3
20121201|2012-07-09 20:00,10,27.365,27.37,27.365,27.37,2
20121201|2012-07-09 20:30,10,27.4,27.4,27.4,27.4,1
20121201|2012-07-09 21:30,10,27.305,27.305,27.305,27.305,1
20121201|2012-07-09 22:30,10,27.32,27.32,27.32,27.32,1
20121201|2012-07-10 02:00,10,27.305,27.305,27.245,27.245,2
20121201|2012-07-10 02:30,10,27.27,27.27,27.27,27.27,1
20121201|2012-07-10 03:00,10,27.235,27.265,27.2,27.265,31
20121201|2012-07-10 03:30,10,27.42,27.485,27.42,27.45,6
20121201|2012-07-10 04:00,10,27.455,27.455,27.445,27.445,2
20121201|2012-07-10 04:30,10,27.46,27.545,27.46,27.52,6
20121201|2012-07-10 05:00,10,27.46,27.465,27.46,27.465,2
20121201|2012-07-10 05:30,10,27.49,27.65,27.49,27.63,10
20121201|2012-07-10 06:00,10,27.615,27.615,27.615,27.615,1
20121201|2012-07-10 06:30,10,27.515,27.515,27.495,27.505,3
20121201|2012-07-10 07:00,10,27.545,27.545,27.45,27.45,5
20121201|2012-07-10 07:30,10,27.42,27.585,27.42,27.585,10
20121201|2012-07-10 08:00,10,27.51,27.51,27.51,27.51,1
20121201|2012-07-10 08:30,10,27.48,27.48,27.37,27.37,8
20121201|2012-07-10 09:00,10,27.335,27.335,27.2,27.215,5
20121201|2012-07-10 09:30,10,27.22,27.22,27.22,27.22,6
20121201|2012-07-10 10:00,10,27.245,27.245,27.01,27.16,34
20121201|2012-07-10 11:00,10,27.1,27.1,27.05,27.05,2
20121201|2012-07-10 11:30,10,27.07,27.07,27.03,27.03,12
20121201|2012-07-10 12:00,10,27.025,27.025,26.945,26.95,76
20121201|2012-07-10 12:30,10,26.87,26.92,26.855,26.92,8
20121201|2012-07-10 13:00,10,26.945,26.945,26.845,26.845,9
20121201|2012-07-10 13:30,10,26.8,26.895,26.8,26.88,21
20121201|2012-07-10 14:00,10,26.83,26.885,26.825,26.885,21
20121201|2012-07-10 14:30,10,26.905,26.905,26.86,26.9,5
20121201|2012-07-10 15:00,10,26.905,26.905,26.875,26.875,6
20121201|2012-07-10 15:30,10,26.83,26.83,26.83,26.83,1
20121201|2012-07-10 17:00,11,26.895,26.9,26.895,26.9,3
20121201|2012-07-10 19:30,11,26.97,26.97,26.97,26.97,3
20121201|2012-07-10 20:00,11,27.04,27.04,27.02,27.03,4
20121201|2012-07-10 22:00,11,27,27,27,27,3
20121201|2012-07-11 03:00,11,27.09,27.09,27.09,27.09,2
20121201|2012-07-11 03:30,11,27.11,27.11,27.11,27.11,1
20121201|2012-07-11 05:30,11,27.085,27.085,27.085,27.085,1
20121201|2012-07-11 06:00,11,27.18,27.18,27.18,27.18,2
20121201|2012-07-11 06:30,11,27.17,27.17,27.16,27.16,2
20121201|2012-07-11 07:00,11,27.11,27.11,27.095,27.095,2
20121201|2012-07-11 07:30,11,27.1,27.1,26.98,26.98,4
20121201|2012-07-11 08:00,11,26.99,27.07,26.99,27.07,10
20121201|2012-07-11 08:30,11,27.04,27.25,27.04,27.25,7
20121201|2012-07-11 09:00,11,27.27,27.27,27.17,27.17,2
20121201|2012-07-11 09:30,11,27.165,27.165,27.1,27.1,14
20121201|2012-07-11 10:00,11,27.16,27.16,27.16,27.16,1
20121201|2012-07-11 10:30,11,27.135,27.135,27.13,27.13,10
20121201|2012-07-11 11:00,11,27.26,27.26,27.26,27.26,2
20121201|2012-07-11 11:30,11,27.29,27.29,27.285,27.285,6
20121201|2012-07-11 12:00,11,27.2,27.21,27.095,27.12,9
20121201|2012-07-11 12:30,11,27.13,27.14,27.13,27.14,2
20121201|2012-07-11 13:00,11,27,27,26.86,27,4
20121201|2012-07-11 13:30,11,26.98,27.08,26.98,27.08,6
20121201|2012-07-11 14:00,11,27.085,27.09,27.085,27.09,2
20121201|2012-07-11 14:30,11,27.1,27.16,27.1,27.135,23
20121201|2012-07-11 15:30,11,27.15,27.15,27.15,27.15,1
20121201|2012-07-11 20:00,12,27.085,27.085,27.085,27.085,2
20121201|2012-07-11 20:30,12,27.01,27.01,26.96,26.97,28
20121201|2012-07-11 21:00,12,26.97,26.97,26.97,26.97,3
20121201|2012-07-11 23:00,12,26.985,26.985,26.985,26.985,1
20121201|2012-07-11 23:30,12,26.965,26.965,26.965,26.965,1
20121201|2012-07-12 01:30,12,26.92,26.93,26.92,26.93,4
20121201|2012-07-12 02:00,12,26.905,26.905,26.835,26.835,2
20121201|2012-07-12 02:30,12,26.78,26.79,26.73,26.79,12
20121201|2012-07-12 03:00,12,26.91,26.92,26.88,26.88,4
20121201|2012-07-12 03:30,12,26.835,26.835,26.83,26.83,2
20121201|2012-07-12 05:00,12,26.785,26.785,26.715,26.715,3
20121201|2012-07-12 05:30,12,26.675,26.675,26.675,26.675,1
20121201|2012-07-12 06:00,12,26.72,26.72,26.71,26.715,7
20121201|2012-07-12 07:00,12,26.71,26.71,26.605,26.605,6
20121201|2012-07-12 07:30,12,26.6,26.625,26.51,26.62,15
20121201|2012-07-12 08:00,12,26.67,26.67,26.62,26.63,39
20121201|2012-07-12 08:30,12,26.625,26.705,26.625,26.705,5
20121201|2012-07-12 09:00,12,26.685,26.74,26.685,26.735,6
20121201|2012-07-12 09:30,12,26.735,26.745,26.7,26.715,11
20121201|2012-07-12 10:00,12,26.79,26.95,26.79,26.91,7
20121201|2012-07-12 10:30,12,26.89,27.38,26.89,27.34,53
20121201|2012-07-12 11:00,12,27.31,27.33,27.23,27.265,20
20121201|2012-07-12 11:30,12,27.24,27.275,27.24,27.255,9
20121201|2012-07-12 12:00,12,27.13,27.27,27.13,27.24,10
20121201|2012-07-12 12:30,12,27.255,27.29,27.24,27.27,9
20121201|2012-07-12 13:00,12,27.31,27.31,27.31,27.31,2
20121201|2012-07-12 13:30,12,27.285,27.285,27.285,27.285,1
20121201|2012-07-12 14:00,12,27.305,27.37,27.305,27.37,2
20121201|2012-07-12 15:00,12,27.225,27.225,27.22,27.22,2
20121201|2012-07-12 15:30,12,27.22,27.22,27.22,27.22,1
20121201|2012-07-12 17:00,13,27.25,27.25,27.25,27.25,1
20121201|2012-07-12 22:00,13,27.255,27.255,27.255,27.255,3
20121201|2012-07-13 01:00,13,27.27,27.3,27.27,27.3,4
20121201|2012-07-13 01:30,13,27.31,27.31,27.3,27.3,7
20121201|2012-07-13 02:00,13,27.36,27.375,27.36,27.375,26
20121201|2012-07-13 02:30,13,27.37,27.37,27.37,27.37,1
20121201|2012-07-13 03:30,13,27.42,27.42,27.42,27.42,1
20121201|2012-07-13 04:00,13,27.41,27.415,27.41,27.41,6
20121201|2012-07-13 04:30,13,27.4,27.4,27.4,27.4,1
20121201|2012-07-13 05:00,13,27.425,27.5,27.425,27.5,3
20121201|2012-07-13 05:30,13,27.525,27.545,27.525,27.545,2
20121201|2012-07-13 06:00,13,27.44,27.44,27.44,27.44,1
20121201|2012-07-13 07:30,13,27.3,27.335,27.29,27.29,11
20121201|2012-07-13 08:00,13,27.26,27.26,27.26,27.26,1
20121201|2012-07-13 08:30,13,27.32,27.605,27.32,27.525,31
20121201|2012-07-13 09:00,13,27.57,27.57,27.47,27.485,10
20121201|2012-07-13 09:30,13,27.485,27.54,27.485,27.5,10
20121201|2012-07-13 10:00,13,27.455,27.47,27.36,27.4,26
20121201|2012-07-13 10:30,13,27.405,27.405,27.405,27.405,5
20121201|2012-07-13 11:30,13,27.425,27.425,27.425,27.425,5
20121201|2012-07-13 12:00,13,27.475,27.475,27.425,27.44,38
20121201|2012-07-13 12:30,13,27.435,27.46,27.435,27.46,3
20121201|2012-07-13 13:00,13,27.335,27.36,27.335,27.36,6
20121201|2012-07-13 13:30,13,27.395,27.395,27.395,27.395,1
20121201|2012-07-13 14:30,13,27.34,27.34,27.32,27.32,3
20121201|2012-07-15 17:00,16,27.5,27.5,27.425,27.425,2
20121201|2012-07-15 18:00,16,27.5,27.5,27.46,27.46,4
20121201|2012-07-15 22:00,16,27.35,27.35,27.35,27.35,2
20121201|2012-07-15 22:30,16,27.38,27.385,27.38,27.385,5
20121201|2012-07-15 23:30,16,27.35,27.35,27.35,27.35,1
20121201|2012-07-16 01:00,16,27.39,27.39,27.39,27.39,5
20121201|2012-07-16 01:30,16,27.355,27.355,27.355,27.355,1
20121201|2012-07-16 03:00,16,27.25,27.25,27.25,27.25,1
20121201|2012-07-16 03:30,16,27.24,27.255,27.24,27.25,4
20121201|2012-07-16 04:00,16,27.2,27.205,27.195,27.195,4
20121201|2012-07-16 04:30,16,27.15,27.17,27.15,27.17,5
20121201|2012-07-16 05:00,16,27.2,27.2,27.2,27.2,1
20121201|2012-07-16 05:30,16,27.18,27.18,27.18,27.18,1
20121201|2012-07-16 06:00,16,27.14,27.14,27.14,27.14,1
20121201|2012-07-16 07:00,16,27.075,27.075,26.945,26.945,9
20121201|2012-07-16 07:30,16,27.01,27.25,27.01,27.25,9
20121201|2012-07-16 08:00,16,27.42,27.42,27.355,27.37,11
20121201|2012-07-16 08:30,16,27.385,27.385,27.28,27.28,4
20121201|2012-07-16 09:00,16,27.28,27.3,27.21,27.3,17
20121201|2012-07-16 09:30,16,27.305,27.355,27.305,27.355,9
20121201|2012-07-16 10:00,16,27.34,27.425,27.34,27.42,5
20121201|2012-07-16 10:30,16,27.37,27.41,27.37,27.41,4
20121201|2012-07-16 11:00,16,27.37,27.37,27.32,27.355,17
20121201|2012-07-16 11:30,16,27.4,27.4,27.36,27.36,2
20121201|2012-07-16 12:00,16,27.405,27.415,27.38,27.39,9
20121201|2012-07-16 12:30,16,27.425,27.425,27.425,27.425,1
20121201|2012-07-16 13:00,16,27.44,27.44,27.44,27.44,2
20121201|2012-07-16 13:30,16,27.425,27.425,27.425,27.425,1
20121201|2012-07-16 14:00,16,27.405,27.41,27.4,27.41,10
20121201|2012-07-16 15:00,16,27.36,27.37,27.36,27.37,4
20121201|2012-07-16 15:30,16,27.365,27.375,27.365,27.375,10
20121201|2012-07-16 17:30,17,27.35,27.355,27.35,27.355,2
20121201|2012-07-16 18:00,17,27.35,27.35,27.35,27.35,1
20121201|2012-07-16 19:00,17,27.425,27.425,27.425,27.425,2
20121201|2012-07-16 20:00,17,27.44,27.555,27.44,27.555,9
20121201|2012-07-16 20:30,17,27.515,27.515,27.515,27.515,1
20121201|2012-07-16 22:00,17,27.5,27.5,27.495,27.495,2
20121201|2012-07-17 01:00,17,27.4,27.415,27.395,27.395,20
20121201|2012-07-17 01:30,17,27.4,27.4,27.385,27.395,3
20121201|2012-07-17 02:30,17,27.46,27.495,27.46,27.495,2
20121201|2012-07-17 03:30,17,27.585,27.625,27.585,27.625,3
20121201|2012-07-17 04:00,17,27.58,27.58,27.58,27.58,1
20121201|2012-07-17 05:00,17,27.555,27.555,27.555,27.555,1
20121201|2012-07-17 05:30,17,27.48,27.48,27.48,27.48,1
20121201|2012-07-17 06:00,17,27.45,27.45,27.45,27.45,2
20121201|2012-07-17 07:00,17,27.415,27.415,27.35,27.35,4
20121201|2012-07-17 07:30,17,27.375,27.375,27.285,27.285,10
20121201|2012-07-17 08:00,17,27.275,27.275,27.275,27.275,1
20121201|2012-07-17 08:30,17,27.36,27.36,27.21,27.22,7
20121201|2012-07-17 09:00,17,27.21,27.21,27.065,27.125,5
20121201|2012-07-17 09:30,17,27.115,27.165,26.84,26.96,26
20121201|2012-07-17 10:00,17,27.08,27.1,27.08,27.1,2
20121201|2012-07-17 10:30,17,27.23,27.24,27.23,27.235,3
20121201|2012-07-17 11:00,17,27.32,27.41,27.32,27.345,20
20121201|2012-07-17 11:30,17,27.425,27.46,27.355,27.355,67
20121201|2012-07-17 12:00,17,27.375,27.425,27.365,27.425,18
20121201|2012-07-17 12:30,17,27.435,27.435,27.435,27.435,1
20121201|2012-07-17 13:00,17,27.4,27.4,27.38,27.38,6
20121201|2012-07-17 13:30,17,27.37,27.37,27.37,27.37,1
20121201|2012-07-17 17:30,18,27.335,27.335,27.335,27.335,1
20121201|2012-07-17 22:30,18,27.25,27.26,27.25,27.26,2
20121201|2012-07-18 02:00,18,27.3,27.3,27.3,27.3,1
20121201|2012-07-18 04:00,18,27.225,27.225,27.195,27.195,26
20121201|2012-07-18 04:30,18,27.18,27.18,27.11,27.115,5
20121201|2012-07-18 05:30,18,27.155,27.155,27.15,27.155,6
20121201|2012-07-18 07:00,18,27.04,27.04,27.04,27.04,1
20121201|2012-07-18 07:30,18,26.985,26.985,26.985,26.985,1
20121201|2012-07-18 08:00,18,27.07,27.09,27.05,27.055,4
20121201|2012-07-18 08:30,18,27.235,27.235,27.165,27.165,2
20121201|2012-07-18 09:00,18,27.17,27.25,27.17,27.25,7
20121201|2012-07-18 09:30,18,27.275,27.275,27.23,27.27,10
20121201|2012-07-18 10:00,18,27.29,27.29,27.23,27.235,3
20121201|2012-07-18 10:30,18,27.28,27.28,27.2,27.2,4
20121201|2012-07-18 11:00,18,27.18,27.18,27.18,27.18,1
20121201|2012-07-18 12:00,18,27.15,27.19,27.15,27.165,36
20121201|2012-07-18 12:30,18,27.16,27.195,27.16,27.195,6
20121201|2012-07-18 13:00,18,27.195,27.195,27.195,27.195,1
20121201|2012-07-18 13:30,18,27.2,27.2,27.2,27.2,1
20121201|2012-07-18 14:30,18,27.235,27.235,27.235,27.235,1
20121201|2012-07-18 16:00,18,27.21,27.21,27.21,27.21,3
20121201|2012-07-18 17:00,19,27.22,27.22,27.215,27.215,3
20121201|2012-07-18 21:00,19,27.31,27.31,27.31,27.31,1
20121201|2012-07-18 22:00,19,27.33,27.33,27.33,27.33,4
20121201|2012-07-19 00:00,19,27.295,27.295,27.29,27.29,2
20121201|2012-07-19 01:00,19,27.35,27.35,27.35,27.35,1
20121201|2012-07-19 02:00,19,27.445,27.445,27.445,27.445,1
20121201|2012-07-19 03:30,19,27.445,27.445,27.445,27.445,1
20121201|2012-07-19 04:00,19,27.38,27.38,27.38,27.38,1
20121201|2012-07-19 04:30,19,27.395,27.445,27.39,27.445,17
20121201|2012-07-19 05:00,19,27.47,27.47,27.45,27.45,2
20121201|2012-07-19 05:30,19,27.47,27.5,27.45,27.5,30
20121201|2012-07-19 06:00,19,27.5,27.54,27.5,27.54,3
20121201|2012-07-19 06:30,19,27.55,27.55,27.55,27.55,1
20121201|2012-07-19 07:00,19,27.555,27.555,27.555,27.555,1
20121201|2012-07-19 07:30,19,27.6,27.65,27.6,27.635,6
20121201|2012-07-19 08:00,19,27.47,27.47,27.45,27.45,3
20121201|2012-07-19 08:30,19,27.39,27.395,27.365,27.385,9
20121201|2012-07-19 09:00,19,27.51,27.51,27.385,27.42,19
20121201|2012-07-19 09:30,19,27.42,27.445,27.41,27.445,17
20121201|2012-07-19 10:00,19,27.445,27.445,27.38,27.385,15
20121201|2012-07-19 10:30,19,27.375,27.415,27.375,27.41,18
20121201|2012-07-19 11:00,19,27.41,27.43,27.395,27.43,15
20121201|2012-07-19 11:30,19,27.41,27.42,27.395,27.395,18
20121201|2012-07-19 12:00,19,27.395,27.415,27.275,27.275,19
20121201|2012-07-19 12:30,19,27.27,27.27,27.25,27.25,6
20121201|2012-07-19 13:00,19,27.24,27.27,27.24,27.27,4
20121201|2012-07-19 14:30,19,27.265,27.265,27.265,27.265,1
20121201|2012-07-19 15:00,19,27.28,27.28,27.28,27.28,1
20121201|2012-07-19 17:30,20,27.315,27.315,27.315,27.315,1
20121201|2012-07-20 01:00,20,27.225,27.225,27.225,27.225,1
20121201|2012-07-20 02:00,20,27.3,27.3,27.3,27.3,1
20121201|2012-07-20 02:30,20,27.29,27.29,27.29,27.29,1
20121201|2012-07-20 04:00,20,27.26,27.265,27.26,27.265,5
20121201|2012-07-20 04:30,20,27.25,27.25,27.1,27.1,7
20121201|2012-07-20 05:00,20,27.1,27.11,27.06,27.1,6
20121201|2012-07-20 06:00,20,27.025,27.03,27.025,27.03,2
20121201|2012-07-20 06:30,20,27,27.035,26.995,27.035,5
20121201|2012-07-20 07:00,20,26.955,26.955,26.83,26.88,12
20121201|2012-07-20 07:30,20,26.94,26.94,26.935,26.935,3
20121201|2012-07-20 08:00,20,26.955,26.955,26.92,26.92,4
20121201|2012-07-20 08:30,20,27.03,27.03,26.945,26.945,6
20121201|2012-07-20 09:00,20,27.02,27.24,27.01,27.24,126
20121201|2012-07-20 09:30,20,27.225,27.225,27.155,27.21,15
20121201|2012-07-20 10:00,20,27.235,27.28,27.225,27.23,44
20121201|2012-07-20 10:30,20,27.23,27.46,27.23,27.405,17
20121201|2012-07-20 11:00,20,27.39,27.45,27.39,27.45,5
20121201|2012-07-20 11:30,20,27.4,27.4,27.26,27.28,8
20121201|2012-07-20 12:00,20,27.29,27.41,27.29,27.41,56
20121201|2012-07-20 12:30,20,27.34,27.36,27.34,27.36,13
20121201|2012-07-20 13:00,20,27.38,27.4,27.38,27.4,13
20121201|2012-07-20 13:30,20,27.335,27.335,27.335,27.335,1
20121201|2012-07-20 14:00,20,27.365,27.365,27.365,27.365,1
20121201|2012-07-20 14:30,20,27.355,27.365,27.355,27.365,2
20121201|2012-07-22 17:00,23,27.23,27.23,27.23,27.23,1
20121201|2012-07-22 19:00,23,27.255,27.255,27.255,27.255,1
20121201|2012-07-22 20:00,23,27.23,27.23,27.21,27.215,15
20121201|2012-07-22 22:00,23,27.16,27.19,27.16,27.19,30
20121201|2012-07-22 22:30,23,27.175,27.175,27.165,27.17,5
20121201|2012-07-23 00:30,23,27.125,27.125,27.125,27.125,1
20121201|2012-07-23 01:00,23,27.03,27.03,27.03,27.03,10
20121201|2012-07-23 01:30,23,27,27.01,27,27,11
20121201|2012-07-23 02:00,23,27.005,27.005,26.98,27,4
20121201|2012-07-23 02:30,23,26.96,26.965,26.93,26.93,3
20121201|2012-07-23 03:00,23,26.91,26.91,26.9,26.9,5
20121201|2012-07-23 06:00,23,26.995,27.03,26.99,26.99,6
20121201|2012-07-23 06:30,23,27,27.015,26.955,26.955,3
20121201|2012-07-23 07:00,23,26.94,26.94,26.845,26.875,9
20121201|2012-07-23 07:30,23,26.89,26.89,26.7,26.88,22
20121201|2012-07-23 08:00,23,26.925,26.93,26.915,26.92,5
20121201|2012-07-23 08:30,23,26.91,26.935,26.82,26.93,18
20121201|2012-07-23 09:00,23,26.935,26.935,26.885,26.925,7
20121201|2012-07-23 09:30,23,26.91,27.085,26.91,27.055,15
20121201|2012-07-23 10:00,23,27.06,27.09,27.02,27.02,9
20121201|2012-07-23 10:30,23,27.05,27.115,27.01,27.115,12
20121201|2012-07-23 11:00,23,27.145,27.22,27.145,27.15,25
20121201|2012-07-23 11:30,23,27.165,27.165,27.155,27.155,6
20121201|2012-07-23 12:00,23,27.1,27.11,27.1,27.11,3
20121201|2012-07-23 12:30,23,27.105,27.105,27.105,27.105,1
20121201|2012-07-23 13:00,23,27.09,27.105,27.045,27.045,3
20121201|2012-07-23 13:30,23,27.055,27.09,27.055,27.09,2
20121201|2012-07-23 14:00,23,27.065,27.08,27.065,27.08,2
20121201|2012-07-23 14:30,23,27.085,27.09,27.055,27.055,7
20121201|2012-07-23 15:00,23,27.05,27.06,27.05,27.06,2
20121201|2012-07-23 17:00,24,27.07,27.08,27.07,27.08,8
20121201|2012-07-23 17:30,24,27.065,27.065,27.06,27.06,15
20121201|2012-07-23 19:30,24,27.095,27.105,27.06,27.06,8
20121201|2012-07-23 20:00,24,27.1,27.1,27.1,27.1,1
20121201|2012-07-23 20:30,24,27.09,27.12,27.09,27.12,8
20121201|2012-07-23 21:00,24,27.055,27.055,27.035,27.05,7
20121201|2012-07-23 21:30,24,27.07,27.07,27.07,27.07,1
20121201|2012-07-23 22:00,24,27.08,27.08,27.04,27.04,15
20121201|2012-07-23 22:30,24,27.045,27.05,27.045,27.05,4
20121201|2012-07-23 23:30,24,27.07,27.07,27.07,27.07,1
20121201|2012-07-24 01:00,24,27.08,27.085,27.08,27.085,4
20121201|2012-07-24 01:30,24,27.035,27.035,27.035,27.035,1
20121201|2012-07-24 02:00,24,27.025,27.035,27.025,27.035,2
20121201|2012-07-24 02:30,24,26.995,26.995,26.955,26.955,6
20121201|2012-07-24 03:00,24,26.955,26.96,26.955,26.96,3
20121201|2012-07-24 04:30,24,26.99,27.01,26.99,27.005,13
20121201|2012-07-24 05:00,24,27.01,27.01,27.01,27.01,5
20121201|2012-07-24 05:30,24,26.925,26.925,26.925,26.925,1
20121201|2012-07-24 06:00,24,26.96,27,26.96,26.975,8
20121201|2012-07-24 07:00,24,26.955,26.955,26.955,26.955,1
20121201|2012-07-24 07:30,24,26.935,27.04,26.85,27.04,22
20121201|2012-07-24 08:00,24,27.065,27.11,27.06,27.095,14
20121201|2012-07-24 08:30,24,27.195,27.205,27.095,27.095,7
20121201|2012-07-24 09:00,24,27.12,27.15,26.915,26.94,18
20121201|2012-07-24 09:30,24,26.96,26.985,26.96,26.96,12
20121201|2012-07-24 10:00,24,26.935,26.965,26.925,26.965,16
20121201|2012-07-24 10:30,24,26.95,26.99,26.9,26.9,8
20121201|2012-07-24 11:00,24,26.895,26.895,26.67,26.735,38
20121201|2012-07-24 11:30,24,26.735,26.825,26.73,26.825,9
20121201|2012-07-24 12:00,24,26.84,26.92,26.84,26.875,27
20121201|2012-07-24 12:30,24,26.9,26.93,26.9,26.905,57
20121201|2012-07-24 13:00,24,26.89,26.925,26.89,26.895,5
20121201|2012-07-24 13:30,24,26.92,26.92,26.92,26.92,4
20121201|2012-07-24 14:30,24,26.98,27.045,26.98,27.045,3
20121201|2012-07-24 15:00,24,27.05,27.06,27.05,27.05,6
20121201|2012-07-24 15:30,24,26.965,26.965,26.965,26.965,1
20121201|2012-07-24 16:00,24,27.01,27.01,27,27,4
20121201|2012-07-24 18:00,25,26.97,26.97,26.97,26.97,1
20121201|2012-07-24 21:00,25,27.03,27.04,27.03,27.04,2
20121201|2012-07-24 22:00,25,27.005,27.005,27.005,27.005,1
20121201|2012-07-24 23:30,25,26.975,27.005,26.975,27.005,2
20121201|2012-07-25 00:30,25,27,27,27,27,5
20121201|2012-07-25 01:00,25,26.98,26.98,26.98,26.98,1
20121201|2012-07-25 01:30,25,26.93,26.93,26.875,26.875,3
20121201|2012-07-25 02:00,25,26.92,27.09,26.895,27.04,53
20121201|2012-07-25 02:30,25,27.01,27.02,27.01,27.01,5
20121201|2012-07-25 03:00,25,27.035,27.035,27.035,27.035,1
20121201|2012-07-25 03:30,25,27.09,27.09,27.05,27.05,2
20121201|2012-07-25 04:00,25,27.09,27.12,27.075,27.075,7
20121201|2012-07-25 04:30,25,27.085,27.105,27.085,27.105,3
20121201|2012-07-25 05:30,25,27.11,27.15,27.11,27.13,14
20121201|2012-07-25 06:30,25,27.13,27.165,27.13,27.165,8
20121201|2012-07-25 07:00,25,27.14,27.335,27.14,27.31,17
20121201|2012-07-25 07:30,25,27.34,27.48,27.34,27.365,37
20121201|2012-07-25 08:00,25,27.335,27.35,27.3,27.345,18
20121201|2012-07-25 08:30,25,27.315,27.315,27.22,27.25,35
20121201|2012-07-25 09:00,25,27.235,27.335,27.21,27.25,194
20121201|2012-07-25 09:30,25,27.22,27.225,27.14,27.18,58
20121201|2012-07-25 10:00,25,27.24,27.24,27.215,27.215,2
20121201|2012-07-25 10:30,25,27.315,27.37,27.305,27.355,21
20121201|2012-07-25 11:30,25,27.405,27.405,27.405,27.405,1
20121201|2012-07-25 12:00,25,27.43,27.57,27.43,27.555,84
20121201|2012-07-25 12:30,25,27.55,27.6,27.525,27.525,33
20121201|2012-07-25 13:00,25,27.49,27.525,27.49,27.51,4
20121201|2012-07-25 13:30,25,27.49,27.49,27.47,27.47,2
20121201|2012-07-25 14:00,25,27.45,27.455,27.44,27.455,9
20121201|2012-07-25 15:00,25,27.385,27.42,27.385,27.42,17
20121201|2012-07-25 15:30,25,27.38,27.38,27.37,27.37,4
20121201|2012-07-25 16:00,25,27.37,27.37,27.37,27.37,1
20121201|2012-07-25 17:00,26,27.375,27.39,27.375,27.39,3
20121201|2012-07-25 17:30,26,27.38,27.38,27.37,27.37,5
20121201|2012-07-25 19:00,26,27.315,27.315,27.3,27.3,5
20121201|2012-07-25 20:00,26,27.39,27.39,27.39,27.39,1
20121201|2012-07-25 20:30,26,27.38,27.38,27.38,27.38,1
20121201|2012-07-25 23:30,26,27.36,27.36,27.35,27.36,5
20121201|2012-07-26 00:30,26,27.405,27.405,27.405,27.405,1
20121201|2012-07-26 01:00,26,27.46,27.485,27.46,27.485,50
20121201|2012-07-26 01:30,26,27.45,27.45,27.45,27.45,5
20121201|2012-07-26 02:00,26,27.415,27.43,27.415,27.43,3
20121201|2012-07-26 03:00,26,27.42,27.42,27.36,27.36,2
20121201|2012-07-26 04:00,26,27.315,27.315,27.315,27.315,1
20121201|2012-07-26 05:00,26,27.445,27.54,27.445,27.54,5
20121201|2012-07-26 05:30,26,27.605,27.765,27.56,27.72,14
20121201|2012-07-26 06:00,26,27.815,27.85,27.75,27.76,15
20121201|2012-07-26 06:30,26,27.805,27.805,27.785,27.785,3
20121201|2012-07-26 07:00,26,27.75,27.765,27.645,27.71,58
20121201|2012-07-26 07:30,26,27.66,27.7,27.58,27.66,32
20121201|2012-07-26 08:00,26,27.67,27.68,27.66,27.66,9
20121201|2012-07-26 08:30,26,27.74,27.75,27.66,27.68,18
20121201|2012-07-26 09:00,26,27.725,27.795,27.71,27.71,10
20121201|2012-07-26 09:30,26,27.72,27.76,27.61,27.665,74
20121201|2012-07-26 10:00,26,27.625,27.645,27.575,27.575,10
20121201|2012-07-26 10:30,26,27.6,27.605,27.51,27.51,9
20121201|2012-07-26 11:00,26,27.5,27.525,27.42,27.525,55
20121201|2012-07-26 11:30,26,27.52,27.565,27.52,27.56,13
20121201|2012-07-26 12:00,26,27.54,27.54,27.515,27.53,51
20121201|2012-07-26 12:30,26,27.53,27.545,27.52,27.52,4
20121201|2012-07-26 13:00,26,27.535,27.535,27.535,27.535,1
20121201|2012-07-26 13:30,26,27.56,27.61,27.56,27.61,3
20121201|2012-07-26 14:00,26,27.6,27.6,27.55,27.55,2
20121201|2012-07-26 15:30,26,27.565,27.565,27.565,27.565,1
20121201|2012-07-26 16:00,26,27.555,27.555,27.555,27.555,1
20121201|2012-07-26 17:00,27,27.49,27.49,27.49,27.49,1
20121201|2012-07-26 18:00,27,27.52,27.525,27.52,27.525,4
20121201|2012-07-26 19:30,27,27.475,27.475,27.475,27.475,1
20121201|2012-07-26 20:00,27,27.46,27.46,27.46,27.46,3
20121201|2012-07-26 20:30,27,27.52,27.52,27.52,27.52,1
20121201|2012-07-26 22:00,27,27.57,27.57,27.57,27.57,1
20121201|2012-07-26 23:30,27,27.57,27.6,27.57,27.6,3
20121201|2012-07-27 00:00,27,27.6,27.63,27.6,27.63,27
20121201|2012-07-27 00:30,27,27.635,27.64,27.63,27.63,23
20121201|2012-07-27 01:30,27,27.7,27.735,27.7,27.725,4
20121201|2012-07-27 02:30,27,27.7,27.7,27.68,27.68,3
20121201|2012-07-27 03:00,27,27.71,27.71,27.675,27.675,5
20121201|2012-07-27 03:30,27,27.64,27.64,27.64,27.64,2
20121201|2012-07-27 05:00,27,27.745,27.745,27.745,27.745,1
20121201|2012-07-27 05:30,27,27.745,27.765,27.745,27.765,3
20121201|2012-07-27 06:00,27,27.77,27.775,27.77,27.775,2
20121201|2012-07-27 06:30,27,27.805,27.81,27.685,27.7,27
20121201|2012-07-27 07:00,27,27.745,27.915,27.745,27.835,26
20121201|2012-07-27 07:30,27,27.785,27.785,27.57,27.595,19
20121201|2012-07-27 08:00,27,27.685,27.74,27.655,27.675,5
20121201|2012-07-27 08:30,27,27.665,27.665,27.445,27.445,54
20121201|2012-07-27 09:00,27,27.445,27.495,27.395,27.495,29
20121201|2012-07-27 09:30,27,27.5,27.55,27.49,27.52,25
20121201|2012-07-27 10:00,27,27.51,27.565,27.485,27.565,5
20121201|2012-07-27 10:30,27,27.54,27.565,27.54,27.565,3
20121201|2012-07-27 11:00,27,27.515,27.515,27.515,27.515,1
20121201|2012-07-27 11:30,27,27.51,27.535,27.51,27.525,4
20121201|2012-07-27 12:00,27,27.52,27.6,27.52,27.6,48
20121201|2012-07-27 12:30,27,27.65,27.715,27.65,27.715,45
20121201|2012-07-27 13:00,27,27.7,27.7,27.7,27.7,1
20121201|2012-07-27 13:30,27,27.665,27.68,27.665,27.68,2
20121201|2012-07-27 14:00,27,27.72,27.76,27.72,27.76,8
20121201|2012-07-27 14:30,27,27.8,27.83,27.8,27.805,5
20121201|2012-07-27 15:00,27,27.835,27.835,27.83,27.83,11
20121201|2012-07-27 15:30,27,27.83,27.83,27.76,27.76,7
20121201|2012-07-29 17:00,30,27.8,27.8,27.8,27.8,1
20121201|2012-07-29 19:00,30,27.72,27.72,27.7,27.7,2
20121201|2012-07-29 19:30,30,27.72,27.72,27.72,27.72,1
20121201|2012-07-29 20:00,30,27.7,27.7,27.66,27.66,3
20121201|2012-07-29 20:30,30,27.66,27.66,27.66,27.66,1
20121201|2012-07-29 21:00,30,27.665,27.665,27.665,27.665,1
20121201|2012-07-29 21:30,30,27.66,27.675,27.66,27.675,4
20121201|2012-07-29 22:30,30,27.7,27.7,27.685,27.685,3
20121201|2012-07-29 23:30,30,27.7,27.7,27.7,27.7,1
20121201|2012-07-30 01:00,30,27.63,27.63,27.615,27.625,5
20121201|2012-07-30 01:30,30,27.605,27.635,27.605,27.635,3
20121201|2012-07-30 02:00,30,27.62,27.665,27.62,27.66,5
20121201|2012-07-30 02:30,30,27.655,27.655,27.655,27.655,1
20121201|2012-07-30 03:00,30,27.695,27.7,27.695,27.7,3
20121201|2012-07-30 03:30,30,27.615,27.615,27.6,27.6,2
20121201|2012-07-30 04:00,30,27.63,27.63,27.63,27.63,1
20121201|2012-07-30 05:00,30,27.725,27.725,27.725,27.725,1
20121201|2012-07-30 05:30,30,27.7,27.7,27.68,27.68,3
20121201|2012-07-30 06:00,30,27.67,27.685,27.67,27.685,2
20121201|2012-07-30 06:30,30,27.68,27.68,27.65,27.65,2
20121201|2012-07-30 07:00,30,27.685,27.725,27.675,27.675,7
20121201|2012-07-30 07:30,30,27.67,27.725,27.67,27.725,3
20121201|2012-07-30 08:00,30,27.765,27.765,27.745,27.755,12
20121201|2012-07-30 08:30,30,27.75,28.075,27.75,28.055,33
20121201|2012-07-30 09:00,30,28.1,28.175,28.1,28.11,27
20121201|2012-07-30 09:30,30,28.09,28.11,28.035,28.035,21
20121201|2012-07-30 10:00,30,28.05,28.09,28.03,28.09,4
20121201|2012-07-30 10:30,30,28.04,28.08,28.04,28.08,5
20121201|2012-07-30 11:00,30,28.11,28.115,28.08,28.1,18
20121201|2012-07-30 11:30,30,28.11,28.11,28.05,28.05,3
20121201|2012-07-30 12:00,30,28.055,28.125,28.055,28.105,62
20121201|2012-07-30 12:30,30,28.105,28.17,28.09,28.17,26
20121201|2012-07-30 13:00,30,28.2,28.27,28.2,28.24,9
20121201|2012-07-30 13:30,30,28.25,28.26,28.24,28.26,6
20121201|2012-07-30 14:00,30,28.23,28.23,28.205,28.23,4
20121201|2012-07-30 14:30,30,28.22,28.25,28.21,28.25,95
20121201|2012-07-30 15:30,30,28.2,28.2,28.2,28.2,10
20121201|2012-07-30 17:00,31,28.21,28.21,28.2,28.2,4
20121201|2012-07-30 17:30,31,28.19,28.19,28.19,28.19,2
20121201|2012-07-30 18:30,31,28.17,28.17,28.17,28.17,1
20121201|2012-07-30 20:00,31,28.12,28.18,28.12,28.18,8
20121201|2012-07-30 20:30,31,28.22,28.335,28.22,28.3,46
20121201|2012-07-30 22:00,31,28.28,28.28,28.28,28.28,1
20121201|2012-07-30 22:30,31,28.305,28.305,28.305,28.305,1
20121201|2012-07-30 23:00,31,28.29,28.29,28.29,28.29,1
20121201|2012-07-30 23:30,31,28.24,28.275,28.24,28.275,2
20121201|2012-07-31 00:30,31,28.225,28.23,28.225,28.23,15
20121201|2012-07-31 01:00,31,28.23,28.24,28.21,28.21,20
20121201|2012-07-31 01:30,31,28.215,28.23,28.195,28.195,26
20121201|2012-07-31 02:00,31,28.205,28.21,28.205,28.21,10
20121201|2012-07-31 02:30,31,28.22,28.22,28.22,28.22,2
20121201|2012-07-31 03:30,31,28.25,28.25,28.25,28.25,1
20121201|2012-07-31 04:00,31,28.32,28.32,28.32,28.32,1
20121201|2012-07-31 04:30,31,28.37,28.37,28.37,28.37,2
20121201|2012-07-31 05:00,31,28.4,28.41,28.37,28.37,5
20121201|2012-07-31 05:30,31,28.3,28.3,28.3,28.3,2
20121201|2012-07-31 06:00,31,28.245,28.245,28.21,28.21,9
20121201|2012-07-31 06:30,31,28.195,28.25,28.195,28.21,5
20121201|2012-07-31 07:00,31,28.24,28.345,28.24,28.32,26
20121201|2012-07-31 07:30,31,28.295,28.365,28.285,28.32,50
20121201|2012-07-31 08:00,31,28.28,28.28,28.16,28.235,11
20121201|2012-07-31 08:30,31,28.21,28.22,28.195,28.21,5
20121201|2012-07-31 09:00,31,28.155,28.2,28.065,28.2,61
20121201|2012-07-31 09:30,31,28.17,28.195,28.13,28.17,21
20121201|2012-07-31 10:00,31,28.185,28.27,28.14,28.255,12
20121201|2012-07-31 10:30,31,28.155,28.155,28.13,28.13,11
20121201|2012-07-31 11:00,31,28.1,28.1,27.995,28.04,15
20121201|2012-07-31 11:30,31,28.04,28.095,28.02,28.095,23
20121201|2012-07-31 12:00,31,28.045,28.045,27.955,27.975,61
20121201|2012-07-31 12:30,31,27.995,28,27.995,28,6
20121201|2012-07-31 13:00,31,28.015,28.05,28.015,28.05,4
20121201|2012-07-31 13:30,31,28.05,28.05,28.03,28.03,8
20121201|2012-07-31 14:00,31,27.99,28.005,27.985,28.005,5
20121201|2012-07-31 14:30,31,27.96,27.98,27.96,27.98,6
20121201|2012-07-31 15:00,31,27.98,27.985,27.965,27.965,6
20121201|2012-07-31 17:00,1,27.98,28.03,27.98,28.015,15
20121201|2012-07-31 18:00,1,28.015,28.015,28,28,3
20121201|2012-07-31 19:00,1,27.98,27.98,27.875,27.875,5
20121201|2012-07-31 20:30,1,27.915,27.915,27.915,27.915,10
20121201|2012-07-31 21:30,1,27.985,27.985,27.98,27.98,2
20121201|2012-07-31 22:00,1,28,28,28,28,2
20121201|2012-07-31 22:30,1,28.005,28.005,27.985,27.985,7
20121201|2012-07-31 23:00,1,27.965,27.97,27.965,27.97,2
20121201|2012-07-31 23:30,1,28.015,28.02,28.015,28.02,2
20121201|2012-08-01 00:00,1,28.03,28.03,28.03,28.03,2
20121201|2012-08-01 00:30,1,28.02,28.02,28.02,28.02,1
20121201|2012-08-01 01:00,1,28.025,28.025,28.02,28.02,8
20121201|2012-08-01 01:30,1,28.01,28.03,28.01,28.025,4
20121201|2012-08-01 02:00,1,28.07,28.07,28.07,28.07,1
20121201|2012-08-01 03:00,1,28.02,28.02,28.01,28.01,3
20121201|2012-08-01 03:30,1,27.96,27.96,27.955,27.955,2
20121201|2012-08-01 04:30,1,27.955,27.955,27.92,27.935,9
20121201|2012-08-01 05:00,1,27.935,27.935,27.885,27.92,9
20121201|2012-08-01 05:30,1,27.96,27.96,27.935,27.935,4
20121201|2012-08-01 06:00,1,27.945,27.945,27.945,27.945,1
20121201|2012-08-01 06:30,1,27.92,27.945,27.905,27.945,13
20121201|2012-08-01 07:00,1,27.925,27.925,27.69,27.72,27
20121201|2012-08-01 07:30,1,27.72,27.72,27.16,27.26,82
20121201|2012-08-01 08:00,1,27.34,27.37,27.27,27.3,33
20121201|2012-08-01 08:30,1,27.29,27.315,27.26,27.31,24
20121201|2012-08-01 09:00,1,27.32,27.425,27.32,27.415,24
20121201|2012-08-01 09:30,1,27.365,27.365,27.295,27.35,12
20121201|2012-08-01 10:00,1,27.355,27.41,27.305,27.305,21
20121201|2012-08-01 10:30,1,27.295,27.365,27.28,27.365,20
20121201|2012-08-01 11:00,1,27.37,27.41,27.36,27.405,10
20121201|2012-08-01 11:30,1,27.42,27.485,27.4,27.42,58
20121201|2012-08-01 12:00,1,27.45,27.645,27.45,27.565,97
20121201|2012-08-01 12:30,1,27.56,27.57,27.53,27.53,12
20121201|2012-08-01 13:00,1,27.5,27.5,27.2,27.375,87
20121201|2012-08-01 13:30,1,27.375,27.425,27.31,27.425,47
20121201|2012-08-01 14:00,1,27.415,27.5,27.405,27.49,23
20121201|2012-08-01 14:30,1,27.51,27.51,27.4,27.4,8
20121201|2012-08-01 15:00,1,27.425,27.45,27.425,27.45,2
20121201|2012-08-01 15:30,1,27.42,27.45,27.4,27.45,4
20121201|2012-08-01 17:00,2,27.44,27.44,27.44,27.44,1
20121201|2012-08-01 18:00,2,27.455,27.455,27.455,27.455,1
20121201|2012-08-01 19:00,2,27.425,27.425,27.425,27.425,5
20121201|2012-08-01 20:00,2,27.51,27.525,27.51,27.525,11
20121201|2012-08-01 21:00,2,27.505,27.525,27.5,27.5,10
20121201|2012-08-01 21:30,2,27.5,27.5,27.5,27.5,16
20121201|2012-08-01 22:00,2,27.49,27.5,27.49,27.5,2
20121201|2012-08-01 23:00,2,27.5,27.5,27.5,27.5,1
20121201|2012-08-01 23:30,2,27.475,27.475,27.46,27.465,4
20121201|2012-08-02 01:00,2,27.5,27.5,27.5,27.5,1
20121201|2012-08-02 01:30,2,27.45,27.45,27.45,27.45,2
20121201|2012-08-02 02:30,2,27.45,27.45,27.45,27.45,2
20121201|2012-08-02 03:00,2,27.44,27.44,27.44,27.44,2
20121201|2012-08-02 03:30,2,27.455,27.475,27.455,27.475,2
20121201|2012-08-02 04:00,2,27.525,27.54,27.525,27.54,11
20121201|2012-08-02 04:30,2,27.575,27.585,27.565,27.58,6
20121201|2012-08-02 05:00,2,27.565,27.57,27.54,27.54,12
20121201|2012-08-02 05:30,2,27.5,27.5,27.495,27.495,2
20121201|2012-08-02 06:00,2,27.5,27.5,27.46,27.485,3
20121201|2012-08-02 06:30,2,27.48,27.655,27.43,27.595,16
20121201|2012-08-02 07:00,2,27.61,27.7,27.61,27.655,28
20121201|2012-08-02 07:30,2,27.505,27.81,27.2,27.315,60
20121201|2012-08-02 08:00,2,27.215,27.315,27.08,27.265,67
20121201|2012-08-02 08:30,2,27.18,27.36,27.18,27.36,26
20121201|2012-08-02 09:00,2,27.32,27.32,27.27,27.295,37
20121201|2012-08-02 09:30,2,27.29,27.3,27.19,27.22,86
20121201|2012-08-02 10:00,2,27.165,27.18,27.135,27.18,30
20121201|2012-08-02 10:30,2,27.17,27.17,26.97,27.17,92
20121201|2012-08-02 11:00,2,27.17,27.185,27.08,27.08,31
20121201|2012-08-02 11:30,2,27.085,27.13,27.03,27.09,37
20121201|2012-08-02 12:00,2,27.05,27.095,27.035,27.07,55
20121201|2012-08-02 12:30,2,27.1,27.105,27.065,27.065,12
20121201|2012-08-02 13:00,2,27.04,27.105,26.985,27.105,57
20121201|2012-08-02 13:30,2,27.13,27.13,27.115,27.115,10
20121201|2012-08-02 14:30,2,27.14,27.14,27.13,27.13,7
20121201|2012-08-02 15:00,2,27.15,27.195,27.15,27.195,2
20121201|2012-08-02 15:30,2,27.2,27.2,27.17,27.17,6
20121201|2012-08-02 16:00,2,27.14,27.14,27.14,27.14,2
20121201|2012-08-02 19:00,3,27.2,27.2,27.2,27.2,2
20121201|2012-08-02 19:30,3,27.2,27.2,27.2,27.2,6
20121201|2012-08-02 20:00,3,27.25,27.255,27.23,27.245,23
20121201|2012-08-02 21:00,3,27.21,27.21,27.21,27.21,2
20121201|2012-08-02 21:30,3,27.19,27.21,27.19,27.21,3
20121201|2012-08-02 22:00,3,27.195,27.195,27.195,27.195,3
20121201|2012-08-03 00:00,3,27.19,27.19,27.185,27.19,3
20121201|2012-08-03 01:00,3,27.185,27.21,27.18,27.21,7
20121201|2012-08-03 02:30,3,27.27,27.27,27.24,27.24,4
20121201|2012-08-03 03:00,3,27.25,27.275,27.25,27.275,25
20121201|2012-08-03 03:30,3,27.24,27.24,27.235,27.235,2
20121201|2012-08-03 04:00,3,27.25,27.25,27.25,27.25,1
20121201|2012-08-03 04:30,3,27.29,27.3,27.285,27.3,4
20121201|2012-08-03 05:00,3,27.3,27.305,27.3,27.305,2
20121201|2012-08-03 05:30,3,27.31,27.31,27.295,27.295,7
20121201|2012-08-03 06:00,3,27.275,27.29,27.275,27.29,2
20121201|2012-08-03 06:30,3,27.26,27.265,27.26,27.265,3
20121201|2012-08-03 07:00,3,27.25,27.3,27.225,27.225,18
20121201|2012-08-03 07:30,3,27.21,27.24,27.075,27.235,98
20121201|2012-08-03 08:00,3,27.18,27.43,27.17,27.4,105
20121201|2012-08-03 08:30,3,27.41,27.63,27.36,27.63,58
20121201|2012-08-03 09:00,3,27.64,27.76,27.64,27.68,70
20121201|2012-08-03 09:30,3,27.7,27.7,27.635,27.675,29
20121201|2012-08-03 10:00,3,27.675,27.705,27.65,27.705,13
20121201|2012-08-03 10:30,3,27.75,27.83,27.75,27.83,20
20121201|2012-08-03 11:00,3,27.81,27.81,27.74,27.75,10
20121201|2012-08-03 11:30,3,27.705,27.785,27.665,27.785,17
20121201|2012-08-03 12:00,3,27.785,27.97,27.775,27.865,80
20121201|2012-08-03 12:30,3,27.82,27.82,27.805,27.805,2
20121201|2012-08-03 13:00,3,27.82,27.845,27.8,27.84,6
20121201|2012-08-03 13:30,3,27.81,27.81,27.785,27.795,7
20121201|2012-08-03 14:00,3,27.79,27.79,27.75,27.75,3
20121201|2012-08-03 14:30,3,27.8,27.81,27.8,27.81,2
20121201|2012-08-03 15:00,3,27.81,27.81,27.81,27.81,1
20121201|2012-08-03 16:00,3,27.8,27.805,27.8,27.805,2
20121201|2012-08-05 18:30,6,27.83,27.83,27.83,27.83,3
20121201|2012-08-05 19:30,6,27.765,27.765,27.765,27.765,2
20121201|2012-08-05 21:00,6,27.755,27.755,27.755,27.755,1
20121201|2012-08-05 22:00,6,27.745,27.745,27.745,27.745,1
20121201|2012-08-05 22:30,6,27.755,27.76,27.755,27.76,5
20121201|2012-08-06 00:30,6,27.8,27.8,27.8,27.8,1
20121201|2012-08-06 01:30,6,27.73,27.73,27.73,27.73,2
20121201|2012-08-06 02:00,6,27.72,27.72,27.71,27.71,5
20121201|2012-08-06 02:30,6,27.72,27.72,27.695,27.705,5
20121201|2012-08-06 03:00,6,27.67,27.69,27.65,27.69,3
20121201|2012-08-06 03:30,6,27.8,27.82,27.8,27.82,11
20121201|2012-08-06 04:00,6,27.85,27.87,27.85,27.85,9
20121201|2012-08-06 04:30,6,27.8,27.805,27.8,27.805,4
20121201|2012-08-06 05:00,6,27.8,27.83,27.8,27.8,7
20121201|2012-08-06 07:00,6,27.72,27.81,27.7,27.81,7
20121201|2012-08-06 07:30,6,27.775,27.775,27.73,27.75,4
20121201|2012-08-06 08:00,6,27.76,27.76,27.75,27.75,2
20121201|2012-08-06 08:30,6,27.7,27.755,27.7,27.755,4
20121201|2012-08-06 09:00,6,27.82,27.845,27.82,27.82,4
20121201|2012-08-06 09:30,6,27.835,27.935,27.835,27.935,136
20121201|2012-08-06 10:00,6,27.9,28.025,27.9,28,51
20121201|2012-08-06 10:30,6,27.99,28.005,27.97,27.97,15
20121201|2012-08-06 11:00,6,27.97,27.97,27.94,27.94,19
20121201|2012-08-06 11:30,6,27.975,27.975,27.96,27.96,6
20121201|2012-08-06 12:00,6,27.96,27.965,27.915,27.965,42
20121201|2012-08-06 12:30,6,27.95,27.96,27.95,27.955,53
20121201|2012-08-06 13:30,6,27.995,27.995,27.995,27.995,2
20121201|2012-08-06 15:00,6,27.925,27.93,27.925,27.93,2
20121201|2012-08-06 17:30,7,27.905,27.905,27.905,27.905,1
20121201|2012-08-06 20:30,7,27.84,27.865,27.84,27.86,15
20121201|2012-08-06 21:00,7,27.86,27.875,27.86,27.875,5
20121201|2012-08-06 21:30,7,27.87,27.875,27.86,27.875,10
20121201|2012-08-06 22:00,7,27.875,27.89,27.875,27.885,7
20121201|2012-08-06 22:30,7,27.88,27.88,27.875,27.875,2
20121201|2012-08-07 00:00,7,27.87,27.87,27.87,27.87,4
20121201|2012-08-07 00:30,7,27.85,27.85,27.85,27.85,1
20121201|2012-08-07 02:00,7,27.88,27.96,27.88,27.96,11
20121201|2012-08-07 02:30,7,28,28.015,27.985,28.01,13
20121201|2012-08-07 03:00,7,27.99,28.085,27.975,28.06,15
20121201|2012-08-07 03:30,7,28.045,28.045,28.045,28.045,1
20121201|2012-08-07 04:00,7,28.015,28.015,27.985,28,3
20121201|2012-08-07 04:30,7,27.99,28,27.98,27.98,3
20121201|2012-08-07 05:00,7,27.975,28.05,27.975,28.05,4
20121201|2012-08-07 05:30,7,28.1,28.1,28.035,28.035,6
20121201|2012-08-07 06:00,7,28.035,28.05,28.01,28.05,26
20121201|2012-08-07 06:30,7,28.02,28.035,28,28.01,9
20121201|2012-08-07 07:00,7,28.005,28.08,27.995,28.08,30
20121201|2012-08-07 07:30,7,28.105,28.235,28.1,28.18,13
20121201|2012-08-07 08:00,7,28.17,28.22,28.13,28.135,25
20121201|2012-08-07 08:30,7,28.155,28.155,28.065,28.065,13
20121201|2012-08-07 09:00,7,28.06,28.1,28.055,28.07,37
20121201|2012-08-07 09:30,7,28.075,28.125,28.06,28.09,37
20121201|2012-08-07 10:00,7,28.12,28.17,28.09,28.165,29
20121201|2012-08-07 10:30,7,28.2,28.22,28.155,28.155,29
20121201|2012-08-07 11:00,7,28.155,28.155,28.125,28.15,14
20121201|2012-08-07 11:30,7,28.17,28.19,28.15,28.15,14
20121201|2012-08-07 12:00,7,28.16,28.195,28.15,28.18,114
20121201|2012-08-07 12:30,7,28.155,28.195,28.155,28.175,79
20121201|2012-08-07 13:00,7,28.18,28.185,28.15,28.185,6
20121201|2012-08-07 13:30,7,28.15,28.17,28.15,28.165,4
20121201|2012-08-07 14:00,7,28.12,28.12,28.12,28.12,1
20121201|2012-08-07 14:30,7,28.16,28.16,28.15,28.15,39
20121201|2012-08-07 15:30,7,28.135,28.15,28.135,28.15,4
20121201|2012-08-07 17:00,8,28.14,28.15,28.14,28.15,2
20121201|2012-08-07 17:30,8,28.135,28.135,28.135,28.135,2
20121201|2012-08-07 18:00,8,28.13,28.13,28.13,28.13,2
20121201|2012-08-07 18:30,8,28.09,28.09,28.09,28.09,1
20121201|2012-08-07 19:00,8,28.06,28.06,28.05,28.06,6
20121201|2012-08-07 19:30,8,28.1,28.1,28.08,28.08,2
20121201|2012-08-07 20:00,8,28.07,28.07,28.05,28.05,17
20121201|2012-08-07 20:30,8,28.06,28.06,28.06,28.06,5
20121201|2012-08-07 21:00,8,28.065,28.065,28.065,28.065,1
20121201|2012-08-07 21:30,8,28.075,28.075,28.075,28.075,2
20121201|2012-08-07 22:00,8,28.025,28.03,28.025,28.025,3
20121201|2012-08-07 22:30,8,28.045,28.045,28.03,28.03,2
20121201|2012-08-07 23:00,8,28.03,28.03,28.02,28.02,6
20121201|2012-08-08 00:00,8,28.01,28.025,28.01,28.025,7
20121201|2012-08-08 01:00,8,28,28,27.975,27.975,9
20121201|2012-08-08 01:30,8,27.965,27.965,27.93,27.93,24
20121201|2012-08-08 02:00,8,27.92,27.945,27.92,27.945,5
20121201|2012-08-08 02:30,8,27.94,27.96,27.94,27.95,10
20121201|2012-08-08 03:00,8,27.995,28,27.97,27.97,29
20121201|2012-08-08 03:30,8,27.995,28.03,27.985,28.015,18
20121201|2012-08-08 04:00,8,27.99,27.99,27.975,27.975,3
20121201|2012-08-08 04:30,8,27.955,27.955,27.935,27.935,21
20121201|2012-08-08 05:30,8,27.97,27.97,27.9,27.9,5
20121201|2012-08-08 06:00,8,27.92,27.92,27.915,27.915,3
20121201|2012-08-08 06:30,8,27.9,27.905,27.875,27.9,4
20121201|2012-08-08 07:00,8,27.85,27.86,27.75,27.825,118
20121201|2012-08-08 07:30,8,27.82,27.9,27.82,27.9,36
20121201|2012-08-08 08:00,8,27.89,28.075,27.88,28.075,93
20121201|2012-08-08 08:30,8,28.05,28.17,28.05,28.12,13
20121201|2012-08-08 09:00,8,28.13,28.14,28.115,28.12,5
20121201|2012-08-08 09:30,8,28.105,28.15,28.04,28.145,22
20121201|2012-08-08 10:00,8,28.16,28.215,28.16,28.2,25
20121201|2012-08-08 10:30,8,28.19,28.285,28.19,28.235,19
20121201|2012-08-08 11:00,8,28.14,28.14,28.035,28.1,20
20121201|2012-08-08 11:30,8,28.17,28.18,28.17,28.18,2
20121201|2012-08-08 12:00,8,28.155,28.17,28.135,28.135,103
20121201|2012-08-08 12:30,8,28.13,28.13,28.075,28.075,5
20121201|2012-08-08 13:00,8,28.035,28.035,28.035,28.035,1
20121201|2012-08-08 13:30,8,28.1,28.13,28.1,28.13,4
20121201|2012-08-08 14:30,8,28.115,28.115,28.085,28.09,6
20121201|2012-08-08 15:00,8,28.065,28.065,28.065,28.065,1
20121201|2012-08-08 17:00,9,28.075,28.075,28.075,28.075,1
20121201|2012-08-08 20:30,9,28.15,28.17,28.15,28.16,9
20121201|2012-08-08 21:00,9,28.155,28.155,28.155,28.155,2
20121201|2012-08-08 21:30,9,28.195,28.195,28.195,28.195,1
20121201|2012-08-08 22:00,9,28.16,28.17,28.16,28.17,2
20121201|2012-08-08 22:30,9,28.16,28.16,28.16,28.16,1
20121201|2012-08-08 23:30,9,28.16,28.2,28.16,28.185,13
20121201|2012-08-09 00:00,9,28.195,28.195,28.195,28.195,2
20121201|2012-08-09 00:30,9,28.2,28.2,28.16,28.16,8
20121201|2012-08-09 01:00,9,28.185,28.19,28.185,28.19,2
20121201|2012-08-09 01:30,9,28.2,28.23,28.195,28.23,7
20121201|2012-08-09 02:00,9,28.27,28.27,28.21,28.21,12
20121201|2012-08-09 02:30,9,28.21,28.215,28.21,28.215,2
20121201|2012-08-09 03:00,9,28.135,28.135,28.135,28.135,4
20121201|2012-08-09 03:30,9,28.125,28.125,28.12,28.12,14
20121201|2012-08-09 04:00,9,28.12,28.155,28.09,28.155,11
20121201|2012-08-09 04:30,9,28.145,28.15,28.125,28.15,9
20121201|2012-08-09 05:00,9,28.15,28.15,28.07,28.07,11
20121201|2012-08-09 05:30,9,28.07,28.07,28.07,28.07,2
20121201|2012-08-09 06:00,9,28.03,28.05,27.96,28.02,24
20121201|2012-08-09 06:30,9,28.02,28.02,27.92,27.96,60
20121201|2012-08-09 07:00,9,28.005,28.07,28.005,28.07,3
20121201|2012-08-09 07:30,9,28.09,28.09,28.055,28.055,6
20121201|2012-08-09 08:00,9,28.08,28.085,28.05,28.05,3
20121201|2012-08-09 08:30,9,28.1,28.105,28.08,28.08,3
20121201|2012-08-09 09:00,9,28.11,28.15,28.11,28.15,12
20121201|2012-08-09 09:30,9,28.16,28.225,28.16,28.2,27
20121201|2012-08-09 10:00,9,28.18,28.18,28.14,28.155,38
20121201|2012-08-09 10:30,9,28.115,28.115,28.115,28.115,1
20121201|2012-08-09 11:00,9,28.105,28.105,28.105,28.105,9
20121201|2012-08-09 11:30,9,28.16,28.175,28.16,28.17,15
20121201|2012-08-09 12:00,9,28.18,28.2,28.15,28.175,92
20121201|2012-08-09 12:30,9,28.17,28.17,28.16,28.16,3
20121201|2012-08-09 13:00,9,28.145,28.15,28.115,28.115,31
20121201|2012-08-09 13:30,9,28.15,28.15,28.15,28.15,1
20121201|2012-08-09 14:00,9,28.15,28.15,28.15,28.15,4
20121201|2012-08-09 14:30,9,28.15,28.15,28.15,28.15,6
20121201|2012-08-09 15:00,9,28.16,28.16,28.16,28.16,1
20121201|2012-08-09 17:00,10,28.18,28.18,28.165,28.165,3
20121201|2012-08-09 20:30,10,28.1,28.1,28.095,28.1,28
20121201|2012-08-09 21:00,10,28.085,28.085,28.065,28.075,13
20121201|2012-08-09 21:30,10,28.07,28.07,28.06,28.065,25
20121201|2012-08-09 22:00,10,28.02,28.045,27.99,27.99,16
20121201|2012-08-09 22:30,10,28.02,28.02,28.005,28.005,3
20121201|2012-08-09 23:00,10,28.03,28.03,28.03,28.03,1
20121201|2012-08-09 23:30,10,28.005,28.01,28,28.01,13
20121201|2012-08-10 00:00,10,27.985,27.985,27.98,27.985,6
20121201|2012-08-10 00:30,10,27.995,28.01,27.995,28,32
20121201|2012-08-10 01:00,10,28,28.03,28,28.03,3
20121201|2012-08-10 01:30,10,28.02,28.02,28.01,28.01,4
20121201|2012-08-10 02:00,10,28.005,28.01,27.84,27.875,38
20121201|2012-08-10 02:30,10,27.87,27.905,27.86,27.895,19
20121201|2012-08-10 03:00,10,27.925,27.925,27.925,27.925,1
20121201|2012-08-10 03:30,10,27.94,27.94,27.94,27.94,1
20121201|2012-08-10 04:00,10,27.94,27.955,27.94,27.95,7
20121201|2012-08-10 05:00,10,27.94,27.95,27.94,27.95,2
20121201|2012-08-10 06:00,10,27.92,27.92,27.88,27.885,7
20121201|2012-08-10 06:30,10,27.9,27.91,27.88,27.91,6
20121201|2012-08-10 07:00,10,27.89,27.935,27.855,27.855,9
20121201|2012-08-10 07:30,10,27.85,27.865,27.63,27.775,65
20121201|2012-08-10 08:00,10,27.825,27.92,27.8,27.89,63
20121201|2012-08-10 08:30,10,27.83,27.895,27.78,27.86,30
20121201|2012-08-10 09:00,10,27.9,28.265,27.9,28.235,86
20121201|2012-08-10 09:30,10,28.255,28.365,28.205,28.27,70
20121201|2012-08-10 10:00,10,28.295,28.295,28.16,28.18,29
20121201|2012-08-10 10:30,10,28.18,28.18,28.15,28.16,8
20121201|2012-08-10 11:00,10,28.18,28.18,28.125,28.14,6
20121201|2012-08-10 12:00,10,28.16,28.165,28.12,28.12,123
20121201|2012-08-10 12:30,10,28.125,28.13,28.09,28.105,32
20121201|2012-08-10 13:00,10,28.115,28.145,28.115,28.145,10
20121201|2012-08-10 13:30,10,28.17,28.185,28.145,28.145,6
20121201|2012-08-10 14:00,10,28.155,28.155,28.155,28.155,5
20121201|2012-08-10 14:30,10,28.145,28.145,28.14,28.14,5
20121201|2012-08-10 15:00,10,28.165,28.165,28.165,28.165,1
20121201|2012-08-12 18:00,13,28.205,28.205,28.205,28.205,1
20121201|2012-08-12 18:30,13,28.2,28.2,28.2,28.2,1
20121201|2012-08-12 19:30,13,28.165,28.165,28.155,28.165,4
20121201|2012-08-12 20:00,13,28.15,28.15,28.14,28.15,20
20121201|2012-08-12 20:30,13,28.155,28.165,28.15,28.165,5
20121201|2012-08-12 21:00,13,28.16,28.19,28.16,28.19,18
20121201|2012-08-12 21:30,13,28.175,28.22,28.175,28.2,18
20121201|2012-08-12 22:30,13,28.21,28.21,28.21,28.21,1
20121201|2012-08-12 23:30,13,28.155,28.16,28.155,28.16,13
20121201|2012-08-13 00:00,13,28.16,28.16,28.16,28.16,1
20121201|2012-08-13 00:30,13,28.145,28.145,28.145,28.145,2
20121201|2012-08-13 01:00,13,28.15,28.15,28.075,28.09,100
20121201|2012-08-13 01:30,13,28.08,28.085,28.025,28.08,105
20121201|2012-08-13 02:00,13,28.09,28.09,28.07,28.07,2
20121201|2012-08-13 02:30,13,28.04,28.04,28.01,28.01,3
20121201|2012-08-13 03:30,13,28.025,28.07,28.025,28.07,2
20121201|2012-08-13 04:00,13,28.095,28.135,28.095,28.12,9
20121201|2012-08-13 05:00,13,28.135,28.135,28.115,28.115,2
20121201|2012-08-13 05:30,13,28.08,28.09,28.08,28.09,6
20121201|2012-08-13 06:00,13,28.085,28.135,28.075,28.115,8
20121201|2012-08-13 06:30,13,28.095,28.095,28.075,28.08,69
20121201|2012-08-13 07:00,13,28.015,28.065,28.015,28.06,16
20121201|2012-08-13 07:30,13,28.1,28.1,28.03,28.03,7
20121201|2012-08-13 08:00,13,28.06,28.06,28.005,28.03,22
20121201|2012-08-13 08:30,13,28,28.07,28,28.055,32
20121201|2012-08-13 09:00,13,28.085,28.085,27.915,27.935,36
20121201|2012-08-13 09:30,13,27.945,27.945,27.88,27.895,31
20121201|2012-08-13 10:00,13,27.915,27.945,27.865,27.945,38
20121201|2012-08-13 10:30,13,27.905,27.905,27.905,27.905,1
20121201|2012-08-13 11:00,13,27.91,27.95,27.91,27.95,2
20121201|2012-08-13 11:30,13,27.975,27.975,27.945,27.975,17
20121201|2012-08-13 12:00,13,27.995,28,27.8,27.8,107
20121201|2012-08-13 12:30,13,27.78,27.855,27.775,27.855,123
20121201|2012-08-13 13:00,13,27.86,27.86,27.86,27.86,7
20121201|2012-08-13 14:00,13,27.85,27.85,27.85,27.85,3
20121201|2012-08-13 14:30,13,27.82,27.82,27.78,27.785,6
20121201|2012-08-13 15:00,13,27.795,27.795,27.795,27.795,1
20121201|2012-08-13 17:00,14,27.865,27.865,27.845,27.845,2
20121201|2012-08-13 19:00,14,27.85,27.905,27.85,27.895,7
20121201|2012-08-13 19:30,14,27.95,27.95,27.95,27.95,2
20121201|2012-08-13 20:00,14,27.955,27.955,27.92,27.92,13
20121201|2012-08-13 20:30,14,27.915,27.935,27.915,27.925,25
20121201|2012-08-13 21:00,14,27.935,27.935,27.935,27.935,1
20121201|2012-08-13 21:30,14,27.895,27.895,27.865,27.865,22
20121201|2012-08-13 22:00,14,27.9,27.9,27.9,27.9,8
20121201|2012-08-13 23:30,14,27.85,27.88,27.85,27.88,7
20121201|2012-08-14 00:30,14,27.875,27.89,27.875,27.88,31
20121201|2012-08-14 01:00,14,27.89,27.915,27.89,27.91,7
20121201|2012-08-14 01:30,14,27.92,27.975,27.92,27.97,19
20121201|2012-08-14 02:00,14,27.96,28.055,27.96,28.04,63
20121201|2012-08-14 02:30,14,28.025,28.025,28,28,6
20121201|2012-08-14 03:00,14,28,28,27.98,27.98,2
20121201|2012-08-14 03:30,14,28,28,27.965,27.965,4
20121201|2012-08-14 04:30,14,27.965,27.965,27.965,27.965,2
20121201|2012-08-14 05:00,14,27.955,27.96,27.955,27.96,2
20121201|2012-08-14 05:30,14,27.93,27.945,27.895,27.895,6
20121201|2012-08-14 06:00,14,27.9,27.905,27.865,27.875,9
20121201|2012-08-14 07:00,14,27.97,27.97,27.95,27.95,4
20121201|2012-08-14 07:30,14,27.93,27.93,27.7,27.73,82
20121201|2012-08-14 08:00,14,27.68,27.8,27.68,27.78,30
20121201|2012-08-14 08:30,14,27.815,27.815,27.75,27.755,43
20121201|2012-08-14 09:00,14,27.79,27.855,27.77,27.795,22
20121201|2012-08-14 09:30,14,27.785,27.81,27.775,27.81,17
20121201|2012-08-14 10:00,14,27.815,27.815,27.805,27.815,20
20121201|2012-08-14 10:30,14,27.84,27.84,27.82,27.82,3
20121201|2012-08-14 11:00,14,27.815,27.825,27.815,27.825,3
20121201|2012-08-14 11:30,14,27.83,27.86,27.83,27.86,12
20121201|2012-08-14 12:00,14,27.85,27.85,27.79,27.83,38
20121201|2012-08-14 12:30,14,27.79,27.805,27.79,27.795,8
20121201|2012-08-14 13:00,14,27.84,27.84,27.84,27.84,6
20121201|2012-08-14 14:00,14,27.81,27.825,27.81,27.825,2
20121201|2012-08-14 14:30,14,27.835,27.835,27.805,27.82,10
20121201|2012-08-14 15:00,14,27.85,27.85,27.85,27.85,1
20121201|2012-08-14 18:00,15,27.85,27.85,27.85,27.85,2
20121201|2012-08-14 19:30,15,27.865,27.87,27.865,27.87,2
20121201|2012-08-14 20:00,15,27.88,27.895,27.88,27.895,6
20121201|2012-08-14 20:30,15,27.865,27.865,27.85,27.85,3
20121201|2012-08-14 21:30,15,27.865,27.87,27.865,27.87,2
20121201|2012-08-14 22:30,15,27.855,27.855,27.855,27.855,1
20121201|2012-08-14 23:30,15,27.85,27.85,27.85,27.85,1
20121201|2012-08-15 00:30,15,27.84,27.84,27.825,27.83,14
20121201|2012-08-15 01:00,15,27.905,27.905,27.88,27.88,11
20121201|2012-08-15 01:30,15,27.9,27.905,27.825,27.825,20
20121201|2012-08-15 02:00,15,27.825,27.825,27.8,27.8,2
20121201|2012-08-15 02:30,15,27.75,27.76,27.535,27.61,78
20121201|2012-08-15 03:00,15,27.595,27.71,27.595,27.705,26
20121201|2012-08-15 03:30,15,27.725,27.75,27.68,27.68,12
20121201|2012-08-15 04:00,15,27.71,27.71,27.65,27.675,10
20121201|2012-08-15 04:30,15,27.66,27.66,27.66,27.66,1
20121201|2012-08-15 05:00,15,27.65,27.65,27.605,27.605,11
20121201|2012-08-15 05:30,15,27.67,27.685,27.665,27.68,13
20121201|2012-08-15 06:00,15,27.71,27.71,27.665,27.665,4
20121201|2012-08-15 06:30,15,27.645,27.675,27.645,27.675,3
20121201|2012-08-15 07:00,15,27.66,27.66,27.585,27.66,48
20121201|2012-08-15 07:30,15,27.71,27.945,27.705,27.89,95
20121201|2012-08-15 08:00,15,27.93,27.955,27.9,27.905,40
20121201|2012-08-15 08:30,15,27.905,28.03,27.905,27.985,92
20121201|2012-08-15 09:00,15,27.965,27.965,27.915,27.925,47
20121201|2012-08-15 09:30,15,27.935,27.98,27.88,27.98,47
20121201|2012-08-15 10:00,15,27.97,28,27.9,27.9,47
20121201|2012-08-15 10:30,15,27.91,27.91,27.86,27.885,19
20121201|2012-08-15 11:00,15,27.87,27.87,27.87,27.87,1
20121201|2012-08-15 11:30,15,27.855,27.855,27.82,27.84,49
20121201|2012-08-15 12:00,15,27.83,27.945,27.795,27.87,399
20121201|2012-08-15 12:30,15,27.895,27.905,27.89,27.905,5
20121201|2012-08-15 13:00,15,27.875,27.875,27.855,27.855,8
20121201|2012-08-15 13:30,15,27.865,27.935,27.865,27.93,7
20121201|2012-08-15 14:30,15,27.88,27.88,27.88,27.88,2
20121201|2012-08-15 15:00,15,27.845,27.855,27.84,27.855,9
20121201|2012-08-15 15:30,15,27.855,27.855,27.855,27.855,1
20121201|2012-08-15 17:00,16,27.89,27.89,27.855,27.855,2
20121201|2012-08-15 17:30,16,27.845,27.845,27.845,27.845,2
20121201|2012-08-15 19:30,16,27.88,27.9,27.88,27.9,6
20121201|2012-08-15 20:00,16,27.935,27.94,27.925,27.93,19
20121201|2012-08-15 20:30,16,27.915,27.93,27.915,27.93,10
20121201|2012-08-15 21:00,16,27.93,27.93,27.93,27.93,1
20121201|2012-08-15 21:30,16,27.925,27.925,27.915,27.915,2
20121201|2012-08-15 22:00,16,27.915,27.915,27.91,27.91,2
20121201|2012-08-15 22:30,16,27.91,27.93,27.91,27.93,3
20121201|2012-08-15 23:00,16,27.92,27.92,27.87,27.87,4
20121201|2012-08-15 23:30,16,27.845,27.85,27.84,27.85,5
20121201|2012-08-16 00:00,16,27.825,27.87,27.825,27.87,2
20121201|2012-08-16 00:30,16,27.87,27.87,27.87,27.87,5
20121201|2012-08-16 01:00,16,27.84,27.84,27.84,27.84,1
20121201|2012-08-16 01:30,16,27.83,27.83,27.79,27.815,16
20121201|2012-08-16 02:00,16,27.825,27.85,27.81,27.85,44
20121201|2012-08-16 02:30,16,27.83,27.83,27.82,27.82,5
20121201|2012-08-16 03:00,16,27.86,27.865,27.86,27.865,5
20121201|2012-08-16 03:30,16,27.875,27.92,27.875,27.92,21
20121201|2012-08-16 04:00,16,27.915,27.92,27.895,27.92,24
20121201|2012-08-16 04:30,16,27.89,27.9,27.89,27.9,2
20121201|2012-08-16 05:00,16,27.86,27.86,27.855,27.855,2
20121201|2012-08-16 05:30,16,27.87,27.87,27.87,27.87,3
20121201|2012-08-16 06:00,16,27.885,27.895,27.885,27.895,2
20121201|2012-08-16 06:30,16,27.92,27.92,27.875,27.875,9
20121201|2012-08-16 07:00,16,27.865,27.895,27.76,27.81,144
20121201|2012-08-16 07:30,16,27.805,27.995,27.805,27.945,148
20121201|2012-08-16 08:00,16,27.935,27.97,27.93,27.94,12
20121201|2012-08-16 08:30,16,27.92,27.92,27.83,27.875,27
20121201|2012-08-16 09:00,16,27.88,28.115,27.835,28.085,165
20121201|2012-08-16 09:30,16,28.08,28.27,28.05,28.175,297
20121201|2012-08-16 10:00,16,28.2,28.24,28.18,28.22,74
20121201|2012-08-16 10:30,16,28.23,28.24,28.185,28.225,49
20121201|2012-08-16 11:00,16,28.255,28.285,28.2,28.2,163
20121201|2012-08-16 11:30,16,28.205,28.225,28.2,28.2,15
20121201|2012-08-16 12:00,16,28.205,28.33,28.18,28.305,443
20121201|2012-08-16 12:30,16,28.3,28.3,28.27,28.28,29
20121201|2012-08-16 13:00,16,28.28,28.295,28.275,28.28,18
20121201|2012-08-16 13:30,16,28.255,28.28,28.255,28.28,7
20121201|2012-08-16 14:00,16,28.23,28.285,28.23,28.28,11
20121201|2012-08-16 14:30,16,28.28,28.285,28.23,28.24,26
20121201|2012-08-16 15:00,16,28.23,28.23,28.22,28.225,28
20121201|2012-08-16 15:30,16,28.215,28.235,28.21,28.235,4
20121201|2012-08-16 18:30,17,28.215,28.215,28.215,28.215,1
20121201|2012-08-16 20:00,17,28.22,28.24,28.215,28.23,23
20121201|2012-08-16 20:30,17,28.225,28.235,28.225,28.23,6
20121201|2012-08-16 21:30,17,28.22,28.225,28.215,28.225,7
20121201|2012-08-16 22:00,17,28.2,28.2,28.18,28.19,27
20121201|2012-08-16 23:30,17,28.19,28.195,28.185,28.19,12
20121201|2012-08-17 00:30,17,28.205,28.21,28.2,28.2,51
20121201|2012-08-17 01:00,17,28.21,28.255,28.21,28.255,59
20121201|2012-08-17 01:30,17,28.27,28.3,28.24,28.3,25
20121201|2012-08-17 02:00,17,28.285,28.35,28.285,28.335,22
20121201|2012-08-17 02:30,17,28.33,28.33,28.27,28.28,20
20121201|2012-08-17 03:00,17,28.27,28.275,28.255,28.27,13
20121201|2012-08-17 03:30,17,28.265,28.31,28.265,28.31,22
20121201|2012-08-17 04:00,17,28.33,28.34,28.33,28.34,7
20121201|2012-08-17 04:30,17,28.295,28.3,28.295,28.3,2
20121201|2012-08-17 05:00,17,28.265,28.265,28.24,28.245,3
20121201|2012-08-17 05:30,17,28.26,28.26,28.23,28.235,6
20121201|2012-08-17 06:00,17,28.215,28.215,28.14,28.155,13
20121201|2012-08-17 06:30,17,28.17,28.22,28.17,28.22,21
20121201|2012-08-17 07:00,17,28.155,28.255,28.12,28.25,102
20121201|2012-08-17 07:30,17,28.245,28.38,28.225,28.32,112
20121201|2012-08-17 08:00,17,28.325,28.335,28.265,28.31,69
20121201|2012-08-17 08:30,17,28.305,28.305,28.135,28.195,244
20121201|2012-08-17 09:00,17,28.22,28.22,28.12,28.165,54
20121201|2012-08-17 09:30,17,28.155,28.19,28.07,28.16,78
20121201|2012-08-17 10:00,17,28.15,28.195,28.15,28.17,36
20121201|2012-08-17 10:30,17,28.155,28.175,28.095,28.095,52
20121201|2012-08-17 11:00,17,28.095,28.155,28.08,28.12,38
20121201|2012-08-17 11:30,17,28.155,28.155,28.055,28.1,31
20121201|2012-08-17 12:00,17,28.125,28.125,28.07,28.11,151
20121201|2012-08-17 12:30,17,28.12,28.12,28.095,28.1,9
20121201|2012-08-17 13:00,17,28.105,28.105,28.05,28.07,18
20121201|2012-08-17 13:30,17,28.06,28.095,28.06,28.095,4
20121201|2012-08-17 14:00,17,28.1,28.1,28.1,28.1,2
20121201|2012-08-17 14:30,17,28.09,28.105,28.08,28.105,9
20121201|2012-08-17 15:00,17,28.115,28.135,28.115,28.125,7
20121201|2012-08-19 17:00,20,28.16,28.21,28.16,28.2,8
20121201|2012-08-19 17:30,20,28.19,28.19,28.19,28.19,1
20121201|2012-08-19 19:00,20,28.15,28.155,28.15,28.15,3
20121201|2012-08-19 20:00,20,28.15,28.15,28.15,28.15,2
20121201|2012-08-19 20:30,20,28.14,28.14,28.125,28.135,10
20121201|2012-08-19 21:00,20,28.14,28.14,28.14,28.14,1
20121201|2012-08-19 21:30,20,28.175,28.19,28.175,28.185,8
20121201|2012-08-19 22:00,20,28.205,28.215,28.195,28.215,7
20121201|2012-08-19 22:30,20,28.225,28.225,28.21,28.21,2
20121201|2012-08-19 23:00,20,28.195,28.195,28.195,28.195,2
20121201|2012-08-19 23:30,20,28.2,28.21,28.18,28.195,8
20121201|2012-08-20 00:00,20,28.19,28.19,28.19,28.19,2
20121201|2012-08-20 00:30,20,28.195,28.2,28.195,28.2,3
20121201|2012-08-20 01:00,20,28.185,28.26,28.185,28.245,18
20121201|2012-08-20 01:30,20,28.26,28.27,28.23,28.23,35
20121201|2012-08-20 02:00,20,28.22,28.245,28.22,28.245,13
20121201|2012-08-20 02:30,20,28.22,28.23,28.21,28.23,3
20121201|2012-08-20 03:00,20,28.24,28.24,28.2,28.2,19
20121201|2012-08-20 03:30,20,28.19,28.19,28.16,28.17,4
20121201|2012-08-20 04:00,20,28.185,28.195,28.18,28.195,6
20121201|2012-08-20 04:30,20,28.17,28.2,28.155,28.2,36
20121201|2012-08-20 05:00,20,28.2,28.21,28.12,28.145,84
20121201|2012-08-20 05:30,20,28.125,28.165,28.075,28.165,62
20121201|2012-08-20 06:00,20,28.15,28.17,28.115,28.145,25
20121201|2012-08-20 06:30,20,28.11,28.145,28.11,28.145,16
20121201|2012-08-20 07:00,20,28.145,28.145,28.04,28.045,147
20121201|2012-08-20 07:30,20,28.055,28.065,27.955,28.06,155
20121201|2012-08-20 08:00,20,28.055,28.15,28.04,28.15,32
20121201|2012-08-20 08:30,20,28.165,28.195,28.15,28.165,38
20121201|2012-08-20 09:00,20,28.175,28.215,28.16,28.19,33
20121201|2012-08-20 09:30,20,28.18,28.2,28.165,28.175,65
20121201|2012-08-20 10:00,20,28.185,28.61,28.185,28.585,340
20121201|2012-08-20 10:30,20,28.56,28.66,28.525,28.6,119
20121201|2012-08-20 11:00,20,28.615,28.73,28.6,28.675,165
20121201|2012-08-20 11:30,20,28.67,28.68,28.605,28.605,76
20121201|2012-08-20 12:00,20,28.62,28.71,28.62,28.69,228
20121201|2012-08-20 12:30,20,28.695,28.805,28.67,28.78,559
20121201|2012-08-20 13:00,20,28.775,28.82,28.77,28.8,91
20121201|2012-08-20 13:30,20,28.8,28.83,28.8,28.805,28
20121201|2012-08-20 14:00,20,28.815,28.88,28.815,28.88,31
20121201|2012-08-20 14:30,20,28.86,28.87,28.84,28.84,13
20121201|2012-08-20 15:00,20,28.845,28.87,28.84,28.85,10
20121201|2012-08-20 15:30,20,28.845,28.845,28.82,28.83,17
20121201|2012-08-20 16:00,20,28.82,28.83,28.82,28.825,11
20121201|2012-08-20 17:00,21,28.84,28.84,28.81,28.81,8
20121201|2012-08-20 17:30,21,28.805,28.805,28.76,28.76,39
20121201|2012-08-20 18:00,21,28.76,28.76,28.715,28.72,5
20121201|2012-08-20 18:30,21,28.715,28.75,28.715,28.74,21
20121201|2012-08-20 19:00,21,28.73,28.76,28.73,28.76,9
20121201|2012-08-20 19:30,21,28.73,28.735,28.695,28.695,18
20121201|2012-08-20 20:00,21,28.7,28.755,28.7,28.735,83
20121201|2012-08-20 20:30,21,28.76,28.785,28.76,28.785,6
20121201|2012-08-20 21:00,21,28.75,28.78,28.75,28.78,18
20121201|2012-08-20 21:30,21,28.78,28.78,28.75,28.75,12
20121201|2012-08-20 22:00,21,28.78,28.78,28.755,28.775,5
20121201|2012-08-20 22:30,21,28.76,28.76,28.73,28.755,4
20121201|2012-08-20 23:00,21,28.755,28.765,28.755,28.765,7
20121201|2012-08-20 23:30,21,28.77,28.8,28.77,28.8,7
20121201|2012-08-21 00:00,21,28.805,28.815,28.79,28.8,13
20121201|2012-08-21 00:30,21,28.8,28.805,28.77,28.77,41
20121201|2012-08-21 01:00,21,28.77,28.845,28.77,28.845,29
20121201|2012-08-21 01:30,21,28.82,28.855,28.82,28.85,29
20121201|2012-08-21 02:00,21,28.845,28.95,28.82,28.95,89
20121201|2012-08-21 02:30,21,28.945,28.985,28.92,28.94,53
20121201|2012-08-21 03:00,21,28.935,28.97,28.93,28.965,65
20121201|2012-08-21 03:30,21,28.96,28.96,28.925,28.95,13
20121201|2012-08-21 04:00,21,28.95,29.01,28.95,28.95,24
20121201|2012-08-21 04:30,21,28.96,28.965,28.96,28.965,13
20121201|2012-08-21 05:00,21,28.985,29.025,28.985,29.015,88
20121201|2012-08-21 05:30,21,29.015,29.02,28.965,28.965,100
20121201|2012-08-21 06:00,21,28.955,28.96,28.9,28.92,14
20121201|2012-08-21 06:30,21,28.905,28.97,28.9,28.965,52
20121201|2012-08-21 07:00,21,29.015,29.155,28.99,29.14,224
20121201|2012-08-21 07:30,21,29.165,29.35,29.14,29.23,357
20121201|2012-08-21 08:00,21,29.23,29.28,29.21,29.24,136
20121201|2012-08-21 08:30,21,29.245,29.415,29.24,29.415,266
20121201|2012-08-21 09:00,21,29.41,29.46,29.275,29.295,384
20121201|2012-08-21 09:30,21,29.32,29.42,29.315,29.405,113
20121201|2012-08-21 10:00,21,29.4,29.41,29.31,29.355,157
20121201|2012-08-21 10:30,21,29.335,29.365,29.315,29.325,53
20121201|2012-08-21 11:00,21,29.32,29.375,29.32,29.375,53
20121201|2012-08-21 11:30,21,29.385,29.415,29.375,29.415,98
20121201|2012-08-21 12:00,21,29.415,29.535,29.405,29.53,427
20121201|2012-08-21 12:30,21,29.525,29.545,29.5,29.5,79
20121201|2012-08-21 13:00,21,29.495,29.495,29.435,29.445,39
20121201|2012-08-21 13:30,21,29.45,29.45,29.4,29.42,18
20121201|2012-08-21 14:00,21,29.415,29.415,29.305,29.32,42
20121201|2012-08-21 14:30,21,29.325,29.34,29.3,29.3,23
20121201|2012-08-21 15:00,21,29.305,29.32,29.3,29.315,16
20121201|2012-08-21 15:30,21,29.34,29.35,29.33,29.35,34
20121201|2012-08-21 16:00,21,29.34,29.34,29.34,29.34,4
20121201|2012-08-21 17:00,22,29.395,29.395,29.35,29.35,14
20121201|2012-08-21 17:30,22,29.34,29.34,29.295,29.305,23
20121201|2012-08-21 18:00,22,29.28,29.315,29.28,29.315,15
20121201|2012-08-21 18:30,22,29.29,29.29,29.285,29.29,5
20121201|2012-08-21 19:00,22,29.33,29.335,29.33,29.335,6
20121201|2012-08-21 19:30,22,29.3,29.31,29.265,29.265,22
20121201|2012-08-21 20:00,22,29.265,29.385,29.255,29.365,61
20121201|2012-08-21 20:30,22,29.33,29.345,29.31,29.345,21
20121201|2012-08-21 21:00,22,29.335,29.335,29.32,29.335,14
20121201|2012-08-21 21:30,22,29.33,29.335,29.315,29.335,9
20121201|2012-08-21 22:00,22,29.335,29.345,29.33,29.335,5
20121201|2012-08-21 22:30,22,29.33,29.33,29.3,29.3,18
20121201|2012-08-21 23:00,22,29.325,29.35,29.325,29.35,16
20121201|2012-08-21 23:30,22,29.375,29.43,29.37,29.43,40
20121201|2012-08-22 00:00,22,29.43,29.43,29.405,29.425,48
20121201|2012-08-22 00:30,22,29.425,29.45,29.415,29.43,45
20121201|2012-08-22 01:00,22,29.435,29.45,29.41,29.45,144
20121201|2012-08-22 01:30,22,29.45,29.475,29.44,29.47,100
20121201|2012-08-22 02:00,22,29.47,29.47,29.425,29.455,205
20121201|2012-08-22 02:30,22,29.47,29.57,29.455,29.55,94
20121201|2012-08-22 03:00,22,29.55,29.64,29.535,29.61,172
20121201|2012-08-22 03:30,22,29.6,29.67,29.59,29.67,65
20121201|2012-08-22 04:00,22,29.675,29.68,29.515,29.545,52
20121201|2012-08-22 04:30,22,29.53,29.53,29.515,29.52,9
20121201|2012-08-22 05:00,22,29.495,29.56,29.495,29.555,33
20121201|2012-08-22 05:30,22,29.56,29.565,29.355,29.365,62
20121201|2012-08-22 06:00,22,29.35,29.38,29.315,29.36,103
20121201|2012-08-22 06:30,22,29.36,29.44,29.36,29.44,106
20121201|2012-08-22 07:00,22,29.43,29.58,29.42,29.525,260
20121201|2012-08-22 07:30,22,29.525,29.56,29.365,29.42,224
20121201|2012-08-22 08:00,22,29.43,29.53,29.4,29.495,166
20121201|2012-08-22 08:30,22,29.505,29.56,29.435,29.53,207
20121201|2012-08-22 09:00,22,29.525,29.55,29.46,29.485,121
20121201|2012-08-22 09:30,22,29.5,29.535,29.445,29.48,104
20121201|2012-08-22 10:00,22,29.485,29.54,29.47,29.52,96
20121201|2012-08-22 10:30,22,29.53,29.54,29.47,29.49,75
20121201|2012-08-22 11:00,22,29.48,29.49,29.45,29.49,75
20121201|2012-08-22 11:30,22,29.49,29.565,29.485,29.55,201
20121201|2012-08-22 12:00,22,29.56,29.66,29.515,29.545,664
20121201|2012-08-22 12:30,22,29.56,29.56,29.465,29.485,90
20121201|2012-08-22 13:00,22,29.585,29.775,29.585,29.77,257
20121201|2012-08-22 13:30,22,29.76,29.92,29.735,29.92,181
20121201|2012-08-22 14:00,22,29.895,29.94,29.845,29.855,47
20121201|2012-08-22 14:30,22,29.855,29.95,29.855,29.905,47
20121201|2012-08-22 15:00,22,29.875,29.925,29.875,29.925,16
20121201|2012-08-22 15:30,22,29.9,29.91,29.87,29.87,47
20121201|2012-08-22 16:00,22,29.87,29.87,29.845,29.845,15
20121201|2012-08-22 17:00,23,29.885,29.89,29.86,29.875,12
20121201|2012-08-22 17:30,23,29.85,29.86,29.85,29.86,12
20121201|2012-08-22 18:00,23,29.865,29.865,29.865,29.865,1
20121201|2012-08-22 18:30,23,29.87,29.9,29.87,29.88,11
20121201|2012-08-22 19:00,23,29.92,29.93,29.885,29.885,9
20121201|2012-08-22 19:30,23,29.88,29.9,29.87,29.88,19
20121201|2012-08-22 20:00,23,29.87,30.025,29.87,30.025,180
20121201|2012-08-22 20:30,23,30.035,30.26,30.03,30.15,371
20121201|2012-08-22 21:00,23,30.175,30.2,30.115,30.185,105
20121201|2012-08-22 21:30,23,30.165,30.165,30.09,30.16,87
20121201|2012-08-22 22:00,23,30.185,30.29,30.18,30.24,96
20121201|2012-08-22 22:30,23,30.23,30.255,30.23,30.235,7
20121201|2012-08-22 23:00,23,30.25,30.29,30.24,30.26,66
20121201|2012-08-22 23:30,23,30.245,30.31,30.195,30.275,162
20121201|2012-08-23 00:00,23,30.265,30.39,30.26,30.345,127
20121201|2012-08-23 00:30,23,30.345,30.49,30.345,30.475,329
20121201|2012-08-23 01:00,23,30.46,30.525,30.435,30.525,360
20121201|2012-08-23 01:30,23,30.525,30.625,30.505,30.525,310
20121201|2012-08-23 02:00,23,30.515,30.58,30.475,30.48,108
20121201|2012-08-23 02:30,23,30.485,30.515,30.43,30.49,246
20121201|2012-08-23 03:00,23,30.485,30.49,30.38,30.405,139
20121201|2012-08-23 03:30,23,30.435,30.505,30.435,30.475,132
20121201|2012-08-23 04:00,23,30.48,30.52,30.45,30.52,39
20121201|2012-08-23 04:30,23,30.51,30.535,30.505,30.53,40
20121201|2012-08-23 05:00,23,30.53,30.53,30.435,30.44,53
20121201|2012-08-23 05:30,23,30.435,30.435,30.33,30.335,192
20121201|2012-08-23 06:00,23,30.335,30.39,30.22,30.245,235
20121201|2012-08-23 06:30,23,30.23,30.34,30.185,30.275,207
20121201|2012-08-23 07:00,23,30.32,30.385,30.285,30.385,309
20121201|2012-08-23 07:30,23,30.39,30.52,30.36,30.475,501
20121201|2012-08-23 08:00,23,30.475,30.77,30.455,30.67,946
20121201|2012-08-23 08:30,23,30.66,30.735,30.46,30.465,651
20121201|2012-08-23 09:00,23,30.465,30.715,30.455,30.715,309
20121201|2012-08-23 09:30,23,30.71,30.79,30.625,30.71,373
20121201|2012-08-23 10:00,23,30.725,30.86,30.69,30.85,266
20121201|2012-08-23 10:30,23,30.855,30.87,30.745,30.785,243
20121201|2012-08-23 11:00,23,30.78,30.805,30.735,30.74,256
20121201|2012-08-23 11:30,23,30.735,30.77,30.67,30.72,184
20121201|2012-08-23 12:00,23,30.72,30.77,30.515,30.58,403
20121201|2012-08-23 12:30,23,30.56,30.605,30.54,30.595,130
20121201|2012-08-23 13:00,23,30.6,30.61,30.53,30.53,71
20121201|2012-08-23 13:30,23,30.545,30.57,30.52,30.565,37
20121201|2012-08-23 14:00,23,30.545,30.57,30.52,30.565,42
20121201|2012-08-23 14:30,23,30.57,30.62,30.565,30.595,36
20121201|2012-08-23 15:00,23,30.575,30.575,30.555,30.565,17
20121201|2012-08-23 15:30,23,30.56,30.61,30.56,30.61,7
20121201|2012-08-23 16:00,23,30.59,30.61,30.59,30.6,10
20121201|2012-08-23 17:00,24,30.59,30.61,30.58,30.59,4
20121201|2012-08-23 17:30,24,30.57,30.57,30.545,30.57,18
20121201|2012-08-23 18:00,24,30.56,30.56,30.545,30.545,5
20121201|2012-08-23 18:30,24,30.55,30.565,30.52,30.52,31
20121201|2012-08-23 19:00,24,30.515,30.585,30.505,30.585,18
20121201|2012-08-23 19:30,24,30.58,30.59,30.54,30.54,30
20121201|2012-08-23 20:00,24,30.525,30.55,30.44,30.47,185
20121201|2012-08-23 20:30,24,30.465,30.515,30.42,30.465,82
20121201|2012-08-23 21:00,24,30.46,30.48,30.455,30.465,18
20121201|2012-08-23 21:30,24,30.455,30.53,30.455,30.53,19
20121201|2012-08-23 22:00,24,30.5,30.53,30.455,30.455,54
20121201|2012-08-23 22:30,24,30.46,30.46,30.43,30.435,11
20121201|2012-08-23 23:00,24,30.44,30.45,30.41,30.45,42
20121201|2012-08-23 23:30,24,30.44,30.44,30.39,30.4,61
20121201|2012-08-24 00:00,24,30.4,30.425,30.37,30.385,31
20121201|2012-08-24 00:30,24,30.39,30.45,30.39,30.43,32
20121201|2012-08-24 01:00,24,30.43,30.435,30.365,30.365,57
20121201|2012-08-24 01:30,24,30.37,30.42,30.285,30.41,217
20121201|2012-08-24 02:00,24,30.405,30.405,30.365,30.385,119
20121201|2012-08-24 02:30,24,30.39,30.425,30.39,30.4,101
20121201|2012-08-24 03:00,24,30.405,30.495,30.405,30.47,52
20121201|2012-08-24 03:30,24,30.47,30.56,30.45,30.54,91
20121201|2012-08-24 04:00,24,30.545,30.59,30.5,30.5,114
20121201|2012-08-24 04:30,24,30.495,30.54,30.47,30.53,29
20121201|2012-08-24 05:00,24,30.53,30.58,30.455,30.455,39
20121201|2012-08-24 05:30,24,30.45,30.45,30.385,30.45,71
20121201|2012-08-24 06:00,24,30.44,30.485,30.295,30.305,133
20121201|2012-08-24 06:30,24,30.33,30.38,30.285,30.38,106
20121201|2012-08-24 07:00,24,30.38,30.62,30.38,30.6,501
20121201|2012-08-24 07:30,24,30.6,30.655,30.46,30.585,344
20121201|2012-08-24 08:00,24,30.585,30.655,30.515,30.55,416
20121201|2012-08-24 08:30,24,30.56,30.67,30.49,30.585,292
20121201|2012-08-24 09:00,24,30.575,30.74,30.575,30.67,313
20121201|2012-08-24 09:30,24,30.68,30.77,30.66,30.72,268
20121201|2012-08-24 10:00,24,30.725,30.77,30.49,30.525,423
20121201|2012-08-24 10:30,24,30.53,30.655,30.53,30.63,242
20121201|2012-08-24 11:00,24,30.625,30.675,30.61,30.665,118
20121201|2012-08-24 11:30,24,30.67,30.755,30.67,30.745,242
20121201|2012-08-24 12:00,24,30.75,30.785,30.635,30.64,446
20121201|2012-08-24 12:30,24,30.645,30.71,30.64,30.69,110
20121201|2012-08-24 13:00,24,30.7,30.7,30.665,30.67,44
20121201|2012-08-24 13:30,24,30.685,30.7,30.635,30.645,50
20121201|2012-08-24 14:00,24,30.65,30.72,30.645,30.715,42
20121201|2012-08-24 14:30,24,30.72,30.75,30.705,30.75,244
20121201|2012-08-24 15:00,24,30.74,30.765,30.7,30.765,144
20121201|2012-08-24 15:30,24,30.75,30.85,30.745,30.845,153
20121201|2012-08-24 16:00,24,30.845,30.85,30.845,30.845,14
20121201|2012-08-26 17:00,27,30.97,30.97,30.8,30.885,276
20121201|2012-08-26 17:30,27,30.89,30.95,30.89,30.95,81
20121201|2012-08-26 18:00,27,30.95,30.985,30.94,30.96,105
20121201|2012-08-26 18:30,27,30.955,30.955,30.935,30.95,18
20121201|2012-08-26 19:00,27,30.95,30.955,30.9,30.935,44
20121201|2012-08-26 19:30,27,30.925,30.94,30.915,30.915,51
20121201|2012-08-26 20:00,27,30.925,31.23,30.92,31.13,782
20121201|2012-08-26 20:30,27,31.13,31.21,31.115,31.16,223
20121201|2012-08-26 21:00,27,31.16,31.2,31.155,31.19,109
20121201|2012-08-26 21:30,27,31.19,31.24,31.175,31.23,103
20121201|2012-08-26 22:00,27,31.23,31.255,31.07,31.07,263
20121201|2012-08-26 22:30,27,31.08,31.23,31.08,31.16,127
20121201|2012-08-26 23:00,27,31.16,31.205,31.105,31.13,60
20121201|2012-08-26 23:30,27,31.135,31.285,31.135,31.27,125
20121201|2012-08-27 00:00,27,31.245,31.315,31.225,31.27,102
20121201|2012-08-27 00:30,27,31.26,31.275,31.08,31.11,695
20121201|2012-08-27 01:00,27,31.11,31.125,31.02,31.055,252
20121201|2012-08-27 01:30,27,31.08,31.13,31.035,31.115,398
20121201|2012-08-27 02:00,27,31.1,31.1,30.985,31,242
20121201|2012-08-27 02:30,27,30.99,31.065,30.97,31.02,121
20121201|2012-08-27 03:00,27,31.02,31.145,31.015,31.11,146
20121201|2012-08-27 03:30,27,31.115,31.115,31.01,31.01,96
20121201|2012-08-27 04:00,27,31,31,30.77,30.815,289
20121201|2012-08-27 04:30,27,30.815,30.9,30.8,30.845,62
20121201|2012-08-27 05:00,27,30.845,30.91,30.84,30.875,114
20121201|2012-08-27 05:30,27,30.86,30.945,30.86,30.89,70
20121201|2012-08-27 06:00,27,30.9,30.91,30.84,30.86,89
20121201|2012-08-27 06:30,27,30.865,30.875,30.74,30.79,187
20121201|2012-08-27 07:00,27,30.79,30.995,30.785,30.99,805
20121201|2012-08-27 07:30,27,30.985,31.08,30.93,30.95,649
20121201|2012-08-27 08:00,27,30.955,31.01,30.885,30.895,648
20121201|2012-08-27 08:30,27,30.905,31.045,30.885,30.98,523
20121201|2012-08-27 09:00,27,30.975,31.08,30.975,31.045,316
20121201|2012-08-27 09:30,27,31.045,31.065,30.995,31.01,268
20121201|2012-08-27 10:00,27,31.01,31.08,31.01,31.075,194
20121201|2012-08-27 10:30,27,31.08,31.25,31.075,31.23,713
20121201|2012-08-27 11:00,27,31.225,31.24,31.18,31.23,182
20121201|2012-08-27 11:30,27,31.225,31.24,31.175,31.2,219
20121201|2012-08-27 12:00,27,31.195,31.195,31.095,31.14,509
20121201|2012-08-27 12:30,27,31.15,31.15,31.025,31.035,210
20121201|2012-08-27 13:00,27,31.05,31.1,31.025,31.04,138
20121201|2012-08-27 13:30,27,31.05,31.1,30.945,30.945,163
20121201|2012-08-27 14:00,27,30.94,30.96,30.775,30.815,307
20121201|2012-08-27 14:30,27,30.815,30.855,30.74,30.74,152
20121201|2012-08-27 15:00,27,30.745,30.77,30.675,30.74,276
20121201|2012-08-27 15:30,27,30.76,30.8,30.73,30.765,71
20121201|2012-08-27 16:00,27,30.765,30.77,30.74,30.76,24
20121201|2012-08-27 17:00,28,30.875,30.875,30.76,30.79,29
20121201|2012-08-27 17:30,28,30.805,30.825,30.805,30.825,10
20121201|2012-08-27 18:00,28,30.835,30.855,30.82,30.84,98
20121201|2012-08-27 18:30,28,30.85,30.86,30.81,30.815,39
20121201|2012-08-27 19:00,28,30.815,30.83,30.695,30.71,292
20121201|2012-08-27 19:30,28,30.7,30.745,30.645,30.655,282
20121201|2012-08-27 20:00,28,30.655,30.755,30.63,30.745,382
20121201|2012-08-27 20:30,28,30.725,30.765,30.71,30.745,112
20121201|2012-08-27 21:00,28,30.73,30.735,30.575,30.625,253
20121201|2012-08-27 21:30,28,30.64,30.68,30.61,30.65,129
20121201|2012-08-27 22:00,28,30.64,30.655,30.575,30.63,253
20121201|2012-08-27 22:30,28,30.625,30.715,30.6,30.705,68
20121201|2012-08-27 23:00,28,30.7,30.725,30.675,30.69,60
20121201|2012-08-27 23:30,28,30.685,30.71,30.65,30.675,128
20121201|2012-08-28 00:00,28,30.68,30.715,30.67,30.69,60
20121201|2012-08-28 00:30,28,30.69,30.775,30.68,30.745,254
20121201|2012-08-28 01:00,28,30.745,30.755,30.68,30.72,118
20121201|2012-08-28 01:30,28,30.72,30.73,30.675,30.73,150
20121201|2012-08-28 02:00,28,30.73,30.735,30.68,30.7,151
20121201|2012-08-28 02:30,28,30.695,30.8,30.67,30.795,131
20121201|2012-08-28 03:00,28,30.79,30.815,30.74,30.775,139
20121201|2012-08-28 03:30,28,30.785,30.815,30.765,30.77,135
20121201|2012-08-28 04:00,28,30.795,30.935,30.795,30.89,355
20121201|2012-08-28 04:30,28,30.885,30.905,30.86,30.87,90
20121201|2012-08-28 05:00,28,30.87,30.89,30.85,30.86,79
20121201|2012-08-28 05:30,28,30.855,30.86,30.76,30.785,156
20121201|2012-08-28 06:00,28,30.79,30.895,30.77,30.85,227
20121201|2012-08-28 06:30,28,30.84,30.89,30.82,30.885,100
20121201|2012-08-28 07:00,28,30.875,31.06,30.875,30.98,970
20121201|2012-08-28 07:30,28,30.975,31.01,30.855,30.87,555
20121201|2012-08-28 08:00,28,30.865,30.965,30.855,30.91,422
20121201|2012-08-28 08:30,28,30.905,30.93,30.74,30.765,783
20121201|2012-08-28 09:00,28,30.775,31.005,30.775,30.965,973
20121201|2012-08-28 09:30,28,30.975,30.985,30.825,30.905,560
20121201|2012-08-28 10:00,28,30.915,30.935,30.825,30.885,331
20121201|2012-08-28 10:30,28,30.89,30.955,30.855,30.92,590
20121201|2012-08-28 11:00,28,30.92,30.94,30.88,30.92,364
20121201|2012-08-28 11:30,28,30.91,30.945,30.905,30.93,223
20121201|2012-08-28 12:00,28,30.925,30.98,30.895,30.96,586
20121201|2012-08-28 12:30,28,30.96,30.96,30.9,30.91,144
20121201|2012-08-28 13:00,28,30.91,30.975,30.9,30.94,178
20121201|2012-08-28 13:30,28,30.95,30.955,30.895,30.9,115
20121201|2012-08-28 14:00,28,30.895,30.925,30.895,30.92,24
20121201|2012-08-28 14:30,28,30.92,30.935,30.91,30.925,36
20121201|2012-08-28 15:00,28,30.935,30.935,30.895,30.92,27
20121201|2012-08-28 15:30,28,30.905,30.935,30.905,30.925,26
20121201|2012-08-28 16:00,28,30.93,30.94,30.91,30.94,22
20121201|2012-08-28 17:00,29,30.925,30.95,30.925,30.925,25
20121201|2012-08-28 17:30,29,30.915,30.93,30.915,30.93,3
20121201|2012-08-28 18:00,29,30.925,30.925,30.905,30.91,18
20121201|2012-08-28 18:30,29,30.92,30.92,30.855,30.875,71
20121201|2012-08-28 19:00,29,30.895,30.925,30.89,30.91,16
20121201|2012-08-28 19:30,29,30.9,30.93,30.785,30.83,164
20121201|2012-08-28 20:00,29,30.815,30.96,30.775,30.84,460
20121201|2012-08-28 20:30,29,30.85,30.855,30.785,30.855,281
20121201|2012-08-28 21:00,29,30.865,30.875,30.825,30.84,55
20121201|2012-08-28 21:30,29,30.84,30.94,30.84,30.85,189
20121201|2012-08-28 22:00,29,30.865,30.885,30.82,30.84,125
20121201|2012-08-28 22:30,29,30.82,30.86,30.82,30.855,49
20121201|2012-08-28 23:00,29,30.855,30.855,30.825,30.84,25
20121201|2012-08-28 23:30,29,30.84,30.975,30.84,30.965,292
20121201|2012-08-29 00:00,29,30.96,31.02,30.955,30.97,317
20121201|2012-08-29 00:30,29,30.965,30.97,30.9,30.92,331
20121201|2012-08-29 01:00,29,30.915,30.935,30.885,30.92,141
20121201|2012-08-29 01:30,29,30.93,31.03,30.9,31.03,383
20121201|2012-08-29 02:00,29,31.025,31.03,30.855,30.925,297
20121201|2012-08-29 02:30,29,30.92,30.94,30.85,30.91,376
20121201|2012-08-29 03:00,29,30.91,30.91,30.83,30.905,235
20121201|2012-08-29 03:30,29,30.91,30.92,30.865,30.875,314
20121201|2012-08-29 04:00,29,30.88,30.895,30.87,30.875,85
20121201|2012-08-29 04:30,29,30.875,30.91,30.83,30.835,151
20121201|2012-08-29 05:00,29,30.83,30.85,30.795,30.805,175
20121201|2012-08-29 05:30,29,30.8,30.825,30.785,30.81,176
20121201|2012-08-29 06:00,29,30.81,30.815,30.67,30.69,740
20121201|2012-08-29 06:30,29,30.685,30.76,30.67,30.745,269
20121201|2012-08-29 07:00,29,30.745,30.905,30.72,30.895,592
20121201|2012-08-29 07:30,29,30.9,30.97,30.865,30.945,881
20121201|2012-08-29 08:00,29,30.94,30.99,30.905,30.94,618
20121201|2012-08-29 08:30,29,30.94,30.955,30.705,30.71,1571
20121201|2012-08-29 09:00,29,30.705,30.86,30.68,30.81,1221
20121201|2012-08-29 09:30,29,30.8,30.82,30.61,30.71,1802
20121201|2012-08-29 10:00,29,30.71,30.77,30.685,30.75,713
20121201|2012-08-29 10:30,29,30.75,30.83,30.74,30.785,474
20121201|2012-08-29 11:00,29,30.79,30.875,30.765,30.86,433
20121201|2012-08-29 11:30,29,30.865,30.87,30.805,30.86,353
20121201|2012-08-29 12:00,29,30.85,30.93,30.84,30.9,801
20121201|2012-08-29 12:30,29,30.905,30.93,30.9,30.925,244
20121201|2012-08-29 13:00,29,30.925,30.925,30.785,30.88,533
20121201|2012-08-29 13:30,29,30.875,30.875,30.755,30.765,144
20121201|2012-08-29 14:00,29,30.765,30.8,30.75,30.755,184
20121201|2012-08-29 14:30,29,30.76,30.765,30.71,30.745,146
20121201|2012-08-29 15:00,29,30.75,30.78,30.72,30.74,104
20121201|2012-08-29 15:30,29,30.74,30.775,30.74,30.76,108
20121201|2012-08-29 16:00,29,30.775,30.775,30.755,30.775,26
20121201|2012-08-29 17:00,30,30.765,30.83,30.74,30.75,112
20121201|2012-08-29 17:30,30,30.74,30.775,30.735,30.775,75
20121201|2012-08-29 18:00,30,30.775,30.84,30.775,30.82,151
20121201|2012-08-29 18:30,30,30.81,30.815,30.755,30.755,32
20121201|2012-08-29 19:00,30,30.76,30.8,30.75,30.795,95
20121201|2012-08-29 19:30,30,30.8,30.8,30.77,30.795,115
20121201|2012-08-29 20:00,30,30.79,30.81,30.71,30.72,386
20121201|2012-08-29 20:30,30,30.725,30.725,30.635,30.675,606
20121201|2012-08-29 21:00,30,30.685,30.72,30.665,30.7,136
20121201|2012-08-29 21:30,30,30.7,30.795,30.695,30.78,299
20121201|2012-08-29 22:00,30,30.77,30.8,30.725,30.755,160
20121201|2012-08-29 22:30,30,30.755,30.76,30.74,30.745,30
20121201|2012-08-29 23:00,30,30.745,30.75,30.73,30.745,88
20121201|2012-08-29 23:30,30,30.745,30.76,30.725,30.73,123
20121201|2012-08-30 00:00,30,30.73,30.765,30.725,30.75,77
20121201|2012-08-30 00:30,30,30.75,30.855,30.735,30.835,517
20121201|2012-08-30 01:00,30,30.825,30.86,30.81,30.825,375
20121201|2012-08-30 01:30,30,30.825,30.855,30.78,30.805,543
20121201|2012-08-30 02:00,30,30.82,30.83,30.765,30.785,353
20121201|2012-08-30 02:30,30,30.79,30.855,30.775,30.845,459
20121201|2012-08-30 03:00,30,30.85,30.86,30.81,30.81,503
20121201|2012-08-30 03:30,30,30.81,30.825,30.79,30.8,215
20121201|2012-08-30 04:00,30,30.82,30.845,30.76,30.77,399
20121201|2012-08-30 04:30,30,30.77,30.81,30.75,30.765,181
20121201|2012-08-30 05:00,30,30.775,30.795,30.725,30.76,317
20121201|2012-08-30 05:30,30,30.765,30.77,30.72,30.75,221
20121201|2012-08-30 06:00,30,30.755,30.795,30.69,30.785,565
20121201|2012-08-30 06:30,30,30.785,30.85,30.785,30.815,358
20121201|2012-08-30 07:00,30,30.81,30.95,30.8,30.93,1198
20121201|2012-08-30 07:30,30,30.93,30.97,30.88,30.885,1648
20121201|2012-08-30 08:00,30,30.89,30.91,30.825,30.91,1095
20121201|2012-08-30 08:30,30,30.91,30.925,30.765,30.78,1800
20121201|2012-08-30 09:00,30,30.78,30.84,30.71,30.74,1747
20121201|2012-08-30 09:30,30,30.735,30.75,30.375,30.495,6179
20121201|2012-08-30 10:00,30,30.49,30.545,30.46,30.515,1827
20121201|2012-08-30 10:30,30,30.515,30.52,30.405,30.425,1551
20121201|2012-08-30 11:00,30,30.43,30.44,30.265,30.305,2403
20121201|2012-08-30 11:30,30,30.305,30.43,30.295,30.38,1390
20121201|2012-08-30 12:00,30,30.385,30.475,30.38,30.44,1891
20121201|2012-08-30 12:30,30,30.445,30.51,30.44,30.505,719
20121201|2012-08-30 13:00,30,30.505,30.55,30.495,30.53,474
20121201|2012-08-30 13:30,30,30.525,30.54,30.46,30.49,345
20121201|2012-08-30 14:00,30,30.495,30.515,30.47,30.51,386
20121201|2012-08-30 14:30,30,30.51,30.525,30.41,30.42,336
20121201|2012-08-30 15:00,30,30.425,30.49,30.42,30.47,196
20121201|2012-08-30 15:30,30,30.47,30.495,30.47,30.495,67
20121201|2012-08-30 16:00,30,30.48,30.49,30.475,30.49,33
20121201|2012-08-30 17:00,31,30.495,30.52,30.49,30.49,77
20121201|2012-08-30 17:30,31,30.5,30.515,30.495,30.51,22
20121201|2012-08-30 18:00,31,30.495,30.5,30.48,30.48,26
20121201|2012-08-30 18:30,31,30.48,30.48,30.435,30.45,141
20121201|2012-08-30 19:00,31,30.45,30.5,30.45,30.455,132
20121201|2012-08-30 19:30,31,30.46,30.47,30.445,30.455,93
20121201|2012-08-30 20:00,31,30.45,30.45,30.37,30.395,300
20121201|2012-08-30 20:30,31,30.405,30.42,30.375,30.395,123
20121201|2012-08-30 21:00,31,30.395,30.405,30.345,30.36,196
20121201|2012-08-30 21:30,31,30.365,30.425,30.365,30.41,178
20121201|2012-08-30 22:00,31,30.405,30.445,30.4,30.44,182
20121201|2012-08-30 22:30,31,30.445,30.47,30.415,30.44,80
20121201|2012-08-30 23:00,31,30.445,30.45,30.415,30.45,48
20121201|2012-08-30 23:30,31,30.45,30.46,30.405,30.41,107
20121201|2012-08-31 00:00,31,30.415,30.415,30.37,30.395,136
20121201|2012-08-31 00:30,31,30.4,30.41,30.36,30.385,234
20121201|2012-08-31 01:00,31,30.375,30.415,30.34,30.41,581
20121201|2012-08-31 01:30,31,30.41,30.5,30.4,30.46,550
20121201|2012-08-31 02:00,31,30.455,30.47,30.425,30.445,316
20121201|2012-08-31 02:30,31,30.44,30.5,30.44,30.495,334
20121201|2012-08-31 03:00,31,30.5,30.58,30.5,30.54,845
20121201|2012-08-31 03:30,31,30.545,30.6,30.525,30.59,456
20121201|2012-08-31 04:00,31,30.6,30.625,30.555,30.585,374
20121201|2012-08-31 04:30,31,30.585,30.585,30.53,30.55,435
20121201|2012-08-31 05:00,31,30.56,30.595,30.545,30.575,225
20121201|2012-08-31 05:30,31,30.575,30.655,30.575,30.605,672
20121201|2012-08-31 06:00,31,30.605,30.68,30.57,30.64,943
20121201|2012-08-31 06:30,31,30.64,30.67,30.61,30.655,447
20121201|2012-08-31 07:00,31,30.655,30.785,30.65,30.76,1217
20121201|2012-08-31 07:30,31,30.76,30.875,30.75,30.785,2550
20121201|2012-08-31 08:00,31,30.795,30.81,30.705,30.785,1248
20121201|2012-08-31 08:30,31,30.785,30.845,30.57,30.655,2123
20121201|2012-08-31 09:00,31,30.65,31.265,30.295,30.81,13802
20121201|2012-08-31 09:30,31,30.815,31.095,30.8,31.095,3371
20121201|2012-08-31 10:00,31,31.1,31.33,31.09,31.18,4994
20121201|2012-08-31 10:30,31,31.185,31.37,31.185,31.33,2849
20121201|2012-08-31 11:00,31,31.33,31.365,31.23,31.255,1849
20121201|2012-08-31 11:30,31,31.255,31.405,31.235,31.39,1284
20121201|2012-08-31 12:00,31,31.4,31.52,31.385,31.425,2918
20121201|2012-08-31 12:30,31,31.43,31.565,31.425,31.49,1331
20121201|2012-08-31 13:00,31,31.495,31.59,31.475,31.55,1026
20121201|2012-08-31 13:30,31,31.55,31.565,31.515,31.535,434
20121201|2012-08-31 14:00,31,31.53,31.615,31.49,31.58,482
20121201|2012-08-31 14:30,31,31.58,31.815,31.58,31.815,1248
20121201|2012-08-31 15:00,31,31.815,31.815,31.7,31.75,292
20121201|2012-08-31 15:30,31,31.75,31.8,31.745,31.765,121
20121201|2012-08-31 16:00,31,31.765,31.795,31.755,31.79,56
20121201|2012-09-02 17:00,4,31.735,31.79,31.685,31.71,269
20121201|2012-09-02 17:30,4,31.705,31.785,31.685,31.755,96
20121201|2012-09-02 18:00,4,31.74,31.74,31.635,31.64,131
20121201|2012-09-02 18:30,4,31.64,31.665,31.615,31.65,124
20121201|2012-09-02 19:00,4,31.66,31.66,31.575,31.615,262
20121201|2012-09-02 19:30,4,31.605,31.63,31.58,31.615,218
20121201|2012-09-02 20:00,4,31.625,31.935,31.615,31.8,1216
20121201|2012-09-02 20:30,4,31.795,31.845,31.775,31.83,229
20121201|2012-09-02 21:00,4,31.84,31.85,31.81,31.82,180
20121201|2012-09-02 21:30,4,31.825,31.89,31.81,31.89,197
20121201|2012-09-02 22:00,4,31.89,31.895,31.835,31.855,182
20121201|2012-09-02 22:30,4,31.85,31.855,31.83,31.84,73
20121201|2012-09-02 23:00,4,31.835,31.875,31.825,31.865,103
20121201|2012-09-02 23:30,4,31.875,31.905,31.83,31.86,205
20121201|2012-09-03 00:00,4,31.86,31.87,31.765,31.79,217
20121201|2012-09-03 00:30,4,31.8,31.91,31.795,31.89,576
20121201|2012-09-03 01:00,4,31.89,31.91,31.85,31.89,551
20121201|2012-09-03 01:30,4,31.89,31.905,31.83,31.83,625
20121201|2012-09-03 02:00,4,31.83,31.885,31.815,31.85,632
20121201|2012-09-03 02:30,4,31.855,31.92,31.845,31.87,519
20121201|2012-09-03 03:00,4,31.86,31.905,31.85,31.895,241
20121201|2012-09-03 03:30,4,31.895,31.905,31.835,31.84,333
20121201|2012-09-03 04:00,4,31.835,31.855,31.765,31.78,493
20121201|2012-09-03 04:30,4,31.78,31.82,31.74,31.785,374
20121201|2012-09-03 05:00,4,31.775,31.82,31.765,31.795,259
20121201|2012-09-03 05:30,4,31.805,31.865,31.805,31.865,253
20121201|2012-09-03 06:00,4,31.86,31.865,31.755,31.825,522
20121201|2012-09-03 06:30,4,31.825,31.83,31.78,31.8,138
20121201|2012-09-03 07:00,4,31.81,31.915,31.8,31.885,499
20121201|2012-09-03 07:30,4,31.88,31.895,31.845,31.845,182
20121201|2012-09-03 08:00,4,31.845,31.91,31.84,31.895,293
20121201|2012-09-03 08:30,4,31.905,31.905,31.87,31.87,191
20121201|2012-09-03 09:00,4,31.87,31.985,31.87,31.955,620
20121201|2012-09-03 09:30,4,31.95,32.02,31.91,32.02,548
20121201|2012-09-03 10:00,4,32.02,32.225,32.01,32.185,1528
20121201|2012-09-03 10:30,4,32.185,32.19,32.145,32.185,332
20121201|2012-09-03 11:00,4,32.18,32.19,32.155,32.185,173
20121201|2012-09-03 11:30,4,32.19,32.375,32.185,32.26,636
20121201|2012-09-03 12:00,4,32.27,32.28,32.105,32.135,394
20121201|2012-09-03 17:00,4,32.16,32.16,32.06,32.07,177
20121201|2012-09-03 17:30,4,32.07,32.075,32.03,32.065,110
20121201|2012-09-03 18:00,4,32.07,32.25,32.05,32.16,169
20121201|2012-09-03 18:30,4,32.16,32.195,32.15,32.18,76
20121201|2012-09-03 19:00,4,32.18,32.22,32.175,32.22,118
20121201|2012-09-03 19:30,4,32.22,32.265,32.215,32.25,226
20121201|2012-09-03 20:00,4,32.25,32.36,32.13,32.14,829
20121201|2012-09-03 20:30,4,32.13,32.22,32.06,32.2,531
20121201|2012-09-03 21:00,4,32.205,32.285,32.19,32.23,362
20121201|2012-09-03 21:30,4,32.24,32.31,32.235,32.27,217
20121201|2012-09-03 22:00,4,32.26,32.285,32.225,32.255,125
20121201|2012-09-03 22:30,4,32.245,32.27,32.245,32.26,55
20121201|2012-09-03 23:00,4,32.255,32.26,32.215,32.25,88
20121201|2012-09-03 23:30,4,32.25,32.33,32.245,32.26,422
20121201|2012-09-04 00:00,4,32.255,32.26,32.225,32.25,147
20121201|2012-09-04 00:30,4,32.25,32.265,32.185,32.19,276
20121201|2012-09-04 01:00,4,32.19,32.235,32.19,32.2,216
20121201|2012-09-04 01:30,4,32.205,32.255,32.15,32.205,614
20121201|2012-09-04 02:00,4,32.205,32.21,32.14,32.195,564
20121201|2012-09-04 02:30,4,32.2,32.255,32.185,32.23,665
20121201|2012-09-04 03:00,4,32.23,32.295,32.225,32.28,421
20121201|2012-09-04 03:30,4,32.28,32.335,32.235,32.26,728
20121201|2012-09-04 04:00,4,32.255,32.27,32.2,32.22,305
20121201|2012-09-04 04:30,4,32.22,32.28,32.19,32.26,331
20121201|2012-09-04 05:00,4,32.26,32.27,32.19,32.195,339
20121201|2012-09-04 05:30,4,32.19,32.19,32.05,32.055,894
20121201|2012-09-04 06:00,4,32.055,32.125,31.96,32.045,1620
20121201|2012-09-04 06:30,4,32.05,32.115,32.02,32.115,659
20121201|2012-09-04 07:00,4,32.115,32.3,32.115,32.3,2105
20121201|2012-09-04 07:30,4,32.305,32.32,32.14,32.19,1414
20121201|2012-09-04 08:00,4,32.195,32.28,32.16,32.235,1283
20121201|2012-09-04 08:30,4,32.24,32.25,32,32.12,2961
20121201|2012-09-04 09:00,4,32.12,32.31,32.105,32.115,3541
20121201|2012-09-04 09:30,4,32.115,32.215,32.06,32.085,2399
20121201|2012-09-04 10:00,4,32.08,32.16,32.035,32.155,1237
20121201|2012-09-04 10:30,4,32.16,32.19,32.075,32.115,844
20121201|2012-09-04 11:00,4,32.115,32.185,32.095,32.17,900
20121201|2012-09-04 11:30,4,32.175,32.29,32.175,32.275,1841
20121201|2012-09-04 12:00,4,32.275,32.435,32.265,32.355,3611
20121201|2012-09-04 12:30,4,32.355,32.37,32.305,32.345,716
20121201|2012-09-04 13:00,4,32.35,32.41,32.345,32.395,370
20121201|2012-09-04 13:30,4,32.385,32.45,32.37,32.4,701
20121201|2012-09-04 14:00,4,32.4,32.47,32.365,32.425,811
20121201|2012-09-04 14:30,4,32.425,32.43,32.365,32.385,514
20121201|2012-09-04 15:00,4,32.385,32.415,32.36,32.365,255
20121201|2012-09-04 15:30,4,32.37,32.38,32.345,32.38,85
20121201|2012-09-04 16:00,4,32.375,32.4,32.37,32.395,53
20121201|2012-09-04 17:00,5,32.38,32.38,32.33,32.36,85
20121201|2012-09-04 17:30,5,32.35,32.36,32.335,32.35,69
20121201|2012-09-04 18:00,5,32.35,32.37,32.34,32.35,81
20121201|2012-09-04 18:30,5,32.355,32.36,32.23,32.26,284
20121201|2012-09-04 19:00,5,32.255,32.265,32.18,32.21,335
20121201|2012-09-04 19:30,5,32.21,32.245,32.19,32.215,154
20121201|2012-09-04 20:00,5,32.205,32.24,32.165,32.22,425
20121201|2012-09-04 20:30,5,32.22,32.295,32.205,32.29,302
20121201|2012-09-04 21:00,5,32.29,32.29,32.25,32.25,102
20121201|2012-09-04 21:30,5,32.25,32.28,32.245,32.245,122
20121201|2012-09-04 22:00,5,32.24,32.25,32.205,32.24,192
20121201|2012-09-04 22:30,5,32.235,32.245,32.215,32.215,38
20121201|2012-09-04 23:00,5,32.23,32.235,32.195,32.2,66
20121201|2012-09-04 23:30,5,32.195,32.2,32.125,32.175,345
20121201|2012-09-05 00:00,5,32.17,32.18,32.12,32.165,204
20121201|2012-09-05 00:30,5,32.165,32.215,32.165,32.195,251
20121201|2012-09-05 01:00,5,32.2,32.215,32.165,32.19,318
20121201|2012-09-05 01:30,5,32.185,32.22,32.145,32.155,396
20121201|2012-09-05 02:00,5,32.16,32.195,32.155,32.16,232
20121201|2012-09-05 02:30,5,32.155,32.165,32.11,32.125,500
20121201|2012-09-05 03:00,5,32.125,32.125,32.03,32.04,880
20121201|2012-09-05 03:30,5,32.045,32.095,32,32.08,521
20121201|2012-09-05 04:00,5,32.07,32.13,32.07,32.115,342
20121201|2012-09-05 04:30,5,32.12,32.175,32.1,32.155,444
20121201|2012-09-05 05:00,5,32.15,32.205,32.15,32.16,384
20121201|2012-09-05 05:30,5,32.15,32.19,32.115,32.18,337
20121201|2012-09-05 06:00,5,32.18,32.19,32.095,32.12,681
20121201|2012-09-05 06:30,5,32.125,32.21,32.125,32.15,780
20121201|2012-09-05 07:00,5,32.155,32.34,32.135,32.32,2057
20121201|2012-09-05 07:30,5,32.31,32.36,32.27,32.3,1536
20121201|2012-09-05 08:00,5,32.295,32.43,32.235,32.325,2219
20121201|2012-09-05 08:30,5,32.325,32.395,32.16,32.23,2611
20121201|2012-09-05 09:00,5,32.225,32.35,32.21,32.275,2006
20121201|2012-09-05 09:30,5,32.285,32.365,32.27,32.31,1740
20121201|2012-09-05 10:00,5,32.295,32.35,32.275,32.335,1760
20121201|2012-09-05 10:30,5,32.33,32.355,32.28,32.295,1222
20121201|2012-09-05 11:00,5,32.29,32.325,32.24,32.25,778
20121201|2012-09-05 11:30,5,32.25,32.315,32.245,32.31,566
20121201|2012-09-05 12:00,5,32.31,32.34,32.255,32.27,1240
20121201|2012-09-05 12:30,5,32.27,32.275,32.225,32.24,452
20121201|2012-09-05 13:00,5,32.24,32.24,32.135,32.16,674
20121201|2012-09-05 13:30,5,32.165,32.225,32.165,32.215,270
20121201|2012-09-05 14:00,5,32.215,32.255,32.195,32.255,268
20121201|2012-09-05 14:30,5,32.25,32.305,32.25,32.305,295
20121201|2012-09-05 15:00,5,32.3,32.305,32.275,32.285,128
20121201|2012-09-05 15:30,5,32.29,32.31,32.275,32.31,85
20121201|2012-09-05 16:00,5,32.295,32.315,32.29,32.3,19
20121201|2012-09-05 17:00,6,32.315,32.33,32.275,32.29,61
20121201|2012-09-05 17:30,6,32.29,32.3,32.255,32.255,57
20121201|2012-09-05 18:00,6,32.27,32.275,32.25,32.275,53
20121201|2012-09-05 18:30,6,32.28,32.285,32.255,32.255,23
20121201|2012-09-05 19:00,6,32.265,32.285,32.245,32.265,90
20121201|2012-09-05 19:30,6,32.27,32.29,32.26,32.275,70
20121201|2012-09-05 20:00,6,32.27,32.345,32.26,32.305,382
20121201|2012-09-05 20:30,6,32.3,32.64,32.29,32.61,1870
20121201|2012-09-05 21:00,6,32.625,32.675,32.57,32.62,712
20121201|2012-09-05 21:30,6,32.62,32.665,32.6,32.605,435
20121201|2012-09-05 22:00,6,32.61,32.615,32.56,32.615,271
20121201|2012-09-05 22:30,6,32.6,32.64,32.595,32.595,124
20121201|2012-09-05 23:00,6,32.6,32.605,32.56,32.57,147
20121201|2012-09-05 23:30,6,32.56,32.64,32.56,32.605,183
20121201|2012-09-06 00:00,6,32.605,32.615,32.575,32.605,74
20121201|2012-09-06 00:30,6,32.61,32.835,32.61,32.79,1284
20121201|2012-09-06 01:00,6,32.785,32.915,32.78,32.915,1158
20121201|2012-09-06 01:30,6,32.91,32.945,32.84,32.865,1234
20121201|2012-09-06 02:00,6,32.86,32.91,32.85,32.895,619
20121201|2012-09-06 02:30,6,32.9,32.99,32.89,32.99,1069
20121201|2012-09-06 03:00,6,32.985,33.04,32.93,32.95,1368
20121201|2012-09-06 03:30,6,32.955,33,32.905,32.925,607
20121201|2012-09-06 04:00,6,32.915,32.95,32.865,32.88,387
20121201|2012-09-06 04:30,6,32.875,32.915,32.86,32.89,291
20121201|2012-09-06 05:00,6,32.885,32.935,32.845,32.86,483
20121201|2012-09-06 05:30,6,32.855,32.945,32.83,32.92,610
20121201|2012-09-06 06:00,6,32.92,32.935,32.8,32.925,978
20121201|2012-09-06 06:30,6,32.925,32.94,32.815,32.93,992
20121201|2012-09-06 07:00,6,32.92,33.025,32.66,32.76,2901
20121201|2012-09-06 07:30,6,32.75,32.94,32.375,32.67,6275
20121201|2012-09-06 08:00,6,32.67,32.79,32.59,32.705,3019
20121201|2012-09-06 08:30,6,32.705,32.76,32.515,32.6,2244
20121201|2012-09-06 09:00,6,32.615,32.785,32.575,32.775,1626
20121201|2012-09-06 09:30,6,32.775,32.99,32.77,32.9,3002
20121201|2012-09-06 10:00,6,32.9,32.92,32.695,32.795,2218
20121201|2012-09-06 10:30,6,32.785,32.805,32.61,32.625,2200
20121201|2012-09-06 11:00,6,32.62,32.7,32.615,32.685,897
20121201|2012-09-06 11:30,6,32.68,32.68,32.535,32.655,1241
20121201|2012-09-06 12:00,6,32.655,32.725,32.635,32.68,2702
20121201|2012-09-06 12:30,6,32.675,32.69,32.65,32.655,753
20121201|2012-09-06 13:00,6,32.65,32.715,32.64,32.69,314
20121201|2012-09-06 13:30,6,32.685,32.745,32.665,32.695,383
20121201|2012-09-06 14:00,6,32.695,32.7,32.645,32.67,379
20121201|2012-09-06 14:30,6,32.665,32.745,32.665,32.715,503
20121201|2012-09-06 15:00,6,32.715,32.755,32.7,32.745,220
20121201|2012-09-06 15:30,6,32.74,32.75,32.66,32.68,184
20121201|2012-09-06 16:00,6,32.675,32.74,32.675,32.735,35
20121201|2012-09-06 17:00,7,32.7,32.7,32.625,32.64,178
20121201|2012-09-06 17:30,7,32.645,32.685,32.645,32.685,18
20121201|2012-09-06 18:00,7,32.67,32.685,32.67,32.685,11
20121201|2012-09-06 18:30,7,32.685,32.685,32.61,32.635,128
20121201|2012-09-06 19:00,7,32.615,32.64,32.475,32.535,493
20121201|2012-09-06 19:30,7,32.535,32.595,32.53,32.595,152
20121201|2012-09-06 20:00,7,32.595,32.645,32.48,32.49,595
20121201|2012-09-06 20:30,7,32.49,32.525,32.45,32.465,481
20121201|2012-09-06 21:00,7,32.47,32.49,32.35,32.44,727
20121201|2012-09-06 21:30,7,32.43,32.43,32.205,32.245,974
20121201|2012-09-06 22:00,7,32.235,32.25,32.005,32.025,1904
20121201|2012-09-06 22:30,7,32.035,32.12,32.025,32.09,299
20121201|2012-09-06 23:00,7,32.09,32.18,32.09,32.17,286
20121201|2012-09-06 23:30,7,32.18,32.235,32.15,32.215,397
20121201|2012-09-07 00:00,7,32.22,32.245,32.195,32.245,245
20121201|2012-09-07 00:30,7,32.24,32.31,32.215,32.3,658
20121201|2012-09-07 01:00,7,32.3,32.315,32.28,32.285,284
20121201|2012-09-07 01:30,7,32.28,32.3,32.06,32.175,1288
20121201|2012-09-07 02:00,7,32.185,32.35,32.165,32.345,1088
20121201|2012-09-07 02:30,7,32.34,32.365,32.295,32.295,575
20121201|2012-09-07 03:00,7,32.295,32.335,32.29,32.315,417
20121201|2012-09-07 03:30,7,32.325,32.385,32.315,32.335,441
20121201|2012-09-07 04:00,7,32.33,32.35,32.31,32.345,266
20121201|2012-09-07 04:30,7,32.34,32.39,32.33,32.365,396
20121201|2012-09-07 05:00,7,32.365,32.365,32.275,32.29,479
20121201|2012-09-07 05:30,7,32.295,32.35,32.245,32.305,643
20121201|2012-09-07 06:00,7,32.3,32.345,32.26,32.31,787
20121201|2012-09-07 06:30,7,32.32,32.39,32.315,32.355,600
20121201|2012-09-07 07:00,7,32.36,32.47,32.335,32.4,1178
20121201|2012-09-07 07:30,7,32.465,33.43,32.435,33.265,12750
20121201|2012-09-07 08:00,7,33.26,33.535,33.245,33.44,4191
20121201|2012-09-07 08:30,7,33.435,33.455,33.28,33.34,2916
20121201|2012-09-07 09:00,7,33.345,33.635,33.31,33.55,3816
20121201|2012-09-07 09:30,7,33.545,33.735,33.545,33.595,3372
20121201|2012-09-07 10:00,7,33.595,33.65,33.51,33.57,1780
20121201|2012-09-07 10:30,7,33.57,33.66,33.52,33.605,1097
20121201|2012-09-07 11:00,7,33.615,33.695,33.59,33.63,809
20121201|2012-09-07 11:30,7,33.635,33.69,33.625,33.68,798
20121201|2012-09-07 12:00,7,33.685,33.775,33.65,33.725,2976
20121201|2012-09-07 12:30,7,33.725,33.745,33.665,33.69,1011
20121201|2012-09-07 13:00,7,33.695,33.76,33.665,33.73,436
20121201|2012-09-07 13:30,7,33.725,33.755,33.71,33.72,452
20121201|2012-09-07 14:00,7,33.72,33.73,33.67,33.68,340
20121201|2012-09-07 14:30,7,33.68,33.72,33.655,33.72,405
20121201|2012-09-07 15:00,7,33.72,33.735,33.685,33.7,161
20121201|2012-09-07 15:30,7,33.69,33.725,33.69,33.72,103
20121201|2012-09-07 16:00,7,33.72,33.74,33.715,33.73,75
20121201|2012-09-09 17:00,10,33.71,33.715,33.64,33.655,290
20121201|2012-09-09 17:30,10,33.645,33.725,33.635,33.67,162
20121201|2012-09-09 18:00,10,33.665,33.72,33.66,33.665,77
20121201|2012-09-09 18:30,10,33.665,33.69,33.665,33.69,85
20121201|2012-09-09 19:00,10,33.695,33.715,33.615,33.65,153
20121201|2012-09-09 19:30,10,33.665,33.72,33.645,33.72,168
20121201|2012-09-09 20:00,10,33.72,33.935,33.71,33.935,1357
20121201|2012-09-09 20:30,10,33.925,34.02,33.87,33.91,1015
20121201|2012-09-09 21:00,10,33.925,33.93,33.875,33.91,224
20121201|2012-09-09 21:30,10,33.905,33.975,33.895,33.95,356
20121201|2012-09-09 22:00,10,33.95,33.97,33.9,33.92,175
20121201|2012-09-09 22:30,10,33.92,33.925,33.91,33.92,66
20121201|2012-09-09 23:00,10,33.925,33.925,33.845,33.865,284
20121201|2012-09-09 23:30,10,33.865,33.925,33.855,33.91,297
20121201|2012-09-10 00:00,10,33.905,33.905,33.865,33.89,169
20121201|2012-09-10 00:30,10,33.89,33.91,33.745,33.77,701
20121201|2012-09-10 01:00,10,33.76,33.825,33.72,33.795,572
20121201|2012-09-10 01:30,10,33.78,33.825,33.695,33.82,510
20121201|2012-09-10 02:00,10,33.82,33.835,33.7,33.75,884
20121201|2012-09-10 02:30,10,33.76,33.765,33.68,33.72,432
20121201|2012-09-10 03:00,10,33.715,33.78,33.695,33.78,523
20121201|2012-09-10 03:30,10,33.78,33.81,33.74,33.76,403
20121201|2012-09-10 04:00,10,33.75,33.765,33.72,33.735,247
20121201|2012-09-10 04:30,10,33.735,33.76,33.72,33.725,438
20121201|2012-09-10 05:00,10,33.72,33.75,33.705,33.735,250
20121201|2012-09-10 05:30,10,33.73,33.735,33.575,33.605,1068
20121201|2012-09-10 06:00,10,33.605,33.66,33.475,33.545,1602
20121201|2012-09-10 06:30,10,33.55,33.62,33.485,33.52,1171
20121201|2012-09-10 07:00,10,33.515,33.695,33.51,33.61,2320
20121201|2012-09-10 07:30,10,33.61,33.665,33.535,33.545,1269
20121201|2012-09-10 08:00,10,33.55,33.595,33.41,33.565,2482
20121201|2012-09-10 08:30,10,33.56,33.58,33.42,33.51,1729
20121201|2012-09-10 09:00,10,33.525,33.655,33.505,33.605,1709
20121201|2012-09-10 09:30,10,33.605,33.87,33.605,33.8,3139
20121201|2012-09-10 10:00,10,33.8,33.87,33.75,33.77,1827
20121201|2012-09-10 10:30,10,33.76,33.785,33.695,33.705,963
20121201|2012-09-10 11:00,10,33.7,33.735,33.635,33.635,846
20121201|2012-09-10 11:30,10,33.635,33.7,33.54,33.58,1272
20121201|2012-09-10 12:00,10,33.58,33.65,33.525,33.61,1197
20121201|2012-09-10 12:30,10,33.61,33.635,33.55,33.59,359
20121201|2012-09-10 13:00,10,33.595,33.63,33.58,33.625,243
20121201|2012-09-10 13:30,10,33.62,33.635,33.585,33.59,239
20121201|2012-09-10 14:00,10,33.58,33.605,33.5,33.515,357
20121201|2012-09-10 14:30,10,33.515,33.515,33.285,33.355,1568
20121201|2012-09-10 15:00,10,33.365,33.39,33.34,33.355,156
20121201|2012-09-10 15:30,10,33.355,33.395,33.35,33.39,64
20121201|2012-09-10 16:00,10,33.38,33.405,33.355,33.37,56
20121201|2012-09-10 17:00,11,33.41,33.42,33.38,33.4,125
20121201|2012-09-10 17:30,11,33.41,33.43,33.38,33.39,105
20121201|2012-09-10 18:00,11,33.395,33.465,33.39,33.465,110
20121201|2012-09-10 18:30,11,33.455,33.51,33.445,33.5,167
20121201|2012-09-10 19:00,11,33.495,33.52,33.445,33.48,140
20121201|2012-09-10 19:30,11,33.485,33.56,33.475,33.555,213
20121201|2012-09-10 20:00,11,33.555,33.565,33.44,33.54,768
20121201|2012-09-10 20:30,11,33.54,33.685,33.54,33.64,758
20121201|2012-09-10 21:00,11,33.63,33.65,33.605,33.62,169
20121201|2012-09-10 21:30,11,33.6,33.66,33.57,33.61,211
20121201|2012-09-10 22:00,11,33.61,33.645,33.59,33.645,133
20121201|2012-09-10 22:30,11,33.62,33.64,33.605,33.62,55
20121201|2012-09-10 23:00,11,33.63,33.65,33.605,33.605,68
20121201|2012-09-10 23:30,11,33.615,33.66,33.515,33.545,325
20121201|2012-09-11 00:00,11,33.545,33.585,33.52,33.555,297
20121201|2012-09-11 00:30,11,33.555,33.61,33.54,33.57,408
20121201|2012-09-11 01:00,11,33.565,33.585,33.395,33.43,782
20121201|2012-09-11 01:30,11,33.43,33.69,33.43,33.66,1299
20121201|2012-09-11 02:00,11,33.66,33.67,33.58,33.625,970
20121201|2012-09-11 02:30,11,33.625,33.655,33.58,33.605,705
20121201|2012-09-11 03:00,11,33.61,33.635,33.59,33.605,215
20121201|2012-09-11 03:30,11,33.615,33.695,33.605,33.625,540
20121201|2012-09-11 04:00,11,33.625,33.75,33.625,33.705,738
20121201|2012-09-11 04:30,11,33.7,33.715,33.66,33.695,304
20121201|2012-09-11 05:00,11,33.695,33.71,33.665,33.675,184
20121201|2012-09-11 05:30,11,33.68,33.68,33.56,33.585,594
20121201|2012-09-11 06:00,11,33.59,33.6,33.535,33.585,633
20121201|2012-09-11 06:30,11,33.59,33.635,33.565,33.61,428
20121201|2012-09-11 07:00,11,33.615,33.63,33.55,33.615,578
20121201|2012-09-11 07:30,11,33.62,33.805,33.58,33.795,3556
20121201|2012-09-11 08:00,11,33.795,33.875,33.75,33.755,3065
20121201|2012-09-11 08:30,11,33.755,33.825,33.725,33.805,1488
20121201|2012-09-11 09:00,11,33.81,33.835,33.725,33.735,1296
20121201|2012-09-11 09:30,11,33.735,33.79,33.675,33.71,1477
20121201|2012-09-11 10:00,11,33.71,33.77,33.665,33.725,1026
20121201|2012-09-11 10:30,11,33.73,33.73,33.525,33.58,2209
20121201|2012-09-11 11:00,11,33.575,33.63,33.56,33.615,2066
20121201|2012-09-11 11:30,11,33.615,33.665,33.6,33.625,737
20121201|2012-09-11 12:00,11,33.63,33.655,33.55,33.565,1277
20121201|2012-09-11 12:30,11,33.57,33.615,33.57,33.59,452
20121201|2012-09-11 13:00,11,33.575,33.6,33.515,33.53,505
20121201|2012-09-11 13:30,11,33.53,33.545,33.46,33.485,398
20121201|2012-09-11 14:00,11,33.485,33.485,33.42,33.45,381
20121201|2012-09-11 14:30,11,33.46,33.505,33.455,33.49,379
20121201|2012-09-11 15:00,11,33.49,33.535,33.49,33.52,200
20121201|2012-09-11 15:30,11,33.52,33.55,33.51,33.525,106
20121201|2012-09-11 16:00,11,33.52,33.52,33.495,33.505,38
20121201|2012-09-11 17:00,12,33.5,33.56,33.5,33.555,137
20121201|2012-09-11 17:30,12,33.56,33.585,33.56,33.585,29
20121201|2012-09-11 18:00,12,33.57,33.605,33.565,33.59,78
20121201|2012-09-11 18:30,12,33.585,33.59,33.525,33.565,105
20121201|2012-09-11 19:00,12,33.565,33.59,33.54,33.58,61
20121201|2012-09-11 19:30,12,33.58,33.715,33.58,33.695,356
20121201|2012-09-11 20:00,12,33.695,33.73,33.605,33.625,569
20121201|2012-09-11 20:30,12,33.65,33.71,33.63,33.685,289
20121201|2012-09-11 21:00,12,33.685,33.71,33.665,33.675,159
20121201|2012-09-11 21:30,12,33.68,33.705,33.63,33.66,121
20121201|2012-09-11 22:00,12,33.66,33.69,33.635,33.67,179
20121201|2012-09-11 22:30,12,33.67,33.68,33.66,33.67,164
20121201|2012-09-11 23:00,12,33.66,33.675,33.65,33.655,126
20121201|2012-09-11 23:30,12,33.65,33.695,33.65,33.675,166
20121201|2012-09-12 00:00,12,33.67,33.72,33.665,33.695,69
20121201|2012-09-12 00:30,12,33.69,33.75,33.69,33.71,225
20121201|2012-09-12 01:00,12,33.695,33.765,33.695,33.76,523
20121201|2012-09-12 01:30,12,33.755,33.795,33.625,33.66,831
20121201|2012-09-12 02:00,12,33.665,33.7,33.64,33.685,315
20121201|2012-09-12 02:30,12,33.685,33.745,33.585,33.715,886
20121201|2012-09-12 03:00,12,33.715,34.035,33.55,33.9,3564
20121201|2012-09-12 03:30,12,33.9,34.145,33.85,34.055,1817
20121201|2012-09-12 04:00,12,34.05,34.08,34.01,34.02,710
20121201|2012-09-12 04:30,12,34.02,34.075,33.965,34.035,764
20121201|2012-09-12 05:00,12,34.035,34.065,33.995,34.02,943
20121201|2012-09-12 05:30,12,34.02,34.045,33.975,34,790
20121201|2012-09-12 06:00,12,34.005,34.015,33.92,33.935,908
20121201|2012-09-12 06:30,12,33.94,33.96,33.78,33.85,976
20121201|2012-09-12 07:00,12,33.855,33.895,33.68,33.83,2156
20121201|2012-09-12 07:30,12,33.835,33.84,33.63,33.705,2753
20121201|2012-09-12 08:00,12,33.705,33.835,33.655,33.835,1700
20121201|2012-09-12 08:30,12,33.835,33.835,33.545,33.65,2475
20121201|2012-09-12 09:00,12,33.65,33.67,33.085,33.225,7617
20121201|2012-09-12 09:30,12,33.225,33.255,32.51,32.905,12102
20121201|2012-09-12 10:00,12,32.9,33.21,32.855,33.1,4366
20121201|2012-09-12 10:30,12,33.1,33.155,32.99,33.03,1804
20121201|2012-09-12 11:00,12,33.03,33.06,32.955,33.015,1295
20121201|2012-09-12 11:30,12,33.02,33.135,33.02,33.105,995
20121201|2012-09-12 12:00,12,33.105,33.315,33.06,33.28,2384
20121201|2012-09-12 12:30,12,33.28,33.325,33.235,33.275,1005
20121201|2012-09-12 13:00,12,33.28,33.325,33.27,33.31,385
20121201|2012-09-12 13:30,12,33.31,33.39,33.27,33.29,810
20121201|2012-09-12 14:00,12,33.29,33.31,33.255,33.29,517
20121201|2012-09-12 14:30,12,33.3,33.32,33.265,33.285,365
20121201|2012-09-12 15:00,12,33.29,33.355,33.275,33.355,142
20121201|2012-09-12 15:30,12,33.35,33.35,33.28,33.285,130
20121201|2012-09-12 16:00,12,33.285,33.345,33.28,33.34,76
20121201|2012-09-12 17:00,13,33.3,33.335,33.265,33.265,278
20121201|2012-09-12 17:30,13,33.26,33.29,33.22,33.27,100
20121201|2012-09-12 18:00,13,33.245,33.29,33.245,33.29,26
20121201|2012-09-12 18:30,13,33.295,33.325,33.28,33.285,92
20121201|2012-09-12 19:00,13,33.29,33.33,33.28,33.305,90
20121201|2012-09-12 19:30,13,33.305,33.32,33.26,33.295,154
20121201|2012-09-12 20:00,13,33.285,33.325,33.145,33.175,1304
20121201|2012-09-12 20:30,13,33.17,33.21,33.17,33.195,350
20121201|2012-09-12 21:00,13,33.195,33.26,33.19,33.23,231
20121201|2012-09-12 21:30,13,33.225,33.255,33.205,33.23,176
20121201|2012-09-12 22:00,13,33.235,33.265,33.225,33.245,147
20121201|2012-09-12 22:30,13,33.245,33.27,33.23,33.23,96
20121201|2012-09-12 23:00,13,33.235,33.26,33.225,33.25,70
20121201|2012-09-12 23:30,13,33.24,33.29,33.24,33.28,197
20121201|2012-09-13 00:00,13,33.27,33.325,33.265,33.29,188
20121201|2012-09-13 00:30,13,33.29,33.295,33.245,33.26,280
20121201|2012-09-13 01:00,13,33.26,33.26,33.175,33.215,513
20121201|2012-09-13 01:30,13,33.215,33.24,33.075,33.08,636
20121201|2012-09-13 02:00,13,33.08,33.14,32.965,33.105,1576
20121201|2012-09-13 02:30,13,33.105,33.14,33.045,33.065,588
20121201|2012-09-13 03:00,13,33.065,33.13,33.065,33.11,320
20121201|2012-09-13 03:30,13,33.1,33.12,33.07,33.075,184
20121201|2012-09-13 04:00,13,33.08,33.125,33.075,33.11,301
20121201|2012-09-13 04:30,13,33.115,33.125,33.085,33.1,307
20121201|2012-09-13 05:00,13,33.095,33.145,33.075,33.09,322
20121201|2012-09-13 05:30,13,33.09,33.105,32.985,33.055,517
20121201|2012-09-13 06:00,13,33.06,33.185,33.025,33.14,1011
20121201|2012-09-13 06:30,13,33.135,33.22,33.135,33.195,673
20121201|2012-09-13 07:00,13,33.19,33.345,33.19,33.33,1288
20121201|2012-09-13 07:30,13,33.335,33.37,33.12,33.24,2224
20121201|2012-09-13 08:00,13,33.24,33.265,33.18,33.21,1027
20121201|2012-09-13 08:30,13,33.205,33.23,33.035,33.15,1909
20121201|2012-09-13 09:00,13,33.165,33.235,32.925,32.945,3700
20121201|2012-09-13 09:30,13,32.945,33.1,32.94,33.08,3470
20121201|2012-09-13 10:00,13,33.075,33.145,33.065,33.09,1197
20121201|2012-09-13 10:30,13,33.09,33.12,32.96,33,1481
20121201|2012-09-13 11:00,13,33,33.04,32.72,32.905,3996
20121201|2012-09-13 11:30,13,32.9,34.19,32.765,34.06,19209
20121201|2012-09-13 12:00,13,34.055,34.87,34.05,34.715,14211
20121201|2012-09-13 12:30,13,34.715,34.765,34.515,34.63,5349
20121201|2012-09-13 13:00,13,34.635,34.79,34.58,34.735,2857
20121201|2012-09-13 13:30,13,34.74,34.74,34.455,34.55,2523
20121201|2012-09-13 14:00,13,34.55,34.63,34.455,34.62,963
20121201|2012-09-13 14:30,13,34.615,34.73,34.6,34.715,1027
20121201|2012-09-13 15:00,13,34.725,34.745,34.675,34.715,296
20121201|2012-09-13 15:30,13,34.705,34.71,34.605,34.7,183
20121201|2012-09-13 16:00,13,34.71,34.75,34.7,34.71,75
20121201|2012-09-13 17:00,14,34.745,34.75,34.68,34.71,298
20121201|2012-09-13 17:30,14,34.72,34.725,34.595,34.6,300
20121201|2012-09-13 18:00,14,34.595,34.67,34.575,34.61,209
20121201|2012-09-13 18:30,14,34.61,34.655,34.59,34.615,166
20121201|2012-09-13 19:00,14,34.615,34.69,34.59,34.665,242
20121201|2012-09-13 19:30,14,34.665,34.855,34.64,34.84,509
20121201|2012-09-13 20:00,14,34.84,34.985,34.655,34.75,2331
20121201|2012-09-13 20:30,14,34.745,34.775,34.6,34.635,866
20121201|2012-09-13 21:00,14,34.645,34.705,34.62,34.68,430
20121201|2012-09-13 21:30,14,34.675,34.705,34.66,34.685,307
20121201|2012-09-13 22:00,14,34.685,34.765,34.675,34.74,347
20121201|2012-09-13 22:30,14,34.75,34.79,34.73,34.77,225
20121201|2012-09-13 23:00,14,34.77,34.875,34.75,34.865,263
20121201|2012-09-13 23:30,14,34.86,34.945,34.86,34.93,663
20121201|2012-09-14 00:00,14,34.93,34.945,34.805,34.87,655
20121201|2012-09-14 00:30,14,34.875,34.905,34.815,34.89,501
20121201|2012-09-14 01:00,14,34.895,34.9,34.78,34.81,510
20121201|2012-09-14 01:30,14,34.805,34.86,34.715,34.725,816
20121201|2012-09-14 02:00,14,34.74,34.845,34.61,34.63,2417
20121201|2012-09-14 02:30,14,34.635,34.685,34.525,34.64,1242
20121201|2012-09-14 03:00,14,34.635,34.66,34.55,34.655,967
20121201|2012-09-14 03:30,14,34.655,34.745,34.64,34.725,583
20121201|2012-09-14 04:00,14,34.73,34.785,34.69,34.75,720
20121201|2012-09-14 04:30,14,34.735,34.845,34.72,34.785,936
20121201|2012-09-14 05:00,14,34.78,34.815,34.725,34.78,578
20121201|2012-09-14 05:30,14,34.785,34.795,34.6,34.675,990
20121201|2012-09-14 06:00,14,34.67,34.745,34.655,34.685,1071
20121201|2012-09-14 06:30,14,34.685,34.69,34.53,34.57,1115
20121201|2012-09-14 07:00,14,34.575,34.67,34.46,34.63,2275
20121201|2012-09-14 07:30,14,34.625,34.79,34.32,34.545,4742
20121201|2012-09-14 08:00,14,34.545,34.655,34.505,34.655,1646
20121201|2012-09-14 08:30,14,34.645,34.735,34.53,34.705,3221
20121201|2012-09-14 09:00,14,34.695,34.765,34.555,34.595,2710
20121201|2012-09-14 09:30,14,34.595,34.6,34.415,34.59,2945
20121201|2012-09-14 10:00,14,34.595,34.645,34.505,34.63,1403
20121201|2012-09-14 10:30,14,34.63,34.65,34.51,34.55,1515
20121201|2012-09-14 11:00,14,34.55,34.67,34.525,34.6,1661
20121201|2012-09-14 11:30,14,34.595,34.74,34.54,34.705,2037
20121201|2012-09-14 12:00,14,34.7,34.73,34.565,34.645,2196
20121201|2012-09-14 12:30,14,34.64,34.705,34.6,34.675,661
20121201|2012-09-14 13:00,14,34.67,34.68,34.63,34.635,425
20121201|2012-09-14 13:30,14,34.64,34.65,34.6,34.635,279
20121201|2012-09-14 14:00,14,34.635,34.7,34.63,34.685,361
20121201|2012-09-14 14:30,14,34.69,34.735,34.68,34.725,546
20121201|2012-09-14 15:00,14,34.72,34.72,34.67,34.685,130
20121201|2012-09-14 15:30,14,34.685,34.705,34.685,34.7,66
20121201|2012-09-14 16:00,14,34.7,34.725,34.685,34.7,110
20121201|2012-09-16 17:00,17,34.625,34.94,34.605,34.765,839
20121201|2012-09-16 17:30,17,34.77,34.9,34.74,34.79,526
20121201|2012-09-16 18:00,17,34.795,34.9,34.715,34.755,580
20121201|2012-09-16 18:30,17,34.76,34.77,34.69,34.755,145
20121201|2012-09-16 19:00,17,34.755,34.785,34.7,34.78,96
20121201|2012-09-16 19:30,17,34.785,34.795,34.76,34.76,75
20121201|2012-09-16 20:00,17,34.755,34.8,34.675,34.7,437
20121201|2012-09-16 20:30,17,34.695,34.755,34.685,34.74,231
20121201|2012-09-16 21:00,17,34.745,34.78,34.74,34.765,130
20121201|2012-09-16 21:30,17,34.77,34.77,34.68,34.7,178
20121201|2012-09-16 22:00,17,34.695,34.705,34.64,34.695,422
20121201|2012-09-16 22:30,17,34.68,34.72,34.68,34.72,53
20121201|2012-09-16 23:00,17,34.715,34.725,34.665,34.665,72
20121201|2012-09-16 23:30,17,34.665,34.675,34.605,34.67,219
20121201|2012-09-17 00:00,17,34.67,34.69,34.66,34.67,105
20121201|2012-09-17 00:30,17,34.68,34.75,34.67,34.73,323
20121201|2012-09-17 01:00,17,34.73,34.75,34.655,34.68,502
20121201|2012-09-17 01:30,17,34.675,34.675,34.515,34.595,1390
20121201|2012-09-17 02:00,17,34.595,34.65,34.47,34.605,1404
20121201|2012-09-17 02:30,17,34.605,34.62,34.56,34.595,366
20121201|2012-09-17 03:00,17,34.585,34.615,34.535,34.55,273
20121201|2012-09-17 03:30,17,34.555,34.575,34.535,34.555,286
20121201|2012-09-17 04:00,17,34.56,34.57,34.5,34.515,259
20121201|2012-09-17 04:30,17,34.515,34.575,34.48,34.56,346
20121201|2012-09-17 05:00,17,34.555,34.585,34.525,34.54,348
20121201|2012-09-17 05:30,17,34.54,34.61,34.51,34.59,334
20121201|2012-09-17 06:00,17,34.595,34.595,34.5,34.545,751
20121201|2012-09-17 06:30,17,34.55,34.605,34.5,34.54,581
20121201|2012-09-17 07:00,17,34.545,34.595,34.53,34.56,522
20121201|2012-09-17 07:30,17,34.565,34.7,34.54,34.625,1511
20121201|2012-09-17 08:00,17,34.62,34.64,34.555,34.575,1174
20121201|2012-09-17 08:30,17,34.58,34.675,34.415,34.46,2302
20121201|2012-09-17 09:00,17,34.46,34.565,34.385,34.545,4406
20121201|2012-09-17 09:30,17,34.54,34.545,34.43,34.515,1326
20121201|2012-09-17 10:00,17,34.515,34.605,34.515,34.545,913
20121201|2012-09-17 10:30,17,34.55,34.555,34.485,34.505,600
20121201|2012-09-17 11:00,17,34.505,34.545,34.47,34.48,1207
20121201|2012-09-17 11:30,17,34.475,34.51,34.445,34.475,909
20121201|2012-09-17 12:00,17,34.475,34.515,34.34,34.44,1917
20121201|2012-09-17 12:30,17,34.43,34.43,34.16,34.195,2546
20121201|2012-09-17 13:00,17,34.19,34.29,33.845,34.185,4138
20121201|2012-09-17 13:30,17,34.185,34.285,34.045,34.23,1085
20121201|2012-09-17 14:00,17,34.22,34.225,33.92,33.945,1023
20121201|2012-09-17 14:30,17,33.935,34.095,33.905,34.07,687
20121201|2012-09-17 15:00,17,34.065,34.165,34.06,34.155,202
20121201|2012-09-17 15:30,17,34.16,34.245,34.155,34.23,169
20121201|2012-09-17 16:00,17,34.23,34.28,34.23,34.275,80
20121201|2012-09-17 17:00,18,34.34,34.365,34.235,34.24,568
20121201|2012-09-17 17:30,18,34.245,34.355,34.235,34.33,285
20121201|2012-09-17 18:00,18,34.315,34.38,34.305,34.305,106
20121201|2012-09-17 18:30,18,34.305,34.34,34.245,34.245,90
20121201|2012-09-17 19:00,18,34.255,34.295,34.165,34.165,384
20121201|2012-09-17 19:30,18,34.16,34.225,34.14,34.195,289
20121201|2012-09-17 20:00,18,34.185,34.185,34.015,34.09,905
20121201|2012-09-17 20:30,18,34.095,34.145,34.07,34.135,294
20121201|2012-09-17 21:00,18,34.145,34.17,34.125,34.155,276
20121201|2012-09-17 21:30,18,34.16,34.205,34.16,34.175,272
20121201|2012-09-17 22:00,18,34.18,34.225,34.175,34.2,230
20121201|2012-09-17 22:30,18,34.2,34.21,34.155,34.18,364
20121201|2012-09-17 23:00,18,34.18,34.2,34.155,34.18,118
20121201|2012-09-17 23:30,18,34.17,34.18,34.11,34.145,180
20121201|2012-09-18 00:00,18,34.15,34.15,34.06,34.085,176
20121201|2012-09-18 00:30,18,34.085,34.13,34.055,34.105,549
20121201|2012-09-18 01:00,18,34.095,34.105,34.02,34.075,554
20121201|2012-09-18 01:30,18,34.075,34.27,34.075,34.235,810
20121201|2012-09-18 02:00,18,34.23,34.245,34.115,34.125,841
20121201|2012-09-18 02:30,18,34.13,34.2,34.055,34.14,883
20121201|2012-09-18 03:00,18,34.14,34.16,34.085,34.155,655
20121201|2012-09-18 03:30,18,34.145,34.26,34.14,34.22,700
20121201|2012-09-18 04:00,18,34.22,34.23,34.165,34.165,650
20121201|2012-09-18 04:30,18,34.16,34.16,34.1,34.14,316
20121201|2012-09-18 05:00,18,34.12,34.19,34.115,34.14,317
20121201|2012-09-18 05:30,18,34.145,34.19,34.11,34.18,296
20121201|2012-09-18 06:00,18,34.18,34.185,34.09,34.17,744
20121201|2012-09-18 06:30,18,34.185,34.255,34.14,34.205,628
20121201|2012-09-18 07:00,18,34.215,34.36,34.14,34.31,1435
20121201|2012-09-18 07:30,18,34.31,34.515,34.3,34.425,1952
20121201|2012-09-18 08:00,18,34.435,34.505,34.37,34.39,1295
20121201|2012-09-18 08:30,18,34.385,34.82,34.36,34.785,5680
20121201|2012-09-18 09:00,18,34.785,35.1,34.72,34.865,8784
20121201|2012-09-18 09:30,18,34.86,34.97,34.8,34.905,3361
20121201|2012-09-18 10:00,18,34.905,34.925,34.82,34.89,2068
20121201|2012-09-18 10:30,18,34.895,34.895,34.43,34.46,4700
20121201|2012-09-18 11:00,18,34.465,34.53,34.31,34.505,2826
20121201|2012-09-18 11:30,18,34.51,34.66,34.48,34.59,1665
20121201|2012-09-18 12:00,18,34.595,34.79,34.565,34.69,2155
20121201|2012-09-18 12:30,18,34.68,34.705,34.575,34.585,733
20121201|2012-09-18 13:00,18,34.585,34.695,34.55,34.63,536
20121201|2012-09-18 13:30,18,34.635,34.68,34.6,34.655,947
20121201|2012-09-18 14:00,18,34.655,34.745,34.64,34.71,565
20121201|2012-09-18 14:30,18,34.71,34.895,34.71,34.82,1270
20121201|2012-09-18 15:00,18,34.825,34.86,34.805,34.825,194
20121201|2012-09-18 15:30,18,34.825,34.855,34.82,34.85,110
20121201|2012-09-18 16:00,18,34.85,34.86,34.81,34.81,50
20121201|2012-09-18 17:00,19,34.815,34.92,34.74,34.795,693
20121201|2012-09-18 17:30,19,34.81,34.865,34.8,34.86,141
20121201|2012-09-18 18:00,19,34.865,34.875,34.785,34.785,97
20121201|2012-09-18 18:30,19,34.785,34.8,34.72,34.72,175
20121201|2012-09-18 19:00,19,34.72,34.775,34.685,34.705,291
20121201|2012-09-18 19:30,19,34.7,34.78,34.67,34.725,505
20121201|2012-09-18 20:00,19,34.725,34.73,34.475,34.55,1292
20121201|2012-09-18 20:30,19,34.56,34.58,34.52,34.57,207
20121201|2012-09-18 21:00,19,34.57,34.59,34.54,34.56,269
20121201|2012-09-18 21:30,19,34.56,34.595,34.54,34.555,145
20121201|2012-09-18 22:00,19,34.56,34.64,34.56,34.63,427
20121201|2012-09-18 22:30,19,34.62,34.695,34.55,34.65,324
20121201|2012-09-18 23:00,19,34.645,34.78,34.645,34.76,375
20121201|2012-09-18 23:30,19,34.76,34.765,34.695,34.735,124
20121201|2012-09-19 00:00,19,34.74,34.84,34.725,34.79,561
20121201|2012-09-19 00:30,19,34.79,34.955,34.78,34.89,878
20121201|2012-09-19 01:00,19,34.895,34.925,34.845,34.855,802
20121201|2012-09-19 01:30,19,34.86,35.025,34.855,34.985,1098
20121201|2012-09-19 02:00,19,34.975,34.985,34.865,34.905,656
20121201|2012-09-19 02:30,19,34.91,34.995,34.875,34.875,598
20121201|2012-09-19 03:00,19,34.87,34.98,34.855,34.88,553
20121201|2012-09-19 03:30,19,34.875,34.88,34.71,34.75,1097
20121201|2012-09-19 04:00,19,34.735,34.845,34.705,34.83,460
20121201|2012-09-19 04:30,19,34.835,34.835,34.65,34.695,870
20121201|2012-09-19 05:00,19,34.705,34.79,34.66,34.74,499
20121201|2012-09-19 05:30,19,34.715,34.745,34.66,34.725,427
20121201|2012-09-19 06:00,19,34.725,34.73,34.655,34.66,805
20121201|2012-09-19 06:30,19,34.665,34.685,34.5,34.59,1533
20121201|2012-09-19 07:00,19,34.585,34.695,34.32,34.42,2938
20121201|2012-09-19 07:30,19,34.425,34.595,34.33,34.59,3129
20121201|2012-09-19 08:00,19,34.59,34.74,34.57,34.695,1790
20121201|2012-09-19 08:30,19,34.69,34.705,34.46,34.58,2337
20121201|2012-09-19 09:00,19,34.58,34.835,34.52,34.73,4369
20121201|2012-09-19 09:30,19,34.72,34.77,34.625,34.685,2487
20121201|2012-09-19 10:00,19,34.68,34.7,34.55,34.685,2692
20121201|2012-09-19 10:30,19,34.685,34.69,34.58,34.595,938
20121201|2012-09-19 11:00,19,34.595,34.655,34.475,34.615,1335
20121201|2012-09-19 11:30,19,34.62,34.655,34.57,34.65,601
20121201|2012-09-19 12:00,19,34.655,34.655,34.56,34.62,1102
20121201|2012-09-19 12:30,19,34.615,34.65,34.575,34.63,370
20121201|2012-09-19 13:00,19,34.625,34.635,34.595,34.62,202
20121201|2012-09-19 13:30,19,34.61,34.67,34.6,34.67,309
20121201|2012-09-19 14:00,19,34.67,34.675,34.635,34.675,146
20121201|2012-09-19 14:30,19,34.67,34.715,34.665,34.675,355
20121201|2012-09-19 15:00,19,34.67,34.69,34.615,34.635,196
20121201|2012-09-19 15:30,19,34.635,34.67,34.635,34.635,57
20121201|2012-09-19 16:00,19,34.64,34.64,34.605,34.605,22
20121201|2012-09-19 17:00,20,34.605,34.705,34.555,34.615,465
20121201|2012-09-19 17:30,20,34.62,34.675,34.6,34.65,72
20121201|2012-09-19 18:00,20,34.645,34.7,34.645,34.67,134
20121201|2012-09-19 18:30,20,34.675,34.7,34.64,34.69,188
20121201|2012-09-19 19:00,20,34.685,34.685,34.61,34.65,345
20121201|2012-09-19 19:30,20,34.65,34.7,34.645,34.685,183
20121201|2012-09-19 20:00,20,34.675,34.785,34.67,34.735,833
20121201|2012-09-19 20:30,20,34.745,34.8,34.725,34.77,477
20121201|2012-09-19 21:00,20,34.765,34.775,34.68,34.715,256
20121201|2012-09-19 21:30,20,34.71,34.71,34.54,34.585,1089
20121201|2012-09-19 22:00,20,34.58,34.63,34.56,34.58,241
20121201|2012-09-19 22:30,20,34.59,34.605,34.515,34.53,267
20121201|2012-09-19 23:00,20,34.515,34.56,34.46,34.54,261
20121201|2012-09-19 23:30,20,34.545,34.56,34.465,34.48,249
20121201|2012-09-20 00:00,20,34.465,34.495,34.45,34.48,280
20121201|2012-09-20 00:30,20,34.48,34.48,34.365,34.42,980
20121201|2012-09-20 01:00,20,34.42,34.43,34.345,34.385,508
20121201|2012-09-20 01:30,20,34.38,34.445,34.355,34.405,782
20121201|2012-09-20 02:00,20,34.405,34.405,34.195,34.335,2654
20121201|2012-09-20 02:30,20,34.34,34.375,34.315,34.33,541
20121201|2012-09-20 03:00,20,34.32,34.41,34.295,34.375,491
20121201|2012-09-20 03:30,20,34.37,34.44,34.35,34.41,384
20121201|2012-09-20 04:00,20,34.4,34.41,34.285,34.315,999
20121201|2012-09-20 04:30,20,34.31,34.32,34.19,34.25,1117
20121201|2012-09-20 05:00,20,34.25,34.285,34.14,34.26,1152
20121201|2012-09-20 05:30,20,34.255,34.33,34.23,34.3,669
20121201|2012-09-20 06:00,20,34.31,34.365,34.29,34.315,1108
20121201|2012-09-20 06:30,20,34.325,34.375,34.325,34.36,390
20121201|2012-09-20 07:00,20,34.365,34.49,34.335,34.465,802
20121201|2012-09-20 07:30,20,34.47,34.595,34.455,34.555,3813
20121201|2012-09-20 08:00,20,34.555,34.56,34.445,34.505,2657
20121201|2012-09-20 08:30,20,34.51,34.525,34.2,34.205,2446
20121201|2012-09-20 09:00,20,34.2,34.45,34.12,34.395,3643
20121201|2012-09-20 09:30,20,34.39,34.56,34.39,34.46,2459
20121201|2012-09-20 10:00,20,34.465,34.58,34.465,34.505,1345
20121201|2012-09-20 10:30,20,34.5,34.755,34.495,34.73,2841
20121201|2012-09-20 11:00,20,34.735,34.75,34.63,34.63,1471
20121201|2012-09-20 11:30,20,34.635,34.74,34.625,34.685,1476
20121201|2012-09-20 12:00,20,34.695,34.74,34.625,34.68,1223
20121201|2012-09-20 12:30,20,34.685,34.7,34.64,34.665,497
20121201|2012-09-20 13:00,20,34.665,34.72,34.645,34.705,382
20121201|2012-09-20 13:30,20,34.705,34.735,34.66,34.69,410
20121201|2012-09-20 14:00,20,34.695,34.715,34.655,34.705,385
20121201|2012-09-20 14:30,20,34.71,34.71,34.655,34.68,303
20121201|2012-09-20 15:00,20,34.685,34.7,34.675,34.685,95
20121201|2012-09-20 15:30,20,34.685,34.715,34.68,34.715,100
20121201|2012-09-20 16:00,20,34.715,34.72,34.68,34.68,43
20121201|2012-09-20 17:00,21,34.68,34.735,34.605,34.64,487
20121201|2012-09-20 17:30,21,34.635,34.655,34.565,34.64,204
20121201|2012-09-20 18:00,21,34.62,34.66,34.62,34.64,58
20121201|2012-09-20 18:30,21,34.645,34.675,34.625,34.675,39
20121201|2012-09-20 19:00,21,34.68,34.775,34.665,34.71,324
20121201|2012-09-20 19:30,21,34.71,34.785,34.695,34.78,368
20121201|2012-09-20 20:00,21,34.78,34.835,34.735,34.785,732
20121201|2012-09-20 20:30,21,34.79,34.82,34.75,34.82,248
20121201|2012-09-20 21:00,21,34.815,34.895,34.795,34.845,603
20121201|2012-09-20 21:30,21,34.84,34.905,34.815,34.83,472
20121201|2012-09-20 22:00,21,34.83,34.84,34.795,34.82,294
20121201|2012-09-20 22:30,21,34.82,34.82,34.715,34.74,210
20121201|2012-09-20 23:00,21,34.745,34.775,34.74,34.76,236
20121201|2012-09-20 23:30,21,34.77,34.85,34.765,34.82,319
20121201|2012-09-21 00:00,21,34.83,34.88,34.83,34.875,301
20121201|2012-09-21 00:30,21,34.875,34.88,34.8,34.815,515
20121201|2012-09-21 01:00,21,34.81,34.82,34.75,34.76,554
20121201|2012-09-21 01:30,21,34.755,34.9,34.755,34.88,582
20121201|2012-09-21 02:00,21,34.875,34.965,34.785,34.815,1367
20121201|2012-09-21 02:30,21,34.81,34.85,34.765,34.835,682
20121201|2012-09-21 03:00,21,34.83,34.845,34.78,34.845,517
20121201|2012-09-21 03:30,21,34.83,34.965,34.815,34.94,1028
20121201|2012-09-21 04:00,21,34.94,34.965,34.825,34.89,837
20121201|2012-09-21 04:30,21,34.885,34.895,34.81,34.82,420
20121201|2012-09-21 05:00,21,34.815,34.86,34.8,34.835,376
20121201|2012-09-21 05:30,21,34.84,34.85,34.74,34.74,604
20121201|2012-09-21 06:00,21,34.745,34.765,34.66,34.69,869
20121201|2012-09-21 06:30,21,34.695,34.79,34.685,34.735,644
20121201|2012-09-21 07:00,21,34.73,34.945,34.685,34.91,1785
20121201|2012-09-21 07:30,21,34.915,35.26,34.865,35.17,7033
20121201|2012-09-21 08:00,21,35.17,35.215,35.125,35.14,3651
20121201|2012-09-21 08:30,21,35.135,35.15,35.035,35.12,3526
20121201|2012-09-21 09:00,21,35.12,35.185,35.065,35.165,2973
20121201|2012-09-21 09:30,21,35.16,35.17,34.365,34.495,10398
20121201|2012-09-21 10:00,21,34.495,34.645,34.375,34.525,5747
20121201|2012-09-21 10:30,21,34.53,34.7,34.5,34.665,2170
20121201|2012-09-21 11:00,21,34.665,34.685,34.55,34.675,1180
20121201|2012-09-21 11:30,21,34.67,34.77,34.645,34.725,1074
20121201|2012-09-21 12:00,21,34.725,34.775,34.59,34.65,1707
20121201|2012-09-21 12:30,21,34.645,34.715,34.64,34.705,473
20121201|2012-09-21 13:00,21,34.7,34.71,34.56,34.625,660
20121201|2012-09-21 13:30,21,34.62,34.65,34.57,34.635,328
20121201|2012-09-21 14:00,21,34.63,34.66,34.61,34.615,237
20121201|2012-09-21 14:30,21,34.61,34.635,34.58,34.595,320
20121201|2012-09-21 15:00,21,34.585,34.62,34.58,34.59,123
20121201|2012-09-21 15:30,21,34.585,34.595,34.56,34.57,78
20121201|2012-09-21 16:00,21,34.565,34.575,34.54,34.54,52
20121201|2012-09-23 17:00,24,34.52,34.585,34.495,34.525,269
20121201|2012-09-23 17:30,24,34.525,34.54,34.48,34.48,147
20121201|2012-09-23 18:00,24,34.48,34.5,34.445,34.5,150
20121201|2012-09-23 18:30,24,34.5,34.515,34.48,34.48,113
20121201|2012-09-23 19:00,24,34.47,34.48,34.26,34.405,829
20121201|2012-09-23 19:30,24,34.405,34.44,34.21,34.24,901
20121201|2012-09-23 20:00,24,34.24,34.24,33.63,33.975,3361
20121201|2012-09-23 20:30,24,33.97,34.015,33.89,33.985,1013
20121201|2012-09-23 21:00,24,33.98,34.05,33.95,34.005,363
20121201|2012-09-23 21:30,24,34.01,34.04,33.94,33.94,293
20121201|2012-09-23 22:00,24,33.94,34.03,33.94,34.025,414
20121201|2012-09-23 22:30,24,34.01,34.04,33.94,34.035,322
20121201|2012-09-23 23:00,24,34.035,34.075,34.02,34.07,151
20121201|2012-09-23 23:30,24,34.075,34.075,33.96,34.02,251
20121201|2012-09-24 00:00,24,34.02,34.125,33.98,34.105,489
20121201|2012-09-24 00:30,24,34.105,34.105,34.01,34.06,396
20121201|2012-09-24 01:00,24,34.075,34.075,33.95,33.975,591
20121201|2012-09-24 01:30,24,33.965,34.04,33.96,34.03,561
20121201|2012-09-24 02:00,24,34.025,34.07,33.985,34.005,631
20121201|2012-09-24 02:30,24,34.005,34.055,33.975,34.04,446
20121201|2012-09-24 03:00,24,34.03,34.03,33.765,33.88,1215
20121201|2012-09-24 03:30,24,33.88,33.91,33.8,33.87,710
20121201|2012-09-24 04:00,24,33.87,33.93,33.86,33.905,559
20121201|2012-09-24 04:30,24,33.9,33.9,33.78,33.81,505
20121201|2012-09-24 05:00,24,33.805,33.85,33.75,33.83,590
20121201|2012-09-24 05:30,24,33.83,33.845,33.775,33.81,561
20121201|2012-09-24 06:00,24,33.815,33.895,33.66,33.765,1748
20121201|2012-09-24 06:30,24,33.775,33.98,33.765,33.905,1300
20121201|2012-09-24 07:00,24,33.91,33.93,33.785,33.81,1156
20121201|2012-09-24 07:30,24,33.81,33.87,33.695,33.86,1649
20121201|2012-09-24 08:00,24,33.86,34,33.86,33.905,1642
20121201|2012-09-24 08:30,24,33.905,34.175,33.87,34.09,3474
20121201|2012-09-24 09:00,24,34.095,34.155,33.96,34.115,2858
20121201|2012-09-24 09:30,24,34.11,34.29,34.02,34.24,2285
20121201|2012-09-24 10:00,24,34.235,34.235,34.045,34.08,1919
20121201|2012-09-24 10:30,24,34.08,34.14,33.985,34.035,1209
20121201|2012-09-24 11:00,24,34.03,34.09,34.01,34.04,1818
20121201|2012-09-24 11:30,24,34.045,34.12,34.03,34.11,832
20121201|2012-09-24 12:00,24,34.115,34.17,33.925,33.96,2738
20121201|2012-09-24 12:30,24,33.965,33.985,33.885,33.95,675
20121201|2012-09-24 13:00,24,33.945,34.085,33.92,34.07,478
20121201|2012-09-24 13:30,24,34.075,34.13,34.03,34.115,387
20121201|2012-09-24 14:00,24,34.12,34.14,34.07,34.08,269
20121201|2012-09-24 14:30,24,34.085,34.085,34.015,34.02,668
20121201|2012-09-24 15:00,24,34.02,34.06,34.01,34.025,129
20121201|2012-09-24 15:30,24,34.025,34.04,34,34.015,104
20121201|2012-09-24 16:00,24,34.015,34.04,34.005,34.005,31
20121201|2012-09-24 17:00,25,34.01,34.12,34.01,34.1,144
20121201|2012-09-24 17:30,25,34.1,34.11,34.05,34.05,71
20121201|2012-09-24 18:00,25,34.06,34.085,34.04,34.08,59
20121201|2012-09-24 18:30,25,34.05,34.08,34.025,34.055,39
20121201|2012-09-24 19:00,25,34.055,34.185,34.055,34.135,345
20121201|2012-09-24 19:30,25,34.12,34.215,34.12,34.19,274
20121201|2012-09-24 20:00,25,34.195,34.225,34.09,34.15,448
20121201|2012-09-24 20:30,25,34.16,34.17,34.085,34.12,254
20121201|2012-09-24 21:00,25,34.13,34.165,34.12,34.145,145
20121201|2012-09-24 21:30,25,34.14,34.145,34.105,34.12,157
20121201|2012-09-24 22:00,25,34.125,34.14,34.065,34.095,164
20121201|2012-09-24 22:30,25,34.1,34.105,34.08,34.1,87
20121201|2012-09-24 23:00,25,34.1,34.115,34.085,34.09,172
20121201|2012-09-24 23:30,25,34.085,34.115,34.055,34.09,153
20121201|2012-09-25 00:00,25,34.09,34.11,34.015,34.03,229
20121201|2012-09-25 00:30,25,34.045,34.045,33.93,33.96,719
20121201|2012-09-25 01:00,25,33.955,34.06,33.955,34.045,559
20121201|2012-09-25 01:30,25,34.04,34.1,34.02,34.06,328
20121201|2012-09-25 02:00,25,34.065,34.17,34.01,34.15,885
20121201|2012-09-25 02:30,25,34.15,34.24,34.145,34.17,1074
20121201|2012-09-25 03:00,25,34.17,34.255,34.17,34.22,538
20121201|2012-09-25 03:30,25,34.23,34.24,34.155,34.17,467
20121201|2012-09-25 04:00,25,34.175,34.23,34.165,34.18,389
20121201|2012-09-25 04:30,25,34.18,34.19,34.06,34.095,645
20121201|2012-09-25 05:00,25,34.095,34.16,34.05,34.14,428
20121201|2012-09-25 05:30,25,34.15,34.15,34.065,34.07,484
20121201|2012-09-25 06:00,25,34.08,34.2,34.045,34.19,959
20121201|2012-09-25 06:30,25,34.195,34.34,34.195,34.275,1390
20121201|2012-09-25 07:00,25,34.27,34.465,34.25,34.42,1715
20121201|2012-09-25 07:30,25,34.42,34.545,34.365,34.39,2427
20121201|2012-09-25 08:00,25,34.385,34.455,34.225,34.27,1756
20121201|2012-09-25 08:30,25,34.275,34.315,34.21,34.245,1443
20121201|2012-09-25 09:00,25,34.25,34.4,34.24,34.325,2013
20121201|2012-09-25 09:30,25,34.33,34.34,34.21,34.285,1757
20121201|2012-09-25 10:00,25,34.29,34.345,34.27,34.305,1048
20121201|2012-09-25 10:30,25,34.305,34.33,34.105,34.165,2677
20121201|2012-09-25 11:00,25,34.165,34.215,34.03,34.06,2278
20121201|2012-09-25 11:30,25,34.06,34.07,33.8,33.97,4737
20121201|2012-09-25 12:00,25,33.97,34.03,33.895,33.96,1894
20121201|2012-09-25 12:30,25,33.965,34.03,33.925,33.99,1002
20121201|2012-09-25 13:00,25,33.985,34.005,33.865,33.91,737
20121201|2012-09-25 13:30,25,33.9,33.945,33.87,33.87,568
20121201|2012-09-25 14:00,25,33.865,33.87,33.715,33.83,2431
20121201|2012-09-25 14:30,25,33.825,33.865,33.72,33.77,809
20121201|2012-09-25 15:00,25,33.78,33.845,33.775,33.79,321
20121201|2012-09-25 15:30,25,33.79,33.815,33.76,33.805,196
20121201|2012-09-25 16:00,25,33.795,33.815,33.775,33.815,48
20121201|2012-09-25 17:00,26,33.79,33.83,33.785,33.795,107
20121201|2012-09-25 17:30,26,33.8,33.875,33.8,33.875,138
20121201|2012-09-25 18:00,26,33.875,33.88,33.83,33.835,90
20121201|2012-09-25 18:30,26,33.825,33.825,33.755,33.82,195
20121201|2012-09-25 19:00,26,33.81,33.88,33.785,33.79,346
20121201|2012-09-25 19:30,26,33.79,33.89,33.755,33.85,236
20121201|2012-09-25 20:00,26,33.845,33.98,33.825,33.98,513
20121201|2012-09-25 20:30,26,33.965,34,33.93,33.96,280
20121201|2012-09-25 21:00,26,33.97,34.095,33.95,34.015,505
20121201|2012-09-25 21:30,26,34.01,34.07,33.985,34.03,276
20121201|2012-09-25 22:00,26,34.035,34.09,34.01,34.03,282
20121201|2012-09-25 22:30,26,34.03,34.03,33.995,33.995,76
20121201|2012-09-25 23:00,26,33.995,34,33.91,33.915,281
20121201|2012-09-25 23:30,26,33.92,33.965,33.89,33.93,273
20121201|2012-09-26 00:00,26,33.93,33.975,33.92,33.975,126
20121201|2012-09-26 00:30,26,33.97,34.01,33.97,33.995,239
20121201|2012-09-26 01:00,26,33.99,34,33.88,33.915,541
20121201|2012-09-26 01:30,26,33.91,33.96,33.9,33.925,265
20121201|2012-09-26 02:00,26,33.925,33.955,33.905,33.935,367
20121201|2012-09-26 02:30,26,33.94,33.945,33.905,33.92,529
20121201|2012-09-26 03:00,26,33.92,33.92,33.825,33.875,677
20121201|2012-09-26 03:30,26,33.87,33.93,33.86,33.925,205
20121201|2012-09-26 04:00,26,33.925,33.975,33.905,33.965,366
20121201|2012-09-26 04:30,26,33.965,34.01,33.92,33.92,448
20121201|2012-09-26 05:00,26,33.92,33.995,33.9,33.96,638
20121201|2012-09-26 05:30,26,33.955,33.96,33.91,33.945,288
20121201|2012-09-26 06:00,26,33.955,33.965,33.9,33.9,563
20121201|2012-09-26 06:30,26,33.905,33.91,33.7,33.8,1589
20121201|2012-09-26 07:00,26,33.805,33.815,33.36,33.505,7065
20121201|2012-09-26 07:30,26,33.505,33.685,33.495,33.67,2728
20121201|2012-09-26 08:00,26,33.67,33.845,33.665,33.735,2238
20121201|2012-09-26 08:30,26,33.735,33.735,33.49,33.605,3519
20121201|2012-09-26 09:00,26,33.6,33.78,33.555,33.64,2476
20121201|2012-09-26 09:30,26,33.655,33.715,33.485,33.54,3742
20121201|2012-09-26 10:00,26,33.545,33.765,33.53,33.755,2154
20121201|2012-09-26 10:30,26,33.755,33.83,33.715,33.735,1547
20121201|2012-09-26 11:00,26,33.735,33.87,33.73,33.795,1446
20121201|2012-09-26 11:30,26,33.795,33.86,33.76,33.85,709
20121201|2012-09-26 12:00,26,33.85,34.04,33.805,33.985,2375
20121201|2012-09-26 12:30,26,33.985,34.11,33.94,33.945,1758
20121201|2012-09-26 13:00,26,33.95,34.04,33.945,34.005,801
20121201|2012-09-26 13:30,26,34.01,34.065,33.97,34.03,527
20121201|2012-09-26 14:00,26,34.03,34.055,33.985,33.99,461
20121201|2012-09-26 14:30,26,33.985,34.055,33.945,33.98,479
20121201|2012-09-26 15:00,26,33.98,34.015,33.98,34.01,109
20121201|2012-09-26 15:30,26,34.015,34.02,33.985,34.005,118
20121201|2012-09-26 16:00,26,33.995,34.03,33.99,34.025,62
20121201|2012-09-26 17:00,27,33.995,34.01,33.975,33.975,146
20121201|2012-09-26 17:30,27,33.98,34.01,33.905,33.975,200
20121201|2012-09-26 18:00,27,33.955,33.98,33.94,33.965,53
20121201|2012-09-26 18:30,27,33.98,34.045,33.98,34.035,113
20121201|2012-09-26 19:00,27,34.035,34.05,33.965,34.02,224
20121201|2012-09-26 19:30,27,34.025,34.025,33.95,34.02,250
20121201|2012-09-26 20:00,27,34.025,34.2,34.025,34.12,1002
20121201|2012-09-26 20:30,27,34.125,34.135,34.085,34.11,306
20121201|2012-09-26 21:00,27,34.115,34.17,34.11,34.11,308
20121201|2012-09-26 21:30,27,34.11,34.125,33.985,34.04,378
20121201|2012-09-26 22:00,27,34.035,34.065,34.03,34.05,177
20121201|2012-09-26 22:30,27,34.055,34.055,34.005,34.035,153
20121201|2012-09-26 23:00,27,34.04,34.05,34.025,34.03,74
20121201|2012-09-26 23:30,27,34.045,34.07,34.035,34.06,180
20121201|2012-09-27 00:00,27,34.065,34.155,34.035,34.15,323
20121201|2012-09-27 00:30,27,34.15,34.165,34.08,34.12,583
20121201|2012-09-27 01:00,27,34.125,34.26,34.125,34.145,851
20121201|2012-09-27 01:30,27,34.145,34.185,34.08,34.185,516
20121201|2012-09-27 02:00,27,34.185,34.22,34.15,34.18,631
20121201|2012-09-27 02:30,27,34.175,34.225,34.135,34.185,452
20121201|2012-09-27 03:00,27,34.185,34.195,34.11,34.125,536
20121201|2012-09-27 03:30,27,34.13,34.155,34.085,34.155,326
20121201|2012-09-27 04:00,27,34.14,34.155,34.04,34.06,644
20121201|2012-09-27 04:30,27,34.06,34.125,34.05,34.125,457
20121201|2012-09-27 05:00,27,34.13,34.13,34.05,34.075,256
20121201|2012-09-27 05:30,27,34.065,34.115,33.99,33.995,562
20121201|2012-09-27 06:00,27,33.995,34.12,33.99,34.105,578
20121201|2012-09-27 06:30,27,34.11,34.17,34.09,34.11,498
20121201|2012-09-27 07:00,27,34.11,34.365,34.11,34.3,2018
20121201|2012-09-27 07:30,27,34.3,34.475,34.2,34.345,4609
20121201|2012-09-27 08:00,27,34.355,34.36,34.245,34.33,1912
20121201|2012-09-27 08:30,27,34.33,34.35,34.22,34.315,1245
20121201|2012-09-27 09:00,27,34.31,34.375,34.21,34.35,2411
20121201|2012-09-27 09:30,27,34.34,34.505,34.285,34.425,2155
20121201|2012-09-27 10:00,27,34.425,34.455,34.265,34.345,1944
20121201|2012-09-27 10:30,27,34.345,34.625,34.295,34.58,3500
20121201|2012-09-27 11:00,27,34.58,34.73,34.545,34.7,3622
20121201|2012-09-27 11:30,27,34.705,34.815,34.67,34.715,2669
20121201|2012-09-27 12:00,27,34.72,34.775,34.64,34.7,2244
20121201|2012-09-27 12:30,27,34.7,34.75,34.625,34.66,1159
20121201|2012-09-27 13:00,27,34.66,34.69,34.63,34.675,402
20121201|2012-09-27 13:30,27,34.67,34.735,34.665,34.68,527
20121201|2012-09-27 14:00,27,34.68,34.805,34.67,34.71,859
20121201|2012-09-27 14:30,27,34.71,34.73,34.66,34.7,496
20121201|2012-09-27 15:00,27,34.7,34.725,34.69,34.725,153
20121201|2012-09-27 15:30,27,34.715,34.725,34.645,34.675,114
20121201|2012-09-27 16:00,27,34.67,34.7,34.66,34.675,56
20121201|2012-09-27 17:00,28,34.69,34.74,34.685,34.715,87
20121201|2012-09-27 17:30,28,34.71,34.71,34.7,34.705,43
20121201|2012-09-27 18:00,28,34.7,34.705,34.66,34.7,114
20121201|2012-09-27 18:30,28,34.685,34.695,34.645,34.665,58
20121201|2012-09-27 19:00,28,34.665,34.665,34.62,34.645,137
20121201|2012-09-27 19:30,28,34.65,34.79,34.64,34.785,310
20121201|2012-09-27 20:00,28,34.785,34.795,34.65,34.67,741
20121201|2012-09-27 20:30,28,34.675,34.735,34.64,34.73,304
20121201|2012-09-27 21:00,28,34.73,34.775,34.71,34.765,251
20121201|2012-09-27 21:30,28,34.755,34.765,34.72,34.755,183
20121201|2012-09-27 22:00,28,34.76,34.805,34.755,34.795,309
20121201|2012-09-27 22:30,28,34.78,34.84,34.76,34.79,295
20121201|2012-09-27 23:00,28,34.795,34.885,34.795,34.84,286
20121201|2012-09-27 23:30,28,34.84,34.855,34.81,34.815,215
20121201|2012-09-28 00:00,28,34.815,34.835,34.775,34.82,258
20121201|2012-09-28 00:30,28,34.82,34.88,34.77,34.88,372
20121201|2012-09-28 01:00,28,34.88,34.925,34.805,34.91,806
20121201|2012-09-28 01:30,28,34.905,34.925,34.865,34.87,465
20121201|2012-09-28 02:00,28,34.865,34.9,34.775,34.795,923
20121201|2012-09-28 02:30,28,34.79,34.87,34.765,34.77,454
20121201|2012-09-28 03:00,28,34.765,34.825,34.74,34.795,561
20121201|2012-09-28 03:30,28,34.795,34.83,34.775,34.815,357
20121201|2012-09-28 04:00,28,34.815,34.89,34.79,34.825,632
20121201|2012-09-28 04:30,28,34.83,34.835,34.755,34.805,498
20121201|2012-09-28 05:00,28,34.8,34.815,34.73,34.74,617
20121201|2012-09-28 05:30,28,34.745,34.77,34.63,34.67,787
20121201|2012-09-28 06:00,28,34.665,34.71,34.6,34.71,1334
20121201|2012-09-28 06:30,28,34.71,34.79,34.705,34.725,996
20121201|2012-09-28 07:00,28,34.72,34.84,34.605,34.61,1773
20121201|2012-09-28 07:30,28,34.625,34.78,34.625,34.76,1759
20121201|2012-09-28 08:00,28,34.75,34.83,34.665,34.69,1238
20121201|2012-09-28 08:30,28,34.695,34.695,34.395,34.605,4238
20121201|2012-09-28 09:00,28,34.6,34.805,34.56,34.605,3822
20121201|2012-09-28 09:30,28,34.6,34.73,34.59,34.655,1340
20121201|2012-09-28 10:00,28,34.66,34.72,34.55,34.57,1995
20121201|2012-09-28 10:30,28,34.57,34.625,34.54,34.615,1393
20121201|2012-09-28 11:00,28,34.615,34.675,34.495,34.525,1903
20121201|2012-09-28 11:30,28,34.525,34.565,34.46,34.55,1663
20121201|2012-09-28 12:00,28,34.55,34.615,34.415,34.57,3466
20121201|2012-09-28 12:30,28,34.575,34.635,34.54,34.55,967
20121201|2012-09-28 13:00,28,34.55,34.565,34.445,34.455,918
20121201|2012-09-28 13:30,28,34.455,34.465,34.33,34.345,1263
20121201|2012-09-28 14:00,28,34.35,34.48,34.33,34.445,893
20121201|2012-09-28 14:30,28,34.435,34.605,34.425,34.605,1066
20121201|2012-09-28 15:00,28,34.61,34.61,34.55,34.55,220
20121201|2012-09-28 15:30,28,34.55,34.55,34.52,34.535,71
20121201|2012-09-28 16:00,28,34.525,34.535,34.495,34.53,58
20121201|2012-09-30 17:00,1,34.53,34.53,34.38,34.415,238
20121201|2012-09-30 17:30,1,34.41,34.435,34.38,34.43,100
20121201|2012-09-30 18:00,1,34.43,34.43,34.325,34.35,165
20121201|2012-09-30 18:30,1,34.34,34.385,34.335,34.345,138
20121201|2012-09-30 19:00,1,34.335,34.35,34.26,34.295,538
20121201|2012-09-30 19:30,1,34.28,34.365,34.275,34.365,186
20121201|2012-09-30 20:00,1,34.36,34.36,34.28,34.29,126
20121201|2012-09-30 20:30,1,34.29,34.335,34.26,34.33,145
20121201|2012-09-30 21:00,1,34.305,34.305,34.26,34.275,166
20121201|2012-09-30 21:30,1,34.27,34.28,34.245,34.255,149
20121201|2012-09-30 22:00,1,34.26,34.275,34.21,34.21,246
20121201|2012-09-30 22:30,1,34.23,34.27,34.21,34.26,108
20121201|2012-09-30 23:00,1,34.27,34.325,34.27,34.31,126
20121201|2012-09-30 23:30,1,34.315,34.335,34.305,34.33,213
20121201|2012-10-01 00:00,1,34.335,34.42,34.335,34.405,401
20121201|2012-10-01 00:30,1,34.41,34.43,34.38,34.4,150
20121201|2012-10-01 01:00,1,34.395,34.44,34.365,34.41,216
20121201|2012-10-01 01:30,1,34.4,34.405,34.34,34.36,181
20121201|2012-10-01 02:00,1,34.37,34.465,34.35,34.465,401
20121201|2012-10-01 02:30,1,34.46,34.555,34.455,34.505,653
20121201|2012-10-01 03:00,1,34.505,34.535,34.48,34.505,534
20121201|2012-10-01 03:30,1,34.505,34.555,34.505,34.555,372
20121201|2012-10-01 04:00,1,34.555,34.56,34.505,34.51,227
20121201|2012-10-01 04:30,1,34.515,34.555,34.49,34.54,299
20121201|2012-10-01 05:00,1,34.535,34.55,34.445,34.455,330
20121201|2012-10-01 05:30,1,34.455,34.485,34.345,34.405,757
20121201|2012-10-01 06:00,1,34.405,34.465,34.37,34.46,834
20121201|2012-10-01 06:30,1,34.465,34.485,34.36,34.37,830
20121201|2012-10-01 07:00,1,34.37,34.665,34.365,34.625,1448
20121201|2012-10-01 07:30,1,34.63,35.42,34.63,35.29,10665
20121201|2012-10-01 08:00,1,35.285,35.445,34.675,34.905,6537
20121201|2012-10-01 08:30,1,34.9,35.155,34.795,35.12,4375
20121201|2012-10-01 09:00,1,35.09,35.23,34.84,34.935,4312
20121201|2012-10-01 09:30,1,34.935,34.95,34.635,34.815,3564
20121201|2012-10-01 10:00,1,34.815,34.88,34.705,34.795,2139
20121201|2012-10-01 10:30,1,34.805,34.83,34.675,34.745,1812
20121201|2012-10-01 11:00,1,34.745,34.88,34.695,34.88,1565
20121201|2012-10-01 11:30,1,34.875,35.02,34.74,35,2828
20121201|2012-10-01 12:00,1,34.99,35.035,34.86,34.985,2499
20121201|2012-10-01 12:30,1,34.97,34.995,34.91,34.97,788
20121201|2012-10-01 13:00,1,34.965,35.025,34.915,34.945,424
20121201|2012-10-01 13:30,1,34.945,34.985,34.92,34.98,270
20121201|2012-10-01 14:00,1,34.985,34.985,34.685,34.72,1031
20121201|2012-10-01 14:30,1,34.725,34.795,34.67,34.79,622
20121201|2012-10-01 15:00,1,34.785,34.785,34.72,34.735,149
20121201|2012-10-01 15:30,1,34.74,34.74,34.685,34.7,86
20121201|2012-10-01 16:00,1,34.705,34.715,34.685,34.69,39
20121201|2012-10-01 17:00,2,34.75,34.855,34.74,34.81,349
20121201|2012-10-01 17:30,2,34.825,34.83,34.785,34.785,30
20121201|2012-10-01 18:00,2,34.795,34.815,34.75,34.75,47
20121201|2012-10-01 18:30,2,34.78,34.78,34.74,34.775,24
20121201|2012-10-01 19:00,2,34.78,34.92,34.78,34.905,195
20121201|2012-10-01 19:30,2,34.905,34.92,34.84,34.9,83
20121201|2012-10-01 20:00,2,34.905,34.925,34.865,34.895,75
20121201|2012-10-01 20:30,2,34.89,34.89,34.845,34.88,73
20121201|2012-10-01 21:00,2,34.88,34.88,34.825,34.85,84
20121201|2012-10-01 21:30,2,34.835,34.84,34.805,34.825,52
20121201|2012-10-01 22:00,2,34.83,34.865,34.82,34.86,67
20121201|2012-10-01 22:30,2,34.85,34.865,34.84,34.85,33
20121201|2012-10-01 23:00,2,34.84,34.865,34.84,34.86,27
20121201|2012-10-01 23:30,2,34.84,34.88,34.82,34.845,132
20121201|2012-10-02 00:00,2,34.845,34.88,34.82,34.835,116
20121201|2012-10-02 00:30,2,34.855,34.89,34.83,34.865,53
20121201|2012-10-02 01:00,2,34.86,34.89,34.845,34.87,94
20121201|2012-10-02 01:30,2,34.87,34.895,34.79,34.795,265
20121201|2012-10-02 02:00,2,34.79,34.875,34.76,34.875,367
20121201|2012-10-02 02:30,2,34.88,34.91,34.825,34.83,449
20121201|2012-10-02 03:00,2,34.825,34.93,34.805,34.865,559
20121201|2012-10-02 03:30,2,34.865,34.98,34.855,34.93,426
20121201|2012-10-02 04:00,2,34.925,34.97,34.89,34.935,396
20121201|2012-10-02 04:30,2,34.935,34.955,34.905,34.93,204
20121201|2012-10-02 05:00,2,34.925,34.95,34.845,34.885,422
20121201|2012-10-02 05:30,2,34.89,34.91,34.86,34.865,393
20121201|2012-10-02 06:00,2,34.87,34.91,34.8,34.82,716
20121201|2012-10-02 06:30,2,34.82,34.89,34.81,34.835,576
20121201|2012-10-02 07:00,2,34.835,35.115,34.63,34.8,2992
20121201|2012-10-02 07:30,2,34.815,34.825,34.65,34.735,1984
20121201|2012-10-02 08:00,2,34.73,34.86,34.685,34.86,982
20121201|2012-10-02 08:30,2,34.87,34.87,34.635,34.685,1939
20121201|2012-10-02 09:00,2,34.675,34.74,34.42,34.735,5241
20121201|2012-10-02 09:30,2,34.73,34.83,34.58,34.645,1721
20121201|2012-10-02 10:00,2,34.64,34.885,34.58,34.85,2584
20121201|2012-10-02 10:30,2,34.855,34.93,34.73,34.82,1585
20121201|2012-10-02 11:00,2,34.82,34.885,34.765,34.81,640
20121201|2012-10-02 11:30,2,34.81,34.845,34.775,34.84,505
20121201|2012-10-02 12:00,2,34.835,34.865,34.55,34.66,2766
20121201|2012-10-02 12:30,2,34.665,34.725,34.63,34.665,357
20121201|2012-10-02 13:00,2,34.66,34.69,34.625,34.645,265
20121201|2012-10-02 13:30,2,34.645,34.66,34.565,34.575,339
20121201|2012-10-02 14:00,2,34.575,34.64,34.565,34.625,195
20121201|2012-10-02 14:30,2,34.635,34.665,34.625,34.655,208
20121201|2012-10-02 15:00,2,34.66,34.685,34.65,34.665,83
20121201|2012-10-02 15:30,2,34.665,34.67,34.65,34.65,35
20121201|2012-10-02 16:00,2,34.65,34.67,34.64,34.655,30
20121201|2012-10-02 17:00,3,34.645,34.645,34.585,34.605,141
20121201|2012-10-02 17:30,3,34.6,34.635,34.6,34.61,40
20121201|2012-10-02 18:00,3,34.61,34.625,34.6,34.62,60
20121201|2012-10-02 18:30,3,34.625,34.63,34.555,34.585,98
20121201|2012-10-02 19:00,3,34.565,34.595,34.515,34.595,207
20121201|2012-10-02 19:30,3,34.585,34.66,34.585,34.655,173
20121201|2012-10-02 20:00,3,34.645,34.665,34.605,34.65,298
20121201|2012-10-02 20:30,3,34.63,34.64,34.615,34.64,48
20121201|2012-10-02 21:00,3,34.64,34.665,34.615,34.645,88
20121201|2012-10-02 21:30,3,34.63,34.64,34.59,34.61,119
20121201|2012-10-02 22:00,3,34.63,34.635,34.55,34.61,136
20121201|2012-10-02 22:30,3,34.615,34.675,34.615,34.645,119
20121201|2012-10-02 23:00,3,34.65,34.675,34.625,34.645,126
20121201|2012-10-02 23:30,3,34.645,34.735,34.645,34.72,363
20121201|2012-10-03 00:00,3,34.72,34.765,34.715,34.735,194
20121201|2012-10-03 00:30,3,34.74,34.76,34.72,34.72,128
20121201|2012-10-03 01:00,3,34.72,34.72,34.65,34.675,253
20121201|2012-10-03 01:30,3,34.675,34.675,34.64,34.655,239
20121201|2012-10-03 02:00,3,34.67,34.675,34.6,34.66,616
20121201|2012-10-03 02:30,3,34.66,34.72,34.66,34.71,428
20121201|2012-10-03 03:00,3,34.715,34.805,34.705,34.76,428
20121201|2012-10-03 03:30,3,34.765,34.765,34.7,34.72,275
20121201|2012-10-03 04:00,3,34.725,34.8,34.725,34.78,423
20121201|2012-10-03 04:30,3,34.78,34.83,34.77,34.805,416
20121201|2012-10-03 05:00,3,34.805,34.83,34.785,34.81,407
20121201|2012-10-03 05:30,3,34.805,34.85,34.77,34.78,629
20121201|2012-10-03 06:00,3,34.78,34.815,34.705,34.81,983
20121201|2012-10-03 06:30,3,34.815,34.855,34.765,34.79,537
20121201|2012-10-03 07:00,3,34.795,34.93,34.71,34.855,1538
20121201|2012-10-03 07:30,3,34.86,34.88,34.595,34.705,2580
20121201|2012-10-03 08:00,3,34.715,34.86,34.685,34.83,1378
20121201|2012-10-03 08:30,3,34.825,34.83,34.63,34.725,1858
20121201|2012-10-03 09:00,3,34.72,34.83,34.615,34.77,2686
20121201|2012-10-03 09:30,3,34.775,34.82,34.68,34.765,2524
20121201|2012-10-03 10:00,3,34.76,34.835,34.755,34.805,1370
20121201|2012-10-03 10:30,3,34.8,34.835,34.785,34.81,597
20121201|2012-10-03 11:00,3,34.81,34.835,34.74,34.77,473
20121201|2012-10-03 11:30,3,34.78,34.795,34.685,34.75,1014
20121201|2012-10-03 12:00,3,34.755,34.765,34.65,34.65,1573
20121201|2012-10-03 12:30,3,34.65,34.65,34.57,34.605,925
20121201|2012-10-03 13:00,3,34.61,34.68,34.57,34.59,836
20121201|2012-10-03 13:30,3,34.595,34.635,34.56,34.59,382
20121201|2012-10-03 14:00,3,34.59,34.64,34.545,34.625,486
20121201|2012-10-03 14:30,3,34.63,34.655,34.615,34.64,233
20121201|2012-10-03 15:00,3,34.64,34.66,34.62,34.65,109
20121201|2012-10-03 15:30,3,34.64,34.655,34.63,34.635,41
20121201|2012-10-03 16:00,3,34.64,34.68,34.635,34.68,35
20121201|2012-10-03 17:00,4,34.655,34.685,34.655,34.685,34
20121201|2012-10-03 17:30,4,34.685,34.755,34.685,34.725,122
20121201|2012-10-03 18:00,4,34.73,34.75,34.725,34.74,28
20121201|2012-10-03 18:30,4,34.74,34.77,34.735,34.75,165
20121201|2012-10-03 19:00,4,34.745,34.75,34.71,34.73,178
20121201|2012-10-03 19:30,4,34.73,34.74,34.71,34.74,44
20121201|2012-10-03 20:00,4,34.73,34.74,34.69,34.705,98
20121201|2012-10-03 20:30,4,34.7,34.73,34.69,34.72,73
20121201|2012-10-03 21:00,4,34.73,34.76,34.72,34.73,72
20121201|2012-10-03 21:30,4,34.73,34.825,34.73,34.815,169
20121201|2012-10-03 22:00,4,34.825,34.835,34.77,34.805,147
20121201|2012-10-03 22:30,4,34.79,34.81,34.74,34.78,78
20121201|2012-10-03 23:00,4,34.775,34.84,34.76,34.83,130
20121201|2012-10-03 23:30,4,34.835,34.895,34.83,34.86,320
20121201|2012-10-04 00:00,4,34.865,34.865,34.82,34.835,124
20121201|2012-10-04 00:30,4,34.825,34.84,34.795,34.805,71
20121201|2012-10-04 01:00,4,34.8,34.835,34.79,34.825,85
20121201|2012-10-04 01:30,4,34.82,34.965,34.82,34.925,660
20121201|2012-10-04 02:00,4,34.925,35.09,34.925,35.005,1355
20121201|2012-10-04 02:30,4,35.015,35.07,34.985,35.015,578
20121201|2012-10-04 03:00,4,35.015,35.055,34.895,34.94,600
20121201|2012-10-04 03:30,4,34.935,34.96,34.885,34.915,297
20121201|2012-10-04 04:00,4,34.905,34.96,34.895,34.935,382
20121201|2012-10-04 04:30,4,34.94,35.01,34.92,34.975,373
20121201|2012-10-04 05:00,4,34.975,35.025,34.935,34.955,393
20121201|2012-10-04 05:30,4,34.96,35,34.92,34.925,331
20121201|2012-10-04 06:00,4,34.935,35,34.935,34.975,491
20121201|2012-10-04 06:30,4,34.98,35.075,34.965,34.97,1175
20121201|2012-10-04 07:00,4,34.975,35.17,34.945,35.105,1954
20121201|2012-10-04 07:30,4,35.095,35.155,34.695,34.79,5402
20121201|2012-10-04 08:00,4,34.79,34.91,34.71,34.85,1896
20121201|2012-10-04 08:30,4,34.84,34.925,34.73,34.89,1191
20121201|2012-10-04 09:00,4,34.895,35.03,34.85,34.865,2706
20121201|2012-10-04 09:30,4,34.865,35.05,34.85,35.03,1250
20121201|2012-10-04 10:00,4,35.025,35.1,34.875,34.9,2348
20121201|2012-10-04 10:30,4,34.905,34.98,34.88,34.915,979
20121201|2012-10-04 11:00,4,34.915,34.99,34.885,34.94,1066
20121201|2012-10-04 11:30,4,34.95,35.02,34.95,35.02,604
20121201|2012-10-04 12:00,4,35.025,35.13,35.005,35.055,1855
20121201|2012-10-04 12:30,4,35.065,35.095,35.015,35.06,530
20121201|2012-10-04 13:00,4,35.05,35.1,34.88,35.01,1233
20121201|2012-10-04 13:30,4,35.005,35.03,34.955,34.99,366
20121201|2012-10-04 14:00,4,34.995,35.045,34.98,35.015,191
20121201|2012-10-04 14:30,4,35.015,35.045,35,35.03,216
20121201|2012-10-04 15:00,4,35.025,35.06,35.015,35.055,124
20121201|2012-10-04 15:30,4,35.055,35.07,35.04,35.04,69
20121201|2012-10-04 16:00,4,35.04,35.05,35,35,31
20121201|2012-10-04 17:00,5,35.035,35.06,35.035,35.04,58
20121201|2012-10-04 17:30,5,35.04,35.065,35.03,35.04,30
20121201|2012-10-04 18:00,5,35.045,35.05,34.99,35.02,72
20121201|2012-10-04 18:30,5,35.005,35.04,35,35.04,50
20121201|2012-10-04 19:00,5,35.04,35.06,35.025,35.055,104
20121201|2012-10-04 19:30,5,35.04,35.07,35.025,35.065,92
20121201|2012-10-04 20:00,5,35.07,35.095,35.045,35.09,68
20121201|2012-10-04 20:30,5,35.08,35.145,35.08,35.135,343
20121201|2012-10-04 21:00,5,35.135,35.135,35.11,35.13,127
20121201|2012-10-04 21:30,5,35.125,35.145,35.11,35.13,68
20121201|2012-10-04 22:00,5,35.12,35.125,35.09,35.09,107
20121201|2012-10-04 22:30,5,35.09,35.105,35.06,35.08,102
20121201|2012-10-04 23:00,5,35.075,35.095,35.07,35.07,92
20121201|2012-10-04 23:30,5,35.07,35.12,35.06,35.09,83
20121201|2012-10-05 00:00,5,35.09,35.115,35.05,35.06,209
20121201|2012-10-05 00:30,5,35.065,35.065,35.005,35.005,184
20121201|2012-10-05 01:00,5,35.01,35.07,35,35.055,161
20121201|2012-10-05 01:30,5,35.055,35.065,34.985,35.01,148
20121201|2012-10-05 02:00,5,35.015,35.015,34.95,34.985,308
20121201|2012-10-05 02:30,5,34.99,35.045,34.97,34.995,257
20121201|2012-10-05 03:00,5,34.985,35.02,34.885,34.94,478
20121201|2012-10-05 03:30,5,34.935,34.965,34.88,34.93,364
20121201|2012-10-05 04:00,5,34.93,34.97,34.915,34.94,188
20121201|2012-10-05 04:30,5,34.94,34.97,34.92,34.925,195
20121201|2012-10-05 05:00,5,34.93,34.995,34.925,34.945,246
20121201|2012-10-05 05:30,5,34.95,34.965,34.925,34.94,139
20121201|2012-10-05 06:00,5,34.94,34.99,34.89,34.98,604
20121201|2012-10-05 06:30,5,34.98,35.045,34.955,35.02,452
20121201|2012-10-05 07:00,5,35.015,35.015,34.89,34.93,990
20121201|2012-10-05 07:30,5,34.925,34.95,34.315,34.86,11636
20121201|2012-10-05 08:00,5,34.855,34.98,34.755,34.885,2995
20121201|2012-10-05 08:30,5,34.885,34.95,34.785,34.865,2142
20121201|2012-10-05 09:00,5,34.87,34.97,34.82,34.915,2271
20121201|2012-10-05 09:30,5,34.91,34.945,34.85,34.9,1319
20121201|2012-10-05 10:00,5,34.9,34.905,34.775,34.785,1058
20121201|2012-10-05 10:30,5,34.79,34.875,34.625,34.74,2591
20121201|2012-10-05 11:00,5,34.745,34.78,34.57,34.705,2415
20121201|2012-10-05 11:30,5,34.71,34.78,34.7,34.74,591
20121201|2012-10-05 12:00,5,34.735,34.74,34.535,34.545,2284
20121201|2012-10-05 12:30,5,34.54,34.54,34.43,34.51,1386
20121201|2012-10-05 13:00,5,34.515,34.515,34.44,34.465,531
20121201|2012-10-05 13:30,5,34.47,34.48,34.385,34.385,441
20121201|2012-10-05 14:00,5,34.395,34.49,34.34,34.475,785
20121201|2012-10-05 14:30,5,34.475,34.55,34.46,34.545,537
20121201|2012-10-05 15:00,5,34.555,34.625,34.555,34.565,328
20121201|2012-10-05 15:30,5,34.56,34.575,34.54,34.55,96
20121201|2012-10-05 16:00,5,34.555,34.56,34.54,34.54,56
20121201|2012-10-07 17:00,8,34.57,34.605,34.445,34.47,290
20121201|2012-10-07 17:30,8,34.475,34.5,34.455,34.495,65
20121201|2012-10-07 18:00,8,34.48,34.49,34.45,34.49,98
20121201|2012-10-07 18:30,8,34.49,34.55,34.49,34.55,101
20121201|2012-10-07 19:00,8,34.55,34.55,34.46,34.495,168
20121201|2012-10-07 19:30,8,34.5,34.57,34.445,34.455,317
20121201|2012-10-07 20:00,8,34.465,34.465,34.135,34.255,2205
20121201|2012-10-07 20:30,8,34.255,34.29,34.025,34.05,1739
20121201|2012-10-07 21:00,8,34.05,34.1,33.62,33.955,2401
20121201|2012-10-07 21:30,8,33.955,34.04,33.935,34,744
20121201|2012-10-07 22:00,8,33.99,34.055,33.975,34.035,317
20121201|2012-10-07 22:30,8,34.035,34.075,34.015,34.065,140
20121201|2012-10-07 23:00,8,34.07,34.12,34.06,34.09,219
20121201|2012-10-07 23:30,8,34.09,34.13,34.07,34.075,384
20121201|2012-10-08 00:00,8,34.08,34.08,34.02,34.02,220
20121201|2012-10-08 00:30,8,34.025,34.075,33.96,33.98,488
20121201|2012-10-08 01:00,8,33.98,34.015,33.88,33.965,677
20121201|2012-10-08 01:30,8,33.96,34.1,33.96,34.085,899
20121201|2012-10-08 02:00,8,34.09,34.09,33.905,33.905,696
20121201|2012-10-08 02:30,8,33.9,34.01,33.855,33.995,996
20121201|2012-10-08 03:00,8,33.99,33.995,33.845,33.88,562
20121201|2012-10-08 03:30,8,33.88,33.99,33.86,33.985,493
20121201|2012-10-08 04:00,8,33.98,34.02,33.935,33.955,279
20121201|2012-10-08 04:30,8,33.94,34.02,33.925,33.995,399
20121201|2012-10-08 05:00,8,33.995,34.01,33.82,33.85,786
20121201|2012-10-08 05:30,8,33.845,33.96,33.845,33.92,601
20121201|2012-10-08 06:00,8,33.92,33.96,33.88,33.92,918
20121201|2012-10-08 06:30,8,33.92,33.97,33.915,33.925,464
20121201|2012-10-08 07:00,8,33.93,33.97,33.88,33.96,908
20121201|2012-10-08 07:30,8,33.95,33.99,33.89,33.92,994
20121201|2012-10-08 08:00,8,33.92,34.025,33.915,33.995,984
20121201|2012-10-08 08:30,8,33.99,34.075,33.93,34.06,1473
20121201|2012-10-08 09:00,8,34.065,34.09,33.96,33.97,1112
20121201|2012-10-08 09:30,8,33.965,34.17,33.965,34.12,1419
20121201|2012-10-08 10:00,8,34.12,34.185,34.05,34.05,1095
20121201|2012-10-08 10:30,8,34.05,34.07,33.99,34.055,1052
20121201|2012-10-08 11:00,8,34.05,34.08,34.005,34.035,532
20121201|2012-10-08 11:30,8,34.04,34.1,34.035,34.075,521
20121201|2012-10-08 12:00,8,34.075,34.085,33.99,34.01,953
20121201|2012-10-08 12:30,8,34.01,34.035,33.99,34.035,317
20121201|2012-10-08 13:00,8,34.035,34.045,34.015,34.03,108
20121201|2012-10-08 13:30,8,34.035,34.05,34.025,34.03,135
20121201|2012-10-08 14:00,8,34.04,34.105,34.035,34.08,210
20121201|2012-10-08 14:30,8,34.085,34.105,34.05,34.055,283
20121201|2012-10-08 15:00,8,34.06,34.075,34.02,34.04,101
20121201|2012-10-08 15:30,8,34.045,34.05,34.005,34.005,43
20121201|2012-10-08 16:00,8,34.015,34.03,34,34.015,28
20121201|2012-10-08 17:00,9,34.04,34.075,34.04,34.06,56
20121201|2012-10-08 17:30,9,34.055,34.055,34,34.03,74
20121201|2012-10-08 18:00,9,34.04,34.095,34.035,34.08,63
20121201|2012-10-08 18:30,9,34.07,34.15,34.045,34.145,155
20121201|2012-10-08 19:00,9,34.14,34.17,34.125,34.145,250
20121201|2012-10-08 19:30,9,34.155,34.17,34.135,34.155,155
20121201|2012-10-08 20:00,9,34.16,34.26,34.155,34.225,541
20121201|2012-10-08 20:30,9,34.22,34.24,34.165,34.19,267
20121201|2012-10-08 21:00,9,34.195,34.23,34.17,34.185,291
20121201|2012-10-08 21:30,9,34.19,34.245,34.19,34.22,157
20121201|2012-10-08 22:00,9,34.205,34.23,34.195,34.225,135
20121201|2012-10-08 22:30,9,34.23,34.26,34.215,34.24,152
20121201|2012-10-08 23:00,9,34.235,34.24,34.195,34.205,110
20121201|2012-10-08 23:30,9,34.215,34.22,34.175,34.185,133
20121201|2012-10-09 00:00,9,34.18,34.19,34.155,34.19,90
20121201|2012-10-09 00:30,9,34.19,34.21,34.15,34.18,211
20121201|2012-10-09 01:00,9,34.175,34.18,34.095,34.125,292
20121201|2012-10-09 01:30,9,34.12,34.14,34.05,34.065,466
20121201|2012-10-09 02:00,9,34.07,34.13,33.995,34,1024
20121201|2012-10-09 02:30,9,34.005,34.02,33.81,33.955,1888
20121201|2012-10-09 03:00,9,33.945,34,33.935,33.965,507
20121201|2012-10-09 03:30,9,33.95,33.96,33.89,33.94,451
20121201|2012-10-09 04:00,9,33.945,33.975,33.91,33.915,231
20121201|2012-10-09 04:30,9,33.915,33.995,33.895,33.98,459
20121201|2012-10-09 05:00,9,33.99,34.04,33.92,33.925,644
20121201|2012-10-09 05:30,9,33.93,33.95,33.905,33.915,288
20121201|2012-10-09 06:00,9,33.915,34,33.91,34,412
20121201|2012-10-09 06:30,9,34,34.135,33.995,34.055,705
20121201|2012-10-09 07:00,9,34.055,34.11,33.975,34.085,1400
20121201|2012-10-09 07:30,9,34.08,34.155,33.975,33.98,1108
20121201|2012-10-09 08:00,9,33.98,34.045,33.9,33.95,1362
20121201|2012-10-09 08:30,9,33.955,34.07,33.905,34.025,1461
20121201|2012-10-09 09:00,9,34.02,34.105,34.01,34.06,1559
20121201|2012-10-09 09:30,9,34.06,34.09,33.87,33.92,2493
20121201|2012-10-09 10:00,9,33.915,33.915,33.57,33.725,5519
20121201|2012-10-09 10:30,9,33.72,33.79,33.68,33.785,1730
20121201|2012-10-09 11:00,9,33.785,34.04,33.755,33.95,2772
20121201|2012-10-09 11:30,9,33.95,33.985,33.92,33.94,724
20121201|2012-10-09 12:00,9,33.935,34.03,33.88,33.98,1694
20121201|2012-10-09 12:30,9,33.975,34.03,33.965,33.97,604
20121201|2012-10-09 13:00,9,33.965,34.02,33.935,33.985,469
20121201|2012-10-09 13:30,9,33.98,34.01,33.955,34,352
20121201|2012-10-09 14:00,9,34,34.01,33.95,33.955,184
20121201|2012-10-09 14:30,9,33.955,33.96,33.9,33.91,326
20121201|2012-10-09 15:00,9,33.915,33.94,33.895,33.93,121
20121201|2012-10-09 15:30,9,33.93,33.945,33.91,33.945,72
20121201|2012-10-09 16:00,9,33.94,33.94,33.925,33.935,36
20121201|2012-10-09 17:00,10,33.925,33.945,33.895,33.905,107
20121201|2012-10-09 17:30,10,33.91,33.915,33.875,33.885,36
20121201|2012-10-09 18:00,10,33.875,33.92,33.875,33.89,126
20121201|2012-10-09 18:30,10,33.885,33.905,33.815,33.83,144
20121201|2012-10-09 19:00,10,33.835,33.855,33.785,33.845,264
20121201|2012-10-09 19:30,10,33.845,33.87,33.805,33.825,266
20121201|2012-10-09 20:00,10,33.815,33.9,33.75,33.86,529
20121201|2012-10-09 20:30,10,33.86,33.935,33.85,33.93,226
20121201|2012-10-09 21:00,10,33.925,33.925,33.8,33.84,211
20121201|2012-10-09 21:30,10,33.84,33.91,33.8,33.885,323
20121201|2012-10-09 22:00,10,33.88,33.895,33.855,33.895,116
20121201|2012-10-09 22:30,10,33.895,33.9,33.87,33.89,113
20121201|2012-10-09 23:00,10,33.875,33.89,33.835,33.845,130
20121201|2012-10-09 23:30,10,33.84,33.865,33.82,33.865,115
20121201|2012-10-10 00:00,10,33.87,33.89,33.835,33.84,86
20121201|2012-10-10 00:30,10,33.845,33.845,33.745,33.76,377
20121201|2012-10-10 01:00,10,33.76,33.815,33.755,33.765,378
20121201|2012-10-10 01:30,10,33.76,33.845,33.755,33.845,340
20121201|2012-10-10 02:00,10,33.84,33.925,33.825,33.895,679
20121201|2012-10-10 02:30,10,33.885,33.9,33.805,33.84,496
20121201|2012-10-10 03:00,10,33.845,33.895,33.835,33.89,253
20121201|2012-10-10 03:30,10,33.895,33.935,33.84,33.915,683
20121201|2012-10-10 04:00,10,33.92,33.92,33.855,33.86,154
20121201|2012-10-10 04:30,10,33.865,33.865,33.79,33.81,385
20121201|2012-10-10 05:00,10,33.8,33.85,33.76,33.835,433
20121201|2012-10-10 05:30,10,33.835,33.84,33.8,33.81,207
20121201|2012-10-10 06:00,10,33.815,33.95,33.805,33.93,855
20121201|2012-10-10 06:30,10,33.94,34.015,33.895,34.01,748
20121201|2012-10-10 07:00,10,34.01,34.045,33.97,34.015,742
20121201|2012-10-10 07:30,10,34.015,34.02,33.76,33.91,2582
20121201|2012-10-10 08:00,10,33.91,33.965,33.875,33.92,1313
20121201|2012-10-10 08:30,10,33.92,34.08,33.845,33.98,5413
20121201|2012-10-10 09:00,10,33.99,34.165,33.97,34.13,2690
20121201|2012-10-10 09:30,10,34.125,34.19,34.04,34.09,1789
20121201|2012-10-10 10:00,10,34.085,34.12,34.025,34.07,1140
20121201|2012-10-10 10:30,10,34.07,34.07,33.81,33.895,2206
20121201|2012-10-10 11:00,10,33.89,34.07,33.89,34.02,1147
20121201|2012-10-10 11:30,10,34.01,34.06,33.97,33.985,1093
20121201|2012-10-10 12:00,10,33.98,34.15,33.97,34.085,1326
20121201|2012-10-10 12:30,10,34.09,34.125,34.06,34.105,572
20121201|2012-10-10 13:00,10,34.11,34.15,34.05,34.07,493
20121201|2012-10-10 13:30,10,34.075,34.09,34.03,34.055,214
20121201|2012-10-10 14:00,10,34.065,34.08,34.04,34.06,198
20121201|2012-10-10 14:30,10,34.045,34.085,34.025,34.055,249
20121201|2012-10-10 15:00,10,34.06,34.06,34.04,34.06,113
20121201|2012-10-10 15:30,10,34.055,34.06,34,34.015,67
20121201|2012-10-10 16:00,10,34.015,34.02,34,34.015,44
20121201|2012-10-10 17:00,11,34.01,34.075,33.955,33.975,198
20121201|2012-10-10 17:30,11,33.97,33.975,33.94,33.97,82
20121201|2012-10-10 18:00,11,33.97,33.98,33.93,33.96,65
20121201|2012-10-10 18:30,11,33.955,33.97,33.95,33.965,31
20121201|2012-10-10 19:00,11,33.97,33.97,33.885,33.91,274
20121201|2012-10-10 19:30,11,33.91,33.925,33.835,33.865,383
20121201|2012-10-10 20:00,11,33.865,33.91,33.815,33.89,662
20121201|2012-10-10 20:30,11,33.885,33.905,33.845,33.885,217
20121201|2012-10-10 21:00,11,33.88,34.07,33.87,34.035,598
20121201|2012-10-10 21:30,11,34.045,34.06,34.01,34.025,143
20121201|2012-10-10 22:00,11,34.03,34.14,34.03,34.105,473
20121201|2012-10-10 22:30,11,34.11,34.11,34.025,34.06,226
20121201|2012-10-10 23:00,11,34.055,34.085,34.05,34.075,85
20121201|2012-10-10 23:30,11,34.085,34.16,34.085,34.13,262
20121201|2012-10-11 00:00,11,34.13,34.135,34.065,34.105,204
20121201|2012-10-11 00:30,11,34.125,34.13,34.09,34.1,244
20121201|2012-10-11 01:00,11,34.105,34.11,34.025,34.09,425
20121201|2012-10-11 01:30,11,34.085,34.135,34.06,34.1,335
20121201|2012-10-11 02:00,11,34.09,34.24,34.09,34.19,1037
20121201|2012-10-11 02:30,11,34.19,34.3,34.185,34.25,1028
20121201|2012-10-11 03:00,11,34.245,34.345,34.235,34.27,947
20121201|2012-10-11 03:30,11,34.265,34.34,34.185,34.23,640
20121201|2012-10-11 04:00,11,34.235,34.27,34.18,34.21,445
20121201|2012-10-11 04:30,11,34.205,34.275,34.17,34.255,303
20121201|2012-10-11 05:00,11,34.26,34.27,34.2,34.24,321
20121201|2012-10-11 05:30,11,34.24,34.315,34.235,34.255,473
20121201|2012-10-11 06:00,11,34.27,34.33,34.25,34.29,511
20121201|2012-10-11 06:30,11,34.295,34.3,34.225,34.245,339
20121201|2012-10-11 07:00,11,34.25,34.38,34.235,34.33,1514
20121201|2012-10-11 07:30,11,34.325,34.36,34.09,34.16,2576
20121201|2012-10-11 08:00,11,34.155,34.235,34.115,34.165,1063
20121201|2012-10-11 08:30,11,34.165,34.225,34.065,34.225,1916
20121201|2012-10-11 09:00,11,34.215,34.275,34.195,34.235,1879
20121201|2012-10-11 09:30,11,34.235,34.34,34.2,34.26,1660
20121201|2012-10-11 10:00,11,34.265,34.275,34.13,34.18,1815
20121201|2012-10-11 10:30,11,34.175,34.18,34.04,34.1,2000
20121201|2012-10-11 11:00,11,34.1,34.165,34.07,34.145,782
20121201|2012-10-11 11:30,11,34.15,34.165,34.075,34.155,589
20121201|2012-10-11 12:00,11,34.15,34.17,34.07,34.085,1122
20121201|2012-10-11 12:30,11,34.09,34.1,34.035,34.06,450
20121201|2012-10-11 13:00,11,34.065,34.075,34.03,34.06,282
20121201|2012-10-11 13:30,11,34.055,34.08,34.05,34.06,163
20121201|2012-10-11 14:00,11,34.05,34.055,34.015,34.035,253
20121201|2012-10-11 14:30,11,34.035,34.05,34.005,34.005,287
20121201|2012-10-11 15:00,11,34.01,34.03,34,34.015,155
20121201|2012-10-11 15:30,11,34.015,34.035,34.015,34.02,50
20121201|2012-10-11 16:00,11,34.03,34.035,34.015,34.03,17
20121201|2012-10-11 17:00,12,34.03,34.08,34.03,34.07,85
20121201|2012-10-11 17:30,12,34.055,34.075,34.04,34.055,36
20121201|2012-10-11 18:00,12,34.055,34.09,34.055,34.08,76
20121201|2012-10-11 18:30,12,34.08,34.115,34.08,34.105,75
20121201|2012-10-11 19:00,12,34.09,34.12,34.08,34.09,117
20121201|2012-10-11 19:30,12,34.085,34.135,34.03,34.045,251
20121201|2012-10-11 20:00,12,34.045,34.135,34.02,34.135,409
20121201|2012-10-11 20:30,12,34.135,34.165,34.085,34.115,294
20121201|2012-10-11 21:00,12,34.115,34.125,34.08,34.12,102
20121201|2012-10-11 21:30,12,34.12,34.13,34.07,34.07,138
20121201|2012-10-11 22:00,12,34.07,34.085,34.03,34.06,274
20121201|2012-10-11 22:30,12,34.06,34.08,34.045,34.065,46
20121201|2012-10-11 23:00,12,34.065,34.085,34.06,34.07,57
20121201|2012-10-11 23:30,12,34.055,34.07,34.025,34.045,97
20121201|2012-10-12 00:00,12,34.045,34.12,34.035,34.12,140
20121201|2012-10-12 00:30,12,34.12,34.12,34.01,34.05,458
20121201|2012-10-12 01:00,12,34.04,34.09,34.02,34.04,319
20121201|2012-10-12 01:30,12,34.03,34.08,33.975,34.045,581
20121201|2012-10-12 02:00,12,34.04,34.075,33.96,34.06,811
20121201|2012-10-12 02:30,12,34.065,34.12,33.995,34.115,432
20121201|2012-10-12 03:00,12,34.115,34.115,33.91,34,894
20121201|2012-10-12 03:30,12,33.995,34.02,33.975,33.99,300
20121201|2012-10-12 04:00,12,33.995,34.01,33.835,33.91,909
20121201|2012-10-12 04:30,12,33.915,33.92,33.86,33.9,308
20121201|2012-10-12 05:00,12,33.9,33.96,33.89,33.96,345
20121201|2012-10-12 05:30,12,33.955,33.955,33.88,33.9,439
20121201|2012-10-12 06:00,12,33.9,33.95,33.815,33.95,1205
20121201|2012-10-12 06:30,12,33.95,33.965,33.89,33.935,406
20121201|2012-10-12 07:00,12,33.93,33.93,33.86,33.89,837
20121201|2012-10-12 07:30,12,33.905,34.075,33.86,34.025,2053
20121201|2012-10-12 08:00,12,34.03,34.045,33.6,33.755,4961
20121201|2012-10-12 08:30,12,33.755,33.89,33.705,33.815,2605
20121201|2012-10-12 09:00,12,33.815,33.88,33.69,33.785,1958
20121201|2012-10-12 09:30,12,33.78,33.9,33.73,33.845,1285
20121201|2012-10-12 10:00,12,33.845,33.865,33.745,33.75,865
20121201|2012-10-12 10:30,12,33.75,33.76,33.66,33.72,1878
20121201|2012-10-12 11:00,12,33.71,33.77,33.68,33.755,1073
20121201|2012-10-12 11:30,12,33.755,33.78,33.705,33.75,860
20121201|2012-10-12 12:00,12,33.75,33.82,33.65,33.66,1999
20121201|2012-10-12 12:30,12,33.675,33.685,33.525,33.6,1955
20121201|2012-10-12 13:00,12,33.6,33.615,33.51,33.56,645
20121201|2012-10-12 13:30,12,33.56,33.615,33.535,33.56,457
20121201|2012-10-12 14:00,12,33.56,33.61,33.55,33.575,266
20121201|2012-10-12 14:30,12,33.565,33.61,33.53,33.545,340
20121201|2012-10-12 15:00,12,33.545,33.56,33.51,33.525,200
20121201|2012-10-12 15:30,12,33.53,33.53,33.45,33.48,412
20121201|2012-10-12 16:00,12,33.48,33.535,33.475,33.475,97
20121201|2012-10-14 17:00,15,33.455,33.47,33.06,33.145,1366
20121201|2012-10-14 17:30,15,33.145,33.17,33.07,33.125,504
20121201|2012-10-14 18:00,15,33.12,33.195,33.09,33.18,385
20121201|2012-10-14 18:30,15,33.16,33.19,33.09,33.145,350
20121201|2012-10-14 19:00,15,33.145,33.23,33.135,33.19,518
20121201|2012-10-14 19:30,15,33.175,33.22,33.135,33.175,582
20121201|2012-10-14 20:00,15,33.165,33.315,33.12,33.27,1012
20121201|2012-10-14 20:30,15,33.27,33.285,33.24,33.27,195
20121201|2012-10-14 21:00,15,33.26,33.29,33.2,33.215,309
20121201|2012-10-14 21:30,15,33.22,33.25,33.215,33.245,99
20121201|2012-10-14 22:00,15,33.23,33.255,33.21,33.24,160
20121201|2012-10-14 22:30,15,33.24,33.26,33.235,33.255,77
20121201|2012-10-14 23:00,15,33.245,33.29,33.225,33.29,168
20121201|2012-10-14 23:30,15,33.285,33.32,33.26,33.265,219
20121201|2012-10-15 00:00,15,33.275,33.28,33.22,33.225,198
20121201|2012-10-15 00:30,15,33.23,33.255,33.2,33.25,288
20121201|2012-10-15 01:00,15,33.25,33.255,33.11,33.13,750
20121201|2012-10-15 01:30,15,33.13,33.235,33.11,33.21,563
20121201|2012-10-15 02:00,15,33.21,33.34,33.18,33.33,871
20121201|2012-10-15 02:30,15,33.335,33.37,33.255,33.27,569
20121201|2012-10-15 03:00,15,33.275,33.33,33.22,33.31,385
20121201|2012-10-15 03:30,15,33.305,33.31,33.26,33.3,244
20121201|2012-10-15 04:00,15,33.29,33.305,33.225,33.28,297
20121201|2012-10-15 04:30,15,33.285,33.305,33.25,33.255,180
20121201|2012-10-15 05:00,15,33.26,33.28,33.21,33.225,171
20121201|2012-10-15 05:30,15,33.23,33.28,33.21,33.26,241
20121201|2012-10-15 06:00,15,33.27,33.35,33.265,33.325,691
20121201|2012-10-15 06:30,15,33.32,33.39,33.315,33.335,790
20121201|2012-10-15 07:00,15,33.34,33.355,33.12,33.155,1543
20121201|2012-10-15 07:30,15,33.16,33.23,33.12,33.16,1611
20121201|2012-10-15 08:00,15,33.155,33.225,33.135,33.2,982
20121201|2012-10-15 08:30,15,33.21,33.21,32.75,32.865,5632
20121201|2012-10-15 09:00,15,32.855,32.92,32.57,32.615,5876
20121201|2012-10-15 09:30,15,32.625,32.75,32.575,32.72,1880
20121201|2012-10-15 10:00,15,32.73,32.835,32.72,32.815,1384
20121201|2012-10-15 10:30,15,32.815,32.855,32.73,32.755,1271
20121201|2012-10-15 11:00,15,32.75,32.81,32.725,32.79,778
20121201|2012-10-15 11:30,15,32.79,32.905,32.745,32.745,1657
20121201|2012-10-15 12:00,15,32.745,32.775,32.68,32.735,1452
20121201|2012-10-15 12:30,15,32.74,32.785,32.735,32.77,554
20121201|2012-10-15 13:00,15,32.775,32.84,32.775,32.79,425
20121201|2012-10-15 13:30,15,32.79,32.805,32.75,32.76,319
20121201|2012-10-15 14:00,15,32.765,32.82,32.73,32.795,380
20121201|2012-10-15 14:30,15,32.795,32.8,32.71,32.715,384
20121201|2012-10-15 15:00,15,32.725,32.74,32.69,32.73,205
20121201|2012-10-15 15:30,15,32.73,32.785,32.71,32.75,138
20121201|2012-10-15 16:00,15,32.755,32.755,32.725,32.725,34
20121201|2012-10-15 17:00,16,32.755,32.815,32.715,32.8,126
20121201|2012-10-15 17:30,16,32.8,32.82,32.69,32.735,288
20121201|2012-10-15 18:00,16,32.735,32.74,32.655,32.685,129
20121201|2012-10-15 18:30,16,32.69,32.74,32.69,32.73,77
20121201|2012-10-15 19:00,16,32.725,32.8,32.71,32.755,195
20121201|2012-10-15 19:30,16,32.755,32.81,32.705,32.77,348
20121201|2012-10-15 20:00,16,32.765,32.84,32.745,32.79,684
20121201|2012-10-15 20:30,16,32.785,32.79,32.725,32.77,325
20121201|2012-10-15 21:00,16,32.77,32.82,32.75,32.77,150
20121201|2012-10-15 21:30,16,32.78,32.805,32.755,32.795,102
20121201|2012-10-15 22:00,16,32.795,32.82,32.785,32.8,223
20121201|2012-10-15 22:30,16,32.81,32.825,32.79,32.82,132
20121201|2012-10-15 23:00,16,32.82,32.83,32.8,32.82,98
20121201|2012-10-15 23:30,16,32.825,32.845,32.785,32.82,298
20121201|2012-10-16 00:00,16,32.82,32.83,32.805,32.82,101
20121201|2012-10-16 00:30,16,32.82,32.855,32.795,32.855,368
20121201|2012-10-16 01:00,16,32.845,32.925,32.84,32.895,826
20121201|2012-10-16 01:30,16,32.9,32.92,32.875,32.91,413
20121201|2012-10-16 02:00,16,32.91,33.02,32.905,32.955,903
20121201|2012-10-16 02:30,16,32.955,32.985,32.91,32.92,546
20121201|2012-10-16 03:00,16,32.925,32.98,32.915,32.92,343
20121201|2012-10-16 03:30,16,32.92,32.94,32.89,32.89,223
20121201|2012-10-16 04:00,16,32.895,32.92,32.735,32.78,856
20121201|2012-10-16 04:30,16,32.77,32.88,32.75,32.83,454
20121201|2012-10-16 05:00,16,32.825,32.88,32.82,32.865,230
20121201|2012-10-16 05:30,16,32.865,32.875,32.82,32.845,329
20121201|2012-10-16 06:00,16,32.85,32.955,32.825,32.925,1124
20121201|2012-10-16 06:30,16,32.925,33.075,32.92,33.015,930
20121201|2012-10-16 07:00,16,33.01,33.045,32.915,32.97,1260
20121201|2012-10-16 07:30,16,32.965,33.005,32.865,32.965,1511
20121201|2012-10-16 08:00,16,32.96,32.98,32.87,32.915,801
20121201|2012-10-16 08:30,16,32.93,33.03,32.79,32.975,2789
20121201|2012-10-16 09:00,16,32.975,33.08,32.905,32.99,2279
20121201|2012-10-16 09:30,16,32.99,33.035,32.95,32.995,1108
20121201|2012-10-16 10:00,16,32.995,33.02,32.965,32.99,592
20121201|2012-10-16 10:30,16,32.995,33.015,32.95,32.975,364
20121201|2012-10-16 11:00,16,32.98,32.985,32.915,32.935,638
20121201|2012-10-16 11:30,16,32.94,32.96,32.895,32.905,678
20121201|2012-10-16 12:00,16,32.9,32.97,32.875,32.94,1057
20121201|2012-10-16 12:30,16,32.94,32.945,32.895,32.9,318
20121201|2012-10-16 13:00,16,32.915,32.92,32.88,32.9,168
20121201|2012-10-16 13:30,16,32.9,32.935,32.9,32.91,191
20121201|2012-10-16 14:00,16,32.92,33,32.915,32.97,390
20121201|2012-10-16 14:30,16,32.97,33,32.95,32.99,413
20121201|2012-10-16 15:00,16,32.985,33.015,32.975,33,157
20121201|2012-10-16 15:30,16,33.005,33.01,32.97,32.97,142
20121201|2012-10-16 16:00,16,32.97,32.985,32.965,32.985,31
20121201|2012-10-16 17:00,17,32.985,33.07,32.98,33.03,263
20121201|2012-10-16 17:30,17,33.03,33.075,33.025,33.06,58
20121201|2012-10-16 18:00,17,33.06,33.145,33.03,33.13,218
20121201|2012-10-16 18:30,17,33.13,33.155,33.1,33.135,175
20121201|2012-10-16 19:00,17,33.12,33.155,33.115,33.14,177
20121201|2012-10-16 19:30,17,33.135,33.17,33.12,33.13,224
20121201|2012-10-16 20:00,17,33.12,33.13,33.07,33.09,435
20121201|2012-10-16 20:30,17,33.1,33.16,33.095,33.12,187
20121201|2012-10-16 21:00,17,33.115,33.145,33.11,33.125,106
20121201|2012-10-16 21:30,17,33.125,33.135,33.05,33.055,309
20121201|2012-10-16 22:00,17,33.055,33.11,33.05,33.085,107
20121201|2012-10-16 22:30,17,33.09,33.11,33.075,33.085,66
20121201|2012-10-16 23:00,17,33.085,33.1,33.055,33.065,76
20121201|2012-10-16 23:30,17,33.065,33.1,33.065,33.075,102
20121201|2012-10-17 00:00,17,33.075,33.12,33.05,33.115,161
20121201|2012-10-17 00:30,17,33.115,33.165,33.105,33.11,421
20121201|2012-10-17 01:00,17,33.115,33.135,33.095,33.135,222
20121201|2012-10-17 01:30,17,33.14,33.15,33.09,33.095,357
20121201|2012-10-17 02:00,17,33.09,33.14,33.055,33.115,469
20121201|2012-10-17 02:30,17,33.115,33.115,33.025,33.065,405
20121201|2012-10-17 03:00,17,33.055,33.08,33.04,33.045,237
20121201|2012-10-17 03:30,17,33.05,33.075,32.965,32.99,429
20121201|2012-10-17 04:00,17,32.98,32.995,32.94,32.99,295
20121201|2012-10-17 04:30,17,32.985,33.04,32.97,32.99,309
20121201|2012-10-17 05:00,17,32.985,33.055,32.98,33.05,303
20121201|2012-10-17 05:30,17,33.04,33.105,33.04,33.045,388
20121201|2012-10-17 06:00,17,33.045,33.125,33.04,33.12,646
20121201|2012-10-17 06:30,17,33.12,33.125,33.06,33.095,330
20121201|2012-10-17 07:00,17,33.095,33.12,33.06,33.095,427
20121201|2012-10-17 07:30,17,33.09,33.095,32.97,33.07,1627
20121201|2012-10-17 08:00,17,33.07,33.07,32.92,32.97,2086
20121201|2012-10-17 08:30,17,32.975,33.055,32.88,33.04,1533
20121201|2012-10-17 09:00,17,33.04,33.09,32.97,33.05,1314
20121201|2012-10-17 09:30,17,33.05,33.075,32.985,33.045,940
20121201|2012-10-17 10:00,17,33.04,33.14,32.99,33.14,1037
20121201|2012-10-17 10:30,17,33.13,33.29,33.1,33.2,2566
20121201|2012-10-17 11:00,17,33.205,33.255,33.17,33.225,916
20121201|2012-10-17 11:30,17,33.225,33.24,33.195,33.21,443
20121201|2012-10-17 12:00,17,33.215,33.275,33.195,33.26,872
20121201|2012-10-17 12:30,17,33.265,33.3,33.22,33.24,721
20121201|2012-10-17 13:00,17,33.235,33.27,33.23,33.23,237
20121201|2012-10-17 13:30,17,33.235,33.24,33.16,33.18,371
20121201|2012-10-17 14:00,17,33.18,33.21,33.17,33.195,189
20121201|2012-10-17 14:30,17,33.195,33.205,33.175,33.19,151
20121201|2012-10-17 15:00,17,33.19,33.23,33.18,33.21,141
20121201|2012-10-17 15:30,17,33.215,33.25,33.215,33.24,54
20121201|2012-10-17 16:00,17,33.25,33.25,33.22,33.22,36
20121201|2012-10-17 17:00,18,33.22,33.235,33.185,33.225,89
20121201|2012-10-17 17:30,18,33.215,33.22,33.175,33.18,59
20121201|2012-10-17 18:00,18,33.18,33.18,33.16,33.165,42
20121201|2012-10-17 18:30,18,33.165,33.165,33.13,33.15,109
20121201|2012-10-17 19:00,18,33.145,33.205,33.145,33.17,81
20121201|2012-10-17 19:30,18,33.17,33.18,33.135,33.15,60
20121201|2012-10-17 20:00,18,33.15,33.22,33.105,33.21,427
20121201|2012-10-17 20:30,18,33.215,33.305,33.215,33.28,558
20121201|2012-10-17 21:00,18,33.285,33.325,33.215,33.245,324
20121201|2012-10-17 21:30,18,33.245,33.255,33.195,33.25,204
20121201|2012-10-17 22:00,18,33.24,33.245,33.195,33.215,116
20121201|2012-10-17 22:30,18,33.215,33.225,33.165,33.17,131
20121201|2012-10-17 23:00,18,33.175,33.18,33.125,33.15,175
20121201|2012-10-17 23:30,18,33.155,33.21,33.15,33.205,179
20121201|2012-10-18 00:00,18,33.205,33.21,33.165,33.17,99
20121201|2012-10-18 00:30,18,33.17,33.205,33.16,33.18,182
20121201|2012-10-18 01:00,18,33.19,33.265,33.185,33.25,250
20121201|2012-10-18 01:30,18,33.25,33.275,33.175,33.175,251
20121201|2012-10-18 02:00,18,33.185,33.2,33.08,33.12,489
20121201|2012-10-18 02:30,18,33.12,33.14,33.065,33.07,423
20121201|2012-10-18 03:00,18,33.065,33.12,33.055,33.11,384
20121201|2012-10-18 03:30,18,33.11,33.15,33.11,33.125,161
20121201|2012-10-18 04:00,18,33.12,33.165,33.1,33.16,251
20121201|2012-10-18 04:30,18,33.155,33.175,33.11,33.125,252
20121201|2012-10-18 05:00,18,33.13,33.17,33.125,33.135,126
20121201|2012-10-18 05:30,18,33.13,33.14,33.02,33.03,443
20121201|2012-10-18 06:00,18,33.03,33.045,32.91,32.925,1483
20121201|2012-10-18 06:30,18,32.935,33.01,32.91,32.98,623
20121201|2012-10-18 07:00,18,32.975,33.02,32.745,32.805,2168
20121201|2012-10-18 07:30,18,32.8,32.905,32.78,32.89,2489
20121201|2012-10-18 08:00,18,32.885,32.895,32.775,32.855,1158
20121201|2012-10-18 08:30,18,32.865,32.995,32.85,32.98,1354
20121201|2012-10-18 09:00,18,32.975,33.005,32.905,32.95,1612
20121201|2012-10-18 09:30,18,32.945,32.98,32.85,32.955,951
20121201|2012-10-18 10:00,18,32.96,33.08,32.945,33.02,1232
20121201|2012-10-18 10:30,18,33.02,33.08,33.015,33.075,507
20121201|2012-10-18 11:00,18,33.07,33.12,33.04,33.085,1152
20121201|2012-10-18 11:30,18,33.085,33.1,32.985,33,649
20121201|2012-10-18 12:00,18,33,33.005,32.84,32.91,1876
20121201|2012-10-18 12:30,18,32.915,32.94,32.85,32.855,498
20121201|2012-10-18 13:00,18,32.86,32.91,32.85,32.865,326
20121201|2012-10-18 13:30,18,32.865,32.875,32.705,32.71,1157
20121201|2012-10-18 14:00,18,32.725,32.78,32.715,32.76,454
20121201|2012-10-18 14:30,18,32.765,32.825,32.76,32.78,542
20121201|2012-10-18 15:00,18,32.785,32.8,32.775,32.79,110
20121201|2012-10-18 15:30,18,32.78,32.815,32.775,32.815,66
20121201|2012-10-18 16:00,18,32.805,32.83,32.795,32.83,31
20121201|2012-10-18 17:00,19,32.815,32.84,32.81,32.82,54
20121201|2012-10-18 17:30,19,32.82,32.875,32.82,32.87,65
20121201|2012-10-18 18:00,19,32.87,32.89,32.855,32.89,54
20121201|2012-10-18 18:30,19,32.875,32.89,32.85,32.85,44
20121201|2012-10-18 19:00,19,32.85,32.865,32.835,32.835,170
20121201|2012-10-18 19:30,19,32.83,32.88,32.785,32.85,212
20121201|2012-10-18 20:00,19,32.845,32.915,32.83,32.865,452
20121201|2012-10-18 20:30,19,32.855,32.855,32.81,32.835,110
20121201|2012-10-18 21:00,19,32.825,32.83,32.76,32.79,279
20121201|2012-10-18 21:30,19,32.795,32.805,32.755,32.76,167
20121201|2012-10-18 22:00,19,32.755,32.76,32.67,32.7,437
20121201|2012-10-18 22:30,19,32.7,32.735,32.69,32.725,150
20121201|2012-10-18 23:00,19,32.73,32.78,32.73,32.76,122
20121201|2012-10-18 23:30,19,32.77,32.775,32.725,32.725,118
20121201|2012-10-19 00:00,19,32.725,32.735,32.68,32.705,161
20121201|2012-10-19 00:30,19,32.705,32.795,32.695,32.77,391
20121201|2012-10-19 01:00,19,32.77,32.77,32.61,32.65,537
20121201|2012-10-19 01:30,19,32.645,32.7,32.635,32.655,624
20121201|2012-10-19 02:00,19,32.655,32.67,32.535,32.63,1283
20121201|2012-10-19 02:30,19,32.63,32.66,32.59,32.64,419
20121201|2012-10-19 03:00,19,32.635,32.64,32.3,32.4,2488
20121201|2012-10-19 03:30,19,32.4,32.425,32.335,32.4,714
20121201|2012-10-19 04:00,19,32.4,32.425,32.27,32.305,1132
20121201|2012-10-19 04:30,19,32.305,32.38,32.3,32.35,417
20121201|2012-10-19 05:00,19,32.365,32.39,32.29,32.32,360
20121201|2012-10-19 05:30,19,32.32,32.405,32.32,32.405,400
20121201|2012-10-19 06:00,19,32.405,32.415,32.335,32.405,631
20121201|2012-10-19 06:30,19,32.415,32.47,32.41,32.445,700
20121201|2012-10-19 07:00,19,32.45,32.455,32.37,32.44,897
20121201|2012-10-19 07:30,19,32.435,32.535,32.415,32.53,990
20121201|2012-10-19 08:00,19,32.53,32.625,32.5,32.59,2022
20121201|2012-10-19 08:30,19,32.585,32.595,32.42,32.57,1645
20121201|2012-10-19 09:00,19,32.56,32.605,32.425,32.48,2013
20121201|2012-10-19 09:30,19,32.475,32.535,32.465,32.505,789
20121201|2012-10-19 10:00,19,32.51,32.52,32.225,32.245,2886
20121201|2012-10-19 10:30,19,32.25,32.255,32.01,32.09,6706
20121201|2012-10-19 11:00,19,32.09,32.14,31.945,32.03,3104
20121201|2012-10-19 11:30,19,32.03,32.15,32.03,32.08,2411
20121201|2012-10-19 12:00,19,32.08,32.175,32.065,32.12,2044
20121201|2012-10-19 12:30,19,32.125,32.18,32.095,32.11,716
20121201|2012-10-19 13:00,19,32.11,32.13,32.04,32.08,469
20121201|2012-10-19 13:30,19,32.08,32.12,32.045,32.08,387
20121201|2012-10-19 14:00,19,32.07,32.12,32.03,32.035,576
20121201|2012-10-19 14:30,19,32.03,32.17,32.03,32.11,871
20121201|2012-10-19 15:00,19,32.11,32.11,32.08,32.08,216
20121201|2012-10-19 15:30,19,32.08,32.1,32.065,32.085,86
20121201|2012-10-19 16:00,19,32.09,32.09,32.075,32.09,37
20121201|2012-10-21 17:00,22,31.99,32.02,31.71,31.775,903
20121201|2012-10-21 17:30,22,31.775,31.84,31.73,31.795,126
20121201|2012-10-21 18:00,22,31.795,31.86,31.76,31.81,176
20121201|2012-10-21 18:30,22,31.82,31.89,31.82,31.885,196
20121201|2012-10-21 19:00,22,31.88,31.975,31.875,31.97,284
20121201|2012-10-21 19:30,22,31.97,32.075,31.96,32.065,618
20121201|2012-10-21 20:00,22,32.07,32.185,32.045,32.16,1377
20121201|2012-10-21 20:30,22,32.15,32.17,32.135,32.17,220
20121201|2012-10-21 21:00,22,32.17,32.22,32.15,32.155,316
20121201|2012-10-21 21:30,22,32.155,32.22,32.145,32.175,313
20121201|2012-10-21 22:00,22,32.19,32.31,32.19,32.225,413
20121201|2012-10-21 22:30,22,32.23,32.25,32.215,32.215,103
20121201|2012-10-21 23:00,22,32.22,32.275,32.21,32.26,182
20121201|2012-10-21 23:30,22,32.265,32.335,32.25,32.255,318
20121201|2012-10-22 00:00,22,32.26,32.285,32.245,32.25,174
20121201|2012-10-22 00:30,22,32.26,32.295,32.26,32.275,178
20121201|2012-10-22 01:00,22,32.27,32.28,32.235,32.245,302
20121201|2012-10-22 01:30,22,32.24,32.285,32.225,32.285,240
20121201|2012-10-22 02:00,22,32.285,32.285,32.135,32.205,557
20121201|2012-10-22 02:30,22,32.205,32.215,32.135,32.17,478
20121201|2012-10-22 03:00,22,32.17,32.185,32.115,32.18,401
20121201|2012-10-22 03:30,22,32.175,32.245,32.14,32.23,417
20121201|2012-10-22 04:00,22,32.215,32.28,32.205,32.275,439
20121201|2012-10-22 04:30,22,32.275,32.275,32.205,32.205,298
20121201|2012-10-22 05:00,22,32.21,32.27,32.19,32.22,346
20121201|2012-10-22 05:30,22,32.215,32.23,32.185,32.205,289
20121201|2012-10-22 06:00,22,32.22,32.3,32.185,32.285,717
20121201|2012-10-22 06:30,22,32.29,32.3,32.185,32.22,552
20121201|2012-10-22 07:00,22,32.23,32.28,32.14,32.18,1004
20121201|2012-10-22 07:30,22,32.175,32.26,32.13,32.24,1085
20121201|2012-10-22 08:00,22,32.24,32.245,32.12,32.155,961
20121201|2012-10-22 08:30,22,32.155,32.44,32.145,32.415,3416
20121201|2012-10-22 09:00,22,32.42,32.475,32.35,32.37,2268
20121201|2012-10-22 09:30,22,32.365,32.39,32.26,32.315,1553
20121201|2012-10-22 10:00,22,32.31,32.355,32.25,32.295,599
20121201|2012-10-22 10:30,22,32.295,32.43,32.295,32.395,875
20121201|2012-10-22 11:00,22,32.4,32.41,32.305,32.34,1073
20121201|2012-10-22 11:30,22,32.35,32.39,32.3,32.34,729
20121201|2012-10-22 12:00,22,32.345,32.35,32.235,32.255,1036
20121201|2012-10-22 12:30,22,32.245,32.295,32.205,32.26,688
20121201|2012-10-22 13:00,22,32.26,32.315,32.255,32.265,217
20121201|2012-10-22 13:30,22,32.27,32.29,32.24,32.27,192
20121201|2012-10-22 14:00,22,32.275,32.405,32.24,32.39,477
20121201|2012-10-22 14:30,22,32.38,32.445,32.33,32.445,445
20121201|2012-10-22 15:00,22,32.43,32.465,32.395,32.435,204
20121201|2012-10-22 15:30,22,32.43,32.455,32.425,32.435,114
20121201|2012-10-22 16:00,22,32.445,32.47,32.425,32.47,54
20121201|2012-10-22 17:00,23,32.395,32.455,32.395,32.395,204
20121201|2012-10-22 17:30,23,32.4,32.435,32.39,32.42,21
20121201|2012-10-22 18:00,23,32.43,32.5,32.425,32.465,124
20121201|2012-10-22 18:30,23,32.455,32.465,32.41,32.41,112
20121201|2012-10-22 19:00,23,32.405,32.445,32.37,32.405,74
20121201|2012-10-22 19:30,23,32.405,32.405,32.325,32.34,192
20121201|2012-10-22 20:00,23,32.345,32.37,32.28,32.355,405
20121201|2012-10-22 20:30,23,32.355,32.355,32.295,32.315,80
20121201|2012-10-22 21:00,23,32.32,32.345,32.305,32.33,57
20121201|2012-10-22 21:30,23,32.325,32.415,32.31,32.37,208
20121201|2012-10-22 22:00,23,32.385,32.385,32.28,32.31,185
20121201|2012-10-22 22:30,23,32.305,32.325,32.27,32.28,247
20121201|2012-10-22 23:00,23,32.275,32.29,32.26,32.27,188
20121201|2012-10-22 23:30,23,32.27,32.28,32.235,32.24,161
20121201|2012-10-23 00:00,23,32.23,32.255,32.215,32.245,119
20121201|2012-10-23 00:30,23,32.25,32.26,32.235,32.245,258
20121201|2012-10-23 01:00,23,32.24,32.255,32.17,32.23,474
20121201|2012-10-23 01:30,23,32.23,32.26,32.195,32.23,336
20121201|2012-10-23 02:00,23,32.22,32.26,32.105,32.125,726
20121201|2012-10-23 02:30,23,32.125,32.125,32.015,32.095,1230
20121201|2012-10-23 03:00,23,32.09,32.135,32.025,32.09,592
20121201|2012-10-23 03:30,23,32.095,32.11,32.065,32.085,244
20121201|2012-10-23 04:00,23,32.075,32.075,31.93,31.94,978
20121201|2012-10-23 04:30,23,31.94,31.975,31.85,31.86,966
20121201|2012-10-23 05:00,23,31.855,31.91,31.78,31.86,1413
20121201|2012-10-23 05:30,23,31.86,31.865,31.65,31.73,2037
20121201|2012-10-23 06:00,23,31.73,31.835,31.7,31.79,1304
20121201|2012-10-23 06:30,23,31.795,31.84,31.775,31.83,618
20121201|2012-10-23 07:00,23,31.83,31.925,31.715,31.925,1589
20121201|2012-10-23 07:30,23,31.92,31.94,31.775,31.835,1955
20121201|2012-10-23 08:00,23,31.84,32.005,31.835,31.97,1763
20121201|2012-10-23 08:30,23,31.97,31.98,31.85,31.88,1558
20121201|2012-10-23 09:00,23,31.885,31.975,31.805,31.83,1526
20121201|2012-10-23 09:30,23,31.83,31.915,31.74,31.9,2470
20121201|2012-10-23 10:00,23,31.9,31.97,31.855,31.865,1114
20121201|2012-10-23 10:30,23,31.855,31.88,31.805,31.85,1048
20121201|2012-10-23 11:00,23,31.855,31.9,31.82,31.84,826
20121201|2012-10-23 11:30,23,31.835,31.86,31.8,31.85,810
20121201|2012-10-23 12:00,23,31.85,31.85,31.76,31.79,1644
20121201|2012-10-23 12:30,23,31.785,31.825,31.75,31.81,494
20121201|2012-10-23 13:00,23,31.815,31.82,31.735,31.745,756
20121201|2012-10-23 13:30,23,31.74,31.76,31.57,31.635,2357
20121201|2012-10-23 14:00,23,31.64,31.71,31.57,31.61,887
20121201|2012-10-23 14:30,23,31.615,31.695,31.615,31.69,529
20121201|2012-10-23 15:00,23,31.69,31.69,31.645,31.65,150
20121201|2012-10-23 15:30,23,31.645,31.69,31.635,31.69,93
20121201|2012-10-23 16:00,23,31.68,31.7,31.67,31.685,37
20121201|2012-10-23 17:00,24,31.7,31.75,31.675,31.74,116
20121201|2012-10-23 17:30,24,31.745,31.765,31.735,31.735,55
20121201|2012-10-23 18:00,24,31.73,31.785,31.72,31.785,69
20121201|2012-10-23 18:30,24,31.78,31.82,31.78,31.81,128
20121201|2012-10-23 19:00,24,31.82,31.845,31.78,31.805,218
20121201|2012-10-23 19:30,24,31.8,31.895,31.8,31.87,622
20121201|2012-10-23 20:00,24,31.875,31.95,31.87,31.93,875
20121201|2012-10-23 20:30,24,31.935,32.035,31.91,31.985,574
20121201|2012-10-23 21:00,24,31.99,32.02,31.96,31.98,271
20121201|2012-10-23 21:30,24,31.975,31.985,31.905,31.92,346
20121201|2012-10-23 22:00,24,31.93,31.99,31.875,31.97,362
20121201|2012-10-23 22:30,24,31.97,32,31.95,31.965,254
20121201|2012-10-23 23:00,24,31.975,31.985,31.92,31.93,126
20121201|2012-10-23 23:30,24,31.935,31.955,31.905,31.925,181
20121201|2012-10-24 00:00,24,31.93,31.94,31.875,31.895,206
20121201|2012-10-24 00:30,24,31.895,31.91,31.865,31.88,328
20121201|2012-10-24 01:00,24,31.875,31.93,31.8,31.93,735
20121201|2012-10-24 01:30,24,31.925,32.005,31.925,32.005,746
20121201|2012-10-24 02:00,24,32.005,32.055,31.96,31.98,760
20121201|2012-10-24 02:30,24,32,32.02,31.885,31.945,587
20121201|2012-10-24 03:00,24,31.94,31.94,31.825,31.87,944
20121201|2012-10-24 03:30,24,31.865,31.96,31.845,31.905,458
20121201|2012-10-24 04:00,24,31.91,31.93,31.865,31.91,587
20121201|2012-10-24 04:30,24,31.91,31.975,31.91,31.96,627
20121201|2012-10-24 05:00,24,31.955,31.99,31.905,31.94,476
20121201|2012-10-24 05:30,24,31.935,31.95,31.905,31.915,270
20121201|2012-10-24 06:00,24,31.91,31.98,31.86,31.935,1010
20121201|2012-10-24 06:30,24,31.94,31.975,31.89,31.97,472
20121201|2012-10-24 07:00,24,31.975,32.04,31.92,32,1120
20121201|2012-10-24 07:30,24,32,32.03,31.925,31.965,1039
20121201|2012-10-24 08:00,24,31.965,32,31.865,31.885,1458
20121201|2012-10-24 08:30,24,31.89,31.935,31.835,31.905,1418
20121201|2012-10-24 09:00,24,31.9,31.91,31.75,31.785,1991
20121201|2012-10-24 09:30,24,31.78,31.87,31.755,31.85,1214
20121201|2012-10-24 10:00,24,31.85,31.86,31.715,31.74,1209
20121201|2012-10-24 10:30,24,31.735,31.735,31.535,31.665,3127
20121201|2012-10-24 11:00,24,31.66,31.73,31.66,31.695,910
20121201|2012-10-24 11:30,24,31.705,31.725,31.62,31.72,714
20121201|2012-10-24 12:00,24,31.715,31.73,31.605,31.655,962
20121201|2012-10-24 12:30,24,31.655,31.68,31.625,31.68,592
20121201|2012-10-24 13:00,24,31.675,31.895,31.64,31.845,3010
20121201|2012-10-24 13:30,24,31.855,31.885,31.75,31.835,915
20121201|2012-10-24 14:00,24,31.835,31.84,31.74,31.8,435
20121201|2012-10-24 14:30,24,31.8,31.83,31.715,31.72,399
20121201|2012-10-24 15:00,24,31.73,31.78,31.73,31.78,107
20121201|2012-10-24 15:30,24,31.78,31.785,31.765,31.77,32
20121201|2012-10-24 16:00,24,31.76,31.76,31.73,31.745,24
20121201|2012-10-24 17:00,25,31.745,31.9,31.735,31.855,172
20121201|2012-10-24 17:30,25,31.845,31.865,31.825,31.855,73
20121201|2012-10-24 18:00,25,31.85,31.9,31.84,31.89,97
20121201|2012-10-24 18:30,25,31.87,31.875,31.855,31.87,91
20121201|2012-10-24 19:00,25,31.865,31.925,31.855,31.915,198
20121201|2012-10-24 19:30,25,31.905,31.935,31.885,31.895,390
20121201|2012-10-24 20:00,25,31.895,31.945,31.83,31.945,810
20121201|2012-10-24 20:30,25,31.94,31.965,31.92,31.925,353
20121201|2012-10-24 21:00,25,31.915,31.975,31.905,31.955,204
20121201|2012-10-24 21:30,25,31.955,31.98,31.92,31.93,239
20121201|2012-10-24 22:00,25,31.925,31.935,31.865,31.885,184
20121201|2012-10-24 22:30,25,31.88,31.91,31.87,31.88,63
20121201|2012-10-24 23:00,25,31.885,31.925,31.86,31.915,180
20121201|2012-10-24 23:30,25,31.92,31.935,31.9,31.92,181
20121201|2012-10-25 00:00,25,31.92,31.955,31.91,31.94,171
20121201|2012-10-25 00:30,25,31.94,32.045,31.935,32.04,789
20121201|2012-10-25 01:00,25,32.04,32.145,32.04,32.11,1218
20121201|2012-10-25 01:30,25,32.105,32.16,32.08,32.08,651
20121201|2012-10-25 02:00,25,32.08,32.135,32.065,32.12,442
20121201|2012-10-25 02:30,25,32.13,32.215,32.11,32.16,1070
20121201|2012-10-25 03:00,25,32.165,32.225,32.15,32.19,792
20121201|2012-10-25 03:30,25,32.2,32.25,32.17,32.205,709
20121201|2012-10-25 04:00,25,32.215,32.23,32.155,32.175,423
20121201|2012-10-25 04:30,25,32.175,32.2,32.16,32.17,176
20121201|2012-10-25 05:00,25,32.175,32.19,32.09,32.11,434
20121201|2012-10-25 05:30,25,32.12,32.13,32.085,32.09,279
20121201|2012-10-25 06:00,25,32.095,32.18,32.085,32.16,653
20121201|2012-10-25 06:30,25,32.165,32.18,32.11,32.15,503
20121201|2012-10-25 07:00,25,32.155,32.2,32.11,32.155,788
20121201|2012-10-25 07:30,25,32.16,32.16,32.075,32.145,1197
20121201|2012-10-25 08:00,25,32.145,32.17,32.08,32.145,1076
20121201|2012-10-25 08:30,25,32.15,32.26,32.11,32.23,2280
20121201|2012-10-25 09:00,25,32.225,32.255,32.155,32.18,1974
20121201|2012-10-25 09:30,25,32.175,32.2,32.07,32.15,1615
20121201|2012-10-25 10:00,25,32.145,32.18,32.095,32.115,1049
20121201|2012-10-25 10:30,25,32.115,32.125,31.98,32.09,1752
20121201|2012-10-25 11:00,25,32.095,32.105,32.03,32.075,662
20121201|2012-10-25 11:30,25,32.07,32.095,31.995,32.09,930
20121201|2012-10-25 12:00,25,32.095,32.11,32.02,32.1,1128
20121201|2012-10-25 12:30,25,32.09,32.13,32.075,32.125,610
20121201|2012-10-25 13:00,25,32.12,32.145,32.09,32.13,254
20121201|2012-10-25 13:30,25,32.125,32.21,32.125,32.175,448
20121201|2012-10-25 14:00,25,32.175,32.18,32.14,32.165,143
20121201|2012-10-25 14:30,25,32.17,32.17,32.14,32.145,211
20121201|2012-10-25 15:00,25,32.15,32.17,32.135,32.16,96
20121201|2012-10-25 15:30,25,32.155,32.16,32.08,32.15,233
20121201|2012-10-25 16:00,25,32.155,32.16,32.125,32.125,33
20121201|2012-10-25 17:00,26,32.13,32.195,32.09,32.195,134
20121201|2012-10-25 17:30,26,32.19,32.2,32.165,32.185,63
20121201|2012-10-25 18:00,26,32.18,32.18,32.13,32.17,55
20121201|2012-10-25 18:30,26,32.17,32.21,32.165,32.185,73
20121201|2012-10-25 19:00,26,32.17,32.17,32.12,32.15,92
20121201|2012-10-25 19:30,26,32.15,32.2,32.125,32.18,221
20121201|2012-10-25 20:00,26,32.185,32.215,32.12,32.155,434
20121201|2012-10-25 20:30,26,32.17,32.195,32.145,32.195,120
20121201|2012-10-25 21:00,26,32.195,32.225,32.15,32.15,272
20121201|2012-10-25 21:30,26,32.145,32.175,32.12,32.145,241
20121201|2012-10-25 22:00,26,32.14,32.14,32.035,32.05,426
20121201|2012-10-25 22:30,26,32.05,32.055,31.93,31.96,429
20121201|2012-10-25 23:00,26,31.95,31.955,31.855,31.895,521
20121201|2012-10-25 23:30,26,31.885,31.925,31.82,31.86,274
20121201|2012-10-26 00:00,26,31.85,31.865,31.775,31.865,417
20121201|2012-10-26 00:30,26,31.865,31.865,31.67,31.705,1132
20121201|2012-10-26 01:00,26,31.71,31.735,31.6,31.72,1359
20121201|2012-10-26 01:30,26,31.715,31.805,31.705,31.755,709
20121201|2012-10-26 02:00,26,31.755,31.775,31.7,31.76,511
20121201|2012-10-26 02:30,26,31.755,31.77,31.685,31.745,390
20121201|2012-10-26 03:00,26,31.74,31.74,31.67,31.72,391
20121201|2012-10-26 03:30,26,31.715,31.75,31.695,31.75,240
20121201|2012-10-26 04:00,26,31.745,31.8,31.745,31.785,333
20121201|2012-10-26 04:30,26,31.775,31.83,31.77,31.8,358
20121201|2012-10-26 05:00,26,31.795,31.825,31.715,31.715,460
20121201|2012-10-26 05:30,26,31.715,31.745,31.68,31.725,462
20121201|2012-10-26 06:00,26,31.725,31.76,31.66,31.755,871
20121201|2012-10-26 06:30,26,31.76,31.77,31.72,31.735,524
20121201|2012-10-26 07:00,26,31.73,31.825,31.69,31.81,1188
20121201|2012-10-26 07:30,26,31.8,32.15,31.75,32.11,3883
20121201|2012-10-26 08:00,26,32.11,32.34,32.095,32.29,3920
20121201|2012-10-26 08:30,26,32.29,32.32,32.17,32.195,2165
20121201|2012-10-26 09:00,26,32.185,32.38,32.14,32.25,2632
20121201|2012-10-26 09:30,26,32.24,32.315,32.23,32.25,1116
20121201|2012-10-26 10:00,26,32.25,32.28,32.18,32.215,1181
20121201|2012-10-26 10:30,26,32.21,32.26,32.17,32.22,809
20121201|2012-10-26 11:00,26,32.22,32.24,32.18,32.185,531
20121201|2012-10-26 11:30,26,32.185,32.185,32.115,32.14,721
20121201|2012-10-26 12:00,26,32.145,32.15,32.02,32.055,1157
20121201|2012-10-26 12:30,26,32.05,32.115,32.045,32.075,404
20121201|2012-10-26 13:00,26,32.08,32.1,32.04,32.09,162
20121201|2012-10-26 13:30,26,32.09,32.15,32.08,32.095,358
20121201|2012-10-26 14:00,26,32.1,32.125,32.09,32.105,136
20121201|2012-10-26 14:30,26,32.115,32.115,32.085,32.095,238
20121201|2012-10-26 15:00,26,32.095,32.1,32.07,32.095,86
20121201|2012-10-26 15:30,26,32.09,32.105,32.07,32.1,52
20121201|2012-10-26 16:00,26,32.105,32.115,32.095,32.1,26
20121201|2012-10-28 17:00,29,32.115,32.13,31.96,32.095,220
20121201|2012-10-28 17:30,29,32.11,32.11,32.01,32.03,43
20121201|2012-10-28 18:00,29,32.025,32.08,31.98,32.005,107
20121201|2012-10-28 18:30,29,32.025,32.06,32.015,32.05,27
20121201|2012-10-28 19:00,29,32.07,32.185,32.07,32.11,207
20121201|2012-10-28 19:30,29,32.115,32.175,32.095,32.135,152
20121201|2012-10-28 20:00,29,32.135,32.175,32.075,32.09,438
20121201|2012-10-28 20:30,29,32.095,32.205,32.095,32.2,347
20121201|2012-10-28 21:00,29,32.2,32.23,32.18,32.185,232
20121201|2012-10-28 21:30,29,32.185,32.2,32.155,32.175,108
20121201|2012-10-28 22:00,29,32.18,32.185,32.04,32.085,454
20121201|2012-10-28 22:30,29,32.1,32.125,32.075,32.095,58
20121201|2012-10-28 23:00,29,32.08,32.125,32.08,32.125,87
20121201|2012-10-28 23:30,29,32.13,32.17,32.13,32.14,135
20121201|2012-10-29 00:00,29,32.15,32.155,32.115,32.14,77
20121201|2012-10-29 00:30,29,32.135,32.15,32.1,32.13,192
20121201|2012-10-29 01:00,29,32.14,32.185,32.075,32.075,315
20121201|2012-10-29 01:30,29,32.075,32.115,32.055,32.055,240
20121201|2012-10-29 02:00,29,32.065,32.065,31.985,31.985,400
20121201|2012-10-29 02:30,29,31.98,32.035,31.955,31.985,250
20121201|2012-10-29 03:00,29,31.98,31.985,31.895,31.93,643
20121201|2012-10-29 03:30,29,31.94,31.975,31.915,31.955,216
20121201|2012-10-29 04:00,29,31.95,31.975,31.93,31.95,240
20121201|2012-10-29 04:30,29,31.955,31.97,31.905,31.96,252
20121201|2012-10-29 05:00,29,31.95,31.955,31.91,31.935,253
20121201|2012-10-29 05:30,29,31.945,31.97,31.935,31.97,93
20121201|2012-10-29 06:00,29,31.965,31.965,31.865,31.865,326
20121201|2012-10-29 06:30,29,31.87,31.87,31.775,31.785,779
20121201|2012-10-29 07:00,29,31.79,31.835,31.73,31.765,1260
20121201|2012-10-29 07:30,29,31.765,31.915,31.68,31.9,1182
20121201|2012-10-29 08:00,29,31.91,32.015,31.875,31.95,903
20121201|2012-10-29 08:30,29,31.95,31.985,31.91,31.975,462
20121201|2012-10-29 09:00,29,31.965,31.98,31.86,31.885,433
20121201|2012-10-29 09:30,29,31.885,31.91,31.805,31.805,381
20121201|2012-10-29 10:00,29,31.805,31.885,31.755,31.855,654
20121201|2012-10-29 10:30,29,31.85,31.855,31.76,31.765,288
20121201|2012-10-29 11:00,29,31.765,31.815,31.73,31.755,633
20121201|2012-10-29 11:30,29,31.76,31.81,31.75,31.805,201
20121201|2012-10-29 12:00,29,31.8,31.85,31.71,31.73,782
20121201|2012-10-29 12:30,29,31.74,31.76,31.72,31.75,247
20121201|2012-10-29 13:00,29,31.755,31.79,31.75,31.78,150
20121201|2012-10-29 13:30,29,31.77,31.79,31.765,31.79,224
20121201|2012-10-29 14:00,29,31.785,31.795,31.74,31.77,103
20121201|2012-10-29 14:30,29,31.76,31.78,31.75,31.765,78
20121201|2012-10-29 15:00,29,31.76,31.805,31.76,31.785,68
20121201|2012-10-29 15:30,29,31.79,31.8,31.77,31.79,49
20121201|2012-10-29 16:00,29,31.77,31.79,31.77,31.77,13
20121201|2012-10-29 17:00,30,31.79,31.825,31.75,31.76,104
20121201|2012-10-29 17:30,30,31.76,31.795,31.74,31.77,85
20121201|2012-10-29 18:00,30,31.77,31.77,31.72,31.73,51
20121201|2012-10-29 18:30,30,31.735,31.82,31.735,31.82,43
20121201|2012-10-29 19:00,30,31.82,31.875,31.775,31.86,106
20121201|2012-10-29 19:30,30,31.855,31.92,31.83,31.885,190
20121201|2012-10-29 20:00,30,31.88,31.95,31.84,31.845,373
20121201|2012-10-29 20:30,30,31.845,31.88,31.775,31.78,207
20121201|2012-10-29 21:00,30,31.78,31.825,31.765,31.825,114
20121201|2012-10-29 21:30,30,31.83,31.92,31.815,31.9,283
20121201|2012-10-29 22:00,30,31.905,31.905,31.86,31.88,85
20121201|2012-10-29 22:30,30,31.875,31.88,31.805,31.855,107
20121201|2012-10-29 23:00,30,31.865,31.88,31.835,31.88,95
20121201|2012-10-29 23:30,30,31.865,31.89,31.85,31.87,110
20121201|2012-10-30 00:00,30,31.88,31.9,31.865,31.87,71
20121201|2012-10-30 00:30,30,31.875,31.885,31.8,31.825,339
20121201|2012-10-30 01:00,30,31.82,31.835,31.775,31.81,315
20121201|2012-10-30 01:30,30,31.805,31.885,31.805,31.875,224
20121201|2012-10-30 02:00,30,31.875,31.94,31.875,31.91,375
20121201|2012-10-30 02:30,30,31.91,31.92,31.865,31.895,177
20121201|2012-10-30 03:00,30,31.895,32.095,31.895,32.045,916
20121201|2012-10-30 03:30,30,32.045,32.055,31.975,32.02,439
20121201|2012-10-30 04:00,30,32.025,32.03,31.91,31.93,291
20121201|2012-10-30 04:30,30,31.935,32.01,31.93,32.01,355
20121201|2012-10-30 05:00,30,32.01,32.06,31.985,32.05,333
20121201|2012-10-30 05:30,30,32.045,32.085,32.025,32.05,309
20121201|2012-10-30 06:00,30,32.055,32.15,32.055,32.13,573
20121201|2012-10-30 06:30,30,32.135,32.135,32.035,32.035,405
20121201|2012-10-30 07:00,30,32.04,32.08,31.995,32.07,442
20121201|2012-10-30 07:30,30,32.07,32.1,31.98,32.005,652
20121201|2012-10-30 08:00,30,32.01,32.02,31.965,31.985,435
20121201|2012-10-30 08:30,30,31.98,31.995,31.95,31.955,330
20121201|2012-10-30 09:00,30,31.955,31.985,31.915,31.96,587
20121201|2012-10-30 09:30,30,31.96,31.97,31.93,31.945,231
20121201|2012-10-30 10:00,30,31.94,31.96,31.89,31.935,506
20121201|2012-10-30 10:30,30,31.935,31.935,31.825,31.85,603
20121201|2012-10-30 11:00,30,31.85,31.87,31.83,31.87,273
20121201|2012-10-30 11:30,30,31.87,31.895,31.84,31.875,206
20121201|2012-10-30 12:00,30,31.87,31.87,31.81,31.83,646
20121201|2012-10-30 12:30,30,31.825,31.835,31.785,31.8,333
20121201|2012-10-30 13:00,30,31.805,31.84,31.79,31.83,132
20121201|2012-10-30 13:30,30,31.83,31.84,31.815,31.83,64
20121201|2012-10-30 14:00,30,31.83,31.845,31.81,31.81,53
20121201|2012-10-30 14:30,30,31.805,31.825,31.8,31.81,65
20121201|2012-10-30 15:00,30,31.815,31.825,31.805,31.82,22
20121201|2012-10-30 15:30,30,31.815,31.825,31.79,31.79,44
20121201|2012-10-30 16:00,30,31.785,31.79,31.755,31.76,56
20121201|2012-10-30 17:00,31,31.77,31.875,31.755,31.845,230
20121201|2012-10-30 17:30,31,31.85,31.88,31.85,31.865,23
20121201|2012-10-30 18:00,31,31.87,31.885,31.84,31.845,39
20121201|2012-10-30 18:30,31,31.845,31.895,31.835,31.885,53
20121201|2012-10-30 19:00,31,31.88,31.935,31.88,31.89,119
20121201|2012-10-30 19:30,31,31.91,31.94,31.895,31.895,58
20121201|2012-10-30 20:00,31,31.895,31.905,31.84,31.88,270
20121201|2012-10-30 20:30,31,31.875,31.92,31.855,31.9,136
20121201|2012-10-30 21:00,31,31.895,31.92,31.875,31.875,81
20121201|2012-10-30 21:30,31,31.875,31.93,31.875,31.9,105
20121201|2012-10-30 22:00,31,31.89,31.905,31.88,31.9,68
20121201|2012-10-30 22:30,31,31.9,31.9,31.88,31.885,70
20121201|2012-10-30 23:00,31,31.875,31.89,31.845,31.85,78
20121201|2012-10-30 23:30,31,31.845,31.91,31.83,31.88,131
20121201|2012-10-31 00:00,31,31.89,31.89,31.87,31.88,102
20121201|2012-10-31 00:30,31,31.89,31.94,31.885,31.935,197
20121201|2012-10-31 01:00,31,31.93,31.95,31.92,31.925,344
20121201|2012-10-31 01:30,31,31.92,31.94,31.915,31.92,169
20121201|2012-10-31 02:00,31,31.915,31.94,31.9,31.935,142
20121201|2012-10-31 02:30,31,31.94,32.07,31.94,32.045,729
20121201|2012-10-31 03:00,31,32.05,32.135,32.05,32.105,912
20121201|2012-10-31 03:30,31,32.11,32.115,32.035,32.065,441
20121201|2012-10-31 04:00,31,32.07,32.175,32.06,32.14,463
20121201|2012-10-31 04:30,31,32.135,32.255,32.125,32.14,960
20121201|2012-10-31 05:00,31,32.14,32.2,32.135,32.175,324
20121201|2012-10-31 05:30,31,32.175,32.265,32.16,32.235,700
20121201|2012-10-31 06:00,31,32.24,32.315,32.21,32.3,847
20121201|2012-10-31 06:30,31,32.3,32.31,32.225,32.25,449
20121201|2012-10-31 07:00,31,32.25,32.325,32.245,32.29,1252
20121201|2012-10-31 07:30,31,32.29,32.295,32.17,32.18,945
20121201|2012-10-31 08:00,31,32.18,32.19,32.1,32.185,1246
20121201|2012-10-31 08:30,31,32.19,32.34,32.18,32.27,2139
20121201|2012-10-31 09:00,31,32.27,32.305,32.19,32.235,939
20121201|2012-10-31 09:30,31,32.225,32.25,32.15,32.21,1028
20121201|2012-10-31 10:00,31,32.205,32.435,32.18,32.365,3014
20121201|2012-10-31 10:30,31,32.37,32.4,32.285,32.32,1122
20121201|2012-10-31 11:00,31,32.33,32.385,32.305,32.365,912
20121201|2012-10-31 11:30,31,32.36,32.39,32.33,32.37,865
20121201|2012-10-31 12:00,31,32.365,32.385,32.265,32.275,1838
20121201|2012-10-31 12:30,31,32.275,32.315,32.265,32.285,560
20121201|2012-10-31 13:00,31,32.28,32.31,32.27,32.27,236
20121201|2012-10-31 13:30,31,32.285,32.305,32.265,32.27,241
20121201|2012-10-31 14:00,31,32.265,32.295,32.245,32.28,487
20121201|2012-10-31 14:30,31,32.275,32.3,32.265,32.28,296
20121201|2012-10-31 15:00,31,32.275,32.28,32.25,32.255,80
20121201|2012-10-31 15:30,31,32.255,32.265,32.25,32.25,33
20121201|2012-10-31 16:00,31,32.255,32.275,32.255,32.255,23
20121201|2012-10-31 17:00,1,32.275,32.28,32.25,32.265,84
20121201|2012-10-31 17:30,1,32.265,32.305,32.25,32.285,101
20121201|2012-10-31 18:00,1,32.285,32.305,32.285,32.29,33
20121201|2012-10-31 18:30,1,32.29,32.3,32.275,32.3,38
20121201|2012-10-31 19:00,1,32.295,32.33,32.27,32.275,145
20121201|2012-10-31 19:30,1,32.275,32.3,32.25,32.255,127
20121201|2012-10-31 20:00,1,32.25,32.26,32.19,32.235,455
20121201|2012-10-31 20:30,1,32.245,32.265,32.205,32.24,226
20121201|2012-10-31 21:00,1,32.245,32.27,32.235,32.26,59
20121201|2012-10-31 21:30,1,32.255,32.31,32.25,32.31,76
20121201|2012-10-31 22:00,1,32.305,32.385,32.305,32.38,354
20121201|2012-10-31 22:30,1,32.375,32.38,32.355,32.37,122
20121201|2012-10-31 23:00,1,32.36,32.365,32.35,32.35,89
20121201|2012-10-31 23:30,1,32.35,32.385,32.345,32.375,142
20121201|2012-11-01 00:00,1,32.375,32.38,32.315,32.32,181
20121201|2012-11-01 00:30,1,32.325,32.42,32.32,32.395,526
20121201|2012-11-01 01:00,1,32.395,32.515,32.385,32.475,929
20121201|2012-11-01 01:30,1,32.475,32.48,32.42,32.47,553
20121201|2012-11-01 02:00,1,32.46,32.46,32.365,32.4,505
20121201|2012-11-01 02:30,1,32.395,32.51,32.38,32.495,604
20121201|2012-11-01 03:00,1,32.49,32.55,32.46,32.48,830
20121201|2012-11-01 03:30,1,32.48,32.52,32.445,32.495,459
20121201|2012-11-01 04:00,1,32.5,32.52,32.45,32.45,460
20121201|2012-11-01 04:30,1,32.45,32.475,32.4,32.45,308
20121201|2012-11-01 05:00,1,32.445,32.55,32.44,32.53,460
20121201|2012-11-01 05:30,1,32.53,32.53,32.485,32.505,239
20121201|2012-11-01 06:00,1,32.495,32.55,32.475,32.51,451
20121201|2012-11-01 06:30,1,32.515,32.695,32.47,32.675,1240
20121201|2012-11-01 07:00,1,32.665,32.68,32.51,32.54,1593
20121201|2012-11-01 07:30,1,32.53,32.635,32.515,32.53,1414
20121201|2012-11-01 08:00,1,32.535,32.58,32.515,32.54,798
20121201|2012-11-01 08:30,1,32.54,32.55,32.325,32.43,2627
20121201|2012-11-01 09:00,1,32.43,32.465,32.345,32.39,2062
20121201|2012-11-01 09:30,1,32.385,32.42,32.22,32.295,2252
20121201|2012-11-01 10:00,1,32.305,32.39,32.255,32.31,1337
20121201|2012-11-01 10:30,1,32.305,32.405,32.295,32.34,672
20121201|2012-11-01 11:00,1,32.33,32.385,32.32,32.37,520
20121201|2012-11-01 11:30,1,32.365,32.37,32.255,32.295,1072
20121201|2012-11-01 12:00,1,32.295,32.3,32.21,32.26,1357
20121201|2012-11-01 12:30,1,32.26,32.285,32.245,32.25,329
20121201|2012-11-01 13:00,1,32.25,32.27,32.235,32.27,260
20121201|2012-11-01 13:30,1,32.27,32.31,32.27,32.29,290
20121201|2012-11-01 14:00,1,32.29,32.3,32.265,32.275,142
20121201|2012-11-01 14:30,1,32.27,32.275,32.235,32.235,226
20121201|2012-11-01 15:00,1,32.23,32.29,32.23,32.28,88
20121201|2012-11-01 15:30,1,32.29,32.32,32.25,32.28,151
20121201|2012-11-01 16:00,1,32.28,32.3,32.265,32.265,48
20121201|2012-11-01 17:00,2,32.28,32.315,32.27,32.31,66
20121201|2012-11-01 17:30,2,32.295,32.335,32.295,32.335,20
20121201|2012-11-01 18:00,2,32.33,32.335,32.325,32.33,15
20121201|2012-11-01 18:30,2,32.335,32.355,32.315,32.33,49
20121201|2012-11-01 19:00,2,32.33,32.34,32.305,32.335,50
20121201|2012-11-01 19:30,2,32.33,32.365,32.3,32.31,75
20121201|2012-11-01 20:00,2,32.31,32.315,32.165,32.19,679
20121201|2012-11-01 20:30,2,32.175,32.21,32.15,32.175,385
20121201|2012-11-01 21:00,2,32.17,32.185,32.12,32.18,452
20121201|2012-11-01 21:30,2,32.175,32.175,32.11,32.14,206
20121201|2012-11-01 22:00,2,32.135,32.16,32.11,32.145,130
20121201|2012-11-01 22:30,2,32.145,32.185,32.14,32.18,59
20121201|2012-11-01 23:00,2,32.175,32.19,32.14,32.185,108
20121201|2012-11-01 23:30,2,32.18,32.205,32.075,32.085,415
20121201|2012-11-02 00:00,2,32.095,32.145,32.075,32.105,270
20121201|2012-11-02 00:30,2,32.11,32.115,31.93,32.02,1411
20121201|2012-11-02 01:00,2,32,32.055,31.98,32.035,454
20121201|2012-11-02 01:30,2,32.035,32.1,32.035,32.05,419
20121201|2012-11-02 02:00,2,32.06,32.06,31.995,31.995,424
20121201|2012-11-02 02:30,2,31.995,32.095,31.985,32.065,448
20121201|2012-11-02 03:00,2,32.06,32.06,31.99,32.02,388
20121201|2012-11-02 03:30,2,32.025,32.05,31.93,31.94,400
20121201|2012-11-02 04:00,2,31.935,31.975,31.91,31.94,621
20121201|2012-11-02 04:30,2,31.935,31.99,31.935,31.96,244
20121201|2012-11-02 05:00,2,31.965,32.035,31.945,31.995,385
20121201|2012-11-02 05:30,2,31.99,32.045,31.985,32.025,196
20121201|2012-11-02 06:00,2,32.025,32.025,31.955,31.99,245
20121201|2012-11-02 06:30,2,31.99,32.005,31.905,31.905,536
20121201|2012-11-02 07:00,2,31.915,32.04,31.895,31.93,1222
20121201|2012-11-02 07:30,2,31.935,31.96,31.65,31.785,6824
20121201|2012-11-02 08:00,2,31.78,31.915,31.715,31.865,2090
20121201|2012-11-02 08:30,2,31.87,31.885,31.73,31.775,1465
20121201|2012-11-02 09:00,2,31.78,31.845,31.425,31.465,5840
20121201|2012-11-02 09:30,2,31.465,31.515,31.18,31.33,6829
20121201|2012-11-02 10:00,2,31.325,31.415,31.245,31.32,3088
20121201|2012-11-02 10:30,2,31.32,31.35,31.235,31.315,1657
20121201|2012-11-02 11:00,2,31.315,31.32,31.04,31.165,3030
20121201|2012-11-02 11:30,2,31.16,31.18,30.925,30.98,3413
20121201|2012-11-02 12:00,2,30.975,31.02,30.815,30.84,4148
20121201|2012-11-02 12:30,2,30.835,30.99,30.815,30.89,1785
20121201|2012-11-02 13:00,2,30.9,30.98,30.865,30.95,658
20121201|2012-11-02 13:30,2,30.95,31.015,30.91,31,533
20121201|2012-11-02 14:00,2,31,31.005,30.915,30.98,526
20121201|2012-11-02 14:30,2,30.98,30.985,30.905,30.925,611
20121201|2012-11-02 15:00,2,30.92,30.93,30.86,30.915,291
20121201|2012-11-02 15:30,2,30.905,30.945,30.86,30.925,207
20121201|2012-11-02 16:00,2,30.915,30.935,30.9,30.905,85
20121201|2012-11-04 17:00,5,30.89,30.98,30.865,30.945,241
20121201|2012-11-04 17:30,5,30.95,31.06,30.95,31.055,253
20121201|2012-11-04 18:00,5,31.055,31.11,31.03,31.09,344
20121201|2012-11-04 18:30,5,31.1,31.145,31.095,31.13,406
20121201|2012-11-04 19:00,5,31.135,31.19,31.01,31.02,990
20121201|2012-11-04 19:30,5,31.03,31.1,31.01,31.065,342
20121201|2012-11-04 20:00,5,31.045,31.065,31,31.055,185
20121201|2012-11-04 20:30,5,31.05,31.05,30.97,30.975,292
20121201|2012-11-04 21:00,5,30.975,31,30.87,30.9,646
20121201|2012-11-04 21:30,5,30.9,30.925,30.9,30.915,77
20121201|2012-11-04 22:00,5,30.915,31.025,30.905,30.945,407
20121201|2012-11-04 22:30,5,30.945,30.99,30.9,30.91,221
20121201|2012-11-04 23:00,5,30.91,30.93,30.865,30.93,198
20121201|2012-11-04 23:30,5,30.925,30.94,30.855,30.865,392
20121201|2012-11-05 00:00,5,30.865,30.93,30.835,30.855,343
20121201|2012-11-05 00:30,5,30.865,30.91,30.855,30.9,288
20121201|2012-11-05 01:00,5,30.905,30.97,30.895,30.91,335
20121201|2012-11-05 01:30,5,30.91,30.92,30.76,30.76,637
20121201|2012-11-05 02:00,5,30.76,30.855,30.66,30.67,1339
20121201|2012-11-05 02:30,5,30.66,30.775,30.655,30.74,677
20121201|2012-11-05 03:00,5,30.745,30.825,30.73,30.8,603
20121201|2012-11-05 03:30,5,30.805,30.885,30.705,30.785,878
20121201|2012-11-05 04:00,5,30.785,30.81,30.715,30.765,378
20121201|2012-11-05 04:30,5,30.75,30.95,30.75,30.915,960
20121201|2012-11-05 05:00,5,30.92,30.945,30.835,30.85,887
20121201|2012-11-05 05:30,5,30.85,30.925,30.825,30.9,467
20121201|2012-11-05 06:00,5,30.9,31.03,30.9,30.95,1206
20121201|2012-11-05 06:30,5,30.965,31.015,30.905,30.945,602
20121201|2012-11-05 07:00,5,30.945,30.955,30.85,30.945,1234
20121201|2012-11-05 07:30,5,30.945,31.065,30.9,31.025,1507
20121201|2012-11-05 08:00,5,31.025,31.09,30.985,31.05,1212
20121201|2012-11-05 08:30,5,31.05,31.135,30.905,30.98,2417
20121201|2012-11-05 09:00,5,30.98,31.045,30.94,30.975,1336
20121201|2012-11-05 09:30,5,30.97,31.09,30.97,31.025,1225
20121201|2012-11-05 10:00,5,31.025,31.07,30.995,31.02,1453
20121201|2012-11-05 10:30,5,31.015,31.04,30.96,30.98,606
20121201|2012-11-05 11:00,5,30.98,31.035,30.96,31.015,438
20121201|2012-11-05 11:30,5,31.015,31.1,31,31.08,634
20121201|2012-11-05 12:00,5,31.085,31.135,31.06,31.105,867
20121201|2012-11-05 12:30,5,31.105,31.225,31.095,31.195,691
20121201|2012-11-05 13:00,5,31.19,31.25,31.165,31.235,515
20121201|2012-11-05 13:30,5,31.23,31.235,31.15,31.155,196
20121201|2012-11-05 14:00,5,31.16,31.19,31.16,31.17,119
20121201|2012-11-05 14:30,5,31.165,31.2,31.155,31.17,281
20121201|2012-11-05 15:00,5,31.17,31.18,31.16,31.165,129
20121201|2012-11-05 15:30,5,31.16,31.18,31.15,31.175,67
20121201|2012-11-05 16:00,5,31.17,31.19,31.16,31.17,56
20121201|2012-11-05 17:00,6,31.2,31.22,31.09,31.205,395
20121201|2012-11-05 17:30,6,31.21,31.22,31.18,31.2,91
20121201|2012-11-05 18:00,6,31.2,31.215,31.165,31.175,67
20121201|2012-11-05 18:30,6,31.19,31.19,31.105,31.12,186
20121201|2012-11-05 19:00,6,31.115,31.12,31.07,31.115,407
20121201|2012-11-05 19:30,6,31.12,31.175,31.09,31.175,202
20121201|2012-11-05 20:00,6,31.17,31.17,31.105,31.115,82
20121201|2012-11-05 20:30,6,31.105,31.125,31.075,31.12,198
20121201|2012-11-05 21:00,6,31.12,31.125,31.09,31.12,145
20121201|2012-11-05 21:30,6,31.125,31.14,31.09,31.12,131
20121201|2012-11-05 22:00,6,31.13,31.145,31.115,31.145,112
20121201|2012-11-05 22:30,6,31.145,31.16,31.12,31.145,233
20121201|2012-11-05 23:00,6,31.15,31.18,31.12,31.17,97
20121201|2012-11-05 23:30,6,31.175,31.21,31.145,31.175,270
20121201|2012-11-06 00:00,6,31.18,31.21,31.16,31.205,217
20121201|2012-11-06 00:30,6,31.21,31.22,31.185,31.195,192
20121201|2012-11-06 01:00,6,31.205,31.205,31.115,31.13,333
20121201|2012-11-06 01:30,6,31.125,31.18,31.125,31.15,121
20121201|2012-11-06 02:00,6,31.145,31.18,31.135,31.145,311
20121201|2012-11-06 02:30,6,31.135,31.24,31.125,31.185,509
20121201|2012-11-06 03:00,6,31.185,31.305,31.17,31.255,1065
20121201|2012-11-06 03:30,6,31.25,31.325,31.23,31.315,530
20121201|2012-11-06 04:00,6,31.315,31.4,31.3,31.365,932
20121201|2012-11-06 04:30,6,31.37,31.38,31.31,31.34,393
20121201|2012-11-06 05:00,6,31.335,31.345,31.3,31.325,279
20121201|2012-11-06 05:30,6,31.33,31.41,31.33,31.375,324
20121201|2012-11-06 06:00,6,31.38,31.43,31.37,31.395,509
20121201|2012-11-06 06:30,6,31.395,31.4,31.325,31.33,396
20121201|2012-11-06 07:00,6,31.33,31.345,31.255,31.315,980
20121201|2012-11-06 07:30,6,31.315,31.38,31.31,31.32,957
20121201|2012-11-06 08:00,6,31.32,31.375,31.265,31.3,1091
20121201|2012-11-06 08:30,6,31.295,31.3,31.12,31.195,2330
20121201|2012-11-06 09:00,6,31.19,31.205,31.11,31.145,1615
20121201|2012-11-06 09:30,6,31.14,31.255,31.13,31.215,1465
20121201|2012-11-06 10:00,6,31.215,31.255,31.185,31.245,803
20121201|2012-11-06 10:30,6,31.245,31.455,31.23,31.4,2448
20121201|2012-11-06 11:00,6,31.395,32.17,31.39,32.1,8588
20121201|2012-11-06 11:30,6,32.095,32.275,32.06,32.105,4493
20121201|2012-11-06 12:00,6,32.11,32.15,32.005,32.03,2752
20121201|2012-11-06 12:30,6,32.035,32.11,32.005,32.07,933
20121201|2012-11-06 13:00,6,32.075,32.11,32.03,32.045,560
20121201|2012-11-06 13:30,6,32.035,32.045,31.92,31.95,969
20121201|2012-11-06 14:00,6,31.95,32.045,31.94,32.015,435
20121201|2012-11-06 14:30,6,32.01,32.06,32.01,32.035,414
20121201|2012-11-06 15:00,6,32.025,32.045,31.97,31.97,170
20121201|2012-11-06 15:30,6,31.975,32,31.975,31.98,57
20121201|2012-11-06 16:00,6,31.985,32.025,31.985,32.005,85
20121201|2012-11-06 17:00,7,32,32.015,31.965,31.97,157
20121201|2012-11-06 17:30,7,31.97,31.97,31.89,31.89,257
20121201|2012-11-06 18:00,7,31.885,31.91,31.815,31.845,470
20121201|2012-11-06 18:30,7,31.85,31.85,31.735,31.805,522
20121201|2012-11-06 19:00,7,31.795,31.81,31.715,31.795,968
20121201|2012-11-06 19:30,7,31.79,31.88,31.76,31.84,508
20121201|2012-11-06 20:00,7,31.845,31.965,31.835,31.94,639
20121201|2012-11-06 20:30,7,31.935,32.195,31.915,32.095,1847
20121201|2012-11-06 21:00,7,32.095,32.14,32.05,32.135,431
20121201|2012-11-06 21:30,7,32.135,32.15,32.105,32.13,361
20121201|2012-11-06 22:00,7,32.135,32.42,32.135,32.24,1836
20121201|2012-11-06 22:30,7,32.245,32.315,32.225,32.3,524
20121201|2012-11-06 23:00,7,32.3,32.31,32.265,32.29,186
20121201|2012-11-06 23:30,7,32.29,32.3,32.15,32.195,730
20121201|2012-11-07 00:00,7,32.2,32.255,32.16,32.225,331
20121201|2012-11-07 00:30,7,32.225,32.33,32.225,32.275,620
20121201|2012-11-07 01:00,7,32.28,32.315,32.235,32.295,362
20121201|2012-11-07 01:30,7,32.29,32.37,32.27,32.28,417
20121201|2012-11-07 02:00,7,32.28,32.285,32.11,32.14,1037
20121201|2012-11-07 02:30,7,32.145,32.19,32.08,32.165,509
20121201|2012-11-07 03:00,7,32.165,32.26,32.14,32.14,695
20121201|2012-11-07 03:30,7,32.135,32.21,32.11,32.19,382
20121201|2012-11-07 04:00,7,32.185,32.29,32.15,32.28,823
20121201|2012-11-07 04:30,7,32.285,32.285,32.14,32.155,530
20121201|2012-11-07 05:00,7,32.15,32.185,32.08,32.145,759
20121201|2012-11-07 05:30,7,32.145,32.16,32.105,32.13,419
20121201|2012-11-07 06:00,7,32.135,32.135,31.865,31.89,2068
20121201|2012-11-07 06:30,7,31.895,32.025,31.81,31.975,1396
20121201|2012-11-07 07:00,7,31.97,32.015,31.845,31.965,1893
20121201|2012-11-07 07:30,7,31.965,32.28,31.94,32.15,2811
20121201|2012-11-07 08:00,7,32.15,32.15,31.89,31.925,2033
20121201|2012-11-07 08:30,7,31.93,32.015,31.76,31.785,3608
20121201|2012-11-07 09:00,7,31.785,31.79,31.505,31.585,5153
20121201|2012-11-07 09:30,7,31.58,31.7,31.215,31.27,5577
20121201|2012-11-07 10:00,7,31.27,31.54,31.25,31.515,3532
20121201|2012-11-07 10:30,7,31.51,31.64,31.475,31.62,1602
20121201|2012-11-07 11:00,7,31.62,31.75,31.585,31.63,1676
20121201|2012-11-07 11:30,7,31.63,31.71,31.62,31.64,874
20121201|2012-11-07 12:00,7,31.64,31.73,31.62,31.715,1783
20121201|2012-11-07 12:30,7,31.715,31.8,31.7,31.74,567
20121201|2012-11-07 13:00,7,31.74,31.885,31.725,31.885,672
20121201|2012-11-07 13:30,7,31.885,31.93,31.855,31.91,485
20121201|2012-11-07 14:00,7,31.91,31.925,31.845,31.885,273
20121201|2012-11-07 14:30,7,31.885,31.89,31.825,31.835,402
20121201|2012-11-07 15:00,7,31.84,31.845,31.76,31.775,196
20121201|2012-11-07 15:30,7,31.79,31.82,31.77,31.82,51
20121201|2012-11-07 16:00,7,31.82,31.83,31.81,31.83,37
20121201|2012-11-07 17:00,8,31.83,31.865,31.8,31.825,72
20121201|2012-11-07 17:30,8,31.81,31.835,31.8,31.82,72
20121201|2012-11-07 18:00,8,31.825,31.825,31.725,31.75,243
20121201|2012-11-07 18:30,8,31.75,31.815,31.75,31.805,151
20121201|2012-11-07 19:00,8,31.81,31.955,31.805,31.945,725
20121201|2012-11-07 19:30,8,31.945,31.97,31.895,31.93,415
20121201|2012-11-07 20:00,8,31.93,31.955,31.915,31.92,95
20121201|2012-11-07 20:30,8,31.915,31.95,31.875,31.875,197
20121201|2012-11-07 21:00,8,31.875,31.875,31.78,31.79,356
20121201|2012-11-07 21:30,8,31.805,31.835,31.77,31.79,96
20121201|2012-11-07 22:00,8,31.785,31.795,31.755,31.78,114
20121201|2012-11-07 22:30,8,31.785,31.795,31.755,31.79,167
20121201|2012-11-07 23:00,8,31.78,31.85,31.775,31.815,204
20121201|2012-11-07 23:30,8,31.825,31.94,31.825,31.905,420
20121201|2012-11-08 00:00,8,31.895,31.94,31.895,31.91,255
20121201|2012-11-08 00:30,8,31.91,31.93,31.85,31.855,201
20121201|2012-11-08 01:00,8,31.845,31.87,31.8,31.8,241
20121201|2012-11-08 01:30,8,31.795,31.885,31.795,31.855,166
20121201|2012-11-08 02:00,8,31.85,31.925,31.77,31.775,487
20121201|2012-11-08 02:30,8,31.77,31.89,31.77,31.87,350
20121201|2012-11-08 03:00,8,31.87,31.89,31.785,31.79,538
20121201|2012-11-08 03:30,8,31.795,31.795,31.7,31.735,617
20121201|2012-11-08 04:00,8,31.745,31.75,31.655,31.66,584
20121201|2012-11-08 04:30,8,31.665,31.705,31.63,31.685,400
20121201|2012-11-08 05:00,8,31.685,31.715,31.645,31.705,370
20121201|2012-11-08 05:30,8,31.705,31.77,31.67,31.765,350
20121201|2012-11-08 06:00,8,31.77,31.885,31.695,31.835,1213
20121201|2012-11-08 06:30,8,31.835,31.985,31.83,31.92,720
20121201|2012-11-08 07:00,8,31.915,31.915,31.75,31.835,928
20121201|2012-11-08 07:30,8,31.84,31.865,31.71,31.825,1675
20121201|2012-11-08 08:00,8,31.82,31.85,31.73,31.79,802
20121201|2012-11-08 08:30,8,31.795,32.04,31.78,31.98,2233
20121201|2012-11-08 09:00,8,31.975,31.995,31.835,31.875,1391
20121201|2012-11-08 09:30,8,31.87,31.93,31.81,31.845,999
20121201|2012-11-08 10:00,8,31.845,32.12,31.835,32.1,1614
20121201|2012-11-08 10:30,8,32.09,32.195,32.04,32.18,2288
20121201|2012-11-08 11:00,8,32.17,32.205,32.1,32.12,1147
20121201|2012-11-08 11:30,8,32.115,32.145,32.04,32.125,726
20121201|2012-11-08 12:00,8,32.12,32.25,32.105,32.175,1850
20121201|2012-11-08 12:30,8,32.175,32.255,32.155,32.235,718
20121201|2012-11-08 13:00,8,32.24,32.285,32.21,32.235,580
20121201|2012-11-08 13:30,8,32.24,32.38,32.205,32.335,1077
20121201|2012-11-08 14:00,8,32.335,32.45,32.305,32.385,753
20121201|2012-11-08 14:30,8,32.39,32.41,32.38,32.4,398
20121201|2012-11-08 15:00,8,32.395,32.4,32.325,32.34,221
20121201|2012-11-08 15:30,8,32.345,32.355,32.315,32.315,82
20121201|2012-11-08 16:00,8,32.32,32.34,32.3,32.3,56
20121201|2012-11-08 17:00,9,32.32,32.34,32.28,32.315,203
20121201|2012-11-08 17:30,9,32.305,32.335,32.3,32.315,76
20121201|2012-11-08 18:00,9,32.315,32.44,32.31,32.37,355
20121201|2012-11-08 18:30,9,32.365,32.365,32.25,32.31,424
20121201|2012-11-08 19:00,9,32.305,32.395,32.3,32.39,398
20121201|2012-11-08 19:30,9,32.385,32.425,32.365,32.395,200
20121201|2012-11-08 20:00,9,32.395,32.425,32.375,32.4,154
20121201|2012-11-08 20:30,9,32.4,32.415,32.355,32.36,144
20121201|2012-11-08 21:00,9,32.365,32.405,32.345,32.37,148
20121201|2012-11-08 21:30,9,32.37,32.405,32.36,32.38,186
20121201|2012-11-08 22:00,9,32.38,32.39,32.335,32.34,121
20121201|2012-11-08 22:30,9,32.34,32.375,32.33,32.365,220
20121201|2012-11-08 23:00,9,32.36,32.495,32.34,32.48,464
20121201|2012-11-08 23:30,9,32.48,32.49,32.445,32.465,348
20121201|2012-11-09 00:00,9,32.46,32.46,32.395,32.45,285
20121201|2012-11-09 00:30,9,32.445,32.46,32.39,32.415,521
20121201|2012-11-09 01:00,9,32.42,32.425,32.265,32.285,555
20121201|2012-11-09 01:30,9,32.275,32.325,32.23,32.3,438
20121201|2012-11-09 02:00,9,32.3,32.325,32.255,32.295,371
20121201|2012-11-09 02:30,9,32.28,32.38,32.25,32.34,864
20121201|2012-11-09 03:00,9,32.33,32.41,32.3,32.365,485
20121201|2012-11-09 03:30,9,32.37,32.425,32.33,32.405,290
20121201|2012-11-09 04:00,9,32.405,32.405,32.255,32.29,408
20121201|2012-11-09 04:30,9,32.28,32.33,32.13,32.14,1012
20121201|2012-11-09 05:00,9,32.125,32.205,32.1,32.185,566
20121201|2012-11-09 05:30,9,32.19,32.275,32.185,32.195,609
20121201|2012-11-09 06:00,9,32.185,32.225,32.14,32.205,604
20121201|2012-11-09 06:30,9,32.21,32.22,32.125,32.205,867
20121201|2012-11-09 07:00,9,32.2,32.205,32.065,32.15,1715
20121201|2012-11-09 07:30,9,32.15,32.2,32.105,32.175,1072
20121201|2012-11-09 08:00,9,32.17,32.565,32.145,32.525,3921
20121201|2012-11-09 08:30,9,32.525,32.785,32.445,32.74,5417
20121201|2012-11-09 09:00,9,32.745,32.785,32.48,32.585,2866
20121201|2012-11-09 09:30,9,32.585,32.65,32.44,32.535,2063
20121201|2012-11-09 10:00,9,32.53,32.585,32.5,32.57,955
20121201|2012-11-09 10:30,9,32.575,32.65,32.565,32.59,748
20121201|2012-11-09 11:00,9,32.59,32.695,32.56,32.67,1047
20121201|2012-11-09 11:30,9,32.665,32.665,32.55,32.55,951
20121201|2012-11-09 12:00,9,32.555,32.635,32.51,32.59,1548
20121201|2012-11-09 12:30,9,32.595,32.69,32.545,32.615,886
20121201|2012-11-09 13:00,9,32.61,32.675,32.585,32.66,314
20121201|2012-11-09 13:30,9,32.66,32.66,32.595,32.62,233
20121201|2012-11-09 14:00,9,32.625,32.625,32.59,32.615,163
20121201|2012-11-09 14:30,9,32.61,32.63,32.535,32.575,369
20121201|2012-11-09 15:00,9,32.575,32.625,32.54,32.59,184
20121201|2012-11-09 15:30,9,32.58,32.605,32.58,32.59,49
20121201|2012-11-09 16:00,9,32.59,32.62,32.59,32.62,74
20121201|2012-11-11 17:00,12,32.65,32.745,32.56,32.695,339
20121201|2012-11-11 17:30,12,32.705,32.745,32.655,32.685,141
20121201|2012-11-11 18:00,12,32.68,32.705,32.64,32.665,91
20121201|2012-11-11 18:30,12,32.66,32.71,32.64,32.705,143
20121201|2012-11-11 19:00,12,32.715,32.715,32.605,32.66,409
20121201|2012-11-11 19:30,12,32.655,32.695,32.545,32.6,509
20121201|2012-11-11 20:00,12,32.59,32.59,32.535,32.575,296
20121201|2012-11-11 20:30,12,32.57,32.615,32.53,32.595,332
20121201|2012-11-11 21:00,12,32.595,32.625,32.575,32.605,124
20121201|2012-11-11 21:30,12,32.615,32.625,32.55,32.61,125
20121201|2012-11-11 22:00,12,32.605,32.625,32.585,32.61,125
20121201|2012-11-11 22:30,12,32.61,32.675,32.6,32.675,238
20121201|2012-11-11 23:00,12,32.68,32.685,32.655,32.675,192
20121201|2012-11-11 23:30,12,32.675,32.71,32.6,32.69,457
20121201|2012-11-12 00:00,12,32.7,32.705,32.64,32.655,169
20121201|2012-11-12 00:30,12,32.66,32.72,32.66,32.68,397
20121201|2012-11-12 01:00,12,32.675,32.68,32.605,32.63,263
20121201|2012-11-12 01:30,12,32.625,32.675,32.62,32.635,158
20121201|2012-11-12 02:00,12,32.64,32.71,32.565,32.685,586
20121201|2012-11-12 02:30,12,32.69,32.7,32.58,32.62,376
20121201|2012-11-12 03:00,12,32.61,32.655,32.59,32.645,267
20121201|2012-11-12 03:30,12,32.64,32.69,32.615,32.63,323
20121201|2012-11-12 04:00,12,32.635,32.725,32.63,32.715,308
20121201|2012-11-12 04:30,12,32.705,32.71,32.665,32.7,218
20121201|2012-11-12 05:00,12,32.705,32.745,32.685,32.71,378
20121201|2012-11-12 05:30,12,32.715,32.715,32.615,32.655,379
20121201|2012-11-12 06:00,12,32.65,32.695,32.61,32.685,563
20121201|2012-11-12 06:30,12,32.69,32.705,32.635,32.635,288
20121201|2012-11-12 07:00,12,32.635,32.665,32.545,32.565,1080
20121201|2012-11-12 07:30,12,32.555,32.61,32.435,32.46,1820
20121201|2012-11-12 08:00,12,32.46,32.575,32.46,32.54,1088
20121201|2012-11-12 08:30,12,32.545,32.6,32.485,32.545,1145
20121201|2012-11-12 09:00,12,32.545,32.57,32.505,32.535,741
20121201|2012-11-12 09:30,12,32.53,32.58,32.515,32.545,791
20121201|2012-11-12 10:00,12,32.55,32.55,32.26,32.36,2956
20121201|2012-11-12 10:30,12,32.37,32.4,32.215,32.24,941
20121201|2012-11-12 11:00,12,32.235,32.31,32.175,32.295,1253
20121201|2012-11-12 11:30,12,32.295,32.385,32.295,32.37,841
20121201|2012-11-12 12:00,12,32.37,32.58,32.365,32.51,2190
20121201|2012-11-12 12:30,12,32.515,32.6,32.385,32.425,990
20121201|2012-11-12 13:00,12,32.42,32.42,32.38,32.405,148
20121201|2012-11-12 13:30,12,32.395,32.395,32.315,32.36,269
20121201|2012-11-12 14:00,12,32.37,32.41,32.36,32.385,156
20121201|2012-11-12 14:30,12,32.385,32.4,32.355,32.4,242
20121201|2012-11-12 15:00,12,32.395,32.4,32.37,32.395,89
20121201|2012-11-12 15:30,12,32.385,32.41,32.375,32.39,52
20121201|2012-11-12 16:00,12,32.4,32.405,32.38,32.395,40
20121201|2012-11-12 17:00,13,32.405,32.41,32.31,32.35,166
20121201|2012-11-12 17:30,13,32.34,32.345,32.31,32.31,46
20121201|2012-11-12 18:00,13,32.325,32.35,32.28,32.315,126
20121201|2012-11-12 18:30,13,32.315,32.325,32.2,32.225,250
20121201|2012-11-12 19:00,13,32.21,32.295,32.145,32.27,688
20121201|2012-11-12 19:30,13,32.27,32.27,32.19,32.205,342
20121201|2012-11-12 20:00,13,32.2,32.245,32.18,32.23,153
20121201|2012-11-12 20:30,13,32.23,32.255,32.215,32.24,99
20121201|2012-11-12 21:00,13,32.24,32.265,32.215,32.24,112
20121201|2012-11-12 21:30,13,32.235,32.255,32.21,32.255,83
20121201|2012-11-12 22:00,13,32.25,32.285,32.25,32.28,131
20121201|2012-11-12 22:30,13,32.275,32.275,32.255,32.27,73
20121201|2012-11-12 23:00,13,32.265,32.275,32.235,32.26,74
20121201|2012-11-12 23:30,13,32.26,32.33,32.245,32.32,272
20121201|2012-11-13 00:00,13,32.31,32.31,32.26,32.265,192
20121201|2012-11-13 00:30,13,32.27,32.3,32.255,32.28,177
20121201|2012-11-13 01:00,13,32.27,32.33,32.27,32.32,165
20121201|2012-11-13 01:30,13,32.315,32.34,32.17,32.2,397
20121201|2012-11-13 02:00,13,32.205,32.225,32.135,32.19,666
20121201|2012-11-13 02:30,13,32.185,32.22,32.16,32.18,223
20121201|2012-11-13 03:00,13,32.18,32.29,32.165,32.275,418
20121201|2012-11-13 03:30,13,32.28,32.38,32.27,32.335,620
20121201|2012-11-13 04:00,13,32.33,32.37,32.28,32.29,356
20121201|2012-11-13 04:30,13,32.3,32.44,32.29,32.385,566
20121201|2012-11-13 05:00,13,32.395,32.485,32.35,32.435,648
20121201|2012-11-13 05:30,13,32.435,32.59,32.43,32.55,1232
20121201|2012-11-13 06:00,13,32.555,32.645,32.545,32.605,1392
20121201|2012-11-13 06:30,13,32.61,32.61,32.545,32.59,497
20121201|2012-11-13 07:00,13,32.585,32.6,32.525,32.545,812
20121201|2012-11-13 07:30,13,32.545,32.555,32.425,32.475,1221
20121201|2012-11-13 08:00,13,32.49,32.5,32.1,32.22,3673
20121201|2012-11-13 08:30,13,32.215,32.67,32.185,32.605,4532
20121201|2012-11-13 09:00,13,32.61,32.685,32.525,32.605,3251
20121201|2012-11-13 09:30,13,32.595,32.8,32.56,32.705,2232
20121201|2012-11-13 10:00,13,32.715,32.83,32.625,32.685,3739
20121201|2012-11-13 10:30,13,32.685,32.735,32.635,32.67,2304
20121201|2012-11-13 11:00,13,32.67,32.71,32.625,32.665,660
20121201|2012-11-13 11:30,13,32.66,32.66,32.485,32.55,1284
20121201|2012-11-13 12:00,13,32.55,32.625,32.44,32.45,1763
20121201|2012-11-13 12:30,13,32.44,32.485,32.42,32.48,398
20121201|2012-11-13 13:00,13,32.485,32.55,32.46,32.53,239
20121201|2012-11-13 13:30,13,32.515,32.53,32.48,32.495,143
20121201|2012-11-13 14:00,13,32.49,32.505,32.42,32.46,220
20121201|2012-11-13 14:30,13,32.455,32.48,32.42,32.42,241
20121201|2012-11-13 15:00,13,32.415,32.455,32.41,32.45,94
20121201|2012-11-13 15:30,13,32.45,32.49,32.45,32.485,45
20121201|2012-11-13 16:00,13,32.48,32.495,32.475,32.48,30
20121201|2012-11-13 17:00,14,32.475,32.48,32.45,32.465,62
20121201|2012-11-13 17:30,14,32.465,32.54,32.465,32.5,58
20121201|2012-11-13 18:00,14,32.5,32.62,32.5,32.59,282
20121201|2012-11-13 18:30,14,32.585,32.585,32.55,32.575,80
20121201|2012-11-13 19:00,14,32.58,32.58,32.505,32.525,205
20121201|2012-11-13 19:30,14,32.525,32.555,32.515,32.54,96
20121201|2012-11-13 20:00,14,32.54,32.58,32.53,32.56,95
20121201|2012-11-13 20:30,14,32.565,32.66,32.56,32.605,459
20121201|2012-11-13 21:00,14,32.61,32.635,32.585,32.61,121
20121201|2012-11-13 21:30,14,32.605,32.61,32.58,32.585,44
20121201|2012-11-13 22:00,14,32.585,32.62,32.56,32.595,118
20121201|2012-11-13 22:30,14,32.605,32.61,32.56,32.6,195
20121201|2012-11-13 23:00,14,32.61,32.61,32.58,32.59,96
20121201|2012-11-13 23:30,14,32.595,32.64,32.595,32.605,182
20121201|2012-11-14 00:00,14,32.605,32.61,32.585,32.605,118
20121201|2012-11-14 00:30,14,32.605,32.675,32.6,32.665,371
20121201|2012-11-14 01:00,14,32.665,32.665,32.535,32.585,404
20121201|2012-11-14 01:30,14,32.58,32.665,32.56,32.62,347
20121201|2012-11-14 02:00,14,32.62,32.63,32.575,32.62,214
20121201|2012-11-14 02:30,14,32.62,32.64,32.565,32.565,312
20121201|2012-11-14 03:00,14,32.565,32.59,32.495,32.53,529
20121201|2012-11-14 03:30,14,32.545,32.6,32.51,32.57,310
20121201|2012-11-14 04:00,14,32.57,32.6,32.505,32.53,324
20121201|2012-11-14 04:30,14,32.525,32.56,32.47,32.495,476
20121201|2012-11-14 05:00,14,32.485,32.495,32.41,32.45,453
20121201|2012-11-14 05:30,14,32.455,32.485,32.4,32.465,432
20121201|2012-11-14 06:00,14,32.465,32.48,32.365,32.415,928
20121201|2012-11-14 06:30,14,32.42,32.515,32.385,32.495,581
20121201|2012-11-14 07:00,14,32.49,32.655,32.45,32.65,2649
20121201|2012-11-14 07:30,14,32.655,32.73,32.55,32.6,2560
20121201|2012-11-14 08:00,14,32.595,32.695,32.565,32.615,1139
20121201|2012-11-14 08:30,14,32.61,32.645,32.535,32.57,1225
20121201|2012-11-14 09:00,14,32.58,32.675,32.55,32.61,1209
20121201|2012-11-14 09:30,14,32.605,32.625,32.37,32.525,3168
20121201|2012-11-14 10:00,14,32.525,32.705,32.505,32.69,2850
20121201|2012-11-14 10:30,14,32.69,32.87,32.65,32.755,2772
20121201|2012-11-14 11:00,14,32.755,32.775,32.675,32.74,854
20121201|2012-11-14 11:30,14,32.74,32.775,32.705,32.74,726
20121201|2012-11-14 12:00,14,32.755,32.905,32.745,32.82,1596
20121201|2012-11-14 12:30,14,32.815,32.84,32.765,32.81,680
20121201|2012-11-14 13:00,14,32.815,32.93,32.65,32.78,1994
20121201|2012-11-14 13:30,14,32.77,32.77,32.675,32.68,322
20121201|2012-11-14 14:00,14,32.675,32.7,32.555,32.675,771
20121201|2012-11-14 14:30,14,32.68,32.715,32.565,32.655,563
20121201|2012-11-14 15:00,14,32.645,32.7,32.64,32.66,177
20121201|2012-11-14 15:30,14,32.65,32.675,32.63,32.665,63
20121201|2012-11-14 16:00,14,32.67,32.715,32.66,32.705,86
20121201|2012-11-14 17:00,15,32.745,32.745,32.665,32.67,187
20121201|2012-11-14 17:30,15,32.665,32.685,32.595,32.595,104
20121201|2012-11-14 18:00,15,32.605,32.62,32.57,32.575,327
20121201|2012-11-14 18:30,15,32.575,32.58,32.53,32.545,307
20121201|2012-11-14 19:00,15,32.545,32.585,32.53,32.585,463
20121201|2012-11-14 19:30,15,32.585,32.63,32.57,32.61,218
20121201|2012-11-14 20:00,15,32.605,32.635,32.59,32.61,99
20121201|2012-11-14 20:30,15,32.62,32.675,32.615,32.645,139
20121201|2012-11-14 21:00,15,32.645,32.65,32.6,32.63,155
20121201|2012-11-14 21:30,15,32.63,32.66,32.625,32.66,108
20121201|2012-11-14 22:00,15,32.665,32.7,32.64,32.65,207
20121201|2012-11-14 22:30,15,32.65,32.65,32.58,32.615,255
20121201|2012-11-14 23:00,15,32.615,32.62,32.585,32.6,114
20121201|2012-11-14 23:30,15,32.6,32.665,32.585,32.645,294
20121201|2012-11-15 00:00,15,32.65,32.66,32.605,32.635,159
20121201|2012-11-15 00:30,15,32.635,32.645,32.555,32.555,276
20121201|2012-11-15 01:00,15,32.565,32.635,32.56,32.625,216
20121201|2012-11-15 01:30,15,32.63,32.64,32.585,32.6,176
20121201|2012-11-15 02:00,15,32.6,32.71,32.595,32.69,513
20121201|2012-11-15 02:30,15,32.695,32.72,32.67,32.685,266
20121201|2012-11-15 03:00,15,32.69,32.7,32.66,32.665,197
20121201|2012-11-15 03:30,15,32.66,32.705,32.66,32.68,236
20121201|2012-11-15 04:00,15,32.67,32.685,32.64,32.655,492
20121201|2012-11-15 04:30,15,32.65,32.66,32.61,32.645,329
20121201|2012-11-15 05:00,15,32.645,32.665,32.61,32.625,174
20121201|2012-11-15 05:30,15,32.62,32.64,32.505,32.6,979
20121201|2012-11-15 06:00,15,32.595,32.595,32.465,32.465,1149
20121201|2012-11-15 06:30,15,32.46,32.525,32.43,32.485,988
20121201|2012-11-15 07:00,15,32.485,32.565,32.47,32.535,1661
20121201|2012-11-15 07:30,15,32.525,32.73,32.525,32.66,2770
20121201|2012-11-15 08:00,15,32.675,32.775,32.655,32.725,1768
20121201|2012-11-15 08:30,15,32.72,32.735,32.15,32.375,9292
20121201|2012-11-15 09:00,15,32.37,32.49,32.31,32.445,3665
20121201|2012-11-15 09:30,15,32.45,32.585,32.405,32.535,2018
20121201|2012-11-15 10:00,15,32.53,32.67,32.5,32.595,1449
20121201|2012-11-15 10:30,15,32.6,32.63,32.425,32.49,1268
20121201|2012-11-15 11:00,15,32.495,32.5,32.4,32.445,612
20121201|2012-11-15 11:30,15,32.44,32.53,32.42,32.5,1072
20121201|2012-11-15 12:00,15,32.51,32.69,32.485,32.625,1839
20121201|2012-11-15 12:30,15,32.625,32.67,32.59,32.635,369
20121201|2012-11-15 13:00,15,32.63,32.64,32.47,32.55,1151
20121201|2012-11-15 13:30,15,32.55,32.62,32.515,32.6,323
20121201|2012-11-15 14:00,15,32.6,32.6,32.485,32.535,426
20121201|2012-11-15 14:30,15,32.53,32.58,32.5,32.56,373
20121201|2012-11-15 15:00,15,32.56,32.6,32.555,32.57,103
20121201|2012-11-15 15:30,15,32.575,32.62,32.575,32.605,76
20121201|2012-11-15 16:00,15,32.6,32.625,32.585,32.585,33
20121201|2012-11-15 17:00,16,32.585,32.68,32.57,32.635,225
20121201|2012-11-15 17:30,16,32.65,32.65,32.6,32.6,59
20121201|2012-11-15 18:00,16,32.615,32.625,32.57,32.605,112
20121201|2012-11-15 18:30,16,32.62,32.64,32.56,32.59,114
20121201|2012-11-15 19:00,16,32.585,32.61,32.525,32.54,234
20121201|2012-11-15 19:30,16,32.53,32.565,32.53,32.55,82
20121201|2012-11-15 20:00,16,32.545,32.555,32.52,32.54,71
20121201|2012-11-15 20:30,16,32.53,32.545,32.465,32.49,267
20121201|2012-11-15 21:00,16,32.49,32.535,32.485,32.5,173
20121201|2012-11-15 21:30,16,32.495,32.505,32.475,32.475,107
20121201|2012-11-15 22:00,16,32.475,32.495,32.465,32.485,50
20121201|2012-11-15 22:30,16,32.485,32.495,32.435,32.44,338
20121201|2012-11-15 23:00,16,32.435,32.49,32.435,32.48,125
20121201|2012-11-15 23:30,16,32.48,32.52,32.47,32.505,118
20121201|2012-11-16 00:00,16,32.5,32.55,32.45,32.45,562
20121201|2012-11-16 00:30,16,32.45,32.465,32.35,32.38,1090
20121201|2012-11-16 01:00,16,32.38,32.42,32.305,32.41,517
20121201|2012-11-16 01:30,16,32.42,32.46,32.38,32.46,292
20121201|2012-11-16 02:00,16,32.445,32.515,32.425,32.475,280
20121201|2012-11-16 02:30,16,32.47,32.5,32.425,32.445,291
20121201|2012-11-16 03:00,16,32.455,32.465,32.28,32.29,701
20121201|2012-11-16 03:30,16,32.28,32.32,32.255,32.29,501
20121201|2012-11-16 04:00,16,32.285,32.315,32.21,32.3,720
20121201|2012-11-16 04:30,16,32.3,32.31,32.245,32.29,334
20121201|2012-11-16 05:00,16,32.29,32.3,32.18,32.23,747
20121201|2012-11-16 05:30,16,32.225,32.31,32.195,32.3,437
20121201|2012-11-16 06:00,16,32.29,32.315,32.24,32.265,667
20121201|2012-11-16 06:30,16,32.245,32.35,32.24,32.35,651
20121201|2012-11-16 07:00,16,32.34,32.46,32.31,32.435,1689
20121201|2012-11-16 07:30,16,32.44,32.475,32.36,32.43,1189
20121201|2012-11-16 08:00,16,32.43,32.445,32.32,32.355,772
20121201|2012-11-16 08:30,16,32.35,32.6,32.335,32.43,2777
20121201|2012-11-16 09:00,16,32.425,32.47,32.015,32.15,5186
20121201|2012-11-16 09:30,16,32.15,32.275,32.13,32.25,1598
20121201|2012-11-16 10:00,16,32.245,32.335,32.135,32.155,1197
20121201|2012-11-16 10:30,16,32.155,32.41,32.155,32.4,1786
20121201|2012-11-16 11:00,16,32.41,32.435,32.325,32.36,915
20121201|2012-11-16 11:30,16,32.36,32.49,32.36,32.44,1156
20121201|2012-11-16 12:00,16,32.435,32.45,32.335,32.365,1065
20121201|2012-11-16 12:30,16,32.365,32.41,32.31,32.33,280
20121201|2012-11-16 13:00,16,32.325,32.33,32.235,32.265,283
20121201|2012-11-16 13:30,16,32.275,32.3,32.235,32.245,234
20121201|2012-11-16 14:00,16,32.245,32.275,32.225,32.26,205
20121201|2012-11-16 14:30,16,32.255,32.28,32.225,32.225,420
20121201|2012-11-16 15:00,16,32.225,32.275,32.225,32.265,101
20121201|2012-11-16 15:30,16,32.265,32.305,32.255,32.305,64
20121201|2012-11-16 16:00,16,32.31,32.31,32.285,32.285,20
20121201|2012-11-18 17:00,19,32.285,32.38,32.285,32.38,187
20121201|2012-11-18 17:30,19,32.38,32.425,32.38,32.41,127
20121201|2012-11-18 18:00,19,32.4,32.43,32.34,32.38,137
20121201|2012-11-18 18:30,19,32.38,32.405,32.315,32.39,297
20121201|2012-11-18 19:00,19,32.395,32.58,32.395,32.56,922
20121201|2012-11-18 19:30,19,32.565,32.58,32.54,32.55,346
20121201|2012-11-18 20:00,19,32.555,32.64,32.545,32.605,389
20121201|2012-11-18 20:30,19,32.6,32.61,32.56,32.58,168
20121201|2012-11-18 21:00,19,32.585,32.64,32.575,32.59,351
20121201|2012-11-18 21:30,19,32.605,32.605,32.565,32.575,148
20121201|2012-11-18 22:00,19,32.575,32.58,32.55,32.555,53
20121201|2012-11-18 22:30,19,32.555,32.635,32.555,32.615,250
20121201|2012-11-18 23:00,19,32.61,32.635,32.61,32.615,61
20121201|2012-11-18 23:30,19,32.61,32.625,32.565,32.585,178
20121201|2012-11-19 00:00,19,32.58,32.61,32.575,32.605,157
20121201|2012-11-19 00:30,19,32.6,32.615,32.565,32.575,242
20121201|2012-11-19 01:00,19,32.57,32.65,32.57,32.59,481
20121201|2012-11-19 01:30,19,32.61,32.62,32.555,32.565,265
20121201|2012-11-19 02:00,19,32.565,32.61,32.525,32.59,376
20121201|2012-11-19 02:30,19,32.585,32.65,32.56,32.635,474
20121201|2012-11-19 03:00,19,32.63,32.645,32.595,32.63,305
20121201|2012-11-19 03:30,19,32.625,32.65,32.595,32.65,266
20121201|2012-11-19 04:00,19,32.64,32.64,32.585,32.6,231
20121201|2012-11-19 04:30,19,32.6,32.695,32.6,32.645,498
20121201|2012-11-19 05:00,19,32.655,32.7,32.64,32.645,406
20121201|2012-11-19 05:30,19,32.65,32.72,32.645,32.65,712
20121201|2012-11-19 06:00,19,32.66,32.69,32.64,32.675,697
20121201|2012-11-19 06:30,19,32.67,32.685,32.62,32.675,388
20121201|2012-11-19 07:00,19,32.675,32.865,32.64,32.86,2397
20121201|2012-11-19 07:30,19,32.865,33.01,32.83,32.93,3763
20121201|2012-11-19 08:00,19,32.94,32.99,32.87,32.965,2026
20121201|2012-11-19 08:30,19,32.97,32.99,32.875,32.945,2113
20121201|2012-11-19 09:00,19,32.95,32.96,32.775,32.885,2402
20121201|2012-11-19 09:30,19,32.88,33.09,32.865,32.98,3591
20121201|2012-11-19 10:00,19,32.985,33.07,32.955,33.055,1025
20121201|2012-11-19 10:30,19,33.07,33.08,32.96,33.04,815
20121201|2012-11-19 11:00,19,33.04,33.16,33.025,33.14,1834
20121201|2012-11-19 11:30,19,33.14,33.165,33.105,33.14,927
20121201|2012-11-19 12:00,19,33.14,33.21,33.11,33.16,2065
20121201|2012-11-19 12:30,19,33.17,33.185,33.14,33.175,236
20121201|2012-11-19 13:00,19,33.17,33.215,33.16,33.16,287
20121201|2012-11-19 13:30,19,33.16,33.16,33.1,33.105,382
20121201|2012-11-19 14:00,19,33.1,33.135,33.075,33.105,340
20121201|2012-11-19 14:30,19,33.1,33.13,33.08,33.115,299
20121201|2012-11-19 15:00,19,33.125,33.125,33.085,33.11,86
20121201|2012-11-19 15:30,19,33.115,33.135,33.095,33.095,42
20121201|2012-11-19 16:00,19,33.1,33.115,33.07,33.07,52
20121201|2012-11-19 17:00,20,33.08,33.085,33.035,33.05,179
20121201|2012-11-19 17:30,20,33.03,33.08,33.01,33.06,156
20121201|2012-11-19 18:00,20,33.06,33.125,33.05,33.11,124
20121201|2012-11-19 18:30,20,33.11,33.11,33.055,33.085,244
20121201|2012-11-19 19:00,20,33.08,33.18,33.08,33.18,930
20121201|2012-11-19 19:30,20,33.175,33.18,33.085,33.17,430
20121201|2012-11-19 20:00,20,33.165,33.18,33.155,33.165,161
20121201|2012-11-19 20:30,20,33.17,33.175,33.15,33.17,112
20121201|2012-11-19 21:00,20,33.165,33.19,33.16,33.185,179
20121201|2012-11-19 21:30,20,33.185,33.19,33.17,33.175,45
20121201|2012-11-19 22:00,20,33.18,33.19,33.16,33.185,78
20121201|2012-11-19 22:30,20,33.19,33.19,33.135,33.145,155
20121201|2012-11-19 23:00,20,33.145,33.155,33.125,33.155,85
20121201|2012-11-19 23:30,20,33.155,33.205,33.15,33.2,300
20121201|2012-11-20 00:00,20,33.2,33.2,33.16,33.175,320
20121201|2012-11-20 00:30,20,33.18,33.2,33.15,33.15,241
20121201|2012-11-20 01:00,20,33.15,33.185,33.125,33.145,217
20121201|2012-11-20 01:30,20,33.145,33.165,33.13,33.15,323
20121201|2012-11-20 02:00,20,33.155,33.26,33.115,33.21,986
20121201|2012-11-20 02:30,20,33.215,33.22,33.105,33.11,724
20121201|2012-11-20 03:00,20,33.105,33.185,33.065,33.155,708
20121201|2012-11-20 03:30,20,33.14,33.155,33.11,33.135,291
20121201|2012-11-20 04:00,20,33.12,33.18,33.095,33.165,407
20121201|2012-11-20 04:30,20,33.15,33.195,33.135,33.16,334
20121201|2012-11-20 05:00,20,33.16,33.21,33.13,33.2,278
20121201|2012-11-20 05:30,20,33.205,33.225,33.15,33.15,242
20121201|2012-11-20 06:00,20,33.15,33.18,33.12,33.13,341
20121201|2012-11-20 06:30,20,33.135,33.135,33,33.01,1070
20121201|2012-11-20 07:00,20,33,33.175,32.98,33.165,2152
20121201|2012-11-20 07:30,20,33.145,33.15,33.04,33.09,1198
20121201|2012-11-20 08:00,20,33.095,33.13,32.99,33.1,1115
20121201|2012-11-20 08:30,20,33.095,33.19,33.03,33.135,1281
20121201|2012-11-20 09:00,20,33.14,33.18,33.08,33.095,974
20121201|2012-11-20 09:30,20,33.095,33.14,33.04,33.095,1183
20121201|2012-11-20 10:00,20,33.08,33.12,33.03,33.065,1328
20121201|2012-11-20 10:30,20,33.07,33.14,33.045,33.1,967
20121201|2012-11-20 11:00,20,33.1,33.115,32.89,32.935,2530
20121201|2012-11-20 11:30,20,32.92,32.995,32.86,32.96,1423
20121201|2012-11-20 12:00,20,32.955,32.96,32.86,32.935,1792
20121201|2012-11-20 12:30,20,32.94,33.105,32.925,33.1,1061
20121201|2012-11-20 13:00,20,33.095,33.155,33.07,33.115,444
20121201|2012-11-20 13:30,20,33.115,33.145,33.075,33.115,308
20121201|2012-11-20 14:00,20,33.12,33.16,33.11,33.11,273
20121201|2012-11-20 14:30,20,33.115,33.165,33.115,33.16,219
20121201|2012-11-20 15:00,20,33.16,33.17,33.145,33.165,111
20121201|2012-11-20 15:30,20,33.16,33.185,33.145,33.145,76
20121201|2012-11-20 16:00,20,33.135,33.165,33.13,33.16,52
20121201|2012-11-20 17:00,21,33.17,33.18,33.1,33.13,92
20121201|2012-11-20 17:30,21,33.145,33.145,33.11,33.125,32
20121201|2012-11-20 18:00,21,33.115,33.125,33.075,33.11,73
20121201|2012-11-20 18:30,21,33.11,33.13,33.09,33.12,121
20121201|2012-11-20 19:00,21,33.115,33.115,33.07,33.085,334
20121201|2012-11-20 19:30,21,33.09,33.155,33.085,33.145,220
20121201|2012-11-20 20:00,21,33.14,33.15,33.125,33.125,118
20121201|2012-11-20 20:30,21,33.125,33.13,33.095,33.1,147
20121201|2012-11-20 21:00,21,33.105,33.11,33.035,33.09,295
20121201|2012-11-20 21:30,21,33.095,33.12,32.96,32.975,474
20121201|2012-11-20 22:00,21,32.965,32.965,32.825,32.92,772
20121201|2012-11-20 22:30,21,32.915,32.93,32.87,32.89,204
20121201|2012-11-20 23:00,21,32.89,32.93,32.87,32.93,141
20121201|2012-11-20 23:30,21,32.93,33,32.92,32.985,388
20121201|2012-11-21 00:00,21,32.995,33.01,32.975,33,183
20121201|2012-11-21 00:30,21,33.005,33.005,32.96,32.98,260
20121201|2012-11-21 01:00,21,32.98,32.98,32.91,32.95,275
20121201|2012-11-21 01:30,21,32.95,33.025,32.93,32.98,547
20121201|2012-11-21 02:00,21,32.975,33,32.93,32.995,482
20121201|2012-11-21 02:30,21,32.99,33.015,32.96,33.01,242
20121201|2012-11-21 03:00,21,33.015,33.13,33.015,33.08,705
20121201|2012-11-21 03:30,21,33.095,33.115,33.04,33.04,224
20121201|2012-11-21 04:00,21,33.045,33.075,33.015,33.065,169
20121201|2012-11-21 04:30,21,33.075,33.085,33.05,33.06,176
20121201|2012-11-21 05:00,21,33.05,33.095,33.035,33.075,238
20121201|2012-11-21 05:30,21,33.075,33.095,33.045,33.06,273
20121201|2012-11-21 06:00,21,33.07,33.07,32.99,33.045,799
20121201|2012-11-21 06:30,21,33.04,33.08,33.01,33.035,467
20121201|2012-11-21 07:00,21,33.04,33.14,33.035,33.1,890
20121201|2012-11-21 07:30,21,33.1,33.11,33.045,33.08,996
20121201|2012-11-21 08:00,21,33.08,33.11,32.985,33,1212
20121201|2012-11-21 08:30,21,33.005,33.06,32.99,33.005,1379
20121201|2012-11-21 09:00,21,33.02,33.04,32.925,32.96,1472
20121201|2012-11-21 09:30,21,32.97,33.05,32.955,33.04,1233
20121201|2012-11-21 10:00,21,33.04,33.165,33.015,33.13,1491
20121201|2012-11-21 10:30,21,33.12,33.14,33.055,33.07,948
20121201|2012-11-21 11:00,21,33.075,33.16,33.075,33.145,710
20121201|2012-11-21 11:30,21,33.15,33.38,33.065,33.285,3211
20121201|2012-11-21 12:00,21,33.295,33.395,33.28,33.295,2179
20121201|2012-11-21 12:30,21,33.295,33.32,33.29,33.3,230
20121201|2012-11-21 13:00,21,33.3,33.355,33.3,33.33,389
20121201|2012-11-21 13:30,21,33.33,33.335,33.285,33.305,239
20121201|2012-11-21 14:00,21,33.3,33.325,33.29,33.305,127
20121201|2012-11-21 14:30,21,33.305,33.35,33.305,33.345,214
20121201|2012-11-21 15:00,21,33.355,33.355,33.315,33.335,85
20121201|2012-11-21 15:30,21,33.34,33.35,33.33,33.35,37
20121201|2012-11-21 16:00,21,33.35,33.365,33.345,33.365,52
20121201|2012-11-21 17:00,23,33.36,33.45,33.34,33.375,346
20121201|2012-11-21 17:30,23,33.375,33.4,33.375,33.395,36
20121201|2012-11-21 18:00,23,33.39,33.42,33.345,33.395,231
20121201|2012-11-21 18:30,23,33.395,33.435,33.375,33.38,161
20121201|2012-11-21 19:00,23,33.385,33.42,33.365,33.385,390
20121201|2012-11-21 19:30,23,33.38,33.395,33.345,33.38,197
20121201|2012-11-21 20:00,23,33.38,33.39,33.365,33.375,60
20121201|2012-11-21 20:30,23,33.375,33.385,33.36,33.375,65
20121201|2012-11-21 21:00,23,33.375,33.375,33.31,33.34,344
20121201|2012-11-21 21:30,23,33.34,33.385,33.34,33.345,98
20121201|2012-11-21 22:00,23,33.34,33.35,33.325,33.325,69
20121201|2012-11-21 22:30,23,33.34,33.365,33.33,33.335,88
20121201|2012-11-21 23:00,23,33.335,33.365,33.335,33.36,99
20121201|2012-11-21 23:30,23,33.36,33.36,33.315,33.33,114
20121201|2012-11-22 00:00,23,33.33,33.34,33.31,33.325,106
20121201|2012-11-22 00:30,23,33.32,33.33,33.29,33.29,129
20121201|2012-11-22 01:00,23,33.3,33.35,33.3,33.325,164
20121201|2012-11-22 01:30,23,33.33,33.345,33.3,33.31,182
20121201|2012-11-22 02:00,23,33.31,33.34,33.29,33.32,141
20121201|2012-11-22 02:30,23,33.32,33.375,33.31,33.36,290
20121201|2012-11-22 03:00,23,33.37,33.375,33.315,33.315,126
20121201|2012-11-22 03:30,23,33.315,33.335,33.26,33.27,208
20121201|2012-11-22 04:00,23,33.27,33.355,33.27,33.325,234
20121201|2012-11-22 04:30,23,33.34,33.36,33.325,33.33,176
20121201|2012-11-22 05:00,23,33.345,33.345,33.315,33.325,120
20121201|2012-11-22 05:30,23,33.325,33.345,33.3,33.31,236
20121201|2012-11-22 06:00,23,33.315,33.33,33.28,33.33,305
20121201|2012-11-22 06:30,23,33.325,33.365,33.32,33.365,156
20121201|2012-11-22 07:00,23,33.365,33.45,33.36,33.415,448
20121201|2012-11-22 07:30,23,33.415,33.415,33.375,33.385,161
20121201|2012-11-22 08:00,23,33.385,33.385,33.34,33.35,158
20121201|2012-11-22 08:30,23,33.355,33.36,33.32,33.36,169
20121201|2012-11-22 09:00,23,33.355,33.4,33.33,33.385,164
20121201|2012-11-22 09:30,23,33.375,33.39,33.365,33.365,119
20121201|2012-11-22 10:00,23,33.37,33.39,33.36,33.37,64
20121201|2012-11-22 10:30,23,33.375,33.39,33.345,33.355,154
20121201|2012-11-22 11:00,23,33.355,33.365,33.33,33.345,82
20121201|2012-11-22 11:30,23,33.355,33.36,33.34,33.34,35
20121201|2012-11-22 12:00,23,33.34,33.355,33.33,33.35,29
20121201|2012-11-22 17:00,23,33.35,33.35,33.28,33.325,111
20121201|2012-11-22 17:30,23,33.3,33.35,33.3,33.34,23
20121201|2012-11-22 18:00,23,33.345,33.35,33.33,33.33,26
20121201|2012-11-22 18:30,23,33.345,33.345,33.305,33.325,64
20121201|2012-11-22 19:00,23,33.33,33.335,33.28,33.33,127
20121201|2012-11-22 19:30,23,33.315,33.335,33.305,33.32,66
20121201|2012-11-22 20:00,23,33.32,33.365,33.315,33.335,74
20121201|2012-11-22 20:30,23,33.33,33.34,33.235,33.275,231
20121201|2012-11-22 21:00,23,33.265,33.28,33.25,33.275,116
20121201|2012-11-22 21:30,23,33.27,33.275,33.255,33.26,40
20121201|2012-11-22 22:00,23,33.265,33.27,33.255,33.265,37
20121201|2012-11-22 22:30,23,33.27,33.31,33.27,33.305,133
20121201|2012-11-22 23:00,23,33.305,33.315,33.285,33.305,37
20121201|2012-11-22 23:30,23,33.305,33.34,33.305,33.335,144
20121201|2012-11-23 00:00,23,33.335,33.38,33.335,33.38,252
20121201|2012-11-23 00:30,23,33.37,33.43,33.335,33.425,346
20121201|2012-11-23 01:00,23,33.43,33.475,33.38,33.46,438
20121201|2012-11-23 01:30,23,33.465,33.495,33.405,33.43,487
20121201|2012-11-23 02:00,23,33.43,33.485,33.415,33.46,484
20121201|2012-11-23 02:30,23,33.455,33.455,33.38,33.39,368
20121201|2012-11-23 03:00,23,33.39,33.45,33.365,33.435,388
20121201|2012-11-23 03:30,23,33.435,33.46,33.42,33.445,174
20121201|2012-11-23 04:00,23,33.445,33.46,33.42,33.455,189
20121201|2012-11-23 04:30,23,33.455,33.46,33.405,33.415,242
20121201|2012-11-23 05:00,23,33.42,33.445,33.41,33.41,254
20121201|2012-11-23 05:30,23,33.415,33.44,33.41,33.42,338
20121201|2012-11-23 06:00,23,33.425,33.435,33.37,33.395,517
20121201|2012-11-23 06:30,23,33.395,33.425,33.38,33.415,154
20121201|2012-11-23 07:00,23,33.42,33.455,33.41,33.42,420
20121201|2012-11-23 07:30,23,33.415,33.44,33.34,33.36,911
20121201|2012-11-23 08:00,23,33.36,33.5,33.345,33.46,1374
20121201|2012-11-23 08:30,23,33.465,33.495,33.41,33.475,1083
20121201|2012-11-23 09:00,23,33.48,33.89,33.475,33.835,6293
20121201|2012-11-23 09:30,23,33.835,33.925,33.76,33.775,2032
20121201|2012-11-23 10:00,23,33.78,33.93,33.78,33.855,1536
20121201|2012-11-23 10:30,23,33.86,33.95,33.85,33.935,1344
20121201|2012-11-23 11:00,23,33.935,34.15,33.93,34.085,2933
20121201|2012-11-23 11:30,23,34.085,34.16,34.055,34.055,1297
20121201|2012-11-23 12:00,23,34.055,34.145,34.055,34.06,534
20121201|2012-11-23 12:30,23,34.06,34.15,34.06,34.11,205
20121201|2012-11-25 17:00,26,34.075,34.09,34,34.025,459
20121201|2012-11-25 17:30,26,34.02,34.025,33.985,34.005,134
20121201|2012-11-25 18:00,26,34.01,34.02,33.975,33.995,216
20121201|2012-11-25 18:30,26,33.99,33.99,33.915,33.94,268
20121201|2012-11-25 19:00,26,33.94,34.025,33.885,34.005,695
20121201|2012-11-25 19:30,26,34,34.04,33.965,33.975,286
20121201|2012-11-25 20:00,26,33.975,34,33.955,33.965,171
20121201|2012-11-25 20:30,26,33.98,34.015,33.965,34.01,120
20121201|2012-11-25 21:00,26,34.01,34.035,34,34.02,143
20121201|2012-11-25 21:30,26,34.01,34.025,33.985,33.995,247
20121201|2012-11-25 22:00,26,33.995,34.035,33.99,34.03,133
20121201|2012-11-25 22:30,26,34.02,34.13,34.01,34.115,381
20121201|2012-11-25 23:00,26,34.115,34.145,34.1,34.13,249
20121201|2012-11-25 23:30,26,34.12,34.12,34.075,34.08,223
20121201|2012-11-26 00:00,26,34.08,34.09,34.045,34.065,281
20121201|2012-11-26 00:30,26,34.06,34.075,34.03,34.075,205
20121201|2012-11-26 01:00,26,34.07,34.085,34.025,34.07,409
20121201|2012-11-26 01:30,26,34.07,34.12,34.06,34.065,363
20121201|2012-11-26 02:00,26,34.065,34.09,34.035,34.055,453
20121201|2012-11-26 02:30,26,34.045,34.05,33.94,33.955,739
20121201|2012-11-26 03:00,26,33.95,34.015,33.935,34,336
20121201|2012-11-26 03:30,26,33.99,33.995,33.91,33.98,568
20121201|2012-11-26 04:00,26,33.98,34,33.93,33.96,478
20121201|2012-11-26 04:30,26,33.965,34.025,33.955,33.99,346
20121201|2012-11-26 05:00,26,33.995,34.085,33.995,34.045,722
20121201|2012-11-26 05:30,26,34.045,34.12,34.04,34.105,402
20121201|2012-11-26 06:00,26,34.09,34.155,34.06,34.14,875
20121201|2012-11-26 06:30,26,34.145,34.19,34.115,34.125,1611
20121201|2012-11-26 07:00,26,34.125,34.225,34.07,34.14,2265
20121201|2012-11-26 07:30,26,34.14,34.195,34.105,34.14,1455
20121201|2012-11-26 08:00,26,34.135,34.145,34.065,34.07,3179
20121201|2012-11-26 08:30,26,34.075,34.175,34.07,34.115,1729
20121201|2012-11-26 09:00,26,34.11,34.13,33.93,34.035,3042
20121201|2012-11-26 09:30,26,34.03,34.065,33.99,33.995,1573
20121201|2012-11-26 10:00,26,34,34.095,33.955,34.07,1703
20121201|2012-11-26 10:30,26,34.075,34.08,33.995,34.03,843
20121201|2012-11-26 11:00,26,34.025,34.07,34.005,34.01,607
20121201|2012-11-26 11:30,26,34.01,34.105,34,34.06,786
20121201|2012-11-26 12:00,26,34.06,34.15,34.05,34.13,1511
20121201|2012-11-26 12:30,26,34.13,34.135,34.08,34.095,321
20121201|2012-11-26 13:00,26,34.09,34.13,34.085,34.11,271
20121201|2012-11-26 13:30,26,34.11,34.145,34.095,34.13,234
20121201|2012-11-26 14:00,26,34.13,34.13,34.1,34.12,205
20121201|2012-11-26 14:30,26,34.12,34.12,34.085,34.095,246
20121201|2012-11-26 15:00,26,34.1,34.13,34.09,34.115,76
20121201|2012-11-26 15:30,26,34.115,34.145,34.115,34.145,85
20121201|2012-11-26 16:00,26,34.14,34.17,34.14,34.165,91
20121201|2012-11-26 17:00,27,34.16,34.185,34.135,34.15,127
20121201|2012-11-26 17:30,27,34.145,34.175,34.14,34.155,69
20121201|2012-11-26 18:00,27,34.175,34.24,34.175,34.23,426
20121201|2012-11-26 18:30,27,34.23,34.27,34.22,34.23,345
20121201|2012-11-26 19:00,27,34.225,34.275,34.2,34.26,352
20121201|2012-11-26 19:30,27,34.25,34.25,34.145,34.15,427
20121201|2012-11-26 20:00,27,34.155,34.175,34.14,34.17,157
20121201|2012-11-26 20:30,27,34.165,34.17,34.135,34.145,123
20121201|2012-11-26 21:00,27,34.145,34.18,34.12,34.18,150
20121201|2012-11-26 21:30,27,34.175,34.19,34.155,34.18,68
20121201|2012-11-26 22:00,27,34.16,34.18,34.15,34.175,139
20121201|2012-11-26 22:30,27,34.17,34.2,34.17,34.175,117
20121201|2012-11-26 23:00,27,34.17,34.195,34.17,34.185,72
20121201|2012-11-26 23:30,27,34.19,34.215,34.19,34.195,129
20121201|2012-11-27 00:00,27,34.19,34.205,34.175,34.175,161
20121201|2012-11-27 00:30,27,34.18,34.19,34.145,34.145,250
20121201|2012-11-27 01:00,27,34.145,34.2,34.12,34.125,305
20121201|2012-11-27 01:30,27,34.135,34.18,34.13,34.155,202
20121201|2012-11-27 02:00,27,34.155,34.18,34.075,34.1,690
20121201|2012-11-27 02:30,27,34.1,34.12,34.06,34.12,461
20121201|2012-11-27 03:00,27,34.12,34.155,34.085,34.105,522
20121201|2012-11-27 03:30,27,34.115,34.16,34.095,34.1,429
20121201|2012-11-27 04:00,27,34.1,34.12,34.015,34.025,783
20121201|2012-11-27 04:30,27,34.02,34.055,33.995,34.045,542
20121201|2012-11-27 05:00,27,34.04,34.05,33.99,34.01,327
20121201|2012-11-27 05:30,27,34,34.05,34,34.045,360
20121201|2012-11-27 06:00,27,34.04,34.08,34.015,34.05,1562
20121201|2012-11-27 06:30,27,34.055,34.1,34.03,34.1,1134
20121201|2012-11-27 07:00,27,34.1,34.135,34.09,34.125,1201
20121201|2012-11-27 07:30,27,34.125,34.16,34.08,34.135,1999
20121201|2012-11-27 08:00,27,34.135,34.145,33.965,34.02,1662
20121201|2012-11-27 08:30,27,34.02,34.15,33.955,34.105,2308
20121201|2012-11-27 09:00,27,34.1,34.12,33.91,34.01,3165
20121201|2012-11-27 09:30,27,34.005,34.06,33.95,34.045,2190
20121201|2012-11-27 10:00,27,34.04,34.125,34.015,34.05,2000
20121201|2012-11-27 10:30,27,34.055,34.12,34.035,34.085,1964
20121201|2012-11-27 11:00,27,34.085,34.12,34.025,34.06,596
20121201|2012-11-27 11:30,27,34.06,34.09,34.035,34.065,775
20121201|2012-11-27 12:00,27,34.06,34.075,33.94,34.005,2239
20121201|2012-11-27 12:30,27,34,34.065,33.96,34.03,913
20121201|2012-11-27 13:00,27,34.025,34.045,33.975,33.995,952
20121201|2012-11-27 13:30,27,33.995,34.04,33.98,34.005,471
20121201|2012-11-27 14:00,27,34.005,34.02,33.99,34.005,239
20121201|2012-11-27 14:30,27,34.005,34.01,33.96,34.01,507
20121201|2012-11-27 15:00,27,34.015,34.05,34,34.045,243
20121201|2012-11-27 15:30,27,34.04,34.06,34,34.04,280
20121201|2012-11-27 16:00,27,34.035,34.04,34.02,34.035,73
20121201|2012-11-27 17:00,28,33.995,34.03,33.995,34.005,101
20121201|2012-11-27 17:30,28,34.01,34.01,33.98,33.985,25
20121201|2012-11-27 18:00,28,33.985,34.03,33.97,34.03,140
20121201|2012-11-27 18:30,28,34.025,34.04,33.975,33.985,123
20121201|2012-11-27 19:00,28,33.99,34.01,33.935,33.935,183
20121201|2012-11-27 19:30,28,33.935,33.975,33.93,33.93,165
20121201|2012-11-27 20:00,28,33.93,33.94,33.905,33.92,226
20121201|2012-11-27 20:30,28,33.92,33.965,33.91,33.955,137
20121201|2012-11-27 21:00,28,33.955,33.97,33.94,33.945,40
20121201|2012-11-27 21:30,28,33.95,33.96,33.94,33.96,23
20121201|2012-11-27 22:00,28,33.955,33.96,33.94,33.96,65
20121201|2012-11-27 22:30,28,33.95,33.96,33.93,33.955,67
20121201|2012-11-27 23:00,28,33.94,33.95,33.88,33.895,210
20121201|2012-11-27 23:30,28,33.89,33.89,33.835,33.86,221
20121201|2012-11-28 00:00,28,33.86,33.88,33.825,33.83,276
20121201|2012-11-28 00:30,28,33.835,33.91,33.825,33.91,248
20121201|2012-11-28 01:00,28,33.9,33.9,33.83,33.87,190
20121201|2012-11-28 01:30,28,33.86,33.92,33.85,33.9,224
20121201|2012-11-28 02:00,28,33.895,33.97,33.895,33.95,502
20121201|2012-11-28 02:30,28,33.95,34.04,33.93,33.955,453
20121201|2012-11-28 03:00,28,33.945,33.965,33.86,33.865,435
20121201|2012-11-28 03:30,28,33.865,33.965,33.865,33.925,259
20121201|2012-11-28 04:00,28,33.93,33.99,33.915,33.99,121
20121201|2012-11-28 04:30,28,33.99,33.99,33.9,33.92,258
20121201|2012-11-28 05:00,28,33.915,33.915,33.825,33.895,493
20121201|2012-11-28 05:30,28,33.89,33.935,33.82,33.83,272
20121201|2012-11-28 06:00,28,33.84,33.855,33.675,33.735,1611
20121201|2012-11-28 06:30,28,33.735,33.795,33.725,33.77,964
20121201|2012-11-28 07:00,28,33.765,33.815,33.36,33.46,5204
20121201|2012-11-28 07:30,28,33.455,33.515,33.2,33.36,4180
20121201|2012-11-28 08:00,28,33.355,33.395,32.9,32.98,4593
20121201|2012-11-28 08:30,28,32.985,33.19,32.96,33.115,3680
20121201|2012-11-28 09:00,28,33.12,33.375,33.045,33.32,4138
20121201|2012-11-28 09:30,28,33.315,33.485,33.28,33.415,2640
20121201|2012-11-28 10:00,28,33.415,33.61,33.375,33.55,3024
20121201|2012-11-28 10:30,28,33.555,33.605,33.515,33.555,1890
20121201|2012-11-28 11:00,28,33.555,33.57,33.405,33.54,2075
20121201|2012-11-28 11:30,28,33.545,33.78,33.545,33.725,2665
20121201|2012-11-28 12:00,28,33.72,33.755,33.635,33.645,2427
20121201|2012-11-28 12:30,28,33.65,33.745,33.57,33.61,669
20121201|2012-11-28 13:00,28,33.615,33.69,33.59,33.685,426
20121201|2012-11-28 13:30,28,33.685,33.715,33.65,33.68,180
20121201|2012-11-28 14:00,28,33.695,33.71,33.635,33.67,179
20121201|2012-11-28 14:30,28,33.675,33.72,33.625,33.685,282
20121201|2012-11-28 15:00,28,33.69,33.705,33.665,33.7,103
20121201|2012-11-28 15:30,28,33.71,33.735,33.69,33.735,63
20121201|2012-11-28 16:00,28,33.74,33.765,33.735,33.75,26
20121201|2012-11-28 17:00,29,33.75,33.755,33.68,33.7,55
20121201|2012-11-28 17:30,29,33.69,33.77,33.69,33.77,53
20121201|2012-11-28 18:00,29,33.77,33.79,33.72,33.72,50
20121201|2012-11-28 18:30,29,33.72,33.735,33.69,33.73,42
20121201|2012-11-28 19:00,29,33.735,33.76,33.69,33.72,52
20121201|2012-11-28 19:30,29,33.71,33.735,33.705,33.735,56
20121201|2012-11-28 20:00,29,33.75,33.76,33.715,33.715,19
20121201|2012-11-28 20:30,29,33.72,33.74,33.71,33.72,22
20121201|2012-11-28 21:00,29,33.725,33.725,33.7,33.7,9
20121201|2012-11-28 21:30,29,33.695,33.695,33.675,33.675,11
20121201|2012-11-28 22:00,29,33.68,33.7,33.675,33.685,22
20121201|2012-11-28 22:30,29,33.685,33.69,33.635,33.64,52
20121201|2012-11-28 23:00,29,33.625,33.675,33.605,33.605,56
20121201|2012-11-28 23:30,29,33.615,33.66,33.615,33.62,36
20121201|2012-11-29 00:00,29,33.615,33.615,33.59,33.6,70
20121201|2012-11-29 00:30,29,33.605,33.635,33.555,33.555,53
20121201|2012-11-29 01:00,29,33.565,33.6,33.535,33.59,97
20121201|2012-11-29 01:30,29,33.59,33.64,33.59,33.63,61
20121201|2012-11-29 02:00,29,33.64,33.665,33.615,33.66,181
20121201|2012-11-29 02:30,29,33.665,33.72,33.66,33.71,94
20121201|2012-11-29 03:00,29,33.715,33.745,33.69,33.74,57
20121201|2012-11-29 03:30,29,33.75,33.775,33.735,33.76,67
20121201|2012-11-29 04:00,29,33.76,33.765,33.715,33.75,41
20121201|2012-11-29 04:30,29,33.765,33.785,33.735,33.76,52
20121201|2012-11-29 05:00,29,33.76,33.8,33.745,33.77,64
20121201|2012-11-29 05:30,29,33.79,33.795,33.745,33.75,45
20121201|2012-11-29 06:00,29,33.755,33.765,33.725,33.755,51
20121201|2012-11-29 06:30,29,33.755,33.895,33.755,33.865,210
20121201|2012-11-29 07:00,29,33.875,33.965,33.85,33.905,170
20121201|2012-11-29 07:30,29,33.9,33.91,33.765,33.83,161
20121201|2012-11-29 08:00,29,33.85,33.965,33.815,33.95,246
20121201|2012-11-29 08:30,29,33.95,34.395,33.95,34.31,1021
20121201|2012-11-29 09:00,29,34.31,34.345,34.155,34.225,285
20121201|2012-11-29 09:30,29,34.22,34.27,34.155,34.265,69
20121201|2012-11-29 10:00,29,34.265,34.29,34.2,34.255,128
20121201|2012-11-29 10:30,29,34.24,34.26,34.045,34.18,224
20121201|2012-11-29 11:00,29,34.18,34.23,34.13,34.205,97
20121201|2012-11-29 11:30,29,34.215,34.25,34.215,34.23,37
20121201|2012-11-29 12:00,29,34.255,34.37,34.235,34.315,128
20121201|2012-11-29 12:30,29,34.32,34.33,34.3,34.32,28
20121201|2012-11-29 13:00,29,34.31,34.31,34.275,34.285,24
20121201|2012-11-29 13:30,29,34.29,34.29,34.28,34.28,9
20121201|2012-11-29 14:00,29,34.27,34.28,34.24,34.24,8
20121201|2012-11-29 14:30,29,34.25,34.26,34.23,34.23,47
20121201|2012-11-29 15:00,29,34.245,34.265,34.23,34.23,8
20121201|2012-11-29 15:30,29,34.25,34.25,34.225,34.225,37
20121201|2012-11-29 16:00,29,34.235,34.275,34.23,34.23,27
20121201|2012-11-29 17:00,30,34.23,34.245,34.2,34.2,29
20121201|2012-11-29 17:30,30,34.2,34.205,34.19,34.205,3
20121201|2012-11-29 18:00,30,34.205,34.21,34.175,34.18,8
20121201|2012-11-29 18:30,30,34.17,34.17,34.17,34.17,1
20121201|2012-11-29 19:00,30,34.12,34.12,34.115,34.115,3
20121201|2012-11-29 19:30,30,34.155,34.16,34.145,34.145,3
20121201|2012-11-29 20:00,30,34.155,34.155,34.14,34.155,13
20121201|2012-11-29 20:30,30,34.16,34.175,34.14,34.165,23
20121201|2012-11-29 21:00,30,34.165,34.175,34.15,34.165,22
20121201|2012-11-29 22:00,30,34.16,34.17,34.16,34.17,8
20121201|2012-11-29 22:30,30,34.185,34.215,34.165,34.165,23
20121201|2012-11-29 23:00,30,34.18,34.22,34.18,34.21,7
20121201|2012-11-29 23:30,30,34.205,34.265,34.2,34.26,8
20121201|2012-11-30 00:00,30,34.275,34.275,34.245,34.245,6
20121201|2012-11-30 00:30,30,34.275,34.305,34.27,34.27,19
20121201|2012-11-30 01:00,30,34.26,34.29,34.245,34.285,27
20121201|2012-11-30 01:30,30,34.285,34.31,34.275,34.3,8
20121201|2012-11-30 02:00,30,34.275,34.345,34.26,34.34,7
20121201|2012-11-30 02:30,30,34.28,34.28,34.28,34.28,1
20121201|2012-11-30 03:30,30,34.255,34.255,34.22,34.22,4
20121201|2012-11-30 04:00,30,34.21,34.22,34.21,34.22,4
20121201|2012-11-30 04:30,30,34.22,34.225,34.22,34.225,2
20121201|2012-11-30 05:00,30,34.265,34.275,34.265,34.275,2
20121201|2012-11-30 05:30,30,34.295,34.295,34.295,34.295,1
20121201|2012-11-30 06:00,30,34.28,34.3,34.265,34.3,25
20121201|2012-11-30 06:30,30,34.305,34.305,34.26,34.275,12
20121201|2012-11-30 07:00,30,34.265,34.265,34.075,34.125,45
20121201|2012-11-30 07:30,30,34.135,34.135,33.98,34.08,29
20121201|2012-11-30 08:00,30,34.115,34.115,34.07,34.085,4
20121201|2012-11-30 08:30,30,34.07,34.21,34.06,34.21,37
20121201|2012-11-30 09:00,30,34.22,34.22,34.13,34.145,15
20121201|2012-11-30 09:30,30,34.075,34.09,33.82,33.845,39
20121201|2012-11-30 10:00,30,33.845,33.9,33.655,33.665,13
20121201|2012-11-30 10:30,30,33.575,33.61,33.42,33.61,174
20121201|2012-11-30 11:00,30,33.7,33.7,33.605,33.61,17
20121201|2012-11-30 11:30,30,33.64,33.64,33.59,33.59,7
20121201|2012-11-30 12:00,30,33.415,33.415,33.14,33.285,52
20121201|2012-11-30 12:30,30,33.36,33.375,33.28,33.33,10
20121201|2012-11-30 13:00,30,33.255,33.265,33.185,33.185,11
20121201|2012-11-30 13:30,30,33.22,33.24,33.22,33.24,2
20121201|2012-11-30 14:30,30,33.405,33.445,33.405,33.445,2
20121201|2012-11-30 15:30,30,33.415,33.415,33.415,33.415,1
20121201|2012-12-02 17:00,3,33.5,33.515,33.495,33.51,12
20121201|2012-12-02 17:30,3,33.485,33.54,33.485,33.515,15
20121201|2012-12-02 18:00,3,33.53,33.56,33.525,33.545,16
20121201|2012-12-02 18:30,3,33.59,33.605,33.575,33.605,8
20121201|2012-12-02 19:30,3,33.72,33.72,33.71,33.71,10
20121201|2012-12-02 21:30,3,33.65,33.65,33.64,33.64,3
20121201|2012-12-02 22:00,3,33.625,33.625,33.625,33.625,1
20121201|2012-12-02 22:30,3,33.655,33.655,33.655,33.655,1
20121201|2012-12-03 00:30,3,33.605,33.615,33.605,33.615,30
20121201|2012-12-03 01:00,3,33.605,33.605,33.605,33.605,5
20121201|2012-12-03 04:00,3,33.55,33.55,33.55,33.55,1
20121201|2012-12-03 04:30,3,33.56,33.56,33.55,33.55,13
20121201|2012-12-03 05:30,3,33.45,33.45,33.45,33.45,1
20121201|2012-12-03 06:00,3,33.425,33.525,33.41,33.525,15
20121201|2012-12-03 06:30,3,33.57,33.675,33.57,33.675,5
20121201|2012-12-03 07:00,3,33.555,33.555,33.555,33.555,4
20121201|2012-12-03 07:30,3,33.645,33.66,33.635,33.635,5
20121201|2012-12-03 08:00,3,33.635,33.635,33.63,33.63,2
20121201|2012-12-03 08:30,3,33.6,33.725,33.6,33.725,9
20121201|2012-12-03 09:00,3,33.825,33.85,33.68,33.68,8
20121201|2012-12-03 09:30,3,33.63,33.665,33.63,33.665,22
20121201|2012-12-03 10:00,3,33.655,33.655,33.65,33.65,11
20121201|2012-12-03 10:30,3,33.65,33.7,33.65,33.7,6
20121201|2012-12-03 11:30,3,33.68,33.71,33.68,33.71,2
20121201|2012-12-03 12:00,3,33.705,33.705,33.705,33.705,1
20121201|2012-12-03 12:30,3,33.615,33.615,33.615,33.615,1
20121201|2012-12-03 13:30,3,33.625,33.625,33.625,33.625,1
20121201|2012-12-03 14:00,3,33.63,33.63,33.63,33.63,7
20121201|2012-12-03 15:00,3,33.595,33.635,33.595,33.635,21
20121201|2012-12-03 20:30,4,33.4,33.4,33.4,33.4,1
20121201|2012-12-03 21:00,4,33.41,33.48,33.41,33.48,3
20121201|2012-12-03 22:30,4,33.345,33.345,33.345,33.345,1
20121201|2012-12-03 23:30,4,33.28,33.28,33.28,33.28,1
20121201|2012-12-04 05:00,4,33.26,33.26,33.255,33.255,3
20121201|2012-12-04 06:30,4,33.19,33.195,33.12,33.12,15
20121201|2012-12-04 07:00,4,33.05,33.05,33.05,33.05,1
20121201|2012-12-04 07:30,4,32.91,32.91,32.8,32.895,5
20121201|2012-12-04 08:00,4,32.89,32.895,32.89,32.895,3
20121201|2012-12-04 08:30,4,32.805,33.025,32.805,33.025,2
20121201|2012-12-04 09:00,4,33.095,33.1,33.095,33.1,14
20121201|2012-12-04 09:30,4,33.025,33.025,32.985,32.985,8
20121201|2012-12-04 10:00,4,32.95,32.95,32.895,32.905,17
20121201|2012-12-04 10:30,4,32.9,33.015,32.9,32.99,97
20121201|2012-12-04 11:30,4,32.8,32.8,32.75,32.75,2
20121201|2012-12-04 12:00,4,32.78,32.78,32.72,32.72,3
20121201|2012-12-04 13:30,4,32.845,32.845,32.845,32.845,7
20121201|2012-12-04 15:00,4,32.935,32.935,32.935,32.935,1
20121201|2012-12-04 18:30,5,32.93,32.93,32.93,32.93,1
20121201|2012-12-04 19:00,5,33.01,33.01,33.01,33.01,1
20121201|2012-12-04 19:30,5,32.99,32.99,32.99,32.99,2
20121201|2012-12-05 00:30,5,33.15,33.15,33.15,33.15,1
20121201|2012-12-05 01:30,5,33.165,33.165,33.165,33.165,1
20121201|2012-12-05 06:00,5,33.05,33.085,33.05,33.07,14
20121201|2012-12-05 07:30,5,32.94,32.94,32.94,32.94,2
20121201|2012-12-05 08:00,5,32.765,32.78,32.765,32.775,27
20121201|2012-12-05 08:30,5,32.9,32.905,32.86,32.86,22
20121201|2012-12-05 09:30,5,32.6,32.63,32.53,32.54,35
20121201|2012-12-05 10:00,5,32.63,32.63,32.63,32.63,1
20121201|2012-12-05 10:30,5,32.68,32.82,32.68,32.82,13
20121201|2012-12-05 11:00,5,32.82,32.86,32.805,32.83,57
20121201|2012-12-05 12:00,5,32.845,32.87,32.845,32.87,21
20121201|2012-12-05 12:30,5,32.855,32.855,32.84,32.84,3
20121201|2012-12-05 14:00,5,32.91,32.91,32.89,32.89,20
20121201|2012-12-05 19:30,6,32.75,32.75,32.75,32.75,1
20121201|2012-12-05 20:00,6,32.745,32.745,32.745,32.745,1
20121201|2012-12-06 00:30,6,32.69,32.69,32.685,32.685,2
20121201|2012-12-06 01:00,6,32.675,32.675,32.675,32.675,1
20121201|2012-12-06 01:30,6,32.67,32.68,32.67,32.68,10
20121201|2012-12-06 02:00,6,32.665,32.665,32.665,32.665,1
20121201|2012-12-06 06:00,6,32.83,32.83,32.83,32.83,5
20121201|2012-12-06 08:00,6,32.65,32.67,32.545,32.67,26
20121201|2012-12-06 08:30,6,32.835,32.97,32.835,32.97,39
20121201|2012-12-06 09:00,6,33.1,33.1,33.1,33.1,5
20121201|2012-12-06 09:30,6,33.125,33.15,33.1,33.15,9
20121201|2012-12-06 10:00,6,33.135,33.135,33.03,33.09,25
20121201|2012-12-06 11:00,6,32.955,32.96,32.955,32.96,10
20121201|2012-12-06 11:30,6,33,33,33,33,1
20121201|2012-12-06 13:30,6,33,33.02,33,33.02,4
20121201|2012-12-06 15:30,6,32.99,32.99,32.99,32.99,2
20121201|2012-12-07 01:00,7,33.05,33.055,33.05,33.055,3
20121201|2012-12-07 03:30,7,32.905,32.905,32.905,32.905,1
20121201|2012-12-07 06:00,7,32.85,32.85,32.85,32.85,10
20121201|2012-12-07 06:30,7,32.875,32.875,32.875,32.875,5
20121201|2012-12-07 07:30,7,32.68,32.85,32.645,32.85,8
20121201|2012-12-07 08:00,7,32.975,33.21,32.94,33.175,17
20121201|2012-12-07 08:30,7,33.1,33.22,33.1,33.11,8
20121201|2012-12-07 09:00,7,33.04,33.04,33.04,33.04,1
20121201|2012-12-07 10:00,7,33.02,33.02,33.02,33.02,5
20121201|2012-12-07 12:00,7,33.04,33.05,33.04,33.05,6
20121201|2012-12-07 13:30,7,33.025,33.025,33.025,33.025,2
20121201|2012-12-07 14:00,7,33.035,33.035,33.035,33.035,3
20121201|2012-12-09 23:00,10,33.14,33.145,33.14,33.145,4
20121201|2012-12-10 01:30,10,33.215,33.215,33.215,33.215,1
20121201|2012-12-10 02:00,10,33.31,33.31,33.31,33.31,1
20121201|2012-12-10 04:00,10,33.28,33.28,33.28,33.28,1
20121201|2012-12-10 05:00,10,33.32,33.32,33.32,33.32,1
20121201|2012-12-10 06:00,10,33.34,33.34,33.34,33.34,4
20121201|2012-12-10 06:30,10,33.35,33.35,33.35,33.35,4
20121201|2012-12-10 07:00,10,33.375,33.4,33.375,33.38,11
20121201|2012-12-10 07:30,10,33.325,33.335,33.325,33.335,6
20121201|2012-12-10 08:30,10,33.28,33.28,33.28,33.28,1
20121201|2012-12-10 09:00,10,33.23,33.29,33.23,33.29,3
20121201|2012-12-10 09:30,10,33.34,33.34,33.34,33.34,2
20121201|2012-12-10 10:30,10,33.25,33.265,33.25,33.26,10
20121201|2012-12-10 11:00,10,33.265,33.27,33.25,33.25,16
20121201|2012-12-10 11:30,10,33.225,33.225,33.225,33.225,1
20121201|2012-12-10 12:30,10,33.245,33.245,33.245,33.245,1
20121201|2012-12-10 21:30,11,33.07,33.07,33.07,33.07,1
20121201|2012-12-11 00:30,11,33.05,33.05,33.05,33.05,1
20121201|2012-12-11 04:00,11,33.08,33.08,33.08,33.08,10
20121201|2012-12-11 05:30,11,33.16,33.16,33.16,33.16,4
20121201|2012-12-11 06:00,11,33.19,33.19,33.19,33.19,4
20121201|2012-12-11 07:00,11,33.14,33.14,33.14,33.14,1
20121201|2012-12-11 09:00,11,32.84,32.84,32.775,32.775,2
20121201|2012-12-11 09:30,11,32.855,32.855,32.855,32.855,1
20121201|2012-12-11 10:00,11,32.895,32.895,32.895,32.895,1
20121201|2012-12-11 11:00,11,32.88,32.915,32.88,32.915,3
20121201|2012-12-11 13:30,11,32.89,32.89,32.89,32.89,3
20121201|2012-12-11 17:00,12,32.99,32.99,32.99,32.99,1
20121201|2012-12-11 19:30,12,33.03,33.03,33.03,33.03,5
20121201|2012-12-12 03:30,12,33.13,33.13,33.12,33.12,12
20121201|2012-12-12 04:00,12,33.135,33.135,33.11,33.11,3
20121201|2012-12-12 04:30,12,33.125,33.125,33.125,33.125,1
20121201|2012-12-12 05:00,12,33.09,33.09,33.09,33.09,1
20121201|2012-12-12 05:30,12,33.105,33.105,33.105,33.105,3
20121201|2012-12-12 06:00,12,33.14,33.14,33.14,33.14,15
20121201|2012-12-12 07:30,12,33.22,33.225,33.22,33.225,10
20121201|2012-12-12 08:30,12,33.3,33.36,33.3,33.305,14
20121201|2012-12-12 09:30,12,33.205,33.22,33.06,33.07,45
20121201|2012-12-12 10:00,12,33.155,33.155,33.145,33.145,20
20121201|2012-12-12 11:30,12,33.35,33.56,33.345,33.54,55
20121201|2012-12-12 12:00,12,33.62,33.625,33.57,33.585,33
20121201|2012-12-12 12:30,12,33.68,33.68,33.575,33.575,29
20121201|2012-12-12 13:00,12,33.67,33.7,33.605,33.605,40
20121201|2012-12-12 13:30,12,33.59,33.59,33.59,33.59,5
20121201|2012-12-12 14:00,12,33.585,33.585,33.585,33.585,7
20121201|2012-12-12 14:30,12,33.43,33.465,33.43,33.465,21
20121201|2012-12-12 15:30,12,33.44,33.44,33.44,33.44,1
20121201|2012-12-12 16:00,12,33.45,33.45,33.43,33.43,5
20121201|2012-12-12 17:00,13,33.36,33.36,33.33,33.33,35
20121201|2012-12-12 17:30,13,33.355,33.355,33.34,33.34,10
20121201|2012-12-12 18:30,13,33.25,33.275,33.25,33.275,30
20121201|2012-12-12 19:00,13,33.09,33.105,32.9,32.94,70
20121201|2012-12-12 19:30,13,32.83,32.895,32.805,32.895,100
20121201|2012-12-12 21:00,13,32.93,32.93,32.92,32.92,3
20121201|2012-12-12 22:30,13,32.995,32.995,32.98,32.98,30
20121201|2012-12-13 02:00,13,32.92,32.92,32.92,32.92,1
20121201|2012-12-13 04:30,13,32.695,32.695,32.695,32.695,4
20121201|2012-12-13 06:30,13,32.745,32.8,32.73,32.79,30
20121201|2012-12-13 07:00,13,32.745,32.75,32.55,32.67,25
20121201|2012-12-13 07:30,13,32.64,32.655,32.64,32.655,4
20121201|2012-12-13 08:00,13,32.45,32.45,32.33,32.405,33
20121201|2012-12-13 08:30,13,32.505,32.505,32.505,32.505,1
20121201|2012-12-13 09:00,13,32.425,32.425,32.425,32.425,1
20121201|2012-12-13 09:30,13,32.56,32.56,32.56,32.56,1
20121201|2012-12-13 10:30,13,32.425,32.425,32.425,32.425,1
20121201|2012-12-13 11:00,13,32.58,32.58,32.425,32.425,25
20121201|2012-12-13 11:30,13,32.4,32.4,32.33,32.33,5
20121201|2012-12-13 12:00,13,32.365,32.365,32.255,32.255,3
20121201|2012-12-13 12:30,13,32.36,32.36,32.36,32.36,1
20121201|2012-12-13 13:00,13,32.365,32.365,32.365,32.365,2
20121201|2012-12-13 15:00,13,32.53,32.535,32.53,32.535,2
20121201|2012-12-13 17:30,14,32.49,32.49,32.475,32.475,4
20121201|2012-12-13 19:00,14,32.63,32.63,32.63,32.63,1
20121201|2012-12-13 21:00,14,32.595,32.595,32.595,32.595,1
20121201|2012-12-13 21:30,14,32.595,32.595,32.595,32.595,1
20121201|2012-12-14 01:00,14,32.63,32.63,32.63,32.63,9
20121201|2012-12-14 04:00,14,32.52,32.52,32.52,32.52,2
20121201|2012-12-14 04:30,14,32.52,32.52,32.52,32.52,2
20121201|2012-12-14 07:30,14,32.47,32.47,32.425,32.46,4
20121201|2012-12-14 08:30,14,32.46,32.475,32.455,32.475,8
20121201|2012-12-14 09:00,14,32.5,32.5,32.47,32.47,4
20121201|2012-12-14 11:00,14,32.355,32.355,32.355,32.355,2
20121201|2012-12-14 11:30,14,32.325,32.325,32.275,32.275,2
20121201|2012-12-14 12:30,14,32.275,32.275,32.275,32.275,7
20121201|2012-12-14 13:00,14,32.3,32.3,32.3,32.3,4
20121201|2012-12-14 14:00,14,32.295,32.295,32.29,32.29,3
20121201|2012-12-16 19:30,17,32.29,32.29,32.29,32.29,1
20121201|2012-12-16 21:30,17,32.335,32.335,32.335,32.335,1
20121201|2012-12-17 01:30,17,32.15,32.15,32.105,32.105,8
20121201|2012-12-17 07:30,17,32.275,32.315,32.275,32.315,16
20121201|2012-12-17 08:00,17,32.29,32.3,32.26,32.26,11
20121201|2012-12-17 08:30,17,32.28,32.28,32.22,32.22,3
20121201|2012-12-17 09:30,17,32.205,32.205,32.205,32.205,4
20121201|2012-12-17 14:30,17,32.205,32.205,32.205,32.205,6
20121201|2012-12-17 20:00,18,32.43,32.43,32.43,32.43,3
20121201|2012-12-17 22:00,18,32.46,32.46,32.46,32.46,1
20121201|2012-12-18 07:00,18,32.41,32.41,32.41,32.41,5
20121201|2012-12-18 09:30,18,32.205,32.205,32.2,32.2,3
20121201|2012-12-18 10:30,18,31.8,31.8,31.8,31.8,1
20121201|2012-12-18 11:00,18,31.74,31.815,31.74,31.815,12
20121201|2012-12-18 11:30,18,31.755,31.76,31.615,31.615,10
20121201|2012-12-18 12:00,18,31.605,31.61,31.605,31.61,2
20121201|2012-12-18 12:30,18,31.35,31.46,31.35,31.44,56
20121201|2012-12-18 13:30,18,31.555,31.56,31.555,31.56,4
20121201|2012-12-18 19:00,19,31.71,31.725,31.695,31.71,16
20121201|2012-12-18 22:00,19,31.69,31.69,31.66,31.66,5
20121201|2012-12-18 22:30,19,31.63,31.63,31.63,31.63,3
20121201|2012-12-19 05:00,19,31.57,31.57,31.57,31.57,8
20121201|2012-12-19 05:30,19,31.54,31.54,31.455,31.455,9
20121201|2012-12-19 08:00,19,31.24,31.24,31.11,31.11,5
20121201|2012-12-19 08:30,19,31.29,31.29,31.29,31.29,2
20121201|2012-12-19 09:30,19,31.265,31.285,31.255,31.285,4
20121201|2012-12-19 10:00,19,31.275,31.285,31.21,31.21,23
20121201|2012-12-19 12:00,19,31.145,31.15,31.08,31.09,83
20121201|2012-12-19 12:30,19,31.21,31.21,31.21,31.21,3
20121201|2012-12-19 13:00,19,31.16,31.16,31.04,31.04,13
20121201|2012-12-19 13:30,19,31.1,31.1,31.1,31.1,4
20121201|2012-12-19 15:30,19,31.015,31.015,30.98,30.98,60
20121201|2012-12-19 17:00,20,31.01,31.01,31.01,31.01,1
20121201|2012-12-19 19:00,20,31.12,31.12,31.12,31.12,1
20121201|2012-12-19 20:30,20,31.09,31.09,31.09,31.09,1
20121201|2012-12-20 00:30,20,31.135,31.135,31.135,31.135,1
20121201|2012-12-20 01:30,20,31.095,31.095,31.095,31.095,1
20121201|2012-12-20 02:00,20,31.165,31.175,31.075,31.075,70
20121201|2012-12-20 06:00,20,31.185,31.2,31.145,31.145,80
20121201|2012-12-20 07:00,20,30.92,30.92,30.92,30.92,1
20121201|2012-12-20 07:30,20,30.865,30.885,30.36,30.36,50
20121201|2012-12-20 08:00,20,30.33,30.345,30.04,30.155,7
20121201|2012-12-20 08:30,20,30.15,30.25,30.135,30.195,11
20121201|2012-12-20 09:00,20,30.15,30.15,29.835,29.905,17
20121201|2012-12-20 10:00,20,29.765,29.765,29.765,29.765,5
20121201|2012-12-20 10:30,20,29.685,29.685,29.625,29.635,40
20121201|2012-12-20 11:00,20,29.7,29.71,29.7,29.71,5
20121201|2012-12-20 11:30,20,29.74,29.74,29.74,29.74,1
20121201|2012-12-20 12:00,20,29.665,29.665,29.665,29.665,1
20121201|2012-12-20 12:30,20,29.68,29.765,29.68,29.765,3
20121201|2012-12-20 13:00,20,29.795,29.795,29.795,29.795,2
20121201|2012-12-20 13:30,20,29.83,29.83,29.83,29.83,1
20121201|2012-12-20 14:30,20,29.905,29.905,29.905,29.905,1
20121201|2012-12-20 15:00,20,29.96,29.96,29.96,29.96,1
20121201|2012-12-20 18:30,21,29.95,29.95,29.93,29.93,2
20121201|2012-12-20 20:00,21,29.635,29.635,29.635,29.635,1
20121201|2012-12-20 20:30,21,29.635,29.635,29.635,29.635,1
20121201|2012-12-20 21:30,21,29.795,29.8,29.795,29.8,9
20121201|2012-12-20 23:00,21,29.725,29.725,29.725,29.725,3
20121201|2012-12-21 00:00,21,29.815,29.815,29.815,29.815,2
20121201|2012-12-21 02:30,21,29.875,29.875,29.875,29.875,1
20121201|2012-12-21 07:00,21,29.79,29.815,29.79,29.815,40
20121201|2012-12-21 07:30,21,29.75,29.75,29.75,29.75,2
20121201|2012-12-21 09:00,21,30.16,30.16,30.125,30.16,42
20121201|2012-12-21 10:00,21,30.11,30.11,30.065,30.07,9
20121201|2012-12-21 10:30,21,30.07,30.07,30.07,30.07,1
20121201|2012-12-21 11:00,21,30,30,30,30,2
20121201|2012-12-21 13:00,21,30.07,30.07,30.07,30.07,1
20121201|2012-12-21 13:30,21,30.04,30.04,30.04,30.04,4
20121201|2012-12-21 14:00,21,30.05,30.05,30.045,30.05,11
20121201|2012-12-21 15:00,21,29.985,29.985,29.945,29.945,6
20121201|2012-12-21 16:00,21,29.96,29.965,29.96,29.965,5
20121201|2012-12-23 19:30,24,30.085,30.085,30.085,30.085,1
20121201|2012-12-24 10:30,24,29.925,29.925,29.925,29.925,1
20121201|2012-12-26 08:30,26,30.18,30.205,30.18,30.195,35
20121201|2012-12-27 04:00,27,29.95,29.985,29.95,29.985,3
20130101|2011-05-01 17:30,2,44.3,44.3,44.3,44.3,1
20130101|2011-05-06 08:30,6,34.68,34.68,34.68,34.68,1
20130101|2011-06-14 06:00,14,34.5,34.5,34.5,34.5,1
20130101|2011-06-14 15:30,14,35.08,35.08,35.08,35.08,1
20130101|2011-08-22 11:00,22,43.5,43.5,43.5,43.5,1
20130101|2011-08-24 06:30,24,41.6,41.6,41.6,41.6,1
20130101|2011-11-25 11:00,25,31.21,31.21,31.21,31.21,1
20130101|2011-11-27 19:30,28,31.845,31.845,31.845,31.845,1
20130101|2012-01-27 13:30,27,33.9,33.9,33.9,33.9,1
20130101|2012-01-30 05:30,30,33.22,33.22,33.22,33.22,1
20130101|2012-01-31 03:00,31,34.015,34.015,34.015,34.015,1
20130101|2012-01-31 11:00,31,33.3,33.3,33.3,33.3,1
20130101|2012-01-31 11:30,31,33.3,33.3,33.3,33.3,1
20130101|2012-02-03 10:30,3,33.705,33.705,33.705,33.705,1
20130101|2012-02-03 14:00,3,33.77,33.77,33.77,33.77,1
20130101|2012-02-06 07:30,6,33.33,33.33,33.33,33.33,1
20130101|2012-02-08 05:00,8,34.55,34.55,34.55,34.55,1
20130101|2012-02-08 09:30,8,34.175,34.175,34.175,34.175,1
20130101|2012-02-14 08:30,14,33.92,33.935,33.92,33.935,9
20130101|2012-02-14 09:00,14,33.88,33.88,33.8,33.875,21
20130101|2012-02-15 07:00,15,33.88,33.88,33.88,33.88,10
20130101|2012-02-15 10:00,15,33.83,33.83,33.81,33.825,30
20130101|2012-02-15 10:30,15,33.84,33.84,33.84,33.84,3
20130101|2012-02-16 02:00,16,33.245,33.245,33.245,33.245,1
20130101|2012-02-16 07:30,16,32.865,32.865,32.865,32.865,1
20130101|2012-02-16 10:30,16,33.495,33.495,33.495,33.495,1
20130101|2012-02-16 11:30,16,33.495,33.495,33.495,33.495,1
20130101|2012-02-29 10:30,29,35.325,35.325,35.325,35.325,1
20130101|2012-03-05 11:30,5,33.9,33.9,33.9,33.9,1
20130101|2012-03-05 12:00,5,33.805,33.805,33.805,33.805,1
20130101|2012-03-06 06:30,6,33.62,33.62,33.62,33.62,1
20130101|2012-03-06 08:00,6,32.965,32.965,32.965,32.965,1
20130101|2012-03-06 11:00,6,32.815,32.815,32.815,32.815,1
20130101|2012-03-07 09:30,7,33.125,33.125,33.125,33.125,1
20130101|2012-03-07 10:00,7,33.475,33.475,33.475,33.475,2
20130101|2012-03-07 12:00,7,33.65,33.65,33.65,33.65,1
20130101|2012-03-08 11:30,8,33.995,33.995,33.995,33.995,1
20130101|2012-03-09 14:00,9,34.5,34.5,34.5,34.5,1
20130101|2012-03-12 09:00,12,33.8,33.8,33.8,33.8,1
20130101|2012-03-14 07:00,14,33.08,33.08,33.08,33.08,1
20130101|2012-03-14 12:30,14,32.3,32.3,32.3,32.3,1
20130101|2012-04-02 10:00,2,33.34,33.34,33.34,33.34,1
20130101|2012-04-03 10:00,3,33.15,33.15,33.15,33.15,2
20130101|2012-04-03 13:00,3,32.9,32.9,32.9,32.9,1
20130101|2012-04-05 10:00,5,31.89,31.89,31.89,31.89,2
20130101|2012-04-23 09:00,23,30.895,30.895,30.895,30.895,1
20130101|2012-04-25 10:00,25,30.56,30.56,30.56,30.56,1
20130101|2012-04-25 10:30,25,30.465,30.465,30.435,30.435,2
20130101|2012-05-03 09:00,3,30.395,30.395,30.395,30.395,1
20130101|2012-05-07 21:30,8,30.15,30.15,30.15,30.15,1
20130101|2012-05-08 10:00,8,29.4,29.4,29.4,29.4,1
20130101|2012-05-08 22:00,9,29.215,29.215,29.215,29.215,1
20130101|2012-05-11 12:30,11,29.095,29.095,29.03,29.03,2
20130101|2012-05-13 20:30,14,28.995,28.995,28.995,28.995,1
20130101|2012-05-13 23:30,14,28.855,28.855,28.855,28.855,1
20130101|2012-05-17 07:30,17,28.01,28.01,28.01,28.01,1
20130101|2012-05-23 00:00,23,27.83,27.83,27.83,27.83,1
20130101|2012-05-23 08:00,23,27.96,27.96,27.855,27.855,2
20130101|2012-05-23 11:00,23,27.4,27.4,27.4,27.4,1
20130101|2012-06-04 09:30,4,28.25,28.25,28.25,28.25,1
20130101|2012-06-04 10:00,4,28.3,28.3,28.24,28.3,3
20130101|2012-06-04 11:00,4,28.2,28.2,28.2,28.2,1
20130101|2012-06-04 17:00,5,28.4,28.4,28.4,28.4,1
20130101|2012-06-05 07:00,5,28.48,28.48,28.48,28.48,1
20130101|2012-06-05 08:00,5,28.43,28.43,28.43,28.43,1
20130101|2012-06-05 09:00,5,28.4,28.4,28.4,28.4,1
20130101|2012-06-05 11:00,5,28.52,28.525,28.52,28.525,2
20130101|2012-06-05 11:30,5,28.535,28.56,28.535,28.56,2
20130101|2012-06-05 14:30,5,28.66,28.66,28.66,28.66,1
20130101|2012-06-05 21:00,6,28.92,28.92,28.92,28.92,2
20130101|2012-06-06 01:00,6,28.945,28.945,28.945,28.945,1
20130101|2012-06-06 02:00,6,29.1,29.1,29.1,29.1,2
20130101|2012-06-06 05:30,6,29.42,29.42,29.42,29.42,2
20130101|2012-06-06 09:30,6,29.78,29.82,29.78,29.82,9
20130101|2012-06-06 10:00,6,29.8,29.8,29.8,29.8,2
20130101|2012-06-06 12:00,6,29.75,29.75,29.725,29.725,2
20130101|2012-06-07 21:30,8,28.265,28.265,28.265,28.265,1
20130101|2012-06-08 07:30,8,28.42,28.42,28.42,28.42,1
20130101|2012-06-13 08:00,13,29.15,29.15,29.15,29.15,3
20130101|2012-06-13 08:30,13,29.03,29.03,29.03,29.03,1
20130101|2012-06-14 08:30,14,28.8,28.8,28.8,28.8,1
20130101|2012-06-14 20:30,15,28.88,28.88,28.88,28.88,1
20130101|2012-06-15 08:30,15,28.75,28.75,28.75,28.75,1
20130101|2012-06-18 09:30,18,28.9,28.9,28.9,28.9,1
20130101|2012-06-18 10:00,18,28.85,28.85,28.85,28.85,1
20130101|2012-06-18 11:30,18,28.84,28.84,28.84,28.84,1
20130101|2012-06-18 12:30,18,28.9,28.9,28.9,28.9,1
20130101|2012-06-19 07:30,19,28.8,28.8,28.8,28.8,1
20130101|2012-06-19 09:00,19,28.83,28.83,28.83,28.83,1
20130101|2012-06-19 15:00,19,28.52,28.52,28.52,28.52,1
20130101|2012-06-19 20:30,20,28.59,28.59,28.59,28.59,1
20130101|2012-06-20 07:00,20,28.25,28.25,28.25,28.25,1
20130101|2012-06-20 12:30,20,28.51,28.51,28.51,28.51,1
20130101|2012-06-21 11:00,21,27.32,27.32,27.32,27.32,1
20130101|2012-06-21 11:30,21,27.2,27.2,27.2,27.2,1
20130101|2012-06-21 21:00,22,26.96,26.96,26.96,26.96,1
20130101|2012-06-21 23:30,22,26.985,26.985,26.985,26.985,1
20130101|2012-06-22 03:00,22,27.065,27.065,27.065,27.065,2
20130101|2012-06-22 09:30,22,26.725,26.725,26.725,26.725,1
20130101|2012-06-25 19:00,26,27.66,27.66,27.66,27.66,1
20130101|2012-06-26 09:00,26,27.28,27.28,27.28,27.28,1
20130101|2012-06-27 08:30,27,27.25,27.25,27.25,27.25,1
20130101|2012-06-27 12:30,27,27.1,27.1,27.1,27.1,1
20130101|2012-06-28 09:00,28,26.565,26.565,26.565,26.565,1
20130101|2012-06-28 12:00,28,26.3,26.3,26.3,26.3,1
20130101|2012-06-28 15:00,28,26.49,26.49,26.49,26.49,1
20130101|2012-06-29 02:00,29,27.03,27.03,27.03,27.03,1
20130101|2012-06-29 07:30,29,27.74,27.835,27.74,27.835,3
20130101|2012-06-29 12:00,29,27.65,27.65,27.65,27.65,3
20130101|2012-07-02 09:00,2,27.6,27.6,27.6,27.6,1
20130101|2012-07-05 07:30,5,27.75,27.75,27.75,27.75,1
20130101|2012-07-05 20:30,6,27.86,27.86,27.86,27.86,1
20130101|2012-07-06 02:00,6,27.65,27.65,27.63,27.63,2
20130101|2012-07-06 06:00,6,27.505,27.505,27.505,27.505,1
20130101|2012-07-10 06:30,10,27.515,27.515,27.515,27.515,1
20130101|2012-07-10 08:00,10,27.51,27.51,27.51,27.51,2
20130101|2012-07-10 09:00,10,27.3,27.3,27.3,27.3,1
20130101|2012-07-10 12:30,10,26.92,26.92,26.92,26.92,2
20130101|2012-07-11 00:30,11,27.05,27.05,27.05,27.05,2
20130101|2012-07-11 07:30,11,27.09,27.09,27.09,27.09,1
20130101|2012-07-11 08:30,11,27.13,27.13,27.13,27.13,1
20130101|2012-07-12 08:30,12,26.695,26.695,26.695,26.695,1
20130101|2012-07-12 09:00,12,26.78,26.78,26.72,26.72,2
20130101|2012-07-12 09:30,12,26.72,26.72,26.72,26.72,1
20130101|2012-07-18 07:30,18,27,27,27,27,1
20130101|2012-07-18 09:00,18,27.3,27.3,27.3,27.3,1
20130101|2012-07-20 07:00,20,26.9,26.9,26.9,26.9,1
20130101|2012-07-20 09:00,20,27.12,27.12,27.12,27.12,1
20130101|2012-07-20 09:30,20,27.25,27.25,27.25,27.25,1
20130101|2012-07-24 05:00,24,27.05,27.05,27.05,27.05,1
20130101|2012-07-24 08:30,24,27.155,27.155,27.155,27.155,1
20130101|2012-07-24 09:00,24,27.15,27.15,27.15,27.15,1
20130101|2012-07-25 07:00,25,27.3,27.3,27.3,27.3,1
20130101|2012-07-25 12:30,25,27.58,27.58,27.58,27.58,1
20130101|2012-07-26 05:30,26,27.75,27.75,27.75,27.75,1
20130101|2012-07-27 08:30,27,27.48,27.48,27.48,27.48,1
20130101|2012-07-27 09:00,27,27.55,27.55,27.55,27.55,1
20130101|2012-07-27 11:30,27,27.53,27.53,27.53,27.53,1
20130101|2012-07-31 12:00,31,28,28,28,28,1
20130101|2012-08-01 10:30,1,27.38,27.38,27.38,27.38,1
20130101|2012-08-03 08:30,3,27.41,27.41,27.41,27.41,5
20130101|2012-08-03 09:00,3,27.76,27.76,27.76,27.76,2
20130101|2012-08-07 12:00,7,28.2,28.2,28.2,28.2,1
20130101|2012-08-08 10:30,8,28.26,28.26,28.26,28.26,1
20130101|2012-08-08 11:00,8,28.1,28.1,28.1,28.1,1
20130101|2012-08-10 09:30,10,28.3,28.3,28.3,28.3,1
20130101|2012-08-16 09:00,16,28.095,28.095,28.095,28.095,1
20130101|2012-08-16 10:00,16,28.27,28.27,28.27,28.27,1
20130101|2012-08-16 12:00,16,28.335,28.335,28.335,28.335,1
20130101|2012-08-21 07:30,21,29.175,29.28,29.175,29.28,2
20130101|2012-08-21 10:30,21,29.335,29.335,29.335,29.335,1
20130101|2012-08-21 13:30,21,29.44,29.44,29.44,29.44,1
20130101|2012-08-22 01:30,22,29.485,29.485,29.485,29.485,1
20130101|2012-08-22 05:00,22,29.57,29.57,29.565,29.565,2
20130101|2012-08-22 06:30,22,29.43,29.43,29.43,29.43,1
20130101|2012-08-23 06:30,23,30.35,30.35,30.35,30.35,1
20130101|2012-08-23 11:30,23,30.76,30.76,30.76,30.76,1
20130101|2012-08-23 12:00,23,30.7,30.7,30.7,30.7,1
20130101|2012-08-24 07:30,24,30.65,30.65,30.65,30.65,1
20130101|2012-08-27 00:30,27,31.12,31.12,31.12,31.12,2
20130101|2012-08-27 14:00,27,30.9,30.9,30.9,30.9,1
20130101|2012-08-29 00:00,29,30.98,30.985,30.98,30.985,4
20130101|2012-08-29 08:30,29,30.77,30.77,30.77,30.77,1
20130101|2012-08-29 11:00,29,30.79,30.79,30.785,30.785,4
20130101|2012-08-29 13:00,29,30.84,30.84,30.84,30.84,1
20130101|2012-08-31 08:00,31,30.825,30.825,30.805,30.805,4
20130101|2012-09-03 10:00,4,32.195,32.195,32.195,32.195,1
20130101|2012-09-03 10:30,4,32.19,32.19,32.19,32.19,1
20130101|2012-09-03 21:00,4,32.29,32.29,32.285,32.285,2
20130101|2012-09-04 07:00,4,32.23,32.23,32.23,32.23,1
20130101|2012-09-04 08:30,4,32.195,32.195,32.195,32.195,1
20130101|2012-09-04 10:00,4,32.155,32.155,32.155,32.155,1
20130101|2012-09-04 10:30,4,32.175,32.175,32.175,32.175,1
20130101|2012-09-04 12:30,4,32.37,32.37,32.37,32.37,1
20130101|2012-09-05 06:00,5,32.145,32.145,32.145,32.145,1
20130101|2012-09-05 06:30,5,32.18,32.18,32.18,32.18,1
20130101|2012-09-06 08:00,6,32.775,32.775,32.775,32.775,1
20130101|2012-09-06 12:00,6,32.74,32.74,32.74,32.74,1
20130101|2012-09-06 15:00,6,32.76,32.76,32.76,32.76,1
20130101|2012-09-06 15:30,6,32.76,32.76,32.76,32.76,1
20130101|2012-09-07 06:30,7,32.39,32.39,32.39,32.39,1
20130101|2012-09-07 08:00,7,33.32,33.32,33.32,33.32,1
20130101|2012-09-07 10:00,7,33.615,33.615,33.615,33.615,3
20130101|2012-09-07 15:30,7,33.745,33.745,33.745,33.745,1
20130101|2012-09-10 10:00,10,33.83,33.83,33.8,33.8,2
20130101|2012-09-10 19:30,11,33.5,33.5,33.5,33.5,1
20130101|2012-09-10 20:00,11,33.505,33.505,33.505,33.505,1
20130101|2012-09-11 11:00,11,33.61,33.61,33.61,33.61,1
20130101|2012-09-11 12:00,11,33.64,33.64,33.64,33.64,1
20130101|2012-09-11 13:30,11,33.5,33.5,33.5,33.5,1
20130101|2012-09-12 03:00,12,33.835,33.835,33.835,33.835,1
20130101|2012-09-12 06:30,12,33.865,33.865,33.865,33.865,1
20130101|2012-09-12 07:00,12,33.9,33.9,33.9,33.9,1
20130101|2012-09-12 08:00,12,33.74,33.74,33.74,33.74,1
20130101|2012-09-12 09:30,12,32.73,32.745,32.73,32.745,2
20130101|2012-09-12 10:00,12,33.16,33.16,33.16,33.16,2
20130101|2012-09-12 10:30,12,33.05,33.06,33.05,33.06,2
20130101|2012-09-12 12:00,12,33.115,33.115,33.115,33.115,2
20130101|2012-09-12 18:30,13,33.34,33.34,33.3,33.3,2
20130101|2012-09-12 20:00,13,33.2,33.2,33.2,33.2,1
20130101|2012-09-12 20:30,13,33.215,33.215,33.215,33.215,1
20130101|2012-09-13 01:00,13,33.215,33.215,33.215,33.215,2
20130101|2012-09-13 01:30,13,33.205,33.205,33.205,33.205,1
20130101|2012-09-13 06:30,13,33.215,33.215,33.215,33.215,1
20130101|2012-09-13 11:30,13,33.6,33.6,33.6,33.6,1
20130101|2012-09-13 12:00,13,34.75,34.75,34.75,34.75,1
20130101|2012-09-13 12:30,13,34.7,34.73,34.55,34.73,6
20130101|2012-09-13 14:30,13,34.71,34.71,34.71,34.71,1
20130101|2012-09-13 19:30,14,34.675,34.725,34.675,34.725,3
20130101|2012-09-14 02:30,14,34.67,34.67,34.67,34.67,1
20130101|2012-09-14 04:30,14,34.785,34.785,34.785,34.785,1
20130101|2012-09-14 05:30,14,34.75,34.75,34.75,34.75,1
20130101|2012-09-16 19:00,17,34.81,34.81,34.81,34.81,1
20130101|2012-09-17 00:30,17,34.74,34.74,34.74,34.74,2
20130101|2012-09-17 04:00,17,34.55,34.55,34.55,34.55,1
20130101|2012-09-17 10:00,17,34.565,34.565,34.565,34.565,1
20130101|2012-09-17 13:30,17,34.13,34.13,34.13,34.13,1
20130101|2012-09-17 14:00,17,34,34,34,34,1
20130101|2012-09-17 15:00,17,34.16,34.16,34.16,34.16,1
20130101|2012-09-18 01:00,18,34.11,34.11,34.11,34.11,1
20130101|2012-09-18 01:30,18,34.12,34.12,34.12,34.12,1
20130101|2012-09-18 05:30,18,34.185,34.185,34.185,34.185,1
20130101|2012-09-18 06:00,18,34.195,34.195,34.195,34.195,1
20130101|2012-09-18 17:00,19,34.85,34.85,34.85,34.85,1
20130101|2012-09-18 22:30,19,34.65,34.65,34.65,34.65,1
20130101|2012-09-19 04:30,19,34.79,34.79,34.79,34.79,1
20130101|2012-09-19 07:00,19,34.68,34.68,34.68,34.68,1
20130101|2012-09-19 09:00,19,34.805,34.805,34.805,34.805,1
20130101|2012-09-20 00:30,20,34.425,34.445,34.41,34.44,4
20130101|2012-09-20 01:00,20,34.4,34.4,34.4,34.4,1
20130101|2012-09-20 03:00,20,34.415,34.415,34.415,34.415,1
20130101|2012-09-20 04:30,20,34.315,34.315,34.315,34.315,1
20130101|2012-09-20 05:30,20,34.325,34.325,34.325,34.325,1
20130101|2012-09-21 09:00,21,35.19,35.19,35.19,35.19,1
20130101|2012-09-21 09:30,21,34.78,34.78,34.78,34.78,1
20130101|2012-09-23 19:30,24,34.295,34.295,34.26,34.26,2
20130101|2012-09-23 20:00,24,34.065,34.065,33.95,33.95,3
20130101|2012-09-24 08:00,24,33.9,33.9,33.9,33.9,2
20130101|2012-09-25 07:30,25,34.48,34.48,34.46,34.46,2
20130101|2012-09-25 12:00,25,33.995,33.995,33.995,33.995,1
20130101|2012-09-25 14:30,25,33.855,33.86,33.855,33.86,2
20130101|2012-09-26 08:30,26,33.75,33.75,33.68,33.68,2
20130101|2012-09-26 09:00,26,33.7,33.7,33.7,33.7,1
20130101|2012-09-26 10:00,26,33.57,33.57,33.57,33.57,1
20130101|2012-09-26 11:00,26,33.82,33.82,33.82,33.82,1
20130101|2012-09-27 11:30,27,34.715,34.73,34.715,34.73,4
20130101|2012-09-27 12:00,27,34.725,34.725,34.725,34.725,1
20130101|2012-09-27 14:30,27,34.72,34.72,34.72,34.72,1
20130101|2012-09-28 04:00,28,34.915,34.915,34.915,34.915,1
20130101|2012-09-28 13:30,28,34.455,34.455,34.455,34.455,1
20130101|2012-09-28 14:00,28,34.46,34.46,34.46,34.46,1
20130101|2012-09-28 14:30,28,34.45,34.59,34.45,34.59,6
20130101|2012-09-28 16:00,28,34.55,34.56,34.55,34.56,2
20130101|2012-10-01 04:00,1,34.565,34.565,34.565,34.565,1
20130101|2012-10-01 07:30,1,34.9,35.35,34.9,35.275,8
20130101|2012-10-01 08:30,1,35.105,35.135,35.105,35.135,2
20130101|2012-10-01 09:00,1,35.13,35.13,35.065,35.065,2
20130101|2012-10-01 10:00,1,34.81,34.81,34.81,34.81,1
20130101|2012-10-01 12:00,1,34.97,34.97,34.94,34.94,3
20130101|2012-10-01 14:00,1,34.9,34.9,34.8,34.8,2
20130101|2012-10-02 07:00,2,35.125,35.125,34.725,34.745,3
20130101|2012-10-02 09:30,2,34.76,34.76,34.76,34.76,1
20130101|2012-10-02 12:30,2,34.68,34.68,34.68,34.68,1
20130101|2012-10-02 13:30,2,34.625,34.635,34.625,34.635,2
20130101|2012-10-02 15:00,2,34.695,34.695,34.695,34.695,1
20130101|2012-10-02 20:00,3,34.665,34.665,34.665,34.665,1
20130101|2012-10-02 23:30,3,34.745,34.745,34.745,34.745,1
20130101|2012-10-03 11:30,3,34.76,34.765,34.76,34.765,5
20130101|2012-10-04 02:00,4,35.095,35.095,35.095,35.095,1
20130101|2012-10-04 09:00,4,34.92,35.035,34.92,35.035,2
20130101|2012-10-04 11:30,4,35.015,35.015,35.015,35.015,2
20130101|2012-10-05 03:00,5,34.94,34.94,34.94,34.94,1
20130101|2012-10-05 07:30,5,34.735,34.735,34.735,34.735,1
20130101|2012-10-05 12:00,5,34.605,34.605,34.605,34.605,1
20130101|2012-10-05 15:00,5,34.585,34.61,34.585,34.61,2
20130101|2012-10-05 15:30,5,34.58,34.58,34.58,34.58,1
20130101|2012-10-07 20:00,8,34.265,34.265,34.265,34.265,1
20130101|2012-10-07 21:00,8,33.9,33.9,33.45,33.45,3
20130101|2012-10-08 10:00,8,34.11,34.11,34.11,34.11,1
20130101|2012-10-09 02:00,9,34.115,34.12,34.09,34.09,4
20130101|2012-10-09 02:30,9,33.97,33.97,33.97,33.97,1
20130101|2012-10-09 07:00,9,34.025,34.025,34.025,34.025,1
20130101|2012-10-09 10:00,9,33.835,33.835,33.835,33.835,1
20130101|2012-10-09 11:00,9,33.98,33.98,33.98,33.98,1
20130101|2012-10-09 12:30,9,34.02,34.02,34.02,34.02,1
20130101|2012-10-09 14:30,9,33.95,33.95,33.95,33.95,1
20130101|2012-10-09 21:00,10,33.9,33.9,33.9,33.9,1
20130101|2012-10-10 04:00,10,33.905,33.905,33.905,33.905,1
20130101|2012-10-10 04:30,10,33.895,33.895,33.895,33.895,1
20130101|2012-10-10 07:30,10,33.93,33.93,33.835,33.9,10
20130101|2012-10-10 08:30,10,33.96,33.98,33.96,33.98,4
20130101|2012-10-10 09:30,10,34.18,34.18,34.155,34.18,3
20130101|2012-10-10 10:00,10,34.11,34.11,34.11,34.11,1
20130101|2012-10-10 15:30,10,34.09,34.09,34.09,34.09,1
20130101|2012-10-10 17:00,11,33.98,33.98,33.98,33.98,1
20130101|2012-10-10 17:30,11,34,34,34,34,1
20130101|2012-10-10 18:00,11,33.99,33.99,33.96,33.96,3
20130101|2012-10-10 20:00,11,33.905,33.905,33.905,33.905,1
20130101|2012-10-10 22:30,11,34.105,34.105,34.105,34.105,1
20130101|2012-10-11 03:30,11,34.29,34.29,34.29,34.29,1
20130101|2012-10-11 07:00,11,34.3,34.3,34.3,34.3,1
20130101|2012-10-11 07:30,11,34.26,34.285,34.15,34.15,14
20130101|2012-10-11 08:00,11,34.21,34.25,34.21,34.21,23
20130101|2012-10-11 09:00,11,34.275,34.285,34.275,34.285,8
20130101|2012-10-11 09:30,11,34.355,34.355,34.325,34.325,2
20130101|2012-10-11 10:00,11,34.29,34.29,34.195,34.195,40
20130101|2012-10-11 10:30,11,34.18,34.185,34.08,34.125,33
20130101|2012-10-11 11:00,11,34.155,34.155,34.13,34.15,17
20130101|2012-10-11 11:30,11,34.18,34.185,34.145,34.185,16
20130101|2012-10-11 12:00,11,34.1,34.1,34.1,34.1,6
20130101|2012-10-11 12:30,11,34.105,34.115,34.085,34.085,14
20130101|2012-10-11 13:00,11,34.07,34.07,34.07,34.07,2
20130101|2012-10-11 14:30,11,34.065,34.065,34.05,34.05,4
20130101|2012-10-11 17:00,12,34.09,34.09,34.09,34.09,1
20130101|2012-10-11 22:00,12,34.07,34.07,34.07,34.07,1
20130101|2012-10-12 03:00,12,33.945,34.015,33.945,34.015,2
20130101|2012-10-12 04:30,12,33.925,33.925,33.9,33.9,2
20130101|2012-10-12 05:00,12,33.945,33.975,33.945,33.975,5
20130101|2012-10-12 05:30,12,33.965,33.965,33.945,33.96,7
20130101|2012-10-12 06:00,12,33.92,33.93,33.92,33.93,6
20130101|2012-10-12 06:30,12,33.945,33.945,33.94,33.94,6
20130101|2012-10-12 07:30,12,34.055,34.065,34.05,34.065,13
20130101|2012-10-12 08:00,12,34.02,34.02,33.71,33.71,7
20130101|2012-10-12 08:30,12,33.87,33.895,33.81,33.895,3
20130101|2012-10-12 09:00,12,33.8,33.8,33.8,33.8,1
20130101|2012-10-12 10:00,12,33.79,33.79,33.79,33.79,2
20130101|2012-10-12 10:30,12,33.745,33.775,33.715,33.775,6
20130101|2012-10-12 11:30,12,33.745,33.75,33.745,33.75,10
20130101|2012-10-12 12:30,12,33.595,33.66,33.595,33.66,2
20130101|2012-10-12 13:30,12,33.59,33.595,33.585,33.595,4
20130101|2012-10-12 14:30,12,33.585,33.585,33.585,33.585,1
20130101|2012-10-14 17:00,15,33.45,33.45,33.45,33.45,1
20130101|2012-10-14 18:30,15,33.205,33.205,33.205,33.205,1
20130101|2012-10-14 19:00,15,33.185,33.205,33.16,33.2,14
20130101|2012-10-14 20:00,15,33.3,33.3,33.285,33.3,14
20130101|2012-10-14 20:30,15,33.28,33.31,33.27,33.31,8
20130101|2012-10-14 21:00,15,33.255,33.26,33.245,33.245,15
20130101|2012-10-14 21:30,15,33.25,33.275,33.25,33.275,5
20130101|2012-10-14 22:30,15,33.285,33.29,33.255,33.255,4
20130101|2012-10-14 23:00,15,33.29,33.29,33.29,33.29,2
20130101|2012-10-15 00:00,15,33.27,33.27,33.27,33.27,1
20130101|2012-10-15 00:30,15,33.24,33.275,33.23,33.265,11
20130101|2012-10-15 01:30,15,33.17,33.235,33.17,33.235,5
20130101|2012-10-15 02:30,15,33.36,33.36,33.305,33.305,2
20130101|2012-10-15 03:00,15,33.29,33.29,33.29,33.29,1
20130101|2012-10-15 03:30,15,33.325,33.325,33.325,33.325,1
20130101|2012-10-15 07:00,15,33.35,33.35,33.26,33.26,2
20130101|2012-10-15 07:30,15,33.215,33.23,33.155,33.155,9
20130101|2012-10-15 08:00,15,33.22,33.24,33.185,33.24,9
20130101|2012-10-15 10:00,15,32.85,32.85,32.85,32.85,1
20130101|2012-10-15 11:30,15,32.905,32.905,32.81,32.81,4
20130101|2012-10-15 21:30,16,32.79,32.79,32.79,32.79,1
20130101|2012-10-16 01:30,16,32.94,32.94,32.94,32.94,1
20130101|2012-10-16 02:00,16,32.995,32.995,32.995,32.995,1
20130101|2012-10-16 04:30,16,32.85,32.85,32.85,32.85,1
20130101|2012-10-16 06:30,16,33.03,33.03,33.03,33.03,1
20130101|2012-10-16 07:30,16,32.98,32.98,32.98,32.98,2
20130101|2012-10-16 08:30,16,32.89,32.89,32.89,32.89,1
20130101|2012-10-17 03:00,17,33.09,33.09,33.09,33.09,2
20130101|2012-10-17 03:30,17,33.025,33.025,33.015,33.015,2
20130101|2012-10-17 10:30,17,33.21,33.21,33.21,33.21,1
20130101|2012-10-17 11:30,17,33.235,33.235,33.235,33.235,1
20130101|2012-10-18 07:00,18,32.89,32.89,32.815,32.815,3
20130101|2012-10-18 12:00,18,32.98,32.98,32.98,32.98,1
20130101|2012-10-19 02:00,19,32.61,32.61,32.61,32.61,1
20130101|2012-10-19 03:00,19,32.35,32.35,32.35,32.35,2
20130101|2012-10-19 04:00,19,32.45,32.45,32.41,32.41,7
20130101|2012-10-19 05:30,19,32.39,32.39,32.37,32.37,2
20130101|2012-10-19 06:30,19,32.45,32.45,32.45,32.45,1
20130101|2012-10-19 08:30,19,32.48,32.48,32.48,32.48,1
20130101|2012-10-19 10:30,19,32.17,32.17,32.055,32.055,2
20130101|2012-10-19 11:30,19,32.14,32.14,32.14,32.14,1
20130101|2012-10-19 12:00,19,32.12,32.15,32.12,32.15,2
20130101|2012-10-19 14:30,19,32.065,32.065,32.065,32.065,1
20130101|2012-10-21 17:00,22,31.8,31.8,31.8,31.8,1
20130101|2012-10-21 20:00,22,32.2,32.2,32.2,32.2,1
20130101|2012-10-22 04:00,22,32.285,32.29,32.285,32.29,3
20130101|2012-10-22 06:00,22,32.295,32.295,32.295,32.295,1
20130101|2012-10-22 08:30,22,32.275,32.275,32.275,32.275,1
20130101|2012-10-22 11:00,22,32.395,32.395,32.37,32.37,2
20130101|2012-10-23 00:00,23,32.28,32.28,32.28,32.28,2
20130101|2012-10-23 02:30,23,32.09,32.09,32.08,32.08,3
20130101|2012-10-23 04:00,23,32,32.015,32,32.015,2
20130101|2012-10-23 05:00,23,31.88,31.88,31.88,31.88,1
20130101|2012-10-23 06:30,23,31.83,31.83,31.83,31.83,1
20130101|2012-10-23 07:00,23,31.93,31.93,31.93,31.93,1
20130101|2012-10-23 07:30,23,31.935,31.935,31.91,31.91,2
20130101|2012-10-23 08:00,23,31.955,31.955,31.955,31.955,1
20130101|2012-10-23 09:30,23,31.79,31.92,31.79,31.92,3
20130101|2012-10-23 11:00,23,31.88,31.88,31.88,31.88,1
20130101|2012-10-23 12:00,23,31.87,31.87,31.87,31.87,1
20130101|2012-10-24 00:30,24,31.92,31.92,31.92,31.92,1
20130101|2012-10-24 01:30,24,31.985,31.985,31.985,31.985,1
20130101|2012-10-24 02:00,24,32.04,32.04,32.04,32.04,1
20130101|2012-10-24 02:30,24,31.935,31.935,31.935,31.935,1
20130101|2012-10-24 07:00,24,32.025,32.025,32.025,32.025,1
20130101|2012-10-24 08:00,24,31.92,31.92,31.92,31.92,1
20130101|2012-10-24 09:00,24,31.815,31.815,31.815,31.815,1
20130101|2012-10-24 09:30,24,31.84,31.84,31.84,31.84,1
20130101|2012-10-24 10:30,24,31.6,31.65,31.585,31.65,4
20130101|2012-10-24 12:00,24,31.75,31.75,31.72,31.72,2
20130101|2012-10-24 13:00,24,31.75,31.75,31.75,31.75,1
20130101|2012-10-24 14:30,24,31.85,31.85,31.85,31.85,1
20130101|2012-10-24 21:00,25,31.925,31.925,31.925,31.925,1
20130101|2012-10-24 22:00,25,31.9,31.9,31.9,31.9,1
20130101|2012-10-24 23:00,25,31.885,31.885,31.885,31.885,2
20130101|2012-10-25 02:30,25,32.14,32.2,32.14,32.2,2
20130101|2012-10-25 06:30,25,32.155,32.155,32.155,32.155,1
20130101|2012-10-25 12:00,25,32.125,32.125,32.125,32.125,5
20130101|2012-10-25 13:30,25,32.19,32.19,32.19,32.19,5
20130101|2012-10-25 21:30,26,32.185,32.185,32.185,32.185,5
20130101|2012-10-25 23:00,26,31.9,31.9,31.9,31.9,1
20130101|2012-10-26 03:00,26,31.72,31.72,31.72,31.72,2
20130101|2012-10-26 04:00,26,31.8,31.8,31.8,31.8,1
20130101|2012-10-26 07:30,26,32.07,32.07,32.07,32.07,1
20130101|2012-10-26 08:30,26,32.3,32.3,32.3,32.3,1
20130101|2012-10-26 09:30,26,32.32,32.32,32.32,32.32,1
20130101|2012-10-26 11:30,26,32.16,32.16,32.16,32.16,1
20130101|2012-10-26 12:00,26,32.155,32.155,32.155,32.155,2
20130101|2012-10-29 02:00,29,32.04,32.04,32.04,32.04,1
20130101|2012-10-29 02:30,29,32.01,32.01,32.01,32.01,1
20130101|2012-10-29 06:30,29,31.85,31.855,31.845,31.845,8
20130101|2012-10-29 07:30,29,31.925,31.925,31.92,31.92,3
20130101|2012-10-29 08:00,29,31.9,31.96,31.9,31.96,6
20130101|2012-10-29 09:00,29,31.9,31.9,31.9,31.9,1
20130101|2012-10-29 09:30,29,31.86,31.86,31.86,31.86,1
20130101|2012-10-29 11:30,29,31.805,31.805,31.805,31.805,1
20130101|2012-10-29 12:00,29,31.77,31.77,31.77,31.77,2
20130101|2012-10-29 12:30,29,31.765,31.765,31.765,31.765,3
20130101|2012-10-30 03:00,30,32.09,32.09,32.09,32.09,1
20130101|2012-10-30 04:30,30,31.97,31.97,31.97,31.97,1
20130101|2012-10-30 05:00,30,32.06,32.06,32.06,32.06,1
20130101|2012-10-30 06:00,30,32.125,32.125,32.125,32.125,1
20130101|2012-10-30 07:30,30,32.02,32.02,32.02,32.02,1
20130101|2012-10-30 13:00,30,31.855,31.855,31.855,31.855,1
20130101|2012-10-31 03:00,31,32.105,32.105,32.105,32.105,2
20130101|2012-10-31 06:30,31,32.27,32.27,32.27,32.27,1
20130101|2012-10-31 07:00,31,32.35,32.35,32.35,32.35,1
20130101|2012-10-31 08:30,31,32.34,32.34,32.34,32.34,1
20130101|2012-10-31 12:00,31,32.39,32.39,32.39,32.39,1
20130101|2012-10-31 20:00,1,32.28,32.28,32.215,32.215,6
20130101|2012-10-31 21:00,1,32.28,32.28,32.28,32.28,1
20130101|2012-11-01 01:00,1,32.45,32.45,32.445,32.445,7
20130101|2012-11-01 01:30,1,32.49,32.49,32.49,32.49,1
20130101|2012-11-01 06:30,1,32.6,32.635,32.6,32.635,3
20130101|2012-11-01 07:00,1,32.545,32.545,32.545,32.545,4
20130101|2012-11-01 08:00,1,32.575,32.58,32.575,32.58,6
20130101|2012-11-01 09:30,1,32.28,32.28,32.26,32.26,3
20130101|2012-11-01 10:00,1,32.365,32.365,32.365,32.365,1
20130101|2012-11-01 11:00,1,32.39,32.39,32.39,32.39,1
20130101|2012-11-01 18:30,2,32.35,32.35,32.35,32.35,1
20130101|2012-11-01 19:00,2,32.345,32.345,32.345,32.345,2
20130101|2012-11-01 20:30,2,32.2,32.205,32.17,32.205,5
20130101|2012-11-01 22:30,2,32.2,32.2,32.2,32.2,1
20130101|2012-11-02 01:00,2,32.015,32.015,32.015,32.015,5
20130101|2012-11-02 02:00,2,32.03,32.03,32.03,32.03,1
20130101|2012-11-02 04:00,2,31.99,31.99,31.99,31.99,1
20130101|2012-11-02 07:00,2,31.955,31.955,31.955,31.955,1
20130101|2012-11-02 07:30,2,31.83,31.88,31.74,31.88,14
20130101|2012-11-02 09:00,2,31.75,31.75,31.525,31.525,8
20130101|2012-11-02 09:30,2,31.255,31.255,31.255,31.255,5
20130101|2012-11-02 11:00,2,31.185,31.185,31.185,31.185,2
20130101|2012-11-02 11:30,2,31.155,31.155,31.055,31.055,2
20130101|2012-11-02 12:00,2,30.985,30.985,30.85,30.85,4
20130101|2012-11-02 13:00,2,30.91,30.91,30.91,30.91,1
20130101|2012-11-02 13:30,2,30.95,30.95,30.95,30.95,5
20130101|2012-11-02 14:00,2,31,31.015,30.985,31.015,3
20130101|2012-11-02 15:00,2,30.905,30.905,30.905,30.905,1
20130101|2012-11-04 19:30,5,31.105,31.11,31.095,31.095,4
20130101|2012-11-04 20:30,5,31.05,31.05,31.05,31.05,1
20130101|2012-11-05 00:00,5,30.87,30.87,30.87,30.87,1
20130101|2012-11-05 01:30,5,30.835,30.835,30.81,30.81,2
20130101|2012-11-05 03:00,5,30.845,30.845,30.845,30.845,1
20130101|2012-11-05 03:30,5,30.905,30.905,30.905,30.905,1
20130101|2012-11-05 07:00,5,30.9,30.93,30.87,30.93,5
20130101|2012-11-05 09:00,5,31.015,31.015,31.015,31.015,1
20130101|2012-11-06 01:00,6,31.14,31.14,31.14,31.14,1
20130101|2012-11-06 05:00,6,31.37,31.37,31.37,31.37,1
20130101|2012-11-06 05:30,6,31.38,31.42,31.38,31.42,6
20130101|2012-11-06 06:00,6,31.42,31.42,31.42,31.42,1
20130101|2012-11-06 09:00,6,31.19,31.195,31.19,31.195,5
20130101|2012-11-06 11:00,6,31.48,32,31.48,32,13
20130101|2012-11-06 11:30,6,32.185,32.185,32.18,32.18,4
20130101|2012-11-06 12:00,6,32.14,32.14,32.14,32.14,1
20130101|2012-11-06 20:30,7,32.01,32.18,32.01,32.18,4
20130101|2012-11-07 02:00,7,32.29,32.29,32.29,32.29,1
20130101|2012-11-07 04:30,7,32.19,32.19,32.19,32.19,2
20130101|2012-11-07 08:00,7,31.99,31.99,31.99,31.99,1
20130101|2012-11-07 08:30,7,31.81,31.85,31.81,31.85,2
20130101|2012-11-07 09:00,7,31.61,31.61,31.56,31.56,3
20130101|2012-11-07 09:30,7,31.52,31.52,31.52,31.52,1
20130101|2012-11-07 10:30,7,31.59,31.59,31.59,31.59,1
20130101|2012-11-07 11:00,7,31.65,31.65,31.65,31.65,1
20130101|2012-11-07 14:00,7,31.9,31.9,31.9,31.9,2
20130101|2012-11-07 20:30,8,31.935,31.935,31.935,31.935,2
20130101|2012-11-08 07:00,8,31.88,31.88,31.88,31.88,1
20130101|2012-11-08 08:30,8,31.97,31.97,31.97,31.97,1
20130101|2012-11-08 09:00,8,31.94,31.94,31.94,31.94,1
20130101|2012-11-08 11:00,8,32.17,32.17,32.145,32.145,21
20130101|2012-11-08 12:00,8,32.165,32.2,32.165,32.2,3
20130101|2012-11-08 18:00,9,32.425,32.425,32.425,32.425,2
20130101|2012-11-08 19:00,9,32.39,32.39,32.39,32.39,1
20130101|2012-11-09 00:00,9,32.445,32.445,32.445,32.445,1
20130101|2012-11-09 02:00,9,32.32,32.32,32.32,32.32,1
20130101|2012-11-09 08:00,9,32.26,32.55,32.26,32.5,4
20130101|2012-11-09 08:30,9,32.75,32.75,32.75,32.75,2
20130101|2012-11-09 09:00,9,32.59,32.59,32.565,32.565,2
20130101|2012-11-09 09:30,9,32.6,32.6,32.6,32.6,1
20130101|2012-11-09 13:30,9,32.66,32.66,32.64,32.64,3
20130101|2012-11-09 14:00,9,32.63,32.63,32.63,32.63,1
20130101|2012-11-11 17:00,12,32.695,32.695,32.695,32.695,1
20130101|2012-11-11 17:30,12,32.74,32.74,32.74,32.74,1
20130101|2012-11-11 19:00,12,32.675,32.68,32.675,32.68,4
20130101|2012-11-11 19:30,12,32.58,32.58,32.58,32.58,1
20130101|2012-11-11 20:30,12,32.575,32.575,32.575,32.575,3
20130101|2012-11-12 00:30,12,32.715,32.715,32.715,32.715,1
20130101|2012-11-12 08:00,12,32.515,32.59,32.515,32.59,3
20130101|2012-11-12 10:00,12,32.445,32.445,32.4,32.4,12
20130101|2012-11-12 12:00,12,32.465,32.58,32.465,32.545,8
20130101|2012-11-12 12:30,12,32.595,32.62,32.595,32.62,2
20130101|2012-11-12 18:00,13,32.355,32.355,32.355,32.355,2
20130101|2012-11-12 18:30,13,32.32,32.32,32.32,32.32,1
20130101|2012-11-13 03:30,13,32.405,32.405,32.405,32.405,1
20130101|2012-11-13 06:00,13,32.645,32.645,32.645,32.645,1
20130101|2012-11-13 06:30,13,32.6,32.615,32.6,32.615,2
20130101|2012-11-13 07:00,13,32.62,32.62,32.59,32.595,3
20130101|2012-11-13 07:30,13,32.51,32.51,32.49,32.49,2
20130101|2012-11-13 08:00,13,32.52,32.52,32.195,32.195,4
20130101|2012-11-13 08:30,13,32.245,32.58,32.245,32.58,6
20130101|2012-11-13 09:00,13,32.6,32.6,32.6,32.6,1
20130101|2012-11-13 10:00,13,32.765,32.765,32.71,32.71,3
20130101|2012-11-13 13:30,13,32.55,32.55,32.53,32.53,4
20130101|2012-11-13 14:00,13,32.525,32.525,32.525,32.525,1
20130101|2012-11-13 15:30,13,32.515,32.515,32.515,32.515,1
20130101|2012-11-14 02:30,14,32.6,32.6,32.6,32.6,1
20130101|2012-11-14 03:00,14,32.575,32.575,32.575,32.575,1
20130101|2012-11-14 03:30,14,32.59,32.59,32.59,32.59,1
20130101|2012-11-14 05:30,14,32.505,32.505,32.505,32.505,1
20130101|2012-11-14 08:30,14,32.655,32.655,32.61,32.61,2
20130101|2012-11-14 09:30,14,32.47,32.47,32.47,32.47,1
20130101|2012-11-14 10:00,14,32.57,32.66,32.57,32.66,3
20130101|2012-11-14 10:30,14,32.745,32.865,32.72,32.805,8
20130101|2012-11-14 13:00,14,32.89,32.89,32.89,32.89,1
20130101|2012-11-14 14:00,14,32.66,32.66,32.66,32.66,1
20130101|2012-11-14 14:30,14,32.71,32.71,32.645,32.655,3
20130101|2012-11-14 15:00,14,32.685,32.685,32.685,32.685,1
20130101|2012-11-15 00:00,15,32.64,32.64,32.64,32.64,1
20130101|2012-11-15 01:00,15,32.645,32.645,32.63,32.63,2
20130101|2012-11-15 03:30,15,32.735,32.735,32.735,32.735,1
20130101|2012-11-15 06:30,15,32.535,32.535,32.535,32.535,1
20130101|2012-11-15 07:00,15,32.525,32.525,32.525,32.525,1
20130101|2012-11-15 07:30,15,32.66,32.685,32.66,32.665,5
20130101|2012-11-15 08:00,15,32.7,32.7,32.7,32.7,1
20130101|2012-11-15 08:30,15,32.22,32.38,32.22,32.38,5
20130101|2012-11-15 09:00,15,32.345,32.505,32.345,32.505,2
20130101|2012-11-15 09:30,15,32.495,32.585,32.475,32.585,7
20130101|2012-11-15 10:00,15,32.56,32.645,32.56,32.645,3
20130101|2012-11-15 10:30,15,32.575,32.575,32.57,32.57,2
20130101|2012-11-15 11:30,15,32.475,32.535,32.475,32.535,3
20130101|2012-11-15 12:00,15,32.58,32.7,32.58,32.7,2
20130101|2012-11-15 18:00,16,32.625,32.625,32.625,32.625,1
20130101|2012-11-16 02:00,16,32.49,32.49,32.49,32.49,1
20130101|2012-11-16 02:30,16,32.46,32.46,32.46,32.46,1
20130101|2012-11-16 03:00,16,32.4,32.4,32.4,32.4,1
20130101|2012-11-16 03:30,16,32.285,32.31,32.285,32.31,2
20130101|2012-11-16 07:00,16,32.36,32.36,32.36,32.36,3
20130101|2012-11-16 07:30,16,32.455,32.455,32.455,32.455,2
20130101|2012-11-16 09:00,16,32.47,32.47,32.07,32.1,28
20130101|2012-11-16 10:00,16,32.22,32.22,32.22,32.22,1
20130101|2012-11-16 10:30,16,32.21,32.21,32.21,32.21,3
20130101|2012-11-16 11:00,16,32.4,32.4,32.4,32.4,3
20130101|2012-11-18 17:30,19,32.445,32.445,32.445,32.445,1
20130101|2012-11-18 20:00,19,32.63,32.63,32.625,32.625,3
20130101|2012-11-18 21:30,19,32.59,32.59,32.59,32.59,1
20130101|2012-11-18 22:00,19,32.59,32.59,32.59,32.59,1
20130101|2012-11-19 00:00,19,32.63,32.63,32.63,32.63,1
20130101|2012-11-19 02:00,19,32.64,32.64,32.64,32.64,1
20130101|2012-11-19 03:30,19,32.665,32.665,32.665,32.665,1
20130101|2012-11-19 04:00,19,32.625,32.645,32.62,32.62,3
20130101|2012-11-19 04:30,19,32.635,32.695,32.635,32.695,3
20130101|2012-11-19 05:00,19,32.695,32.695,32.695,32.695,1
20130101|2012-11-19 05:30,19,32.7,32.7,32.7,32.7,3
20130101|2012-11-19 07:00,19,32.77,32.87,32.77,32.82,6
20130101|2012-11-19 07:30,19,32.91,32.91,32.9,32.9,3
20130101|2012-11-19 08:00,19,32.99,32.99,32.93,32.965,4
20130101|2012-11-19 08:30,19,32.965,32.98,32.945,32.98,3
20130101|2012-11-19 09:00,19,32.835,32.835,32.82,32.82,6
20130101|2012-11-19 09:30,19,33.02,33.09,33.02,33.09,4
20130101|2012-11-19 10:00,19,33.01,33.07,33.01,33.07,3
20130101|2012-11-19 10:30,19,33.04,33.065,33.015,33.065,5
20130101|2012-11-19 11:00,19,33.135,33.18,33.135,33.18,2
20130101|2012-11-19 11:30,19,33.185,33.185,33.165,33.165,9
20130101|2012-11-19 12:00,19,33.16,33.18,33.15,33.17,9
20130101|2012-11-19 13:00,19,33.2,33.235,33.2,33.235,5
20130101|2012-11-19 13:30,19,33.175,33.18,33.165,33.165,4
20130101|2012-11-19 14:00,19,33.115,33.15,33.115,33.15,3
20130101|2012-11-19 14:30,19,33.13,33.15,33.13,33.15,2
20130101|2012-11-19 15:00,19,33.12,33.12,33.12,33.12,1
20130101|2012-11-19 16:00,19,33.145,33.145,33.145,33.145,5
20130101|2012-11-19 17:30,20,33.11,33.11,33.11,33.11,1
20130101|2012-11-19 18:00,20,33.095,33.1,33.095,33.1,5
20130101|2012-11-19 23:30,20,33.19,33.19,33.19,33.19,2
20130101|2012-11-20 01:30,20,33.155,33.155,33.155,33.155,2
20130101|2012-11-20 02:00,20,33.235,33.24,33.235,33.24,2
20130101|2012-11-20 03:00,20,33.1,33.1,33.1,33.1,2
20130101|2012-11-20 04:00,20,33.14,33.14,33.13,33.13,2
20130101|2012-11-20 06:30,20,33.135,33.15,33.035,33.035,32
20130101|2012-11-20 07:00,20,33.07,33.185,33.07,33.185,4
20130101|2012-11-20 07:30,20,33.125,33.125,33.105,33.105,5
20130101|2012-11-20 08:00,20,33.075,33.1,33.075,33.1,2
20130101|2012-11-20 08:30,20,33.115,33.155,33.115,33.135,3
20130101|2012-11-20 09:00,20,33.155,33.165,33.13,33.13,6
20130101|2012-11-20 09:30,20,33.12,33.125,33.1,33.1,8
20130101|2012-11-20 10:00,20,33.075,33.075,33.075,33.075,1
20130101|2012-11-20 10:30,20,33.145,33.145,33.135,33.135,2
20130101|2012-11-20 11:00,20,33.08,33.08,32.95,32.95,6
20130101|2012-11-20 12:00,20,32.95,32.97,32.95,32.96,4
20130101|2012-11-20 12:30,20,33.1,33.1,33.1,33.1,1
20130101|2012-11-20 13:00,20,33.13,33.185,33.13,33.185,21
20130101|2012-11-20 14:30,20,33.185,33.185,33.185,33.185,1
20130101|2012-11-20 15:00,20,33.2,33.2,33.17,33.18,19
20130101|2012-11-20 17:00,21,33.175,33.175,33.15,33.15,4
20130101|2012-11-20 19:30,21,33.17,33.17,33.17,33.17,1
20130101|2012-11-20 20:00,21,33.17,33.175,33.17,33.175,2
20130101|2012-11-20 20:30,21,33.135,33.135,33.125,33.125,2
20130101|2012-11-20 21:30,21,33.02,33.02,33.005,33.015,3
20130101|2012-11-20 22:00,21,32.99,32.99,32.99,32.99,1
20130101|2012-11-20 22:30,21,32.94,32.95,32.94,32.95,5
20130101|2012-11-20 23:00,21,32.94,32.955,32.935,32.935,6
20130101|2012-11-20 23:30,21,32.98,32.98,32.98,32.98,1
20130101|2012-11-21 00:00,21,33.005,33.005,33.005,33.005,1
20130101|2012-11-21 01:00,21,32.96,32.96,32.96,32.96,1
20130101|2012-11-21 01:30,21,33.02,33.02,33.01,33.01,3
20130101|2012-11-21 02:00,21,33,33,33,33,1
20130101|2012-11-21 02:30,21,33.02,33.02,33.02,33.02,2
20130101|2012-11-21 03:30,21,33.12,33.12,33.1,33.1,3
20130101|2012-11-21 04:00,21,33.09,33.09,33.085,33.085,2
20130101|2012-11-21 05:00,21,33.105,33.105,33.105,33.105,3
20130101|2012-11-21 05:30,21,33.115,33.115,33.115,33.115,1
20130101|2012-11-21 06:00,21,33.085,33.085,33.08,33.08,3
20130101|2012-11-21 07:00,21,33.09,33.135,33.09,33.135,2
20130101|2012-11-21 08:00,21,33.085,33.085,33.03,33.03,2
20130101|2012-11-21 09:30,21,33.03,33.055,33.03,33.055,2
20130101|2012-11-21 10:00,21,33.175,33.185,33.175,33.185,2
20130101|2012-11-21 11:30,21,33.155,33.365,33.15,33.275,14
20130101|2012-11-21 12:00,21,33.37,33.37,33.36,33.36,2
20130101|2012-11-21 13:00,21,33.37,33.37,33.35,33.35,2
20130101|2012-11-21 14:00,21,33.335,33.335,33.335,33.335,1
20130101|2012-11-21 14:30,21,33.35,33.35,33.35,33.35,1
20130101|2012-11-21 15:00,21,33.355,33.355,33.355,33.355,1
20130101|2012-11-21 17:00,23,33.435,33.435,33.435,33.435,1
20130101|2012-11-21 18:30,23,33.465,33.465,33.435,33.435,3
20130101|2012-11-21 19:00,23,33.43,33.44,33.43,33.44,5
20130101|2012-11-21 19:30,23,33.41,33.41,33.41,33.41,1
20130101|2012-11-21 20:00,23,33.405,33.415,33.405,33.415,2
20130101|2012-11-21 20:30,23,33.41,33.41,33.39,33.39,2
20130101|2012-11-21 21:00,23,33.39,33.39,33.37,33.37,3
20130101|2012-11-21 23:00,23,33.395,33.395,33.395,33.395,2
20130101|2012-11-22 00:30,23,33.33,33.33,33.33,33.33,2
20130101|2012-11-22 03:00,23,33.405,33.405,33.36,33.36,5
20130101|2012-11-22 07:00,23,33.435,33.435,33.435,33.435,1
20130101|2012-11-22 08:00,23,33.405,33.405,33.405,33.405,1
20130101|2012-11-22 09:30,23,33.405,33.415,33.405,33.415,2
20130101|2012-11-22 17:00,23,33.335,33.335,33.335,33.335,2
20130101|2012-11-22 21:00,23,33.305,33.305,33.285,33.285,2
20130101|2012-11-23 00:00,23,33.405,33.405,33.405,33.405,2
20130101|2012-11-23 01:00,23,33.455,33.455,33.455,33.455,2
20130101|2012-11-23 01:30,23,33.47,33.47,33.47,33.47,15
20130101|2012-11-23 02:00,23,33.46,33.46,33.44,33.44,3
20130101|2012-11-23 02:30,23,33.455,33.455,33.41,33.41,18
20130101|2012-11-23 03:00,23,33.445,33.445,33.445,33.445,1
20130101|2012-11-23 03:30,23,33.485,33.485,33.485,33.485,1
20130101|2012-11-23 04:30,23,33.475,33.475,33.475,33.475,1
20130101|2012-11-23 05:30,23,33.46,33.46,33.455,33.455,4
20130101|2012-11-23 08:30,23,33.48,33.5,33.48,33.5,15
20130101|2012-11-23 09:00,23,33.535,33.845,33.535,33.81,49
20130101|2012-11-23 09:30,23,33.94,33.94,33.79,33.805,5
20130101|2012-11-23 10:00,23,33.855,33.885,33.855,33.885,3
20130101|2012-11-23 10:30,23,33.895,33.965,33.895,33.965,7
20130101|2012-11-23 11:00,23,33.985,34.05,33.965,34.05,17
20130101|2012-11-23 11:30,23,34.115,34.115,34.115,34.115,3
20130101|2012-11-25 17:00,26,34.11,34.11,34.11,34.11,1
20130101|2012-11-25 17:30,26,34.055,34.055,34.025,34.04,7
20130101|2012-11-25 18:00,26,34.005,34.005,34.005,34.005,1
20130101|2012-11-25 18:30,26,34,34.01,33.945,33.945,8
20130101|2012-11-25 19:00,26,33.925,34.025,33.925,34.015,3
20130101|2012-11-25 19:30,26,34.055,34.055,34.01,34.01,2
20130101|2012-11-25 20:00,26,34.02,34.02,34.02,34.02,6
20130101|2012-11-25 20:30,26,34.01,34.015,34.01,34.015,4
20130101|2012-11-25 21:00,26,34.05,34.05,34.05,34.05,1
20130101|2012-11-25 21:30,26,34.04,34.04,34.04,34.04,1
20130101|2012-11-25 22:30,26,34.09,34.09,34.09,34.09,1
20130101|2012-11-25 23:00,26,34.16,34.165,34.16,34.165,2
20130101|2012-11-26 00:00,26,34.1,34.1,34.1,34.1,1
20130101|2012-11-26 00:30,26,34.085,34.085,34.085,34.085,1
20130101|2012-11-26 01:00,26,34.08,34.08,34.06,34.06,12
20130101|2012-11-26 02:30,26,34.065,34.065,34.005,34.005,6
20130101|2012-11-26 03:30,26,33.95,34.01,33.95,34.01,19
20130101|2012-11-26 04:00,26,34,34,33.995,33.995,4
20130101|2012-11-26 04:30,26,34,34,33.995,34,6
20130101|2012-11-26 05:30,26,34.085,34.085,34.085,34.085,1
20130101|2012-11-26 06:00,26,34.175,34.175,34.175,34.175,1
20130101|2012-11-26 06:30,26,34.21,34.21,34.18,34.18,3
20130101|2012-11-26 07:00,26,34.2,34.2,34.18,34.18,6
20130101|2012-11-26 08:30,26,34.17,34.18,34.115,34.18,8
20130101|2012-11-26 09:00,26,34.005,34.005,34.005,34.005,1
20130101|2012-11-26 09:30,26,34.065,34.065,34.065,34.065,1
20130101|2012-11-26 10:00,26,34,34.1,33.985,34.1,3
20130101|2012-11-26 11:00,26,34.09,34.09,34.09,34.09,1
20130101|2012-11-26 11:30,26,34.045,34.045,34.045,34.045,1
20130101|2012-11-26 12:00,26,34.15,34.15,34.15,34.15,1
20130101|2012-11-26 12:30,26,34.14,34.14,34.14,34.14,1
20130101|2012-11-26 17:00,27,34.175,34.175,34.175,34.175,1
20130101|2012-11-26 17:30,27,34.195,34.195,34.195,34.195,2
20130101|2012-11-26 18:00,27,34.235,34.245,34.235,34.245,3
20130101|2012-11-26 19:00,27,34.25,34.29,34.25,34.29,3
20130101|2012-11-26 19:30,27,34.275,34.275,34.185,34.185,4
20130101|2012-11-26 20:00,27,34.185,34.185,34.185,34.185,2
20130101|2012-11-26 20:30,27,34.185,34.195,34.16,34.16,4
20130101|2012-11-26 21:30,27,34.215,34.215,34.215,34.215,3
20130101|2012-11-26 22:00,27,34.195,34.195,34.18,34.18,2
20130101|2012-11-26 23:00,27,34.21,34.21,34.21,34.21,1
20130101|2012-11-27 00:00,27,34.21,34.21,34.21,34.21,6
20130101|2012-11-27 00:30,27,34.18,34.18,34.18,34.18,3
20130101|2012-11-27 01:00,27,34.185,34.185,34.18,34.18,3
20130101|2012-11-27 02:00,27,34.18,34.18,34.135,34.135,10
20130101|2012-11-27 02:30,27,34.135,34.135,34.105,34.115,11
20130101|2012-11-27 03:00,27,34.18,34.18,34.14,34.14,4
20130101|2012-11-27 03:30,27,34.14,34.14,34.14,34.14,3
20130101|2012-11-27 04:00,27,34.14,34.145,34.1,34.1,5
20130101|2012-11-27 04:30,27,34.045,34.05,34.025,34.05,7
20130101|2012-11-27 05:00,27,34.07,34.07,34.07,34.07,2
20130101|2012-11-27 06:30,27,34.125,34.125,34.125,34.125,1
20130101|2012-11-27 07:30,27,34.165,34.165,34.16,34.16,4
20130101|2012-11-27 08:00,27,34.15,34.15,34.01,34.01,11
20130101|2012-11-27 08:30,27,34.04,34.16,33.995,34.145,18
20130101|2012-11-27 09:00,27,34.03,34.03,34,34,3
20130101|2012-11-27 09:30,27,34.035,34.035,34.035,34.035,1
20130101|2012-11-27 10:00,27,34.12,34.12,34.12,34.12,1
20130101|2012-11-27 10:30,27,34.115,34.115,34.115,34.115,1
20130101|2012-11-27 11:30,27,34.11,34.11,34.09,34.09,2
20130101|2012-11-27 12:00,27,33.99,34.035,33.99,34.035,2
20130101|2012-11-27 12:30,27,34.05,34.06,34.05,34.06,3
20130101|2012-11-27 14:30,27,34.005,34.02,34.005,34.02,2
20130101|2012-11-27 17:00,28,34.03,34.03,34.03,34.03,1
20130101|2012-11-27 19:00,28,34.025,34.025,33.98,33.98,4
20130101|2012-11-27 19:30,28,33.99,34,33.96,33.96,8
20130101|2012-11-27 20:30,28,33.955,33.98,33.955,33.98,2
20130101|2012-11-27 21:00,28,33.98,33.98,33.98,33.98,1
20130101|2012-11-27 22:00,28,33.97,33.97,33.97,33.97,1
20130101|2012-11-27 23:00,28,33.95,33.95,33.95,33.95,1
20130101|2012-11-27 23:30,28,33.88,33.88,33.875,33.875,2
20130101|2012-11-28 00:00,28,33.89,33.895,33.855,33.855,5
20130101|2012-11-28 00:30,28,33.87,33.935,33.87,33.935,2
20130101|2012-11-28 01:00,28,33.91,33.925,33.91,33.92,9
20130101|2012-11-28 02:00,28,33.97,33.97,33.955,33.965,7
20130101|2012-11-28 02:30,28,33.975,34.025,33.975,34.02,3
20130101|2012-11-28 03:00,28,33.89,33.89,33.89,33.89,5
20130101|2012-11-28 03:30,28,33.92,33.98,33.92,33.98,3
20130101|2012-11-28 05:00,28,33.88,33.88,33.86,33.86,12
20130101|2012-11-28 05:30,28,33.94,33.955,33.86,33.86,19
20130101|2012-11-28 06:00,28,33.825,33.83,33.71,33.725,33
20130101|2012-11-28 06:30,28,33.79,33.79,33.79,33.79,2
20130101|2012-11-28 07:00,28,33.805,33.845,33.39,33.535,67
20130101|2012-11-28 07:30,28,33.48,33.51,33.235,33.375,61
20130101|2012-11-28 08:00,28,33.41,33.41,32.97,33.01,34
20130101|2012-11-28 08:30,28,33.005,33.205,32.995,33.145,63
20130101|2012-11-28 09:00,28,33.1,33.4,33.09,33.32,33
20130101|2012-11-28 09:30,28,33.345,33.455,33.345,33.455,17
20130101|2012-11-28 10:00,28,33.425,33.6,33.425,33.595,10
20130101|2012-11-28 10:30,28,33.565,33.635,33.565,33.59,64
20130101|2012-11-28 11:00,28,33.46,33.56,33.435,33.56,8
20130101|2012-11-28 11:30,28,33.6,33.75,33.595,33.735,66
20130101|2012-11-28 12:00,28,33.7,33.715,33.655,33.655,5
20130101|2012-11-28 12:30,28,33.73,33.745,33.605,33.605,8
20130101|2012-11-28 13:00,28,33.67,33.7,33.635,33.7,9
20130101|2012-11-28 14:00,28,33.665,33.665,33.665,33.665,1
20130101|2012-11-28 14:30,28,33.675,33.74,33.675,33.74,5
20130101|2012-11-28 15:00,28,33.72,33.72,33.695,33.695,3
20130101|2012-11-28 15:30,28,33.735,33.735,33.735,33.735,1
20130101|2012-11-28 17:00,29,33.725,33.725,33.725,33.725,3
20130101|2012-11-28 17:30,29,33.765,33.765,33.765,33.765,1
20130101|2012-11-28 18:00,29,33.8,33.8,33.75,33.75,11
20130101|2012-11-28 18:30,29,33.76,33.76,33.76,33.76,1
20130101|2012-11-28 19:00,29,33.745,33.745,33.745,33.745,1
20130101|2012-11-28 19:30,29,33.725,33.76,33.725,33.76,6
20130101|2012-11-28 20:30,29,33.74,33.76,33.735,33.735,7
20130101|2012-11-28 21:00,29,33.745,33.745,33.715,33.715,10
20130101|2012-11-28 21:30,29,33.7,33.7,33.695,33.7,7
20130101|2012-11-28 22:00,29,33.72,33.72,33.72,33.72,1
20130101|2012-11-28 23:00,29,33.695,33.695,33.64,33.64,2
20130101|2012-11-28 23:30,29,33.635,33.685,33.635,33.645,10
20130101|2012-11-29 00:00,29,33.615,33.635,33.605,33.625,16
20130101|2012-11-29 00:30,29,33.6,33.6,33.595,33.595,2
20130101|2012-11-29 01:00,29,33.585,33.595,33.58,33.595,10
20130101|2012-11-29 01:30,29,33.65,33.65,33.645,33.65,12
20130101|2012-11-29 02:00,29,33.66,33.68,33.64,33.66,26
20130101|2012-11-29 02:30,29,33.68,33.715,33.68,33.715,22
20130101|2012-11-29 03:00,29,33.745,33.75,33.745,33.75,19
20130101|2012-11-29 03:30,29,33.78,33.78,33.78,33.78,4
20130101|2012-11-29 04:30,29,33.805,33.805,33.785,33.785,6
20130101|2012-11-29 05:00,29,33.82,33.82,33.82,33.82,1
20130101|2012-11-29 05:30,29,33.81,33.81,33.81,33.81,1
20130101|2012-11-29 06:00,29,33.78,33.8,33.765,33.8,14
20130101|2012-11-29 06:30,29,33.815,33.92,33.815,33.92,25
20130101|2012-11-29 07:00,29,33.88,33.985,33.88,33.925,19
20130101|2012-11-29 07:30,29,33.89,33.89,33.79,33.845,27
20130101|2012-11-29 08:00,29,33.875,33.975,33.855,33.975,15
20130101|2012-11-29 08:30,29,33.98,34.355,33.955,34.27,184
20130101|2012-11-29 09:00,29,34.33,34.355,34.17,34.27,37
20130101|2012-11-29 09:30,29,34.225,34.27,34.18,34.27,19
20130101|2012-11-29 10:00,29,34.28,34.305,34.245,34.295,20
20130101|2012-11-29 10:30,29,34.29,34.29,34.075,34.165,28
20130101|2012-11-29 11:00,29,34.2,34.24,34.15,34.24,11
20130101|2012-11-29 11:30,29,34.245,34.27,34.235,34.27,4
20130101|2012-11-29 12:00,29,34.27,34.375,34.27,34.375,11
20130101|2012-11-29 13:00,29,34.33,34.33,34.28,34.29,5
20130101|2012-11-29 15:00,29,34.275,34.275,34.27,34.27,2
20130101|2012-11-29 17:00,30,34.205,34.22,34.205,34.22,2
20130101|2012-11-29 18:00,30,34.205,34.205,34.205,34.205,1
20130101|2012-11-29 19:00,30,34.14,34.165,34.13,34.165,13
20130101|2012-11-29 19:30,30,34.195,34.195,34.165,34.165,3
20130101|2012-11-29 20:00,30,34.16,34.16,34.16,34.16,2
20130101|2012-11-29 20:30,30,34.16,34.19,34.16,34.185,14
20130101|2012-11-29 21:00,30,34.19,34.19,34.185,34.185,13
20130101|2012-11-29 21:30,30,34.165,34.175,34.165,34.175,2
20130101|2012-11-29 22:00,30,34.18,34.18,34.18,34.18,1
20130101|2012-11-29 22:30,30,34.215,34.215,34.18,34.18,3
20130101|2012-11-29 23:30,30,34.255,34.28,34.245,34.28,24
20130101|2012-11-30 00:00,30,34.295,34.295,34.285,34.285,5
20130101|2012-11-30 00:30,30,34.29,34.31,34.29,34.31,4
20130101|2012-11-30 01:00,30,34.31,34.315,34.3,34.3,8
20130101|2012-11-30 01:30,30,34.3,34.315,34.3,34.315,2
20130101|2012-11-30 02:00,30,34.295,34.355,34.295,34.315,5
20130101|2012-11-30 02:30,30,34.3,34.3,34.28,34.28,2
20130101|2012-11-30 03:30,30,34.265,34.265,34.235,34.235,3
20130101|2012-11-30 04:00,30,34.235,34.235,34.225,34.225,2
20130101|2012-11-30 05:00,30,34.3,34.315,34.3,34.315,3
20130101|2012-11-30 06:00,30,34.29,34.355,34.29,34.355,5
20130101|2012-11-30 07:00,30,34.22,34.22,34.1,34.14,33
20130101|2012-11-30 07:30,30,34.145,34.145,33.995,34.125,22
20130101|2012-11-30 08:00,30,34.1,34.145,34.085,34.085,8
20130101|2012-11-30 08:30,30,34.07,34.24,34.06,34.215,17
20130101|2012-11-30 09:00,30,34.185,34.185,34.13,34.16,4
20130101|2012-11-30 09:30,30,34.095,34.095,33.795,33.91,29
20130101|2012-11-30 10:00,30,33.915,33.945,33.61,33.675,182
20130101|2012-11-30 10:30,30,33.61,33.64,33.42,33.585,72
20130101|2012-11-30 11:00,30,33.635,33.7,33.63,33.685,17
20130101|2012-11-30 11:30,30,33.52,33.525,33.375,33.45,20
20130101|2012-11-30 12:00,30,33.44,33.44,33.17,33.3,50
20130101|2012-11-30 12:30,30,33.395,33.41,33.31,33.36,19
20130101|2012-11-30 13:00,30,33.335,33.335,33.21,33.23,17
20130101|2012-11-30 13:30,30,33.32,33.32,33.31,33.31,2
20130101|2012-11-30 14:00,30,33.355,33.385,33.355,33.365,9
20130101|2012-11-30 14:30,30,33.415,33.465,33.415,33.44,11
20130101|2012-11-30 15:00,30,33.46,33.46,33.46,33.46,1
20130101|2012-11-30 15:30,30,33.435,33.435,33.435,33.435,1
20130101|2012-12-02 17:00,3,33.3,33.545,33.3,33.535,7
20130101|2012-12-02 17:30,3,33.52,33.57,33.515,33.57,4
20130101|2012-12-02 18:00,3,33.56,33.595,33.56,33.595,3
20130101|2012-12-02 18:30,3,33.575,33.69,33.575,33.67,7
20130101|2012-12-02 19:00,3,33.615,33.64,33.615,33.64,2
20130101|2012-12-02 19:30,3,33.665,33.77,33.66,33.77,12
20130101|2012-12-02 20:00,3,33.705,33.705,33.705,33.705,2
20130101|2012-12-02 21:00,3,33.65,33.695,33.65,33.65,17
20130101|2012-12-02 21:30,3,33.665,33.68,33.66,33.66,6
20130101|2012-12-03 00:30,3,33.63,33.63,33.63,33.63,1
20130101|2012-12-03 01:00,3,33.655,33.655,33.615,33.64,5
20130101|2012-12-03 01:30,3,33.6,33.6,33.595,33.6,4
20130101|2012-12-03 02:00,3,33.625,33.625,33.625,33.625,1
20130101|2012-12-03 02:30,3,33.665,33.67,33.605,33.61,22
20130101|2012-12-03 03:00,3,33.615,33.615,33.615,33.615,6
20130101|2012-12-03 03:30,3,33.64,33.64,33.58,33.585,17
20130101|2012-12-03 04:30,3,33.56,33.57,33.56,33.57,8
20130101|2012-12-03 05:00,3,33.495,33.495,33.49,33.49,3
20130101|2012-12-03 05:30,3,33.47,33.49,33.45,33.49,3
20130101|2012-12-03 06:00,3,33.465,33.575,33.465,33.575,50
20130101|2012-12-03 06:30,3,33.575,33.7,33.55,33.64,30
20130101|2012-12-03 07:00,3,33.64,33.655,33.57,33.655,26
20130101|2012-12-03 07:30,3,33.675,33.675,33.665,33.665,2
20130101|2012-12-03 08:00,3,33.63,33.63,33.565,33.59,6
20130101|2012-12-03 08:30,3,33.68,33.78,33.64,33.78,30
20130101|2012-12-03 09:00,3,33.77,33.865,33.705,33.705,24
20130101|2012-12-03 09:30,3,33.65,33.7,33.65,33.7,7
20130101|2012-12-03 10:00,3,33.67,33.67,33.635,33.65,10
20130101|2012-12-03 10:30,3,33.655,33.715,33.63,33.715,6
20130101|2012-12-03 11:00,3,33.73,33.735,33.73,33.735,7
20130101|2012-12-03 11:30,3,33.73,33.75,33.73,33.73,8
20130101|2012-12-03 12:00,3,33.655,33.655,33.61,33.61,4
20130101|2012-12-03 12:30,3,33.655,33.665,33.655,33.665,2
20130101|2012-12-03 13:30,3,33.66,33.675,33.645,33.675,84
20130101|2012-12-03 14:00,3,33.64,33.655,33.64,33.655,2
20130101|2012-12-03 14:30,3,33.65,33.65,33.63,33.63,6
20130101|2012-12-03 15:30,3,33.655,33.655,33.655,33.655,3
20130101|2012-12-03 17:30,4,33.675,33.675,33.675,33.675,1
20130101|2012-12-03 18:00,4,33.615,33.615,33.615,33.615,1
20130101|2012-12-03 18:30,4,33.61,33.61,33.57,33.57,6
20130101|2012-12-03 19:00,4,33.56,33.56,33.525,33.53,3
20130101|2012-12-03 19:30,4,33.505,33.505,33.505,33.505,1
20130101|2012-12-03 20:00,4,33.45,33.48,33.425,33.48,6
20130101|2012-12-03 21:30,4,33.485,33.485,33.485,33.485,6
20130101|2012-12-03 22:30,4,33.45,33.45,33.45,33.45,1
20130101|2012-12-03 23:00,4,33.41,33.41,33.395,33.395,2
20130101|2012-12-03 23:30,4,33.38,33.41,33.23,33.23,28
20130101|2012-12-04 00:00,4,33.265,33.335,33.265,33.325,10
20130101|2012-12-04 00:30,4,33.34,33.345,33.34,33.345,3
20130101|2012-12-04 01:00,4,33.345,33.345,33.325,33.345,4
20130101|2012-12-04 01:30,4,33.34,33.415,33.34,33.39,8
20130101|2012-12-04 02:00,4,33.4,33.4,33.355,33.355,3
20130101|2012-12-04 02:30,4,33.42,33.42,33.38,33.38,6
20130101|2012-12-04 03:00,4,33.335,33.34,33.3,33.34,9
20130101|2012-12-04 03:30,4,33.35,33.35,33.3,33.305,4
20130101|2012-12-04 04:00,4,33.295,33.3,33.295,33.3,2
20130101|2012-12-04 04:30,4,33.32,33.34,33.32,33.325,11
20130101|2012-12-04 05:00,4,33.295,33.295,33.265,33.27,9
20130101|2012-12-04 05:30,4,33.275,33.335,33.275,33.33,9
20130101|2012-12-04 06:00,4,33.33,33.365,33.33,33.335,33
20130101|2012-12-04 06:30,4,33.24,33.24,33.12,33.19,57
20130101|2012-12-04 07:00,4,33.04,33.19,32.985,33.175,21
20130101|2012-12-04 07:30,4,33.15,33.19,32.83,32.92,57
20130101|2012-12-04 08:00,4,32.92,32.985,32.87,32.87,9
20130101|2012-12-04 08:30,4,32.87,33.135,32.87,33.035,22
20130101|2012-12-04 09:00,4,33.135,33.16,33.135,33.16,2
20130101|2012-12-04 09:30,4,33.05,33.05,32.99,33.015,4
20130101|2012-12-04 10:00,4,32.92,32.95,32.9,32.9,7
20130101|2012-12-04 10:30,4,32.92,33.03,32.92,33,11
20130101|2012-12-04 11:00,4,32.88,32.905,32.865,32.875,4
20130101|2012-12-04 11:30,4,32.97,32.97,32.775,32.805,19
20130101|2012-12-04 12:00,4,32.75,32.845,32.69,32.845,18
20130101|2012-12-04 12:30,4,32.88,32.945,32.815,32.93,12
20130101|2012-12-04 13:00,4,32.95,32.955,32.95,32.95,3
20130101|2012-12-04 13:30,4,32.93,32.93,32.93,32.93,1
20130101|2012-12-04 14:00,4,32.935,32.945,32.9,32.935,5
20130101|2012-12-04 14:30,4,32.925,32.93,32.925,32.93,3
20130101|2012-12-04 15:30,4,32.925,32.925,32.925,32.925,1
20130101|2012-12-04 17:00,5,32.9,32.9,32.9,32.9,1
20130101|2012-12-04 19:00,5,33.015,33.03,33.015,33.02,7
20130101|2012-12-04 19:30,5,33.01,33.015,33.01,33.01,11
20130101|2012-12-04 20:30,5,33.08,33.12,33.06,33.115,10
20130101|2012-12-04 21:00,5,33.12,33.12,33.12,33.12,5
20130101|2012-12-04 21:30,5,33.12,33.12,33.12,33.12,1
20130101|2012-12-04 22:30,5,33.12,33.12,33.12,33.12,2
20130101|2012-12-04 23:30,5,33.095,33.095,33.095,33.095,2
20130101|2012-12-05 00:00,5,33.06,33.06,33.06,33.06,1
20130101|2012-12-05 01:00,5,33.14,33.15,33.14,33.15,3
20130101|2012-12-05 01:30,5,33.135,33.2,33.135,33.2,9
20130101|2012-12-05 02:00,5,33.23,33.23,33.21,33.215,3
20130101|2012-12-05 02:30,5,33.175,33.225,33.165,33.21,8
20130101|2012-12-05 03:00,5,33.215,33.23,33.215,33.23,2
20130101|2012-12-05 03:30,5,33.195,33.195,33.175,33.175,7
20130101|2012-12-05 04:00,5,33.095,33.095,33.05,33.05,9
20130101|2012-12-05 05:00,5,33.065,33.07,33.065,33.07,6
20130101|2012-12-05 06:00,5,33.085,33.115,33.08,33.115,8
20130101|2012-12-05 06:30,5,33.135,33.165,33.045,33.045,28
20130101|2012-12-05 07:00,5,32.96,32.985,32.935,32.985,11
20130101|2012-12-05 07:30,5,33.01,33.01,32.88,32.915,28
20130101|2012-12-05 08:00,5,32.875,32.875,32.76,32.865,26
20130101|2012-12-05 08:30,5,32.865,32.95,32.865,32.89,16
20130101|2012-12-05 09:00,5,32.85,32.85,32.615,32.755,25
20130101|2012-12-05 09:30,5,32.765,32.765,32.57,32.57,22
20130101|2012-12-05 10:00,5,32.615,32.635,32.615,32.635,10
20130101|2012-12-05 10:30,5,32.72,32.855,32.635,32.855,14
20130101|2012-12-05 11:00,5,32.86,32.875,32.855,32.855,16
20130101|2012-12-05 11:30,5,32.87,32.87,32.84,32.84,2
20130101|2012-12-05 12:00,5,32.84,32.895,32.84,32.88,9
20130101|2012-12-05 12:30,5,32.9,32.9,32.875,32.875,5
20130101|2012-12-05 13:00,5,32.91,32.91,32.91,32.91,1
20130101|2012-12-05 13:30,5,32.93,32.93,32.93,32.93,1
20130101|2012-12-05 15:30,5,32.89,32.89,32.89,32.89,1
20130101|2012-12-05 17:00,6,32.855,32.855,32.845,32.845,4
20130101|2012-12-05 18:00,6,32.87,32.87,32.87,32.87,4
20130101|2012-12-05 19:00,6,32.915,32.915,32.83,32.83,3
20130101|2012-12-05 20:00,6,32.8,32.8,32.785,32.785,2
20130101|2012-12-05 20:30,6,32.86,32.86,32.84,32.84,4
20130101|2012-12-05 21:00,6,32.84,32.84,32.785,32.785,11
20130101|2012-12-05 21:30,6,32.765,32.765,32.765,32.765,1
20130101|2012-12-05 23:00,6,32.725,32.725,32.7,32.7,2
20130101|2012-12-05 23:30,6,32.68,32.685,32.67,32.67,8
20130101|2012-12-06 01:30,6,32.67,32.67,32.67,32.67,1
20130101|2012-12-06 02:00,6,32.695,32.695,32.645,32.645,2
20130101|2012-12-06 02:30,6,32.765,32.785,32.765,32.785,9
20130101|2012-12-06 03:00,6,32.8,32.805,32.78,32.78,7
20130101|2012-12-06 03:30,6,32.81,32.81,32.81,32.81,6
20130101|2012-12-06 04:00,6,32.81,32.81,32.795,32.795,7
20130101|2012-12-06 04:30,6,32.84,32.85,32.815,32.85,14
20130101|2012-12-06 05:00,6,32.86,32.865,32.845,32.845,3
20130101|2012-12-06 05:30,6,32.8,32.81,32.8,32.81,9
20130101|2012-12-06 06:00,6,32.845,32.845,32.765,32.765,13
20130101|2012-12-06 06:30,6,32.685,32.735,32.675,32.735,9
20130101|2012-12-06 07:00,6,32.81,32.81,32.74,32.74,6
20130101|2012-12-06 07:30,6,32.67,32.67,32.585,32.645,11
20130101|2012-12-06 08:00,6,32.61,32.685,32.575,32.685,11
20130101|2012-12-06 08:30,6,32.74,32.99,32.74,32.915,24
20130101|2012-12-06 09:00,6,32.915,33.16,32.915,33.16,14
20130101|2012-12-06 09:30,6,33.105,33.17,33.105,33.11,8
20130101|2012-12-06 10:00,6,33.195,33.23,33.05,33.05,15
20130101|2012-12-06 10:30,6,33.07,33.07,33,33,5
20130101|2012-12-06 11:00,6,32.98,33.025,32.98,33.025,4
20130101|2012-12-06 11:30,6,32.98,32.98,32.98,32.98,1
20130101|2012-12-06 12:00,6,32.98,33.06,32.98,33.06,2
20130101|2012-12-06 14:00,6,32.995,32.995,32.995,32.995,3
20130101|2012-12-06 17:00,7,32.995,33.02,32.995,33.015,6
20130101|2012-12-06 17:30,7,33.01,33.01,33.01,33.01,2
20130101|2012-12-06 19:00,7,33.03,33.03,33.03,33.03,2
20130101|2012-12-06 19:30,7,33.015,33.04,33.015,33.04,3
20130101|2012-12-06 20:00,7,33.035,33.04,33.035,33.04,4
20130101|2012-12-06 21:30,7,33.105,33.105,33.105,33.105,1
20130101|2012-12-06 23:00,7,33.145,33.145,33.145,33.145,2
20130101|2012-12-06 23:30,7,33.11,33.11,33.105,33.105,2
20130101|2012-12-07 00:00,7,33.065,33.065,33.03,33.03,4
20130101|2012-12-07 00:30,7,33.065,33.065,33.065,33.065,1
20130101|2012-12-07 01:00,7,33.08,33.08,33.08,33.08,1
20130101|2012-12-07 01:30,7,33.02,33.02,33.01,33.01,2
20130101|2012-12-07 02:00,7,32.98,33.03,32.98,33.03,2
20130101|2012-12-07 02:30,7,32.955,32.955,32.955,32.955,3
20130101|2012-12-07 03:00,7,32.97,32.97,32.97,32.97,1
20130101|2012-12-07 03:30,7,32.96,32.96,32.945,32.95,7
20130101|2012-12-07 04:00,7,32.89,32.935,32.89,32.935,2
20130101|2012-12-07 04:30,7,32.91,32.91,32.89,32.89,3
20130101|2012-12-07 05:00,7,32.845,32.845,32.845,32.845,1
20130101|2012-12-07 05:30,7,32.86,32.89,32.855,32.89,10
20130101|2012-12-07 06:00,7,32.865,32.87,32.85,32.85,10
20130101|2012-12-07 06:30,7,32.8,32.91,32.72,32.905,13
20130101|2012-12-07 07:00,7,32.92,33.02,32.92,33.02,4
20130101|2012-12-07 07:30,7,32.785,32.905,32.655,32.88,20
20130101|2012-12-07 08:00,7,32.96,33.225,32.91,33.175,38
20130101|2012-12-07 08:30,7,33.065,33.255,33.02,33.02,22
20130101|2012-12-07 09:00,7,33.145,33.165,33.095,33.145,7
20130101|2012-12-07 09:30,7,33.14,33.15,33.055,33.055,6
20130101|2012-12-07 10:00,7,33.035,33.035,32.995,32.995,8
20130101|2012-12-07 10:30,7,32.99,33.005,32.99,33.005,2
20130101|2012-12-07 11:00,7,33,33,32.99,33,3
20130101|2012-12-07 11:30,7,32.97,32.98,32.95,32.98,5
20130101|2012-12-07 12:00,7,33.05,33.09,33.05,33.09,3
20130101|2012-12-07 12:30,7,33.02,33.02,33.02,33.02,1
20130101|2012-12-07 14:00,7,33.07,33.07,33.07,33.07,1
20130101|2012-12-07 14:30,7,33.09,33.1,33.09,33.1,2
20130101|2012-12-09 17:00,10,33.1,33.1,33.1,33.1,4
20130101|2012-12-09 18:00,10,33.13,33.13,33.13,33.13,1
20130101|2012-12-09 18:30,10,33.13,33.13,33.13,33.13,1
20130101|2012-12-09 19:00,10,33.19,33.25,33.19,33.23,7
20130101|2012-12-09 19:30,10,33.205,33.205,33.205,33.205,1
20130101|2012-12-09 20:00,10,33.205,33.205,33.205,33.205,1
20130101|2012-12-09 20:30,10,33.175,33.175,33.175,33.175,1
20130101|2012-12-09 21:00,10,33.175,33.175,33.175,33.175,1
20130101|2012-12-09 23:00,10,33.16,33.16,33.16,33.16,4
20130101|2012-12-09 23:30,10,33.22,33.22,33.22,33.22,1
20130101|2012-12-10 00:00,10,33.25,33.25,33.25,33.25,1
20130101|2012-12-10 00:30,10,33.25,33.25,33.25,33.25,2
20130101|2012-12-10 01:00,10,33.32,33.32,33.32,33.32,2
20130101|2012-12-10 01:30,10,33.225,33.225,33.215,33.215,2
20130101|2012-12-10 02:00,10,33.3,33.3,33.3,33.3,1
20130101|2012-12-10 02:30,10,33.32,33.34,33.32,33.34,5
20130101|2012-12-10 03:00,10,33.38,33.38,33.38,33.38,2
20130101|2012-12-10 03:30,10,33.36,33.36,33.36,33.36,2
20130101|2012-12-10 04:00,10,33.32,33.32,33.295,33.295,2
20130101|2012-12-10 05:00,10,33.355,33.38,33.355,33.38,3
20130101|2012-12-10 05:30,10,33.33,33.33,33.33,33.33,1
20130101|2012-12-10 07:00,10,33.4,33.405,33.39,33.39,4
20130101|2012-12-10 07:30,10,33.425,33.425,33.315,33.345,6
20130101|2012-12-10 08:00,10,33.355,33.355,33.355,33.355,1
20130101|2012-12-10 08:30,10,33.325,33.355,33.31,33.355,4
20130101|2012-12-10 09:30,10,33.36,33.36,33.36,33.36,1
20130101|2012-12-10 10:00,10,33.325,33.325,33.325,33.325,2
20130101|2012-12-10 11:00,10,33.255,33.295,33.245,33.295,5
20130101|2012-12-10 11:30,10,33.27,33.27,33.27,33.27,1
20130101|2012-12-10 12:00,10,33.25,33.31,33.245,33.31,4
20130101|2012-12-10 13:00,10,33.23,33.25,33.23,33.25,2
20130101|2012-12-10 13:30,10,33.205,33.205,33.205,33.205,2
20130101|2012-12-10 15:30,10,33.245,33.245,33.245,33.245,1
20130101|2012-12-10 17:00,11,33.29,33.29,33.29,33.29,1
20130101|2012-12-10 18:30,11,33.16,33.165,33.16,33.165,2
20130101|2012-12-10 19:00,11,33.12,33.13,33.065,33.075,5
20130101|2012-12-10 19:30,11,33.06,33.085,33.06,33.085,3
20130101|2012-12-10 20:30,11,33.11,33.11,33.1,33.1,3
20130101|2012-12-10 21:30,11,33.09,33.09,33.09,33.09,1
20130101|2012-12-10 22:00,11,33.055,33.085,33.045,33.085,25
20130101|2012-12-10 23:30,11,33.115,33.115,33.115,33.115,2
20130101|2012-12-11 00:30,11,33.07,33.07,33.07,33.07,1
20130101|2012-12-11 02:00,11,33.07,33.085,33.07,33.085,3
20130101|2012-12-11 02:30,11,33.065,33.065,33.065,33.065,2
20130101|2012-12-11 04:00,11,33.11,33.11,33.11,33.11,1
20130101|2012-12-11 04:30,11,33.11,33.11,33.11,33.11,4
20130101|2012-12-11 05:00,11,33.115,33.115,33.115,33.115,1
20130101|2012-12-11 06:30,11,33.22,33.22,33.21,33.21,16
20130101|2012-12-11 07:00,11,33.165,33.165,33.13,33.13,4
20130101|2012-12-11 07:30,11,33.135,33.135,33.125,33.125,4
20130101|2012-12-11 08:00,11,33.08,33.08,32.95,32.955,18
20130101|2012-12-11 08:30,11,32.9,32.95,32.9,32.95,13
20130101|2012-12-11 09:00,11,32.97,32.97,32.78,32.85,15
20130101|2012-12-11 09:30,11,32.905,32.935,32.905,32.935,5
20130101|2012-12-11 10:00,11,32.93,32.93,32.915,32.915,26
20130101|2012-12-11 11:00,11,32.905,32.905,32.905,32.905,2
20130101|2012-12-11 11:30,11,32.96,32.96,32.95,32.95,3
20130101|2012-12-11 12:00,11,32.935,32.96,32.935,32.96,9
20130101|2012-12-11 12:30,11,32.88,32.89,32.875,32.89,3
20130101|2012-12-11 14:00,11,32.92,32.925,32.92,32.925,3
20130101|2012-12-11 17:00,12,32.985,32.995,32.985,32.995,2
20130101|2012-12-11 18:00,12,32.98,32.98,32.965,32.965,2
20130101|2012-12-11 19:30,12,33.045,33.045,33.035,33.035,8
20130101|2012-12-11 20:00,12,33.06,33.06,33.06,33.06,1
20130101|2012-12-11 20:30,12,33.025,33.025,33.025,33.025,3
20130101|2012-12-11 23:30,12,33.015,33.02,33.015,33.02,4
20130101|2012-12-12 00:00,12,33.02,33.02,33.02,33.02,1
20130101|2012-12-12 00:30,12,33.09,33.09,33.09,33.09,5
20130101|2012-12-12 01:30,12,33.05,33.05,33.05,33.05,1
20130101|2012-12-12 02:00,12,33.12,33.15,33.12,33.15,3
20130101|2012-12-12 02:30,12,33.125,33.125,33.125,33.125,1
20130101|2012-12-12 03:00,12,33.135,33.135,33.135,33.135,1
20130101|2012-12-12 03:30,12,33.135,33.135,33.135,33.135,1
20130101|2012-12-12 04:00,12,33.11,33.11,33.11,33.11,1
20130101|2012-12-12 04:30,12,33.1,33.14,33.1,33.135,3
20130101|2012-12-12 05:00,12,33.115,33.115,33.115,33.115,1
20130101|2012-12-12 05:30,12,33.115,33.12,33.115,33.12,3
20130101|2012-12-12 06:00,12,33.1,33.175,33.1,33.175,8
20130101|2012-12-12 06:30,12,33.17,33.17,33.17,33.17,3
20130101|2012-12-12 07:00,12,33.14,33.14,33.125,33.125,2
20130101|2012-12-12 07:30,12,33.22,33.25,33.215,33.215,7
20130101|2012-12-12 08:00,12,33.26,33.26,33.24,33.24,4
20130101|2012-12-12 08:30,12,33.28,33.395,33.28,33.365,9
20130101|2012-12-12 09:00,12,33.325,33.325,33.315,33.315,3
20130101|2012-12-12 09:30,12,33.295,33.295,33.05,33.14,12
20130101|2012-12-12 10:00,12,33.115,33.135,33.115,33.135,3
20130101|2012-12-12 10:30,12,33.195,33.28,33.195,33.255,5
20130101|2012-12-12 11:00,12,33.245,33.245,33.18,33.23,5
20130101|2012-12-12 11:30,12,33.265,33.755,33.175,33.74,120
20130101|2012-12-12 12:00,12,33.66,33.76,33.6,33.76,14
20130101|2012-12-12 12:30,12,33.72,33.72,33.615,33.635,26
20130101|2012-12-12 13:00,12,33.64,33.665,33.63,33.63,3
20130101|2012-12-12 13:30,12,33.625,33.625,33.625,33.625,3
20130101|2012-12-12 14:30,12,33.54,33.54,33.445,33.45,11
20130101|2012-12-12 15:00,12,33.445,33.445,33.43,33.43,4
20130101|2012-12-12 17:30,13,33.415,33.415,33.415,33.415,3
20130101|2012-12-12 18:00,13,33.36,33.36,33.315,33.325,5
20130101|2012-12-12 19:00,13,33.115,33.125,32.825,32.985,25
20130101|2012-12-12 19:30,13,32.94,32.94,32.875,32.9,4
20130101|2012-12-12 20:00,13,32.9,32.915,32.9,32.915,3
20130101|2012-12-12 20:30,13,32.975,32.975,32.96,32.975,6
20130101|2012-12-12 22:00,13,32.97,32.995,32.97,32.995,6
20130101|2012-12-12 23:30,13,32.935,32.97,32.925,32.965,20
20130101|2012-12-13 00:00,13,32.91,32.91,32.87,32.87,7
20130101|2012-12-13 00:30,13,32.87,32.96,32.87,32.96,4
20130101|2012-12-13 01:00,13,32.98,32.98,32.925,32.925,3
20130101|2012-12-13 01:30,13,32.96,33.02,32.96,33.02,2
20130101|2012-12-13 02:00,13,32.95,32.95,32.95,32.95,1
20130101|2012-12-13 02:30,13,32.875,32.875,32.875,32.875,1
20130101|2012-12-13 03:00,13,32.92,32.935,32.92,32.92,7
20130101|2012-12-13 03:30,13,32.89,32.89,32.89,32.89,3
20130101|2012-12-13 04:00,13,32.83,32.83,32.83,32.83,1
20130101|2012-12-13 04:30,13,32.81,32.81,32.71,32.805,16
20130101|2012-12-13 05:00,13,32.79,32.79,32.635,32.635,17
20130101|2012-12-13 05:30,13,32.64,32.64,32.64,32.64,3
20130101|2012-12-13 06:00,13,32.715,32.815,32.715,32.815,6
20130101|2012-12-13 06:30,13,32.725,32.81,32.725,32.81,4
20130101|2012-12-13 07:00,13,32.76,32.76,32.575,32.63,14
20130101|2012-12-13 07:30,13,32.64,32.72,32.625,32.7,11
20130101|2012-12-13 08:00,13,32.725,32.725,32.305,32.42,22
20130101|2012-12-13 08:30,13,32.505,32.525,32.45,32.48,7
20130101|2012-12-13 09:00,13,32.49,32.625,32.49,32.625,14
20130101|2012-12-13 09:30,13,32.6,32.63,32.575,32.575,3
20130101|2012-12-13 10:00,13,32.485,32.555,32.475,32.475,6
20130101|2012-12-13 10:30,13,32.525,32.525,32.525,32.525,1
20130101|2012-12-13 11:00,13,32.55,32.615,32.465,32.465,11
20130101|2012-12-13 11:30,13,32.465,32.465,32.34,32.45,9
20130101|2012-12-13 12:00,13,32.35,32.35,32.23,32.31,12
20130101|2012-12-13 12:30,13,32.375,32.385,32.36,32.385,5
20130101|2012-12-13 13:00,13,32.405,32.405,32.4,32.4,3
20130101|2012-12-13 13:30,13,32.395,32.4,32.395,32.395,6
20130101|2012-12-13 14:00,13,32.425,32.495,32.425,32.495,6
20130101|2012-12-13 14:30,13,32.515,32.55,32.515,32.55,7
20130101|2012-12-13 17:30,14,32.58,32.58,32.58,32.58,1
20130101|2012-12-13 19:00,14,32.585,32.63,32.585,32.63,18
20130101|2012-12-13 19:30,14,32.65,32.68,32.65,32.68,6
20130101|2012-12-13 22:00,14,32.6,32.6,32.6,32.6,2
20130101|2012-12-13 22:30,14,32.58,32.58,32.58,32.58,2
20130101|2012-12-14 01:30,14,32.635,32.635,32.62,32.62,2
20130101|2012-12-14 02:00,14,32.64,32.64,32.64,32.64,1
20130101|2012-12-14 04:30,14,32.515,32.535,32.515,32.535,5
20130101|2012-12-14 05:00,14,32.535,32.535,32.535,32.535,2
20130101|2012-12-14 06:00,14,32.485,32.555,32.485,32.55,10
20130101|2012-12-14 06:30,14,32.52,32.52,32.52,32.52,3
20130101|2012-12-14 07:00,14,32.51,32.51,32.51,32.51,2
20130101|2012-12-14 07:30,14,32.415,32.415,32.415,32.415,1
20130101|2012-12-14 08:00,14,32.44,32.46,32.44,32.455,12
20130101|2012-12-14 09:00,14,32.545,32.545,32.5,32.5,12
20130101|2012-12-14 09:30,14,32.46,32.46,32.375,32.385,19
20130101|2012-12-14 10:00,14,32.4,32.4,32.365,32.375,14
20130101|2012-12-14 10:30,14,32.3,32.3,32.29,32.29,4
20130101|2012-12-14 11:00,14,32.345,32.405,32.345,32.405,6
20130101|2012-12-14 11:30,14,32.305,32.305,32.225,32.225,5
20130101|2012-12-14 12:00,14,32.21,32.21,32.21,32.21,1
20130101|2012-12-14 12:30,14,32.25,32.31,32.25,32.31,2
20130101|2012-12-14 13:00,14,32.305,32.305,32.305,32.305,2
20130101|2012-12-14 13:30,14,32.33,32.33,32.33,32.33,1
20130101|2012-12-14 14:00,14,32.285,32.285,32.245,32.245,3
20130101|2012-12-14 14:30,14,32.265,32.265,32.215,32.215,3
20130101|2012-12-14 15:00,14,32.21,32.21,32.21,32.21,1
20130101|2012-12-14 15:30,14,32.245,32.245,32.245,32.245,1
20130101|2012-12-14 16:00,14,32.3,32.3,32.3,32.3,1
20130101|2012-12-16 17:00,17,32.355,32.39,32.355,32.385,3
20130101|2012-12-16 17:30,17,32.365,32.365,32.365,32.365,1
20130101|2012-12-16 18:00,17,32.325,32.33,32.325,32.33,4
20130101|2012-12-16 18:30,17,32.275,32.275,32.275,32.275,1
20130101|2012-12-16 19:00,17,32.3,32.325,32.295,32.305,9
20130101|2012-12-16 19:30,17,32.24,32.41,32.24,32.41,5
20130101|2012-12-16 20:30,17,32.325,32.325,32.325,32.325,1
20130101|2012-12-16 22:30,17,32.325,32.325,32.295,32.295,5
20130101|2012-12-17 00:00,17,32.275,32.275,32.155,32.155,6
20130101|2012-12-17 00:30,17,32.215,32.215,32.215,32.215,1
20130101|2012-12-17 01:00,17,32.185,32.195,32.185,32.195,10
20130101|2012-12-17 01:30,17,32.175,32.18,32.115,32.18,15
20130101|2012-12-17 02:00,17,32.195,32.205,32.195,32.205,3
20130101|2012-12-17 03:00,17,32.175,32.195,32.175,32.19,5
20130101|2012-12-17 03:30,17,32.18,32.18,32.18,32.18,2
20130101|2012-12-17 04:00,17,32.155,32.155,32.155,32.155,1
20130101|2012-12-17 04:30,17,32.175,32.19,32.175,32.19,3
20130101|2012-12-17 05:30,17,32.195,32.235,32.195,32.235,3
20130101|2012-12-17 06:00,17,32.245,32.25,32.245,32.245,7
20130101|2012-12-17 06:30,17,32.195,32.195,32.18,32.18,4
20130101|2012-12-17 07:00,17,32.19,32.19,32.19,32.19,1
20130101|2012-12-17 07:30,17,32.265,32.375,32.265,32.375,3
20130101|2012-12-17 08:00,17,32.3,32.325,32.25,32.25,63
20130101|2012-12-17 08:30,17,32.295,32.3,32.2,32.22,8
20130101|2012-12-17 09:00,17,32.24,32.24,32.24,32.24,1
20130101|2012-12-17 09:30,17,32.17,32.17,32.085,32.085,4
20130101|2012-12-17 10:00,17,32.09,32.125,32.085,32.105,18
20130101|2012-12-17 10:30,17,32.15,32.255,32.15,32.24,24
20130101|2012-12-17 11:00,17,32.195,32.195,32.195,32.195,1
20130101|2012-12-17 11:30,17,32.22,32.22,32.22,32.22,1
20130101|2012-12-17 12:30,17,32.19,32.19,32.19,32.19,1
20130101|2012-12-17 13:30,17,32.185,32.185,32.17,32.17,2
20130101|2012-12-17 14:30,17,32.205,32.205,32.205,32.205,1
20130101|2012-12-17 19:00,18,32.32,32.42,32.32,32.395,13
20130101|2012-12-17 20:00,18,32.435,32.45,32.42,32.42,5
20130101|2012-12-17 21:30,18,32.535,32.545,32.535,32.545,3
20130101|2012-12-17 22:00,18,32.485,32.485,32.485,32.485,4
20130101|2012-12-17 22:30,18,32.44,32.46,32.44,32.46,6
20130101|2012-12-17 23:00,18,32.45,32.45,32.45,32.45,1
20130101|2012-12-18 00:30,18,32.435,32.46,32.435,32.46,6
20130101|2012-12-18 01:00,18,32.455,32.455,32.455,32.455,1
20130101|2012-12-18 01:30,18,32.435,32.435,32.435,32.435,2
20130101|2012-12-18 02:00,18,32.46,32.46,32.46,32.46,5
20130101|2012-12-18 02:30,18,32.475,32.475,32.475,32.475,2
20130101|2012-12-18 03:00,18,32.475,32.485,32.475,32.485,2
20130101|2012-12-18 03:30,18,32.455,32.455,32.455,32.455,1
20130101|2012-12-18 04:00,18,32.44,32.44,32.435,32.435,3
20130101|2012-12-18 05:00,18,32.395,32.395,32.385,32.385,3
20130101|2012-12-18 06:00,18,32.365,32.365,32.355,32.365,7
20130101|2012-12-18 06:30,18,32.36,32.42,32.36,32.42,7
20130101|2012-12-18 07:00,18,32.425,32.425,32.34,32.34,4
20130101|2012-12-18 08:00,18,32.47,32.47,32.465,32.465,2
20130101|2012-12-18 09:00,18,32.31,32.31,32.2,32.215,9
20130101|2012-12-18 10:00,18,32.25,32.25,31.995,31.995,10
20130101|2012-12-18 10:30,18,32.09,32.14,31.63,31.63,22
20130101|2012-12-18 11:00,18,31.735,31.85,31.735,31.85,11
20130101|2012-12-18 11:30,18,31.755,31.815,31.675,31.675,10
20130101|2012-12-18 12:00,18,31.6,31.65,31.58,31.625,28
20130101|2012-12-18 12:30,18,31.6,31.6,31.365,31.48,39
20130101|2012-12-18 13:00,18,31.49,31.515,31.48,31.515,5
20130101|2012-12-18 13:30,18,31.53,31.575,31.53,31.56,11
20130101|2012-12-18 14:00,18,31.565,31.565,31.565,31.565,1
20130101|2012-12-18 15:30,18,31.615,31.615,31.615,31.615,1
20130101|2012-12-18 17:00,19,31.63,31.645,31.63,31.645,5
20130101|2012-12-18 17:30,19,31.72,31.73,31.72,31.73,6
20130101|2012-12-18 18:00,19,31.74,31.74,31.735,31.735,5
20130101|2012-12-18 18:30,19,31.765,31.765,31.765,31.765,1
20130101|2012-12-18 19:00,19,31.765,31.765,31.745,31.745,2
20130101|2012-12-18 21:00,19,31.715,31.715,31.715,31.715,1
20130101|2012-12-18 22:30,19,31.6,31.6,31.59,31.59,2
20130101|2012-12-18 23:30,19,31.715,31.715,31.715,31.715,2
20130101|2012-12-19 00:00,19,31.715,31.715,31.715,31.715,2
20130101|2012-12-19 01:30,19,31.63,31.63,31.63,31.63,1
20130101|2012-12-19 02:00,19,31.595,31.595,31.595,31.595,1
20130101|2012-12-19 02:30,19,31.67,31.7,31.67,31.7,6
20130101|2012-12-19 03:00,19,31.69,31.69,31.645,31.645,7
20130101|2012-12-19 04:30,19,31.63,31.63,31.625,31.625,2
20130101|2012-12-19 05:00,19,31.585,31.585,31.57,31.57,4
20130101|2012-12-19 05:30,19,31.525,31.535,31.41,31.42,20
20130101|2012-12-19 06:00,19,31.39,31.595,31.39,31.595,7
20130101|2012-12-19 06:30,19,31.54,31.63,31.535,31.63,11
20130101|2012-12-19 07:00,19,31.61,31.61,31.38,31.46,14
20130101|2012-12-19 07:30,19,31.38,31.38,31.215,31.34,30
20130101|2012-12-19 08:00,19,31.26,31.26,31.17,31.2,14
20130101|2012-12-19 08:30,19,31.115,31.335,31.115,31.245,21
20130101|2012-12-19 09:00,19,31.245,31.395,31.21,31.385,13
20130101|2012-12-19 09:30,19,31.305,31.31,31.245,31.245,5
20130101|2012-12-19 10:30,19,31.185,31.185,31.185,31.185,1
20130101|2012-12-19 11:00,19,31.12,31.27,31.12,31.265,12
20130101|2012-12-19 11:30,19,31.19,31.19,31.19,31.19,2
20130101|2012-12-19 12:00,19,31.12,31.14,31.04,31.1,20
20130101|2012-12-19 12:30,19,31.13,31.19,31.1,31.19,5
20130101|2012-12-19 13:00,19,31.16,31.16,31.065,31.065,12
20130101|2012-12-19 13:30,19,31.12,31.12,31.12,31.12,1
20130101|2012-12-19 14:00,19,31.13,31.13,31.125,31.125,2
20130101|2012-12-19 14:30,19,31.155,31.155,31.09,31.095,6
20130101|2012-12-19 16:00,19,31.015,31.015,31.015,31.015,1
20130101|2012-12-19 17:00,20,30.99,30.99,30.98,30.98,9
20130101|2012-12-19 18:00,20,31.115,31.115,31.115,31.115,2
20130101|2012-12-19 19:00,20,31.075,31.145,31.075,31.145,5
20130101|2012-12-19 19:30,20,31.15,31.15,31.1,31.1,3
20130101|2012-12-19 21:30,20,31.085,31.085,31.085,31.085,1
20130101|2012-12-19 23:30,20,31.085,31.085,31.085,31.085,1
20130101|2012-12-20 00:00,20,31.125,31.125,31.125,31.125,1
20130101|2012-12-20 00:30,20,31.135,31.135,31.135,31.135,2
20130101|2012-12-20 01:00,20,31.12,31.13,31.12,31.13,3
20130101|2012-12-20 01:30,20,31.115,31.115,31.115,31.115,3
20130101|2012-12-20 02:00,20,31.175,31.175,31.1,31.125,4
20130101|2012-12-20 03:00,20,31.115,31.115,31.115,31.115,2
20130101|2012-12-20 04:30,20,31.08,31.08,31.07,31.07,2
20130101|2012-12-20 05:30,20,31.12,31.12,31.12,31.12,1
20130101|2012-12-20 06:00,20,31.16,31.2,31.16,31.2,7
20130101|2012-12-20 06:30,20,31.105,31.105,31.1,31.1,2
20130101|2012-12-20 07:00,20,31.09,31.09,30.92,30.935,12
20130101|2012-12-20 07:30,20,30.795,30.795,30.4,30.4,35
20130101|2012-12-20 08:00,20,30.25,30.375,30,30.19,25
20130101|2012-12-20 08:30,20,30.095,30.28,30.095,30.28,11
20130101|2012-12-20 09:00,20,30.175,30.175,29.825,29.93,32
20130101|2012-12-20 09:30,20,29.87,29.97,29.87,29.93,10
20130101|2012-12-20 10:00,20,29.765,29.88,29.67,29.67,17
20130101|2012-12-20 10:30,20,29.62,29.75,29.62,29.71,23
20130101|2012-12-20 11:00,20,29.73,29.82,29.715,29.82,11
20130101|2012-12-20 11:30,20,29.76,29.77,29.705,29.705,7
20130101|2012-12-20 12:00,20,29.635,29.635,29.62,29.635,4
20130101|2012-12-20 12:30,20,29.77,29.785,29.77,29.785,3
20130101|2012-12-20 13:00,20,29.79,29.845,29.79,29.845,4
20130101|2012-12-20 13:30,20,29.84,29.86,29.84,29.86,4
20130101|2012-12-20 14:00,20,29.89,29.9,29.89,29.9,6
20130101|2012-12-20 14:30,20,29.93,29.93,29.92,29.92,2
20130101|2012-12-20 18:30,21,29.99,29.99,29.99,29.99,1
20130101|2012-12-20 19:00,21,30.03,30.03,29.92,29.92,16
20130101|2012-12-20 19:30,21,29.835,29.835,29.835,29.835,1
20130101|2012-12-20 20:00,21,29.695,29.695,29.63,29.63,5
20130101|2012-12-20 20:30,21,29.695,29.695,29.645,29.645,6
20130101|2012-12-20 21:00,21,29.725,29.775,29.725,29.775,7
20130101|2012-12-20 21:30,21,29.755,29.755,29.72,29.72,2
20130101|2012-12-20 22:00,21,29.8,29.8,29.76,29.76,9
20130101|2012-12-20 23:00,21,29.7,29.72,29.69,29.71,7
20130101|2012-12-21 00:00,21,29.825,29.825,29.825,29.825,1
20130101|2012-12-21 00:30,21,29.765,29.765,29.765,29.765,1
20130101|2012-12-21 01:30,21,29.855,29.9,29.855,29.9,2
20130101|2012-12-21 02:30,21,29.91,29.96,29.91,29.96,13
20130101|2012-12-21 03:30,21,29.95,30.005,29.95,29.98,8
20130101|2012-12-21 04:00,21,29.925,29.925,29.92,29.92,2
20130101|2012-12-21 04:30,21,29.86,29.865,29.8,29.8,13
20130101|2012-12-21 05:00,21,29.785,29.83,29.785,29.83,5
20130101|2012-12-21 05:30,21,29.85,29.88,29.85,29.88,6
20130101|2012-12-21 06:00,21,29.93,29.93,29.915,29.915,9
20130101|2012-12-21 06:30,21,29.895,29.895,29.895,29.895,3
20130101|2012-12-21 07:00,21,29.87,29.87,29.85,29.85,7
20130101|2012-12-21 07:30,21,29.775,29.835,29.7,29.835,5
20130101|2012-12-21 08:00,21,29.84,29.88,29.79,29.795,11
20130101|2012-12-21 08:30,21,29.885,30.08,29.885,29.905,9
20130101|2012-12-21 09:00,21,29.985,30.15,29.985,30.15,9
20130101|2012-12-21 09:30,21,30.185,30.185,30.185,30.185,1
20130101|2012-12-21 10:00,21,30.11,30.11,30.11,30.11,1
20130101|2012-12-21 10:30,21,30.005,30.005,30.005,30.005,1
20130101|2012-12-21 11:00,21,30.02,30.02,30.02,30.02,1
20130101|2012-12-21 12:30,21,30.14,30.14,30.14,30.14,1
20130101|2012-12-21 14:30,21,30.055,30.06,30.055,30.06,2
20130101|2012-12-23 17:00,24,30,30,30,30,2
20130101|2012-12-23 19:30,24,30.09,30.09,30.09,30.09,2
20130101|2012-12-24 00:00,24,30.135,30.145,30.12,30.12,7
20130101|2012-12-24 01:30,24,30.18,30.26,30.18,30.26,7
20130101|2012-12-24 02:30,24,30.29,30.32,30.29,30.32,4
20130101|2012-12-24 05:30,24,30.215,30.215,30.215,30.215,1
20130101|2012-12-24 06:00,24,30.15,30.15,30.15,30.15,1
20130101|2012-12-24 07:00,24,30.115,30.115,30.115,30.115,1
20130101|2012-12-24 08:30,24,30.07,30.09,30.07,30.09,2
20130101|2012-12-24 09:00,24,30.08,30.08,30.08,30.08,1
20130101|2012-12-24 09:30,24,30.025,30.025,29.94,30.01,12
20130101|2012-12-24 10:00,24,30,30,29.93,29.93,11
20130101|2012-12-24 10:30,24,29.915,29.915,29.905,29.905,2
20130101|2012-12-24 11:30,24,29.84,29.87,29.84,29.87,8
20130101|2012-12-24 12:00,24,29.86,29.87,29.855,29.86,5
20130101|2012-12-25 17:00,26,29.86,29.895,29.86,29.895,6
20130101|2012-12-25 18:30,26,29.945,29.945,29.945,29.945,1
20130101|2012-12-25 19:30,26,29.92,29.92,29.92,29.92,1
20130101|2012-12-25 23:30,26,29.86,29.86,29.86,29.86,2
20130101|2012-12-26 01:00,26,29.905,29.905,29.905,29.905,1
20130101|2012-12-26 02:30,26,29.925,29.925,29.925,29.925,1
20130101|2012-12-26 05:30,26,29.905,29.91,29.905,29.91,4
20130101|2012-12-26 07:30,26,30.03,30.03,29.97,30.025,25
20130101|2012-12-26 08:00,26,30.17,30.17,30.17,30.17,1
20130101|2012-12-26 08:30,26,30.17,30.175,30.155,30.175,11
20130101|2012-12-26 09:00,26,30.17,30.17,29.95,29.95,4
20130101|2012-12-26 09:30,26,29.91,29.925,29.835,29.835,6
20130101|2012-12-26 10:00,26,29.875,29.905,29.875,29.905,2
20130101|2012-12-26 10:30,26,29.88,29.88,29.88,29.88,2
20130101|2012-12-26 11:00,26,29.84,29.84,29.84,29.84,1
20130101|2012-12-26 12:00,26,29.92,29.925,29.92,29.925,14
20130101|2012-12-26 12:30,26,29.975,29.975,29.975,29.975,1
20130101|2012-12-26 13:00,26,30.015,30.02,30.015,30.02,2
20130101|2012-12-26 17:00,27,30.035,30.035,30.035,30.035,2
20130101|2012-12-26 18:30,27,29.925,29.925,29.925,29.925,3
20130101|2012-12-26 19:30,27,30.08,30.08,30.08,30.08,1
20130101|2012-12-27 02:00,27,30.02,30.02,30.02,30.02,1
20130101|2012-12-27 02:30,27,29.965,29.965,29.965,29.965,1
20130101|2012-12-27 03:30,27,29.975,29.99,29.975,29.98,34
20130101|2012-12-27 06:00,27,29.72,29.72,29.72,29.72,2
20130101|2012-12-27 06:30,27,29.82,29.82,29.805,29.805,2
20130101|2012-12-27 07:00,27,29.89,30.015,29.89,29.955,6
20130101|2012-12-27 07:30,27,29.91,29.955,29.91,29.945,4
20130101|2012-12-27 08:00,27,30.005,30.05,30.005,30.03,4
20130101|2012-12-27 08:30,27,30.03,30.065,29.93,29.94,24
20130101|2012-12-27 09:30,27,30.275,30.435,30.275,30.395,17
20130101|2012-12-27 10:00,27,30.32,30.32,30.32,30.32,1
20130101|2012-12-27 11:30,27,30.325,30.325,30.325,30.325,1
20130101|2012-12-27 19:00,28,30.2,30.2,30.2,30.2,1
20130101|2012-12-28 01:00,28,30.175,30.175,30.175,30.175,1
20130101|2012-12-28 03:00,28,30.035,30.035,30.035,30.035,1
20130101|2012-12-28 03:30,28,30.085,30.085,30.085,30.085,1
20130101|2012-12-28 04:30,28,30.05,30.05,30.045,30.045,6
20130101|2012-12-28 05:30,28,30.09,30.105,30.09,30.105,2
20130101|2012-12-28 06:00,28,30.115,30.115,30.115,30.115,2
20130101|2012-12-28 08:30,28,30.025,30.025,29.96,29.96,5
20130101|2012-12-28 09:00,28,29.97,29.97,29.93,29.93,4
20130101|2012-12-28 10:30,28,29.945,29.945,29.945,29.945,2
20130101|2012-12-28 14:00,28,30.015,30.015,30.015,30.015,1
20130101|2012-12-28 14:30,28,30.04,30.04,30.04,30.04,1
20130101|2012-12-31 11:30,31,30.09,30.23,30.09,30.23,3
20130101|2012-12-31 12:30,31,30.28,30.28,30.28,30.28,1
20130101|2012-12-31 13:00,31,30.315,30.315,30.315,30.315,1
20130101|2012-12-31 13:30,31,30.375,30.375,30.375,30.375,1
20130101|2013-01-02 01:00,2,30.63,30.63,30.585,30.585,3
20130101|2013-01-02 02:00,2,30.67,30.67,30.67,30.67,2
20130101|2013-01-02 06:00,2,30.985,30.985,30.985,30.985,2
20130101|2013-01-02 07:00,2,31.085,31.085,31.085,31.085,1
20130101|2013-01-02 10:00,2,31.085,31.085,30.995,30.995,3
20130101|2013-01-02 10:30,2,31.045,31.045,31.045,31.045,1
20130101|2013-01-02 14:00,2,31,31,31,31,1
20130101|2013-01-03 08:30,3,30.775,30.775,30.775,30.775,1
20130101|2013-01-03 09:30,3,31,31,31,31,1
20130101|2013-01-03 11:00,3,30.82,30.82,30.815,30.815,5
20130101|2013-01-03 11:30,3,30.795,30.795,30.795,30.795,1
20130101|2013-01-03 12:00,3,30.66,30.685,30.66,30.685,2
20130101|2013-01-03 14:00,3,30.46,30.46,30.455,30.455,5
20130101|2013-01-03 19:00,4,29.435,29.435,29.435,29.435,1
20130101|2013-01-03 20:00,4,29.545,29.56,29.545,29.56,10
20130101|2013-01-04 04:30,4,29.21,29.21,29.21,29.21,3
20130101|2013-01-04 08:00,4,29.77,29.77,29.765,29.765,2
20130101|2013-01-04 09:30,4,29.76,29.76,29.76,29.76,1
20130101|2013-01-04 10:30,4,29.57,29.57,29.57,29.57,1
20130101|2013-01-04 11:00,4,29.725,29.725,29.725,29.725,1
20130101|2013-01-04 13:30,4,29.905,29.905,29.905,29.905,1
20130101|2013-01-04 14:00,4,30.075,30.21,30.075,30.21,2
20130101|2013-01-06 20:30,7,30.395,30.395,30.395,30.395,1
20130101|2013-01-07 07:30,7,29.98,29.985,29.945,29.95,6
20130101|2013-01-07 10:30,7,30.07,30.075,30.07,30.075,2
20130101|2013-01-07 11:00,7,29.95,29.95,29.91,29.91,3
20130101|2013-01-07 14:00,7,30.07,30.07,30.07,30.07,1
20130101|2013-01-07 15:30,7,30.11,30.11,30.11,30.11,5
20130101|2013-01-07 16:00,7,30.11,30.11,30.11,30.11,2
20130101|2013-01-07 19:00,8,30.255,30.255,30.135,30.135,5
20130101|2013-01-07 20:00,8,30.125,30.125,30.125,30.125,1
20130101|2013-01-08 08:30,8,30.365,30.365,30.365,30.365,1
20130101|2013-01-08 09:00,8,30.35,30.35,30.29,30.29,9
20130101|2013-01-08 09:30,8,30.29,30.29,30.19,30.19,4
20130101|2013-01-08 10:30,8,30.29,30.29,30.245,30.275,3
20130101|2013-01-08 12:30,8,30.39,30.39,30.36,30.36,10
20130101|2013-01-08 13:30,8,30.35,30.35,30.35,30.35,1
20130101|2013-01-08 14:30,8,30.31,30.31,30.31,30.31,1
20130101|2013-01-09 09:30,9,30.095,30.12,30.095,30.12,4
20130101|2013-01-09 14:00,9,30.27,30.27,30.27,30.27,1
20130101|2013-01-10 08:30,10,30.76,30.76,30.72,30.72,2
20130101|2013-01-10 09:30,10,30.695,30.695,30.665,30.665,6
20130101|2013-01-10 10:00,10,30.68,30.68,30.68,30.68,3
20130101|2013-01-10 14:00,10,30.825,30.825,30.82,30.82,4
20130101|2013-01-10 17:00,11,30.78,30.78,30.78,30.78,3
20130101|2013-01-10 18:00,11,30.735,30.735,30.735,30.735,3
20130101|2013-01-11 04:30,11,30.63,30.63,30.63,30.63,3
20130101|2013-01-11 06:30,11,30.585,30.585,30.585,30.585,1
20130101|2013-01-11 08:30,11,30.48,30.48,30.24,30.24,20
20130101|2013-01-11 09:00,11,30.27,30.27,30.27,30.27,3
20130101|2013-01-11 09:30,11,30.27,30.27,30.27,30.27,1
20130101|2013-01-11 10:30,11,30.15,30.15,30.15,30.15,1
20130101|2013-01-11 11:00,11,30.215,30.215,30.215,30.215,3
20130101|2013-01-11 11:30,11,30.205,30.205,30.205,30.205,1
20130101|2013-01-13 21:00,14,30.62,30.62,30.62,30.62,1
20130101|2013-01-14 08:30,14,30.895,30.895,30.845,30.845,6
20130101|2013-01-14 09:00,14,30.81,30.815,30.81,30.815,3
20130101|2013-01-14 11:30,14,30.81,30.81,30.81,30.81,3
20130101|2013-01-14 13:30,14,31.015,31.045,31.015,31.045,2
20130101|2013-01-14 19:00,15,30.95,30.95,30.95,30.95,3
20130101|2013-01-14 23:30,15,31.07,31.12,31.06,31.12,3
20130101|2013-01-15 08:00,15,31.175,31.175,31.175,31.175,1
20130101|2013-01-15 08:30,15,31.105,31.11,31.105,31.11,3
20130101|2013-01-15 09:30,15,31.25,31.26,31.25,31.255,3
20130101|2013-01-15 12:00,15,31.4,31.4,31.4,31.4,1
20130101|2013-01-15 12:30,15,31.33,31.33,31.33,31.33,3
20130101|2013-01-15 15:30,15,31.33,31.33,31.33,31.33,2
20130101|2013-01-15 20:00,16,31.375,31.375,31.375,31.375,3
20130101|2013-01-16 08:00,16,31.255,31.255,31.255,31.255,1
20130101|2013-01-16 11:00,16,31.38,31.38,31.38,31.38,3
20130101|2013-01-16 21:00,17,31.305,31.305,31.305,31.305,1
20130101|2013-01-16 21:30,17,31.27,31.27,31.27,31.27,1
20130101|2013-01-17 02:30,17,31.47,31.47,31.455,31.455,2
20130101|2013-01-17 07:30,17,31.165,31.165,31.165,31.165,1
20130101|2013-01-17 09:00,17,31.625,31.63,31.625,31.63,6
20130101|2013-01-17 09:30,17,31.625,31.63,31.625,31.63,5
20130101|2013-01-17 10:30,17,31.77,31.77,31.755,31.755,4
20130101|2013-01-17 11:00,17,31.745,31.745,31.745,31.745,2
20130101|2013-01-18 08:00,18,32.06,32.06,32.06,32.06,1
20130101|2013-01-18 08:30,18,31.935,31.935,31.935,31.935,1
20130101|2013-01-18 09:30,18,31.765,31.765,31.765,31.765,5
20130101|2013-01-18 11:30,18,31.87,31.87,31.87,31.87,1
20130101|2013-01-21 02:30,22,31.835,31.835,31.835,31.835,1
20130101|2013-01-22 07:30,22,31.98,31.98,31.98,31.98,1
20130101|2013-01-22 08:00,22,31.9,31.9,31.9,31.9,2
20130101|2013-01-22 08:30,22,31.895,31.895,31.895,31.895,2
20130101|2013-01-22 13:00,22,32.25,32.25,32.25,32.25,5
20130101|2013-01-22 14:30,22,32.21,32.23,32.21,32.23,2
20130101|2013-01-23 01:00,23,32.135,32.135,32.135,32.135,1
20130101|2013-01-23 06:30,23,32.315,32.315,32.315,32.315,1
20130101|2013-01-23 09:30,23,32.215,32.215,32.215,32.215,1
20130101|2013-01-24 07:30,24,31.735,31.735,31.735,31.735,1
20130101|2013-01-24 09:00,24,31.75,31.75,31.75,31.75,1
20130101|2013-01-28 03:30,28,31,31,31,31,1
20130101|2013-01-28 07:30,28,30.9,30.905,30.9,30.905,3
20130101|2013-01-29 07:00,29,31.065,31.065,31.065,31.065,5
20130201|2012-12-02 19:00,3,33.68,33.68,33.68,33.68,2
20130201|2012-12-04 06:30,4,33.2,33.2,33.19,33.19,5
20130201|2012-12-04 07:00,4,33.155,33.16,33.155,33.16,5
20130201|2012-12-04 07:30,4,32.95,32.95,32.95,32.95,1
20130201|2012-12-04 15:30,4,32.945,32.995,32.945,32.995,4
20130201|2012-12-06 06:00,6,32.805,32.805,32.805,32.805,1
20130201|2012-12-06 07:00,6,32.825,32.825,32.825,32.825,1
20130201|2012-12-07 08:30,7,33.185,33.185,33.15,33.15,2
20130201|2012-12-07 09:30,7,33.19,33.19,33.12,33.12,2
20130201|2012-12-07 10:30,7,33,33,33,33,1
20130201|2012-12-10 02:30,10,33.35,33.35,33.35,33.35,1
20130201|2012-12-10 07:00,10,33.425,33.46,33.425,33.46,2
20130201|2012-12-10 07:30,10,33.425,33.425,33.355,33.395,3
20130201|2012-12-10 08:00,10,33.385,33.44,33.36,33.39,18
20130201|2012-12-10 08:30,10,33.4,33.4,33.305,33.315,22
20130201|2012-12-10 09:00,10,33.29,33.34,33.29,33.34,2
20130201|2012-12-10 09:30,10,33.38,33.38,33.335,33.335,12
20130201|2012-12-10 11:00,10,33.28,33.34,33.28,33.34,2
20130201|2012-12-10 11:30,10,33.275,33.3,33.275,33.29,11
20130201|2012-12-10 12:00,10,33.255,33.34,33.255,33.34,21
20130201|2012-12-10 12:30,10,33.31,33.31,33.265,33.265,20
20130201|2012-12-10 14:00,10,33.27,33.27,33.27,33.27,5
20130201|2012-12-10 15:00,10,33.265,33.27,33.265,33.27,5
20130201|2012-12-10 15:30,10,33.27,33.27,33.26,33.26,10
20130201|2012-12-10 16:00,10,33.29,33.29,33.29,33.29,2
20130201|2012-12-10 17:30,11,33.28,33.28,33.28,33.28,5
20130201|2012-12-10 18:00,11,33.28,33.28,33.245,33.265,13
20130201|2012-12-10 18:30,11,33.17,33.17,33.17,33.17,4
20130201|2012-12-10 19:00,11,33.16,33.165,33.09,33.09,30
20130201|2012-12-10 19:30,11,33.14,33.145,33.14,33.145,10
20130201|2012-12-10 20:30,11,33.115,33.115,33.115,33.115,5
20130201|2012-12-10 21:30,11,33.1,33.1,33.07,33.07,15
20130201|2012-12-10 22:00,11,33.085,33.14,33.085,33.14,8
20130201|2012-12-10 22:30,11,33.14,33.14,33.14,33.14,2
20130201|2012-12-11 07:00,11,33.17,33.17,33.17,33.17,1
20130201|2012-12-11 08:00,11,33.07,33.07,33,33,2
20130201|2012-12-11 09:00,11,32.995,32.995,32.995,32.995,1
20130201|2012-12-11 09:30,11,32.885,32.975,32.885,32.975,3
20130201|2012-12-11 10:00,11,32.965,32.965,32.965,32.965,1
20130201|2012-12-11 11:30,11,32.995,32.995,32.995,32.995,2
20130201|2012-12-11 13:00,11,32.94,32.94,32.94,32.94,1
20130201|2012-12-11 19:00,12,33.03,33.03,33.03,33.03,1
20130201|2012-12-12 02:30,12,33.17,33.17,33.17,33.17,1
20130201|2012-12-12 07:30,12,33.25,33.25,33.25,33.25,1
20130201|2012-12-12 08:30,12,33.365,33.365,33.365,33.365,1
20130201|2012-12-12 09:30,12,33.22,33.22,33.13,33.175,6
20130201|2012-12-12 11:00,12,33.26,33.265,33.26,33.265,5
20130201|2012-12-12 11:30,12,33.245,33.785,33.235,33.785,15
20130201|2012-12-12 12:00,12,33.65,33.775,33.595,33.775,15
20130201|2012-12-12 12:30,12,33.73,33.73,33.73,33.73,1
20130201|2012-12-12 13:00,12,33.665,33.785,33.665,33.785,2
20130201|2012-12-12 13:30,12,33.665,33.685,33.665,33.685,2
20130201|2012-12-12 14:00,12,33.605,33.62,33.605,33.62,3
20130201|2012-12-12 14:30,12,33.6,33.6,33.515,33.515,2
20130201|2012-12-12 15:00,12,33.5,33.525,33.5,33.525,4
20130201|2012-12-12 15:30,12,33.48,33.48,33.48,33.48,2
20130201|2012-12-12 17:00,13,33.4,33.405,33.4,33.405,2
20130201|2012-12-12 17:30,13,33.46,33.46,33.42,33.42,6
20130201|2012-12-12 19:00,13,33.075,33.075,32.885,33,9
20130201|2012-12-12 19:30,13,32.87,32.92,32.87,32.92,3
20130201|2012-12-12 20:00,13,32.97,32.97,32.97,32.97,10
20130201|2012-12-12 20:30,13,33.015,33.015,33.015,33.015,1
20130201|2012-12-12 21:00,13,32.98,32.98,32.975,32.975,2
20130201|2012-12-12 21:30,13,32.98,33.015,32.98,33.015,4
20130201|2012-12-12 22:00,13,33.02,33.02,33.02,33.02,1
20130201|2012-12-12 22:30,13,33.06,33.06,33.06,33.06,1
20130201|2012-12-12 23:00,13,33.055,33.055,33.055,33.055,1
20130201|2012-12-12 23:30,13,33.005,33.005,32.955,32.975,19
20130201|2012-12-13 00:00,13,32.965,32.965,32.92,32.92,4
20130201|2012-12-13 00:30,13,32.96,32.97,32.96,32.97,4
20130201|2012-12-13 04:00,13,32.87,32.87,32.87,32.87,1
20130201|2012-12-13 04:30,13,32.81,32.81,32.81,32.81,1
20130201|2012-12-13 05:00,13,32.7,32.7,32.7,32.7,1
20130201|2012-12-13 06:00,13,32.84,32.84,32.84,32.84,5
20130201|2012-12-13 06:30,13,32.815,32.835,32.795,32.835,23
20130201|2012-12-13 07:00,13,32.83,32.83,32.655,32.655,17
20130201|2012-12-13 08:00,13,32.7,32.785,32.545,32.545,11
20130201|2012-12-13 08:30,13,32.495,32.56,32.495,32.56,7
20130201|2012-12-13 09:00,13,32.62,32.625,32.615,32.615,6
20130201|2012-12-13 10:00,13,32.555,32.62,32.555,32.62,6
20130201|2012-12-13 10:30,13,32.55,32.55,32.535,32.535,8
20130201|2012-12-13 11:00,13,32.62,32.65,32.485,32.485,17
20130201|2012-12-13 11:30,13,32.425,32.435,32.37,32.37,27
20130201|2012-12-13 12:00,13,32.335,32.375,32.29,32.375,10
20130201|2012-12-13 12:30,13,32.405,32.405,32.405,32.405,1
20130201|2012-12-13 14:30,13,32.57,32.6,32.57,32.6,6
20130201|2012-12-13 15:00,13,32.6,32.6,32.56,32.56,3
20130201|2012-12-13 19:30,14,32.685,32.7,32.685,32.695,5
20130201|2012-12-13 20:00,14,32.735,32.735,32.735,32.735,1
20130201|2012-12-13 21:30,14,32.655,32.655,32.655,32.655,1
20130201|2012-12-13 22:00,14,32.64,32.64,32.625,32.625,7
20130201|2012-12-13 22:30,14,32.58,32.58,32.58,32.58,1
20130201|2012-12-14 04:30,14,32.57,32.57,32.57,32.57,1
20130201|2012-12-14 06:00,14,32.59,32.605,32.59,32.595,3
20130201|2012-12-14 06:30,14,32.545,32.545,32.545,32.545,3
20130201|2012-12-14 07:00,14,32.575,32.575,32.47,32.47,6
20130201|2012-12-14 10:30,14,32.34,32.34,32.34,32.34,1
20130201|2012-12-14 11:00,14,32.425,32.425,32.425,32.425,1
20130201|2012-12-14 11:30,14,32.355,32.355,32.345,32.345,3
20130201|2012-12-14 14:30,14,32.315,32.315,32.3,32.3,2
20130201|2012-12-16 17:30,17,32.395,32.395,32.395,32.395,7
20130201|2012-12-16 18:30,17,32.305,32.31,32.305,32.31,7
20130201|2012-12-17 02:00,17,32.23,32.23,32.23,32.23,1
20130201|2012-12-17 06:30,17,32.24,32.24,32.24,32.24,1
20130201|2012-12-17 07:30,17,32.375,32.375,32.375,32.375,1
20130201|2012-12-17 09:30,17,32.14,32.14,32.14,32.14,1
20130201|2012-12-17 10:30,17,32.24,32.24,32.24,32.24,1
20130201|2012-12-17 11:30,17,32.27,32.27,32.27,32.27,1
20130201|2012-12-17 13:30,17,32.205,32.205,32.205,32.205,1
20130201|2012-12-17 14:30,17,32.25,32.25,32.25,32.25,1
20130201|2012-12-17 15:00,17,32.3,32.3,32.3,32.3,1
20130201|2012-12-17 15:30,17,32.29,32.29,32.29,32.29,2
20130201|2012-12-17 16:00,17,32.31,32.31,32.31,32.31,1
20130201|2012-12-17 17:30,18,32.3,32.3,32.3,32.3,1
20130201|2012-12-17 21:00,18,32.51,32.535,32.51,32.535,2
20130201|2012-12-17 21:30,18,32.535,32.535,32.51,32.51,2
20130201|2012-12-18 07:30,18,32.42,32.42,32.42,32.42,1
20130201|2012-12-18 08:00,18,32.495,32.495,32.495,32.495,1
20130201|2012-12-18 08:30,18,32.4,32.4,32.4,32.4,1
20130201|2012-12-18 09:00,18,32.31,32.31,32.195,32.195,3
20130201|2012-12-18 09:30,18,32.28,32.295,32.24,32.295,5
20130201|2012-12-18 10:00,18,32.29,32.29,32.095,32.095,3
20130201|2012-12-18 10:30,18,32.175,32.175,31.81,31.81,2
20130201|2012-12-18 11:00,18,31.775,31.815,31.77,31.805,5
20130201|2012-12-18 11:30,18,31.715,31.715,31.715,31.715,1
20130201|2012-12-18 12:30,18,31.61,31.61,31.41,31.565,4
20130201|2012-12-18 13:00,18,31.51,31.58,31.51,31.58,2
20130201|2012-12-18 13:30,18,31.585,31.585,31.585,31.585,5
20130201|2012-12-18 14:00,18,31.655,31.655,31.6,31.61,7
20130201|2012-12-18 14:30,18,31.63,31.665,31.63,31.665,4
20130201|2012-12-18 15:00,18,31.68,31.68,31.68,31.68,1
20130201|2012-12-18 17:00,19,31.7,31.73,31.7,31.73,10
20130201|2012-12-18 17:30,19,31.725,31.785,31.725,31.785,13
20130201|2012-12-18 18:00,19,31.785,31.785,31.775,31.775,6
20130201|2012-12-18 19:00,19,31.785,31.785,31.785,31.785,9
20130201|2012-12-19 01:30,19,31.665,31.68,31.665,31.68,2
20130201|2012-12-19 05:30,19,31.45,31.45,31.45,31.45,1
20130201|2012-12-19 06:00,19,31.415,31.58,31.41,31.58,21
20130201|2012-12-19 06:30,19,31.555,31.635,31.555,31.635,6
20130201|2012-12-19 07:30,19,31.47,31.47,31.28,31.28,7
20130201|2012-12-19 09:00,19,31.28,31.43,31.28,31.43,3
20130201|2012-12-19 09:30,19,31.405,31.405,31.315,31.315,4
20130201|2012-12-19 10:00,19,31.39,31.405,31.26,31.26,20
20130201|2012-12-19 10:30,19,31.265,31.265,31.265,31.265,1
20130201|2012-12-19 12:00,19,31.12,31.155,31.06,31.155,8
20130201|2012-12-19 12:30,19,31.19,31.19,31.19,31.19,4
20130201|2012-12-19 13:00,19,31.245,31.245,31.245,31.245,10
20130201|2012-12-19 14:30,19,31.145,31.145,31.145,31.145,1
20130201|2012-12-19 18:30,20,31.145,31.145,31.13,31.13,2
20130201|2012-12-20 08:00,20,30.22,30.22,30.22,30.22,1
20130201|2012-12-20 09:00,20,30.125,30.125,30.125,30.125,5
20130201|2012-12-20 09:30,20,29.91,29.91,29.91,29.91,1
20130201|2012-12-20 10:00,20,29.895,29.91,29.72,29.72,5
20130201|2012-12-20 10:30,20,29.735,29.79,29.695,29.79,6
20130201|2012-12-20 11:00,20,29.775,29.775,29.775,29.775,5
20130201|2012-12-20 11:30,20,29.785,29.785,29.755,29.755,2
20130201|2012-12-20 12:00,20,29.675,29.7,29.66,29.66,6
20130201|2012-12-20 12:30,20,29.695,29.695,29.695,29.695,1
20130201|2012-12-20 14:00,20,29.91,29.91,29.91,29.91,2
20130201|2012-12-20 15:00,20,29.975,29.975,29.955,29.955,2
20130201|2012-12-20 19:00,21,29.91,29.91,29.91,29.91,1
20130201|2012-12-20 19:30,21,29.865,29.865,29.865,29.865,1
20130201|2012-12-20 20:30,21,29.785,29.785,29.785,29.785,1
20130201|2012-12-20 21:00,21,29.76,29.76,29.76,29.76,1
20130201|2012-12-21 01:00,21,29.81,29.81,29.81,29.81,1
20130201|2012-12-21 02:30,21,30.02,30.02,30.02,30.02,1
20130201|2012-12-21 04:30,21,29.82,29.82,29.81,29.81,2
20130201|2012-12-21 07:30,21,29.745,29.745,29.745,29.745,1
20130201|2012-12-21 09:00,21,30,30.02,30,30.02,3
20130201|2012-12-21 09:30,21,30.255,30.255,30.21,30.21,2
20130201|2012-12-21 10:00,21,30.15,30.15,30.15,30.15,1
20130201|2012-12-21 12:00,21,30.17,30.17,30.17,30.17,1
20130201|2012-12-21 13:00,21,30.07,30.07,30.07,30.07,1
20130201|2012-12-21 15:00,21,30.025,30.025,30.025,30.025,1
20130201|2012-12-23 21:00,24,30.095,30.095,30.095,30.095,1
20130201|2012-12-24 00:00,24,30.17,30.17,30.17,30.17,1
20130201|2012-12-24 00:30,24,30.22,30.22,30.22,30.22,1
20130201|2012-12-24 02:00,24,30.265,30.265,30.265,30.265,1
20130201|2012-12-24 04:00,24,30.275,30.275,30.275,30.275,1
20130201|2012-12-24 05:30,24,30.22,30.22,30.22,30.22,1
20130201|2012-12-24 07:00,24,30.08,30.08,30.065,30.065,2
20130201|2012-12-24 07:30,24,30.09,30.09,30.09,30.09,1
20130201|2012-12-24 08:00,24,30.065,30.065,30.065,30.065,1
20130201|2012-12-24 08:30,24,30.075,30.1,30.075,30.075,5
20130201|2012-12-24 09:30,24,30.04,30.04,29.99,30.04,7
20130201|2012-12-24 10:00,24,30.04,30.04,30,30,11
20130201|2012-12-24 11:00,24,29.895,29.895,29.895,29.895,1
20130201|2012-12-24 12:00,24,29.915,29.915,29.915,29.915,1
20130201|2012-12-25 19:30,26,29.945,29.945,29.945,29.945,1
20130201|2012-12-26 07:30,26,30.02,30.045,30.02,30.045,20
20130201|2012-12-26 09:00,26,30,30,30,30,1
20130201|2012-12-26 09:30,26,29.945,29.945,29.945,29.945,1
20130201|2012-12-26 12:00,26,30,30,30,30,1
20130201|2012-12-26 19:00,27,29.935,30.01,29.935,30.01,2
20130201|2012-12-27 00:30,27,30.015,30.015,30.015,30.015,1
20130201|2012-12-27 01:30,27,29.995,29.995,29.99,29.99,2
20130201|2012-12-27 04:00,27,29.945,29.945,29.945,29.945,1
20130201|2012-12-27 06:00,27,29.76,29.76,29.76,29.76,1
20130201|2012-12-27 07:00,27,30.02,30.02,30.02,30.02,1
20130201|2012-12-27 07:30,27,29.96,29.96,29.96,29.96,1
20130201|2012-12-27 08:00,27,30.07,30.07,30.07,30.07,1
20130201|2012-12-27 09:30,27,30.2,30.31,30.2,30.31,2
20130201|2012-12-27 10:00,27,30.395,30.395,30.395,30.395,1
20130201|2012-12-27 10:30,27,30.33,30.33,30.33,30.33,2
20130201|2012-12-27 12:30,27,30.155,30.155,30.155,30.155,1
20130201|2012-12-27 17:30,28,30.15,30.15,30.15,30.15,1
20130201|2012-12-27 21:00,28,30.27,30.27,30.27,30.27,1
20130201|2012-12-27 23:30,28,30.285,30.285,30.285,30.285,1
20130201|2012-12-28 00:00,28,30.3,30.3,30.28,30.28,8
20130201|2012-12-28 01:30,28,30.225,30.225,30.225,30.225,10
20130201|2012-12-28 02:00,28,30.185,30.185,30.185,30.185,1
20130201|2012-12-28 03:00,28,30.1,30.1,30.02,30.02,2
20130201|2012-12-28 06:30,28,30.165,30.165,30.165,30.165,1
20130201|2012-12-28 08:30,28,30.04,30.045,30.03,30.03,5
20130201|2012-12-28 09:00,28,29.96,29.96,29.935,29.935,2
20130201|2012-12-28 09:30,28,29.975,29.975,29.975,29.975,1
20130201|2012-12-28 10:30,28,29.935,29.935,29.935,29.935,1
20130201|2012-12-28 12:00,28,29.955,29.955,29.955,29.955,1
20130201|2012-12-28 14:30,28,30.065,30.065,30.065,30.065,1
20130201|2012-12-30 19:30,31,30.21,30.21,30.21,30.21,1
20130201|2012-12-30 20:30,31,30.225,30.225,30.225,30.225,1
20130201|2012-12-30 21:00,31,30.21,30.21,30.21,30.21,1
20130201|2012-12-31 00:30,31,30.2,30.2,30.2,30.2,1
20130201|2012-12-31 05:30,31,29.95,29.95,29.935,29.935,2
20130201|2012-12-31 06:00,31,29.97,29.97,29.97,29.97,1
20130201|2012-12-31 07:30,31,30.085,30.085,30.085,30.085,1
20130201|2012-12-31 08:30,31,30.05,30.05,30.05,30.05,1
20130201|2012-12-31 11:30,31,30.3,30.38,30.3,30.38,2
20130201|2012-12-31 12:00,31,30.34,30.35,30.2,30.2,4
20130201|2012-12-31 14:00,31,30.44,30.44,30.44,30.44,1
20130201|2012-12-31 14:30,31,30.34,30.34,30.34,30.34,1
20130201|2013-01-01 17:30,2,30.215,30.23,30.215,30.23,2
20130201|2013-01-01 18:00,2,30.22,30.32,30.22,30.32,4
20130201|2013-01-01 18:30,2,30.35,30.35,30.35,30.35,1
20130201|2013-01-01 21:00,2,30.47,30.475,30.47,30.475,5
20130201|2013-01-01 21:30,2,30.43,30.49,30.43,30.49,15
20130201|2013-01-01 23:00,2,30.57,30.57,30.57,30.57,1
20130201|2013-01-02 00:00,2,30.635,30.635,30.635,30.635,1
20130201|2013-01-02 01:00,2,30.65,30.655,30.625,30.65,11
20130201|2013-01-02 02:00,2,30.71,30.71,30.71,30.71,1
20130201|2013-01-02 03:00,2,30.73,30.73,30.73,30.73,1
20130201|2013-01-02 05:00,2,30.77,30.81,30.77,30.81,6
20130201|2013-01-02 06:00,2,30.965,30.965,30.965,30.965,1
20130201|2013-01-02 07:00,2,31.16,31.31,31.1,31.31,8
20130201|2013-01-02 07:30,2,31.345,31.4,31.305,31.305,3
20130201|2013-01-02 08:00,2,31.345,31.345,31.3,31.3,3
20130201|2013-01-02 08:30,2,31.29,31.29,31.29,31.29,7
20130201|2013-01-02 09:00,2,31.45,31.45,31.4,31.4,2
20130201|2013-01-02 09:30,2,31.4,31.4,31.17,31.17,12
20130201|2013-01-02 10:00,2,31.155,31.16,30.96,31.16,16
20130201|2013-01-02 11:00,2,31.06,31.065,31.015,31.065,9
20130201|2013-01-02 11:30,2,31.055,31.055,31.01,31.01,9
20130201|2013-01-02 12:00,2,31.055,31.15,30.98,30.98,6
20130201|2013-01-02 12:30,2,31.015,31.035,30.935,30.935,9
20130201|2013-01-02 17:00,3,31,31.02,31,31.02,10
20130201|2013-01-02 21:00,3,31.045,31.05,31.045,31.05,5
20130201|2013-01-02 23:30,3,31.095,31.095,31.095,31.095,1
20130201|2013-01-03 01:30,3,31.01,31.01,31.01,31.01,1
20130201|2013-01-03 02:00,3,30.905,30.905,30.905,30.905,1
20130201|2013-01-03 04:30,3,30.87,30.87,30.87,30.87,7
20130201|2013-01-03 06:30,3,30.84,30.84,30.735,30.735,4
20130201|2013-01-03 07:00,3,30.88,30.915,30.75,30.75,7
20130201|2013-01-03 07:30,3,30.85,30.85,30.85,30.85,1
20130201|2013-01-03 08:00,3,30.755,30.755,30.755,30.755,1
20130201|2013-01-03 08:30,3,30.845,30.845,30.845,30.845,1
20130201|2013-01-03 09:00,3,31.005,31.01,31.005,31.01,6
20130201|2013-01-03 09:30,3,31.01,31.025,30.93,30.93,9
20130201|2013-01-03 11:00,3,30.83,30.83,30.825,30.825,5
20130201|2013-01-03 11:30,3,30.835,30.835,30.835,30.835,1
20130201|2013-01-03 12:00,3,30.785,30.785,30.715,30.715,3
20130201|2013-01-03 12:30,3,30.63,30.63,30.63,30.63,1
20130201|2013-01-03 13:00,3,30.525,30.525,30.525,30.525,1
20130201|2013-01-03 14:00,3,30.215,30.215,30.215,30.215,1
20130201|2013-01-03 14:30,3,30.095,30.14,30.03,30.11,32
20130201|2013-01-03 15:00,3,30.135,30.135,30.135,30.135,1
20130201|2013-01-03 17:30,4,30.11,30.11,30.11,30.11,1
20130201|2013-01-03 19:00,4,29.485,29.485,29.47,29.47,2
20130201|2013-01-03 19:30,4,29.54,29.54,29.54,29.54,1
20130201|2013-01-03 20:30,4,29.595,29.595,29.59,29.59,2
20130201|2013-01-03 21:30,4,29.71,29.71,29.71,29.71,1
20130201|2013-01-03 22:30,4,29.795,29.795,29.795,29.795,1
20130201|2013-01-04 00:30,4,29.65,29.65,29.65,29.65,1
20130201|2013-01-04 01:00,4,29.585,29.585,29.535,29.535,2
20130201|2013-01-04 01:30,4,29.53,29.53,29.39,29.39,3
20130201|2013-01-04 02:30,4,29.48,29.48,29.48,29.48,1
20130201|2013-01-04 04:00,4,29.25,29.25,29.25,29.25,1
20130201|2013-01-04 05:30,4,29.32,29.32,29.28,29.28,2
20130201|2013-01-04 06:00,4,29.295,29.42,29.27,29.42,5
20130201|2013-01-04 06:30,4,29.455,29.455,29.45,29.45,2
20130201|2013-01-04 07:00,4,29.485,29.51,29.485,29.505,3
20130201|2013-01-04 07:30,4,29.59,29.625,29.425,29.615,6
20130201|2013-01-04 08:00,4,29.69,29.915,29.69,29.79,9
20130201|2013-01-04 08:30,4,29.855,29.855,29.855,29.855,1
20130201|2013-01-04 09:00,4,29.915,29.915,29.825,29.825,2
20130201|2013-01-04 09:30,4,29.745,29.745,29.745,29.745,2
20130201|2013-01-04 10:30,4,29.54,29.655,29.54,29.655,2
20130201|2013-01-04 11:00,4,29.7,29.7,29.7,29.7,1
20130201|2013-01-04 12:30,4,29.91,29.91,29.91,29.91,1
20130201|2013-01-04 13:30,4,29.91,29.91,29.91,29.91,1
20130201|2013-01-04 14:00,4,29.985,30.21,29.985,30.21,5
20130201|2013-01-04 15:00,4,30.205,30.205,30.205,30.205,1
20130201|2013-01-06 17:00,7,30.215,30.215,30.215,30.215,1
20130201|2013-01-06 17:30,7,30.175,30.175,30.17,30.17,4
20130201|2013-01-06 19:00,7,30.3,30.3,30.3,30.3,4
20130201|2013-01-06 19:30,7,30.335,30.335,30.335,30.335,1
20130201|2013-01-06 22:30,7,30.27,30.27,30.27,30.27,1
20130201|2013-01-07 01:30,7,30.215,30.215,30.13,30.13,2
20130201|2013-01-07 04:30,7,30.135,30.15,30.135,30.15,2
20130201|2013-01-07 06:00,7,30.12,30.12,30.12,30.12,1
20130201|2013-01-07 06:30,7,30.235,30.235,30.235,30.235,1
20130201|2013-01-07 07:30,7,29.975,29.975,29.87,29.87,3
20130201|2013-01-07 08:30,7,29.97,29.97,29.97,29.97,1
20130201|2013-01-07 09:00,7,30.05,30.05,30.05,30.05,1
20130201|2013-01-07 09:30,7,30.1,30.135,30.1,30.135,2
20130201|2013-01-07 10:30,7,30.05,30.05,30.05,30.05,1
20130201|2013-01-07 12:00,7,30.025,30.025,30.025,30.025,1
20130201|2013-01-07 17:00,8,30.16,30.16,30.16,30.16,1
20130201|2013-01-07 18:00,8,30.275,30.275,30.265,30.27,11
20130201|2013-01-07 19:00,8,30.25,30.25,30.15,30.15,6
20130201|2013-01-07 19:30,8,30.15,30.185,30.145,30.145,9
20130201|2013-01-07 20:30,8,30.18,30.18,30.18,30.18,5
20130201|2013-01-07 21:00,8,30.275,30.275,30.275,30.275,1
20130201|2013-01-08 00:30,8,30.075,30.075,30.075,30.075,5
20130201|2013-01-08 02:30,8,30.195,30.215,30.195,30.215,5
20130201|2013-01-08 03:00,8,30.195,30.195,30.195,30.195,1
20130201|2013-01-08 03:30,8,30.215,30.235,30.215,30.235,4
20130201|2013-01-08 04:30,8,30.3,30.3,30.3,30.3,2
20130201|2013-01-08 05:00,8,30.315,30.315,30.315,30.315,1
20130201|2013-01-08 06:30,8,30.29,30.29,30.29,30.29,1
20130201|2013-01-08 08:00,8,30.38,30.38,30.38,30.38,1
20130201|2013-01-08 08:30,8,30.47,30.47,30.45,30.45,2
20130201|2013-01-08 09:00,8,30.345,30.345,30.345,30.345,1
20130201|2013-01-08 09:30,8,30.33,30.33,30.19,30.19,7
20130201|2013-01-08 10:00,8,30.235,30.235,30.235,30.235,1
20130201|2013-01-08 11:30,8,30.335,30.34,30.335,30.34,5
20130201|2013-01-08 13:00,8,30.4,30.4,30.4,30.4,1
20130201|2013-01-08 13:30,8,30.4,30.4,30.4,30.4,1
20130201|2013-01-08 15:00,8,30.38,30.38,30.38,30.38,1
20130201|2013-01-08 20:00,9,30.31,30.31,30.31,30.31,5
20130201|2013-01-08 23:30,9,30.42,30.42,30.42,30.42,5
20130201|2013-01-09 05:00,9,30.405,30.405,30.405,30.405,1
20130201|2013-01-09 08:00,9,30.275,30.275,30.275,30.275,1
20130201|2013-01-09 08:30,9,30.14,30.175,30.14,30.175,7
20130201|2013-01-09 09:30,9,30.16,30.16,30.125,30.125,6
20130201|2013-01-09 10:00,9,30.235,30.235,30.235,30.235,2
20130201|2013-01-09 13:00,9,30.33,30.33,30.33,30.33,1
20130201|2013-01-09 14:00,9,30.295,30.295,30.295,30.295,1
20130201|2013-01-09 14:30,9,30.315,30.315,30.315,30.315,1
20130201|2013-01-09 20:00,10,30.35,30.35,30.35,30.35,5
20130201|2013-01-09 22:30,10,30.355,30.355,30.33,30.33,2
20130201|2013-01-10 05:00,10,30.46,30.46,30.46,30.46,1
20130201|2013-01-10 05:30,10,30.555,30.585,30.555,30.585,3
20130201|2013-01-10 07:00,10,30.45,30.495,30.45,30.495,3
20130201|2013-01-10 07:30,10,30.525,30.525,30.525,30.525,1
20130201|2013-01-10 08:00,10,30.67,30.67,30.67,30.67,1
20130201|2013-01-10 08:30,10,30.645,30.78,30.645,30.78,3
20130201|2013-01-10 09:00,10,30.71,30.81,30.71,30.81,5
20130201|2013-01-10 11:00,10,30.78,30.78,30.78,30.78,1
20130201|2013-01-10 11:30,10,30.825,30.85,30.81,30.84,4
20130201|2013-01-10 12:00,10,30.915,30.915,30.915,30.915,1
20130201|2013-01-10 13:30,10,30.86,30.86,30.86,30.86,1
20130201|2013-01-10 14:30,10,30.795,30.795,30.785,30.785,2
20130201|2013-01-10 15:00,10,30.77,30.77,30.77,30.77,2
20130201|2013-01-10 18:30,11,30.76,30.76,30.76,30.76,1
20130201|2013-01-10 19:00,11,30.79,30.79,30.79,30.79,1
20130201|2013-01-11 04:30,11,30.655,30.675,30.655,30.66,4
20130201|2013-01-11 07:00,11,30.61,30.61,30.605,30.605,2
20130201|2013-01-11 08:00,11,30.725,30.74,30.725,30.74,4
20130201|2013-01-11 08:30,11,30.34,30.34,30.34,30.34,1
20130201|2013-01-11 09:00,11,30.36,30.36,30.36,30.36,1
20130201|2013-01-11 09:30,11,30.215,30.22,30.215,30.22,2
20130201|2013-01-11 10:00,11,30.325,30.335,30.29,30.335,4
20130201|2013-01-11 10:30,11,30.305,30.305,30.18,30.18,8
20130201|2013-01-11 12:00,11,30.34,30.395,30.34,30.395,2
20130201|2013-01-13 20:00,14,30.58,30.65,30.58,30.65,2
20130201|2013-01-14 03:00,14,30.75,30.755,30.75,30.755,10
20130201|2013-01-14 06:00,14,30.73,30.73,30.73,30.73,1
20130201|2013-01-14 06:30,14,30.755,30.865,30.755,30.865,2
20130201|2013-01-14 07:00,14,30.895,30.99,30.895,30.945,5
20130201|2013-01-14 07:30,14,31.065,31.1,31.04,31.04,4
20130201|2013-01-14 08:00,14,31.06,31.115,31.06,31.115,2
20130201|2013-01-14 08:30,14,30.83,30.83,30.83,30.83,1
20130201|2013-01-14 09:00,14,30.835,30.84,30.835,30.84,2
20130201|2013-01-14 11:30,14,30.815,30.815,30.815,30.815,1
20130201|2013-01-14 12:00,14,30.93,31.065,30.93,31.065,8
20130201|2013-01-14 12:30,14,31.05,31.05,31.05,31.05,1
20130201|2013-01-14 13:30,14,31.02,31.02,31.02,31.02,1
20130201|2013-01-14 14:30,14,31.05,31.05,31.05,31.05,1
20130201|2013-01-14 15:00,14,31.02,31.02,31.02,31.02,1
20130201|2013-01-14 18:30,15,31.05,31.05,31.05,31.05,1
20130201|2013-01-14 19:30,15,30.965,30.965,30.965,30.965,1
20130201|2013-01-14 20:30,15,31.055,31.055,31.055,31.055,1
20130201|2013-01-14 21:00,15,31.21,31.21,31.21,31.21,1
20130201|2013-01-14 23:00,15,31.075,31.075,31.075,31.075,1
20130201|2013-01-15 02:30,15,31.32,31.33,31.28,31.28,6
20130201|2013-01-15 03:00,15,31.3,31.3,31.285,31.285,3
20130201|2013-01-15 03:30,15,31.29,31.29,31.29,31.29,1
20130201|2013-01-15 05:00,15,31.27,31.27,31.265,31.265,2
20130201|2013-01-15 05:30,15,31.225,31.225,31.17,31.17,2
20130201|2013-01-15 06:00,15,31.21,31.21,31.21,31.21,1
20130201|2013-01-15 06:30,15,31.06,31.06,31.06,31.06,1
20130201|2013-01-15 07:00,15,31.135,31.185,31.135,31.185,3
20130201|2013-01-15 09:00,15,31.205,31.22,31.205,31.22,2
20130201|2013-01-15 11:30,15,31.34,31.43,31.34,31.43,3
20130201|2013-01-15 12:00,15,31.415,31.58,31.415,31.58,2
20130201|2013-01-15 13:00,15,31.405,31.405,31.405,31.405,1
20130201|2013-01-15 13:30,15,31.35,31.355,31.35,31.355,2
20130201|2013-01-15 14:30,15,31.39,31.39,31.36,31.36,2
20130201|2013-01-15 17:00,16,31.365,31.365,31.365,31.365,1
20130201|2013-01-15 18:00,16,31.445,31.445,31.445,31.445,1
20130201|2013-01-15 19:30,16,31.37,31.37,31.37,31.37,1
20130201|2013-01-15 20:00,16,31.37,31.37,31.37,31.37,3
20130201|2013-01-16 03:00,16,31.18,31.18,31.18,31.18,1
20130201|2013-01-16 04:00,16,31.255,31.255,31.245,31.245,2
20130201|2013-01-16 05:30,16,31.24,31.24,31.24,31.24,5
20130201|2013-01-16 07:00,16,31.22,31.22,31.22,31.22,1
20130201|2013-01-16 08:00,16,31.27,31.33,31.27,31.33,2
20130201|2013-01-16 09:30,16,31.34,31.34,31.34,31.34,1
20130201|2013-01-16 10:00,16,31.355,31.415,31.355,31.415,2
20130201|2013-01-16 10:30,16,31.395,31.395,31.395,31.395,5
20130201|2013-01-16 11:30,16,31.45,31.45,31.45,31.45,1
20130201|2013-01-16 13:30,16,31.51,31.51,31.51,31.51,1
20130201|2013-01-16 15:00,16,31.455,31.455,31.455,31.455,1
20130201|2013-01-17 07:30,17,31.175,31.22,31.145,31.145,4
20130201|2013-01-17 09:00,17,31.65,31.65,31.65,31.65,1
20130201|2013-01-17 09:30,17,31.65,31.65,31.63,31.63,3
20130201|2013-01-17 10:30,17,31.74,31.74,31.74,31.74,1
20130201|2013-01-17 12:30,17,31.765,31.79,31.71,31.79,3
20130201|2013-01-17 13:30,17,31.805,31.805,31.785,31.785,2
20130201|2013-01-17 16:00,17,31.73,31.73,31.73,31.73,1
20130201|2013-01-17 19:30,18,31.75,31.75,31.75,31.75,2
20130201|2013-01-18 00:00,18,31.84,31.84,31.84,31.84,1
20130201|2013-01-18 01:00,18,31.9,31.91,31.9,31.91,2
20130201|2013-01-18 07:00,18,31.705,31.755,31.705,31.755,2
20130201|2013-01-18 07:30,18,31.825,32,31.825,32,4
20130201|2013-01-18 08:30,18,32.045,32.045,32.045,32.045,1
20130201|2013-01-18 09:00,18,31.965,31.965,31.965,31.965,1
20130201|2013-01-18 09:30,18,31.84,31.84,31.725,31.775,5
20130201|2013-01-18 10:00,18,31.77,31.845,31.77,31.845,7
20130201|2013-01-18 10:30,18,31.87,31.87,31.87,31.87,2
20130201|2013-01-18 11:30,18,31.93,31.93,31.93,31.93,1
20130201|2013-01-18 14:30,18,31.83,31.83,31.83,31.83,1
20130201|2013-01-18 15:00,18,31.845,31.845,31.845,31.845,10
20130201|2013-01-21 09:30,22,31.955,31.955,31.95,31.95,7
20130201|2013-01-21 19:00,22,32,32,32,32,2
20130201|2013-01-21 19:30,22,32,32,32,32,1
20130201|2013-01-21 23:30,22,32.09,32.09,32.09,32.09,1
20130201|2013-01-22 00:00,22,32.1,32.1,32.1,32.1,1
20130201|2013-01-22 03:00,22,31.92,31.92,31.92,31.92,1
20130201|2013-01-22 07:30,22,32.025,32.025,32.02,32.02,2
20130201|2013-01-22 08:30,22,32.01,32.01,32.01,32.01,10
20130201|2013-01-22 09:30,22,32.03,32.085,32.03,32.085,5
20130201|2013-01-22 10:30,22,32.17,32.17,32.17,32.17,1
20130201|2013-01-22 11:00,22,32.205,32.205,32.195,32.195,2
20130201|2013-01-22 12:30,22,32.245,32.245,32.245,32.245,1
20130201|2013-01-22 17:00,23,32.17,32.17,32.17,32.17,1
20130201|2013-01-22 20:30,23,32.12,32.125,32.11,32.125,12
20130201|2013-01-22 21:00,23,32.125,32.125,32.125,32.125,3
20130201|2013-01-22 22:30,23,32.18,32.18,32.18,32.18,1
20130201|2013-01-22 23:30,23,32.18,32.18,32.165,32.165,2
20130201|2013-01-23 04:30,23,32.165,32.165,32.165,32.165,1
20130201|2013-01-23 07:00,23,32.37,32.37,32.37,32.37,1
20130201|2013-01-23 08:00,23,32.305,32.305,32.305,32.305,1
20130201|2013-01-23 08:30,23,32.315,32.355,32.315,32.355,3
20130201|2013-01-23 09:00,23,32.43,32.43,32.43,32.43,1
20130201|2013-01-23 10:00,23,32.24,32.24,32.24,32.24,1
20130201|2013-01-23 11:00,23,32.295,32.295,32.295,32.295,2
20130201|2013-01-23 11:30,23,32.29,32.3,32.29,32.3,20
20130201|2013-01-23 12:00,23,32.315,32.43,32.315,32.415,6
20130201|2013-01-23 14:00,23,32.31,32.31,32.31,32.31,2
20130201|2013-01-23 14:30,23,32.235,32.235,32.235,32.235,1
20130201|2013-01-23 16:00,23,32.23,32.23,32.23,32.23,1
20130201|2013-01-23 23:00,24,32.03,32.03,32.03,32.03,1
20130201|2013-01-24 03:00,24,31.945,31.945,31.93,31.93,3
20130201|2013-01-24 04:00,24,31.76,31.79,31.75,31.79,18
20130201|2013-01-24 06:30,24,31.79,31.79,31.79,31.79,1
20130201|2013-01-24 07:00,24,31.67,31.67,31.67,31.67,1
20130201|2013-01-24 07:30,24,31.825,31.825,31.81,31.81,2
20130201|2013-01-24 08:30,24,31.885,31.885,31.68,31.74,3
20130201|2013-01-24 09:00,24,31.76,31.8,31.76,31.8,4
20130201|2013-01-24 10:00,24,31.83,31.83,31.83,31.83,1
20130201|2013-01-24 10:30,24,31.84,31.86,31.81,31.855,4
20130201|2013-01-24 11:00,24,31.825,31.825,31.825,31.825,1
20130201|2013-01-24 11:30,24,31.71,31.71,31.71,31.71,1
20130201|2013-01-24 12:00,24,31.7,31.7,31.675,31.685,4
20130201|2013-01-24 18:00,25,31.545,31.545,31.525,31.525,2
20130201|2013-01-24 19:00,25,31.625,31.625,31.625,31.625,1
20130201|2013-01-24 19:30,25,31.58,31.58,31.58,31.58,1
20130201|2013-01-24 20:30,25,31.635,31.635,31.635,31.635,1
20130201|2013-01-25 02:30,25,31.72,31.72,31.72,31.72,1
20130201|2013-01-25 04:30,25,31.72,31.72,31.72,31.72,1
20130201|2013-01-25 05:00,25,31.675,31.675,31.675,31.675,1
20130201|2013-01-25 07:00,25,31.455,31.455,31.455,31.455,1
20130201|2013-01-25 07:30,25,31.525,31.565,31.525,31.565,2
20130201|2013-01-25 08:00,25,31.525,31.525,31.42,31.42,3
20130201|2013-01-25 08:30,25,31.485,31.51,31.345,31.345,6
20130201|2013-01-25 09:30,25,31.215,31.215,31.215,31.215,1
20130201|2013-01-25 10:00,25,31.41,31.41,31.41,31.41,1
20130201|2013-01-25 11:30,25,31.17,31.185,31.165,31.185,12
20130201|2013-01-25 12:00,25,31.165,31.17,31.165,31.17,3
20130201|2013-01-25 13:30,25,31.15,31.15,31.15,31.15,1
20130201|2013-01-25 14:30,25,31.17,31.17,31.17,31.17,1
20130201|2013-01-25 15:00,25,31.19,31.19,31.19,31.19,1
20130201|2013-01-27 17:00,28,31.23,31.23,31.23,31.23,1
20130201|2013-01-27 22:30,28,31.235,31.235,31.235,31.235,1
20130201|2013-01-28 07:30,28,30.87,30.875,30.86,30.86,4
20130201|2013-01-28 08:30,28,31,31,30.97,30.97,3
20130201|2013-01-28 11:00,28,30.795,30.795,30.795,30.795,1
20130201|2013-01-28 11:30,28,30.765,30.765,30.765,30.765,1
20130201|2013-01-28 17:00,29,30.865,30.865,30.865,30.865,1
20130201|2013-01-29 00:30,29,31.025,31.025,31.025,31.025,1
20130201|2013-01-29 04:00,29,31.045,31.05,31.025,31.025,14
20130201|2013-01-29 08:00,29,31.095,31.095,31.095,31.095,1
20130201|2013-01-29 08:30,29,31.08,31.18,31.08,31.115,6
20130201|2013-01-29 11:30,29,31.22,31.22,31.22,31.22,1
20130201|2013-01-29 12:30,29,31.295,31.295,31.295,31.295,1
20130201|2013-01-29 13:30,29,31.4,31.4,31.4,31.4,1
20130201|2013-01-30 07:30,30,31.5,31.7,31.5,31.7,4
20130201|2013-01-30 09:00,30,31.955,31.97,31.955,31.97,2
20130201|2013-01-30 09:30,30,31.995,32.08,31.995,32.08,2
20130201|2013-01-30 10:00,30,31.99,31.995,31.99,31.995,2
20130201|2013-01-30 11:00,30,32.065,32.085,32.065,32.085,6
20130201|2013-01-30 11:30,30,32.125,32.13,32.12,32.12,8
20130201|2013-01-30 12:00,30,32.125,32.155,32.12,32.155,9
20130201|2013-01-30 13:00,30,32.18,32.26,32.11,32.14,13
20130201|2013-01-30 14:00,30,32.015,32.015,32.015,32.015,2
20130201|2013-01-31 08:30,31,31.865,31.865,31.645,31.645,2
20130201|2013-01-31 11:30,31,31.3,31.3,31.3,31.3,1
20130201|2013-02-01 07:30,1,31.6,31.6,31.6,31.6,1
20130201|2013-02-04 01:30,4,31.705,31.705,31.705,31.705,1
20130201|2013-02-04 13:30,4,31.69,31.69,31.69,31.69,3
20130201|2013-02-05 08:00,5,32.02,32.02,32.02,32.02,1
20130201|2013-02-05 09:30,5,31.67,31.67,31.67,31.67,1
20130201|2013-02-07 08:00,7,31.485,31.485,31.345,31.345,2
20130201|2013-02-07 10:00,7,31.76,31.76,31.76,31.76,5
20130201|2013-02-07 10:30,7,31.71,31.71,31.71,31.71,1
20130201|2013-02-07 11:30,7,31.5,31.5,31.5,31.5,5
20130201|2013-02-07 12:30,7,31.41,31.41,31.41,31.41,5
20130201|2013-02-07 13:00,7,31.475,31.475,31.475,31.475,8
20130201|2013-02-07 13:30,7,31.46,31.46,31.46,31.46,4
20130201|2013-02-07 15:30,7,31.455,31.455,31.455,31.455,1
20130201|2013-02-07 20:00,8,31.45,31.45,31.45,31.45,1
20130201|2013-02-08 06:00,8,31.525,31.525,31.525,31.525,7
20130201|2013-02-08 06:30,8,31.55,31.55,31.54,31.54,7
20130201|2013-02-08 07:30,8,31.425,31.425,31.425,31.425,5
20130201|2013-02-08 08:00,8,31.4,31.4,31.4,31.4,5
20130201|2013-02-08 09:00,8,31.475,31.475,31.475,31.475,5
20130201|2013-02-08 09:30,8,31.6,31.6,31.6,31.6,5
20130201|2013-02-08 10:30,8,31.47,31.47,31.47,31.47,1
20130201|2013-02-08 12:00,8,31.43,31.43,31.43,31.43,5
20130201|2013-02-11 06:00,11,31.16,31.175,31.16,31.175,10
20130201|2013-02-11 07:00,11,30.955,30.955,30.955,30.955,1
20130201|2013-02-11 13:00,11,30.96,30.96,30.96,30.96,1
20130201|2013-02-12 06:00,12,30.82,30.875,30.82,30.875,26
20130201|2013-02-12 06:30,12,30.9,30.9,30.9,30.9,5
20130201|2013-02-12 07:30,12,30.8,30.8,30.8,30.8,5
20130201|2013-02-12 11:30,12,31.08,31.08,31.08,31.08,1
20130201|2013-02-13 09:30,13,30.89,30.925,30.89,30.9,16
20130201|2013-02-13 10:00,13,30.905,30.905,30.905,30.905,5
20130201|2013-02-14 07:00,14,30.985,31.04,30.985,31.04,10
20130201|2013-02-14 08:30,14,30.95,30.95,30.95,30.95,1
20130201|2013-02-14 19:00,15,30.25,30.25,30.25,30.25,3
20130201|2013-02-15 07:00,15,30.01,30.01,30.01,30.01,1
20130201|2013-02-15 07:30,15,30.01,30.01,30.01,30.01,1
20130201|2013-02-15 08:30,15,30.05,30.05,30.05,30.05,6
20130201|2013-02-15 10:00,15,29.8,29.8,29.8,29.8,5
20130201|2013-02-15 10:30,15,29.9,29.9,29.9,29.9,5
20130201|2013-02-15 12:00,15,29.805,29.805,29.77,29.77,3
20130201|2013-02-18 02:30,19,30.04,30.045,30.04,30.045,3
20130201|2013-02-18 17:30,19,30,30,30,30,5
20130201|2013-02-20 09:00,20,28.74,28.74,28.74,28.74,2
20130201|2013-02-20 11:00,20,28.675,28.675,28.675,28.675,5
20130201|2013-02-20 13:30,20,28.315,28.315,28.315,28.315,1
20130201|2013-02-20 14:00,20,28.375,28.375,28.375,28.375,1
20130201|2013-02-20 22:00,21,28.445,28.445,28.445,28.445,1
20130201|2013-02-22 11:00,22,28.42,28.455,28.42,28.455,2
20130201|2013-02-25 02:00,25,28.975,28.99,28.975,28.99,10
20130201|2013-02-25 08:30,25,28.965,28.965,28.965,28.965,1
20130301|2012-08-30 12:30,30,30.52,30.52,30.52,30.52,1
20130301|2012-08-30 13:00,30,30.615,30.615,30.615,30.615,1
20130301|2012-08-30 14:30,30,30.53,30.53,30.53,30.53,1
20130301|2012-08-31 01:30,31,30.5,30.505,30.5,30.505,2
20130301|2012-08-31 03:00,31,30.575,30.64,30.575,30.61,10
20130301|2012-08-31 05:00,31,30.625,30.625,30.625,30.625,1
20130301|2012-08-31 05:30,31,30.66,30.66,30.66,30.66,1
20130301|2012-08-31 06:30,31,30.72,30.72,30.72,30.72,1
20130301|2012-08-31 07:00,31,30.835,30.835,30.835,30.835,1
20130301|2012-08-31 07:30,31,30.865,30.92,30.865,30.88,49
20130301|2012-08-31 08:00,31,30.83,30.83,30.82,30.83,6
20130301|2012-08-31 08:30,31,30.91,30.91,30.71,30.725,10
20130301|2012-08-31 09:00,31,30.74,31.235,30.43,31.04,181
20130301|2012-08-31 09:30,31,30.89,31.135,30.89,31.135,18
20130301|2012-08-31 10:00,31,31.155,31.355,31.155,31.355,7
20130301|2012-08-31 11:00,31,31.42,31.42,31.3,31.3,7
20130301|2012-08-31 11:30,31,31.4,31.455,31.4,31.455,3
20130301|2012-08-31 12:00,31,31.5,31.55,31.455,31.51,24
20130301|2012-08-31 12:30,31,31.56,31.6,31.56,31.6,2
20130301|2012-08-31 13:00,31,31.59,31.59,31.59,31.59,2
20130301|2012-08-31 13:30,31,31.61,31.61,31.59,31.59,4
20130301|2012-08-31 14:30,31,31.8,31.8,31.8,31.8,1
20130301|2012-08-31 15:30,31,31.85,31.85,31.84,31.84,3
20130301|2012-08-31 16:00,31,31.84,31.84,31.84,31.84,1
20130301|2012-09-02 17:00,4,31.84,31.84,31.765,31.765,6
20130301|2012-09-02 17:30,4,31.77,31.77,31.77,31.77,1
20130301|2012-09-02 20:00,4,31.9,32,31.9,31.93,5
20130301|2012-09-02 20:30,4,31.895,31.895,31.895,31.895,1
20130301|2012-09-02 23:00,4,31.91,31.91,31.91,31.91,1
20130301|2012-09-03 01:00,4,31.96,31.97,31.96,31.97,2
20130301|2012-09-03 01:30,4,31.965,31.965,31.965,31.965,2
20130301|2012-09-03 02:00,4,31.925,31.925,31.91,31.92,3
20130301|2012-09-03 02:30,4,31.945,31.945,31.945,31.945,1
20130301|2012-09-03 03:30,4,31.915,31.915,31.915,31.915,1
20130301|2012-09-03 04:30,4,31.85,31.85,31.85,31.85,1
20130301|2012-09-03 08:00,4,31.945,31.97,31.945,31.96,3
20130301|2012-09-03 09:00,4,31.96,32.05,31.96,32.01,24
20130301|2012-09-03 09:30,4,31.985,32.04,31.985,32.04,3
20130301|2012-09-03 10:00,4,32.1,32.255,32.1,32.255,8
20130301|2012-09-03 10:30,4,32.23,32.25,32.23,32.25,2
20130301|2012-09-03 11:30,4,32.3,32.4,32.3,32.355,4
20130301|2012-09-03 18:30,4,32.22,32.22,32.22,32.22,1
20130301|2012-09-04 01:30,4,32.31,32.31,32.31,32.31,1
20130301|2012-09-04 02:30,4,32.3,32.3,32.3,32.3,1
20130301|2012-09-04 05:30,4,32.17,32.17,32.17,32.17,1
20130301|2012-09-04 07:00,4,32.315,32.315,32.315,32.315,1
20130301|2012-09-04 08:30,4,32.13,32.23,32.085,32.19,21
20130301|2012-09-04 09:00,4,32.235,32.375,32.19,32.19,87
20130301|2012-09-04 09:30,4,32.155,32.25,32.14,32.225,21
20130301|2012-09-04 10:00,4,32.19,32.21,32.19,32.21,2
20130301|2012-09-04 10:30,4,32.235,32.26,32.17,32.17,18
20130301|2012-09-04 11:00,4,32.22,32.25,32.22,32.25,20
20130301|2012-09-04 11:30,4,32.26,32.35,32.26,32.335,17
20130301|2012-09-04 12:00,4,32.39,32.485,32.38,32.44,22
20130301|2012-09-04 12:30,4,32.41,32.41,32.4,32.4,2
20130301|2012-09-04 13:00,4,32.43,32.45,32.43,32.45,7
20130301|2012-09-04 13:30,4,32.5,32.5,32.48,32.48,2
20130301|2012-09-04 14:00,4,32.505,32.505,32.46,32.485,3
20130301|2012-09-04 14:30,4,32.47,32.47,32.47,32.47,1
20130301|2012-09-04 15:30,4,32.435,32.435,32.435,32.435,1
20130301|2012-09-04 16:00,4,32.45,32.45,32.45,32.45,1
20130301|2012-09-04 23:00,5,32.285,32.285,32.285,32.285,3
20130301|2012-09-04 23:30,5,32.215,32.215,32.215,32.215,1
20130301|2012-09-05 03:30,5,32.075,32.075,32.075,32.075,1
20130301|2012-09-05 04:00,5,32.18,32.18,32.18,32.18,3
20130301|2012-09-05 04:30,5,32.2,32.22,32.2,32.215,25
20130301|2012-09-05 05:30,5,32.215,32.215,32.215,32.215,1
20130301|2012-09-05 06:30,5,32.27,32.27,32.245,32.245,6
20130301|2012-09-05 07:00,5,32.33,32.33,32.325,32.325,2
20130301|2012-09-05 08:00,5,32.465,32.465,32.39,32.4,15
20130301|2012-09-05 08:30,5,32.435,32.435,32.35,32.35,63
20130301|2012-09-05 09:00,5,32.275,32.39,32.275,32.35,32
20130301|2012-09-05 09:30,5,32.36,32.41,32.345,32.375,35
20130301|2012-09-05 10:00,5,32.355,32.42,32.355,32.36,18
20130301|2012-09-05 10:30,5,32.365,32.39,32.36,32.36,9
20130301|2012-09-05 11:00,5,32.355,32.385,32.31,32.31,18
20130301|2012-09-05 11:30,5,32.375,32.38,32.37,32.37,11
20130301|2012-09-05 12:00,5,32.395,32.405,32.37,32.4,5
20130301|2012-09-05 14:00,5,32.3,32.3,32.3,32.3,1
20130301|2012-09-05 20:30,6,32.44,32.7,32.44,32.7,3
20130301|2012-09-05 21:00,6,32.66,32.66,32.66,32.66,1
20130301|2012-09-06 00:30,6,32.8,32.835,32.8,32.835,2
20130301|2012-09-06 01:00,6,32.9,32.9,32.9,32.9,1
20130301|2012-09-06 01:30,6,33,33,33,33,1
20130301|2012-09-06 02:30,6,33.05,33.05,33.05,33.05,1
20130301|2012-09-06 03:00,6,33.1,33.1,33.1,33.1,1
20130301|2012-09-06 03:30,6,33.03,33.06,32.98,32.98,8
20130301|2012-09-06 04:00,6,32.985,32.99,32.94,32.945,40
20130301|2012-09-06 05:00,6,32.94,32.94,32.94,32.94,2
20130301|2012-09-06 07:00,6,32.805,32.83,32.78,32.815,6
20130301|2012-09-06 07:30,6,32.845,33,32.47,32.82,49
20130301|2012-09-06 08:00,6,32.75,32.845,32.7,32.76,41
20130301|2012-09-06 08:30,6,32.795,32.83,32.655,32.66,41
20130301|2012-09-06 09:00,6,32.685,32.84,32.685,32.83,27
20130301|2012-09-06 09:30,6,32.885,32.985,32.885,32.985,2
20130301|2012-09-06 10:00,6,32.97,32.97,32.855,32.855,7
20130301|2012-09-06 11:00,6,32.705,32.75,32.705,32.75,8
20130301|2012-09-06 11:30,6,32.725,32.725,32.665,32.665,12
20130301|2012-09-06 12:00,6,32.73,32.785,32.725,32.755,35
20130301|2012-09-06 13:30,6,32.77,32.8,32.77,32.77,32
20130301|2012-09-06 14:00,6,32.745,32.745,32.74,32.74,9
20130301|2012-09-06 14:30,6,32.795,32.8,32.795,32.8,12
20130301|2012-09-06 19:00,7,32.55,32.55,32.55,32.55,1
20130301|2012-09-06 19:30,7,32.615,32.615,32.615,32.615,3
20130301|2012-09-06 20:30,7,32.555,32.555,32.555,32.555,1
20130301|2012-09-06 21:00,7,32.52,32.52,32.5,32.5,2
20130301|2012-09-06 21:30,7,32.4,32.4,32.3,32.3,5
20130301|2012-09-06 22:00,7,32.235,32.235,32.1,32.145,17
20130301|2012-09-06 23:00,7,32.23,32.23,32.23,32.23,1
20130301|2012-09-06 23:30,7,32.225,32.26,32.225,32.26,5
20130301|2012-09-07 00:00,7,32.275,32.275,32.275,32.275,1
20130301|2012-09-07 02:30,7,32.405,32.41,32.405,32.41,42
20130301|2012-09-07 03:00,7,32.36,32.36,32.36,32.36,1
20130301|2012-09-07 05:00,7,32.375,32.375,32.375,32.375,5
20130301|2012-09-07 05:30,7,32.35,32.37,32.35,32.37,2
20130301|2012-09-07 06:00,7,32.395,32.395,32.395,32.395,1
20130301|2012-09-07 07:00,7,32.42,32.5,32.42,32.465,3
20130301|2012-09-07 07:30,7,32.6,33.47,32.6,33.4,28
20130301|2012-09-07 08:00,7,33.355,33.6,33.33,33.515,45
20130301|2012-09-07 08:30,7,33.505,33.505,33.38,33.435,3
20130301|2012-09-07 09:00,7,33.395,33.61,33.39,33.605,94
20130301|2012-09-07 09:30,7,33.635,33.8,33.635,33.8,47
20130301|2012-09-07 10:00,7,33.63,33.7,33.63,33.7,2
20130301|2012-09-07 10:30,7,33.62,33.62,33.62,33.62,5
20130301|2012-09-07 11:30,7,33.735,33.735,33.735,33.735,1
20130301|2012-09-07 12:00,7,33.8,33.82,33.75,33.82,10
20130301|2012-09-07 12:30,7,33.79,33.79,33.79,33.79,2
20130301|2012-09-07 13:00,7,33.815,33.815,33.815,33.815,2
20130301|2012-09-09 20:00,10,33.9,33.985,33.9,33.98,4
20130301|2012-09-09 20:30,10,34,34.07,33.965,33.965,7
20130301|2012-09-09 21:00,10,33.985,33.985,33.985,33.985,4
20130301|2012-09-09 22:00,10,34.02,34.02,34.02,34.02,1
20130301|2012-09-09 23:00,10,33.925,33.93,33.92,33.93,4
20130301|2012-09-10 01:00,10,33.805,33.82,33.805,33.82,3
20130301|2012-09-10 02:00,10,33.865,33.88,33.865,33.88,15
20130301|2012-09-10 02:30,10,33.815,33.815,33.815,33.815,1
20130301|2012-09-10 03:00,10,33.805,33.805,33.805,33.805,1
20130301|2012-09-10 03:30,10,33.865,33.865,33.835,33.835,3
20130301|2012-09-10 04:00,10,33.8,33.8,33.8,33.8,1
20130301|2012-09-10 04:30,10,33.815,33.815,33.815,33.815,1
20130301|2012-09-10 05:00,10,33.805,33.805,33.8,33.8,16
20130301|2012-09-10 05:30,10,33.765,33.765,33.66,33.66,29
20130301|2012-09-10 06:00,10,33.7,33.7,33.615,33.615,2
20130301|2012-09-10 06:30,10,33.58,33.58,33.58,33.58,3
20130301|2012-09-10 08:00,10,33.55,33.555,33.5,33.555,3
20130301|2012-09-10 08:30,10,33.515,33.605,33.515,33.605,12
20130301|2012-09-10 09:00,10,33.625,33.715,33.625,33.67,20
20130301|2012-09-10 09:30,10,33.695,33.875,33.695,33.875,33
20130301|2012-09-10 10:30,10,33.845,33.845,33.78,33.78,8
20130301|2012-09-10 11:00,10,33.785,33.785,33.75,33.75,25
20130301|2012-09-10 11:30,10,33.75,33.75,33.625,33.635,4
20130301|2012-09-10 12:00,10,33.6,33.72,33.6,33.72,15
20130301|2012-09-10 12:30,10,33.71,33.71,33.645,33.645,9
20130301|2012-09-10 13:30,10,33.66,33.66,33.66,33.66,2
20130301|2012-09-10 14:00,10,33.62,33.62,33.62,33.62,1
20130301|2012-09-10 14:30,10,33.535,33.535,33.375,33.385,9
20130301|2012-09-10 19:30,11,33.56,33.565,33.56,33.565,4
20130301|2012-09-10 20:00,11,33.57,33.57,33.57,33.57,2
20130301|2012-09-10 20:30,11,33.65,33.74,33.65,33.705,5
20130301|2012-09-10 21:30,11,33.7,33.7,33.69,33.69,2
20130301|2012-09-10 22:00,11,33.685,33.685,33.685,33.685,1
20130301|2012-09-11 01:30,11,33.555,33.555,33.555,33.555,1
20130301|2012-09-11 02:00,11,33.695,33.695,33.695,33.695,1
20130301|2012-09-11 03:30,11,33.7,33.72,33.7,33.7,13
20130301|2012-09-11 04:30,11,33.765,33.765,33.765,33.765,3
20130301|2012-09-11 06:30,11,33.66,33.66,33.66,33.66,1
20130301|2012-09-11 07:30,11,33.65,33.65,33.65,33.65,2
20130301|2012-09-11 09:00,11,33.89,33.89,33.89,33.89,7
20130301|2012-09-11 09:30,11,33.815,33.825,33.76,33.79,32
20130301|2012-09-11 10:00,11,33.785,33.805,33.755,33.805,8
20130301|2012-09-11 10:30,11,33.77,33.775,33.765,33.77,8
20130301|2012-09-11 11:30,11,33.715,33.715,33.715,33.715,1
20130301|2012-09-11 12:00,11,33.64,33.645,33.64,33.645,6
20130301|2012-09-11 12:30,11,33.665,33.665,33.665,33.665,1
20130301|2012-09-11 21:00,12,33.76,33.76,33.76,33.76,3
20130301|2012-09-12 01:00,12,33.81,33.81,33.81,33.81,1
20130301|2012-09-12 02:00,12,33.77,33.77,33.735,33.735,2
20130301|2012-09-12 02:30,12,33.66,33.66,33.66,33.66,3
20130301|2012-09-12 03:00,12,34,34,34,34,1
20130301|2012-09-12 03:30,12,34.005,34.01,34.005,34.01,2
20130301|2012-09-12 05:30,12,34.095,34.115,34.095,34.115,35
20130301|2012-09-12 06:30,12,34.015,34.015,33.91,33.91,2
20130301|2012-09-12 07:30,12,33.775,33.78,33.74,33.74,8
20130301|2012-09-12 08:00,12,33.785,33.905,33.785,33.905,23
20130301|2012-09-12 08:30,12,33.865,33.865,33.63,33.665,68
20130301|2012-09-12 09:00,12,33.695,33.7,33.195,33.255,34
20130301|2012-09-12 09:30,12,33.27,33.295,32.615,33.01,242
20130301|2012-09-12 10:00,12,32.97,33.145,32.965,33.145,12
20130301|2012-09-12 10:30,12,33.19,33.19,33.105,33.13,5
20130301|2012-09-12 11:00,12,33.1,33.1,33.05,33.09,25
20130301|2012-09-12 11:30,12,33.185,33.185,33.185,33.185,1
20130301|2012-09-12 12:00,12,33.185,33.355,33.185,33.355,9
20130301|2012-09-12 12:30,12,33.37,33.37,33.32,33.32,13
20130301|2012-09-12 13:00,12,33.375,33.38,33.375,33.38,2
20130301|2012-09-12 13:30,12,33.45,33.45,33.355,33.355,2
20130301|2012-09-12 14:00,12,33.345,33.385,33.345,33.385,18
20130301|2012-09-12 14:30,12,33.365,33.365,33.365,33.365,2
20130301|2012-09-12 15:00,12,33.42,33.42,33.42,33.42,1
20130301|2012-09-12 20:30,13,33.275,33.275,33.26,33.26,2
20130301|2012-09-13 01:30,13,33.26,33.26,33.26,33.26,1
20130301|2012-09-13 02:00,13,33.12,33.12,33.12,33.12,1
20130301|2012-09-13 07:30,13,33.305,33.305,33.275,33.3,32
20130301|2012-09-13 08:00,13,33.3,33.3,33.3,33.3,1
20130301|2012-09-13 08:30,13,33.17,33.17,33.155,33.155,30
20130301|2012-09-13 09:00,13,33.15,33.15,33.15,33.15,1
20130301|2012-09-13 09:30,13,33.07,33.135,33.07,33.135,3
20130301|2012-09-13 10:00,13,33.19,33.19,33.19,33.19,5
20130301|2012-09-13 10:30,13,33.165,33.165,33.085,33.085,2
20130301|2012-09-13 11:00,13,33.075,33.075,32.8,32.905,16
20130301|2012-09-13 11:30,13,32.955,34.22,32.955,34.1,106
20130301|2012-09-13 12:00,13,34.14,34.9,34.14,34.77,59
20130301|2012-09-13 12:30,13,34.745,34.795,34.625,34.795,25
20130301|2012-09-13 13:00,13,34.81,34.855,34.755,34.84,43
20130301|2012-09-13 13:30,13,34.785,34.785,34.535,34.62,69
20130301|2012-09-13 14:00,13,34.55,34.66,34.54,34.66,31
20130301|2012-09-13 14:30,13,34.71,34.73,34.69,34.725,15
20130301|2012-09-13 15:30,13,34.78,34.78,34.75,34.75,3
20130301|2012-09-13 16:00,13,34.795,34.795,34.795,34.795,2
20130301|2012-09-13 17:00,14,34.805,34.805,34.805,34.805,1
20130301|2012-09-13 20:00,14,35,35.01,34.8,34.8,24
20130301|2012-09-13 20:30,14,34.81,34.81,34.74,34.74,10
20130301|2012-09-13 21:00,14,34.7,34.71,34.7,34.71,2
20130301|2012-09-13 22:00,14,34.8,34.83,34.8,34.83,4
20130301|2012-09-13 22:30,14,34.825,34.845,34.825,34.845,7
20130301|2012-09-13 23:00,14,34.85,34.955,34.85,34.955,26
20130301|2012-09-13 23:30,14,34.98,35.01,34.98,35,5
20130301|2012-09-14 00:00,14,34.92,34.95,34.9,34.95,3
20130301|2012-09-14 00:30,14,34.92,34.92,34.92,34.92,5
20130301|2012-09-14 01:00,14,34.97,34.97,34.935,34.935,4
20130301|2012-09-14 01:30,14,34.895,34.92,34.795,34.795,3
20130301|2012-09-14 02:00,14,34.805,34.89,34.705,34.705,17
20130301|2012-09-14 04:00,14,34.815,34.815,34.815,34.815,1
20130301|2012-09-14 05:30,14,34.825,34.87,34.805,34.87,62
20130301|2012-09-14 06:30,14,34.7,34.73,34.6,34.63,13
20130301|2012-09-14 07:00,14,34.645,34.715,34.54,34.715,20
20130301|2012-09-14 07:30,14,34.725,34.725,34.425,34.645,27
20130301|2012-09-14 08:00,14,34.59,34.72,34.59,34.72,4
20130301|2012-09-14 08:30,14,34.645,34.8,34.63,34.755,24
20130301|2012-09-14 09:00,14,34.8,34.84,34.675,34.675,13
20130301|2012-09-14 09:30,14,34.635,34.635,34.54,34.54,10
20130301|2012-09-14 10:30,14,34.715,34.715,34.69,34.69,4
20130301|2012-09-14 11:00,14,34.73,34.74,34.68,34.68,5
20130301|2012-09-14 11:30,14,34.65,34.745,34.65,34.745,17
20130301|2012-09-14 12:00,14,34.805,34.805,34.64,34.715,31
20130301|2012-09-14 12:30,14,34.715,34.715,34.715,34.715,1
20130301|2012-09-14 13:30,14,34.72,34.72,34.72,34.72,1
20130301|2012-09-16 17:00,17,35,35,35,35,1
20130301|2012-09-16 20:00,17,34.775,34.775,34.775,34.775,3
20130301|2012-09-16 20:30,17,34.795,34.795,34.795,34.795,1
20130301|2012-09-16 22:00,17,34.77,34.77,34.77,34.77,1
20130301|2012-09-16 23:30,17,34.73,34.73,34.73,34.73,1
20130301|2012-09-17 01:00,17,34.815,34.815,34.75,34.75,4
20130301|2012-09-17 01:30,17,34.61,34.61,34.61,34.61,5
20130301|2012-09-17 03:30,17,34.64,34.64,34.635,34.635,6
20130301|2012-09-17 04:00,17,34.61,34.615,34.61,34.615,11
20130301|2012-09-17 04:30,17,34.57,34.57,34.57,34.57,1
20130301|2012-09-17 08:00,17,34.65,34.655,34.65,34.655,5
20130301|2012-09-17 08:30,17,34.585,34.59,34.5,34.545,10
20130301|2012-09-17 09:00,17,34.585,34.59,34.585,34.59,14
20130301|2012-09-17 10:30,17,34.62,34.62,34.62,34.62,1
20130301|2012-09-17 11:00,17,34.585,34.585,34.585,34.585,2
20130301|2012-09-17 12:00,17,34.55,34.55,34.475,34.535,22
20130301|2012-09-17 12:30,17,34.4,34.4,34.29,34.29,10
20130301|2012-09-17 13:00,17,34.2,34.235,33.985,34.225,21
20130301|2012-09-17 15:30,17,34.235,34.235,34.235,34.235,1
20130301|2012-09-17 18:30,18,34.38,34.38,34.38,34.38,1
20130301|2012-09-17 21:30,18,34.245,34.245,34.245,34.245,1
20130301|2012-09-18 01:30,18,34.245,34.245,34.245,34.245,1
20130301|2012-09-18 02:00,18,34.315,34.315,34.315,34.315,1
20130301|2012-09-18 07:30,18,34.495,34.55,34.495,34.55,6
20130301|2012-09-18 08:00,18,34.47,34.475,34.47,34.47,3
20130301|2012-09-18 08:30,18,34.46,34.8,34.46,34.745,15
20130301|2012-09-18 09:00,18,34.855,35.1,34.845,34.9,35
20130301|2012-09-18 09:30,18,34.93,34.965,34.93,34.965,4
20130301|2012-09-18 10:00,18,34.975,34.975,34.95,34.95,2
20130301|2012-09-18 10:30,18,34.62,34.665,34.6,34.6,23
20130301|2012-09-18 11:00,18,34.5,34.545,34.4,34.545,4
20130301|2012-09-18 12:00,18,34.715,34.8,34.665,34.8,7
20130301|2012-09-18 12:30,18,34.74,34.74,34.69,34.69,34
20130301|2012-09-18 13:30,18,34.725,34.725,34.725,34.725,1
20130301|2012-09-18 14:30,18,34.9,34.955,34.9,34.93,5
20130301|2012-09-18 17:30,19,34.91,34.91,34.91,34.91,1
20130301|2012-09-19 00:30,19,34.96,35,34.92,35,4
20130301|2012-09-19 01:00,19,34.96,34.96,34.96,34.96,1
20130301|2012-09-19 01:30,19,35.07,35.07,35.07,35.07,1
20130301|2012-09-19 02:00,19,35.055,35.055,35.01,35.01,12
20130301|2012-09-19 02:30,19,35,35,34.995,34.995,2
20130301|2012-09-19 06:30,19,34.63,34.63,34.63,34.63,10
20130301|2012-09-19 07:00,19,34.5,34.5,34.455,34.455,3
20130301|2012-09-19 07:30,19,34.54,34.67,34.5,34.655,20
20130301|2012-09-19 08:00,19,34.74,34.74,34.74,34.74,1
20130301|2012-09-19 08:30,19,34.71,34.71,34.6,34.645,8
20130301|2012-09-19 09:00,19,34.625,34.685,34.625,34.685,2
20130301|2012-09-19 09:30,19,34.755,34.755,34.745,34.745,5
20130301|2012-09-19 10:00,19,34.655,34.66,34.655,34.66,5
20130301|2012-09-19 10:30,19,34.705,34.71,34.685,34.69,14
20130301|2012-09-19 12:00,19,34.655,34.655,34.655,34.655,1
20130301|2012-09-19 14:00,19,34.73,34.74,34.73,34.74,4
20130301|2012-09-19 14:30,19,34.78,34.78,34.78,34.78,2
20130301|2012-09-19 18:00,20,34.74,34.745,34.74,34.745,3
20130301|2012-09-19 19:00,20,34.735,34.735,34.705,34.71,8
20130301|2012-09-19 19:30,20,34.765,34.77,34.765,34.765,6
20130301|2012-09-19 20:00,20,34.83,34.83,34.82,34.82,2
20130301|2012-09-19 20:30,20,34.835,34.835,34.835,34.835,2
20130301|2012-09-20 00:30,20,34.485,34.485,34.45,34.45,7
20130301|2012-09-20 01:00,20,34.45,34.45,34.45,34.45,4
20130301|2012-09-20 01:30,20,34.49,34.49,34.49,34.49,1
20130301|2012-09-20 02:00,20,34.4,34.4,34.3,34.3,3
20130301|2012-09-20 02:30,20,34.43,34.43,34.43,34.43,1
20130301|2012-09-20 03:00,20,34.425,34.425,34.41,34.41,2
20130301|2012-09-20 03:30,20,34.5,34.5,34.5,34.5,1
20130301|2012-09-20 04:30,20,34.36,34.36,34.28,34.28,5
20130301|2012-09-20 05:00,20,34.305,34.31,34.275,34.275,5
20130301|2012-09-20 05:30,20,34.33,34.33,34.33,34.33,1
20130301|2012-09-20 07:30,20,34.605,34.615,34.605,34.615,2
20130301|2012-09-20 08:00,20,34.595,34.595,34.595,34.595,1
20130301|2012-09-20 08:30,20,34.59,34.59,34.305,34.315,20
20130301|2012-09-20 09:00,20,34.2,34.49,34.2,34.455,14
20130301|2012-09-20 09:30,20,34.48,34.58,34.48,34.5,11
20130301|2012-09-20 10:00,20,34.585,34.6,34.585,34.59,19
20130301|2012-09-20 10:30,20,34.625,34.815,34.62,34.795,26
20130301|2012-09-20 11:00,20,34.74,34.775,34.715,34.725,10
20130301|2012-09-20 11:30,20,34.755,34.795,34.73,34.75,6
20130301|2012-09-20 12:00,20,34.75,34.78,34.75,34.765,4
20130301|2012-09-20 12:30,20,34.745,34.745,34.72,34.73,8
20130301|2012-09-20 14:30,20,34.755,34.755,34.755,34.755,2
20130301|2012-09-20 18:00,21,34.71,34.71,34.71,34.71,1
20130301|2012-09-20 20:00,21,34.85,34.9,34.83,34.9,5
20130301|2012-09-20 21:00,21,34.945,34.945,34.91,34.91,2
20130301|2012-09-20 21:30,21,34.91,34.91,34.91,34.91,1
20130301|2012-09-20 23:30,21,34.915,34.915,34.9,34.9,4
20130301|2012-09-21 00:30,21,34.88,34.88,34.88,34.88,3
20130301|2012-09-21 01:00,21,34.87,34.9,34.865,34.865,10
20130301|2012-09-21 02:00,21,35,35,34.905,34.905,3
20130301|2012-09-21 02:30,21,34.88,34.91,34.88,34.89,8
20130301|2012-09-21 03:00,21,34.905,34.92,34.9,34.92,5
20130301|2012-09-21 03:30,21,35,35,35,35,1
20130301|2012-09-21 04:00,21,34.97,34.99,34.925,34.93,13
20130301|2012-09-21 04:30,21,34.94,34.94,34.91,34.91,10
20130301|2012-09-21 05:00,21,34.91,34.92,34.91,34.92,9
20130301|2012-09-21 05:30,21,34.91,34.91,34.91,34.91,3
20130301|2012-09-21 06:00,21,34.82,34.84,34.815,34.84,14
20130301|2012-09-21 07:30,21,35.1,35.3,35.1,35.26,6
20130301|2012-09-21 08:00,21,35.26,35.28,35.2,35.235,35
20130301|2012-09-21 08:30,21,35.215,35.215,35.125,35.2,80
20130301|2012-09-21 09:00,21,35.21,35.25,35.14,35.25,26
20130301|2012-09-21 09:30,21,35.24,35.24,34.5,34.575,74
20130301|2012-09-21 10:00,21,34.64,34.715,34.485,34.63,51
20130301|2012-09-21 10:30,21,34.67,34.755,34.67,34.755,34
20130301|2012-09-21 11:00,21,34.72,34.73,34.65,34.73,23
20130301|2012-09-21 11:30,21,34.81,34.81,34.81,34.81,1
20130301|2012-09-21 12:00,21,34.73,34.73,34.675,34.72,12
20130301|2012-09-21 12:30,21,34.73,34.79,34.73,34.785,8
20130301|2012-09-21 13:00,21,34.765,34.765,34.65,34.65,9
20130301|2012-09-21 14:00,21,34.72,34.72,34.72,34.72,1
20130301|2012-09-23 17:30,24,34.6,34.6,34.6,34.6,2
20130301|2012-09-23 19:00,24,34.46,34.46,34.345,34.41,10
20130301|2012-09-23 19:30,24,34.495,34.495,34.3,34.3,19
20130301|2012-09-23 20:00,24,34.2,34.2,33.79,34.09,33
20130301|2012-09-23 20:30,24,33.995,34.045,33.995,34.045,2
20130301|2012-09-23 21:00,24,34.11,34.11,34.095,34.095,3
20130301|2012-09-23 21:30,24,34.06,34.06,34.06,34.06,1
20130301|2012-09-23 22:00,24,34.095,34.095,34.095,34.095,1
20130301|2012-09-23 22:30,24,34.1,34.11,34.1,34.11,3
20130301|2012-09-23 23:30,24,34.14,34.14,34.05,34.075,14
20130301|2012-09-24 00:00,24,34.1,34.1,34.1,34.1,1
20130301|2012-09-24 02:30,24,34.07,34.115,34.07,34.115,3
20130301|2012-09-24 03:00,24,34.01,34.01,33.915,33.92,5
20130301|2012-09-24 04:00,24,33.995,33.995,33.995,33.995,1
20130301|2012-09-24 05:30,24,33.9,33.9,33.9,33.9,1
20130301|2012-09-24 06:30,24,33.885,33.995,33.885,33.995,2
20130301|2012-09-24 07:30,24,33.85,33.85,33.81,33.85,12
20130301|2012-09-24 08:30,24,34.23,34.23,34.09,34.09,2
20130301|2012-09-24 09:00,24,34.2,34.2,34.055,34.115,6
20130301|2012-09-24 09:30,24,34.195,34.195,34.175,34.175,5
20130301|2012-09-24 10:30,24,34.175,34.175,34.07,34.07,5
20130301|2012-09-24 11:00,24,34.1,34.1,34.095,34.095,2
20130301|2012-09-24 12:00,24,34.185,34.185,34.05,34.065,13
20130301|2012-09-24 12:30,24,34.005,34.005,33.995,33.995,38
20130301|2012-09-24 13:00,24,34.13,34.13,34.13,34.13,1
20130301|2012-09-24 13:30,24,34.185,34.185,34.185,34.185,1
20130301|2012-09-24 15:00,24,34.12,34.12,34.115,34.115,2
20130301|2012-09-24 15:30,24,34.1,34.1,34.1,34.1,1
20130301|2012-09-24 18:00,25,34.13,34.13,34.13,34.13,1
20130301|2012-09-25 00:30,25,34.07,34.07,34.025,34.025,4
20130301|2012-09-25 01:00,25,34.11,34.125,34.105,34.125,3
20130301|2012-09-25 02:30,25,34.3,34.3,34.3,34.3,1
20130301|2012-09-25 04:30,25,34.15,34.15,34.15,34.15,1
20130301|2012-09-25 05:00,25,34.215,34.215,34.215,34.215,1
20130301|2012-09-25 05:30,25,34.205,34.205,34.2,34.2,3
20130301|2012-09-25 06:00,25,34.195,34.195,34.19,34.19,2
20130301|2012-09-25 06:30,25,34.38,34.405,34.36,34.36,4
20130301|2012-09-25 07:00,25,34.44,34.5,34.44,34.5,2
20130301|2012-09-25 07:30,25,34.6,34.62,34.59,34.59,3
20130301|2012-09-25 08:00,25,34.325,34.345,34.325,34.345,3
20130301|2012-09-25 08:30,25,34.315,34.38,34.315,34.34,4
20130301|2012-09-25 09:00,25,34.445,34.445,34.445,34.445,1
20130301|2012-09-25 09:30,25,34.405,34.405,34.345,34.4,3
20130301|2012-09-25 10:30,25,34.31,34.31,34.215,34.25,3
20130301|2012-09-25 11:00,25,34.125,34.125,34.125,34.125,2
20130301|2012-09-25 11:30,25,34.1,34.125,33.9,33.905,38
20130301|2012-09-25 12:00,25,34.045,34.095,34,34,61
20130301|2012-09-25 12:30,25,34.1,34.1,34.025,34.025,4
20130301|2012-09-25 13:30,25,33.995,33.995,33.995,33.995,1
20130301|2012-09-25 14:00,25,33.8,33.8,33.8,33.8,3
20130301|2012-09-25 14:30,25,33.93,33.93,33.93,33.93,2
20130301|2012-09-25 15:30,25,33.845,33.845,33.835,33.835,6
20130301|2012-09-25 19:00,26,33.92,33.92,33.92,33.92,2
20130301|2012-09-25 19:30,26,33.86,33.86,33.86,33.86,1
20130301|2012-09-25 20:00,26,34,34.05,34,34.05,4
20130301|2012-09-25 21:00,26,34.03,34.1,34.03,34.1,3
20130301|2012-09-25 21:30,26,34.13,34.13,34.13,34.13,2
20130301|2012-09-25 23:00,26,34.015,34.02,34.015,34.02,4
20130301|2012-09-25 23:30,26,34.025,34.025,34.025,34.025,1
20130301|2012-09-26 01:00,26,34.05,34.05,34.05,34.05,1
20130301|2012-09-26 01:30,26,34,34,34,34,5
20130301|2012-09-26 05:30,26,34.03,34.03,34.005,34.02,8
20130301|2012-09-26 06:00,26,34.01,34.01,34.01,34.01,4
20130301|2012-09-26 06:30,26,33.85,33.925,33.8,33.925,13
20130301|2012-09-26 07:00,26,33.88,33.88,33.5,33.5,33
20130301|2012-09-26 07:30,26,33.73,33.75,33.65,33.725,33
20130301|2012-09-26 08:00,26,33.735,33.885,33.735,33.84,25
20130301|2012-09-26 08:30,26,33.775,33.775,33.59,33.625,13
20130301|2012-09-26 09:00,26,33.745,33.805,33.745,33.77,8
20130301|2012-09-26 09:30,26,33.73,33.75,33.605,33.605,11
20130301|2012-09-26 10:00,26,33.605,33.8,33.605,33.8,11
20130301|2012-09-26 11:00,26,33.92,33.925,33.9,33.9,14
20130301|2012-09-26 12:00,26,33.915,34.1,33.905,34.07,46
20130301|2012-09-26 12:30,26,34.17,34.17,34.055,34.055,11
20130301|2012-09-26 20:00,27,34.2,34.2,34.2,34.2,1
20130301|2012-09-26 20:30,27,34.2,34.2,34.2,34.2,2
20130301|2012-09-27 01:00,27,34.3,34.3,34.3,34.3,1
20130301|2012-09-27 02:00,27,34.265,34.265,34.25,34.25,5
20130301|2012-09-27 02:30,27,34.255,34.255,34.255,34.255,1
20130301|2012-09-27 03:00,27,34.26,34.26,34.215,34.22,3
20130301|2012-09-27 05:30,27,34.1,34.1,34.1,34.1,3
20130301|2012-09-27 07:00,27,34.385,34.4,34.385,34.4,2
20130301|2012-09-27 07:30,27,34.4,34.5,34.4,34.415,27
20130301|2012-09-27 08:00,27,34.405,34.405,34.38,34.38,6
20130301|2012-09-27 08:30,27,34.35,34.35,34.35,34.35,1
20130301|2012-09-27 09:00,27,34.305,34.305,34.305,34.305,2
20130301|2012-09-27 09:30,27,34.465,34.535,34.465,34.535,3
20130301|2012-09-27 10:00,27,34.505,34.505,34.4,34.4,14
20130301|2012-09-27 10:30,27,34.6,34.7,34.58,34.66,13
20130301|2012-09-27 11:00,27,34.66,34.8,34.64,34.66,11
20130301|2012-09-27 11:30,27,34.88,34.88,34.77,34.77,3
20130301|2012-09-27 12:00,27,34.75,34.82,34.725,34.785,21
20130301|2012-09-27 12:30,27,34.78,34.78,34.78,34.78,9
20130301|2012-09-27 14:00,27,34.815,34.815,34.815,34.815,2
20130301|2012-09-27 15:00,27,34.78,34.8,34.78,34.8,2
20130301|2012-09-27 20:00,28,34.775,34.79,34.77,34.79,3
20130301|2012-09-27 22:00,28,34.84,34.86,34.84,34.86,4
20130301|2012-09-27 22:30,28,34.9,34.9,34.9,34.9,1
20130301|2012-09-27 23:30,28,34.91,34.92,34.91,34.915,4
20130301|2012-09-28 01:30,28,35,35,35,35,1
20130301|2012-09-28 04:30,28,34.86,34.86,34.86,34.86,1
20130301|2012-09-28 06:00,28,34.72,34.72,34.72,34.72,2
20130301|2012-09-28 07:00,28,34.83,34.87,34.8,34.8,3
20130301|2012-09-28 07:30,28,34.785,34.785,34.785,34.785,2
20130301|2012-09-28 08:00,28,34.825,34.825,34.82,34.82,4
20130301|2012-09-28 08:30,28,34.65,34.705,34.5,34.69,28
20130301|2012-09-28 09:00,28,34.68,34.85,34.68,34.685,46
20130301|2012-09-28 09:30,28,34.775,34.775,34.76,34.77,7
20130301|2012-09-28 10:30,28,34.635,34.635,34.635,34.635,1
20130301|2012-09-28 11:00,28,34.71,34.71,34.65,34.655,5
20130301|2012-09-28 12:00,28,34.58,34.68,34.58,34.68,47
20130301|2012-09-28 12:30,28,34.68,34.68,34.68,34.68,6
20130301|2012-09-28 13:00,28,34.575,34.575,34.525,34.555,7
20130301|2012-09-28 13:30,28,34.53,34.53,34.5,34.5,5
20130301|2012-09-28 14:00,28,34.535,34.535,34.535,34.535,5
20130301|2012-09-28 15:00,28,34.63,34.63,34.63,34.63,5
20130301|2012-09-30 19:00,1,34.4,34.4,34.4,34.4,5
20130301|2012-09-30 22:00,1,34.3,34.3,34.29,34.3,3
20130301|2012-09-30 22:30,1,34.33,34.33,34.33,34.33,2
20130301|2012-09-30 23:00,1,34.355,34.36,34.355,34.36,3
20130301|2012-10-01 00:30,1,34.46,34.46,34.46,34.46,2
20130301|2012-10-01 05:00,1,34.595,34.595,34.595,34.595,12
20130301|2012-10-01 07:30,1,34.8,35.4,34.8,35.36,29
20130301|2012-10-01 08:00,1,35.4,35.51,34.8,34.99,52
20130301|2012-10-01 08:30,1,34.89,35.205,34.88,35.175,78
20130301|2012-10-01 09:00,1,35.26,35.31,34.945,35,72
20130301|2012-10-01 09:30,1,34.955,34.97,34.76,34.865,21
20130301|2012-10-01 10:00,1,34.875,34.88,34.8,34.8,72
20130301|2012-10-01 10:30,1,34.8,34.83,34.79,34.8,13
20130301|2012-10-01 11:00,1,34.81,34.82,34.81,34.82,2
20130301|2012-10-01 11:30,1,35,35.055,34.945,35.035,19
20130301|2012-10-01 12:00,1,34.975,35.045,34.96,35,48
20130301|2012-10-01 12:30,1,35.04,35.045,35.04,35.045,2
20130301|2012-10-01 13:00,1,35.055,35.1,35.025,35.04,31
20130301|2012-10-01 13:30,1,35.045,35.045,35.045,35.045,2
20130301|2012-10-01 14:00,1,34.98,34.98,34.855,34.855,12
20130301|2012-10-01 15:30,1,34.77,34.775,34.77,34.775,2
20130301|2012-10-01 18:30,2,34.835,34.835,34.83,34.83,2
20130301|2012-10-01 23:30,2,34.93,34.94,34.93,34.94,2
20130301|2012-10-02 01:00,2,34.94,34.95,34.94,34.95,12
20130301|2012-10-02 02:00,2,34.87,34.93,34.835,34.93,37
20130301|2012-10-02 03:30,2,35.04,35.04,35.04,35.04,1
20130301|2012-10-02 04:00,2,35,35.01,35,35.01,2
20130301|2012-10-02 05:00,2,34.94,34.94,34.94,34.94,1
20130301|2012-10-02 07:00,2,35.12,35.12,35.01,35.01,19
20130301|2012-10-02 07:30,2,34.825,34.885,34.825,34.885,2
20130301|2012-10-02 08:00,2,34.91,34.91,34.91,34.91,2
20130301|2012-10-02 08:30,2,34.775,34.775,34.735,34.735,13
20130301|2012-10-02 09:00,2,34.77,34.77,34.53,34.665,52
20130301|2012-10-02 09:30,2,34.78,34.78,34.7,34.71,4
20130301|2012-10-02 10:00,2,34.765,34.95,34.765,34.91,8
20130301|2012-10-02 10:30,2,34.935,34.975,34.89,34.89,4
20130301|2012-10-02 11:30,2,34.9,34.9,34.895,34.9,69
20130301|2012-10-02 12:00,2,34.82,34.82,34.725,34.745,29
20130301|2012-10-02 12:30,2,34.75,34.765,34.73,34.73,13
20130301|2012-10-02 19:00,3,34.6,34.6,34.6,34.6,2
20130301|2012-10-02 23:00,3,34.72,34.72,34.72,34.72,2
20130301|2012-10-02 23:30,3,34.77,34.79,34.77,34.79,21
20130301|2012-10-03 00:30,3,34.83,34.83,34.81,34.81,3
20130301|2012-10-03 01:30,3,34.75,34.75,34.715,34.715,21
20130301|2012-10-03 02:00,3,34.71,34.71,34.71,34.71,1
20130301|2012-10-03 02:30,3,34.775,34.775,34.775,34.775,2
20130301|2012-10-03 03:00,3,34.8,34.8,34.8,34.8,1
20130301|2012-10-03 04:00,3,34.84,34.84,34.84,34.84,1
20130301|2012-10-03 07:00,3,34.84,34.84,34.84,34.84,2
20130301|2012-10-03 07:30,3,34.725,34.725,34.725,34.725,5
20130301|2012-10-03 08:00,3,34.895,34.9,34.895,34.9,5
20130301|2012-10-03 08:30,3,34.805,34.81,34.77,34.795,27
20130301|2012-10-03 09:00,3,34.8,34.8,34.7,34.7,14
20130301|2012-10-03 09:30,3,34.78,34.78,34.78,34.78,1
20130301|2012-10-03 10:30,3,34.875,34.875,34.875,34.875,2
20130301|2012-10-03 11:00,3,34.835,34.835,34.835,34.835,2
20130301|2012-10-03 11:30,3,34.86,34.86,34.785,34.785,3
20130301|2012-10-03 12:00,3,34.82,34.82,34.745,34.755,66
20130301|2012-10-03 12:30,3,34.69,34.695,34.69,34.695,4
20130301|2012-10-03 13:00,3,34.65,34.715,34.65,34.715,6
20130301|2012-10-03 13:30,3,34.645,34.66,34.645,34.66,10
20130301|2012-10-03 14:00,3,34.68,34.68,34.64,34.64,14
20130301|2012-10-03 14:30,3,34.71,34.71,34.705,34.705,2
20130301|2012-10-03 18:00,4,34.81,34.81,34.81,34.81,1
20130301|2012-10-03 22:00,4,34.87,34.87,34.87,34.87,1
20130301|2012-10-04 00:00,4,34.915,34.915,34.9,34.9,6
20130301|2012-10-04 01:00,4,34.9,34.9,34.9,34.9,1
20130301|2012-10-04 01:30,4,34.98,35,34.98,35,2
20130301|2012-10-04 02:00,4,35.09,35.15,35.07,35.15,8
20130301|2012-10-04 03:30,4,34.975,34.975,34.975,34.975,1
20130301|2012-10-04 05:30,4,35.03,35.03,35.03,35.03,1
20130301|2012-10-04 06:00,4,35.03,35.06,35.03,35.05,5
20130301|2012-10-04 06:30,4,35.09,35.09,35.055,35.055,5
20130301|2012-10-04 07:00,4,35.155,35.2,35.155,35.2,5
20130301|2012-10-04 07:30,4,34.9,34.9,34.9,34.9,1
20130301|2012-10-04 08:00,4,34.94,34.94,34.92,34.92,6
20130301|2012-10-04 08:30,4,34.9,34.965,34.9,34.965,2
20130301|2012-10-04 09:00,4,34.96,34.96,34.96,34.96,1
20130301|2012-10-04 09:30,4,34.985,35.12,34.96,35.12,9
20130301|2012-10-04 10:00,4,35.105,35.105,34.985,34.985,7
20130301|2012-10-04 10:30,4,34.97,34.97,34.97,34.97,1
20130301|2012-10-04 11:30,4,35.075,35.075,35.05,35.05,12
20130301|2012-10-04 12:00,4,35.13,35.2,35.105,35.17,27
20130301|2012-10-04 12:30,4,35.135,35.165,35.1,35.13,7
20130301|2012-10-04 13:00,4,35.1,35.16,35.08,35.08,27
20130301|2012-10-04 19:30,5,35.12,35.12,35.12,35.12,10
20130301|2012-10-04 21:00,5,35.19,35.19,35.19,35.19,3
20130301|2012-10-04 22:30,5,35.17,35.17,35.17,35.17,1
20130301|2012-10-05 00:30,5,35.12,35.12,35.12,35.12,3
20130301|2012-10-05 01:00,5,35.1,35.1,35.1,35.1,1
20130301|2012-10-05 02:00,5,35.06,35.06,35.06,35.06,2
20130301|2012-10-05 04:30,5,35.02,35.02,35.02,35.02,1
20130301|2012-10-05 05:00,5,35.04,35.04,35.03,35.03,2
20130301|2012-10-05 05:30,5,35.025,35.025,35,35,6
20130301|2012-10-05 06:00,5,35.055,35.055,35.055,35.055,1
20130301|2012-10-05 06:30,5,35.085,35.085,35.085,35.085,1
20130301|2012-10-05 07:00,5,35.01,35.01,35.01,35.01,5
20130301|2012-10-05 07:30,5,34.9,35,34.4,35,82
20130301|2012-10-05 08:00,5,34.945,34.965,34.84,34.87,20
20130301|2012-10-05 08:30,5,34.915,34.915,34.915,34.915,2
20130301|2012-10-05 09:00,5,35,35,35,35,6
20130301|2012-10-05 10:00,5,34.955,34.955,34.955,34.955,1
20130301|2012-10-05 10:30,5,34.74,34.79,34.74,34.79,32
20130301|2012-10-05 11:00,5,34.825,34.825,34.765,34.78,16
20130301|2012-10-05 11:30,5,34.84,34.845,34.84,34.845,4
20130301|2012-10-05 12:00,5,34.67,34.685,34.625,34.625,82
20130301|2012-10-05 12:30,5,34.535,34.585,34.535,34.585,2
20130301|2012-10-05 13:30,5,34.5,34.5,34.48,34.48,2
20130301|2012-10-05 14:00,5,34.465,34.57,34.465,34.57,2
20130301|2012-10-05 16:00,5,34.63,34.63,34.63,34.63,4
20130301|2012-10-07 20:00,8,34.4,34.4,34.26,34.33,7
20130301|2012-10-07 20:30,8,34.335,34.335,34.2,34.2,2
20130301|2012-10-07 21:00,8,34.145,34.145,33.55,34.035,51
20130301|2012-10-07 21:30,8,34.1,34.1,34.1,34.1,1
20130301|2012-10-07 22:00,8,34.085,34.085,34.085,34.085,1
20130301|2012-10-07 23:00,8,34.155,34.155,34.135,34.135,5
20130301|2012-10-07 23:30,8,34.185,34.2,34.17,34.17,4
20130301|2012-10-08 00:00,8,34.15,34.15,34.15,34.15,1
20130301|2012-10-08 00:30,8,34.105,34.105,34.045,34.045,2
20130301|2012-10-08 01:00,8,33.985,33.985,33.955,33.955,11
20130301|2012-10-08 01:30,8,34.085,34.085,34.085,34.085,1
20130301|2012-10-08 02:00,8,34.15,34.155,34.085,34.085,6
20130301|2012-10-08 03:00,8,33.985,33.985,33.935,33.935,20
20130301|2012-10-08 03:30,8,33.955,33.995,33.95,33.995,11
20130301|2012-10-08 04:00,8,34.06,34.06,34.055,34.055,3
20130301|2012-10-08 05:30,8,33.975,33.975,33.975,33.975,1
20130301|2012-10-08 07:00,8,34.04,34.04,34.04,34.04,1
20130301|2012-10-08 07:30,8,34.015,34.015,33.995,33.995,2
20130301|2012-10-08 08:30,8,34.12,34.12,34.12,34.12,1
20130301|2012-10-08 09:30,8,34.155,34.2,34.155,34.2,3
20130301|2012-10-08 12:00,8,34.11,34.115,34.075,34.095,57
20130301|2012-10-08 13:30,8,34.115,34.115,34.11,34.11,2
20130301|2012-10-08 19:00,9,34.225,34.225,34.225,34.225,1
20130301|2012-10-08 20:00,9,34.3,34.3,34.3,34.3,1
20130301|2012-10-08 23:00,9,34.3,34.3,34.3,34.3,1
20130301|2012-10-09 01:30,9,34.18,34.2,34.18,34.2,2
20130301|2012-10-09 02:00,9,34.15,34.15,34.15,34.15,1
20130301|2012-10-09 02:30,9,33.935,33.935,33.935,33.935,7
20130301|2012-10-09 03:30,9,33.97,34.03,33.97,34.03,5
20130301|2012-10-09 04:00,9,34.035,34.035,33.985,33.985,4
20130301|2012-10-09 05:30,9,33.99,33.99,33.99,33.99,2
20130301|2012-10-09 06:30,9,34.12,34.12,34.12,34.12,1
20130301|2012-10-09 07:00,9,34.175,34.175,34.175,34.175,2
20130301|2012-10-09 07:30,9,34.19,34.195,34.19,34.195,3
20130301|2012-10-09 08:30,9,34.09,34.09,34.075,34.075,17
20130301|2012-10-09 09:00,9,34.135,34.15,34.115,34.15,7
20130301|2012-10-09 09:30,9,34.14,34.14,33.975,33.975,17
20130301|2012-10-09 10:00,9,33.84,33.84,33.715,33.715,14
20130301|2012-10-09 10:30,9,33.835,33.845,33.825,33.83,14
20130301|2012-10-09 11:00,9,33.92,34.065,33.92,34.065,8
20130301|2012-10-09 12:00,9,34,34.075,34,34.04,16
20130301|2012-10-09 12:30,9,34.08,34.11,34.07,34.11,18
20130301|2012-10-09 13:30,9,34.08,34.08,34.07,34.07,3
20130301|2012-10-09 15:00,9,34,34,33.99,33.99,4
20130301|2012-10-09 19:00,10,33.89,33.895,33.89,33.895,2
20130301|2012-10-09 19:30,10,33.925,33.93,33.925,33.93,10
20130301|2012-10-09 20:30,10,33.945,33.945,33.945,33.945,1
20130301|2012-10-09 21:30,10,33.915,33.915,33.875,33.875,31
20130301|2012-10-09 22:30,10,33.97,33.97,33.97,33.97,10
20130301|2012-10-09 23:00,10,33.95,33.97,33.95,33.97,20
20130301|2012-10-09 23:30,10,33.92,33.92,33.92,33.92,2
20130301|2012-10-10 00:00,10,33.97,33.97,33.92,33.92,6
20130301|2012-10-10 01:30,10,33.875,33.885,33.875,33.885,12
20130301|2012-10-10 03:00,10,33.955,33.955,33.955,33.955,1
20130301|2012-10-10 03:30,10,33.925,34.005,33.925,33.99,8
20130301|2012-10-10 04:00,10,33.98,33.98,33.96,33.965,4
20130301|2012-10-10 05:00,10,33.88,33.9,33.88,33.9,2
20130301|2012-10-10 06:30,10,34.085,34.085,34.085,34.085,2
20130301|2012-10-10 07:00,10,34.09,34.09,34.09,34.09,1
20130301|2012-10-10 07:30,10,33.9,33.995,33.9,33.995,18
20130301|2012-10-10 08:00,10,34.03,34.03,33.99,33.99,2
20130301|2012-10-10 08:30,10,34.15,34.15,33.95,34.045,15
20130301|2012-10-10 09:00,10,34.2,34.205,34.2,34.205,12
20130301|2012-10-10 09:30,10,34.225,34.235,34.22,34.23,7
20130301|2012-10-10 10:00,10,34.165,34.17,34.13,34.13,6
20130301|2012-10-10 10:30,10,34.1,34.1,34,34,10
20130301|2012-10-10 12:00,10,34.2,34.2,34.185,34.19,70
20130301|2012-10-10 18:00,11,34.04,34.04,34.03,34.03,2
20130301|2012-10-10 20:00,11,33.895,33.97,33.895,33.97,3
20130301|2012-10-10 20:30,11,33.955,33.955,33.95,33.95,2
20130301|2012-10-11 02:00,11,34.3,34.3,34.3,34.3,1
20130301|2012-10-11 02:30,11,34.315,34.315,34.315,34.315,2
20130301|2012-10-11 03:00,11,34.37,34.4,34.34,34.34,42
20130301|2012-10-11 04:00,11,34.305,34.305,34.29,34.305,4
20130301|2012-10-11 05:00,11,34.325,34.325,34.315,34.315,10
20130301|2012-10-11 06:00,11,34.335,34.335,34.335,34.335,1
20130301|2012-10-11 07:30,11,34.35,34.35,34.235,34.25,16
20130301|2012-10-11 08:00,11,34.225,34.31,34.225,34.31,3
20130301|2012-10-11 08:30,11,34.21,34.285,34.21,34.285,29
20130301|2012-10-11 09:00,11,34.295,34.295,34.295,34.295,1
20130301|2012-10-11 09:30,11,34.3,34.39,34.3,34.355,6
20130301|2012-10-11 10:00,11,34.32,34.32,34.255,34.255,4
20130301|2012-10-11 10:30,11,34.245,34.245,34.17,34.17,10
20130301|2012-10-11 12:00,11,34.175,34.175,34.17,34.175,12
20130301|2012-10-11 13:00,11,34.12,34.12,34.12,34.12,25
20130301|2012-10-11 13:30,11,34.15,34.15,34.15,34.15,4
20130301|2012-10-11 14:00,11,34.125,34.125,34.115,34.115,2
20130301|2012-10-11 15:00,11,34.09,34.09,34.09,34.09,1
20130301|2012-10-11 15:30,11,34.09,34.09,34.09,34.09,1
20130301|2012-10-11 20:30,12,34.21,34.21,34.21,34.21,1
20130301|2012-10-11 22:30,12,34.15,34.15,34.15,34.15,1
20130301|2012-10-12 01:30,12,34.075,34.075,34.075,34.075,1
20130301|2012-10-12 03:00,12,34.13,34.13,34.13,34.13,2
20130301|2012-10-12 04:00,12,34.04,34.04,33.945,33.945,41
20130301|2012-10-12 05:00,12,34.02,34.02,34.02,34.02,1
20130301|2012-10-12 05:30,12,34.01,34.01,34.01,34.01,1
20130301|2012-10-12 06:00,12,33.9,33.9,33.9,33.9,1
20130301|2012-10-12 06:30,12,34.04,34.04,34.04,34.04,7
20130301|2012-10-12 07:00,12,33.94,33.94,33.94,33.94,4
20130301|2012-10-12 07:30,12,34.03,34.12,34.02,34.12,39
20130301|2012-10-12 08:00,12,34.015,34.015,33.69,33.69,27
20130301|2012-10-12 08:30,12,33.885,33.925,33.885,33.925,3
20130301|2012-10-12 09:00,12,33.955,33.955,33.795,33.795,44
20130301|2012-10-12 10:00,12,33.84,33.84,33.84,33.84,1
20130301|2012-10-12 10:30,12,33.775,33.775,33.775,33.775,16
20130301|2012-10-12 11:30,12,33.82,33.82,33.82,33.82,1
20130301|2012-10-12 12:00,12,33.765,33.765,33.74,33.74,2
20130301|2012-10-12 12:30,12,33.75,33.755,33.715,33.715,17
20130301|2012-10-12 13:00,12,33.6,33.635,33.6,33.635,2
20130301|2012-10-12 13:30,12,33.645,33.655,33.645,33.655,5
20130301|2012-10-12 14:00,12,33.645,33.645,33.645,33.645,1
20130301|2012-10-12 14:30,12,33.65,33.65,33.62,33.62,3
20130301|2012-10-12 15:00,12,33.6,33.6,33.6,33.6,4
20130301|2012-10-12 15:30,12,33.57,33.57,33.57,33.57,3
20130301|2012-10-14 17:00,15,33.5,33.5,33.18,33.18,9
20130301|2012-10-14 17:30,15,33.225,33.225,33.17,33.195,4
20130301|2012-10-14 18:00,15,33.265,33.265,33.265,33.265,1
20130301|2012-10-14 19:30,15,33.275,33.275,33.275,33.275,2
20130301|2012-10-14 20:00,15,33.29,33.29,33.285,33.285,3
20130301|2012-10-14 21:30,15,33.32,33.32,33.32,33.32,4
20130301|2012-10-15 00:30,15,33.31,33.31,33.31,33.31,1
20130301|2012-10-15 01:00,15,33.275,33.275,33.275,33.275,1
20130301|2012-10-15 02:00,15,33.32,33.32,33.32,33.32,1
20130301|2012-10-15 02:30,15,33.365,33.365,33.365,33.365,1
20130301|2012-10-15 04:30,15,33.38,33.38,33.38,33.38,1
20130301|2012-10-15 05:00,15,33.3,33.3,33.3,33.3,4
20130301|2012-10-15 06:00,15,33.4,33.4,33.4,33.4,1
20130301|2012-10-15 06:30,15,33.415,33.415,33.415,33.415,1
20130301|2012-10-15 07:00,15,33.425,33.425,33.205,33.205,50
20130301|2012-10-15 07:30,15,33.27,33.27,33.27,33.27,4
20130301|2012-10-15 08:00,15,33.26,33.265,33.26,33.265,3
20130301|2012-10-15 08:30,15,33.245,33.245,32.84,32.84,53
20130301|2012-10-15 09:00,15,32.91,32.91,32.665,32.67,40
20130301|2012-10-15 09:30,15,32.725,32.8,32.72,32.8,13
20130301|2012-10-15 10:00,15,32.9,32.9,32.885,32.885,4
20130301|2012-10-15 10:30,15,32.885,32.92,32.85,32.85,55
20130301|2012-10-15 11:00,15,32.82,32.85,32.82,32.85,7
20130301|2012-10-15 11:30,15,32.935,32.935,32.88,32.88,2
20130301|2012-10-15 12:00,15,32.805,32.84,32.8,32.815,67
20130301|2012-10-15 13:30,15,32.87,32.87,32.87,32.87,1
20130301|2012-10-15 14:30,15,32.85,32.85,32.85,32.85,1
20130301|2012-10-15 18:00,16,32.75,32.75,32.75,32.75,2
20130301|2012-10-15 19:00,16,32.8,32.8,32.8,32.8,1
20130301|2012-10-15 20:00,16,32.86,32.86,32.86,32.86,1
20130301|2012-10-15 20:30,16,32.865,32.865,32.865,32.865,2
20130301|2012-10-15 23:30,16,32.875,32.875,32.87,32.87,3
20130301|2012-10-16 00:30,16,32.89,32.89,32.89,32.89,2
20130301|2012-10-16 02:00,16,33.05,33.05,33.05,33.05,3
20130301|2012-10-16 04:00,16,32.91,32.91,32.825,32.825,31
20130301|2012-10-16 04:30,16,32.855,32.855,32.855,32.855,3
20130301|2012-10-16 05:30,16,32.94,32.94,32.94,32.94,21
20130301|2012-10-16 06:30,16,33.115,33.115,33.095,33.095,3
20130301|2012-10-16 07:00,16,33.075,33.075,33.01,33.03,23
20130301|2012-10-16 07:30,16,33.075,33.075,33.015,33.03,22
20130301|2012-10-16 08:00,16,32.995,33.01,32.995,33.01,21
20130301|2012-10-16 08:30,16,32.895,33.08,32.895,33.08,36
20130301|2012-10-16 09:00,16,33.095,33.095,33.01,33.01,61
20130301|2012-10-16 09:30,16,33.045,33.09,33.045,33.09,9
20130301|2012-10-16 10:00,16,33.065,33.065,33.06,33.06,9
20130301|2012-10-16 10:30,16,33.07,33.07,33.07,33.07,1
20130301|2012-10-16 11:00,16,33.06,33.06,33.06,33.06,1
20130301|2012-10-16 12:00,16,33,33.045,33,33.045,22
20130301|2012-10-16 12:30,16,32.98,32.98,32.975,32.975,19
20130301|2012-10-16 13:30,16,32.995,33.005,32.99,33.005,10
20130301|2012-10-16 14:00,16,33.055,33.055,33.055,33.055,1
20130301|2012-10-16 15:00,16,33.07,33.07,33.07,33.07,4
20130301|2012-10-16 17:00,17,33.1,33.125,33.09,33.1,51
20130301|2012-10-16 18:00,17,33.15,33.2,33.15,33.2,2
20130301|2012-10-16 19:30,17,33.23,33.23,33.23,33.23,9
20130301|2012-10-17 00:00,17,33.16,33.16,33.16,33.16,1
20130301|2012-10-17 01:00,17,33.18,33.18,33.18,33.18,1
20130301|2012-10-17 02:00,17,33.21,33.21,33.21,33.21,1
20130301|2012-10-17 02:30,17,33.175,33.175,33.175,33.175,1
20130301|2012-10-17 03:00,17,33.13,33.13,33.13,33.13,1
20130301|2012-10-17 06:00,17,33.155,33.155,33.155,33.155,1
20130301|2012-10-17 06:30,17,33.18,33.18,33.18,33.18,2
20130301|2012-10-17 07:30,17,33.13,33.13,33.13,33.13,1
20130301|2012-10-17 08:00,17,33,33.085,33,33.085,13
20130301|2012-10-17 08:30,17,33.04,33.08,33.04,33.08,3
20130301|2012-10-17 09:00,17,33.135,33.135,33.1,33.12,5
20130301|2012-10-17 10:00,17,33.17,33.17,33.165,33.165,3
20130301|2012-10-17 10:30,17,33.215,33.31,33.215,33.31,3
20130301|2012-10-17 11:00,17,33.315,33.315,33.305,33.305,5
20130301|2012-10-17 12:00,17,33.305,33.315,33.305,33.315,13
20130301|2012-10-17 12:30,17,33.335,33.335,33.32,33.32,71
20130301|2012-10-17 13:00,17,33.32,33.33,33.32,33.33,2
20130301|2012-10-17 13:30,17,33.305,33.305,33.305,33.305,1
20130301|2012-10-17 14:00,17,33.265,33.265,33.265,33.265,1
20130301|2012-10-17 16:00,17,33.315,33.315,33.315,33.315,2
20130301|2012-10-17 21:00,18,33.4,33.4,33.4,33.4,1
20130301|2012-10-17 21:30,18,33.33,33.33,33.33,33.33,1
20130301|2012-10-18 01:30,18,33.335,33.335,33.335,33.335,2
20130301|2012-10-18 04:30,18,33.245,33.245,33.245,33.245,1
20130301|2012-10-18 05:30,18,33.18,33.18,33.165,33.165,4
20130301|2012-10-18 06:00,18,33.1,33.1,33.1,33.1,2
20130301|2012-10-18 06:30,18,33,33.035,32.99,33.035,3
20130301|2012-10-18 07:00,18,33.06,33.06,32.875,32.875,52
20130301|2012-10-18 07:30,18,32.92,32.965,32.92,32.935,5
20130301|2012-10-18 08:00,18,32.885,32.95,32.885,32.945,5
20130301|2012-10-18 08:30,18,33.065,33.065,33.065,33.065,1
20130301|2012-10-18 09:00,18,33.075,33.075,33.03,33.04,3
20130301|2012-10-18 09:30,18,33.025,33.05,32.945,33.035,27
20130301|2012-10-18 10:00,18,33.045,33.125,33.02,33.125,27
20130301|2012-10-18 10:30,18,33.115,33.16,33.115,33.16,13
20130301|2012-10-18 11:00,18,33.175,33.19,33.135,33.135,12
20130301|2012-10-18 12:00,18,32.98,32.99,32.935,32.99,37
20130301|2012-10-18 13:00,18,32.98,32.98,32.98,32.98,1
20130301|2012-10-18 13:30,18,32.865,32.865,32.8,32.8,6
20130301|2012-10-18 14:00,18,32.83,32.845,32.83,32.845,2
20130301|2012-10-18 14:30,18,32.9,32.9,32.9,32.9,1
20130301|2012-10-18 21:00,19,32.9,32.9,32.9,32.9,1
20130301|2012-10-18 22:00,19,32.775,32.775,32.745,32.745,30
20130301|2012-10-18 22:30,19,32.78,32.78,32.78,32.78,1
20130301|2012-10-18 23:30,19,32.805,32.805,32.805,32.805,1
20130301|2012-10-19 01:00,19,32.7,32.7,32.695,32.695,2
20130301|2012-10-19 02:00,19,32.735,32.735,32.735,32.735,4
20130301|2012-10-19 03:00,19,32.635,32.635,32.4,32.495,17
20130301|2012-10-19 03:30,19,32.49,32.49,32.49,32.49,1
20130301|2012-10-19 04:00,19,32.47,32.49,32.35,32.35,21
20130301|2012-10-19 04:30,19,32.39,32.445,32.39,32.445,2
20130301|2012-10-19 06:00,19,32.45,32.45,32.45,32.45,1
20130301|2012-10-19 06:30,19,32.495,32.54,32.495,32.54,2
20130301|2012-10-19 07:00,19,32.5,32.5,32.5,32.5,1
20130301|2012-10-19 08:00,19,32.69,32.69,32.685,32.685,7
20130301|2012-10-19 08:30,19,32.56,32.6,32.54,32.6,24
20130301|2012-10-19 09:00,19,32.6,32.6,32.55,32.555,6
20130301|2012-10-19 09:30,19,32.61,32.61,32.61,32.61,1
20130301|2012-10-19 10:00,19,32.585,32.59,32.35,32.35,37
20130301|2012-10-19 10:30,19,32.3,32.3,32.1,32.1,31
20130301|2012-10-19 11:00,19,32.18,32.18,32.05,32.11,15
20130301|2012-10-19 11:30,19,32.16,32.16,32.16,32.16,4
20130301|2012-10-19 12:00,19,32.19,32.205,32.17,32.205,9
20130301|2012-10-19 12:30,19,32.25,32.25,32.185,32.185,5
20130301|2012-10-19 13:00,19,32.155,32.16,32.155,32.16,5
20130301|2012-10-19 13:30,19,32.185,32.185,32.185,32.185,1
20130301|2012-10-19 14:00,19,32.2,32.2,32.12,32.12,200
20130301|2012-10-19 14:30,19,32.13,32.175,32.125,32.175,5
20130301|2012-10-19 15:30,19,32.15,32.15,32.145,32.145,2
20130301|2012-10-21 17:00,22,32.095,32.095,31.8,31.8,29
20130301|2012-10-21 19:00,22,31.96,31.97,31.96,31.97,5
20130301|2012-10-21 20:00,22,32.225,32.225,32.225,32.225,1
20130301|2012-10-21 20:30,22,32.235,32.235,32.235,32.235,1
20130301|2012-10-21 21:00,22,32.24,32.28,32.235,32.235,51
20130301|2012-10-21 21:30,22,32.275,32.3,32.275,32.3,51
20130301|2012-10-21 22:00,22,32.3,32.36,32.3,32.3,101
20130301|2012-10-21 23:30,22,32.4,32.4,32.4,32.4,1
20130301|2012-10-22 00:30,22,32.335,32.365,32.335,32.365,6
20130301|2012-10-22 01:00,22,32.34,32.34,32.34,32.34,1
20130301|2012-10-22 01:30,22,32.33,32.33,32.315,32.315,2
20130301|2012-10-22 02:00,22,32.225,32.275,32.225,32.275,2
20130301|2012-10-22 02:30,22,32.24,32.24,32.24,32.24,1
20130301|2012-10-22 03:00,22,32.19,32.235,32.185,32.235,5
20130301|2012-10-22 03:30,22,32.3,32.3,32.3,32.3,1
20130301|2012-10-22 05:00,22,32.29,32.29,32.29,32.29,1
20130301|2012-10-22 05:30,22,32.285,32.285,32.285,32.285,1
20130301|2012-10-22 06:00,22,32.305,32.37,32.305,32.365,4
20130301|2012-10-22 06:30,22,32.34,32.34,32.34,32.34,2
20130301|2012-10-22 07:00,22,32.345,32.345,32.335,32.335,2
20130301|2012-10-22 08:30,22,32.345,32.5,32.345,32.5,16
20130301|2012-10-22 09:00,22,32.47,32.47,32.47,32.47,1
20130301|2012-10-22 09:30,22,32.395,32.395,32.395,32.395,3
20130301|2012-10-22 10:30,22,32.445,32.5,32.445,32.47,14
20130301|2012-10-22 11:00,22,32.465,32.465,32.43,32.45,9
20130301|2012-10-22 11:30,22,32.41,32.44,32.395,32.425,7
20130301|2012-10-22 12:00,22,32.335,32.335,32.335,32.335,1
20130301|2012-10-22 12:30,22,32.33,32.33,32.33,32.33,14
20130301|2012-10-22 13:00,22,32.375,32.39,32.36,32.36,5
20130301|2012-10-22 13:30,22,32.355,32.355,32.35,32.35,2
20130301|2012-10-22 14:00,22,32.34,32.34,32.34,32.34,1
20130301|2012-10-22 15:00,22,32.52,32.52,32.52,32.52,1
20130301|2012-10-22 15:30,22,32.52,32.52,32.52,32.52,1
20130301|2012-10-22 22:00,23,32.42,32.42,32.42,32.42,1
20130301|2012-10-23 01:30,23,32.29,32.29,32.285,32.285,2
20130301|2012-10-23 02:00,23,32.265,32.265,32.22,32.22,2
20130301|2012-10-23 02:30,23,32.1,32.1,32.1,32.1,2
20130301|2012-10-23 03:00,23,32.185,32.185,32.185,32.185,1
20130301|2012-10-23 03:30,23,32.155,32.16,32.155,32.16,28
20130301|2012-10-23 04:00,23,32.03,32.03,32.03,32.03,1
20130301|2012-10-23 04:30,23,32,32,32,32,2
20130301|2012-10-23 05:00,23,31.905,31.905,31.9,31.9,2
20130301|2012-10-23 05:30,23,31.88,31.88,31.785,31.8,5
20130301|2012-10-23 06:00,23,31.83,31.83,31.83,31.83,1
20130301|2012-10-23 06:30,23,31.89,31.89,31.89,31.89,2
20130301|2012-10-23 07:00,23,31.815,31.96,31.815,31.96,11
20130301|2012-10-23 07:30,23,31.985,31.985,31.885,31.905,24
20130301|2012-10-23 08:00,23,31.97,32.06,31.935,32.06,16
20130301|2012-10-23 08:30,23,32.02,32.035,31.925,31.975,27
20130301|2012-10-23 09:00,23,31.97,31.97,31.885,31.9,4
20130301|2012-10-23 09:30,23,31.855,31.965,31.855,31.965,5
20130301|2012-10-23 10:30,23,31.9,31.9,31.9,31.9,1
20130301|2012-10-23 11:00,23,31.91,31.935,31.91,31.91,11
20130301|2012-10-23 11:30,23,31.92,31.92,31.92,31.92,10
20130301|2012-10-23 12:00,23,31.87,31.875,31.86,31.875,25
20130301|2012-10-23 12:30,23,31.87,31.87,31.87,31.87,1
20130301|2012-10-23 13:00,23,31.815,31.87,31.81,31.835,17
20130301|2012-10-23 13:30,23,31.795,31.795,31.66,31.7,470
20130301|2012-10-23 14:00,23,31.77,31.77,31.66,31.66,4
20130301|2012-10-23 14:30,23,31.765,31.765,31.765,31.765,1
20130301|2012-10-23 15:00,23,31.735,31.745,31.73,31.745,3
20130301|2012-10-23 15:30,23,31.705,31.745,31.705,31.745,7
20130301|2012-10-23 16:00,23,31.75,31.75,31.75,31.75,1
20130301|2012-10-23 17:30,24,31.825,31.83,31.825,31.83,10
20130301|2012-10-23 18:00,24,31.825,31.825,31.82,31.82,20
20130301|2012-10-23 18:30,24,31.865,31.875,31.865,31.875,14
20130301|2012-10-23 19:00,24,31.895,31.915,31.875,31.875,14
20130301|2012-10-23 19:30,24,31.91,31.91,31.91,31.91,5
20130301|2012-10-23 20:30,24,31.995,32.065,31.995,32.065,2
20130301|2012-10-23 21:00,24,32.08,32.095,32.08,32.095,20
20130301|2012-10-23 21:30,24,31.995,31.995,31.985,31.985,3
20130301|2012-10-23 22:00,24,31.99,32.06,31.945,32.06,131
20130301|2012-10-23 22:30,24,32.05,32.07,32.025,32.04,133
20130301|2012-10-24 00:00,24,31.985,31.985,31.985,31.985,2
20130301|2012-10-24 00:30,24,31.94,31.94,31.94,31.94,9
20130301|2012-10-24 01:00,24,31.94,31.94,31.94,31.94,11
20130301|2012-10-24 01:30,24,32.055,32.06,32.03,32.06,8
20130301|2012-10-24 02:00,24,32.095,32.095,32.07,32.07,3
20130301|2012-10-24 02:30,24,32.055,32.055,32.02,32.02,2
20130301|2012-10-24 03:30,24,32.005,32.025,31.98,31.98,6
20130301|2012-10-24 04:00,24,31.98,31.98,31.98,31.98,1
20130301|2012-10-24 04:30,24,32.02,32.025,32.01,32.02,7
20130301|2012-10-24 05:00,24,31.98,31.985,31.98,31.985,4
20130301|2012-10-24 07:00,24,32.09,32.09,32.05,32.07,8
20130301|2012-10-24 07:30,24,32.06,32.075,32.02,32.07,75
20130301|2012-10-24 08:00,24,32.035,32.035,31.96,31.96,17
20130301|2012-10-24 08:30,24,31.95,31.98,31.92,31.96,19
20130301|2012-10-24 09:00,24,31.86,31.955,31.86,31.87,7
20130301|2012-10-24 09:30,24,31.86,31.895,31.86,31.86,7
20130301|2012-10-24 10:30,24,31.77,31.775,31.625,31.745,44
20130301|2012-10-24 11:00,24,31.75,31.75,31.75,31.75,1
20130301|2012-10-24 11:30,24,31.77,31.77,31.77,31.77,1
20130301|2012-10-24 12:00,24,31.735,31.735,31.68,31.73,12
20130301|2012-10-24 12:30,24,31.705,31.705,31.705,31.705,1
20130301|2012-10-24 13:00,24,31.755,31.935,31.75,31.915,12
20130301|2012-10-24 13:30,24,31.84,31.945,31.84,31.945,6
20130301|2012-10-24 14:00,24,31.84,31.84,31.835,31.84,7
20130301|2012-10-24 14:30,24,31.88,31.885,31.88,31.885,2
20130301|2012-10-24 17:00,25,31.91,31.91,31.91,31.91,1
20130301|2012-10-24 17:30,25,31.895,31.92,31.895,31.92,3
20130301|2012-10-24 19:00,25,31.945,31.945,31.945,31.945,2
20130301|2012-10-24 19:30,25,31.985,31.985,31.985,31.985,2
20130301|2012-10-24 20:00,25,31.95,31.95,31.935,31.935,21
20130301|2012-10-24 20:30,25,32,32.005,32,32.005,3
20130301|2012-10-24 21:30,25,31.99,31.99,31.99,31.99,1
20130301|2012-10-24 22:00,25,31.97,31.97,31.95,31.95,15
20130301|2012-10-24 23:00,25,31.97,31.97,31.97,31.97,1
20130301|2012-10-24 23:30,25,31.995,32,31.98,31.98,3
20130301|2012-10-25 00:30,25,32.025,32.025,32.025,32.025,1
20130301|2012-10-25 01:00,25,32.13,32.2,32.13,32.175,8
20130301|2012-10-25 02:00,25,32.16,32.205,32.16,32.205,2
20130301|2012-10-25 02:30,25,32.28,32.28,32.28,32.28,1
20130301|2012-10-25 03:00,25,32.245,32.3,32.235,32.26,58
20130301|2012-10-25 03:30,25,32.28,32.315,32.275,32.28,112
20130301|2012-10-25 04:00,25,32.29,32.29,32.28,32.28,48
20130301|2012-10-25 05:00,25,32.25,32.255,32.25,32.255,2
20130301|2012-10-25 06:30,25,32.215,32.215,32.215,32.215,1
20130301|2012-10-25 07:30,25,32.145,32.19,32.145,32.18,4
20130301|2012-10-25 08:00,25,32.18,32.18,32.155,32.17,4
20130301|2012-10-25 08:30,25,32.315,32.315,32.21,32.3,41
20130301|2012-10-25 09:30,25,32.225,32.26,32.175,32.185,5
20130301|2012-10-25 10:00,25,32.22,32.22,32.215,32.215,4
20130301|2012-10-25 10:30,25,32.125,32.125,32.125,32.125,1
20130301|2012-10-25 11:00,25,32.11,32.12,32.11,32.12,3
20130301|2012-10-25 11:30,25,32.115,32.115,32.115,32.115,1
20130301|2012-10-25 12:00,25,32.145,32.15,32.145,32.145,17
20130301|2012-10-25 13:30,25,32.25,32.25,32.25,32.25,1
20130301|2012-10-25 14:30,25,32.225,32.225,32.225,32.225,1
20130301|2012-10-25 15:00,25,32.215,32.22,32.215,32.22,6
20130301|2012-10-25 15:30,25,32.185,32.185,32.185,32.185,1
20130301|2012-10-25 16:00,25,32.205,32.205,32.205,32.205,1
20130301|2012-10-25 17:00,26,32.235,32.235,32.235,32.235,1
20130301|2012-10-25 18:30,26,32.255,32.255,32.255,32.255,1
20130301|2012-10-25 21:00,26,32.235,32.235,32.235,32.235,2
20130301|2012-10-25 21:30,26,32.22,32.22,32.21,32.21,5
20130301|2012-10-25 22:00,26,32.2,32.205,32.2,32.205,5
20130301|2012-10-25 22:30,26,32.095,32.095,32.095,32.095,1
20130301|2012-10-25 23:00,26,32,32.01,31.95,31.95,5
20130301|2012-10-26 00:30,26,31.8,31.8,31.8,31.8,1
20130301|2012-10-26 01:00,26,31.72,31.75,31.695,31.75,154
20130301|2012-10-26 01:30,26,31.83,31.83,31.83,31.83,1
20130301|2012-10-26 02:00,26,31.8,31.8,31.8,31.8,1
20130301|2012-10-26 02:30,26,31.785,31.785,31.785,31.785,1
20130301|2012-10-26 04:30,26,31.855,31.855,31.855,31.855,1
20130301|2012-10-26 06:30,26,31.825,31.825,31.825,31.825,1
20130301|2012-10-26 07:00,26,31.825,31.855,31.825,31.825,3
20130301|2012-10-26 07:30,26,31.865,32.2,31.865,32.14,154
20130301|2012-10-26 08:00,26,32.3,32.4,32.225,32.4,16
20130301|2012-10-26 08:30,26,32.37,32.37,32.31,32.31,3
20130301|2012-10-26 09:00,26,32.25,32.385,32.25,32.385,5
20130301|2012-10-26 09:30,26,32.315,32.38,32.315,32.38,3
20130301|2012-10-26 10:00,26,32.335,32.335,32.27,32.27,12
20130301|2012-10-26 11:00,26,32.31,32.31,32.29,32.29,3
20130301|2012-10-26 11:30,26,32.205,32.205,32.19,32.19,4
20130301|2012-10-26 12:00,26,32.13,32.145,32.085,32.105,24
20130301|2012-10-26 12:30,26,32.15,32.15,32.15,32.15,1
20130301|2012-10-26 14:30,26,32.18,32.18,32.18,32.18,1
20130301|2012-10-28 18:00,29,32.12,32.12,32.09,32.09,2
20130301|2012-10-28 19:00,29,32.16,32.16,32.16,32.16,1
20130301|2012-10-28 21:00,29,32.295,32.295,32.295,32.295,1
20130301|2012-10-28 21:30,29,32.25,32.25,32.245,32.245,2
20130301|2012-10-28 22:00,29,32.17,32.17,32.17,32.17,1
20130301|2012-10-29 02:00,29,32.1,32.1,32.095,32.095,2
20130301|2012-10-29 02:30,29,32.095,32.1,32.05,32.06,14
20130301|2012-10-29 03:00,29,32.06,32.06,31.96,31.96,36
20130301|2012-10-29 03:30,29,32,32.03,32,32.025,8
20130301|2012-10-29 04:00,29,32.02,32.02,32.02,32.02,1
20130301|2012-10-29 04:30,29,31.995,32.015,31.995,32.015,3
20130301|2012-10-29 05:00,29,32.01,32.01,31.995,31.995,5
20130301|2012-10-29 06:00,29,32.02,32.02,31.945,31.955,20
20130301|2012-10-29 06:30,29,31.9,31.905,31.85,31.865,19
20130301|2012-10-29 07:00,29,31.825,31.835,31.825,31.835,7
20130301|2012-10-29 07:30,29,31.825,31.825,31.8,31.815,3
20130301|2012-10-29 08:00,29,31.965,31.965,31.965,31.965,1
20130301|2012-10-29 09:30,29,31.95,31.95,31.92,31.92,4
20130301|2012-10-29 10:00,29,31.885,31.885,31.885,31.885,1
20130301|2012-10-29 11:00,29,31.83,31.88,31.82,31.83,4
20130301|2012-10-29 11:30,29,31.82,31.885,31.82,31.885,3
20130301|2012-10-29 12:00,29,31.85,31.86,31.8,31.8,12
20130301|2012-10-29 12:30,29,31.81,31.81,31.795,31.795,17
20130301|2012-10-29 14:30,29,31.825,31.825,31.825,31.825,1
20130301|2012-10-29 18:00,30,31.83,31.83,31.83,31.83,1
20130301|2012-10-29 18:30,30,31.84,31.84,31.84,31.84,4
20130301|2012-10-29 20:30,30,31.935,31.945,31.93,31.945,5
20130301|2012-10-30 01:30,30,31.95,31.95,31.95,31.95,1
20130301|2012-10-30 02:00,30,31.955,31.955,31.955,31.955,2
20130301|2012-10-30 03:00,30,32.06,32.08,32.06,32.08,2
20130301|2012-10-30 04:30,30,32.08,32.08,32.08,32.08,1
20130301|2012-10-30 05:00,30,32.1,32.1,32.09,32.09,2
20130301|2012-10-30 07:00,30,32.11,32.15,32.11,32.15,14
20130301|2012-10-30 07:30,30,32.15,32.15,32.15,32.15,4
20130301|2012-10-30 08:30,30,32.06,32.06,32.05,32.055,13
20130301|2012-10-30 09:00,30,32.045,32.055,32.01,32.01,28
20130301|2012-10-30 10:00,30,31.985,32.015,31.985,32.015,5
20130301|2012-10-30 10:30,30,31.975,31.98,31.91,31.93,8
20130301|2012-10-30 11:00,30,31.905,31.94,31.905,31.935,7
20130301|2012-10-30 12:00,30,31.9,31.9,31.89,31.895,23
20130301|2012-10-30 12:30,30,31.88,31.88,31.875,31.875,16
20130301|2012-10-30 13:00,30,31.88,31.88,31.88,31.88,1
20130301|2012-10-30 13:30,30,31.895,31.9,31.895,31.9,3
20130301|2012-10-30 15:30,30,31.87,31.87,31.87,31.87,1
20130301|2012-10-30 16:00,30,31.855,31.855,31.855,31.855,1
20130301|2012-10-30 18:00,31,31.945,31.945,31.945,31.945,1
20130301|2012-10-30 20:00,31,31.94,31.94,31.94,31.94,8
20130301|2012-10-31 02:30,31,32.025,32.08,32.025,32.08,4
20130301|2012-10-31 03:00,31,32.18,32.18,32.18,32.18,2
20130301|2012-10-31 03:30,31,32.135,32.175,32.13,32.13,3
20130301|2012-10-31 04:30,31,32.29,32.3,32.29,32.3,2
20130301|2012-10-31 05:00,31,32.21,32.28,32.205,32.245,26
20130301|2012-10-31 05:30,31,32.26,32.335,32.23,32.3,30
20130301|2012-10-31 06:00,31,32.34,32.39,32.28,32.38,33
20130301|2012-10-31 06:30,31,32.39,32.39,32.3,32.325,30
20130301|2012-10-31 07:00,31,32.335,32.395,32.335,32.37,55
20130301|2012-10-31 07:30,31,32.355,32.375,32.25,32.25,75
20130301|2012-10-31 08:00,31,32.255,32.255,32.185,32.24,43
20130301|2012-10-31 08:30,31,32.305,32.395,32.305,32.34,47
20130301|2012-10-31 09:00,31,32.355,32.355,32.355,32.355,3
20130301|2012-10-31 09:30,31,32.3,32.3,32.23,32.27,42
20130301|2012-10-31 10:00,31,32.27,32.5,32.27,32.445,13
20130301|2012-10-31 10:30,31,32.46,32.46,32.385,32.39,12
20130301|2012-10-31 11:00,31,32.395,32.445,32.395,32.445,15
20130301|2012-10-31 11:30,31,32.425,32.45,32.415,32.45,6
20130301|2012-10-31 12:00,31,32.45,32.46,32.34,32.345,132
20130301|2012-10-31 12:30,31,32.355,32.365,32.355,32.355,48
20130301|2012-10-31 13:00,31,32.36,32.375,32.345,32.375,9
20130301|2012-10-31 13:30,31,32.37,32.38,32.34,32.34,12
20130301|2012-10-31 14:00,31,32.34,32.34,32.34,32.34,1
20130301|2012-10-31 14:30,31,32.35,32.35,32.35,32.35,1
20130301|2012-10-31 15:00,31,32.335,32.335,32.325,32.325,3
20130301|2012-10-31 18:00,1,32.38,32.38,32.38,32.38,1
20130301|2012-11-01 01:00,1,32.47,32.57,32.47,32.57,6
20130301|2012-11-01 01:30,1,32.55,32.55,32.505,32.54,8
20130301|2012-11-01 02:00,1,32.515,32.515,32.465,32.48,16
20130301|2012-11-01 03:00,1,32.6,32.6,32.585,32.585,2
20130301|2012-11-01 03:30,1,32.525,32.55,32.525,32.55,4
20130301|2012-11-01 04:00,1,32.58,32.59,32.52,32.52,3
20130301|2012-11-01 05:00,1,32.59,32.63,32.59,32.63,3
20130301|2012-11-01 06:30,1,32.63,32.715,32.63,32.71,11
20130301|2012-11-01 07:00,1,32.62,32.62,32.62,32.62,5
20130301|2012-11-01 07:30,1,32.67,32.67,32.64,32.64,21
20130301|2012-11-01 08:00,1,32.62,32.62,32.61,32.61,2
20130301|2012-11-01 08:30,1,32.565,32.565,32.45,32.515,11
20130301|2012-11-01 09:00,1,32.43,32.495,32.43,32.485,6
20130301|2012-11-01 09:30,1,32.475,32.48,32.425,32.425,10
20130301|2012-11-01 10:00,1,32.405,32.405,32.35,32.36,20
20130301|2012-11-01 10:30,1,32.4,32.465,32.39,32.39,13
20130301|2012-11-01 11:00,1,32.405,32.455,32.405,32.45,25
20130301|2012-11-01 11:30,1,32.43,32.43,32.335,32.365,11
20130301|2012-11-01 12:00,1,32.36,32.37,32.29,32.33,64
20130301|2012-11-01 12:30,1,32.335,32.335,32.315,32.32,9
20130301|2012-11-01 13:30,1,32.38,32.38,32.37,32.37,3
20130301|2012-11-01 14:00,1,32.365,32.37,32.365,32.37,6
20130301|2012-11-01 14:30,1,32.31,32.31,32.31,32.31,2
20130301|2012-11-01 17:00,2,32.31,32.345,32.31,32.345,2
20130301|2012-11-01 17:30,2,32.395,32.395,32.395,32.395,1
20130301|2012-11-01 19:00,2,32.375,32.375,32.375,32.375,1
20130301|2012-11-01 19:30,2,32.41,32.41,32.41,32.41,1
20130301|2012-11-01 20:00,2,32.38,32.38,32.38,32.38,1
20130301|2012-11-01 20:30,2,32.265,32.265,32.265,32.265,1
20130301|2012-11-01 21:00,2,32.2,32.2,32.2,32.2,1
20130301|2012-11-01 23:30,2,32.255,32.255,32.18,32.18,11
20130301|2012-11-02 00:30,2,32.1,32.1,32.035,32.045,4
20130301|2012-11-02 01:00,2,32.12,32.125,32.12,32.125,10
20130301|2012-11-02 01:30,2,32.155,32.165,32.135,32.135,6
20130301|2012-11-02 02:00,2,32.11,32.115,32.075,32.075,17
20130301|2012-11-02 02:30,2,32.065,32.1,32.065,32.1,2
20130301|2012-11-02 03:30,2,32.1,32.1,32.1,32.1,1
20130301|2012-11-02 04:00,2,32,32.045,31.995,32.045,32
20130301|2012-11-02 04:30,2,32.05,32.05,32.03,32.03,3
20130301|2012-11-02 05:00,2,32.02,32.09,32.02,32.08,21
20130301|2012-11-02 06:00,2,32.1,32.1,32.05,32.05,8
20130301|2012-11-02 06:30,2,32.035,32.035,32.015,32.015,2
20130301|2012-11-02 07:00,2,32.01,32.11,32.01,32.11,14
20130301|2012-11-02 07:30,2,31.95,32.015,31.75,31.845,47
20130301|2012-11-02 08:00,2,31.83,31.97,31.83,31.96,13
20130301|2012-11-02 08:30,2,31.94,31.94,31.81,31.87,25
20130301|2012-11-02 09:00,2,31.815,31.885,31.495,31.58,110
20130301|2012-11-02 09:30,2,31.47,31.575,31.275,31.41,85
20130301|2012-11-02 10:00,2,31.41,31.45,31.325,31.42,15
20130301|2012-11-02 10:30,2,31.34,31.415,31.32,31.37,35
20130301|2012-11-02 11:00,2,31.35,31.35,31.14,31.26,90
20130301|2012-11-02 11:30,2,31.185,31.185,31,31.07,491
20130301|2012-11-02 12:00,2,31.065,31.065,30.885,30.95,127
20130301|2012-11-02 12:30,2,30.935,31.055,30.935,30.96,31
20130301|2012-11-02 13:30,2,31.05,31.08,31,31.08,37
20130301|2012-11-02 14:00,2,31.055,31.07,30.99,31.07,54
20130301|2012-11-02 14:30,2,30.98,30.98,30.98,30.98,1
20130301|2012-11-02 15:00,2,30.95,30.97,30.95,30.97,2
20130301|2012-11-02 15:30,2,30.96,30.99,30.96,30.99,2
20130301|2012-11-04 17:00,5,31.05,31.05,31.05,31.05,2
20130301|2012-11-04 18:00,5,31.115,31.115,31.115,31.115,1
20130301|2012-11-04 19:00,5,31.175,31.175,31.135,31.135,3
20130301|2012-11-04 20:00,5,31.135,31.135,31.135,31.135,1
20130301|2012-11-04 20:30,5,31.065,31.065,31.065,31.065,5
20130301|2012-11-04 21:00,5,30.99,30.99,30.97,30.97,3
20130301|2012-11-04 22:00,5,31.08,31.08,31.08,31.08,1
20130301|2012-11-04 22:30,5,30.985,30.985,30.985,30.985,2
20130301|2012-11-04 23:30,5,30.995,30.995,30.985,30.985,3
20130301|2012-11-05 00:00,5,30.97,30.985,30.97,30.985,2
20130301|2012-11-05 01:00,5,30.985,31.035,30.985,31.035,3
20130301|2012-11-05 01:30,5,30.94,30.94,30.9,30.9,4
20130301|2012-11-05 02:00,5,30.81,30.915,30.8,30.83,13
20130301|2012-11-05 03:30,5,30.94,30.94,30.825,30.825,3
20130301|2012-11-05 04:00,5,30.8,30.82,30.79,30.82,20
20130301|2012-11-05 04:30,5,31,31,30.98,30.98,3
20130301|2012-11-05 05:00,5,30.97,30.97,30.945,30.945,3
20130301|2012-11-05 05:30,5,30.905,30.905,30.905,30.905,2
20130301|2012-11-05 06:00,5,31.005,31.02,31.005,31.02,2
20130301|2012-11-05 06:30,5,30.995,30.995,30.985,30.99,4
20130301|2012-11-05 07:00,5,30.98,31.01,30.975,31.01,26
20130301|2012-11-05 07:30,5,31.1,31.1,31.1,31.1,1
20130301|2012-11-05 08:00,5,31.07,31.165,31.07,31.135,11
20130301|2012-11-05 08:30,5,31.155,31.155,30.99,31.06,44
20130301|2012-11-05 09:00,5,31.09,31.09,31.045,31.09,9
20130301|2012-11-05 09:30,5,31.125,31.13,31.085,31.085,3
20130301|2012-11-05 10:00,5,31.1,31.12,31.08,31.12,10
20130301|2012-11-05 10:30,5,31.05,31.07,31.05,31.07,4
20130301|2012-11-05 11:00,5,31.04,31.085,31.04,31.085,7
20130301|2012-11-05 11:30,5,31.16,31.17,31.16,31.165,5
20130301|2012-11-05 12:00,5,31.165,31.21,31.165,31.175,105
20130301|2012-11-05 12:30,5,31.24,31.245,31.24,31.245,2
20130301|2012-11-05 13:00,5,31.24,31.3,31.24,31.3,4
20130301|2012-11-05 14:30,5,31.26,31.26,31.26,31.26,3
20130301|2012-11-05 17:00,6,31.265,31.265,31.265,31.265,1
20130301|2012-11-05 18:30,6,31.26,31.26,31.24,31.24,16
20130301|2012-11-05 19:30,6,31.205,31.205,31.205,31.205,34
20130301|2012-11-05 20:00,6,31.185,31.185,31.185,31.185,1
20130301|2012-11-05 20:30,6,31.165,31.165,31.165,31.165,1
20130301|2012-11-05 21:00,6,31.175,31.185,31.16,31.18,6
20130301|2012-11-05 23:00,6,31.215,31.24,31.215,31.24,2
20130301|2012-11-05 23:30,6,31.265,31.27,31.265,31.27,14
20130301|2012-11-06 00:30,6,31.275,31.28,31.275,31.28,10
20130301|2012-11-06 01:00,6,31.255,31.255,31.195,31.195,6
20130301|2012-11-06 01:30,6,31.25,31.25,31.23,31.23,3
20130301|2012-11-06 02:00,6,31.225,31.225,31.225,31.225,1
20130301|2012-11-06 02:30,6,31.28,31.28,31.28,31.28,1
20130301|2012-11-06 03:00,6,31.355,31.375,31.33,31.33,6
20130301|2012-11-06 03:30,6,31.38,31.385,31.38,31.385,2
20130301|2012-11-06 04:00,6,31.39,31.47,31.39,31.455,8
20130301|2012-11-06 04:30,6,31.445,31.445,31.42,31.425,3
20130301|2012-11-06 06:00,6,31.505,31.505,31.505,31.505,1
20130301|2012-11-06 06:30,6,31.465,31.465,31.465,31.465,1
20130301|2012-11-06 07:00,6,31.34,31.415,31.34,31.415,4
20130301|2012-11-06 07:30,6,31.4,31.415,31.395,31.4,4
20130301|2012-11-06 08:00,6,31.41,31.41,31.39,31.39,4
20130301|2012-11-06 08:30,6,31.335,31.335,31.22,31.22,5
20130301|2012-11-06 09:00,6,31.26,31.275,31.23,31.23,7
20130301|2012-11-06 09:30,6,31.245,31.305,31.235,31.305,24
20130301|2012-11-06 10:00,6,31.3,31.3,31.3,31.3,1
20130301|2012-11-06 10:30,6,31.51,31.52,31.48,31.5,6
20130301|2012-11-06 11:00,6,31.5,32.21,31.5,32.2,92
20130301|2012-11-06 11:30,6,32.21,32.325,32.175,32.23,17
20130301|2012-11-06 12:00,6,32.21,32.21,32.085,32.11,69
20130301|2012-11-06 12:30,6,32.1,32.15,32.1,32.15,22
20130301|2012-11-06 13:00,6,32.155,32.155,32.135,32.15,8
20130301|2012-11-06 13:30,6,32.02,32.08,32,32.035,8
20130301|2012-11-06 14:00,6,32.02,32.02,32.015,32.015,2
20130301|2012-11-06 18:00,7,31.94,31.94,31.94,31.94,1
20130301|2012-11-06 18:30,7,31.87,31.87,31.87,31.87,7
20130301|2012-11-06 19:00,7,31.845,31.88,31.84,31.88,22
20130301|2012-11-06 19:30,7,31.865,31.9,31.865,31.9,7
20130301|2012-11-06 20:00,7,32,32.04,32,32.04,2
20130301|2012-11-06 20:30,7,32.04,32.25,32.04,32.205,19
20130301|2012-11-06 22:00,7,32.31,32.495,32.31,32.33,211
20130301|2012-11-06 22:30,7,32.335,32.36,32.335,32.36,3
20130301|2012-11-06 23:30,7,32.305,32.305,32.305,32.305,1
20130301|2012-11-07 00:00,7,32.29,32.32,32.285,32.285,12
20130301|2012-11-07 00:30,7,32.325,32.4,32.325,32.4,3
20130301|2012-11-07 01:00,7,32.355,32.355,32.355,32.355,1
20130301|2012-11-07 01:30,7,32.41,32.41,32.37,32.37,2
20130301|2012-11-07 02:00,7,32.345,32.345,32.255,32.31,6
20130301|2012-11-07 02:30,7,32.24,32.24,32.235,32.235,2
20130301|2012-11-07 04:30,7,32.335,32.335,32.29,32.29,5
20130301|2012-11-07 05:00,7,32.25,32.255,32.235,32.255,8
20130301|2012-11-07 05:30,7,32.205,32.205,32.205,32.205,1
20130301|2012-11-07 06:30,7,31.945,32.075,31.905,32.07,14
20130301|2012-11-07 07:00,7,32.025,32.055,32.025,32.03,17
20130301|2012-11-07 07:30,7,32.34,32.34,32.325,32.325,4
20130301|2012-11-07 08:00,7,32.14,32.19,32,32,13
20130301|2012-11-07 08:30,7,32,32.075,31.88,31.88,28
20130301|2012-11-07 09:00,7,31.85,31.85,31.6,31.62,47
20130301|2012-11-07 09:30,7,31.655,31.71,31.3,31.3,34
20130301|2012-11-07 10:00,7,31.33,31.545,31.325,31.545,36
20130301|2012-11-07 10:30,7,31.585,31.695,31.585,31.695,14
20130301|2012-11-07 11:00,7,31.685,31.76,31.685,31.76,4
20130301|2012-11-07 11:30,7,31.72,31.72,31.72,31.72,1
20130301|2012-11-07 12:00,7,31.7,31.8,31.7,31.75,172
20130301|2012-11-07 12:30,7,31.78,31.88,31.78,31.88,29
20130301|2012-11-07 13:00,7,31.84,31.94,31.84,31.94,7
20130301|2012-11-07 13:30,7,31.98,31.995,31.955,31.98,7
20130301|2012-11-07 14:00,7,31.935,31.935,31.935,31.935,1
20130301|2012-11-07 15:30,7,31.845,31.845,31.845,31.845,1
20130301|2012-11-07 17:00,8,31.915,31.915,31.915,31.915,1
20130301|2012-11-07 18:00,8,31.85,31.85,31.85,31.85,1
20130301|2012-11-07 19:30,8,32.02,32.02,32.005,32.02,30
20130301|2012-11-07 22:00,8,31.85,31.85,31.83,31.835,7
20130301|2012-11-07 22:30,8,31.865,31.865,31.86,31.86,3
20130301|2012-11-07 23:00,8,31.89,31.895,31.89,31.895,2
20130301|2012-11-07 23:30,8,32,32,32,32,1
20130301|2012-11-08 00:00,8,31.985,32.005,31.98,32.005,52
20130301|2012-11-08 00:30,8,31.99,31.99,31.99,31.99,1
20130301|2012-11-08 01:00,8,31.89,31.9,31.89,31.9,5
20130301|2012-11-08 01:30,8,31.95,31.95,31.95,31.95,1
20130301|2012-11-08 02:30,8,31.89,31.96,31.89,31.96,6
20130301|2012-11-08 03:30,8,31.8,31.84,31.8,31.815,60
20130301|2012-11-08 04:00,8,31.765,31.765,31.765,31.765,1
20130301|2012-11-08 04:30,8,31.74,31.775,31.74,31.765,7
20130301|2012-11-08 05:30,8,31.8,31.8,31.8,31.8,1
20130301|2012-11-08 06:30,8,31.965,31.965,31.965,31.965,1
20130301|2012-11-08 07:00,8,31.945,31.945,31.83,31.915,7
20130301|2012-11-08 07:30,8,31.86,31.9,31.835,31.9,3
20130301|2012-11-08 08:00,8,31.85,31.85,31.835,31.835,2
20130301|2012-11-08 08:30,8,32.055,32.095,32.055,32.065,114
20130301|2012-11-08 09:00,8,32.06,32.06,31.935,31.935,22
20130301|2012-11-08 09:30,8,31.935,32,31.91,31.93,14
20130301|2012-11-08 10:00,8,31.945,32.06,31.92,32.06,19
20130301|2012-11-08 10:30,8,32.16,32.265,32.15,32.215,83
20130301|2012-11-08 11:00,8,32.25,32.275,32.19,32.215,34
20130301|2012-11-08 11:30,8,32.18,32.2,32.145,32.19,9
20130301|2012-11-08 12:00,8,32.225,32.335,32.22,32.255,218
20130301|2012-11-08 12:30,8,32.255,32.325,32.255,32.325,8
20130301|2012-11-08 13:00,8,32.35,32.36,32.3,32.3,11
20130301|2012-11-08 13:30,8,32.37,32.45,32.37,32.45,20
20130301|2012-11-08 14:00,8,32.415,32.5,32.405,32.455,15
20130301|2012-11-08 14:30,8,32.465,32.475,32.465,32.475,2
20130301|2012-11-08 15:00,8,32.43,32.43,32.415,32.415,11
20130301|2012-11-08 18:00,9,32.465,32.465,32.46,32.46,9
20130301|2012-11-08 18:30,9,32.35,32.4,32.35,32.4,2
20130301|2012-11-08 19:30,9,32.475,32.475,32.475,32.475,1
20130301|2012-11-08 20:30,9,32.45,32.45,32.45,32.45,3
20130301|2012-11-08 22:00,9,32.45,32.45,32.42,32.42,3
20130301|2012-11-08 22:30,9,32.415,32.445,32.415,32.445,7
20130301|2012-11-08 23:00,9,32.43,32.5,32.43,32.5,4
20130301|2012-11-09 00:00,9,32.5,32.5,32.5,32.5,1
20130301|2012-11-09 00:30,9,32.485,32.485,32.485,32.485,2
20130301|2012-11-09 01:00,9,32.42,32.43,32.37,32.37,3
20130301|2012-11-09 01:30,9,32.33,32.385,32.31,32.385,15
20130301|2012-11-09 02:00,9,32.4,32.41,32.335,32.34,15
20130301|2012-11-09 02:30,9,32.38,32.39,32.38,32.39,2
20130301|2012-11-09 03:00,9,32.415,32.48,32.415,32.48,4
20130301|2012-11-09 03:30,9,32.43,32.5,32.43,32.5,14
20130301|2012-11-09 04:00,9,32.41,32.425,32.355,32.37,28
20130301|2012-11-09 04:30,9,32.38,32.38,32.23,32.23,2
20130301|2012-11-09 05:00,9,32.245,32.245,32.21,32.225,9
20130301|2012-11-09 05:30,9,32.285,32.35,32.285,32.325,9
20130301|2012-11-09 06:00,9,32.3,32.3,32.3,32.3,1
20130301|2012-11-09 06:30,9,32.275,32.275,32.275,32.275,1
20130301|2012-11-09 07:00,9,32.16,32.285,32.16,32.22,209
20130301|2012-11-09 07:30,9,32.235,32.28,32.205,32.26,168
20130301|2012-11-09 08:00,9,32.23,32.61,32.23,32.595,174
20130301|2012-11-09 08:30,9,32.61,32.87,32.535,32.84,99
20130301|2012-11-09 09:00,9,32.82,32.845,32.57,32.66,35
20130301|2012-11-09 09:30,9,32.66,32.72,32.535,32.565,36
20130301|2012-11-09 10:00,9,32.63,32.66,32.59,32.645,32
20130301|2012-11-09 10:30,9,32.67,32.73,32.665,32.7,11
20130301|2012-11-09 11:00,9,32.68,32.71,32.68,32.71,3
20130301|2012-11-09 11:30,9,32.73,32.73,32.655,32.67,34
20130301|2012-11-09 12:00,9,32.65,32.72,32.595,32.7,269
20130301|2012-11-09 12:30,9,32.685,32.75,32.67,32.69,206
20130301|2012-11-09 13:00,9,32.69,32.69,32.69,32.69,1
20130301|2012-11-09 13:30,9,32.72,32.72,32.72,32.72,7
20130301|2012-11-09 15:00,9,32.68,32.71,32.675,32.71,31
20130301|2012-11-11 17:00,12,32.645,32.755,32.645,32.75,5
20130301|2012-11-11 18:00,12,32.745,32.78,32.735,32.745,23
20130301|2012-11-11 18:30,12,32.745,32.745,32.735,32.74,11
20130301|2012-11-11 19:00,12,32.8,32.8,32.71,32.745,72
20130301|2012-11-11 19:30,12,32.745,32.745,32.64,32.695,26
20130301|2012-11-11 20:00,12,32.69,32.69,32.625,32.67,56
20130301|2012-11-11 20:30,12,32.625,32.69,32.625,32.69,3
20130301|2012-11-11 22:00,12,32.7,32.7,32.7,32.7,2
20130301|2012-11-11 22:30,12,32.74,32.74,32.74,32.74,1
20130301|2012-11-11 23:30,12,32.695,32.78,32.695,32.78,3
20130301|2012-11-12 00:00,12,32.74,32.74,32.74,32.74,4
20130301|2012-11-12 00:30,12,32.76,32.795,32.76,32.79,6
20130301|2012-11-12 01:00,12,32.76,32.765,32.7,32.7,6
20130301|2012-11-12 01:30,12,32.745,32.745,32.735,32.735,2
20130301|2012-11-12 02:00,12,32.71,32.78,32.71,32.78,2
20130301|2012-11-12 03:00,12,32.715,32.73,32.7,32.725,10
20130301|2012-11-12 03:30,12,32.72,32.75,32.72,32.72,8
20130301|2012-11-12 04:00,12,32.78,32.795,32.78,32.785,5
20130301|2012-11-12 04:30,12,32.775,32.775,32.765,32.765,2
20130301|2012-11-12 05:00,12,32.8,32.815,32.795,32.795,9
20130301|2012-11-12 05:30,12,32.745,32.76,32.745,32.76,2
20130301|2012-11-12 06:00,12,32.72,32.76,32.705,32.76,8
20130301|2012-11-12 06:30,12,32.78,32.78,32.76,32.76,7
20130301|2012-11-12 07:00,12,32.705,32.745,32.64,32.65,31
20130301|2012-11-12 07:30,12,32.625,32.68,32.52,32.52,129
20130301|2012-11-12 08:00,12,32.59,32.64,32.55,32.63,78
20130301|2012-11-12 08:30,12,32.62,32.665,32.59,32.59,56
20130301|2012-11-12 09:00,12,32.635,32.635,32.605,32.63,3
20130301|2012-11-12 09:30,12,32.655,32.655,32.625,32.625,40
20130301|2012-11-12 10:00,12,32.555,32.555,32.38,32.38,148
20130301|2012-11-12 10:30,12,32.46,32.475,32.34,32.34,130
20130301|2012-11-12 11:00,12,32.32,32.375,32.285,32.375,76
20130301|2012-11-12 11:30,12,32.425,32.455,32.42,32.45,122
20130301|2012-11-12 12:00,12,32.5,32.645,32.485,32.61,247
20130301|2012-11-12 12:30,12,32.585,32.655,32.505,32.505,359
20130301|2012-11-12 14:00,12,32.485,32.485,32.485,32.485,1
20130301|2012-11-12 14:30,12,32.46,32.46,32.44,32.44,12
20130301|2012-11-12 17:00,13,32.495,32.495,32.495,32.495,1
20130301|2012-11-12 18:30,13,32.29,32.29,32.29,32.29,1
20130301|2012-11-12 19:00,13,32.23,32.35,32.23,32.35,8
20130301|2012-11-12 19:30,13,32.305,32.305,32.29,32.305,17
20130301|2012-11-12 20:00,13,32.29,32.29,32.29,32.29,2
20130301|2012-11-12 20:30,13,32.32,32.32,32.32,32.32,6
20130301|2012-11-12 21:30,13,32.325,32.335,32.325,32.335,42
20130301|2012-11-12 22:00,13,32.335,32.37,32.335,32.365,77
20130301|2012-11-12 22:30,13,32.345,32.35,32.345,32.345,24
20130301|2012-11-12 23:00,13,32.35,32.35,32.345,32.35,32
20130301|2012-11-12 23:30,13,32.38,32.38,32.37,32.37,5
20130301|2012-11-13 00:00,13,32.365,32.365,32.365,32.365,4
20130301|2012-11-13 00:30,13,32.38,32.38,32.37,32.37,2
20130301|2012-11-13 01:00,13,32.4,32.4,32.365,32.365,4
20130301|2012-11-13 02:00,13,32.255,32.26,32.23,32.23,5
20130301|2012-11-13 03:00,13,32.355,32.36,32.355,32.36,4
20130301|2012-11-13 04:00,13,32.385,32.385,32.365,32.365,9
20130301|2012-11-13 04:30,13,32.5,32.51,32.48,32.48,6
20130301|2012-11-13 05:30,13,32.6,32.67,32.58,32.67,20
20130301|2012-11-13 06:00,13,32.685,32.73,32.655,32.71,234
20130301|2012-11-13 06:30,13,32.69,32.69,32.65,32.67,10
20130301|2012-11-13 07:00,13,32.63,32.66,32.625,32.64,43
20130301|2012-11-13 07:30,13,32.63,32.63,32.535,32.565,55
20130301|2012-11-13 08:00,13,32.52,32.52,32.2,32.305,96
20130301|2012-11-13 08:30,13,32.29,32.665,32.29,32.665,146
20130301|2012-11-13 09:00,13,32.72,32.74,32.66,32.68,22
20130301|2012-11-13 09:30,13,32.69,32.8,32.675,32.8,26
20130301|2012-11-13 10:00,13,32.79,32.9,32.71,32.745,85
20130301|2012-11-13 10:30,13,32.78,32.785,32.735,32.745,51
20130301|2012-11-13 11:00,13,32.74,32.78,32.735,32.735,6
20130301|2012-11-13 11:30,13,32.71,32.71,32.575,32.605,18
20130301|2012-11-13 12:00,13,32.63,32.695,32.53,32.53,82
20130301|2012-11-13 12:30,13,32.515,32.535,32.51,32.525,10
20130301|2012-11-13 13:00,13,32.565,32.565,32.565,32.565,1
20130301|2012-11-13 14:30,13,32.54,32.54,32.54,32.54,1
20130301|2012-11-13 15:00,13,32.535,32.535,32.525,32.525,6
20130301|2012-11-13 15:30,13,32.535,32.575,32.535,32.565,4
20130301|2012-11-13 16:00,13,32.575,32.575,32.575,32.575,5
20130301|2012-11-13 17:00,14,32.54,32.55,32.535,32.55,7
20130301|2012-11-13 19:00,14,32.66,32.66,32.66,32.66,2
20130301|2012-11-13 19:30,14,32.635,32.635,32.62,32.62,2
20130301|2012-11-13 20:00,14,32.615,32.665,32.615,32.665,11
20130301|2012-11-13 20:30,14,32.64,32.73,32.64,32.705,10
20130301|2012-11-13 21:00,14,32.715,32.715,32.68,32.69,12
20130301|2012-11-13 22:00,14,32.66,32.695,32.655,32.68,20
20130301|2012-11-13 22:30,14,32.69,32.69,32.65,32.69,68
20130301|2012-11-13 23:00,14,32.69,32.69,32.67,32.67,62
20130301|2012-11-13 23:30,14,32.69,32.72,32.69,32.72,40
20130301|2012-11-14 00:30,14,32.705,32.74,32.705,32.74,8
20130301|2012-11-14 01:00,14,32.725,32.725,32.68,32.68,3
20130301|2012-11-14 01:30,14,32.655,32.71,32.655,32.7,5
20130301|2012-11-14 02:00,14,32.71,32.71,32.71,32.71,7
20130301|2012-11-14 02:30,14,32.7,32.71,32.7,32.71,2
20130301|2012-11-14 03:00,14,32.64,32.64,32.61,32.61,2
20130301|2012-11-14 03:30,14,32.66,32.665,32.66,32.665,5
20130301|2012-11-14 04:30,14,32.635,32.635,32.555,32.565,9
20130301|2012-11-14 05:00,14,32.56,32.56,32.5,32.535,8
20130301|2012-11-14 06:00,14,32.475,32.48,32.475,32.475,24
20130301|2012-11-14 06:30,14,32.53,32.56,32.505,32.515,31
20130301|2012-11-14 07:00,14,32.585,32.705,32.57,32.705,10
20130301|2012-11-14 07:30,14,32.78,32.8,32.655,32.695,23
20130301|2012-11-14 08:00,14,32.665,32.78,32.66,32.7,13
20130301|2012-11-14 08:30,14,32.675,32.71,32.645,32.645,10
20130301|2012-11-14 09:00,14,32.65,32.74,32.65,32.73,14
20130301|2012-11-14 09:30,14,32.625,32.625,32.465,32.58,21
20130301|2012-11-14 10:00,14,32.62,32.79,32.62,32.79,12
20130301|2012-11-14 10:30,14,32.81,32.945,32.765,32.865,26
20130301|2012-11-14 11:00,14,32.84,32.84,32.785,32.795,66
20130301|2012-11-14 11:30,14,32.82,32.855,32.8,32.855,85
20130301|2012-11-14 12:00,14,32.86,32.985,32.86,32.95,123
20130301|2012-11-14 12:30,14,32.895,32.925,32.865,32.885,114
20130301|2012-11-14 13:00,14,32.925,33.01,32.775,32.855,106
20130301|2012-11-14 13:30,14,32.855,32.855,32.77,32.77,16
20130301|2012-11-14 14:00,14,32.72,32.73,32.65,32.73,7
20130301|2012-11-14 14:30,14,32.695,32.73,32.66,32.73,7
20130301|2012-11-14 18:00,15,32.68,32.68,32.68,32.68,1
20130301|2012-11-14 18:30,15,32.64,32.655,32.635,32.645,4
20130301|2012-11-14 19:00,15,32.62,32.66,32.62,32.63,14
20130301|2012-11-14 19:30,15,32.685,32.695,32.685,32.695,6
20130301|2012-11-14 20:00,15,32.68,32.695,32.675,32.675,4
20130301|2012-11-14 20:30,15,32.73,32.73,32.73,32.73,8
20130301|2012-11-14 21:00,15,32.715,32.715,32.7,32.7,5
20130301|2012-11-14 22:00,15,32.78,32.78,32.75,32.75,6
20130301|2012-11-14 22:30,15,32.725,32.725,32.67,32.67,16
20130301|2012-11-14 23:00,15,32.705,32.705,32.675,32.675,4
20130301|2012-11-14 23:30,15,32.68,32.75,32.68,32.75,13
20130301|2012-11-15 00:00,15,32.74,32.74,32.705,32.705,2
20130301|2012-11-15 00:30,15,32.705,32.705,32.65,32.65,5
20130301|2012-11-15 01:00,15,32.67,32.72,32.67,32.72,10
20130301|2012-11-15 01:30,15,32.725,32.725,32.725,32.725,2
20130301|2012-11-15 02:00,15,32.72,32.78,32.72,32.78,4
20130301|2012-11-15 02:30,15,32.765,32.765,32.765,32.765,1
20130301|2012-11-15 03:30,15,32.76,32.78,32.755,32.755,3
20130301|2012-11-15 04:00,15,32.76,32.76,32.73,32.73,2
20130301|2012-11-15 04:30,15,32.71,32.73,32.71,32.73,4
20130301|2012-11-15 05:00,15,32.7,32.7,32.7,32.7,5
20130301|2012-11-15 05:30,15,32.695,32.7,32.6,32.7,10
20130301|2012-11-15 06:00,15,32.64,32.64,32.615,32.615,9
20130301|2012-11-15 06:30,15,32.55,32.55,32.52,32.52,3
20130301|2012-11-15 07:00,15,32.585,32.635,32.58,32.62,28
20130301|2012-11-15 07:30,15,32.635,32.8,32.635,32.79,74
20130301|2012-11-15 08:00,15,32.785,32.85,32.785,32.82,30
20130301|2012-11-15 08:30,15,32.825,32.825,32.25,32.39,490
20130301|2012-11-15 09:00,15,32.405,32.57,32.405,32.54,209
20130301|2012-11-15 09:30,15,32.525,32.665,32.52,32.605,88
20130301|2012-11-15 10:00,15,32.585,32.73,32.585,32.69,8
20130301|2012-11-15 10:30,15,32.66,32.66,32.54,32.59,6
20130301|2012-11-15 11:00,15,32.575,32.575,32.5,32.5,10
20130301|2012-11-15 11:30,15,32.545,32.6,32.51,32.59,78
20130301|2012-11-15 12:00,15,32.595,32.775,32.575,32.71,66
20130301|2012-11-15 12:30,15,32.715,32.735,32.7,32.7,14
20130301|2012-11-15 13:00,15,32.72,32.72,32.565,32.645,354
20130301|2012-11-15 13:30,15,32.62,32.68,32.605,32.68,40
20130301|2012-11-15 14:00,15,32.66,32.66,32.6,32.625,55
20130301|2012-11-15 15:30,15,32.695,32.695,32.695,32.695,2
20130301|2012-11-15 16:00,15,32.71,32.71,32.71,32.71,1
20130301|2012-11-15 18:00,16,32.715,32.715,32.7,32.7,3
20130301|2012-11-15 18:30,16,32.705,32.72,32.65,32.65,17
20130301|2012-11-15 19:00,16,32.675,32.685,32.61,32.615,13
20130301|2012-11-15 20:30,16,32.56,32.58,32.56,32.575,5
20130301|2012-11-15 21:00,16,32.6,32.6,32.6,32.6,6
20130301|2012-11-15 21:30,16,32.565,32.565,32.56,32.56,3
20130301|2012-11-15 22:30,16,32.54,32.54,32.53,32.53,7
20130301|2012-11-15 23:00,16,32.55,32.55,32.55,32.55,5
20130301|2012-11-15 23:30,16,32.585,32.6,32.585,32.6,5
20130301|2012-11-16 00:00,16,32.605,32.62,32.54,32.54,13
20130301|2012-11-16 00:30,16,32.525,32.525,32.43,32.47,29
20130301|2012-11-16 01:00,16,32.435,32.5,32.395,32.5,10
20130301|2012-11-16 02:00,16,32.51,32.595,32.51,32.54,7
20130301|2012-11-16 02:30,16,32.54,32.585,32.515,32.585,5
20130301|2012-11-16 03:00,16,32.475,32.475,32.42,32.42,82
20130301|2012-11-16 03:30,16,32.38,32.38,32.35,32.365,43
20130301|2012-11-16 04:00,16,32.365,32.365,32.295,32.31,25
20130301|2012-11-16 04:30,16,32.39,32.39,32.39,32.39,2
20130301|2012-11-16 05:00,16,32.35,32.35,32.3,32.3,98
20130301|2012-11-16 05:30,16,32.3,32.37,32.3,32.37,7
20130301|2012-11-16 06:00,16,32.36,32.365,32.32,32.345,8
20130301|2012-11-16 06:30,16,32.39,32.39,32.385,32.39,8
20130301|2012-11-16 07:00,16,32.475,32.535,32.42,32.505,35
20130301|2012-11-16 07:30,16,32.515,32.55,32.455,32.51,97
20130301|2012-11-16 08:00,16,32.51,32.515,32.42,32.435,12
20130301|2012-11-16 08:30,16,32.44,32.675,32.425,32.535,54
20130301|2012-11-16 09:00,16,32.525,32.535,32.11,32.235,137
20130301|2012-11-16 09:30,16,32.255,32.36,32.23,32.36,66
20130301|2012-11-16 10:00,16,32.36,32.405,32.225,32.24,29
20130301|2012-11-16 10:30,16,32.255,32.49,32.245,32.49,50
20130301|2012-11-16 11:00,16,32.47,32.515,32.42,32.425,19
20130301|2012-11-16 11:30,16,32.475,32.57,32.47,32.53,23
20130301|2012-11-16 12:00,16,32.53,32.53,32.425,32.425,60
20130301|2012-11-16 12:30,16,32.465,32.47,32.405,32.41,68
20130301|2012-11-16 13:00,16,32.41,32.41,32.32,32.34,29
20130301|2012-11-16 13:30,16,32.36,32.365,32.33,32.335,9
20130301|2012-11-16 14:00,16,32.345,32.345,32.34,32.34,7
20130301|2012-11-16 14:30,16,32.36,32.36,32.305,32.335,8
20130301|2012-11-16 15:00,16,32.35,32.35,32.335,32.335,2
20130301|2012-11-16 15:30,16,32.35,32.35,32.35,32.35,1
20130301|2012-11-16 16:00,16,32.37,32.37,32.37,32.37,1
20130301|2012-11-18 17:00,19,32.455,32.465,32.455,32.465,2
20130301|2012-11-18 18:30,19,32.42,32.42,32.42,32.42,9
20130301|2012-11-18 19:00,19,32.55,32.655,32.55,32.645,20
20130301|2012-11-18 19:30,19,32.65,32.65,32.645,32.645,2
20130301|2012-11-18 20:00,19,32.69,32.69,32.69,32.69,1
20130301|2012-11-18 20:30,19,32.655,32.655,32.655,32.655,1
20130301|2012-11-18 21:00,19,32.67,32.69,32.67,32.69,3
20130301|2012-11-18 21:30,19,32.69,32.69,32.69,32.69,2
20130301|2012-11-18 23:00,19,32.7,32.715,32.7,32.715,2
20130301|2012-11-18 23:30,19,32.7,32.7,32.665,32.67,15
20130301|2012-11-19 00:00,19,32.68,32.68,32.68,32.68,1
20130301|2012-11-19 00:30,19,32.68,32.68,32.65,32.65,2
20130301|2012-11-19 01:00,19,32.68,32.72,32.675,32.675,45
20130301|2012-11-19 01:30,19,32.685,32.7,32.645,32.65,47
20130301|2012-11-19 02:00,19,32.64,32.68,32.61,32.675,42
20130301|2012-11-19 02:30,19,32.66,32.73,32.65,32.725,62
20130301|2012-11-19 03:00,19,32.705,32.715,32.695,32.705,43
20130301|2012-11-19 03:30,19,32.7,32.73,32.68,32.73,80
20130301|2012-11-19 04:00,19,32.72,32.72,32.675,32.675,31
20130301|2012-11-19 04:30,19,32.685,32.765,32.685,32.74,52
20130301|2012-11-19 05:00,19,32.735,32.78,32.73,32.73,59
20130301|2012-11-19 05:30,19,32.74,32.8,32.74,32.755,130
20130301|2012-11-19 06:00,19,32.755,32.765,32.73,32.765,24
20130301|2012-11-19 06:30,19,32.755,32.765,32.72,32.76,85
20130301|2012-11-19 07:00,19,32.73,32.945,32.73,32.93,125
20130301|2012-11-19 07:30,19,32.95,33.095,32.92,33.025,139
20130301|2012-11-19 08:00,19,33.025,33.07,32.985,33.07,111
20130301|2012-11-19 08:30,19,33.05,33.07,32.975,33.035,89
20130301|2012-11-19 09:00,19,33.01,33.01,32.86,32.98,96
20130301|2012-11-19 09:30,19,32.985,33.155,32.975,33.075,66
20130301|2012-11-19 10:00,19,33.08,33.14,33.05,33.14,48
20130301|2012-11-19 10:30,19,33.16,33.16,33.08,33.135,17
20130301|2012-11-19 11:00,19,33.13,33.22,33.125,33.22,105
20130301|2012-11-19 11:30,19,33.205,33.24,33.205,33.22,35
20130301|2012-11-19 12:00,19,33.225,33.3,33.215,33.25,292
20130301|2012-11-19 12:30,19,33.26,33.26,33.24,33.26,18
20130301|2012-11-19 13:00,19,33.255,33.27,33.255,33.265,3
20130301|2012-11-19 13:30,19,33.22,33.22,33.195,33.2,11
20130301|2012-11-19 14:00,19,33.185,33.195,33.185,33.195,4
20130301|2012-11-19 14:30,19,33.195,33.22,33.195,33.22,2
20130301|2012-11-19 15:00,19,33.18,33.215,33.18,33.215,2
20130301|2012-11-19 15:30,19,33.205,33.21,33.2,33.2,9
20130301|2012-11-19 16:00,19,33.2,33.2,33.2,33.2,13
20130301|2012-11-19 17:00,20,33.13,33.13,33.13,33.13,1
20130301|2012-11-19 17:30,20,33.11,33.15,33.1,33.15,7
20130301|2012-11-19 18:00,20,33.175,33.2,33.175,33.2,3
20130301|2012-11-19 18:30,20,33.16,33.165,33.16,33.165,3
20130301|2012-11-19 19:00,20,33.185,33.27,33.175,33.27,34
20130301|2012-11-19 19:30,20,33.25,33.25,33.175,33.25,28
20130301|2012-11-19 20:00,20,33.27,33.275,33.27,33.275,3
20130301|2012-11-19 20:30,20,33.26,33.26,33.26,33.26,1
20130301|2012-11-19 21:00,20,33.25,33.275,33.25,33.275,25
20130301|2012-11-19 22:00,20,33.265,33.275,33.265,33.275,2
20130301|2012-11-19 22:30,20,33.255,33.255,33.225,33.225,9
20130301|2012-11-19 23:00,20,33.23,33.23,33.21,33.22,3
20130301|2012-11-19 23:30,20,33.245,33.29,33.235,33.29,47
20130301|2012-11-20 00:00,20,33.285,33.285,33.26,33.26,27
20130301|2012-11-20 00:30,20,33.27,33.28,33.24,33.25,7
20130301|2012-11-20 01:00,20,33.25,33.255,33.22,33.235,4
20130301|2012-11-20 01:30,20,33.24,33.24,33.215,33.24,16
20130301|2012-11-20 02:00,20,33.225,33.33,33.225,33.29,9
20130301|2012-11-20 02:30,20,33.29,33.31,33.2,33.2,23
20130301|2012-11-20 03:00,20,33.155,33.265,33.155,33.265,12
20130301|2012-11-20 03:30,20,33.22,33.22,33.22,33.22,1
20130301|2012-11-20 04:00,20,33.2,33.27,33.195,33.27,10
20130301|2012-11-20 04:30,20,33.245,33.275,33.235,33.24,6
20130301|2012-11-20 05:00,20,33.23,33.23,33.23,33.23,1
20130301|2012-11-20 05:30,20,33.25,33.25,33.25,33.25,1
20130301|2012-11-20 06:00,20,33.235,33.235,33.235,33.235,1
20130301|2012-11-20 06:30,20,33.135,33.185,33.1,33.1,15
20130301|2012-11-20 07:00,20,33.1,33.265,33.09,33.235,102
20130301|2012-11-20 07:30,20,33.235,33.235,33.145,33.15,71
20130301|2012-11-20 08:00,20,33.155,33.205,33.095,33.18,75
20130301|2012-11-20 08:30,20,33.145,33.245,33.125,33.245,22
20130301|2012-11-20 09:00,20,33.215,33.255,33.175,33.185,48
20130301|2012-11-20 09:30,20,33.185,33.225,33.155,33.2,115
20130301|2012-11-20 10:00,20,33.13,33.21,33.125,33.15,65
20130301|2012-11-20 10:30,20,33.16,33.21,33.15,33.2,30
20130301|2012-11-20 11:00,20,33.17,33.17,33,33.015,151
20130301|2012-11-20 11:30,20,33.005,33.07,32.97,33.05,231
20130301|2012-11-20 12:00,20,33.035,33.045,32.96,33.02,227
20130301|2012-11-20 12:30,20,33.02,33.195,33.02,33.185,59
20130301|2012-11-20 13:00,20,33.18,33.235,33.18,33.205,29
20130301|2012-11-20 13:30,20,33.17,33.235,33.17,33.21,5
20130301|2012-11-20 14:00,20,33.21,33.25,33.21,33.22,76
20130301|2012-11-20 14:30,20,33.2,33.22,33.2,33.22,4
20130301|2012-11-20 15:00,20,33.25,33.25,33.235,33.235,5
20130301|2012-11-20 17:00,21,33.31,33.31,33.24,33.245,10
20130301|2012-11-20 17:30,21,33.22,33.22,33.195,33.195,4
20130301|2012-11-20 18:00,21,33.19,33.21,33.19,33.21,5
20130301|2012-11-20 18:30,21,33.19,33.19,33.19,33.19,1
20130301|2012-11-20 19:00,21,33.2,33.2,33.16,33.165,16
20130301|2012-11-20 19:30,21,33.21,33.24,33.205,33.24,13
20130301|2012-11-20 20:00,21,33.23,33.24,33.22,33.22,11
20130301|2012-11-20 20:30,21,33.22,33.22,33.185,33.185,22
20130301|2012-11-20 21:00,21,33.18,33.18,33.13,33.15,32
20130301|2012-11-20 21:30,21,33.2,33.2,33.085,33.085,13
20130301|2012-11-20 22:00,21,33.05,33.05,32.92,32.995,31
20130301|2012-11-20 22:30,21,33.015,33.015,32.975,32.975,23
20130301|2012-11-20 23:00,21,32.975,33.015,32.97,33.015,16
20130301|2012-11-20 23:30,21,33.01,33.085,33.01,33.08,45
20130301|2012-11-21 00:00,21,33.085,33.095,33.06,33.095,20
20130301|2012-11-21 00:30,21,33.095,33.095,33.06,33.07,44
20130301|2012-11-21 01:00,21,33.07,33.07,33.02,33.04,21
20130301|2012-11-21 01:30,21,33.09,33.09,33.065,33.065,3
20130301|2012-11-21 02:00,21,33.05,33.055,33.025,33.035,15
20130301|2012-11-21 02:30,21,33.05,33.08,33.05,33.08,7
20130301|2012-11-21 03:00,21,33.105,33.215,33.105,33.185,117
20130301|2012-11-21 03:30,21,33.16,33.17,33.14,33.14,7
20130301|2012-11-21 04:00,21,33.13,33.16,33.125,33.16,3
20130301|2012-11-21 04:30,21,33.16,33.165,33.15,33.155,5
20130301|2012-11-21 05:00,21,33.14,33.175,33.14,33.16,6
20130301|2012-11-21 05:30,21,33.175,33.18,33.14,33.155,15
20130301|2012-11-21 06:00,21,33.095,33.135,33.095,33.135,17
20130301|2012-11-21 06:30,21,33.125,33.16,33.11,33.11,10
20130301|2012-11-21 07:00,21,33.125,33.23,33.125,33.19,133
20130301|2012-11-21 07:30,21,33.185,33.185,33.14,33.15,61
20130301|2012-11-21 08:00,21,33.165,33.195,33.085,33.085,91
20130301|2012-11-21 08:30,21,33.125,33.14,33.085,33.095,90
20130301|2012-11-21 09:00,21,33.095,33.125,33.025,33.05,324
20130301|2012-11-21 09:30,21,33.055,33.135,33.05,33.135,245
20130301|2012-11-21 10:00,21,33.135,33.255,33.105,33.21,185
20130301|2012-11-21 10:30,21,33.21,33.23,33.15,33.16,55
20130301|2012-11-21 11:00,21,33.185,33.25,33.185,33.25,155
20130301|2012-11-21 11:30,21,33.22,33.45,33.15,33.38,527
20130301|2012-11-21 12:00,21,33.385,33.47,33.37,33.37,201
20130301|2012-11-21 12:30,21,33.405,33.405,33.385,33.385,52
20130301|2012-11-21 13:00,21,33.39,33.44,33.39,33.435,29
20130301|2012-11-21 13:30,21,33.415,33.415,33.38,33.385,7
20130301|2012-11-21 14:00,21,33.38,33.4,33.38,33.39,7
20130301|2012-11-21 14:30,21,33.395,33.435,33.395,33.425,18
20130301|2012-11-21 15:00,21,33.42,33.42,33.415,33.415,2
20130301|2012-11-21 16:00,21,33.435,33.445,33.435,33.445,13
20130301|2012-11-21 17:00,23,33.44,33.51,33.44,33.485,91
20130301|2012-11-21 18:00,23,33.465,33.51,33.45,33.485,103
20130301|2012-11-21 18:30,23,33.475,33.51,33.465,33.465,27
20130301|2012-11-21 19:00,23,33.5,33.5,33.45,33.47,10
20130301|2012-11-21 19:30,23,33.45,33.48,33.44,33.47,28
20130301|2012-11-21 20:00,23,33.47,33.47,33.465,33.465,7
20130301|2012-11-21 20:30,23,33.46,33.465,33.46,33.465,4
20130301|2012-11-21 21:00,23,33.445,33.445,33.41,33.42,8
20130301|2012-11-21 21:30,23,33.445,33.445,33.445,33.445,1
20130301|2012-11-21 22:00,23,33.43,33.43,33.43,33.43,1
20130301|2012-11-21 22:30,23,33.44,33.445,33.415,33.415,19
20130301|2012-11-21 23:00,23,33.435,33.45,33.435,33.44,20
20130301|2012-11-21 23:30,23,33.42,33.43,33.405,33.405,16
20130301|2012-11-22 00:00,23,33.42,33.425,33.4,33.4,9
20130301|2012-11-22 00:30,23,33.42,33.42,33.375,33.39,33
20130301|2012-11-22 01:00,23,33.4,33.435,33.4,33.425,27
20130301|2012-11-22 01:30,23,33.42,33.425,33.4,33.4,16
20130301|2012-11-22 02:00,23,33.39,33.41,33.385,33.41,20
20130301|2012-11-22 02:30,23,33.405,33.455,33.405,33.445,39
20130301|2012-11-22 03:00,23,33.46,33.46,33.46,33.46,7
20130301|2012-11-22 03:30,23,33.405,33.405,33.37,33.37,15
20130301|2012-11-22 04:00,23,33.41,33.43,33.395,33.43,5
20130301|2012-11-22 04:30,23,33.44,33.445,33.425,33.43,25
20130301|2012-11-22 06:00,23,33.38,33.405,33.375,33.405,18
20130301|2012-11-22 06:30,23,33.41,33.45,33.41,33.445,42
20130301|2012-11-22 07:00,23,33.45,33.535,33.45,33.525,101
20130301|2012-11-22 07:30,23,33.505,33.505,33.465,33.475,16
20130301|2012-11-22 08:00,23,33.47,33.47,33.44,33.44,7
20130301|2012-11-22 08:30,23,33.42,33.445,33.415,33.445,32
20130301|2012-11-22 09:00,23,33.44,33.485,33.43,33.475,37
20130301|2012-11-22 09:30,23,33.465,33.475,33.455,33.455,29
20130301|2012-11-22 10:00,23,33.46,33.47,33.455,33.47,14
20130301|2012-11-22 10:30,23,33.465,33.48,33.44,33.46,65
20130301|2012-11-22 11:00,23,33.455,33.455,33.42,33.445,14
20130301|2012-11-22 11:30,23,33.44,33.44,33.425,33.425,9
20130301|2012-11-22 12:00,23,33.425,33.445,33.425,33.445,15
20130301|2012-11-22 17:00,23,33.415,33.415,33.37,33.415,10
20130301|2012-11-22 17:30,23,33.42,33.42,33.42,33.42,1
20130301|2012-11-22 18:00,23,33.435,33.435,33.435,33.435,1
20130301|2012-11-22 18:30,23,33.405,33.42,33.4,33.415,23
20130301|2012-11-22 19:00,23,33.395,33.395,33.38,33.38,6
20130301|2012-11-22 19:30,23,33.42,33.425,33.395,33.405,11
20130301|2012-11-22 20:00,23,33.41,33.445,33.395,33.42,10
20130301|2012-11-22 20:30,23,33.42,33.42,33.33,33.35,33
20130301|2012-11-22 21:00,23,33.35,33.355,33.345,33.355,4
20130301|2012-11-22 21:30,23,33.355,33.355,33.35,33.355,9
20130301|2012-11-22 22:00,23,33.355,33.355,33.35,33.355,3
20130301|2012-11-22 22:30,23,33.355,33.395,33.355,33.395,3
20130301|2012-11-22 23:00,23,33.395,33.395,33.395,33.395,2
20130301|2012-11-22 23:30,23,33.385,33.425,33.385,33.425,13
20130301|2012-11-23 00:00,23,33.43,33.47,33.43,33.47,32
20130301|2012-11-23 00:30,23,33.46,33.515,33.425,33.515,80
20130301|2012-11-23 01:00,23,33.505,33.565,33.47,33.54,65
20130301|2012-11-23 01:30,23,33.545,33.585,33.495,33.51,76
20130301|2012-11-23 02:00,23,33.5,33.565,33.5,33.535,81
20130301|2012-11-23 02:30,23,33.53,33.535,33.47,33.475,45
20130301|2012-11-23 03:00,23,33.48,33.535,33.48,33.53,51
20130301|2012-11-23 03:30,23,33.52,33.54,33.51,33.53,20
20130301|2012-11-23 04:00,23,33.54,33.54,33.5,33.53,20
20130301|2012-11-23 04:30,23,33.535,33.54,33.505,33.505,39
20130301|2012-11-23 05:00,23,33.505,33.52,33.5,33.5,73
20130301|2012-11-23 05:30,23,33.515,33.525,33.505,33.505,13
20130301|2012-11-23 06:00,23,33.49,33.495,33.465,33.49,51
20130301|2012-11-23 06:30,23,33.495,33.515,33.485,33.5,19
20130301|2012-11-23 07:00,23,33.51,33.54,33.505,33.515,59
20130301|2012-11-23 07:30,23,33.505,33.515,33.43,33.445,74
20130301|2012-11-23 08:00,23,33.46,33.59,33.44,33.545,253
20130301|2012-11-23 08:30,23,33.55,33.575,33.505,33.555,151
20130301|2012-11-23 09:00,23,33.585,33.965,33.58,33.96,385
20130301|2012-11-23 09:30,23,33.93,34.01,33.855,33.865,137
20130301|2012-11-23 10:00,23,33.875,34,33.875,33.95,355
20130301|2012-11-23 10:30,23,33.965,34.04,33.95,34.025,115
20130301|2012-11-23 11:00,23,34.03,34.24,34.025,34.175,527
20130301|2012-11-23 11:30,23,34.16,34.25,34.15,34.15,194
20130301|2012-11-23 12:00,23,34.15,34.24,34.15,34.155,124
20130301|2012-11-23 12:30,23,34.155,34.235,34.15,34.235,30
20130301|2012-11-25 17:00,26,34.145,34.17,34.105,34.115,65
20130301|2012-11-25 17:30,26,34.115,34.115,34.085,34.1,21
20130301|2012-11-25 18:00,26,34.085,34.105,34.07,34.085,29
20130301|2012-11-25 18:30,26,34.085,34.085,34.01,34.025,32
20130301|2012-11-25 19:00,26,34.025,34.11,33.98,34.1,140
20130301|2012-11-25 19:30,26,34.095,34.13,34.065,34.08,61
20130301|2012-11-25 20:00,26,34.065,34.09,34.05,34.05,43
20130301|2012-11-25 20:30,26,34.085,34.1,34.07,34.1,45
20130301|2012-11-25 21:00,26,34.11,34.13,34.09,34.11,31
20130301|2012-11-25 21:30,26,34.12,34.12,34.11,34.11,4
20130301|2012-11-25 22:00,26,34.085,34.105,34.085,34.1,9
20130301|2012-11-25 22:30,26,34.1,34.215,34.1,34.2,123
20130301|2012-11-25 23:00,26,34.205,34.23,34.19,34.225,76
20130301|2012-11-25 23:30,26,34.195,34.195,34.16,34.17,47
20130301|2012-11-26 00:00,26,34.17,34.175,34.135,34.16,50
20130301|2012-11-26 00:30,26,34.135,34.17,34.12,34.17,109
20130301|2012-11-26 01:00,26,34.17,34.17,34.125,34.16,58
20130301|2012-11-26 01:30,26,34.165,34.21,34.155,34.18,81
20130301|2012-11-26 02:00,26,34.16,34.175,34.125,34.15,67
20130301|2012-11-26 02:30,26,34.145,34.145,34.03,34.035,87
20130301|2012-11-26 03:00,26,34.04,34.105,34.035,34.1,58
20130301|2012-11-26 03:30,26,34.07,34.075,34,34.075,60
20130301|2012-11-26 04:00,26,34.04,34.09,34.02,34.05,88
20130301|2012-11-26 04:30,26,34.06,34.08,34.05,34.075,62
20130301|2012-11-26 05:00,26,34.08,34.175,34.08,34.14,331
20130301|2012-11-26 05:30,26,34.135,34.215,34.135,34.195,150
20130301|2012-11-26 06:00,26,34.18,34.245,34.15,34.23,269
20130301|2012-11-26 06:30,26,34.235,34.285,34.22,34.22,234
20130301|2012-11-26 07:00,26,34.22,34.315,34.165,34.245,462
20130301|2012-11-26 07:30,26,34.23,34.28,34.2,34.245,201
20130301|2012-11-26 08:00,26,34.23,34.24,34.16,34.16,248
20130301|2012-11-26 08:30,26,34.18,34.265,34.16,34.21,248
20130301|2012-11-26 09:00,26,34.205,34.22,34.025,34.125,623
20130301|2012-11-26 09:30,26,34.12,34.15,34.085,34.09,370
20130301|2012-11-26 10:00,26,34.08,34.185,34.05,34.16,415
20130301|2012-11-26 10:30,26,34.165,34.175,34.09,34.12,193
20130301|2012-11-26 11:00,26,34.125,34.16,34.1,34.105,158
20130301|2012-11-26 11:30,26,34.11,34.19,34.1,34.165,215
20130301|2012-11-26 12:00,26,34.155,34.235,34.145,34.215,402
20130301|2012-11-26 12:30,26,34.225,34.225,34.175,34.2,73
20130301|2012-11-26 13:00,26,34.19,34.225,34.185,34.2,51
20130301|2012-11-26 13:30,26,34.2,34.235,34.195,34.225,51
20130301|2012-11-26 14:00,26,34.215,34.22,34.2,34.205,10
20130301|2012-11-26 14:30,26,34.215,34.215,34.18,34.19,26
20130301|2012-11-26 15:00,26,34.185,34.215,34.18,34.215,33
20130301|2012-11-26 15:30,26,34.215,34.23,34.21,34.23,29
20130301|2012-11-26 16:00,26,34.23,34.265,34.23,34.26,27
20130301|2012-11-26 17:00,27,34.265,34.275,34.225,34.245,65
20130301|2012-11-26 17:30,27,34.235,34.265,34.235,34.265,30
20130301|2012-11-26 18:00,27,34.275,34.335,34.275,34.325,123
20130301|2012-11-26 18:30,27,34.33,34.365,34.315,34.315,97
20130301|2012-11-26 19:00,27,34.31,34.37,34.29,34.355,206
20130301|2012-11-26 19:30,27,34.35,34.35,34.235,34.24,184
20130301|2012-11-26 20:00,27,34.25,34.26,34.235,34.255,100
20130301|2012-11-26 20:30,27,34.255,34.265,34.225,34.23,108
20130301|2012-11-26 21:00,27,34.235,34.27,34.215,34.265,85
20130301|2012-11-26 21:30,27,34.26,34.265,34.245,34.255,22
20130301|2012-11-26 22:00,27,34.255,34.27,34.245,34.265,45
20130301|2012-11-26 22:30,27,34.26,34.295,34.26,34.27,80
20130301|2012-11-26 23:00,27,34.265,34.29,34.265,34.275,46
20130301|2012-11-26 23:30,27,34.285,34.315,34.28,34.29,50
20130301|2012-11-27 00:00,27,34.28,34.29,34.27,34.28,68
20130301|2012-11-27 00:30,27,34.27,34.28,34.235,34.24,133
20130301|2012-11-27 01:00,27,34.24,34.285,34.21,34.21,111
20130301|2012-11-27 01:30,27,34.235,34.265,34.235,34.245,58
20130301|2012-11-27 02:00,27,34.245,34.255,34.17,34.185,152
20130301|2012-11-27 02:30,27,34.19,34.21,34.155,34.21,142
20130301|2012-11-27 03:00,27,34.21,34.25,34.18,34.2,212
20130301|2012-11-27 03:30,27,34.2,34.245,34.19,34.19,59
20130301|2012-11-27 04:00,27,34.185,34.21,34.105,34.115,129
20130301|2012-11-27 04:30,27,34.11,34.145,34.095,34.125,94
20130301|2012-11-27 05:00,27,34.13,34.13,34.08,34.085,51
20130301|2012-11-27 05:30,27,34.105,34.135,34.09,34.135,71
20130301|2012-11-27 06:00,27,34.135,34.16,34.1,34.13,210
20130301|2012-11-27 06:30,27,34.14,34.19,34.125,34.185,150
20130301|2012-11-27 07:00,27,34.19,34.23,34.185,34.215,232
20130301|2012-11-27 07:30,27,34.215,34.255,34.175,34.225,409
20130301|2012-11-27 08:00,27,34.225,34.235,34.065,34.115,527
20130301|2012-11-27 08:30,27,34.105,34.24,34.05,34.195,688
20130301|2012-11-27 09:00,27,34.205,34.21,34,34.1,740
20130301|2012-11-27 09:30,27,34.1,34.15,34.05,34.14,445
20130301|2012-11-27 10:00,27,34.135,34.215,34.11,34.15,404
20130301|2012-11-27 10:30,27,34.15,34.21,34.13,34.175,274
20130301|2012-11-27 11:00,27,34.18,34.205,34.125,34.15,188
20130301|2012-11-27 11:30,27,34.15,34.185,34.135,34.145,263
20130301|2012-11-27 12:00,27,34.15,34.165,34.04,34.085,551
20130301|2012-11-27 12:30,27,34.085,34.15,34.06,34.125,143
20130301|2012-11-27 13:00,27,34.125,34.135,34.07,34.085,120
20130301|2012-11-27 13:30,27,34.09,34.13,34.08,34.095,93
20130301|2012-11-27 14:00,27,34.1,34.115,34.09,34.1,25
20130301|2012-11-27 14:30,27,34.1,34.105,34.055,34.1,191
20130301|2012-11-27 15:00,27,34.105,34.14,34.1,34.14,49
20130301|2012-11-27 15:30,27,34.14,34.145,34.09,34.14,32
20130301|2012-11-27 16:00,27,34.115,34.135,34.11,34.13,15
20130301|2012-11-27 17:00,28,34.08,34.12,34.08,34.095,44
20130301|2012-11-27 17:30,28,34.085,34.085,34.07,34.075,10
20130301|2012-11-27 18:00,28,34.075,34.11,34.06,34.11,25
20130301|2012-11-27 18:30,28,34.12,34.135,34.07,34.085,40
20130301|2012-11-27 19:00,28,34.08,34.105,34.025,34.035,155
20130301|2012-11-27 19:30,28,34.03,34.065,34.015,34.02,101
20130301|2012-11-27 20:00,28,34.025,34.035,33.995,34.005,121
20130301|2012-11-27 20:30,28,34.01,34.05,34,34.05,105
20130301|2012-11-27 21:00,28,34.05,34.06,34.025,34.025,78
20130301|2012-11-27 21:30,28,34.04,34.05,34.03,34.05,22
20130301|2012-11-27 22:00,28,34.05,34.05,34.035,34.05,51
20130301|2012-11-27 22:30,28,34.04,34.05,34.02,34.045,11
20130301|2012-11-27 23:00,28,34.035,34.04,33.975,33.985,157
20130301|2012-11-27 23:30,28,33.985,33.985,33.925,33.95,234
20130301|2012-11-28 00:00,28,33.955,33.97,33.915,33.92,181
20130301|2012-11-28 00:30,28,33.925,34.005,33.915,34.005,224
20130301|2012-11-28 01:00,28,33.975,33.985,33.925,33.96,73
20130301|2012-11-28 01:30,28,33.95,34.01,33.94,34,69
20130301|2012-11-28 02:00,28,33.995,34.065,33.99,34.05,271
20130301|2012-11-28 02:30,28,34.045,34.13,34.03,34.05,201
20130301|2012-11-28 03:00,28,34.055,34.06,33.95,33.955,144
20130301|2012-11-28 03:30,28,33.96,34.055,33.96,34.03,114
20130301|2012-11-28 04:00,28,34.01,34.08,34.01,34.08,50
20130301|2012-11-28 04:30,28,34.065,34.07,33.99,34.01,127
20130301|2012-11-28 05:00,28,34,34,33.92,33.99,321
20130301|2012-11-28 05:30,28,33.985,34.02,33.92,33.93,135
20130301|2012-11-28 06:00,28,33.93,33.945,33.77,33.83,1006
20130301|2012-11-28 06:30,28,33.825,33.885,33.82,33.855,300
20130301|2012-11-28 07:00,28,33.855,33.905,33.45,33.545,2709
20130301|2012-11-28 07:30,28,33.545,33.61,33.295,33.46,2583
20130301|2012-11-28 08:00,28,33.45,33.475,32.995,33.075,2712
20130301|2012-11-28 08:30,28,33.075,33.285,33.05,33.2,2191
20130301|2012-11-28 09:00,28,33.2,33.465,33.13,33.41,1966
20130301|2012-11-28 09:30,28,33.405,33.57,33.37,33.5,1397
20130301|2012-11-28 10:00,28,33.51,33.7,33.46,33.64,1803
20130301|2012-11-28 10:30,28,33.645,33.695,33.6,33.645,809
20130301|2012-11-28 11:00,28,33.64,33.66,33.49,33.625,1041
20130301|2012-11-28 11:30,28,33.63,33.86,33.63,33.805,1589
20130301|2012-11-28 12:00,28,33.8,33.835,33.73,33.73,909
20130301|2012-11-28 12:30,28,33.735,33.83,33.66,33.7,499
20130301|2012-11-28 13:00,28,33.7,33.765,33.675,33.765,201
20130301|2012-11-28 13:30,28,33.77,33.795,33.735,33.765,114
20130301|2012-11-28 14:00,28,33.76,33.795,33.72,33.75,123
20130301|2012-11-28 14:30,28,33.75,33.81,33.715,33.775,230
20130301|2012-11-28 15:00,28,33.775,33.79,33.75,33.79,99
20130301|2012-11-28 15:30,28,33.8,33.83,33.78,33.82,111
20130301|2012-11-28 16:00,28,33.83,33.85,33.82,33.84,32
20130301|2012-11-28 17:00,29,33.81,33.84,33.77,33.785,86
20130301|2012-11-28 17:30,29,33.775,33.85,33.765,33.85,121
20130301|2012-11-28 18:00,29,33.85,33.875,33.8,33.8,208
20130301|2012-11-28 18:30,29,33.8,33.82,33.77,33.82,145
20130301|2012-11-28 19:00,29,33.82,33.835,33.77,33.8,445
20130301|2012-11-28 19:30,29,33.8,33.83,33.785,33.83,202
20130301|2012-11-28 20:00,29,33.83,33.85,33.8,33.8,167
20130301|2012-11-28 20:30,29,33.8,33.825,33.79,33.8,169
20130301|2012-11-28 21:00,29,33.8,33.81,33.775,33.78,124
20130301|2012-11-28 21:30,29,33.775,33.78,33.76,33.775,92
20130301|2012-11-28 22:00,29,33.78,33.79,33.76,33.77,140
20130301|2012-11-28 22:30,29,33.765,33.77,33.71,33.71,199
20130301|2012-11-28 23:00,29,33.71,33.77,33.685,33.69,316
20130301|2012-11-28 23:30,29,33.695,33.745,33.685,33.69,401
20130301|2012-11-29 00:00,29,33.69,33.695,33.665,33.69,355
20130301|2012-11-29 00:30,29,33.685,33.725,33.63,33.64,322
20130301|2012-11-29 01:00,29,33.64,33.68,33.61,33.665,342
20130301|2012-11-29 01:30,29,33.67,33.73,33.665,33.715,222
20130301|2012-11-29 02:00,29,33.715,33.74,33.685,33.725,517
20130301|2012-11-29 02:30,29,33.725,33.8,33.725,33.78,526
20130301|2012-11-29 03:00,29,33.78,33.825,33.775,33.815,346
20130301|2012-11-29 03:30,29,33.81,33.855,33.805,33.825,381
20130301|2012-11-29 04:00,29,33.835,33.855,33.8,33.84,315
20130301|2012-11-29 04:30,29,33.845,33.875,33.815,33.84,379
20130301|2012-11-29 05:00,29,33.84,33.88,33.83,33.85,339
20130301|2012-11-29 05:30,29,33.855,33.875,33.82,33.84,428
20130301|2012-11-29 06:00,29,33.84,33.855,33.805,33.84,643
20130301|2012-11-29 06:30,29,33.845,33.98,33.84,33.95,1511
20130301|2012-11-29 07:00,29,33.955,34.04,33.925,33.975,1681
20130301|2012-11-29 07:30,29,33.98,33.985,33.84,33.915,2698
20130301|2012-11-29 08:00,29,33.92,34.045,33.89,34.025,3272
20130301|2012-11-29 08:30,29,34.03,34.49,33.995,34.375,10318
20130301|2012-11-29 09:00,29,34.38,34.435,34.23,34.31,3990
20130301|2012-11-29 09:30,29,34.305,34.355,34.235,34.34,2514
20130301|2012-11-29 10:00,29,34.345,34.38,34.3,34.35,2559
20130301|2012-11-29 10:30,29,34.35,34.355,34.12,34.25,3221
20130301|2012-11-29 11:00,29,34.25,34.315,34.2,34.305,1190
20130301|2012-11-29 11:30,29,34.305,34.34,34.29,34.32,810
20130301|2012-11-29 12:00,29,34.33,34.47,34.32,34.37,2430
20130301|2012-11-29 12:30,29,34.37,34.425,34.365,34.395,478
20130301|2012-11-29 13:00,29,34.39,34.395,34.34,34.35,381
20130301|2012-11-29 13:30,29,34.355,34.375,34.35,34.355,258
20130301|2012-11-29 14:00,29,34.355,34.355,34.31,34.32,204
20130301|2012-11-29 14:30,29,34.32,34.35,34.305,34.31,327
20130301|2012-11-29 15:00,29,34.325,34.345,34.31,34.31,113
20130301|2012-11-29 15:30,29,34.32,34.325,34.305,34.31,68
20130301|2012-11-29 16:00,29,34.32,34.355,34.31,34.33,65
20130301|2012-11-29 17:00,30,34.315,34.325,34.26,34.275,191
20130301|2012-11-29 17:30,30,34.27,34.295,34.26,34.295,86
20130301|2012-11-29 18:00,30,34.275,34.285,34.24,34.25,151
20130301|2012-11-29 18:30,30,34.25,34.285,34.225,34.24,234
20130301|2012-11-29 19:00,30,34.235,34.24,34.185,34.23,540
20130301|2012-11-29 19:30,30,34.235,34.26,34.205,34.225,288
20130301|2012-11-29 20:00,30,34.23,34.24,34.2,34.24,153
20130301|2012-11-29 20:30,30,34.235,34.265,34.21,34.25,367
20130301|2012-11-29 21:00,30,34.245,34.255,34.23,34.24,312
20130301|2012-11-29 21:30,30,34.24,34.24,34.215,34.23,158
20130301|2012-11-29 22:00,30,34.23,34.255,34.23,34.25,117
20130301|2012-11-29 22:30,30,34.255,34.29,34.23,34.25,374
20130301|2012-11-29 23:00,30,34.25,34.3,34.245,34.29,180
20130301|2012-11-29 23:30,30,34.285,34.355,34.265,34.35,489
20130301|2012-11-30 00:00,30,34.345,34.355,34.31,34.34,244
20130301|2012-11-30 00:30,30,34.34,34.39,34.34,34.36,474
20130301|2012-11-30 01:00,30,34.355,34.38,34.305,34.375,490
20130301|2012-11-30 01:30,30,34.38,34.395,34.345,34.365,326
20130301|2012-11-30 02:00,30,34.36,34.425,34.32,34.37,867
20130301|2012-11-30 02:30,30,34.365,34.38,34.33,34.345,377
20130301|2012-11-30 03:00,30,34.335,34.345,34.305,34.33,368
20130301|2012-11-30 03:30,30,34.325,34.34,34.275,34.295,546
20130301|2012-11-30 04:00,30,34.29,34.31,34.275,34.29,213
20130301|2012-11-30 04:30,30,34.29,34.33,34.285,34.32,238
20130301|2012-11-30 05:00,30,34.32,34.375,34.315,34.35,383
20130301|2012-11-30 05:30,30,34.35,34.375,34.32,34.345,334
20130301|2012-11-30 06:00,30,34.345,34.42,34.34,34.385,892
20130301|2012-11-30 06:30,30,34.385,34.405,34.32,34.35,1081
20130301|2012-11-30 07:00,30,34.35,34.355,34.15,34.185,1783
20130301|2012-11-30 07:30,30,34.2,34.225,34.035,34.165,3126
20130301|2012-11-30 08:00,30,34.165,34.225,34.12,34.145,1620
20130301|2012-11-30 08:30,30,34.15,34.3,34.11,34.265,1677
20130301|2012-11-30 09:00,30,34.26,34.305,34.14,34.175,1760
20130301|2012-11-30 09:30,30,34.18,34.19,33.815,33.965,4866
20130301|2012-11-30 10:00,30,33.965,34.015,33.66,33.7,4407
20130301|2012-11-30 10:30,30,33.7,33.735,33.45,33.695,5576
20130301|2012-11-30 11:00,30,33.695,33.775,33.675,33.73,1240
20130301|2012-11-30 11:30,30,33.73,33.75,33.42,33.5,2446
20130301|2012-11-30 12:00,30,33.505,33.51,33.215,33.415,4986
20130301|2012-11-30 12:30,30,33.415,33.47,33.35,33.4,1031
20130301|2012-11-30 13:00,30,33.395,33.41,33.255,33.35,1332
20130301|2012-11-30 13:30,30,33.345,33.385,33.3,33.34,524
20130301|2012-11-30 14:00,30,33.335,33.45,33.32,33.44,510
20130301|2012-11-30 14:30,30,33.435,33.54,33.435,33.49,484
20130301|2012-11-30 15:00,30,33.485,33.575,33.475,33.54,402
20130301|2012-11-30 15:30,30,33.53,33.53,33.47,33.47,154
20130301|2012-11-30 16:00,30,33.47,33.515,33.47,33.5,41
20130301|2012-12-02 17:00,3,33.495,33.595,33.455,33.56,413
20130301|2012-12-02 17:30,3,33.565,33.62,33.56,33.6,148
20130301|2012-12-02 18:00,3,33.6,33.645,33.585,33.635,201
20130301|2012-12-02 18:30,3,33.63,33.74,33.6,33.74,613
20130301|2012-12-02 19:00,3,33.74,33.75,33.62,33.715,729
20130301|2012-12-02 19:30,3,33.72,33.825,33.7,33.79,434
20130301|2012-12-02 20:00,3,33.785,33.8,33.75,33.79,300
20130301|2012-12-02 20:30,3,33.785,33.795,33.715,33.72,249
20130301|2012-12-02 21:00,3,33.725,33.745,33.695,33.705,288
20130301|2012-12-02 21:30,3,33.715,33.74,33.7,33.72,157
20130301|2012-12-02 22:00,3,33.71,33.73,33.69,33.69,64
20130301|2012-12-02 22:30,3,33.7,33.775,33.7,33.76,261
20130301|2012-12-02 23:00,3,33.765,33.765,33.715,33.735,85
20130301|2012-12-02 23:30,3,33.73,33.75,33.71,33.71,259
20130301|2012-12-03 00:00,3,33.715,33.725,33.67,33.69,266
20130301|2012-12-03 00:30,3,33.68,33.695,33.65,33.695,425
20130301|2012-12-03 01:00,3,33.695,33.715,33.64,33.66,369
20130301|2012-12-03 01:30,3,33.67,33.69,33.645,33.66,175
20130301|2012-12-03 02:00,3,33.665,33.725,33.645,33.7,304
20130301|2012-12-03 02:30,3,33.705,33.74,33.65,33.67,422
20130301|2012-12-03 03:00,3,33.675,33.695,33.655,33.675,243
20130301|2012-12-03 03:30,3,33.67,33.695,33.625,33.64,484
20130301|2012-12-03 04:00,3,33.64,33.65,33.61,33.62,244
20130301|2012-12-03 04:30,3,33.635,33.645,33.6,33.61,305
20130301|2012-12-03 05:00,3,33.61,33.625,33.525,33.555,509
20130301|2012-12-03 05:30,3,33.555,33.58,33.485,33.49,694
20130301|2012-12-03 06:00,3,33.495,33.63,33.47,33.63,1023
20130301|2012-12-03 06:30,3,33.63,33.78,33.585,33.7,1356
20130301|2012-12-03 07:00,3,33.7,33.78,33.615,33.72,1408
20130301|2012-12-03 07:30,3,33.715,33.78,33.665,33.695,1503
20130301|2012-12-03 08:00,3,33.695,33.715,33.565,33.655,2398
20130301|2012-12-03 08:30,3,33.665,33.835,33.66,33.795,1736
20130301|2012-12-03 09:00,3,33.8,33.93,33.73,33.75,3125
20130301|2012-12-03 09:30,3,33.75,33.785,33.695,33.77,976
20130301|2012-12-03 10:00,3,33.77,33.785,33.665,33.73,1160
20130301|2012-12-03 10:30,3,33.725,33.805,33.675,33.77,924
20130301|2012-12-03 11:00,3,33.765,33.82,33.76,33.785,704
20130301|2012-12-03 11:30,3,33.79,33.8,33.685,33.715,747
20130301|2012-12-03 12:00,3,33.715,33.8,33.645,33.795,1703
20130301|2012-12-03 12:30,3,33.785,33.785,33.69,33.705,321
20130301|2012-12-03 13:00,3,33.7,33.755,33.695,33.755,241
20130301|2012-12-03 13:30,3,33.755,33.755,33.69,33.71,251
20130301|2012-12-03 14:00,3,33.71,33.72,33.67,33.705,303
20130301|2012-12-03 14:30,3,33.705,33.745,33.655,33.655,350
20130301|2012-12-03 15:00,3,33.675,33.715,33.66,33.71,136
20130301|2012-12-03 15:30,3,33.71,33.73,33.695,33.73,63
20130301|2012-12-03 16:00,3,33.715,33.725,33.705,33.72,25
20130301|2012-12-03 17:00,4,33.72,33.75,33.68,33.69,85
20130301|2012-12-03 17:30,4,33.685,33.73,33.685,33.685,72
20130301|2012-12-03 18:00,4,33.68,33.705,33.645,33.67,139
20130301|2012-12-03 18:30,4,33.66,33.665,33.625,33.64,129
20130301|2012-12-03 19:00,4,33.64,33.64,33.505,33.52,673
20130301|2012-12-03 19:30,4,33.525,33.56,33.525,33.555,225
20130301|2012-12-03 20:00,4,33.545,33.545,33.475,33.515,356
20130301|2012-12-03 20:30,4,33.51,33.525,33.465,33.495,346
20130301|2012-12-03 21:00,4,33.48,33.585,33.465,33.57,324
20130301|2012-12-03 21:30,4,33.575,33.58,33.505,33.505,237
20130301|2012-12-03 22:00,4,33.51,33.545,33.5,33.52,140
20130301|2012-12-03 22:30,4,33.515,33.52,33.415,33.45,340
20130301|2012-12-03 23:00,4,33.45,33.475,33.41,33.415,190
20130301|2012-12-03 23:30,4,33.42,33.465,33.27,33.295,1291
20130301|2012-12-04 00:00,4,33.295,33.385,33.285,33.355,529
20130301|2012-12-04 00:30,4,33.365,33.43,33.345,33.405,402
20130301|2012-12-04 01:00,4,33.41,33.425,33.375,33.405,340
20130301|2012-12-04 01:30,4,33.395,33.49,33.36,33.455,401
20130301|2012-12-04 02:00,4,33.45,33.46,33.385,33.46,436
20130301|2012-12-04 02:30,4,33.46,33.52,33.41,33.425,743
20130301|2012-12-04 03:00,4,33.42,33.44,33.325,33.4,747
20130301|2012-12-04 03:30,4,33.395,33.4,33.35,33.36,339
20130301|2012-12-04 04:00,4,33.355,33.365,33.325,33.36,285
20130301|2012-12-04 04:30,4,33.355,33.41,33.34,33.345,459
20130301|2012-12-04 05:00,4,33.34,33.355,33.3,33.31,446
20130301|2012-12-04 05:30,4,33.305,33.43,33.305,33.39,604
20130301|2012-12-04 06:00,4,33.39,33.42,33.31,33.32,653
20130301|2012-12-04 06:30,4,33.315,33.32,33.165,33.24,1972
20130301|2012-12-04 07:00,4,33.23,33.265,33.035,33.22,3476
20130301|2012-12-04 07:30,4,33.225,33.245,32.865,32.965,7447
20130301|2012-12-04 08:00,4,32.96,33.035,32.92,32.945,2021
20130301|2012-12-04 08:30,4,32.95,33.22,32.865,33.11,3979
20130301|2012-12-04 09:00,4,33.105,33.21,33.09,33.15,1309
20130301|2012-12-04 09:30,4,33.145,33.155,33.035,33.105,1270
20130301|2012-12-04 10:00,4,33.1,33.1,32.94,32.975,1671
20130301|2012-12-04 10:30,4,32.97,33.12,32.955,33.025,1427
20130301|2012-12-04 11:00,4,33.03,33.04,32.92,32.975,1204
20130301|2012-12-04 11:30,4,32.985,33.05,32.825,32.855,1874
20130301|2012-12-04 12:00,4,32.86,32.915,32.745,32.91,3461
20130301|2012-12-04 12:30,4,32.915,33.01,32.86,32.95,1004
20130301|2012-12-04 13:00,4,32.96,33.035,32.935,33.005,682
20130301|2012-12-04 13:30,4,33.005,33.01,32.92,32.945,481
20130301|2012-12-04 14:00,4,32.95,33.01,32.94,32.985,213
20130301|2012-12-04 14:30,4,32.98,33.035,32.975,33.01,393
20130301|2012-12-04 15:00,4,33.02,33.03,32.98,32.985,142
20130301|2012-12-04 15:30,4,32.985,33.02,32.975,32.985,93
20130301|2012-12-04 16:00,4,33,33,32.965,32.965,28
20130301|2012-12-04 17:00,5,32.88,32.98,32.88,32.94,296
20130301|2012-12-04 17:30,5,32.935,32.965,32.915,32.925,64
20130301|2012-12-04 18:00,5,32.915,33.015,32.915,32.99,154
20130301|2012-12-04 18:30,5,32.975,33.055,32.96,33.055,317
20130301|2012-12-04 19:00,5,33.05,33.09,33.04,33.07,645
20130301|2012-12-04 19:30,5,33.07,33.08,33.045,33.05,278
20130301|2012-12-04 20:00,5,33.055,33.09,33.035,33.09,222
20130301|2012-12-04 20:30,5,33.09,33.17,33.09,33.145,417
20130301|2012-12-04 21:00,5,33.145,33.19,33.145,33.17,174
20130301|2012-12-04 21:30,5,33.175,33.185,33.155,33.16,91
20130301|2012-12-04 22:00,5,33.17,33.195,33.16,33.17,165
20130301|2012-12-04 22:30,5,33.175,33.19,33.16,33.165,126
20130301|2012-12-04 23:00,5,33.175,33.175,33.13,33.14,116
20130301|2012-12-04 23:30,5,33.145,33.17,33.135,33.135,159
20130301|2012-12-05 00:00,5,33.14,33.155,33.1,33.12,254
20130301|2012-12-05 00:30,5,33.12,33.245,33.11,33.21,531
20130301|2012-12-05 01:00,5,33.21,33.23,33.175,33.19,266
20130301|2012-12-05 01:30,5,33.18,33.285,33.18,33.275,507
20130301|2012-12-05 02:00,5,33.275,33.3,33.25,33.26,579
20130301|2012-12-05 02:30,5,33.265,33.28,33.22,33.27,412
20130301|2012-12-05 03:00,5,33.275,33.285,33.235,33.24,187
20130301|2012-12-05 03:30,5,33.24,33.255,33.135,33.14,513
20130301|2012-12-05 04:00,5,33.145,33.165,33.09,33.14,434
20130301|2012-12-05 04:30,5,33.14,33.15,33.06,33.105,358
20130301|2012-12-05 05:00,5,33.11,33.145,33.095,33.145,217
20130301|2012-12-05 05:30,5,33.145,33.175,33.095,33.125,283
20130301|2012-12-05 06:00,5,33.125,33.175,33.12,33.165,573
20130301|2012-12-05 06:30,5,33.17,33.22,33.1,33.115,665
20130301|2012-12-05 07:00,5,33.115,33.125,32.965,33.035,2058
20130301|2012-12-05 07:30,5,33.035,33.07,32.935,32.97,1576
20130301|2012-12-05 08:00,5,32.965,32.965,32.785,32.925,4081
20130301|2012-12-05 08:30,5,32.93,33.015,32.875,32.89,1775
20130301|2012-12-05 09:00,5,32.9,32.925,32.67,32.85,4215
20130301|2012-12-05 09:30,5,32.845,32.895,32.585,32.645,4535
20130301|2012-12-05 10:00,5,32.64,32.735,32.61,32.68,1923
20130301|2012-12-05 10:30,5,32.685,32.92,32.68,32.905,2138
20130301|2012-12-05 11:00,5,32.895,32.95,32.86,32.88,1581
20130301|2012-12-05 11:30,5,32.875,32.935,32.83,32.835,1050
20130301|2012-12-05 12:00,5,32.83,32.975,32.83,32.94,1603
20130301|2012-12-05 12:30,5,32.945,32.97,32.885,32.915,383
20130301|2012-12-05 13:00,5,32.92,32.965,32.92,32.95,312
20130301|2012-12-05 13:30,5,32.955,32.995,32.95,32.99,396
20130301|2012-12-05 14:00,5,32.99,33.005,32.96,32.975,306
20130301|2012-12-05 14:30,5,32.98,32.98,32.92,32.925,258
20130301|2012-12-05 15:00,5,32.93,32.95,32.915,32.945,96
20130301|2012-12-05 15:30,5,32.95,32.95,32.935,32.945,68
20130301|2012-12-05 16:00,5,32.935,32.96,32.93,32.955,50
20130301|2012-12-05 17:00,6,32.95,32.95,32.9,32.91,75
20130301|2012-12-05 17:30,6,32.91,32.91,32.875,32.89,51
20130301|2012-12-05 18:00,6,32.89,32.98,32.875,32.95,167
20130301|2012-12-05 18:30,6,32.95,33.025,32.935,32.955,249
20130301|2012-12-05 19:00,6,32.945,32.97,32.84,32.85,480
20130301|2012-12-05 19:30,6,32.84,32.855,32.795,32.835,423
20130301|2012-12-05 20:00,6,32.835,32.885,32.82,32.87,181
20130301|2012-12-05 20:30,6,32.875,32.92,32.87,32.89,170
20130301|2012-12-05 21:00,6,32.89,32.89,32.835,32.84,139
20130301|2012-12-05 21:30,6,32.84,32.855,32.81,32.855,60
20130301|2012-12-05 22:00,6,32.85,32.88,32.825,32.87,122
20130301|2012-12-05 22:30,6,32.86,32.895,32.785,32.79,250
20130301|2012-12-05 23:00,6,32.785,32.805,32.725,32.75,381
20130301|2012-12-05 23:30,6,32.75,32.78,32.71,32.735,382
20130301|2012-12-06 00:00,6,32.735,32.765,32.68,32.695,332
20130301|2012-12-06 00:30,6,32.695,32.77,32.685,32.755,216
20130301|2012-12-06 01:00,6,32.755,32.765,32.725,32.755,164
20130301|2012-12-06 01:30,6,32.765,32.78,32.69,32.75,334
20130301|2012-12-06 02:00,6,32.75,32.765,32.7,32.74,281
20130301|2012-12-06 02:30,6,32.74,32.85,32.735,32.835,552
20130301|2012-12-06 03:00,6,32.845,32.885,32.82,32.845,461
20130301|2012-12-06 03:30,6,32.845,32.87,32.83,32.87,274
20130301|2012-12-06 04:00,6,32.87,32.88,32.835,32.86,340
20130301|2012-12-06 04:30,6,32.86,32.91,32.86,32.91,334
20130301|2012-12-06 05:00,6,32.91,32.93,32.86,32.86,244
20130301|2012-12-06 05:30,6,32.865,32.88,32.845,32.87,235
20130301|2012-12-06 06:00,6,32.87,32.92,32.795,32.84,902
20130301|2012-12-06 06:30,6,32.845,32.85,32.69,32.845,953
20130301|2012-12-06 07:00,6,32.845,32.885,32.75,32.765,867
20130301|2012-12-06 07:30,6,32.765,32.77,32.625,32.685,2749
20130301|2012-12-06 08:00,6,32.675,32.76,32.6,32.75,2892
20130301|2012-12-06 08:30,6,32.75,33.07,32.71,32.975,4681
20130301|2012-12-06 09:00,6,32.99,33.225,32.955,33.135,4190
20130301|2012-12-06 09:30,6,33.145,33.245,33.085,33.215,3167
20130301|2012-12-06 10:00,6,33.22,33.33,33.1,33.175,3099
20130301|2012-12-06 10:30,6,33.18,33.185,33.02,33.045,1305
20130301|2012-12-06 11:00,6,33.045,33.16,32.995,33.145,1141
20130301|2012-12-06 11:30,6,33.135,33.17,33.02,33.065,942
20130301|2012-12-06 12:00,6,33.06,33.145,33.02,33.09,1337
20130301|2012-12-06 12:30,6,33.085,33.11,33.06,33.105,317
20130301|2012-12-06 13:00,6,33.11,33.11,33.035,33.06,391
20130301|2012-12-06 13:30,6,33.055,33.095,33.055,33.085,198
20130301|2012-12-06 14:00,6,33.08,33.09,33.035,33.05,175
20130301|2012-12-06 14:30,6,33.05,33.08,33.045,33.06,254
20130301|2012-12-06 15:00,6,33.055,33.07,33.045,33.07,75
20130301|2012-12-06 15:30,6,33.065,33.095,33.06,33.095,55
20130301|2012-12-06 16:00,6,33.085,33.085,33.065,33.065,28
20130301|2012-12-06 17:00,7,33.075,33.09,33.05,33.08,57
20130301|2012-12-06 17:30,7,33.08,33.09,33.055,33.055,41
20130301|2012-12-06 18:00,7,33.06,33.115,33.055,33.085,206
20130301|2012-12-06 18:30,7,33.085,33.115,33.085,33.1,160
20130301|2012-12-06 19:00,7,33.1,33.14,33.065,33.065,384
20130301|2012-12-06 19:30,7,33.065,33.1,33.045,33.085,195
20130301|2012-12-06 20:00,7,33.085,33.14,33.07,33.135,316
20130301|2012-12-06 20:30,7,33.145,33.17,33.135,33.145,148
20130301|2012-12-06 21:00,7,33.14,33.17,33.135,33.16,94
20130301|2012-12-06 21:30,7,33.165,33.175,33.13,33.145,120
20130301|2012-12-06 22:00,7,33.14,33.175,33.115,33.155,190
20130301|2012-12-06 22:30,7,33.155,33.22,33.155,33.205,322
20130301|2012-12-06 23:00,7,33.205,33.215,33.175,33.19,100
20130301|2012-12-06 23:30,7,33.19,33.19,33.11,33.11,201
20130301|2012-12-07 00:00,7,33.11,33.135,33.07,33.09,231
20130301|2012-12-07 00:30,7,33.095,33.13,33.085,33.125,167
20130301|2012-12-07 01:00,7,33.125,33.15,33.11,33.125,186
20130301|2012-12-07 01:30,7,33.125,33.125,33.025,33.035,319
20130301|2012-12-07 02:00,7,33.03,33.095,33.01,33.01,483
20130301|2012-12-07 02:30,7,33.01,33.05,33.005,33.05,247
20130301|2012-12-07 03:00,7,33.05,33.065,33,33.005,240
20130301|2012-12-07 03:30,7,33.005,33.035,32.96,32.97,312
20130301|2012-12-07 04:00,7,32.975,32.99,32.945,32.955,210
20130301|2012-12-07 04:30,7,32.96,32.98,32.9,32.93,286
20130301|2012-12-07 05:00,7,32.92,32.945,32.88,32.925,447
20130301|2012-12-07 05:30,7,32.93,32.95,32.89,32.94,338
20130301|2012-12-07 06:00,7,32.935,32.935,32.895,32.9,551
20130301|2012-12-07 06:30,7,32.9,33,32.765,32.965,1868
20130301|2012-12-07 07:00,7,32.96,33.1,32.945,33.055,1684
20130301|2012-12-07 07:30,7,33.055,33.055,32.68,33.045,4851
20130301|2012-12-07 08:00,7,33.045,33.29,32.93,33.155,5404
20130301|2012-12-07 08:30,7,33.15,33.34,33.05,33.095,5206
20130301|2012-12-07 09:00,7,33.085,33.23,33.07,33.215,2119
20130301|2012-12-07 09:30,7,33.21,33.23,33.08,33.14,2036
20130301|2012-12-07 10:00,7,33.14,33.145,33.05,33.065,1319
20130301|2012-12-07 10:30,7,33.06,33.095,33.01,33.075,849
20130301|2012-12-07 11:00,7,33.065,33.08,33.035,33.065,395
20130301|2012-12-07 11:30,7,33.06,33.06,32.96,33.045,687
20130301|2012-12-07 12:00,7,33.05,33.165,33.045,33.135,1530
20130301|2012-12-07 12:30,7,33.125,33.145,33.07,33.08,279
20130301|2012-12-07 13:00,7,33.08,33.1,33.065,33.095,141
20130301|2012-12-07 13:30,7,33.1,33.12,33.09,33.095,147
20130301|2012-12-07 14:00,7,33.095,33.14,33.085,33.135,157
20130301|2012-12-07 14:30,7,33.135,33.165,33.125,33.15,177
20130301|2012-12-07 15:00,7,33.145,33.15,33.115,33.115,87
20130301|2012-12-07 15:30,7,33.12,33.145,33.12,33.12,40
20130301|2012-12-07 16:00,7,33.14,33.165,33.14,33.16,33
20130301|2012-12-09 17:00,10,33.125,33.2,33.09,33.2,161
20130301|2012-12-09 17:30,10,33.2,33.2,33.14,33.15,84
20130301|2012-12-09 18:00,10,33.15,33.195,33.145,33.18,116
20130301|2012-12-09 18:30,10,33.18,33.23,33.17,33.22,189
20130301|2012-12-09 19:00,10,33.23,33.32,33.225,33.255,662
20130301|2012-12-09 19:30,10,33.25,33.275,33.225,33.275,165
20130301|2012-12-09 20:00,10,33.275,33.28,33.225,33.26,134
20130301|2012-12-09 20:30,10,33.27,33.275,33.21,33.23,193
20130301|2012-12-09 21:00,10,33.235,33.265,33.23,33.265,80
20130301|2012-12-09 21:30,10,33.27,33.285,33.235,33.235,109
20130301|2012-12-09 22:00,10,33.235,33.255,33.22,33.245,66
20130301|2012-12-09 22:30,10,33.255,33.26,33.23,33.23,80
20130301|2012-12-09 23:00,10,33.245,33.27,33.21,33.235,146
20130301|2012-12-09 23:30,10,33.245,33.3,33.245,33.295,275
20130301|2012-12-10 00:00,10,33.3,33.32,33.275,33.28,268
20130301|2012-12-10 00:30,10,33.28,33.335,33.275,33.3,289
20130301|2012-12-10 01:00,10,33.305,33.405,33.305,33.32,761
20130301|2012-12-10 01:30,10,33.32,33.325,33.275,33.305,302
20130301|2012-12-10 02:00,10,33.31,33.415,33.295,33.38,838
20130301|2012-12-10 02:30,10,33.37,33.405,33.345,33.395,366
20130301|2012-12-10 03:00,10,33.395,33.45,33.375,33.44,595
20130301|2012-12-10 03:30,10,33.43,33.44,33.385,33.385,223
20130301|2012-12-10 04:00,10,33.385,33.385,33.33,33.35,436
20130301|2012-12-10 04:30,10,33.355,33.395,33.33,33.395,268
20130301|2012-12-10 05:00,10,33.39,33.445,33.39,33.42,579
20130301|2012-12-10 05:30,10,33.41,33.425,33.365,33.375,218
20130301|2012-12-10 06:00,10,33.38,33.425,33.35,33.42,546
20130301|2012-12-10 06:30,10,33.42,33.44,33.36,33.37,413
20130301|2012-12-10 07:00,10,33.365,33.49,33.365,33.475,1302
20130301|2012-12-10 07:30,10,33.475,33.495,33.375,33.44,1315
20130301|2012-12-10 08:00,10,33.44,33.47,33.365,33.43,1434
20130301|2012-12-10 08:30,10,33.435,33.46,33.325,33.345,2106
20130301|2012-12-10 09:00,10,33.345,33.4,33.29,33.385,1784
20130301|2012-12-10 09:30,10,33.385,33.425,33.36,33.41,1076
20130301|2012-12-10 10:00,10,33.41,33.41,33.33,33.365,656
20130301|2012-12-10 10:30,10,33.37,33.38,33.32,33.335,371
20130301|2012-12-10 11:00,10,33.335,33.385,33.3,33.345,577
20130301|2012-12-10 11:30,10,33.35,33.36,33.28,33.305,610
20130301|2012-12-10 12:00,10,33.31,33.395,33.28,33.345,1105
20130301|2012-12-10 12:30,10,33.345,33.345,33.3,33.3,206
20130301|2012-12-10 13:00,10,33.3,33.31,33.255,33.29,262
20130301|2012-12-10 13:30,10,33.28,33.29,33.255,33.28,238
20130301|2012-12-10 14:00,10,33.285,33.31,33.28,33.31,113
20130301|2012-12-10 14:30,10,33.305,33.325,33.27,33.275,217
20130301|2012-12-10 15:00,10,33.275,33.31,33.265,33.31,72
20130301|2012-12-10 15:30,10,33.3,33.32,33.285,33.32,49
20130301|2012-12-10 16:00,10,33.31,33.33,33.31,33.325,39
20130301|2012-12-10 17:00,11,33.335,33.345,33.31,33.31,121
20130301|2012-12-10 17:30,11,33.305,33.31,33.285,33.305,51
20130301|2012-12-10 18:00,11,33.295,33.31,33.25,33.29,103
20130301|2012-12-10 18:30,11,33.28,33.28,33.2,33.21,171
20130301|2012-12-10 19:00,11,33.21,33.21,33.12,33.125,648
20130301|2012-12-10 19:30,11,33.125,33.17,33.115,33.165,242
20130301|2012-12-10 20:00,11,33.16,33.18,33.15,33.18,127
20130301|2012-12-10 20:30,11,33.165,33.2,33.15,33.165,149
20130301|2012-12-10 21:00,11,33.155,33.18,33.15,33.175,57
20130301|2012-12-10 21:30,11,33.165,33.17,33.045,33.095,469
20130301|2012-12-10 22:00,11,33.11,33.18,33.085,33.18,262
20130301|2012-12-10 22:30,11,33.175,33.185,33.135,33.155,132
20130301|2012-12-10 23:00,11,33.15,33.16,33.11,33.11,94
20130301|2012-12-10 23:30,11,33.12,33.17,33.115,33.16,180
20130301|2012-12-11 00:00,11,33.16,33.185,33.14,33.16,199
20130301|2012-12-11 00:30,11,33.165,33.165,33.11,33.15,154
20130301|2012-12-11 01:00,11,33.155,33.16,33.12,33.14,162
20130301|2012-12-11 01:30,11,33.15,33.15,33.115,33.125,181
20130301|2012-12-11 02:00,11,33.13,33.165,33.125,33.14,283
20130301|2012-12-11 02:30,11,33.135,33.155,33.115,33.13,255
20130301|2012-12-11 03:00,11,33.135,33.14,33.08,33.13,302
20130301|2012-12-11 03:30,11,33.13,33.15,33.11,33.14,288
20130301|2012-12-11 04:00,11,33.13,33.18,33.13,33.17,246
20130301|2012-12-11 04:30,11,33.17,33.175,33.15,33.15,310
20130301|2012-12-11 05:00,11,33.15,33.19,33.15,33.18,156
20130301|2012-12-11 05:30,11,33.18,33.245,33.165,33.24,405
20130301|2012-12-11 06:00,11,33.24,33.29,33.22,33.265,941
20130301|2012-12-11 06:30,11,33.27,33.28,33.245,33.245,294
20130301|2012-12-11 07:00,11,33.255,33.255,33.12,33.14,926
20130301|2012-12-11 07:30,11,33.145,33.22,33.135,33.155,1505
20130301|2012-12-11 08:00,11,33.155,33.165,32.955,32.99,2478
20130301|2012-12-11 08:30,11,32.99,33.04,32.93,33.03,2107
20130301|2012-12-11 09:00,11,33.03,33.055,32.835,32.91,2749
20130301|2012-12-11 09:30,11,32.915,33.015,32.9,32.99,1432
20130301|2012-12-11 10:00,11,32.995,33.02,32.93,32.94,921
20130301|2012-12-11 10:30,11,32.94,33.01,32.915,32.985,813
20130301|2012-12-11 11:00,11,32.98,33.03,32.96,33.025,431
20130301|2012-12-11 11:30,11,33.025,33.03,32.97,32.985,402
20130301|2012-12-11 12:00,11,32.995,33.03,32.96,32.97,1121
20130301|2012-12-11 12:30,11,32.97,32.975,32.925,32.94,303
20130301|2012-12-11 13:00,11,32.945,32.975,32.945,32.975,145
20130301|2012-12-11 13:30,11,32.97,32.995,32.96,32.99,152
20130301|2012-12-11 14:00,11,32.99,33,32.96,32.985,256
20130301|2012-12-11 14:30,11,32.99,33.03,32.985,33.025,396
20130301|2012-12-11 15:00,11,33.03,33.04,33.01,33.03,123
20130301|2012-12-11 15:30,11,33.03,33.05,33.03,33.045,53
20130301|2012-12-11 16:00,11,33.035,33.065,33.035,33.065,34
20130301|2012-12-11 17:00,12,33.065,33.07,33.035,33.045,96
20130301|2012-12-11 17:30,12,33.04,33.045,33.025,33.025,27
20130301|2012-12-11 18:00,12,33.03,33.035,33.005,33.025,111
20130301|2012-12-11 18:30,12,33.025,33.03,32.995,33.03,80
20130301|2012-12-11 19:00,12,33.03,33.065,33.015,33.06,252
20130301|2012-12-11 19:30,12,33.07,33.12,33.065,33.095,355
20130301|2012-12-11 20:00,12,33.11,33.145,33.105,33.12,272
20130301|2012-12-11 20:30,12,33.12,33.13,33.085,33.115,122
20130301|2012-12-11 21:00,12,33.11,33.12,33.055,33.065,140
20130301|2012-12-11 21:30,12,33.06,33.075,33.045,33.065,130
20130301|2012-12-11 22:00,12,33.07,33.08,33.055,33.08,51
20130301|2012-12-11 22:30,12,33.075,33.1,33.04,33.045,137
20130301|2012-12-11 23:00,12,33.05,33.075,33.045,33.075,129
20130301|2012-12-11 23:30,12,33.07,33.09,33.06,33.07,113
20130301|2012-12-12 00:00,12,33.07,33.085,33.055,33.085,115
20130301|2012-12-12 00:30,12,33.08,33.165,33.08,33.13,421
20130301|2012-12-12 01:00,12,33.135,33.155,33.12,33.13,106
20130301|2012-12-12 01:30,12,33.125,33.175,33.105,33.16,306
20130301|2012-12-12 02:00,12,33.165,33.21,33.16,33.18,605
20130301|2012-12-12 02:30,12,33.18,33.205,33.17,33.195,244
20130301|2012-12-12 03:00,12,33.19,33.21,33.18,33.205,224
20130301|2012-12-12 03:30,12,33.215,33.235,33.18,33.185,228
20130301|2012-12-12 04:00,12,33.185,33.22,33.175,33.175,224
20130301|2012-12-12 04:30,12,33.175,33.22,33.165,33.195,321
20130301|2012-12-12 05:00,12,33.195,33.2,33.165,33.18,209
20130301|2012-12-12 05:30,12,33.18,33.205,33.17,33.185,198
20130301|2012-12-12 06:00,12,33.19,33.25,33.15,33.24,959
20130301|2012-12-12 06:30,12,33.245,33.25,33.22,33.23,424
20130301|2012-12-12 07:00,12,33.22,33.225,33.165,33.21,1090
20130301|2012-12-12 07:30,12,33.215,33.32,33.215,33.27,1592
20130301|2012-12-12 08:00,12,33.28,33.32,33.26,33.31,1062
20130301|2012-12-12 08:30,12,33.31,33.47,33.305,33.39,3454
20130301|2012-12-12 09:00,12,33.385,33.425,33.345,33.4,1491
20130301|2012-12-12 09:30,12,33.395,33.41,33.1,33.185,3598
20130301|2012-12-12 10:00,12,33.185,33.265,33.16,33.25,1091
20130301|2012-12-12 10:30,12,33.25,33.34,33.23,33.32,842
20130301|2012-12-12 11:00,12,33.325,33.335,33.2,33.3,1084
20130301|2012-12-12 11:30,12,33.29,33.875,33.21,33.79,11418
20130301|2012-12-12 12:00,12,33.785,33.82,33.61,33.78,5004
20130301|2012-12-12 12:30,12,33.78,33.785,33.64,33.745,1669
20130301|2012-12-12 13:00,12,33.735,33.815,33.66,33.72,1226
20130301|2012-12-12 13:30,12,33.72,33.725,33.66,33.69,748
20130301|2012-12-12 14:00,12,33.69,33.7,33.6,33.605,535
20130301|2012-12-12 14:30,12,33.605,33.63,33.49,33.51,1034
20130301|2012-12-12 15:00,12,33.515,33.56,33.485,33.545,175
20130301|2012-12-12 15:30,12,33.545,33.55,33.51,33.55,113
20130301|2012-12-12 16:00,12,33.535,33.545,33.51,33.51,39
20130301|2012-12-12 17:00,13,33.52,33.52,33.4,33.435,249
20130301|2012-12-12 17:30,13,33.435,33.495,33.41,33.41,147
20130301|2012-12-12 18:00,13,33.41,33.43,33.37,33.39,294
20130301|2012-12-12 18:30,13,33.38,33.405,33.27,33.28,535
20130301|2012-12-12 19:00,13,33.28,33.28,32.875,33.045,3517
20130301|2012-12-12 19:30,13,33.05,33.065,32.88,32.96,861
20130301|2012-12-12 20:00,13,32.955,33.025,32.935,33.015,346
20130301|2012-12-12 20:30,13,33.01,33.055,32.99,33.045,449
20130301|2012-12-12 21:00,13,33.045,33.045,32.98,33,488
20130301|2012-12-12 21:30,13,33.005,33.05,32.97,33.03,241
20130301|2012-12-12 22:00,13,33.03,33.05,33,33.045,305
20130301|2012-12-12 22:30,13,33.045,33.13,33.045,33.09,656
20130301|2012-12-12 23:00,13,33.085,33.095,33.07,33.085,168
20130301|2012-12-12 23:30,13,33.085,33.085,32.97,32.975,423
20130301|2012-12-13 00:00,13,32.98,33,32.925,32.93,438
20130301|2012-12-13 00:30,13,32.93,33.035,32.925,33.02,509
20130301|2012-12-13 01:00,13,33.025,33.05,32.96,32.995,407
20130301|2012-12-13 01:30,13,32.995,33.09,32.99,33.055,289
20130301|2012-12-13 02:00,13,33.055,33.055,33,33.025,318
20130301|2012-12-13 02:30,13,33.02,33.025,32.925,32.97,991
20130301|2012-12-13 03:00,13,32.97,33,32.955,32.96,332
20130301|2012-12-13 03:30,13,32.96,32.97,32.92,32.965,319
20130301|2012-12-13 04:00,13,32.955,32.955,32.865,32.88,484
20130301|2012-12-13 04:30,13,32.875,32.875,32.75,32.855,1439
20130301|2012-12-13 05:00,13,32.855,32.86,32.675,32.685,1094
20130301|2012-12-13 05:30,13,32.69,32.81,32.68,32.78,837
20130301|2012-12-13 06:00,13,32.785,32.88,32.755,32.87,776
20130301|2012-12-13 06:30,13,32.865,32.9,32.765,32.855,793
20130301|2012-12-13 07:00,13,32.86,32.88,32.6,32.745,3150
20130301|2012-12-13 07:30,13,32.745,32.79,32.68,32.745,2096
20130301|2012-12-13 08:00,13,32.745,32.82,32.345,32.5,5602
20130301|2012-12-13 08:30,13,32.505,32.59,32.445,32.515,3023
20130301|2012-12-13 09:00,13,32.52,32.735,32.49,32.645,3620
20130301|2012-12-13 09:30,13,32.645,32.695,32.52,32.56,2136
20130301|2012-12-13 10:00,13,32.555,32.64,32.515,32.525,2032
20130301|2012-12-13 10:30,13,32.525,32.64,32.475,32.6,2162
20130301|2012-12-13 11:00,13,32.595,32.68,32.485,32.495,2066
20130301|2012-12-13 11:30,13,32.495,32.525,32.37,32.44,2241
20130301|2012-12-13 12:00,13,32.44,32.44,32.28,32.435,3937
20130301|2012-12-13 12:30,13,32.43,32.475,32.39,32.47,666
20130301|2012-12-13 13:00,13,32.465,32.48,32.415,32.425,1286
20130301|2012-12-13 13:30,13,32.425,32.48,32.415,32.45,502
20130301|2012-12-13 14:00,13,32.455,32.56,32.45,32.56,670
20130301|2012-12-13 14:30,13,32.56,32.655,32.545,32.625,859
20130301|2012-12-13 15:00,13,32.625,32.63,32.58,32.605,196
20130301|2012-12-13 15:30,13,32.6,32.61,32.59,32.6,55
20130301|2012-12-13 16:00,13,32.605,32.61,32.585,32.605,36
20130301|2012-12-13 17:00,14,32.62,32.625,32.555,32.555,99
20130301|2012-12-13 17:30,14,32.565,32.65,32.545,32.61,110
20130301|2012-12-13 18:00,14,32.625,32.625,32.55,32.555,153
20130301|2012-12-13 18:30,14,32.555,32.605,32.54,32.585,234
20130301|2012-12-13 19:00,14,32.595,32.73,32.595,32.695,778
20130301|2012-12-13 19:30,14,32.71,32.78,32.695,32.78,378
20130301|2012-12-13 20:00,14,32.78,32.795,32.725,32.73,232
20130301|2012-12-13 20:30,14,32.745,32.745,32.71,32.71,147
20130301|2012-12-13 21:00,14,32.72,32.725,32.62,32.655,317
20130301|2012-12-13 21:30,14,32.65,32.69,32.65,32.66,86
20130301|2012-12-13 22:00,14,32.67,32.68,32.635,32.64,115
20130301|2012-12-13 22:30,14,32.645,32.645,32.595,32.605,284
20130301|2012-12-13 23:00,14,32.61,32.64,32.61,32.625,132
20130301|2012-12-13 23:30,14,32.635,32.685,32.63,32.665,395
20130301|2012-12-14 00:00,14,32.67,32.705,32.645,32.7,328
20130301|2012-12-14 00:30,14,32.69,32.745,32.685,32.705,256
20130301|2012-12-14 01:00,14,32.7,32.72,32.675,32.685,288
20130301|2012-12-14 01:30,14,32.685,32.72,32.665,32.69,120
20130301|2012-12-14 02:00,14,32.695,32.73,32.665,32.73,342
20130301|2012-12-14 02:30,14,32.735,32.75,32.62,32.62,453
20130301|2012-12-14 03:00,14,32.62,32.665,32.615,32.645,362
20130301|2012-12-14 03:30,14,32.65,32.695,32.65,32.66,142
20130301|2012-12-14 04:00,14,32.66,32.68,32.595,32.605,403
20130301|2012-12-14 04:30,14,32.6,32.6,32.54,32.575,634
20130301|2012-12-14 05:00,14,32.575,32.61,32.545,32.61,333
20130301|2012-12-14 05:30,14,32.6,32.605,32.55,32.57,290
20130301|2012-12-14 06:00,14,32.575,32.645,32.515,32.615,1050
20130301|2012-12-14 06:30,14,32.61,32.61,32.54,32.57,389
20130301|2012-12-14 07:00,14,32.565,32.595,32.485,32.535,779
20130301|2012-12-14 07:30,14,32.545,32.58,32.46,32.54,1136
20130301|2012-12-14 08:00,14,32.54,32.545,32.465,32.53,1149
20130301|2012-12-14 08:30,14,32.53,32.645,32.51,32.61,1592
20130301|2012-12-14 09:00,14,32.605,32.63,32.535,32.55,1267
20130301|2012-12-14 09:30,14,32.56,32.575,32.385,32.42,2292
20130301|2012-12-14 10:00,14,32.42,32.5,32.365,32.425,1800
20130301|2012-12-14 10:30,14,32.425,32.43,32.325,32.385,1244
20130301|2012-12-14 11:00,14,32.38,32.465,32.375,32.44,797
20130301|2012-12-14 11:30,14,32.44,32.46,32.26,32.315,1497
20130301|2012-12-14 12:00,14,32.315,32.35,32.25,32.26,1911
20130301|2012-12-14 12:30,14,32.265,32.375,32.255,32.365,618
20130301|2012-12-14 13:00,14,32.365,32.395,32.35,32.385,266
20130301|2012-12-14 13:30,14,32.385,32.395,32.365,32.365,194
20130301|2012-12-14 14:00,14,32.375,32.38,32.285,32.32,386
20130301|2012-12-14 14:30,14,32.315,32.35,32.245,32.255,407
20130301|2012-12-14 15:00,14,32.25,32.325,32.25,32.29,160
20130301|2012-12-14 15:30,14,32.285,32.34,32.285,32.335,89
20130301|2012-12-14 16:00,14,32.325,32.375,32.325,32.37,66
20130301|2012-12-16 17:00,17,32.4,32.475,32.39,32.445,295
20130301|2012-12-16 17:30,17,32.44,32.465,32.36,32.375,123
20130301|2012-12-16 18:00,17,32.375,32.41,32.33,32.39,375
20130301|2012-12-16 18:30,17,32.385,32.41,32.295,32.295,478
20130301|2012-12-16 19:00,17,32.3,32.425,32.24,32.33,1312
20130301|2012-12-16 19:30,17,32.33,32.485,32.27,32.43,816
20130301|2012-12-16 20:00,17,32.425,32.465,32.405,32.43,134
20130301|2012-12-16 20:30,17,32.44,32.445,32.37,32.375,160
20130301|2012-12-16 21:00,17,32.375,32.445,32.37,32.43,168
20130301|2012-12-16 21:30,17,32.43,32.43,32.38,32.405,101
20130301|2012-12-16 22:00,17,32.41,32.42,32.385,32.4,83
20130301|2012-12-16 22:30,17,32.395,32.405,32.335,32.345,271
20130301|2012-12-16 23:00,17,32.345,32.35,32.32,32.345,130
20130301|2012-12-16 23:30,17,32.345,32.37,32.295,32.32,381
20130301|2012-12-17 00:00,17,32.33,32.34,32.215,32.235,522
20130301|2012-12-17 00:30,17,32.235,32.3,32.215,32.29,467
20130301|2012-12-17 01:00,17,32.285,32.295,32.22,32.26,329
20130301|2012-12-17 01:30,17,32.255,32.26,32.155,32.26,648
20130301|2012-12-17 02:00,17,32.25,32.275,32.225,32.245,358
20130301|2012-12-17 02:30,17,32.235,32.265,32.205,32.26,416
20130301|2012-12-17 03:00,17,32.26,32.29,32.23,32.25,533
20130301|2012-12-17 03:30,17,32.245,32.27,32.23,32.24,204
20130301|2012-12-17 04:00,17,32.235,32.255,32.205,32.235,294
20130301|2012-12-17 04:30,17,32.24,32.265,32.225,32.25,174
20130301|2012-12-17 05:00,17,32.25,32.27,32.225,32.25,248
20130301|2012-12-17 05:30,17,32.255,32.32,32.235,32.275,582
20130301|2012-12-17 06:00,17,32.28,32.305,32.25,32.305,628
20130301|2012-12-17 06:30,17,32.3,32.305,32.24,32.255,343
20130301|2012-12-17 07:00,17,32.255,32.275,32.225,32.24,529
20130301|2012-12-17 07:30,17,32.24,32.45,32.23,32.375,2401
20130301|2012-12-17 08:00,17,32.375,32.41,32.295,32.32,1086
20130301|2012-12-17 08:30,17,32.32,32.39,32.255,32.305,1614
20130301|2012-12-17 09:00,17,32.305,32.335,32.265,32.29,1211
20130301|2012-12-17 09:30,17,32.285,32.325,32.08,32.19,2761
20130301|2012-12-17 10:00,17,32.18,32.24,32.135,32.145,1320
20130301|2012-12-17 10:30,17,32.15,32.32,32.15,32.275,1313
20130301|2012-12-17 11:00,17,32.28,32.29,32.225,32.255,472
20130301|2012-12-17 11:30,17,32.26,32.295,32.215,32.22,451
20130301|2012-12-17 12:00,17,32.215,32.3,32.21,32.255,793
20130301|2012-12-17 12:30,17,32.255,32.28,32.24,32.265,180
20130301|2012-12-17 13:00,17,32.265,32.275,32.245,32.25,91
20130301|2012-12-17 13:30,17,32.245,32.255,32.225,32.245,129
20130301|2012-12-17 14:00,17,32.25,32.265,32.245,32.25,87
20130301|2012-12-17 14:30,17,32.255,32.3,32.255,32.295,286
20130301|2012-12-17 15:00,17,32.29,32.34,32.285,32.335,148
20130301|2012-12-17 15:30,17,32.335,32.34,32.32,32.34,85
20130301|2012-12-17 16:00,17,32.335,32.34,32.325,32.34,43
20130301|2012-12-17 17:00,18,32.34,32.37,32.33,32.355,99
20130301|2012-12-17 17:30,18,32.36,32.36,32.315,32.32,33
20130301|2012-12-17 18:00,18,32.315,32.335,32.31,32.32,44
20130301|2012-12-17 18:30,18,32.305,32.36,32.305,32.355,91
20130301|2012-12-17 19:00,18,32.36,32.49,32.36,32.44,764
20130301|2012-12-17 19:30,18,32.44,32.515,32.405,32.485,423
20130301|2012-12-17 20:00,18,32.48,32.525,32.465,32.49,241
20130301|2012-12-17 20:30,18,32.485,32.5,32.455,32.495,172
20130301|2012-12-17 21:00,18,32.49,32.57,32.485,32.565,358
20130301|2012-12-17 21:30,18,32.57,32.6,32.54,32.545,284
20130301|2012-12-17 22:00,18,32.545,32.55,32.52,32.525,111
20130301|2012-12-17 22:30,18,32.525,32.53,32.49,32.51,410
20130301|2012-12-17 23:00,18,32.52,32.535,32.495,32.51,202
20130301|2012-12-17 23:30,18,32.51,32.53,32.46,32.485,371
20130301|2012-12-18 00:00,18,32.48,32.48,32.45,32.465,237
20130301|2012-12-18 00:30,18,32.465,32.545,32.445,32.54,484
20130301|2012-12-18 01:00,18,32.545,32.545,32.48,32.5,150
20130301|2012-12-18 01:30,18,32.495,32.495,32.465,32.485,77
20130301|2012-12-18 02:00,18,32.48,32.53,32.465,32.51,423
20130301|2012-12-18 02:30,18,32.51,32.585,32.51,32.545,442
20130301|2012-12-18 03:00,18,32.545,32.545,32.495,32.495,237
20130301|2012-12-18 03:30,18,32.5,32.545,32.5,32.53,250
20130301|2012-12-18 04:00,18,32.52,32.53,32.49,32.5,212
20130301|2012-12-18 04:30,18,32.495,32.505,32.475,32.49,177
20130301|2012-12-18 05:00,18,32.485,32.5,32.45,32.45,412
20130301|2012-12-18 05:30,18,32.465,32.485,32.45,32.455,195
20130301|2012-12-18 06:00,18,32.46,32.465,32.41,32.435,544
20130301|2012-12-18 06:30,18,32.43,32.48,32.425,32.48,251
20130301|2012-12-18 07:00,18,32.48,32.51,32.39,32.415,804
20130301|2012-12-18 07:30,18,32.41,32.465,32.405,32.455,702
20130301|2012-12-18 08:00,18,32.45,32.54,32.4,32.415,991
20130301|2012-12-18 08:30,18,32.415,32.46,32.405,32.42,838
20130301|2012-12-18 09:00,18,32.42,32.42,32.215,32.285,2668
20130301|2012-12-18 09:30,18,32.285,32.37,32.27,32.34,1149
20130301|2012-12-18 10:00,18,32.34,32.35,32.05,32.135,3963
20130301|2012-12-18 10:30,18,32.135,32.215,31.65,31.71,8368
20130301|2012-12-18 11:00,18,31.715,31.925,31.695,31.855,2551
20130301|2012-12-18 11:30,18,31.86,31.875,31.665,31.715,1844
20130301|2012-12-18 12:00,18,31.715,31.735,31.6,31.66,2816
20130301|2012-12-18 12:30,18,31.66,31.665,31.4,31.595,3658
20130301|2012-12-18 13:00,18,31.59,31.625,31.5,31.61,689
20130301|2012-12-18 13:30,18,31.61,31.695,31.59,31.67,656
20130301|2012-12-18 14:00,18,31.665,31.7,31.625,31.655,444
20130301|2012-12-18 14:30,18,31.66,31.72,31.655,31.715,381
20130301|2012-12-18 15:00,18,31.72,31.72,31.665,31.67,126
20130301|2012-12-18 15:30,18,31.68,31.695,31.67,31.68,158
20130301|2012-12-18 16:00,18,31.675,31.705,31.675,31.695,88
20130301|2012-12-18 17:00,19,31.72,31.775,31.705,31.76,297
20130301|2012-12-18 17:30,19,31.765,31.825,31.75,31.815,271
20130301|2012-12-18 18:00,19,31.81,31.825,31.79,31.815,170
20130301|2012-12-18 18:30,19,31.825,31.83,31.795,31.81,122
20130301|2012-12-18 19:00,19,31.8,31.87,31.76,31.8,931
20130301|2012-12-18 19:30,19,31.795,31.805,31.76,31.77,237
20130301|2012-12-18 20:00,19,31.77,31.84,31.76,31.83,163
20130301|2012-12-18 20:30,19,31.825,31.85,31.8,31.825,192
20130301|2012-12-18 21:00,19,31.825,31.83,31.765,31.795,206
20130301|2012-12-18 21:30,19,31.785,31.81,31.775,31.785,153
20130301|2012-12-18 22:00,19,31.79,31.795,31.71,31.71,314
20130301|2012-12-18 22:30,19,31.705,31.715,31.655,31.68,386
20130301|2012-12-18 23:00,19,31.685,31.71,31.67,31.71,125
20130301|2012-12-18 23:30,19,31.71,31.785,31.71,31.755,353
20130301|2012-12-19 00:00,19,31.76,31.78,31.745,31.77,188
20130301|2012-12-19 00:30,19,31.775,31.795,31.74,31.765,373
20130301|2012-12-19 01:00,19,31.77,31.775,31.72,31.72,265
20130301|2012-12-19 01:30,19,31.715,31.74,31.695,31.725,323
20130301|2012-12-19 02:00,19,31.73,31.75,31.655,31.7,465
20130301|2012-12-19 02:30,19,31.695,31.78,31.695,31.77,407
20130301|2012-12-19 03:00,19,31.765,31.795,31.695,31.74,409
20130301|2012-12-19 03:30,19,31.75,31.795,31.73,31.735,355
20130301|2012-12-19 04:00,19,31.74,31.775,31.665,31.695,453
20130301|2012-12-19 04:30,19,31.69,31.73,31.645,31.645,446
20130301|2012-12-19 05:00,19,31.65,31.7,31.63,31.63,340
20130301|2012-12-19 05:30,19,31.63,31.635,31.475,31.495,1343
20130301|2012-12-19 06:00,19,31.495,31.665,31.42,31.605,1661
20130301|2012-12-19 06:30,19,31.61,31.7,31.58,31.69,820
20130301|2012-12-19 07:00,19,31.69,31.69,31.435,31.505,1650
20130301|2012-12-19 07:30,19,31.505,31.51,31.265,31.285,3594
20130301|2012-12-19 08:00,19,31.285,31.345,31.175,31.205,2755
20130301|2012-12-19 08:30,19,31.205,31.41,31.155,31.31,3053
20130301|2012-12-19 09:00,19,31.305,31.465,31.235,31.365,2837
20130301|2012-12-19 09:30,19,31.37,31.485,31.245,31.25,1731
20130301|2012-12-19 10:00,19,31.245,31.435,31.245,31.325,1799
20130301|2012-12-19 10:30,19,31.325,31.35,31.24,31.285,1091
20130301|2012-12-19 11:00,19,31.285,31.355,31.17,31.33,1813
20130301|2012-12-19 11:30,19,31.335,31.34,31.23,31.25,1090
20130301|2012-12-19 12:00,19,31.245,31.255,31.085,31.175,3235
20130301|2012-12-19 12:30,19,31.19,31.295,31.155,31.23,954
20130301|2012-12-19 13:00,19,31.23,31.29,31.075,31.115,1248
20130301|2012-12-19 13:30,19,31.12,31.185,31.11,31.185,470
20130301|2012-12-19 14:00,19,31.185,31.2,31.145,31.17,287
20130301|2012-12-19 14:30,19,31.165,31.235,31.14,31.17,559
20130301|2012-12-19 15:00,19,31.165,31.195,31.125,31.135,255
20130301|2012-12-19 15:30,19,31.135,31.135,31.03,31.1,471
20130301|2012-12-19 16:00,19,31.09,31.095,31.03,31.03,83
20130301|2012-12-19 17:00,20,31.045,31.1,31.035,31.1,203
20130301|2012-12-19 17:30,20,31.1,31.13,31.05,31.12,120
20130301|2012-12-19 18:00,20,31.11,31.195,31.11,31.165,316
20130301|2012-12-19 18:30,20,31.16,31.18,31.05,31.135,480
20130301|2012-12-19 19:00,20,31.125,31.25,31.125,31.23,757
20130301|2012-12-19 19:30,20,31.23,31.23,31.12,31.145,283
20130301|2012-12-19 20:00,20,31.13,31.16,31.125,31.125,185
20130301|2012-12-19 20:30,20,31.125,31.185,31.11,31.18,367
20130301|2012-12-19 21:00,20,31.18,31.18,31.12,31.125,157
20130301|2012-12-19 21:30,20,31.12,31.155,31.12,31.14,156
20130301|2012-12-19 22:00,20,31.125,31.15,31.12,31.125,204
20130301|2012-12-19 22:30,20,31.12,31.17,31.115,31.155,190
20130301|2012-12-19 23:00,20,31.155,31.175,31.155,31.16,146
20130301|2012-12-19 23:30,20,31.16,31.16,31.12,31.14,205
20130301|2012-12-20 00:00,20,31.145,31.2,31.145,31.195,253
20130301|2012-12-20 00:30,20,31.195,31.22,31.17,31.195,415
20130301|2012-12-20 01:00,20,31.195,31.205,31.17,31.195,197
20130301|2012-12-20 01:30,20,31.2,31.21,31.17,31.2,211
20130301|2012-12-20 02:00,20,31.205,31.245,31.14,31.18,747
20130301|2012-12-20 02:30,20,31.18,31.235,31.17,31.23,272
20130301|2012-12-20 03:00,20,31.23,31.235,31.17,31.185,270
20130301|2012-12-20 03:30,20,31.175,31.195,31.12,31.145,311
20130301|2012-12-20 04:00,20,31.145,31.16,31.135,31.145,222
20130301|2012-12-20 04:30,20,31.14,31.15,31.105,31.13,325
20130301|2012-12-20 05:00,20,31.135,31.19,31.11,31.17,487
20130301|2012-12-20 05:30,20,31.175,31.19,31.14,31.155,250
20130301|2012-12-20 06:00,20,31.16,31.275,31.155,31.225,1013
20130301|2012-12-20 06:30,20,31.23,31.25,31.14,31.16,502
20130301|2012-12-20 07:00,20,31.165,31.205,30.945,30.99,1580
20130301|2012-12-20 07:30,20,30.99,30.99,30.305,30.335,9409
20130301|2012-12-20 08:00,20,30.325,30.47,30.05,30.235,8345
20130301|2012-12-20 08:30,20,30.24,30.345,30.135,30.285,4632
20130301|2012-12-20 09:00,20,30.28,30.295,29.835,29.945,8167
20130301|2012-12-20 09:30,20,29.935,30.07,29.915,29.935,2808
20130301|2012-12-20 10:00,20,29.93,29.955,29.7,29.71,5197
20130301|2012-12-20 10:30,20,29.7,29.84,29.67,29.775,3553
20130301|2012-12-20 11:00,20,29.77,29.915,29.73,29.865,2384
20130301|2012-12-20 11:30,20,29.86,29.885,29.745,29.77,1445
20130301|2012-12-20 12:00,20,29.765,29.905,29.635,29.8,4738
20130301|2012-12-20 12:30,20,29.8,29.845,29.715,29.83,894
20130301|2012-12-20 13:00,20,29.825,29.91,29.82,29.905,665
20130301|2012-12-20 13:30,20,29.905,29.935,29.89,29.93,448
20130301|2012-12-20 14:00,20,29.93,29.975,29.93,29.935,602
20130301|2012-12-20 14:30,20,29.945,30.015,29.925,30.005,691
20130301|2012-12-20 15:00,20,30.005,30.025,29.975,30,226
20130301|2012-12-20 15:30,20,30.01,30.01,29.98,29.98,87
20130301|2012-12-20 16:00,20,29.995,30.005,29.935,29.96,86
20130301|2012-12-20 17:00,21,29.955,30.035,29.955,30.01,261
20130301|2012-12-20 17:30,21,30.01,30.02,29.98,30.01,104
20130301|2012-12-20 18:00,21,30.01,30.03,29.975,30.03,161
20130301|2012-12-20 18:30,21,30.02,30.065,29.99,30.055,295
20130301|2012-12-20 19:00,21,30.06,30.095,29.935,30.02,1147
20130301|2012-12-20 19:30,21,30.015,30.015,29.855,29.865,714
20130301|2012-12-20 20:00,21,29.86,29.88,29.67,29.715,830
20130301|2012-12-20 20:30,21,29.715,29.815,29.675,29.795,1087
20130301|2012-12-20 21:00,21,29.795,29.84,29.76,29.805,535
20130301|2012-12-20 21:30,21,29.81,29.86,29.765,29.85,335
20130301|2012-12-20 22:00,21,29.85,29.86,29.77,29.79,227
20130301|2012-12-20 22:30,21,29.79,29.82,29.75,29.765,371
20130301|2012-12-20 23:00,21,29.77,29.785,29.74,29.765,169
20130301|2012-12-20 23:30,21,29.77,29.86,29.77,29.855,513
20130301|2012-12-21 00:00,21,29.86,29.9,29.845,29.86,403
20130301|2012-12-21 00:30,21,29.86,29.915,29.825,29.86,458
20130301|2012-12-21 01:00,21,29.86,29.88,29.805,29.875,359
20130301|2012-12-21 01:30,21,29.875,29.975,29.84,29.9,716
20130301|2012-12-21 02:00,21,29.89,29.95,29.87,29.92,520
20130301|2012-12-21 02:30,21,29.925,30.065,29.925,30.04,801
20130301|2012-12-21 03:00,21,30.04,30.06,29.995,30.01,600
20130301|2012-12-21 03:30,21,30.015,30.075,29.98,29.985,662
20130301|2012-12-21 04:00,21,29.99,30,29.945,29.96,549
20130301|2012-12-21 04:30,21,29.965,29.97,29.82,29.84,769
20130301|2012-12-21 05:00,21,29.85,29.895,29.84,29.865,470
20130301|2012-12-21 05:30,21,29.875,30.015,29.865,29.99,681
20130301|2012-12-21 06:00,21,29.99,30.035,29.94,29.99,816
20130301|2012-12-21 06:30,21,29.985,29.995,29.91,29.945,332
20130301|2012-12-21 07:00,21,29.945,30.025,29.815,29.895,1541
20130301|2012-12-21 07:30,21,29.885,29.9,29.73,29.875,2212
20130301|2012-12-21 08:00,21,29.87,29.98,29.825,29.965,1561
20130301|2012-12-21 08:30,21,29.965,30.145,29.925,30.01,3031
20130301|2012-12-21 09:00,21,30.015,30.255,29.98,30.185,3103
20130301|2012-12-21 09:30,21,30.18,30.325,30.145,30.24,2648
20130301|2012-12-21 10:00,21,30.245,30.28,30.12,30.17,1542
20130301|2012-12-21 10:30,21,30.17,30.19,30.04,30.155,1245
20130301|2012-12-21 11:00,21,30.155,30.175,30.06,30.11,946
20130301|2012-12-21 11:30,21,30.115,30.195,30.08,30.19,785
20130301|2012-12-21 12:00,21,30.195,30.255,30.17,30.2,1522
20130301|2012-12-21 12:30,21,30.2,30.22,30.13,30.16,428
20130301|2012-12-21 13:00,21,30.165,30.17,30.08,30.085,472
20130301|2012-12-21 13:30,21,30.085,30.115,30.065,30.1,246
20130301|2012-12-21 14:00,21,30.1,30.11,30.075,30.105,157
20130301|2012-12-21 14:30,21,30.105,30.14,30.02,30.025,433
20130301|2012-12-21 15:00,21,30.025,30.06,29.985,30,279
20130301|2012-12-21 15:30,21,30.01,30.045,30.005,30.045,72
20130301|2012-12-21 16:00,21,30.04,30.04,29.99,29.995,91
20130301|2012-12-23 17:00,24,30.02,30.105,29.99,30.08,169
20130301|2012-12-23 17:30,24,30.075,30.165,30.06,30.125,114
20130301|2012-12-23 18:00,24,30.13,30.135,30.05,30.095,145
20130301|2012-12-23 18:30,24,30.09,30.105,30.03,30.06,103
20130301|2012-12-23 19:00,24,30.06,30.15,30.005,30.15,345
20130301|2012-12-23 19:30,24,30.15,30.18,30.14,30.145,146
20130301|2012-12-23 20:00,24,30.145,30.165,30.125,30.145,70
20130301|2012-12-23 20:30,24,30.14,30.15,30.11,30.125,120
20130301|2012-12-23 21:00,24,30.125,30.14,30.105,30.12,60
20130301|2012-12-23 21:30,24,30.125,30.125,30.1,30.12,27
20130301|2012-12-23 22:00,24,30.12,30.13,30.12,30.13,30
20130301|2012-12-23 22:30,24,30.135,30.135,30.08,30.09,110
20130301|2012-12-23 23:00,24,30.09,30.09,30.06,30.08,104
20130301|2012-12-23 23:30,24,30.08,30.16,30.08,30.155,237
20130301|2012-12-24 00:00,24,30.16,30.22,30.155,30.185,258
20130301|2012-12-24 00:30,24,30.175,30.26,30.175,30.24,322
20130301|2012-12-24 01:00,24,30.24,30.255,30.18,30.235,208
20130301|2012-12-24 01:30,24,30.235,30.315,30.215,30.29,245
20130301|2012-12-24 02:00,24,30.29,30.32,30.26,30.315,226
20130301|2012-12-24 02:30,24,30.315,30.39,30.305,30.35,301
20130301|2012-12-24 03:00,24,30.355,30.395,30.335,30.345,176
20130301|2012-12-24 03:30,24,30.345,30.365,30.3,30.31,136
20130301|2012-12-24 04:00,24,30.305,30.325,30.275,30.31,183
20130301|2012-12-24 04:30,24,30.305,30.305,30.255,30.295,146
20130301|2012-12-24 05:00,24,30.31,30.35,30.3,30.32,219
20130301|2012-12-24 05:30,24,30.31,30.315,30.235,30.29,421
20130301|2012-12-24 06:00,24,30.29,30.31,30.175,30.175,537
20130301|2012-12-24 06:30,24,30.17,30.225,30.155,30.22,237
20130301|2012-12-24 07:00,24,30.21,30.22,30.08,30.12,510
20130301|2012-12-24 07:30,24,30.12,30.165,30.07,30.105,546
20130301|2012-12-24 08:00,24,30.105,30.14,30.085,30.105,347
20130301|2012-12-24 08:30,24,30.11,30.155,30.055,30.15,788
20130301|2012-12-24 09:00,24,30.145,30.175,30.105,30.11,418
20130301|2012-12-24 09:30,24,30.11,30.11,29.965,30.06,890
20130301|2012-12-24 10:00,24,30.06,30.065,29.98,30.005,383
20130301|2012-12-24 10:30,24,30,30.015,29.935,30,475
20130301|2012-12-24 11:00,24,29.985,29.995,29.865,29.885,1095
20130301|2012-12-24 11:30,24,29.88,29.965,29.87,29.93,568
20130301|2012-12-24 12:00,24,29.935,29.975,29.895,29.955,254
20130301|2012-12-24 12:30,24,29.95,29.98,29.925,29.955,112
20130301|2012-12-25 17:00,26,29.96,30.025,29.915,30.025,183
20130301|2012-12-25 17:30,26,30.025,30.065,29.915,29.915,119
20130301|2012-12-25 18:00,26,29.915,30.015,29.915,30.01,57
20130301|2012-12-25 18:30,26,30.01,30.01,29.935,29.935,71
20130301|2012-12-25 19:00,26,29.935,29.98,29.85,29.97,428
20130301|2012-12-25 19:30,26,29.98,29.99,29.95,29.965,121
20130301|2012-12-25 20:00,26,29.955,29.96,29.91,29.955,74
20130301|2012-12-25 20:30,26,29.955,29.965,29.925,29.96,79
20130301|2012-12-25 21:00,26,29.95,30,29.94,29.98,112
20130301|2012-12-25 21:30,26,29.98,30,29.945,29.965,92
20130301|2012-12-25 22:00,26,29.97,30.005,29.95,29.98,54
20130301|2012-12-25 22:30,26,29.98,29.98,29.95,29.95,57
20130301|2012-12-25 23:00,26,29.93,29.94,29.92,29.93,67
20130301|2012-12-25 23:30,26,29.93,29.97,29.915,29.95,87
20130301|2012-12-26 00:00,26,29.95,29.985,29.945,29.96,88
20130301|2012-12-26 00:30,26,29.96,29.98,29.93,29.93,115
20130301|2012-12-26 01:00,26,29.935,29.975,29.93,29.95,125
20130301|2012-12-26 01:30,26,29.965,30.005,29.95,29.99,77
20130301|2012-12-26 02:00,26,29.985,30.04,29.98,30.01,173
20130301|2012-12-26 02:30,26,30.015,30.015,29.965,29.99,58
20130301|2012-12-26 03:00,26,29.985,29.99,29.965,29.98,69
20130301|2012-12-26 03:30,26,29.98,29.99,29.97,29.99,31
20130301|2012-12-26 04:00,26,29.98,29.99,29.98,29.98,30
20130301|2012-12-26 04:30,26,29.975,29.98,29.945,29.95,60
20130301|2012-12-26 05:00,26,29.94,29.975,29.93,29.95,113
20130301|2012-12-26 05:30,26,29.945,29.96,29.885,29.92,162
20130301|2012-12-26 06:00,26,29.92,29.965,29.9,29.955,136
20130301|2012-12-26 06:30,26,29.955,30.06,29.955,30.055,229
20130301|2012-12-26 07:00,26,30.06,30.085,29.995,30.045,452
20130301|2012-12-26 07:30,26,30.035,30.1,30.02,30.085,659
20130301|2012-12-26 08:00,26,30.085,30.24,30.08,30.17,1036
20130301|2012-12-26 08:30,26,30.175,30.255,30.175,30.19,958
20130301|2012-12-26 09:00,26,30.195,30.23,29.975,30.045,1281
20130301|2012-12-26 09:30,26,30.05,30.075,29.875,29.94,1130
20130301|2012-12-26 10:00,26,29.945,30.01,29.885,29.935,890
20130301|2012-12-26 10:30,26,29.94,29.965,29.91,29.965,337
20130301|2012-12-26 11:00,26,29.97,29.98,29.875,29.915,653
20130301|2012-12-26 11:30,26,29.895,29.995,29.885,29.975,604
20130301|2012-12-26 12:00,26,29.985,30.045,29.945,30.035,1165
20130301|2012-12-26 12:30,26,30.04,30.05,30.02,30.05,271
20130301|2012-12-26 13:00,26,30.055,30.1,30.05,30.085,331
20130301|2012-12-26 13:30,26,30.085,30.15,30.085,30.14,229
20130301|2012-12-26 14:00,26,30.135,30.15,30.11,30.115,123
20130301|2012-12-26 14:30,26,30.12,30.125,30.01,30.01,262
20130301|2012-12-26 15:00,26,30.01,30.05,30.005,30.03,77
20130301|2012-12-26 15:30,26,30.025,30.045,30.02,30.04,59
20130301|2012-12-26 16:00,26,30.045,30.12,30.045,30.07,55
20130301|2012-12-26 17:00,27,30.05,30.07,30.015,30.05,72
20130301|2012-12-26 17:30,27,30.045,30.075,30.045,30.075,14
20130301|2012-12-26 18:00,27,30.075,30.085,30.015,30.02,86
20130301|2012-12-26 18:30,27,30.01,30.04,29.975,29.995,116
20130301|2012-12-26 19:00,27,29.995,30.05,29.93,30.02,438
20130301|2012-12-26 19:30,27,30.015,30.18,30.015,30.115,439
20130301|2012-12-26 20:00,27,30.115,30.115,30.075,30.075,95
20130301|2012-12-26 20:30,27,30.08,30.09,30.04,30.055,170
20130301|2012-12-26 21:00,27,30.065,30.15,30.055,30.12,166
20130301|2012-12-26 21:30,27,30.125,30.14,30.11,30.115,59
20130301|2012-12-26 22:00,27,30.115,30.115,30.08,30.09,84
20130301|2012-12-26 22:30,27,30.085,30.085,30.05,30.055,96
20130301|2012-12-26 23:00,27,30.055,30.065,30.005,30.025,158
20130301|2012-12-26 23:30,27,30.025,30.06,30.005,30.01,205
20130301|2012-12-27 00:00,27,30.02,30.06,30.02,30.05,147
20130301|2012-12-27 00:30,27,30.05,30.05,29.995,30.005,190
20130301|2012-12-27 01:00,27,30.005,30.065,30.005,30.03,94
20130301|2012-12-27 01:30,27,30.03,30.04,30.02,30.04,47
20130301|2012-12-27 02:00,27,30.04,30.08,30.04,30.07,145
20130301|2012-12-27 02:30,27,30.065,30.07,30.015,30.03,105
20130301|2012-12-27 03:00,27,30.025,30.05,30.02,30.025,82
20130301|2012-12-27 03:30,27,30.025,30.07,30.015,30.025,259
20130301|2012-12-27 04:00,27,30.02,30.035,29.955,29.96,299
20130301|2012-12-27 04:30,27,29.955,29.98,29.94,29.965,239
20130301|2012-12-27 05:00,27,29.96,30.005,29.95,29.985,192
20130301|2012-12-27 05:30,27,29.98,29.98,29.905,29.925,260
20130301|2012-12-27 06:00,27,29.92,29.92,29.715,29.89,1643
20130301|2012-12-27 06:30,27,29.89,29.96,29.83,29.93,653
20130301|2012-12-27 07:00,27,29.93,30.085,29.85,30.02,1183
20130301|2012-12-27 07:30,27,30.02,30.065,29.96,30.005,808
20130301|2012-12-27 08:00,27,30,30.145,29.975,30.01,1581
20130301|2012-12-27 08:30,27,30.015,30.175,29.985,30.03,1821
20130301|2012-12-27 09:00,27,30.03,30.155,29.92,30.155,2294
20130301|2012-12-27 09:30,27,30.155,30.53,30.13,30.475,4183
20130301|2012-12-27 10:00,27,30.47,30.49,30.325,30.335,1786
20130301|2012-12-27 10:30,27,30.34,30.43,30.305,30.4,930
20130301|2012-12-27 11:00,27,30.41,30.43,30.34,30.355,463
20130301|2012-12-27 11:30,27,30.355,30.43,30.34,30.375,547
20130301|2012-12-27 12:00,27,30.365,30.385,30.21,30.22,1229
20130301|2012-12-27 12:30,27,30.22,30.22,30.155,30.2,592
20130301|2012-12-27 13:00,27,30.195,30.21,30.18,30.19,166
20130301|2012-12-27 13:30,27,30.195,30.25,30.125,30.225,568
20130301|2012-12-27 14:00,27,30.235,30.28,30.225,30.27,273
20130301|2012-12-27 14:30,27,30.275,30.28,30.245,30.245,249
20130301|2012-12-27 15:00,27,30.245,30.245,30.2,30.215,128
20130301|2012-12-27 15:30,27,30.22,30.22,30.195,30.205,39
20130301|2012-12-27 16:00,27,30.195,30.2,30.155,30.165,76
20130301|2012-12-27 17:00,28,30.165,30.23,30.1,30.17,152
20130301|2012-12-27 17:30,28,30.17,30.215,30.17,30.185,49
20130301|2012-12-27 18:00,28,30.195,30.22,30.185,30.21,69
20130301|2012-12-27 18:30,28,30.21,30.23,30.185,30.225,50
20130301|2012-12-27 19:00,28,30.23,30.365,30.22,30.29,404
20130301|2012-12-27 19:30,28,30.305,30.365,30.295,30.345,280
20130301|2012-12-27 20:00,28,30.355,30.355,30.325,30.335,84
20130301|2012-12-27 20:30,28,30.34,30.345,30.29,30.29,89
20130301|2012-12-27 21:00,28,30.3,30.315,30.28,30.3,65
20130301|2012-12-27 21:30,28,30.305,30.32,30.27,30.275,102
20130301|2012-12-27 22:00,28,30.275,30.295,30.255,30.265,124
20130301|2012-12-27 22:30,28,30.265,30.295,30.265,30.295,80
20130301|2012-12-27 23:00,28,30.3,30.3,30.28,30.29,41
20130301|2012-12-27 23:30,28,30.295,30.325,30.295,30.315,107
20130301|2012-12-28 00:00,28,30.32,30.32,30.265,30.275,138
20130301|2012-12-28 00:30,28,30.27,30.29,30.225,30.26,327
20130301|2012-12-28 01:00,28,30.255,30.26,30.23,30.235,157
20130301|2012-12-28 01:30,28,30.24,30.26,30.22,30.26,117
20130301|2012-12-28 02:00,28,30.25,30.25,30.185,30.185,258
20130301|2012-12-28 02:30,28,30.195,30.22,30.16,30.165,319
20130301|2012-12-28 03:00,28,30.17,30.17,30.035,30.115,680
20130301|2012-12-28 03:30,28,30.115,30.19,30.085,30.095,380
20130301|2012-12-28 04:00,28,30.095,30.125,30.075,30.085,152
20130301|2012-12-28 04:30,28,30.085,30.13,30.07,30.13,224
20130301|2012-12-28 05:00,28,30.11,30.135,30.09,30.125,143
20130301|2012-12-28 05:30,28,30.125,30.21,30.125,30.16,277
20130301|2012-12-28 06:00,28,30.16,30.19,30.13,30.175,393
20130301|2012-12-28 06:30,28,30.175,30.185,30.11,30.13,196
20130301|2012-12-28 07:00,28,30.12,30.13,30,30.085,864
20130301|2012-12-28 07:30,28,30.08,30.17,30.06,30.165,544
20130301|2012-12-28 08:00,28,30.15,30.155,30.045,30.095,636
20130301|2012-12-28 08:30,28,30.1,30.135,29.99,30.07,1173
20130301|2012-12-28 09:00,28,30.07,30.07,29.93,29.965,1481
20130301|2012-12-28 09:30,28,29.965,30.135,29.935,30.055,1411
20130301|2012-12-28 10:00,28,30.055,30.075,29.985,30.005,633
20130301|2012-12-28 10:30,28,30.01,30.025,29.935,29.955,986
20130301|2012-12-28 11:00,28,29.955,30.035,29.95,30.015,451
20130301|2012-12-28 11:30,28,30.02,30.045,29.985,30.02,366
20130301|2012-12-28 12:00,28,30.02,30.035,29.91,29.985,1165
20130301|2012-12-28 12:30,28,29.995,30.07,29.99,30.025,323
20130301|2012-12-28 13:00,28,30.015,30.03,29.995,30.005,154
20130301|2012-12-28 13:30,28,30.005,30.045,30.005,30.035,148
20130301|2012-12-28 14:00,28,30.035,30.1,30.02,30.095,244
20130301|2012-12-28 14:30,28,30.095,30.13,30.075,30.08,350
20130301|2012-12-28 15:00,28,30.075,30.09,30.035,30.04,104
20130301|2012-12-28 15:30,28,30.04,30.07,30.035,30.04,72
20130301|2012-12-28 16:00,28,30.035,30.08,30.03,30.08,62
20130301|2012-12-30 17:00,31,30.08,30.12,30.06,30.06,88
20130301|2012-12-30 17:30,31,30.085,30.13,30.065,30.09,60
20130301|2012-12-30 18:00,31,30.095,30.135,30.095,30.125,51
20130301|2012-12-30 18:30,31,30.135,30.3,30.12,30.24,316
20130301|2012-12-30 19:00,31,30.245,30.285,30.185,30.245,432
20130301|2012-12-30 19:30,31,30.25,30.26,30.205,30.225,82
20130301|2012-12-30 20:00,31,30.225,30.25,30.215,30.225,71
20130301|2012-12-30 20:30,31,30.225,30.26,30.22,30.24,87
20130301|2012-12-30 21:00,31,30.23,30.245,30.205,30.205,49
20130301|2012-12-30 21:30,31,30.205,30.21,30.165,30.185,87
20130301|2012-12-30 22:00,31,30.185,30.21,30.17,30.185,47
20130301|2012-12-30 22:30,31,30.19,30.21,30.17,30.195,74
20130301|2012-12-30 23:00,31,30.19,30.235,30.19,30.22,115
20130301|2012-12-30 23:30,31,30.22,30.245,30.135,30.17,374
20130301|2012-12-31 00:00,31,30.17,30.19,30.13,30.165,194
20130301|2012-12-31 00:30,31,30.165,30.245,30.165,30.23,272
20130301|2012-12-31 01:00,31,30.235,30.25,30.22,30.235,101
20130301|2012-12-31 01:30,31,30.235,30.235,30.215,30.23,78
20130301|2012-12-31 02:00,31,30.23,30.24,30.21,30.24,145
20130301|2012-12-31 02:30,31,30.245,30.27,30.23,30.25,230
20130301|2012-12-31 03:00,31,30.24,30.25,30.195,30.22,154
20130301|2012-12-31 03:30,31,30.21,30.23,30.205,30.205,76
20130301|2012-12-31 04:00,31,30.23,30.235,30.14,30.16,152
20130301|2012-12-31 04:30,31,30.155,30.18,30.125,30.14,187
20130301|2012-12-31 05:00,31,30.14,30.14,30.03,30.065,360
20130301|2012-12-31 05:30,31,30.05,30.08,29.92,29.975,549
20130301|2012-12-31 06:00,31,29.975,30.05,29.975,30.005,293
20130301|2012-12-31 06:30,31,30.015,30.05,29.985,30.05,162
20130301|2012-12-31 07:00,31,30.045,30.11,30.035,30.085,482
20130301|2012-12-31 07:30,31,30.08,30.125,29.985,30.035,788
20130301|2012-12-31 08:00,31,30.045,30.1,30.025,30.06,456
20130301|2012-12-31 08:30,31,30.065,30.17,30.05,30.145,714
20130301|2012-12-31 09:00,31,30.15,30.2,30.11,30.155,608
20130301|2012-12-31 09:30,31,30.16,30.16,30.09,30.105,372
20130301|2012-12-31 10:00,31,30.115,30.135,29.98,30.02,809
20130301|2012-12-31 10:30,31,30.02,30.065,29.995,30.02,439
20130301|2012-12-31 11:00,31,30.02,30.12,30.015,30.12,490
20130301|2012-12-31 11:30,31,30.12,30.465,30.11,30.31,2646
20130301|2012-12-31 12:00,31,30.315,30.42,30.2,30.285,1823
20130301|2012-12-31 12:30,31,30.28,30.385,30.235,30.3,831
20130301|2012-12-31 13:00,31,30.305,30.37,30.285,30.36,390
20130301|2012-12-31 13:30,31,30.365,30.48,30.36,30.46,429
20130301|2012-12-31 14:00,31,30.465,30.48,30.415,30.42,283
20130301|2012-12-31 14:30,31,30.425,30.47,30.35,30.375,271
20130301|2012-12-31 15:00,31,30.365,30.435,30.33,30.38,98
20130301|2012-12-31 15:30,31,30.38,30.38,30.345,30.365,43
20130301|2012-12-31 16:00,31,30.37,30.38,30.34,30.34,25
20130301|2013-01-01 17:00,2,30.37,30.4,30.225,30.225,215
20130301|2013-01-01 17:30,2,30.24,30.285,30.225,30.245,116
20130301|2013-01-01 18:00,2,30.245,30.365,30.235,30.29,137
20130301|2013-01-01 18:30,2,30.29,30.42,30.265,30.42,105
20130301|2013-01-01 19:00,2,30.385,30.42,30.37,30.4,63
20130301|2013-01-01 19:30,2,30.395,30.41,30.265,30.36,228
20130301|2013-01-01 20:00,2,30.38,30.4,30.35,30.38,66
20130301|2013-01-01 20:30,2,30.37,30.58,30.36,30.465,293
20130301|2013-01-01 21:00,2,30.475,30.545,30.475,30.54,144
20130301|2013-01-01 21:30,2,30.53,30.56,30.43,30.52,256
20130301|2013-01-01 22:00,2,30.535,30.555,30.505,30.52,165
20130301|2013-01-01 22:30,2,30.52,30.58,30.48,30.545,222
20130301|2013-01-01 23:00,2,30.55,30.6,30.55,30.565,282
20130301|2013-01-01 23:30,2,30.57,30.585,30.55,30.565,122
20130301|2013-01-02 00:00,2,30.575,30.68,30.575,30.655,266
20130301|2013-01-02 00:30,2,30.66,30.66,30.62,30.625,126
20130301|2013-01-02 01:00,2,30.625,30.69,30.62,30.675,197
20130301|2013-01-02 01:30,2,30.68,30.73,30.66,30.71,453
20130301|2013-01-02 02:00,2,30.705,30.75,30.665,30.735,390
20130301|2013-01-02 02:30,2,30.725,30.8,30.725,30.775,395
20130301|2013-01-02 03:00,2,30.785,30.785,30.72,30.725,251
20130301|2013-01-02 03:30,2,30.72,30.755,30.71,30.755,255
20130301|2013-01-02 04:00,2,30.755,30.87,30.745,30.82,490
20130301|2013-01-02 04:30,2,30.81,30.825,30.77,30.79,224
20130301|2013-01-02 05:00,2,30.79,30.94,30.78,30.83,630
20130301|2013-01-02 05:30,2,30.84,30.92,30.835,30.875,355
20130301|2013-01-02 06:00,2,30.88,31.04,30.85,31.01,1400
20130301|2013-01-02 06:30,2,31.01,31.19,31.01,31.135,1449
20130301|2013-01-02 07:00,2,31.135,31.35,31.065,31.315,2648
20130301|2013-01-02 07:30,2,31.315,31.475,31.295,31.34,2748
20130301|2013-01-02 08:00,2,31.345,31.425,31.3,31.42,1498
20130301|2013-01-02 08:30,2,31.42,31.495,31.31,31.46,2095
20130301|2013-01-02 09:00,2,31.46,31.535,31.36,31.395,1941
20130301|2013-01-02 09:30,2,31.39,31.44,31.175,31.19,2380
20130301|2013-01-02 10:00,2,31.185,31.195,30.97,31.195,3302
20130301|2013-01-02 10:30,2,31.19,31.19,31.03,31.06,1065
20130301|2013-01-02 11:00,2,31.05,31.11,31.03,31.085,796
20130301|2013-01-02 11:30,2,31.085,31.1,31.04,31.065,552
20130301|2013-01-02 12:00,2,31.05,31.215,30.96,31.01,3044
20130301|2013-01-02 12:30,2,31.005,31.06,30.935,30.945,608
20130301|2013-01-02 13:00,2,30.945,31.065,30.925,31.055,569
20130301|2013-01-02 13:30,2,31.045,31.08,31.03,31.08,285
20130301|2013-01-02 14:00,2,31.075,31.08,31.04,31.05,156
20130301|2013-01-02 14:30,2,31.05,31.05,30.945,30.96,542
20130301|2013-01-02 15:00,2,30.96,31.02,30.95,31.005,140
20130301|2013-01-02 15:30,2,31.01,31.06,30.99,31.06,74
20130301|2013-01-02 16:00,2,31.045,31.06,31.01,31.01,68
20130301|2013-01-02 17:00,3,31.025,31.06,31.01,31.06,84
20130301|2013-01-02 17:30,3,31.06,31.09,31.045,31.09,52
20130301|2013-01-02 18:00,3,31.085,31.225,31.08,31.21,533
20130301|2013-01-02 18:30,3,31.21,31.225,31.16,31.165,180
20130301|2013-01-02 19:00,3,31.17,31.19,31.1,31.12,139
20130301|2013-01-02 19:30,3,31.115,31.125,31.06,31.11,74
20130301|2013-01-02 20:00,3,31.11,31.115,31.07,31.115,101
20130301|2013-01-02 20:30,3,31.105,31.11,31.06,31.07,48
20130301|2013-01-02 21:00,3,31.06,31.11,31.05,31.09,117
20130301|2013-01-02 21:30,3,31.085,31.085,31.045,31.05,172
20130301|2013-01-02 22:00,3,31.04,31.08,31.04,31.055,89
20130301|2013-01-02 22:30,3,31.05,31.15,31.04,31.145,197
20130301|2013-01-02 23:00,3,31.14,31.155,31.115,31.145,113
20130301|2013-01-02 23:30,3,31.145,31.155,31.075,31.075,128
20130301|2013-01-03 00:00,3,31.07,31.115,31.06,31.105,87
20130301|2013-01-03 00:30,3,31.095,31.125,31.095,31.105,60
20130301|2013-01-03 01:00,3,31.115,31.115,31.035,31.045,152
20130301|2013-01-03 01:30,3,31.05,31.07,30.97,30.97,311
20130301|2013-01-03 02:00,3,30.97,30.99,30.895,30.925,609
20130301|2013-01-03 02:30,3,30.935,31.075,30.935,31.04,496
20130301|2013-01-03 03:00,3,31.04,31.055,31.01,31.045,213
20130301|2013-01-03 03:30,3,31.04,31.04,30.99,31.005,151
20130301|2013-01-03 04:00,3,31,31.015,30.965,30.975,234
20130301|2013-01-03 04:30,3,30.97,30.99,30.895,30.92,379
20130301|2013-01-03 05:00,3,30.915,30.995,30.905,30.945,423
20130301|2013-01-03 05:30,3,30.93,30.98,30.86,30.9,501
20130301|2013-01-03 06:00,3,30.9,30.96,30.85,30.88,830
20130301|2013-01-03 06:30,3,30.88,30.915,30.765,30.85,947
20130301|2013-01-03 07:00,3,30.85,30.95,30.735,30.815,1858
20130301|2013-01-03 07:30,3,30.815,30.92,30.76,30.855,1437
20130301|2013-01-03 08:00,3,30.855,30.895,30.77,30.845,960
20130301|2013-01-03 08:30,3,30.845,30.94,30.8,30.89,1189
20130301|2013-01-03 09:00,3,30.895,31.065,30.885,31.03,1890
20130301|2013-01-03 09:30,3,31.03,31.07,30.915,30.97,1242
20130301|2013-01-03 10:00,3,30.97,31.03,30.93,30.97,750
20130301|2013-01-03 10:30,3,30.97,30.99,30.87,30.885,755
20130301|2013-01-03 11:00,3,30.88,30.925,30.855,30.88,466
20130301|2013-01-03 11:30,3,30.88,30.885,30.81,30.87,741
20130301|2013-01-03 12:00,3,30.87,30.875,30.625,30.66,2752
20130301|2013-01-03 12:30,3,30.665,30.7,30.575,30.655,1030
20130301|2013-01-03 13:00,3,30.66,30.67,30.36,30.445,4450
20130301|2013-01-03 13:30,3,30.445,30.505,30.365,30.47,1239
20130301|2013-01-03 14:00,3,30.46,30.535,30.15,30.19,2206
20130301|2013-01-03 14:30,3,30.195,30.225,30.015,30.17,2434
20130301|2013-01-03 15:00,3,30.165,30.195,30.135,30.135,241
20130301|2013-01-03 15:30,3,30.14,30.19,30.125,30.19,180
20130301|2013-01-03 16:00,3,30.185,30.185,30.11,30.115,77
20130301|2013-01-03 17:00,4,30.1,30.18,30.085,30.15,172
20130301|2013-01-03 17:30,4,30.145,30.185,30.12,30.135,136
20130301|2013-01-03 18:00,4,30.13,30.185,29.71,30.025,1729
20130301|2013-01-03 18:30,4,30.02,30.055,29.77,29.8,683
20130301|2013-01-03 19:00,4,29.8,29.8,29.35,29.505,2679
20130301|2013-01-03 19:30,4,29.52,29.6,29.45,29.585,836
20130301|2013-01-03 20:00,4,29.585,29.635,29.56,29.59,483
20130301|2013-01-03 20:30,4,29.59,29.63,29.57,29.605,276
20130301|2013-01-03 21:00,4,29.61,29.64,29.6,29.63,301
20130301|2013-01-03 21:30,4,29.625,29.75,29.625,29.75,372
20130301|2013-01-03 22:00,4,29.745,29.805,29.745,29.79,309
20130301|2013-01-03 22:30,4,29.795,29.855,29.73,29.73,584
20130301|2013-01-03 23:00,4,29.73,29.74,29.615,29.68,557
20130301|2013-01-03 23:30,4,29.675,29.695,29.59,29.68,455
20130301|2013-01-04 00:00,4,29.68,29.75,29.665,29.73,254
20130301|2013-01-04 00:30,4,29.735,29.745,29.665,29.705,316
20130301|2013-01-04 01:00,4,29.69,29.715,29.56,29.615,620
20130301|2013-01-04 01:30,4,29.61,29.63,29.355,29.47,1702
20130301|2013-01-04 02:00,4,29.47,29.585,29.45,29.58,660
20130301|2013-01-04 02:30,4,29.575,29.59,29.45,29.48,923
20130301|2013-01-04 03:00,4,29.48,29.505,29.32,29.435,1566
20130301|2013-01-04 03:30,4,29.435,29.46,29.345,29.395,1083
20130301|2013-01-04 04:00,4,29.39,29.425,29.26,29.275,1135
20130301|2013-01-04 04:30,4,29.275,29.345,29.24,29.275,1588
20130301|2013-01-04 05:00,4,29.28,29.435,29.265,29.41,1066
20130301|2013-01-04 05:30,4,29.41,29.43,29.275,29.33,890
20130301|2013-01-04 06:00,4,29.335,29.52,29.29,29.51,2219
20130301|2013-01-04 06:30,4,29.505,29.53,29.44,29.49,1005
20130301|2013-01-04 07:00,4,29.5,29.56,29.335,29.4,1758
20130301|2013-01-04 07:30,4,29.385,29.72,29.38,29.7,4524
20130301|2013-01-04 08:00,4,29.7,29.95,29.68,29.805,4073
20130301|2013-01-04 08:30,4,29.81,29.985,29.805,29.97,2563
20130301|2013-01-04 09:00,4,29.96,29.965,29.74,29.82,2169
20130301|2013-01-04 09:30,4,29.81,29.93,29.76,29.885,1107
20130301|2013-01-04 10:00,4,29.89,29.94,29.64,29.675,1681
20130301|2013-01-04 10:30,4,29.67,29.75,29.57,29.71,1790
20130301|2013-01-04 11:00,4,29.73,29.805,29.72,29.795,762
20130301|2013-01-04 11:30,4,29.79,29.895,29.735,29.85,1249
20130301|2013-01-04 12:00,4,29.865,29.99,29.825,29.905,2517
20130301|2013-01-04 12:30,4,29.915,29.99,29.91,29.955,967
20130301|2013-01-04 13:00,4,29.955,29.985,29.915,29.95,456
20130301|2013-01-04 13:30,4,29.955,29.97,29.935,29.955,385
20130301|2013-01-04 14:00,4,29.96,30.3,29.955,30.255,2045
20130301|2013-01-04 14:30,4,30.26,30.27,30.175,30.225,712
20130301|2013-01-04 15:00,4,30.22,30.3,30.2,30.275,191
20130301|2013-01-04 15:30,4,30.27,30.28,30.22,30.225,94
20130301|2013-01-04 16:00,4,30.22,30.23,30.185,30.195,90
20130301|2013-01-06 17:00,7,30.235,30.305,30.175,30.245,382
20130301|2013-01-06 17:30,7,30.25,30.27,30.16,30.2,158
20130301|2013-01-06 18:00,7,30.2,30.275,30.185,30.225,342
20130301|2013-01-06 18:30,7,30.22,30.225,30.17,30.185,162
20130301|2013-01-06 19:00,7,30.185,30.435,30.175,30.37,1079
20130301|2013-01-06 19:30,7,30.36,30.42,30.34,30.385,446
20130301|2013-01-06 20:00,7,30.39,30.42,30.38,30.385,146
20130301|2013-01-06 20:30,7,30.395,30.475,30.395,30.425,345
20130301|2013-01-06 21:00,7,30.42,30.455,30.395,30.4,235
20130301|2013-01-06 21:30,7,30.395,30.425,30.365,30.38,179
20130301|2013-01-06 22:00,7,30.37,30.385,30.3,30.33,226
20130301|2013-01-06 22:30,7,30.33,30.34,30.27,30.28,363
20130301|2013-01-06 23:00,7,30.28,30.33,30.27,30.33,224
20130301|2013-01-06 23:30,7,30.32,30.36,30.305,30.33,323
20130301|2013-01-07 00:00,7,30.325,30.335,30.29,30.315,157
20130301|2013-01-07 00:30,7,30.315,30.32,30.265,30.28,198
20130301|2013-01-07 01:00,7,30.28,30.29,30.245,30.275,238
20130301|2013-01-07 01:30,7,30.275,30.31,30.15,30.17,431
20130301|2013-01-07 02:00,7,30.17,30.19,30.075,30.135,628
20130301|2013-01-07 02:30,7,30.135,30.195,30.08,30.08,413
20130301|2013-01-07 03:00,7,30.075,30.185,30.07,30.115,450
20130301|2013-01-07 03:30,7,30.11,30.15,30.08,30.11,237
20130301|2013-01-07 04:00,7,30.115,30.16,30.11,30.16,212
20130301|2013-01-07 04:30,7,30.16,30.215,30.155,30.19,384
20130301|2013-01-07 05:00,7,30.185,30.205,30.12,30.125,494
20130301|2013-01-07 05:30,7,30.125,30.145,30.06,30.115,533
20130301|2013-01-07 06:00,7,30.11,30.29,30.085,30.235,1343
20130301|2013-01-07 06:30,7,30.23,30.27,30.16,30.185,922
20130301|2013-01-07 07:00,7,30.185,30.25,30.035,30.11,2689
20130301|2013-01-07 07:30,7,30.11,30.11,29.88,29.94,2403
20130301|2013-01-07 08:00,7,29.94,29.98,29.86,29.955,1700
20130301|2013-01-07 08:30,7,29.955,30.045,29.935,30.03,1567
20130301|2013-01-07 09:00,7,30.025,30.09,29.955,30.02,1503
20130301|2013-01-07 09:30,7,30.025,30.25,30.01,30.2,2759
20130301|2013-01-07 10:00,7,30.195,30.205,30.06,30.12,1370
20130301|2013-01-07 10:30,7,30.115,30.13,29.965,29.995,909
20130301|2013-01-07 11:00,7,29.99,30.06,29.94,29.985,778
20130301|2013-01-07 11:30,7,29.98,30.06,29.965,30.03,497
20130301|2013-01-07 12:00,7,30.025,30.1,29.995,30.075,1146
20130301|2013-01-07 12:30,7,30.08,30.135,30.075,30.115,479
20130301|2013-01-07 13:00,7,30.115,30.185,30.115,30.165,499
20130301|2013-01-07 13:30,7,30.17,30.17,30.12,30.12,178
20130301|2013-01-07 14:00,7,30.125,30.16,30.115,30.135,106
20130301|2013-01-07 14:30,7,30.13,30.195,30.13,30.155,207
20130301|2013-01-07 15:00,7,30.155,30.185,30.145,30.165,88
20130301|2013-01-07 15:30,7,30.165,30.175,30.16,30.165,44
20130301|2013-01-07 16:00,7,30.165,30.19,30.145,30.155,62
20130301|2013-01-07 17:00,8,30.145,30.265,30.145,30.205,453
20130301|2013-01-07 17:30,8,30.215,30.265,30.16,30.265,280
20130301|2013-01-07 18:00,8,30.26,30.32,30.205,30.235,258
20130301|2013-01-07 18:30,8,30.24,30.34,30.235,30.31,320
20130301|2013-01-07 19:00,8,30.315,30.345,30.17,30.195,515
20130301|2013-01-07 19:30,8,30.19,30.21,30.17,30.185,168
20130301|2013-01-07 20:00,8,30.18,30.2,30.14,30.19,153
20130301|2013-01-07 20:30,8,30.19,30.245,30.165,30.245,160
20130301|2013-01-07 21:00,8,30.245,30.315,30.21,30.225,581
20130301|2013-01-07 21:30,8,30.23,30.23,30.17,30.195,188
20130301|2013-01-07 22:00,8,30.195,30.205,30.12,30.14,288
20130301|2013-01-07 22:30,8,30.135,30.175,30.11,30.14,289
20130301|2013-01-07 23:00,8,30.14,30.175,30.12,30.17,145
20130301|2013-01-07 23:30,8,30.17,30.2,30.165,30.19,349
20130301|2013-01-08 00:00,8,30.185,30.185,30.15,30.16,139
20130301|2013-01-08 00:30,8,30.155,30.155,30.09,30.11,422
20130301|2013-01-08 01:00,8,30.105,30.12,30.085,30.12,162
20130301|2013-01-08 01:30,8,30.12,30.145,30.1,30.135,137
20130301|2013-01-08 02:00,8,30.135,30.18,30.095,30.155,384
20130301|2013-01-08 02:30,8,30.165,30.26,30.125,30.205,562
20130301|2013-01-08 03:00,8,30.21,30.27,30.2,30.24,474
20130301|2013-01-08 03:30,8,30.235,30.28,30.215,30.27,375
20130301|2013-01-08 04:00,8,30.27,30.315,30.26,30.27,419
20130301|2013-01-08 04:30,8,30.28,30.33,30.26,30.325,295
20130301|2013-01-08 05:00,8,30.325,30.385,30.275,30.375,566
20130301|2013-01-08 05:30,8,30.375,30.39,30.32,30.37,370
20130301|2013-01-08 06:00,8,30.365,30.43,30.345,30.37,1364
20130301|2013-01-08 06:30,8,30.37,30.39,30.28,30.285,737
20130301|2013-01-08 07:00,8,30.3,30.33,30.235,30.315,857
20130301|2013-01-08 07:30,8,30.31,30.37,30.25,30.295,1182
20130301|2013-01-08 08:00,8,30.295,30.495,30.285,30.45,3929
20130301|2013-01-08 08:30,8,30.445,30.59,30.355,30.375,3177
20130301|2013-01-08 09:00,8,30.38,30.46,30.3,30.345,3199
20130301|2013-01-08 09:30,8,30.35,30.37,30.18,30.235,3222
20130301|2013-01-08 10:00,8,30.24,30.31,30.2,30.28,3572
20130301|2013-01-08 10:30,8,30.28,30.37,30.265,30.29,1108
20130301|2013-01-08 11:00,8,30.29,30.38,30.285,30.355,748
20130301|2013-01-08 11:30,8,30.35,30.45,30.34,30.43,793
20130301|2013-01-08 12:00,8,30.425,30.54,30.42,30.465,3013
20130301|2013-01-08 12:30,8,30.47,30.475,30.41,30.465,543
20130301|2013-01-08 13:00,8,30.47,30.475,30.395,30.42,433
20130301|2013-01-08 13:30,8,30.42,30.43,30.395,30.425,181
20130301|2013-01-08 14:00,8,30.42,30.425,30.395,30.405,104
20130301|2013-01-08 14:30,8,30.41,30.415,30.36,30.37,260
20130301|2013-01-08 15:00,8,30.37,30.41,30.37,30.39,127
20130301|2013-01-08 15:30,8,30.39,30.4,30.38,30.385,28
20130301|2013-01-08 16:00,8,30.39,30.43,30.39,30.415,53
20130301|2013-01-08 17:00,9,30.395,30.495,30.345,30.36,517
20130301|2013-01-08 17:30,9,30.36,30.48,30.36,30.475,260
20130301|2013-01-08 18:00,9,30.475,30.475,30.385,30.39,220
20130301|2013-01-08 18:30,9,30.38,30.385,30.32,30.365,285
20130301|2013-01-08 19:00,9,30.375,30.475,30.365,30.39,587
20130301|2013-01-08 19:30,9,30.395,30.43,30.365,30.37,140
20130301|2013-01-08 20:00,9,30.38,30.405,30.335,30.35,154
20130301|2013-01-08 20:30,9,30.355,30.395,30.345,30.375,143
20130301|2013-01-08 21:00,9,30.38,30.39,30.365,30.38,65
20130301|2013-01-08 21:30,9,30.375,30.385,30.345,30.375,94
20130301|2013-01-08 22:00,9,30.365,30.375,30.355,30.36,54
20130301|2013-01-08 22:30,9,30.37,30.385,30.35,30.36,62
20130301|2013-01-08 23:00,9,30.35,30.395,30.345,30.39,77
20130301|2013-01-08 23:30,9,30.385,30.455,30.385,30.445,362
20130301|2013-01-09 00:00,9,30.44,30.475,30.42,30.445,350
20130301|2013-01-09 00:30,9,30.44,30.48,30.43,30.46,237
20130301|2013-01-09 01:00,9,30.455,30.46,30.42,30.45,187
20130301|2013-01-09 01:30,9,30.445,30.46,30.405,30.425,151
20130301|2013-01-09 02:00,9,30.43,30.55,30.42,30.525,675
20130301|2013-01-09 02:30,9,30.535,30.565,30.51,30.555,352
20130301|2013-01-09 03:00,9,30.555,30.575,30.465,30.49,530
20130301|2013-01-09 03:30,9,30.49,30.495,30.42,30.42,262
20130301|2013-01-09 04:00,9,30.43,30.48,30.41,30.475,238
20130301|2013-01-09 04:30,9,30.47,30.495,30.435,30.44,191
20130301|2013-01-09 05:00,9,30.435,30.46,30.42,30.435,209
20130301|2013-01-09 05:30,9,30.435,30.455,30.38,30.395,319
20130301|2013-01-09 06:00,9,30.395,30.4,30.31,30.355,1089
20130301|2013-01-09 06:30,9,30.345,30.38,30.345,30.36,549
20130301|2013-01-09 07:00,9,30.355,30.475,30.35,30.41,1214
20130301|2013-01-09 07:30,9,30.41,30.475,30.375,30.45,844
20130301|2013-01-09 08:00,9,30.445,30.46,30.255,30.31,2036
20130301|2013-01-09 08:30,9,30.32,30.33,30.15,30.175,3010
20130301|2013-01-09 09:00,9,30.175,30.265,30.135,30.2,1921
20130301|2013-01-09 09:30,9,30.195,30.2,30.065,30.135,2243
20130301|2013-01-09 10:00,9,30.135,30.275,30.13,30.19,1375
20130301|2013-01-09 10:30,9,30.185,30.24,30.15,30.215,844
20130301|2013-01-09 11:00,9,30.205,30.22,30.115,30.18,983
20130301|2013-01-09 11:30,9,30.18,30.21,30.085,30.19,1127
20130301|2013-01-09 12:00,9,30.19,30.295,30.16,30.29,2772
20130301|2013-01-09 12:30,9,30.285,30.335,30.265,30.325,717
20130301|2013-01-09 13:00,9,30.32,30.39,30.315,30.34,567
20130301|2013-01-09 13:30,9,30.345,30.365,30.32,30.32,184
20130301|2013-01-09 14:00,9,30.32,30.345,30.305,30.34,149
20130301|2013-01-09 14:30,9,30.345,30.37,30.325,30.36,202
20130301|2013-01-09 15:00,9,30.355,30.37,30.345,30.355,44
20130301|2013-01-09 15:30,9,30.36,30.39,30.36,30.36,73
20130301|2013-01-09 16:00,9,30.37,30.375,30.36,30.36,74
20130301|2013-01-09 17:00,10,30.385,30.425,30.315,30.35,537
20130301|2013-01-09 17:30,10,30.35,30.42,30.285,30.35,372
20130301|2013-01-09 18:00,10,30.35,30.385,30.305,30.32,113
20130301|2013-01-09 18:30,10,30.32,30.335,30.28,30.28,139
20130301|2013-01-09 19:00,10,30.275,30.32,30.255,30.315,305
20130301|2013-01-09 19:30,10,30.315,30.355,30.295,30.32,268
20130301|2013-01-09 20:00,10,30.31,30.39,30.31,30.375,277
20130301|2013-01-09 20:30,10,30.37,30.375,30.35,30.36,105
20130301|2013-01-09 21:00,10,30.355,30.38,30.355,30.37,79
20130301|2013-01-09 21:30,10,30.385,30.395,30.37,30.375,92
20130301|2013-01-09 22:00,10,30.385,30.39,30.36,30.37,78
20130301|2013-01-09 22:30,10,30.375,30.38,30.33,30.38,205
20130301|2013-01-09 23:00,10,30.38,30.38,30.35,30.36,60
20130301|2013-01-09 23:30,10,30.365,30.405,30.36,30.365,254
20130301|2013-01-10 00:00,10,30.37,30.425,30.37,30.375,350
20130301|2013-01-10 00:30,10,30.385,30.44,30.365,30.425,407
20130301|2013-01-10 01:00,10,30.43,30.43,30.385,30.4,216
20130301|2013-01-10 01:30,10,30.405,30.435,30.37,30.385,258
20130301|2013-01-10 02:00,10,30.39,30.465,30.39,30.415,513
20130301|2013-01-10 02:30,10,30.41,30.43,30.395,30.42,217
20130301|2013-01-10 03:00,10,30.42,30.47,30.41,30.425,241
20130301|2013-01-10 03:30,10,30.425,30.54,30.41,30.505,621
20130301|2013-01-10 04:00,10,30.515,30.55,30.485,30.53,414
20130301|2013-01-10 04:30,10,30.525,30.54,30.46,30.475,324
20130301|2013-01-10 05:00,10,30.47,30.515,30.455,30.505,304
20130301|2013-01-10 05:30,10,30.505,30.66,30.505,30.55,1535
20130301|2013-01-10 06:00,10,30.565,30.575,30.48,30.51,1111
20130301|2013-01-10 06:30,10,30.515,30.56,30.405,30.45,863
20130301|2013-01-10 07:00,10,30.455,30.53,30.395,30.505,876
20130301|2013-01-10 07:30,10,30.505,30.76,30.495,30.695,4889
20130301|2013-01-10 08:00,10,30.7,30.715,30.63,30.66,1648
20130301|2013-01-10 08:30,10,30.665,30.83,30.66,30.8,2853
20130301|2013-01-10 09:00,10,30.8,30.875,30.73,30.84,2058
20130301|2013-01-10 09:30,10,30.835,30.86,30.7,30.705,1457
20130301|2013-01-10 10:00,10,30.71,30.785,30.695,30.775,1068
20130301|2013-01-10 10:30,10,30.78,30.825,30.77,30.81,971
20130301|2013-01-10 11:00,10,30.815,30.865,30.775,30.835,880
20130301|2013-01-10 11:30,10,30.84,30.93,30.83,30.92,1830
20130301|2013-01-10 12:00,10,30.92,30.95,30.86,30.915,3433
20130301|2013-01-10 12:30,10,30.91,30.945,30.88,30.92,465
20130301|2013-01-10 13:00,10,30.92,30.92,30.855,30.86,346
20130301|2013-01-10 13:30,10,30.865,30.9,30.865,30.88,420
20130301|2013-01-10 14:00,10,30.87,30.875,30.85,30.855,196
20130301|2013-01-10 14:30,10,30.86,30.86,30.79,30.8,414
20130301|2013-01-10 15:00,10,30.795,30.82,30.785,30.82,187
20130301|2013-01-10 15:30,10,30.82,30.86,30.815,30.86,89
20130301|2013-01-10 16:00,10,30.87,30.88,30.855,30.855,33
20130301|2013-01-10 17:00,11,30.87,30.94,30.81,30.83,671
20130301|2013-01-10 17:30,11,30.83,30.925,30.81,30.845,448
20130301|2013-01-10 18:00,11,30.835,30.86,30.76,30.83,389
20130301|2013-01-10 18:30,11,30.815,30.83,30.775,30.81,167
20130301|2013-01-10 19:00,11,30.815,30.87,30.765,30.84,618
20130301|2013-01-10 19:30,11,30.84,30.845,30.8,30.81,131
20130301|2013-01-10 20:00,11,30.805,30.82,30.775,30.78,171
20130301|2013-01-10 20:30,11,30.78,30.82,30.765,30.82,170
20130301|2013-01-10 21:00,11,30.825,30.84,30.795,30.825,168
20130301|2013-01-10 21:30,11,30.82,30.84,30.795,30.8,159
20130301|2013-01-10 22:00,11,30.8,30.845,30.795,30.835,97
20130301|2013-01-10 22:30,11,30.835,30.84,30.815,30.825,69
20130301|2013-01-10 23:00,11,30.82,30.83,30.815,30.83,40
20130301|2013-01-10 23:30,11,30.825,30.87,30.795,30.795,222
20130301|2013-01-11 00:00,11,30.79,30.82,30.76,30.775,349
20130301|2013-01-11 00:30,11,30.775,30.81,30.76,30.77,340
20130301|2013-01-11 01:00,11,30.775,30.825,30.76,30.815,248
20130301|2013-01-11 01:30,11,30.81,30.83,30.755,30.825,198
20130301|2013-01-11 02:00,11,30.83,30.83,30.73,30.735,481
20130301|2013-01-11 02:30,11,30.73,30.74,30.665,30.7,616
20130301|2013-01-11 03:00,11,30.705,30.74,30.67,30.71,289
20130301|2013-01-11 03:30,11,30.7,30.715,30.665,30.715,327
20130301|2013-01-11 04:00,11,30.715,30.715,30.675,30.705,191
20130301|2013-01-11 04:30,11,30.705,30.71,30.65,30.68,247
20130301|2013-01-11 05:00,11,30.675,30.69,30.645,30.67,199
20130301|2013-01-11 05:30,11,30.665,30.705,30.63,30.635,513
20130301|2013-01-11 06:00,11,30.64,30.7,30.615,30.62,835
20130301|2013-01-11 06:30,11,30.62,30.68,30.61,30.63,598
20130301|2013-01-11 07:00,11,30.625,30.8,30.6,30.77,1980
20130301|2013-01-11 07:30,11,30.765,30.835,30.71,30.81,2461
20130301|2013-01-11 08:00,11,30.805,30.81,30.69,30.715,1328
20130301|2013-01-11 08:30,11,30.725,30.745,30.215,30.29,7340
20130301|2013-01-11 09:00,11,30.295,30.4,30.245,30.345,2964
20130301|2013-01-11 09:30,11,30.34,30.35,30.205,30.3,2428
20130301|2013-01-11 10:00,11,30.305,30.43,30.295,30.35,1462
20130301|2013-01-11 10:30,11,30.35,30.37,30.15,30.245,1775
20130301|2013-01-11 11:00,11,30.24,30.305,30.22,30.26,1201
20130301|2013-01-11 11:30,11,30.265,30.345,30.225,30.335,1073
20130301|2013-01-11 12:00,11,30.34,30.49,30.305,30.455,2786
20130301|2013-01-11 12:30,11,30.455,30.48,30.385,30.415,649
20130301|2013-01-11 13:00,11,30.415,30.445,30.39,30.415,281
20130301|2013-01-11 13:30,11,30.425,30.435,30.4,30.42,159
20130301|2013-01-11 14:00,11,30.425,30.445,30.405,30.435,230
20130301|2013-01-11 14:30,11,30.435,30.49,30.43,30.49,355
20130301|2013-01-11 15:00,11,30.485,30.49,30.44,30.45,146
20130301|2013-01-11 15:30,11,30.45,30.47,30.44,30.455,50
20130301|2013-01-11 16:00,11,30.47,30.47,30.44,30.44,47
20130301|2013-01-13 17:00,14,30.42,30.475,30.38,30.415,324
20130301|2013-01-13 17:30,14,30.405,30.46,30.405,30.415,56
20130301|2013-01-13 18:00,14,30.415,30.44,30.41,30.43,66
20130301|2013-01-13 18:30,14,30.43,30.49,30.385,30.47,196
20130301|2013-01-13 19:00,14,30.465,30.635,30.46,30.585,632
20130301|2013-01-13 19:30,14,30.585,30.615,30.58,30.6,203
20130301|2013-01-13 20:00,14,30.59,30.7,30.58,30.665,337
20130301|2013-01-13 20:30,14,30.655,30.68,30.635,30.645,188
20130301|2013-01-13 21:00,14,30.65,30.675,30.595,30.645,230
20130301|2013-01-13 21:30,14,30.645,30.69,30.615,30.675,110
20130301|2013-01-13 22:00,14,30.67,30.675,30.605,30.61,123
20130301|2013-01-13 22:30,14,30.61,30.625,30.59,30.62,142
20130301|2013-01-13 23:00,14,30.625,30.645,30.61,30.635,64
20130301|2013-01-13 23:30,14,30.64,30.73,30.635,30.685,398
20130301|2013-01-14 00:00,14,30.685,30.695,30.665,30.67,103
20130301|2013-01-14 00:30,14,30.665,30.71,30.645,30.7,247
20130301|2013-01-14 01:00,14,30.71,30.78,30.7,30.76,586
20130301|2013-01-14 01:30,14,30.755,30.77,30.72,30.74,168
20130301|2013-01-14 02:00,14,30.745,30.77,30.71,30.715,586
20130301|2013-01-14 02:30,14,30.715,30.765,30.705,30.76,182
20130301|2013-01-14 03:00,14,30.765,30.795,30.74,30.785,234
20130301|2013-01-14 03:30,14,30.785,30.79,30.745,30.755,198
20130301|2013-01-14 04:00,14,30.755,30.785,30.74,30.745,260
20130301|2013-01-14 04:30,14,30.745,30.76,30.74,30.74,158
20130301|2013-01-14 05:00,14,30.745,30.765,30.725,30.75,258
20130301|2013-01-14 05:30,14,30.75,30.79,30.75,30.79,174
20130301|2013-01-14 06:00,14,30.795,30.805,30.755,30.76,536
20130301|2013-01-14 06:30,14,30.76,30.905,30.75,30.895,1645
20130301|2013-01-14 07:00,14,30.89,31.04,30.84,30.98,2420
20130301|2013-01-14 07:30,14,30.985,31.15,30.98,31.05,3619
20130301|2013-01-14 08:00,14,31.05,31.155,31.015,31.09,1806
20130301|2013-01-14 08:30,14,31.095,31.125,30.75,30.85,5475
20130301|2013-01-14 09:00,14,30.85,30.91,30.81,30.88,1822
20130301|2013-01-14 09:30,14,30.875,30.985,30.87,30.93,1704
20130301|2013-01-14 10:00,14,30.935,30.97,30.835,30.97,1439
20130301|2013-01-14 10:30,14,30.975,30.975,30.85,30.88,797
20130301|2013-01-14 11:00,14,30.89,30.92,30.8,30.81,791
20130301|2013-01-14 11:30,14,30.81,30.91,30.805,30.895,960
20130301|2013-01-14 12:00,14,30.89,31.17,30.88,31.145,4404
20130301|2013-01-14 12:30,14,31.145,31.145,31.065,31.09,1297
20130301|2013-01-14 13:00,14,31.09,31.09,31.055,31.07,250
20130301|2013-01-14 13:30,14,31.075,31.105,31.045,31.06,369
20130301|2013-01-14 14:00,14,31.06,31.105,31.05,31.1,241
20130301|2013-01-14 14:30,14,31.1,31.12,31.06,31.07,299
20130301|2013-01-14 15:00,14,31.07,31.075,31.02,31.05,169
20130301|2013-01-14 15:30,14,31.045,31.05,31.015,31.05,120
20130301|2013-01-14 16:00,14,31.055,31.075,31.04,31.07,43
20130301|2013-01-14 17:00,15,31.065,31.095,30.99,31.08,799
20130301|2013-01-14 17:30,15,31.075,31.1,31.065,31.075,139
20130301|2013-01-14 18:00,15,31.07,31.07,31.005,31.065,133
20130301|2013-01-14 18:30,15,31.07,31.115,31.03,31.11,166
20130301|2013-01-14 19:00,15,31.11,31.11,30.965,30.985,707
20130301|2013-01-14 19:30,15,30.99,31.04,30.985,31.005,193
20130301|2013-01-14 20:00,15,31.02,31.05,30.995,31.005,125
20130301|2013-01-14 20:30,15,31.005,31.15,31.005,31.125,465
20130301|2013-01-14 21:00,15,31.125,31.255,31.115,31.175,929
20130301|2013-01-14 21:30,15,31.175,31.18,31.085,31.15,246
20130301|2013-01-14 22:00,15,31.15,31.165,31.08,31.11,165
20130301|2013-01-14 22:30,15,31.095,31.11,31.075,31.11,154
20130301|2013-01-14 23:00,15,31.11,31.12,31.1,31.12,72
20130301|2013-01-14 23:30,15,31.115,31.165,31.095,31.12,380
20130301|2013-01-15 00:00,15,31.125,31.17,31.11,31.15,195
20130301|2013-01-15 00:30,15,31.15,31.235,31.1,31.1,693
20130301|2013-01-15 01:00,15,31.105,31.22,31.085,31.22,479
20130301|2013-01-15 01:30,15,31.22,31.23,31.135,31.18,297
20130301|2013-01-15 02:00,15,31.18,31.32,31.18,31.3,2016
20130301|2013-01-15 02:30,15,31.3,31.405,31.285,31.36,953
20130301|2013-01-15 03:00,15,31.365,31.4,31.31,31.315,541
20130301|2013-01-15 03:30,15,31.325,31.35,31.295,31.335,349
20130301|2013-01-15 04:00,15,31.325,31.355,31.285,31.295,447
20130301|2013-01-15 04:30,15,31.3,31.33,31.275,31.29,413
20130301|2013-01-15 05:00,15,31.285,31.305,31.25,31.26,358
20130301|2013-01-15 05:30,15,31.26,31.28,31.165,31.21,842
20130301|2013-01-15 06:00,15,31.215,31.24,31.12,31.15,1111
20130301|2013-01-15 06:30,15,31.15,31.17,31.04,31.085,1885
20130301|2013-01-15 07:00,15,31.08,31.27,31.075,31.2,2151
20130301|2013-01-15 07:30,15,31.205,31.26,31.125,31.205,2574
20130301|2013-01-15 08:00,15,31.205,31.27,31.16,31.235,1447
20130301|2013-01-15 08:30,15,31.235,31.255,31.12,31.21,2102
20130301|2013-01-15 09:00,15,31.205,31.35,31.205,31.31,2401
20130301|2013-01-15 09:30,15,31.305,31.36,31.265,31.305,2001
20130301|2013-01-15 10:00,15,31.31,31.345,31.27,31.315,781
20130301|2013-01-15 10:30,15,31.32,31.37,31.32,31.335,845
20130301|2013-01-15 11:00,15,31.34,31.38,31.295,31.365,655
20130301|2013-01-15 11:30,15,31.365,31.475,31.355,31.415,1739
20130301|2013-01-15 12:00,15,31.41,31.615,31.41,31.49,3350
20130301|2013-01-15 12:30,15,31.485,31.5,31.32,31.405,877
20130301|2013-01-15 13:00,15,31.4,31.465,31.375,31.38,556
20130301|2013-01-15 13:30,15,31.38,31.425,31.34,31.41,412
20130301|2013-01-15 14:00,15,31.415,31.465,31.39,31.43,174
20130301|2013-01-15 14:30,15,31.425,31.435,31.365,31.4,291
20130301|2013-01-15 15:00,15,31.4,31.405,31.365,31.365,116
20130301|2013-01-15 15:30,15,31.37,31.39,31.36,31.385,75
20130301|2013-01-15 16:00,15,31.39,31.39,31.355,31.37,36
20130301|2013-01-15 17:00,16,31.44,31.445,31.355,31.375,199
20130301|2013-01-15 17:30,16,31.375,31.43,31.355,31.43,99
20130301|2013-01-15 18:00,16,31.425,31.495,31.39,31.45,409
20130301|2013-01-15 18:30,16,31.45,31.495,31.41,31.485,218
20130301|2013-01-15 19:00,16,31.475,31.475,31.4,31.44,481
20130301|2013-01-15 19:30,16,31.44,31.445,31.355,31.375,325
20130301|2013-01-15 20:00,16,31.38,31.415,31.37,31.4,149
20130301|2013-01-15 20:30,16,31.395,31.42,31.385,31.4,120
20130301|2013-01-15 21:00,16,31.405,31.415,31.375,31.405,172
20130301|2013-01-15 21:30,16,31.4,31.43,31.395,31.42,87
20130301|2013-01-15 22:00,16,31.425,31.44,31.4,31.415,138
20130301|2013-01-15 22:30,16,31.42,31.45,31.405,31.445,132
20130301|2013-01-15 23:00,16,31.445,31.445,31.38,31.38,142
20130301|2013-01-15 23:30,16,31.385,31.405,31.355,31.395,185
20130301|2013-01-16 00:00,16,31.395,31.4,31.35,31.37,205
20130301|2013-01-16 00:30,16,31.38,31.445,31.365,31.425,368
20130301|2013-01-16 01:00,16,31.425,31.43,31.39,31.4,231
20130301|2013-01-16 01:30,16,31.4,31.405,31.29,31.305,407
20130301|2013-01-16 02:00,16,31.315,31.345,31.29,31.305,378
20130301|2013-01-16 02:30,16,31.3,31.3,31.205,31.215,726
20130301|2013-01-16 03:00,16,31.22,31.24,31.17,31.215,892
20130301|2013-01-16 03:30,16,31.21,31.22,31.175,31.215,302
20130301|2013-01-16 04:00,16,31.215,31.285,31.21,31.28,521
20130301|2013-01-16 04:30,16,31.29,31.31,31.26,31.27,411
20130301|2013-01-16 05:00,16,31.265,31.31,31.26,31.3,344
20130301|2013-01-16 05:30,16,31.3,31.3,31.26,31.26,263
20130301|2013-01-16 06:00,16,31.27,31.27,31.135,31.15,1048
20130301|2013-01-16 06:30,16,31.14,31.255,31.09,31.12,1592
20130301|2013-01-16 07:00,16,31.12,31.245,31.11,31.245,1122
20130301|2013-01-16 07:30,16,31.24,31.3,31.185,31.29,1075
20130301|2013-01-16 08:00,16,31.295,31.375,31.24,31.275,2432
20130301|2013-01-16 08:30,16,31.275,31.305,31.17,31.285,1840
20130301|2013-01-16 09:00,16,31.28,31.37,31.265,31.32,1636
20130301|2013-01-16 09:30,16,31.32,31.42,31.3,31.35,1573
20130301|2013-01-16 10:00,16,31.345,31.475,31.335,31.42,1534
20130301|2013-01-16 10:30,16,31.42,31.45,31.415,31.445,708
20130301|2013-01-16 11:00,16,31.45,31.465,31.375,31.415,808
20130301|2013-01-16 11:30,16,31.415,31.54,31.395,31.485,1386
20130301|2013-01-16 12:00,16,31.48,31.57,31.445,31.525,1961
20130301|2013-01-16 12:30,16,31.535,31.54,31.49,31.5,557
20130301|2013-01-16 13:00,16,31.505,31.54,31.495,31.53,231
20130301|2013-01-16 13:30,16,31.53,31.535,31.51,31.53,133
20130301|2013-01-16 14:00,16,31.53,31.555,31.525,31.525,155
20130301|2013-01-16 14:30,16,31.525,31.535,31.48,31.49,308
20130301|2013-01-16 15:00,16,31.49,31.51,31.47,31.48,122
20130301|2013-01-16 15:30,16,31.48,31.49,31.465,31.49,68
20130301|2013-01-16 16:00,16,31.485,31.51,31.48,31.49,50
20130301|2013-01-16 17:00,17,31.49,31.525,31.465,31.465,88
20130301|2013-01-16 17:30,17,31.47,31.49,31.45,31.48,90
20130301|2013-01-16 18:00,17,31.475,31.485,31.44,31.45,146
20130301|2013-01-16 18:30,17,31.445,31.485,31.44,31.48,144
20130301|2013-01-16 19:00,17,31.475,31.48,31.415,31.425,320
20130301|2013-01-16 19:30,17,31.425,31.445,31.415,31.425,234
20130301|2013-01-16 20:00,17,31.425,31.43,31.385,31.4,259
20130301|2013-01-16 20:30,17,31.41,31.425,31.395,31.405,141
20130301|2013-01-16 21:00,17,31.405,31.405,31.305,31.33,452
20130301|2013-01-16 21:30,17,31.33,31.36,31.315,31.36,155
20130301|2013-01-16 22:00,17,31.355,31.39,31.345,31.38,178
20130301|2013-01-16 22:30,17,31.385,31.385,31.335,31.36,192
20130301|2013-01-16 23:00,17,31.365,31.39,31.355,31.365,279
20130301|2013-01-16 23:30,17,31.365,31.385,31.345,31.36,220
20130301|2013-01-17 00:00,17,31.37,31.39,31.365,31.39,157
20130301|2013-01-17 00:30,17,31.385,31.405,31.37,31.4,193
20130301|2013-01-17 01:00,17,31.415,31.44,31.385,31.44,272
20130301|2013-01-17 01:30,17,31.445,31.445,31.35,31.435,353
20130301|2013-01-17 02:00,17,31.44,31.475,31.41,31.42,422
20130301|2013-01-17 02:30,17,31.42,31.51,31.415,31.475,644
20130301|2013-01-17 03:00,17,31.465,31.5,31.43,31.475,474
20130301|2013-01-17 03:30,17,31.48,31.485,31.45,31.455,181
20130301|2013-01-17 04:00,17,31.465,31.505,31.445,31.475,296
20130301|2013-01-17 04:30,17,31.485,31.525,31.46,31.49,330
20130301|2013-01-17 05:00,17,31.485,31.5,31.415,31.425,316
20130301|2013-01-17 05:30,17,31.42,31.5,31.405,31.475,441
20130301|2013-01-17 06:00,17,31.48,31.545,31.475,31.505,809
20130301|2013-01-17 06:30,17,31.505,31.545,31.49,31.52,463
20130301|2013-01-17 07:00,17,31.515,31.53,31.435,31.47,918
20130301|2013-01-17 07:30,17,31.465,31.47,31.12,31.125,6761
20130301|2013-01-17 08:00,17,31.12,31.225,31.05,31.19,4106
20130301|2013-01-17 08:30,17,31.195,31.38,31.155,31.32,3196
20130301|2013-01-17 09:00,17,31.315,31.775,31.305,31.695,8533
20130301|2013-01-17 09:30,17,31.7,31.74,31.625,31.65,2427
20130301|2013-01-17 10:00,17,31.645,31.72,31.645,31.7,1736
20130301|2013-01-17 10:30,17,31.7,31.84,31.7,31.75,2663
20130301|2013-01-17 11:00,17,31.75,31.83,31.73,31.825,1032
20130301|2013-01-17 11:30,17,31.82,31.93,31.785,31.9,2892
20130301|2013-01-17 12:00,17,31.885,31.9,31.755,31.775,3037
20130301|2013-01-17 12:30,17,31.775,31.82,31.74,31.8,855
20130301|2013-01-17 13:00,17,31.795,31.875,31.78,31.83,470
20130301|2013-01-17 13:30,17,31.825,31.84,31.78,31.78,278
20130301|2013-01-17 14:00,17,31.79,31.83,31.775,31.785,174
20130301|2013-01-17 14:30,17,31.79,31.79,31.71,31.71,423
20130301|2013-01-17 15:00,17,31.71,31.755,31.705,31.75,150
20130301|2013-01-17 15:30,17,31.755,31.76,31.735,31.755,95
20130301|2013-01-17 16:00,17,31.755,31.755,31.715,31.73,52
20130301|2013-01-17 17:00,18,31.745,31.76,31.72,31.73,77
20130301|2013-01-17 17:30,18,31.73,31.735,31.675,31.715,125
20130301|2013-01-17 18:00,18,31.72,31.76,31.695,31.715,153
20130301|2013-01-17 18:30,18,31.72,31.74,31.7,31.715,107
20130301|2013-01-17 19:00,18,31.715,31.715,31.67,31.715,384
20130301|2013-01-17 19:30,18,31.71,31.78,31.69,31.77,311
20130301|2013-01-17 20:00,18,31.77,31.805,31.755,31.76,236
20130301|2013-01-17 20:30,18,31.765,31.775,31.75,31.77,144
20130301|2013-01-17 21:00,18,31.77,31.775,31.73,31.735,173
20130301|2013-01-17 21:30,18,31.74,31.77,31.72,31.755,166
20130301|2013-01-17 22:00,18,31.765,31.805,31.76,31.78,272
20130301|2013-01-17 22:30,18,31.785,31.805,31.765,31.785,213
20130301|2013-01-17 23:00,18,31.785,31.84,31.785,31.83,345
20130301|2013-01-17 23:30,18,31.825,31.855,31.815,31.835,481
20130301|2013-01-18 00:00,18,31.845,31.875,31.815,31.87,608
20130301|2013-01-18 00:30,18,31.875,31.875,31.855,31.865,231
20130301|2013-01-18 01:00,18,31.86,31.945,31.84,31.895,627
20130301|2013-01-18 01:30,18,31.89,31.925,31.87,31.895,297
20130301|2013-01-18 02:00,18,31.895,31.895,31.84,31.885,417
20130301|2013-01-18 02:30,18,31.88,31.9,31.805,31.815,415
20130301|2013-01-18 03:00,18,31.815,31.82,31.755,31.795,691
20130301|2013-01-18 03:30,18,31.8,31.81,31.765,31.805,222
20130301|2013-01-18 04:00,18,31.8,31.82,31.79,31.805,160
20130301|2013-01-18 04:30,18,31.81,31.845,31.785,31.835,529
20130301|2013-01-18 05:00,18,31.83,31.87,31.8,31.815,387
20130301|2013-01-18 05:30,18,31.81,31.84,31.795,31.81,211
20130301|2013-01-18 06:00,18,31.81,31.845,31.735,31.745,669
20130301|2013-01-18 06:30,18,31.74,31.795,31.72,31.76,469
20130301|2013-01-18 07:00,18,31.755,31.85,31.71,31.825,1169
20130301|2013-01-18 07:30,18,31.83,32.09,31.805,31.98,3413
20130301|2013-01-18 08:00,18,31.985,32.14,31.925,32.09,3410
20130301|2013-01-18 08:30,18,32.09,32.095,31.845,31.995,4107
20130301|2013-01-18 09:00,18,31.99,31.995,31.905,31.935,1329
20130301|2013-01-18 09:30,18,31.93,31.93,31.735,31.8,2612
20130301|2013-01-18 10:00,18,31.795,31.865,31.705,31.835,2098
20130301|2013-01-18 10:30,18,31.835,31.87,31.785,31.835,654
20130301|2013-01-18 11:00,18,31.84,31.895,31.825,31.855,651
20130301|2013-01-18 11:30,18,31.855,31.96,31.845,31.955,925
20130301|2013-01-18 12:00,18,31.955,31.995,31.9,31.915,1766
20130301|2013-01-18 12:30,18,31.925,31.94,31.85,31.85,517
20130301|2013-01-18 13:00,18,31.855,31.88,31.805,31.875,303
20130301|2013-01-18 13:30,18,31.87,31.89,31.845,31.845,203
20130301|2013-01-18 14:00,18,31.855,31.885,31.815,31.845,252
20130301|2013-01-18 14:30,18,31.85,31.875,31.83,31.865,313
20130301|2013-01-18 15:00,18,31.865,31.88,31.83,31.88,152
20130301|2013-01-18 15:30,18,31.885,31.89,31.86,31.86,68
20130301|2013-01-18 16:00,18,31.865,31.9,31.865,31.895,60
20130301|2013-01-20 17:00,22,31.925,31.975,31.885,31.955,256
20130301|2013-01-20 17:30,22,31.955,32.01,31.915,32,399
20130301|2013-01-20 18:00,22,31.99,32.02,31.95,31.995,282
20130301|2013-01-20 18:30,22,32,32.06,31.985,32.03,275
20130301|2013-01-20 19:00,22,32.025,32.115,32.02,32.085,395
20130301|2013-01-20 19:30,22,32.1,32.105,32.05,32.06,421
20130301|2013-01-20 20:00,22,32.06,32.075,32.025,32.03,224
20130301|2013-01-20 20:30,22,32.025,32.065,32.025,32.03,114
20130301|2013-01-20 21:00,22,32.04,32.06,31.94,31.97,470
20130301|2013-01-20 21:30,22,31.975,31.99,31.945,31.96,94
20130301|2013-01-20 22:00,22,31.96,31.99,31.955,31.97,112
20130301|2013-01-20 22:30,22,31.96,31.995,31.96,31.975,112
20130301|2013-01-20 23:00,22,31.975,31.99,31.955,31.97,73
20130301|2013-01-20 23:30,22,31.96,31.98,31.885,31.92,431
20130301|2013-01-21 00:00,22,31.92,31.98,31.92,31.955,184
20130301|2013-01-21 00:30,22,31.96,31.965,31.86,31.885,390
20130301|2013-01-21 01:00,22,31.885,31.925,31.875,31.915,207
20130301|2013-01-21 01:30,22,31.92,31.95,31.875,31.93,160
20130301|2013-01-21 02:00,22,31.93,31.98,31.93,31.965,239
20130301|2013-01-21 02:30,22,31.965,31.965,31.87,31.905,260
20130301|2013-01-21 03:00,22,31.895,31.955,31.89,31.95,340
20130301|2013-01-21 03:30,22,31.945,31.95,31.895,31.9,226
20130301|2013-01-21 04:00,22,31.9,31.92,31.885,31.895,171
20130301|2013-01-21 04:30,22,31.9,31.92,31.895,31.905,174
20130301|2013-01-21 05:00,22,31.905,31.935,31.87,31.92,277
20130301|2013-01-21 05:30,22,31.925,31.97,31.91,31.96,615
20130301|2013-01-21 06:00,22,31.955,32.015,31.91,31.98,493
20130301|2013-01-21 06:30,22,31.98,32.005,31.965,31.965,262
20130301|2013-01-21 07:00,22,31.97,32.05,31.97,32.005,438
20130301|2013-01-21 07:30,22,32.015,32.02,31.9,31.91,672
20130301|2013-01-21 08:00,22,31.905,31.955,31.88,31.925,529
20130301|2013-01-21 08:30,22,31.93,31.95,31.925,31.945,153
20130301|2013-01-21 09:00,22,31.95,31.985,31.945,31.975,452
20130301|2013-01-21 09:30,22,31.975,31.995,31.95,31.99,238
20130301|2013-01-21 10:00,22,31.99,32.025,31.975,32.025,188
20130301|2013-01-21 10:30,22,32.025,32.045,31.97,31.985,218
20130301|2013-01-21 11:00,22,31.98,32.03,31.98,32.01,158
20130301|2013-01-21 11:30,22,32.01,32.045,32.005,32.04,138
20130301|2013-01-21 12:00,22,32.02,32.04,32.01,32.015,84
20130301|2013-01-21 17:00,22,32.025,32.055,32.02,32.03,81
20130301|2013-01-21 17:30,22,32.025,32.035,32.01,32.015,34
20130301|2013-01-21 18:00,22,32.01,32.025,32,32.02,102
20130301|2013-01-21 18:30,22,32.015,32.04,32,32.035,78
20130301|2013-01-21 19:00,22,32.025,32.07,32.005,32.035,185
20130301|2013-01-21 19:30,22,32.04,32.065,31.965,31.965,537
20130301|2013-01-21 20:00,22,31.96,32.015,31.95,31.995,281
20130301|2013-01-21 20:30,22,31.985,32.05,31.975,32,209
20130301|2013-01-21 21:00,22,32,32.02,31.97,31.995,239
20130301|2013-01-21 21:30,22,32.015,32.04,31.975,32.015,213
20130301|2013-01-21 22:00,22,32.015,32.07,32.01,32.05,311
20130301|2013-01-21 22:30,22,32.045,32.06,32,32.035,358
20130301|2013-01-21 23:00,22,32.025,32.1,32.02,32.09,322
20130301|2013-01-21 23:30,22,32.09,32.13,32.05,32.13,721
20130301|2013-01-22 00:00,22,32.13,32.14,32.025,32.05,785
20130301|2013-01-22 00:30,22,32.05,32.095,32.045,32.095,249
20130301|2013-01-22 01:00,22,32.095,32.115,32.045,32.045,311
20130301|2013-01-22 01:30,22,32.05,32.08,32.02,32.07,296
20130301|2013-01-22 02:00,22,32.075,32.095,32.03,32.04,288
20130301|2013-01-22 02:30,22,32.035,32.06,32.005,32.02,258
20130301|2013-01-22 03:00,22,32.025,32.025,31.91,31.99,1121
20130301|2013-01-22 03:30,22,31.985,32,31.955,31.995,207
20130301|2013-01-22 04:00,22,31.99,32.045,31.99,32.02,485
20130301|2013-01-22 04:30,22,32.025,32.035,31.975,31.995,257
20130301|2013-01-22 05:00,22,31.99,32.04,31.96,31.965,337
20130301|2013-01-22 05:30,22,31.965,31.98,31.945,31.945,273
20130301|2013-01-22 06:00,22,31.945,31.965,31.93,31.95,564
20130301|2013-01-22 06:30,22,31.945,31.965,31.815,31.875,1341
20130301|2013-01-22 07:00,22,31.875,31.955,31.85,31.955,1138
20130301|2013-01-22 07:30,22,31.95,32.055,31.925,31.985,1723
20130301|2013-01-22 08:00,22,31.99,32,31.88,31.92,1526
20130301|2013-01-22 08:30,22,31.92,32.045,31.91,32.025,1258
20130301|2013-01-22 09:00,22,32.015,32.06,31.97,32.005,1383
20130301|2013-01-22 09:30,22,32,32.11,31.985,32.09,1415
20130301|2013-01-22 10:00,22,32.09,32.245,32.045,32.18,2947
20130301|2013-01-22 10:30,22,32.18,32.215,32.135,32.19,1122
20130301|2013-01-22 11:00,22,32.19,32.22,32.165,32.17,801
20130301|2013-01-22 11:30,22,32.17,32.22,32.145,32.19,802
20130301|2013-01-22 12:00,22,32.19,32.22,32.155,32.195,1320
20130301|2013-01-22 12:30,22,32.19,32.365,32.19,32.275,1956
20130301|2013-01-22 13:00,22,32.275,32.305,32.275,32.285,372
20130301|2013-01-22 13:30,22,32.285,32.33,32.285,32.295,276
20130301|2013-01-22 14:00,22,32.295,32.31,32.24,32.245,291
20130301|2013-01-22 14:30,22,32.245,32.25,32.18,32.19,347
20130301|2013-01-22 15:00,22,32.19,32.235,32.185,32.23,180
20130301|2013-01-22 15:30,22,32.23,32.24,32.215,32.24,46
20130301|2013-01-22 16:00,22,32.23,32.245,32.21,32.21,20
20130301|2013-01-22 17:00,23,32.18,32.225,32.175,32.2,215
20130301|2013-01-22 17:30,23,32.2,32.21,32.195,32.2,30
20130301|2013-01-22 18:00,23,32.195,32.28,32.195,32.25,215
20130301|2013-01-22 18:30,23,32.25,32.265,32.225,32.24,133
20130301|2013-01-22 19:00,23,32.235,32.235,32.175,32.19,583
20130301|2013-01-22 19:30,23,32.195,32.195,32.165,32.185,326
20130301|2013-01-22 20:00,23,32.18,32.185,32.155,32.18,291
20130301|2013-01-22 20:30,23,32.17,32.17,32.13,32.145,180
20130301|2013-01-22 21:00,23,32.145,32.15,32.135,32.14,97
20130301|2013-01-22 21:30,23,32.15,32.165,32.135,32.165,106
20130301|2013-01-22 22:00,23,32.165,32.195,32.16,32.185,175
20130301|2013-01-22 22:30,23,32.185,32.215,32.17,32.215,291
20130301|2013-01-22 23:00,23,32.21,32.23,32.205,32.22,190
20130301|2013-01-22 23:30,23,32.23,32.235,32.175,32.175,254
20130301|2013-01-23 00:00,23,32.18,32.205,32.165,32.185,237
20130301|2013-01-23 00:30,23,32.19,32.21,32.18,32.195,112
20130301|2013-01-23 01:00,23,32.185,32.195,32.17,32.175,146
20130301|2013-01-23 01:30,23,32.185,32.195,32.175,32.18,79
20130301|2013-01-23 02:00,23,32.175,32.2,32.1,32.135,811
20130301|2013-01-23 02:30,23,32.13,32.175,32.11,32.145,237
20130301|2013-01-23 03:00,23,32.145,32.215,32.125,32.19,374
20130301|2013-01-23 03:30,23,32.19,32.225,32.185,32.205,352
20130301|2013-01-23 04:00,23,32.21,32.225,32.195,32.205,131
20130301|2013-01-23 04:30,23,32.205,32.205,32.165,32.2,186
20130301|2013-01-23 05:00,23,32.19,32.24,32.19,32.235,378
20130301|2013-01-23 05:30,23,32.235,32.265,32.235,32.24,282
20130301|2013-01-23 06:00,23,32.24,32.33,32.235,32.325,800
20130301|2013-01-23 06:30,23,32.33,32.335,32.285,32.295,494
20130301|2013-01-23 07:00,23,32.285,32.42,32.235,32.4,1593
20130301|2013-01-23 07:30,23,32.4,32.455,32.34,32.345,2130
20130301|2013-01-23 08:00,23,32.34,32.385,32.28,32.36,1633
20130301|2013-01-23 08:30,23,32.36,32.38,32.31,32.375,957
20130301|2013-01-23 09:00,23,32.375,32.475,32.3,32.37,3240
20130301|2013-01-23 09:30,23,32.365,32.37,32.105,32.24,4510
20130301|2013-01-23 10:00,23,32.245,32.28,32.175,32.26,2066
20130301|2013-01-23 10:30,23,32.26,32.32,32.25,32.3,1122
20130301|2013-01-23 11:00,23,32.3,32.36,32.3,32.31,995
20130301|2013-01-23 11:30,23,32.31,32.36,32.295,32.345,1038
20130301|2013-01-23 12:00,23,32.34,32.485,32.335,32.38,2673
20130301|2013-01-23 12:30,23,32.385,32.39,32.33,32.35,445
20130301|2013-01-23 13:00,23,32.345,32.345,32.225,32.27,679
20130301|2013-01-23 13:30,23,32.27,32.335,32.265,32.32,301
20130301|2013-01-23 14:00,23,32.325,32.34,32.295,32.31,219
20130301|2013-01-23 14:30,23,32.315,32.315,32.245,32.265,406
20130301|2013-01-23 15:00,23,32.26,32.28,32.255,32.27,172
20130301|2013-01-23 15:30,23,32.275,32.28,32.25,32.25,110
20130301|2013-01-23 16:00,23,32.25,32.28,32.21,32.23,137
20130301|2013-01-23 17:00,24,32.24,32.245,32.195,32.225,216
20130301|2013-01-23 17:30,24,32.23,32.235,32.2,32.225,96
20130301|2013-01-23 18:00,24,32.225,32.235,32.125,32.125,267
20130301|2013-01-23 18:30,24,32.13,32.18,32.015,32.09,688
20130301|2013-01-23 19:00,24,32.085,32.105,32.015,32.065,687
20130301|2013-01-23 19:30,24,32.065,32.115,32.05,32.085,257
20130301|2013-01-23 20:00,24,32.085,32.11,32.07,32.1,191
20130301|2013-01-23 20:30,24,32.09,32.1,32.065,32.08,164
20130301|2013-01-23 21:00,24,32.08,32.09,32.04,32.045,167
20130301|2013-01-23 21:30,24,32.045,32.075,32.03,32.04,179
20130301|2013-01-23 22:00,24,32.035,32.055,32.01,32.05,278
20130301|2013-01-23 22:30,24,32.05,32.09,32.045,32.075,341
20130301|2013-01-23 23:00,24,32.07,32.085,32.045,32.045,150
20130301|2013-01-23 23:30,24,32.04,32.045,31.92,31.95,1220
20130301|2013-01-24 00:00,24,31.955,31.975,31.865,31.91,929
20130301|2013-01-24 00:30,24,31.905,31.96,31.89,31.925,521
20130301|2013-01-24 01:00,24,31.92,31.95,31.9,31.9,398
20130301|2013-01-24 01:30,24,31.91,31.95,31.905,31.915,218
20130301|2013-01-24 02:00,24,31.91,32.04,31.875,31.995,1093
20130301|2013-01-24 02:30,24,32,32.035,31.95,31.975,546
20130301|2013-01-24 03:00,24,31.97,32.005,31.92,31.93,646
20130301|2013-01-24 03:30,24,31.935,31.97,31.855,31.87,714
20130301|2013-01-24 04:00,24,31.865,31.87,31.775,31.86,1492
20130301|2013-01-24 04:30,24,31.85,31.89,31.825,31.88,389
20130301|2013-01-24 05:00,24,31.87,31.93,31.87,31.895,378
20130301|2013-01-24 05:30,24,31.895,31.9,31.86,31.9,193
20130301|2013-01-24 06:00,24,31.9,31.925,31.845,31.875,836
20130301|2013-01-24 06:30,24,31.88,31.88,31.68,31.745,1840
20130301|2013-01-24 07:00,24,31.745,31.8,31.64,31.745,2376
20130301|2013-01-24 07:30,24,31.74,31.86,31.675,31.82,2626
20130301|2013-01-24 08:00,24,31.825,31.83,31.74,31.785,1088
20130301|2013-01-24 08:30,24,31.79,31.98,31.62,31.755,5554
20130301|2013-01-24 09:00,24,31.76,31.85,31.72,31.78,2299
20130301|2013-01-24 09:30,24,31.775,31.87,31.75,31.855,1471
20130301|2013-01-24 10:00,24,31.85,31.915,31.84,31.87,1324
20130301|2013-01-24 10:30,24,31.875,31.905,31.8,31.855,1027
20130301|2013-01-24 11:00,24,31.855,31.875,31.815,31.86,720
20130301|2013-01-24 11:30,24,31.865,31.865,31.685,31.735,1452
20130301|2013-01-24 12:00,24,31.74,31.77,31.655,31.755,2554
20130301|2013-01-24 12:30,24,31.755,31.775,31.605,31.67,1184
20130301|2013-01-24 13:00,24,31.66,31.755,31.64,31.715,529
20130301|2013-01-24 13:30,24,31.72,31.745,31.715,31.735,167
20130301|2013-01-24 14:00,24,31.735,31.745,31.655,31.705,328
20130301|2013-01-24 14:30,24,31.71,31.73,31.66,31.68,346
20130301|2013-01-24 15:00,24,31.68,31.7,31.66,31.69,201
20130301|2013-01-24 15:30,24,31.705,31.71,31.625,31.65,223
20130301|2013-01-24 16:00,24,31.645,31.66,31.625,31.625,60
20130301|2013-01-24 17:00,25,31.64,31.735,31.625,31.725,242
20130301|2013-01-24 17:30,25,31.71,31.71,31.65,31.655,107
20130301|2013-01-24 18:00,25,31.67,31.67,31.31,31.575,1158
20130301|2013-01-24 18:30,25,31.57,31.605,31.51,31.575,330
20130301|2013-01-24 19:00,25,31.585,31.7,31.585,31.625,859
20130301|2013-01-24 19:30,25,31.62,31.63,31.585,31.615,257
20130301|2013-01-24 20:00,25,31.615,31.62,31.59,31.595,126
20130301|2013-01-24 20:30,25,31.6,31.66,31.6,31.635,221
20130301|2013-01-24 21:00,25,31.635,31.64,31.615,31.635,118
20130301|2013-01-24 21:30,25,31.63,31.63,31.605,31.61,51
20130301|2013-01-24 22:00,25,31.615,31.63,31.605,31.615,51
20130301|2013-01-24 22:30,25,31.615,31.63,31.575,31.61,83
20130301|2013-01-24 23:00,25,31.615,31.66,31.615,31.64,76
20130301|2013-01-24 23:30,25,31.645,31.695,31.645,31.665,188
20130301|2013-01-25 00:00,25,31.67,31.69,31.64,31.655,247
20130301|2013-01-25 00:30,25,31.65,31.725,31.645,31.72,400
20130301|2013-01-25 01:00,25,31.72,31.815,31.71,31.73,701
20130301|2013-01-25 01:30,25,31.74,31.765,31.72,31.725,149
20130301|2013-01-25 02:00,25,31.72,31.725,31.655,31.69,443
20130301|2013-01-25 02:30,25,31.695,31.79,31.695,31.715,494
20130301|2013-01-25 03:00,25,31.715,31.745,31.685,31.73,455
20130301|2013-01-25 03:30,25,31.725,31.74,31.68,31.73,358
20130301|2013-01-25 04:00,25,31.73,31.76,31.705,31.735,228
20130301|2013-01-25 04:30,25,31.74,31.78,31.695,31.7,478
20130301|2013-01-25 05:00,25,31.705,31.77,31.655,31.67,779
20130301|2013-01-25 05:30,25,31.675,31.68,31.555,31.565,945
20130301|2013-01-25 06:00,25,31.56,31.645,31.51,31.635,1000
20130301|2013-01-25 06:30,25,31.64,31.655,31.515,31.54,813
20130301|2013-01-25 07:00,25,31.545,31.57,31.43,31.535,2335
20130301|2013-01-25 07:30,25,31.535,31.605,31.47,31.555,1567
20130301|2013-01-25 08:00,25,31.545,31.57,31.42,31.475,1807
20130301|2013-01-25 08:30,25,31.47,31.54,31.36,31.41,2620
20130301|2013-01-25 09:00,25,31.41,31.485,31.255,31.275,3360
20130301|2013-01-25 09:30,25,31.265,31.29,31.16,31.275,3389
20130301|2013-01-25 10:00,25,31.275,31.48,31.255,31.265,4411
20130301|2013-01-25 10:30,25,31.27,31.35,31.26,31.275,1086
20130301|2013-01-25 11:00,25,31.27,31.33,31.21,31.215,945
20130301|2013-01-25 11:30,25,31.215,31.25,31.145,31.18,1538
20130301|2013-01-25 12:00,25,31.18,31.25,31.17,31.19,1882
20130301|2013-01-25 12:30,25,31.2,31.205,31.125,31.15,738
20130301|2013-01-25 13:00,25,31.15,31.17,31.13,31.155,449
20130301|2013-01-25 13:30,25,31.16,31.175,31.135,31.135,275
20130301|2013-01-25 14:00,25,31.145,31.185,31.145,31.175,178
20130301|2013-01-25 14:30,25,31.17,31.25,31.17,31.22,494
20130301|2013-01-25 15:00,25,31.22,31.225,31.19,31.205,152
20130301|2013-01-25 15:30,25,31.2,31.23,31.17,31.19,107
20130301|2013-01-25 16:00,25,31.18,31.18,31.165,31.18,35
20130301|2013-01-27 17:00,28,31.16,31.26,31.16,31.225,232
20130301|2013-01-27 17:30,28,31.22,31.25,31.22,31.245,83
20130301|2013-01-27 18:00,28,31.245,31.245,31.22,31.235,98
20130301|2013-01-27 18:30,28,31.225,31.25,31.19,31.245,397
20130301|2013-01-27 19:00,28,31.245,31.32,31.23,31.305,657
20130301|2013-01-27 19:30,28,31.3,31.315,31.265,31.27,342
20130301|2013-01-27 20:00,28,31.27,31.305,31.245,31.265,411
20130301|2013-01-27 20:30,28,31.26,31.26,31.23,31.24,141
20130301|2013-01-27 21:00,28,31.24,31.265,31.235,31.245,139
20130301|2013-01-27 21:30,28,31.24,31.265,31.23,31.24,90
20130301|2013-01-27 22:00,28,31.235,31.235,31.19,31.215,142
20130301|2013-01-27 22:30,28,31.21,31.285,31.21,31.265,161
20130301|2013-01-27 23:00,28,31.26,31.305,31.26,31.27,185
20130301|2013-01-27 23:30,28,31.27,31.3,31.27,31.285,125
20130301|2013-01-28 00:00,28,31.29,31.29,31.265,31.28,200
20130301|2013-01-28 00:30,28,31.28,31.32,31.275,31.28,269
20130301|2013-01-28 01:00,28,31.28,31.29,31.245,31.29,245
20130301|2013-01-28 01:30,28,31.29,31.29,31.175,31.195,330
20130301|2013-01-28 02:00,28,31.195,31.23,31.125,31.155,563
20130301|2013-01-28 02:30,28,31.16,31.21,31.145,31.16,420
20130301|2013-01-28 03:00,28,31.16,31.175,31.025,31.06,1384
20130301|2013-01-28 03:30,28,31.055,31.06,30.91,30.985,1466
20130301|2013-01-28 04:00,28,30.99,30.99,30.955,30.965,472
20130301|2013-01-28 04:30,28,30.975,30.975,30.83,30.83,1018
20130301|2013-01-28 05:00,28,30.835,30.88,30.8,30.84,1088
20130301|2013-01-28 05:30,28,30.845,30.915,30.82,30.835,533
20130301|2013-01-28 06:00,28,30.835,30.94,30.83,30.9,853
20130301|2013-01-28 06:30,28,30.9,31.045,30.895,31.02,1262
20130301|2013-01-28 07:00,28,31.025,31.09,31,31.05,1397
20130301|2013-01-28 07:30,28,31.045,31.05,30.855,30.955,3104
20130301|2013-01-28 08:00,28,30.96,31.06,30.95,30.965,1370
20130301|2013-01-28 08:30,28,30.965,31.065,30.955,30.96,1516
20130301|2013-01-28 09:00,28,30.965,31.075,30.96,30.995,1965
20130301|2013-01-28 09:30,28,30.995,31.01,30.935,31.01,996
20130301|2013-01-28 10:00,28,31.01,31.02,30.91,30.97,1099
20130301|2013-01-28 10:30,28,30.975,30.99,30.86,30.88,1011
20130301|2013-01-28 11:00,28,30.88,30.89,30.77,30.815,2038
20130301|2013-01-28 11:30,28,30.815,30.825,30.745,30.805,1531
20130301|2013-01-28 12:00,28,30.805,30.815,30.765,30.8,1467
20130301|2013-01-28 12:30,28,30.795,30.855,30.79,30.855,442
20130301|2013-01-28 13:00,28,30.855,30.865,30.825,30.85,230
20130301|2013-01-28 13:30,28,30.855,30.92,30.84,30.905,371
20130301|2013-01-28 14:00,28,30.905,30.92,30.855,30.885,353
20130301|2013-01-28 14:30,28,30.885,30.92,30.87,30.88,259
20130301|2013-01-28 15:00,28,30.875,30.91,30.875,30.885,136
20130301|2013-01-28 15:30,28,30.895,30.9,30.845,30.87,147
20130301|2013-01-28 16:00,28,30.86,30.87,30.835,30.835,47
20130301|2013-01-28 17:00,29,30.85,30.93,30.85,30.91,223
20130301|2013-01-28 17:30,29,30.905,30.95,30.9,30.94,122
20130301|2013-01-28 18:00,29,30.935,30.96,30.92,30.94,137
20130301|2013-01-28 18:30,29,30.945,31.03,30.93,31.01,422
20130301|2013-01-28 19:00,29,31.01,31.045,30.985,31.025,606
20130301|2013-01-28 19:30,29,31.025,31.03,30.96,30.97,292
20130301|2013-01-28 20:00,29,30.98,31.005,30.955,31,205
20130301|2013-01-28 20:30,29,31.005,31.035,30.98,31.01,170
20130301|2013-01-28 21:00,29,31.01,31.025,30.995,31.015,212
20130301|2013-01-28 21:30,29,31.005,31.005,30.97,30.98,136
20130301|2013-01-28 22:00,29,30.98,30.995,30.97,30.975,120
20130301|2013-01-28 22:30,29,30.975,31.005,30.97,30.975,86
20130301|2013-01-28 23:00,29,30.975,30.985,30.955,30.965,107
20130301|2013-01-28 23:30,29,30.975,31.035,30.975,31.025,379
20130301|2013-01-29 00:00,29,31.025,31.04,31.005,31.03,150
20130301|2013-01-29 00:30,29,31.035,31.1,31.03,31.085,565
20130301|2013-01-29 01:00,29,31.095,31.1,31.055,31.07,285
20130301|2013-01-29 01:30,29,31.065,31.115,31.05,31.095,423
20130301|2013-01-29 02:00,29,31.1,31.175,31.09,31.12,783
20130301|2013-01-29 02:30,29,31.115,31.165,31.09,31.16,472
20130301|2013-01-29 03:00,29,31.16,31.18,31.09,31.11,387
20130301|2013-01-29 03:30,29,31.105,31.13,31.055,31.075,288
20130301|2013-01-29 04:00,29,31.08,31.085,31,31,474
20130301|2013-01-29 04:30,29,31.005,31.035,30.99,31.015,328
20130301|2013-01-29 05:00,29,31.02,31.07,30.99,31.04,331
20130301|2013-01-29 05:30,29,31.04,31.08,31.02,31.06,349
20130301|2013-01-29 06:00,29,31.065,31.095,31.045,31.085,531
20130301|2013-01-29 06:30,29,31.085,31.13,30.98,31.03,1231
20130301|2013-01-29 07:00,29,31.035,31.145,31.03,31.095,985
20130301|2013-01-29 07:30,29,31.095,31.145,31.07,31.115,742
20130301|2013-01-29 08:00,29,31.12,31.165,31.07,31.12,1013
20130301|2013-01-29 08:30,29,31.125,31.255,31.105,31.205,2676
20130301|2013-01-29 09:00,29,31.21,31.275,31.125,31.17,2007
20130301|2013-01-29 09:30,29,31.175,31.24,31.135,31.175,1063
20130301|2013-01-29 10:00,29,31.18,31.22,31.145,31.22,909
20130301|2013-01-29 10:30,29,31.215,31.24,31.145,31.235,893
20130301|2013-01-29 11:00,29,31.235,31.24,31.2,31.24,605
20130301|2013-01-29 11:30,29,31.24,31.27,31.22,31.235,687
20130301|2013-01-29 12:00,29,31.235,31.24,31.125,31.23,3650
20130301|2013-01-29 12:30,29,31.23,31.355,31.22,31.31,1736
20130301|2013-01-29 13:00,29,31.315,31.43,31.305,31.41,810
20130301|2013-01-29 13:30,29,31.415,31.47,31.4,31.445,1067
20130301|2013-01-29 14:00,29,31.445,31.46,31.415,31.43,387
20130301|2013-01-29 14:30,29,31.425,31.435,31.36,31.365,366
20130301|2013-01-29 15:00,29,31.36,31.41,31.35,31.395,172
20130301|2013-01-29 15:30,29,31.395,31.415,31.385,31.395,60
20130301|2013-01-29 16:00,29,31.41,31.42,31.38,31.38,57
20130301|2013-01-29 17:00,30,31.385,31.4,31.36,31.37,119
20130301|2013-01-29 17:30,30,31.375,31.415,31.37,31.385,121
20130301|2013-01-29 18:00,30,31.39,31.43,31.38,31.38,152
20130301|2013-01-29 18:30,30,31.38,31.41,31.33,31.345,320
20130301|2013-01-29 19:00,30,31.335,31.39,31.325,31.39,379
20130301|2013-01-29 19:30,30,31.38,31.395,31.36,31.395,102
20130301|2013-01-29 20:00,30,31.395,31.395,31.355,31.39,134
20130301|2013-01-29 20:30,30,31.39,31.425,31.375,31.42,218
20130301|2013-01-29 21:00,30,31.415,31.455,31.41,31.45,286
20130301|2013-01-29 21:30,30,31.44,31.485,31.425,31.48,353
20130301|2013-01-29 22:00,30,31.48,31.5,31.44,31.445,291
20130301|2013-01-29 22:30,30,31.44,31.445,31.395,31.41,257
20130301|2013-01-29 23:00,30,31.415,31.425,31.4,31.41,116
20130301|2013-01-29 23:30,30,31.41,31.42,31.395,31.41,141
20130301|2013-01-30 00:00,30,31.41,31.42,31.4,31.405,162
20130301|2013-01-30 00:30,30,31.41,31.435,31.405,31.41,220
20130301|2013-01-30 01:00,30,31.42,31.455,31.415,31.445,278
20130301|2013-01-30 01:30,30,31.45,31.45,31.405,31.425,410
20130301|2013-01-30 02:00,30,31.425,31.45,31.4,31.435,329
20130301|2013-01-30 02:30,30,31.435,31.435,31.395,31.415,256
20130301|2013-01-30 03:00,30,31.415,31.45,31.41,31.425,351
20130301|2013-01-30 03:30,30,31.42,31.44,31.4,31.44,281
20130301|2013-01-30 04:00,30,31.44,31.47,31.425,31.46,278
20130301|2013-01-30 04:30,30,31.46,31.46,31.43,31.445,259
20130301|2013-01-30 05:00,30,31.445,31.45,31.43,31.435,241
20130301|2013-01-30 05:30,30,31.435,31.435,31.315,31.335,709
20130301|2013-01-30 06:00,30,31.33,31.375,31.3,31.33,885
20130301|2013-01-30 06:30,30,31.335,31.36,31.305,31.31,565
20130301|2013-01-30 07:00,30,31.31,31.365,31.25,31.295,1539
20130301|2013-01-30 07:30,30,31.29,31.85,31.29,31.765,9093
20130301|2013-01-30 08:00,30,31.765,31.93,31.765,31.9,4623
20130301|2013-01-30 08:30,30,31.895,31.95,31.82,31.89,2965
20130301|2013-01-30 09:00,30,31.895,31.99,31.84,31.98,2793
20130301|2013-01-30 09:30,30,31.975,32.1,31.965,32.06,4644
20130301|2013-01-30 10:00,30,32.065,32.16,32,32.1,2475
20130301|2013-01-30 10:30,30,32.105,32.14,32.06,32.095,1561
20130301|2013-01-30 11:00,30,32.1,32.16,32.08,32.135,1369
20130301|2013-01-30 11:30,30,32.145,32.185,32.115,32.125,1699
20130301|2013-01-30 12:00,30,32.125,32.19,32.085,32.17,2985
20130301|2013-01-30 12:30,30,32.165,32.18,32.11,32.145,583
20130301|2013-01-30 13:00,30,32.14,32.3,32.02,32.17,3153
20130301|2013-01-30 13:30,30,32.17,32.17,32.03,32.085,1396
20130301|2013-01-30 14:00,30,32.085,32.085,31.99,32.025,984
20130301|2013-01-30 14:30,30,32.03,32.045,31.995,32,376
20130301|2013-01-30 15:00,30,32,32.06,32,32.03,248
20130301|2013-01-30 15:30,30,32.035,32.05,32.015,32.04,92
20130301|2013-01-30 16:00,30,32.035,32.04,32.01,32.01,39
20130301|2013-01-30 17:00,31,32.005,32.025,31.905,32.025,313
20130301|2013-01-30 17:30,31,32.015,32.03,32.005,32.03,79
20130301|2013-01-30 18:00,31,32.03,32.07,32.025,32.045,156
20130301|2013-01-30 18:30,31,32.055,32.075,31.965,32.015,455
20130301|2013-01-30 19:00,31,32.02,32.05,32.005,32.01,582
20130301|2013-01-30 19:30,31,32.01,32.025,31.995,32,171
20130301|2013-01-30 20:00,31,32,32.035,31.99,32.025,202
20130301|2013-01-30 20:30,31,32.03,32.085,32.015,32.07,379
20130301|2013-01-30 21:00,31,32.07,32.075,32.05,32.07,111
20130301|2013-01-30 21:30,31,32.075,32.11,32.07,32.1,321
20130301|2013-01-30 22:00,31,32.1,32.105,32.075,32.1,160
20130301|2013-01-30 22:30,31,32.095,32.105,32.065,32.07,108
20130301|2013-01-30 23:00,31,32.075,32.085,32.06,32.06,122
20130301|2013-01-30 23:30,31,32.06,32.11,32.06,32.1,231
20130301|2013-01-31 00:00,31,32.1,32.13,32.095,32.11,329
20130301|2013-01-31 00:30,31,32.105,32.105,32.065,32.065,274
20130301|2013-01-31 01:00,31,32.075,32.075,32,32.03,429
20130301|2013-01-31 01:30,31,32.03,32.03,31.96,31.995,382
20130301|2013-01-31 02:00,31,31.995,32.065,31.99,32.03,449
20130301|2013-01-31 02:30,31,32.03,32.03,31.935,31.945,612
20130301|2013-01-31 03:00,31,31.945,31.985,31.9,31.97,618
20130301|2013-01-31 03:30,31,31.98,32.035,31.97,31.98,463
20130301|2013-01-31 04:00,31,31.975,32.02,31.955,31.965,383
20130301|2013-01-31 04:30,31,31.955,31.985,31.94,31.98,323
20130301|2013-01-31 05:00,31,31.97,32,31.935,32,422
20130301|2013-01-31 05:30,31,32.005,32.015,31.97,32.005,437
20130301|2013-01-31 06:00,31,32,32.085,32,32.07,753
20130301|2013-01-31 06:30,31,32.065,32.095,32.025,32.065,571
20130301|2013-01-31 07:00,31,32.06,32.065,31.86,31.92,2559
20130301|2013-01-31 07:30,31,31.92,32.13,31.875,31.95,3441
20130301|2013-01-31 08:00,31,31.945,31.945,31.76,31.795,3104
20130301|2013-01-31 08:30,31,31.795,31.87,31.58,31.62,4214
20130301|2013-01-31 09:00,31,31.615,31.695,31.61,31.66,2243
20130301|2013-01-31 09:30,31,31.655,31.74,31.54,31.58,3153
20130301|2013-01-31 10:00,31,31.575,31.61,31.51,31.52,2468
20130301|2013-01-31 10:30,31,31.52,31.565,31.33,31.375,5060
20130301|2013-01-31 11:00,31,31.37,31.375,31.12,31.245,5599
20130301|2013-01-31 11:30,31,31.25,31.385,31.215,31.315,2403
20130301|2013-01-31 12:00,31,31.31,31.395,31.285,31.37,2781
20130301|2013-01-31 12:30,31,31.365,31.44,31.365,31.395,888
20130301|2013-01-31 13:00,31,31.395,31.42,31.36,31.37,346
20130301|2013-01-31 13:30,31,31.365,31.43,31.36,31.4,251
20130301|2013-01-31 14:00,31,31.4,31.465,31.38,31.45,350
20130301|2013-01-31 14:30,31,31.45,31.475,31.43,31.465,490
20130301|2013-01-31 15:00,31,31.465,31.465,31.4,31.455,273
20130301|2013-01-31 15:30,31,31.46,31.465,31.445,31.45,68
20130301|2013-01-31 16:00,31,31.45,31.475,31.45,31.47,43
20130301|2013-01-31 17:00,1,31.42,31.5,31.42,31.475,214
20130301|2013-01-31 17:30,1,31.455,31.465,31.42,31.465,104
20130301|2013-01-31 18:00,1,31.46,31.465,31.44,31.44,119
20130301|2013-01-31 18:30,1,31.445,31.455,31.415,31.44,226
20130301|2013-01-31 19:00,1,31.44,31.45,31.355,31.38,662
20130301|2013-01-31 19:30,1,31.38,31.415,31.375,31.405,160
20130301|2013-01-31 20:00,1,31.4,31.445,31.375,31.445,151
20130301|2013-01-31 20:30,1,31.435,31.44,31.395,31.425,208
20130301|2013-01-31 21:00,1,31.425,31.465,31.425,31.445,133
20130301|2013-01-31 21:30,1,31.445,31.455,31.4,31.405,225
20130301|2013-01-31 22:00,1,31.405,31.405,31.36,31.375,267
20130301|2013-01-31 22:30,1,31.38,31.38,31.3,31.315,340
20130301|2013-01-31 23:00,1,31.31,31.34,31.305,31.33,232
20130301|2013-01-31 23:30,1,31.33,31.37,31.32,31.36,435
20130301|2013-02-01 00:00,1,31.36,31.395,31.36,31.38,211
20130301|2013-02-01 00:30,1,31.38,31.4,31.365,31.39,222
20130301|2013-02-01 01:00,1,31.38,31.41,31.37,31.39,341
20130301|2013-02-01 01:30,1,31.39,31.42,31.385,31.405,139
20130301|2013-02-01 02:00,1,31.415,31.42,31.34,31.365,327
20130301|2013-02-01 02:30,1,31.36,31.385,31.32,31.385,338
20130301|2013-02-01 03:00,1,31.385,31.41,31.37,31.385,283
20130301|2013-02-01 03:30,1,31.385,31.4,31.35,31.375,363
20130301|2013-02-01 04:00,1,31.37,31.4,31.36,31.365,288
20130301|2013-02-01 04:30,1,31.37,31.425,31.37,31.4,435
20130301|2013-02-01 05:00,1,31.405,31.44,31.36,31.425,586
20130301|2013-02-01 05:30,1,31.43,31.44,31.39,31.415,335
20130301|2013-02-01 06:00,1,31.42,31.46,31.42,31.45,730
20130301|2013-02-01 06:30,1,31.45,31.485,31.415,31.445,866
20130301|2013-02-01 07:00,1,31.45,31.465,31.315,31.385,1568
20130301|2013-02-01 07:30,1,31.39,31.96,31.39,31.905,8307
20130301|2013-02-01 08:00,1,31.905,32.16,31.85,32.075,5412
20130301|2013-02-01 08:30,1,32.07,32.115,31.7,31.75,4756
20130301|2013-02-01 09:00,1,31.755,31.87,31.505,31.82,6745
20130301|2013-02-01 09:30,1,31.815,31.925,31.75,31.87,2907
20130301|2013-02-01 10:00,1,31.87,31.895,31.74,31.865,1839
20130301|2013-02-01 10:30,1,31.865,31.88,31.82,31.875,794
20130301|2013-02-01 11:00,1,31.875,31.995,31.87,31.955,1437
20130301|2013-02-01 11:30,1,31.96,31.985,31.915,31.94,722
20130301|2013-02-01 12:00,1,31.94,31.985,31.83,31.925,2479
20130301|2013-02-01 12:30,1,31.925,31.995,31.925,31.96,695
20130301|2013-02-01 13:00,1,31.965,31.99,31.94,31.965,321
20130301|2013-02-01 13:30,1,31.97,31.985,31.94,31.955,454
20130301|2013-02-01 14:00,1,31.95,31.97,31.925,31.925,358
20130301|2013-02-01 14:30,1,31.92,31.95,31.83,31.835,681
20130301|2013-02-01 15:00,1,31.83,31.86,31.79,31.82,350
20130301|2013-02-01 15:30,1,31.82,31.855,31.815,31.83,119
20130301|2013-02-01 16:00,1,31.835,31.85,31.82,31.835,56
20130301|2013-02-03 17:00,4,31.875,31.89,31.785,31.81,228
20130301|2013-02-03 17:30,4,31.8,31.855,31.79,31.83,72
20130301|2013-02-03 18:00,4,31.825,31.835,31.765,31.795,169
20130301|2013-02-03 18:30,4,31.79,31.8,31.715,31.735,286
20130301|2013-02-03 19:00,4,31.74,31.75,31.695,31.74,667
20130301|2013-02-03 19:30,4,31.745,31.79,31.73,31.77,231
20130301|2013-02-03 20:00,4,31.765,31.85,31.76,31.825,263
20130301|2013-02-03 20:30,4,31.825,31.87,31.815,31.825,177
20130301|2013-02-03 21:00,4,31.825,31.84,31.815,31.825,70
20130301|2013-02-03 21:30,4,31.83,31.85,31.815,31.835,199
20130301|2013-02-03 22:00,4,31.835,31.86,31.815,31.84,165
20130301|2013-02-03 22:30,4,31.845,31.855,31.825,31.825,82
20130301|2013-02-03 23:00,4,31.825,31.84,31.8,31.83,120
20130301|2013-02-03 23:30,4,31.835,31.85,31.825,31.85,189
20130301|2013-02-04 00:00,4,31.845,31.87,31.84,31.84,123
20130301|2013-02-04 00:30,4,31.84,31.845,31.74,31.765,343
20130301|2013-02-04 01:00,4,31.765,31.805,31.75,31.79,252
20130301|2013-02-04 01:30,4,31.785,31.79,31.71,31.735,251
20130301|2013-02-04 02:00,4,31.735,31.735,31.675,31.7,559
20130301|2013-02-04 02:30,4,31.7,31.7,31.635,31.65,499
20130301|2013-02-04 03:00,4,31.65,31.71,31.635,31.66,306
20130301|2013-02-04 03:30,4,31.66,31.7,31.63,31.65,422
20130301|2013-02-04 04:00,4,31.65,31.65,31.605,31.61,377
20130301|2013-02-04 04:30,4,31.61,31.65,31.605,31.605,373
20130301|2013-02-04 05:00,4,31.6,31.635,31.56,31.595,438
20130301|2013-02-04 05:30,4,31.585,31.585,31.5,31.505,724
20130301|2013-02-04 06:00,4,31.505,31.55,31.505,31.52,505
20130301|2013-02-04 06:30,4,31.52,31.57,31.48,31.545,755
20130301|2013-02-04 07:00,4,31.545,31.59,31.495,31.52,1038
20130301|2013-02-04 07:30,4,31.515,31.56,31.46,31.475,1059
20130301|2013-02-04 08:00,4,31.475,31.48,31.385,31.475,1787
20130301|2013-02-04 08:30,4,31.475,31.69,31.46,31.63,2613
20130301|2013-02-04 09:00,4,31.64,31.75,31.61,31.68,1726
20130301|2013-02-04 09:30,4,31.68,31.76,31.65,31.75,1054
20130301|2013-02-04 10:00,4,31.745,31.815,31.725,31.73,1337
20130301|2013-02-04 10:30,4,31.73,31.925,31.715,31.855,2596
20130301|2013-02-04 11:00,4,31.85,31.91,31.795,31.805,1249
20130301|2013-02-04 11:30,4,31.81,31.85,31.725,31.73,893
20130301|2013-02-04 12:00,4,31.73,31.765,31.65,31.74,1752
20130301|2013-02-04 12:30,4,31.74,31.74,31.66,31.715,385
20130301|2013-02-04 13:00,4,31.71,31.73,31.65,31.71,428
20130301|2013-02-04 13:30,4,31.715,31.76,31.69,31.75,362
20130301|2013-02-04 14:00,4,31.75,31.755,31.725,31.74,103
20130301|2013-02-04 14:30,4,31.74,31.755,31.715,31.725,279
20130301|2013-02-04 15:00,4,31.73,31.75,31.725,31.75,53
20130301|2013-02-04 15:30,4,31.755,31.765,31.75,31.75,44
20130301|2013-02-04 16:00,4,31.76,31.775,31.755,31.76,52
20130301|2013-02-04 17:00,5,31.775,31.775,31.755,31.765,68
20130301|2013-02-04 17:30,5,31.77,31.785,31.75,31.775,28
20130301|2013-02-04 18:00,5,31.78,31.785,31.725,31.725,76
20130301|2013-02-04 18:30,5,31.725,31.73,31.63,31.705,329
20130301|2013-02-04 19:00,5,31.7,31.765,31.685,31.73,413
20130301|2013-02-04 19:30,5,31.73,31.77,31.72,31.75,108
20130301|2013-02-04 20:00,5,31.745,31.77,31.725,31.75,82
20130301|2013-02-04 20:30,5,31.75,31.75,31.71,31.725,76
20130301|2013-02-04 21:00,5,31.735,31.74,31.7,31.72,79
20130301|2013-02-04 21:30,5,31.72,31.735,31.705,31.73,29
20130301|2013-02-04 22:00,5,31.725,31.75,31.71,31.72,143
20130301|2013-02-04 22:30,5,31.725,31.745,31.71,31.73,98
20130301|2013-02-04 23:00,5,31.74,31.74,31.71,31.72,118
20130301|2013-02-04 23:30,5,31.725,31.76,31.725,31.735,218
20130301|2013-02-05 00:00,5,31.735,31.76,31.715,31.755,135
20130301|2013-02-05 00:30,5,31.76,31.765,31.725,31.755,240
20130301|2013-02-05 01:00,5,31.76,31.79,31.665,31.69,383
20130301|2013-02-05 01:30,5,31.69,31.71,31.65,31.7,219
20130301|2013-02-05 02:00,5,31.7,31.73,31.675,31.71,321
20130301|2013-02-05 02:30,5,31.715,31.735,31.665,31.735,353
20130301|2013-02-05 03:00,5,31.74,31.815,31.735,31.795,706
20130301|2013-02-05 03:30,5,31.79,31.94,31.765,31.88,1080
20130301|2013-02-05 04:00,5,31.88,31.915,31.84,31.905,575
20130301|2013-02-05 04:30,5,31.91,31.945,31.865,31.89,494
20130301|2013-02-05 05:00,5,31.885,31.895,31.845,31.88,342
20130301|2013-02-05 05:30,5,31.885,32.005,31.88,31.98,1186
20130301|2013-02-05 06:00,5,31.98,32.115,31.98,32.005,2071
20130301|2013-02-05 06:30,5,32.01,32.04,31.82,31.86,1815
20130301|2013-02-05 07:00,5,31.855,31.94,31.835,31.895,1102
20130301|2013-02-05 07:30,5,31.9,32.095,31.78,32.02,3820
20130301|2013-02-05 08:00,5,32.02,32.065,31.935,31.945,1516
20130301|2013-02-05 08:30,5,31.955,31.99,31.705,31.835,4143
20130301|2013-02-05 09:00,5,31.835,31.88,31.72,31.74,2294
20130301|2013-02-05 09:30,5,31.735,31.77,31.62,31.695,3186
20130301|2013-02-05 10:00,5,31.69,31.83,31.68,31.77,1923
20130301|2013-02-05 10:30,5,31.77,31.835,31.755,31.835,944
20130301|2013-02-05 11:00,5,31.835,31.875,31.805,31.845,710
20130301|2013-02-05 11:30,5,31.84,31.895,31.785,31.875,804
20130301|2013-02-05 12:00,5,31.88,31.89,31.85,31.87,1117
20130301|2013-02-05 12:30,5,31.87,31.87,31.78,31.79,476
20130301|2013-02-05 13:00,5,31.79,31.855,31.785,31.835,367
20130301|2013-02-05 13:30,5,31.835,31.835,31.79,31.815,408
20130301|2013-02-05 14:00,5,31.815,31.83,31.785,31.82,187
20130301|2013-02-05 14:30,5,31.83,31.84,31.805,31.815,197
20130301|2013-02-05 15:00,5,31.82,31.835,31.795,31.8,115
20130301|2013-02-05 15:30,5,31.805,31.825,31.79,31.825,119
20130301|2013-02-05 16:00,5,31.825,31.83,31.81,31.815,22
20130301|2013-02-05 17:00,6,31.795,31.825,31.78,31.8,37
20130301|2013-02-05 17:30,6,31.815,31.895,31.805,31.895,103
20130301|2013-02-05 18:00,6,31.885,31.89,31.835,31.86,125
20130301|2013-02-05 18:30,6,31.85,31.855,31.805,31.805,150
20130301|2013-02-05 19:00,6,31.815,31.815,31.755,31.785,269
20130301|2013-02-05 19:30,6,31.785,31.795,31.76,31.77,133
20130301|2013-02-05 20:00,6,31.76,31.775,31.735,31.76,173
20130301|2013-02-05 20:30,6,31.77,31.805,31.75,31.8,140
20130301|2013-02-05 21:00,6,31.795,31.805,31.77,31.775,114
20130301|2013-02-05 21:30,6,31.78,31.785,31.765,31.78,45
20130301|2013-02-05 22:00,6,31.78,31.785,31.76,31.77,203
20130301|2013-02-05 22:30,6,31.77,31.785,31.745,31.77,144
20130301|2013-02-05 23:00,6,31.77,31.77,31.745,31.745,88
20130301|2013-02-05 23:30,6,31.75,31.785,31.73,31.765,261
20130301|2013-02-06 00:00,6,31.77,31.79,31.755,31.77,79
20130301|2013-02-06 00:30,6,31.765,31.765,31.72,31.74,227
20130301|2013-02-06 01:00,6,31.745,31.755,31.715,31.735,112
20130301|2013-02-06 01:30,6,31.735,31.755,31.685,31.745,269
20130301|2013-02-06 02:00,6,31.74,31.745,31.67,31.705,370
20130301|2013-02-06 02:30,6,31.715,31.73,31.69,31.715,197
20130301|2013-02-06 03:00,6,31.715,31.72,31.645,31.66,401
20130301|2013-02-06 03:30,6,31.655,31.7,31.655,31.69,261
20130301|2013-02-06 04:00,6,31.69,31.735,31.675,31.675,336
20130301|2013-02-06 04:30,6,31.68,31.69,31.605,31.64,543
20130301|2013-02-06 05:00,6,31.64,31.7,31.625,31.695,427
20130301|2013-02-06 05:30,6,31.69,31.71,31.665,31.69,320
20130301|2013-02-06 06:00,6,31.695,31.79,31.695,31.76,1015
20130301|2013-02-06 06:30,6,31.765,31.82,31.76,31.78,1008
20130301|2013-02-06 07:00,6,31.785,31.84,31.675,31.805,1883
20130301|2013-02-06 07:30,6,31.81,31.855,31.6,31.64,3373
20130301|2013-02-06 08:00,6,31.64,31.695,31.625,31.675,1111
20130301|2013-02-06 08:30,6,31.675,31.835,31.65,31.71,2019
20130301|2013-02-06 09:00,6,31.71,31.77,31.695,31.74,766
20130301|2013-02-06 09:30,6,31.74,31.8,31.715,31.785,1157
20130301|2013-02-06 10:00,6,31.785,31.81,31.745,31.79,764
20130301|2013-02-06 10:30,6,31.795,31.805,31.755,31.8,722
20130301|2013-02-06 11:00,6,31.8,31.805,31.78,31.785,274
20130301|2013-02-06 11:30,6,31.785,31.885,31.775,31.82,1549
20130301|2013-02-06 12:00,6,31.82,31.9,31.795,31.81,1502
20130301|2013-02-06 12:30,6,31.815,31.825,31.76,31.785,652
20130301|2013-02-06 13:00,6,31.79,31.805,31.755,31.785,280
20130301|2013-02-06 13:30,6,31.79,31.825,31.785,31.82,179
20130301|2013-02-06 14:00,6,31.815,31.83,31.8,31.825,212
20130301|2013-02-06 14:30,6,31.825,31.855,31.82,31.845,249
20130301|2013-02-06 15:00,6,31.855,31.855,31.825,31.84,135
20130301|2013-02-06 15:30,6,31.85,31.85,31.825,31.85,49
20130301|2013-02-06 16:00,6,31.85,31.865,31.84,31.865,78
20130301|2013-02-06 17:00,7,31.845,31.86,31.805,31.85,144
20130301|2013-02-06 17:30,7,31.84,31.89,31.84,31.88,227
20130301|2013-02-06 18:00,7,31.88,31.89,31.855,31.875,90
20130301|2013-02-06 18:30,7,31.875,31.895,31.805,31.845,149
20130301|2013-02-06 19:00,7,31.845,31.87,31.815,31.86,257
20130301|2013-02-06 19:30,7,31.855,31.855,31.815,31.83,82
20130301|2013-02-06 20:00,7,31.825,31.915,31.825,31.875,181
20130301|2013-02-06 20:30,7,31.875,31.875,31.845,31.85,97
20130301|2013-02-06 21:00,7,31.855,31.86,31.82,31.835,207
20130301|2013-02-06 21:30,7,31.84,31.86,31.825,31.855,163
20130301|2013-02-06 22:00,7,31.86,31.875,31.83,31.85,202
20130301|2013-02-06 22:30,7,31.855,31.865,31.83,31.855,122
20130301|2013-02-06 23:00,7,31.85,31.875,31.84,31.875,62
20130301|2013-02-06 23:30,7,31.875,31.9,31.845,31.875,267
20130301|2013-02-07 00:00,7,31.88,31.9,31.87,31.885,153
20130301|2013-02-07 00:30,7,31.885,31.89,31.79,31.815,425
20130301|2013-02-07 01:00,7,31.815,31.825,31.76,31.77,238
20130301|2013-02-07 01:30,7,31.765,31.785,31.725,31.765,347
20130301|2013-02-07 02:00,7,31.77,31.85,31.755,31.82,318
20130301|2013-02-07 02:30,7,31.81,31.815,31.76,31.775,208
20130301|2013-02-07 03:00,7,31.78,31.785,31.755,31.77,221
20130301|2013-02-07 03:30,7,31.775,31.785,31.74,31.75,221
20130301|2013-02-07 04:00,7,31.745,31.795,31.745,31.79,326
20130301|2013-02-07 04:30,7,31.795,31.845,31.785,31.82,362
20130301|2013-02-07 05:00,7,31.815,31.845,31.805,31.82,155
20130301|2013-02-07 05:30,7,31.82,31.83,31.78,31.79,178
20130301|2013-02-07 06:00,7,31.785,31.815,31.75,31.815,411
20130301|2013-02-07 06:30,7,31.81,31.835,31.77,31.79,440
20130301|2013-02-07 07:00,7,31.785,31.795,31.645,31.73,1564
20130301|2013-02-07 07:30,7,31.725,31.935,31.725,31.825,3285
20130301|2013-02-07 08:00,7,31.82,31.87,31.295,31.4,9165
20130301|2013-02-07 08:30,7,31.405,31.56,31.37,31.43,3744
20130301|2013-02-07 09:00,7,31.425,31.86,31.395,31.695,6647
20130301|2013-02-07 09:30,7,31.7,31.9,31.7,31.77,4318
20130301|2013-02-07 10:00,7,31.765,31.8,31.735,31.765,1430
20130301|2013-02-07 10:30,7,31.77,31.775,31.685,31.7,991
20130301|2013-02-07 11:00,7,31.695,31.72,31.53,31.555,1798
20130301|2013-02-07 11:30,7,31.56,31.56,31.37,31.385,2955
20130301|2013-02-07 12:00,7,31.385,31.44,31.345,31.43,2325
20130301|2013-02-07 12:30,7,31.43,31.49,31.425,31.485,659
20130301|2013-02-07 13:00,7,31.49,31.53,31.49,31.515,450
20130301|2013-02-07 13:30,7,31.51,31.515,31.46,31.49,312
20130301|2013-02-07 14:00,7,31.49,31.515,31.48,31.5,224
20130301|2013-02-07 14:30,7,31.505,31.505,31.46,31.48,406
20130301|2013-02-07 15:00,7,31.48,31.485,31.44,31.465,214
20130301|2013-02-07 15:30,7,31.47,31.49,31.47,31.48,55
20130301|2013-02-07 16:00,7,31.47,31.47,31.44,31.45,43
20130301|2013-02-07 17:00,8,31.46,31.545,31.46,31.545,186
20130301|2013-02-07 17:30,8,31.54,31.54,31.5,31.5,95
20130301|2013-02-07 18:00,8,31.495,31.535,31.43,31.43,195
20130301|2013-02-07 18:30,8,31.435,31.455,31.385,31.43,390
20130301|2013-02-07 19:00,8,31.44,31.44,31.39,31.43,330
20130301|2013-02-07 19:30,8,31.43,31.46,31.415,31.46,152
20130301|2013-02-07 20:00,8,31.46,31.51,31.455,31.465,268
20130301|2013-02-07 20:30,8,31.465,31.53,31.465,31.52,221
20130301|2013-02-07 21:00,8,31.515,31.52,31.49,31.5,94
20130301|2013-02-07 21:30,8,31.495,31.5,31.46,31.46,103
20130301|2013-02-07 22:00,8,31.46,31.47,31.45,31.455,156
20130301|2013-02-07 22:30,8,31.45,31.5,31.45,31.5,129
20130301|2013-02-07 23:00,8,31.505,31.505,31.48,31.485,63
20130301|2013-02-07 23:30,8,31.49,31.5,31.475,31.5,128
20130301|2013-02-08 00:00,8,31.495,31.505,31.47,31.505,194
20130301|2013-02-08 00:30,8,31.505,31.535,31.49,31.515,431
20130301|2013-02-08 01:00,8,31.525,31.535,31.485,31.49,278
20130301|2013-02-08 01:30,8,31.485,31.49,31.42,31.48,459
20130301|2013-02-08 02:00,8,31.485,31.58,31.47,31.535,635
20130301|2013-02-08 02:30,8,31.54,31.55,31.495,31.495,285
20130301|2013-02-08 03:00,8,31.5,31.535,31.49,31.51,202
20130301|2013-02-08 03:30,8,31.51,31.54,31.47,31.485,250
20130301|2013-02-08 04:00,8,31.495,31.51,31.45,31.495,305
20130301|2013-02-08 04:30,8,31.5,31.515,31.485,31.49,284
20130301|2013-02-08 05:00,8,31.495,31.535,31.49,31.53,284
20130301|2013-02-08 05:30,8,31.535,31.55,31.505,31.52,326
20130301|2013-02-08 06:00,8,31.52,31.575,31.515,31.56,624
20130301|2013-02-08 06:30,8,31.565,31.58,31.49,31.52,576
20130301|2013-02-08 07:00,8,31.525,31.55,31.385,31.44,1329
20130301|2013-02-08 07:30,8,31.435,31.53,31.395,31.41,2070
20130301|2013-02-08 08:00,8,31.415,31.5,31.355,31.44,1663
20130301|2013-02-08 08:30,8,31.445,31.485,31.33,31.45,2485
20130301|2013-02-08 09:00,8,31.45,31.65,31.44,31.605,3387
20130301|2013-02-08 09:30,8,31.605,31.695,31.54,31.565,2359
20130301|2013-02-08 10:00,8,31.57,31.58,31.465,31.495,1277
20130301|2013-02-08 10:30,8,31.49,31.535,31.47,31.5,634
20130301|2013-02-08 11:00,8,31.51,31.52,31.48,31.485,465
20130301|2013-02-08 11:30,8,31.485,31.5,31.4,31.425,1060
20130301|2013-02-08 12:00,8,31.425,31.47,31.405,31.445,894
20130301|2013-02-08 12:30,8,31.44,31.49,31.435,31.485,228
20130301|2013-02-08 13:00,8,31.485,31.485,31.46,31.48,158
20130301|2013-02-08 13:30,8,31.48,31.48,31.46,31.465,108
20130301|2013-02-08 14:00,8,31.465,31.485,31.46,31.47,128
20130301|2013-02-08 14:30,8,31.47,31.49,31.46,31.48,243
20130301|2013-02-08 15:00,8,31.47,31.485,31.425,31.425,91
20130301|2013-02-08 15:30,8,31.43,31.43,31.41,31.415,79
20130301|2013-02-08 16:00,8,31.415,31.44,31.415,31.43,52
20130301|2013-02-10 17:00,11,31.45,31.465,31.415,31.435,136
20130301|2013-02-10 17:30,11,31.45,31.455,31.415,31.43,65
20130301|2013-02-10 18:00,11,31.43,31.5,31.43,31.45,123
20130301|2013-02-10 18:30,11,31.46,31.485,31.46,31.48,27
20130301|2013-02-10 19:00,11,31.465,31.475,31.44,31.44,40
20130301|2013-02-10 19:30,11,31.44,31.48,31.435,31.435,64
20130301|2013-02-10 20:00,11,31.44,31.46,31.435,31.455,42
20130301|2013-02-10 20:30,11,31.455,31.46,31.455,31.46,10
20130301|2013-02-10 21:00,11,31.46,31.485,31.45,31.48,77
20130301|2013-02-10 21:30,11,31.48,31.48,31.455,31.47,27
20130301|2013-02-10 22:00,11,31.465,31.47,31.46,31.46,12
20130301|2013-02-10 22:30,11,31.47,31.495,31.465,31.495,62
20130301|2013-02-10 23:00,11,31.49,31.495,31.465,31.48,53
20130301|2013-02-10 23:30,11,31.48,31.48,31.46,31.47,40
20130301|2013-02-11 00:00,11,31.47,31.535,31.47,31.52,170
20130301|2013-02-11 00:30,11,31.52,31.52,31.475,31.48,71
20130301|2013-02-11 01:00,11,31.475,31.48,31.455,31.465,56
20130301|2013-02-11 01:30,11,31.47,31.495,31.46,31.465,62
20130301|2013-02-11 02:00,11,31.46,31.465,31.43,31.465,173
20130301|2013-02-11 02:30,11,31.465,31.47,31.43,31.44,322
20130301|2013-02-11 03:00,11,31.435,31.46,31.365,31.38,616
20130301|2013-02-11 03:30,11,31.385,31.415,31.365,31.375,394
20130301|2013-02-11 04:00,11,31.375,31.41,31.35,31.395,375
20130301|2013-02-11 04:30,11,31.4,31.4,31.3,31.34,737
20130301|2013-02-11 05:00,11,31.335,31.36,31.315,31.32,286
20130301|2013-02-11 05:30,11,31.315,31.315,31.15,31.16,1849
20130301|2013-02-11 06:00,11,31.16,31.205,31.15,31.2,891
20130301|2013-02-11 06:30,11,31.205,31.245,31.19,31.23,456
20130301|2013-02-11 07:00,11,31.225,31.225,30.935,30.995,4078
20130301|2013-02-11 07:30,11,30.985,31.115,30.87,31.08,3108
20130301|2013-02-11 08:00,11,31.07,31.11,30.96,31.04,1513
20130301|2013-02-11 08:30,11,31.04,31.07,30.915,31.045,2015
20130301|2013-02-11 09:00,11,31.045,31.105,30.97,31.03,2269
20130301|2013-02-11 09:30,11,31.025,31.05,30.96,30.98,1362
20130301|2013-02-11 10:00,11,30.985,31.08,30.965,31.015,1388
20130301|2013-02-11 10:30,11,31.005,31.035,30.9,30.94,1204
20130301|2013-02-11 11:00,11,30.935,30.965,30.82,30.88,2042
20130301|2013-02-11 11:30,11,30.88,30.925,30.84,30.91,903
20130301|2013-02-11 12:00,11,30.91,30.99,30.895,30.925,2451
20130301|2013-02-11 12:30,11,30.925,30.97,30.905,30.945,435
20130301|2013-02-11 13:00,11,30.955,31.015,30.95,31.005,264
20130301|2013-02-11 13:30,11,31.01,31.015,30.99,31,207
20130301|2013-02-11 14:00,11,31.005,31.035,30.995,31.03,232
20130301|2013-02-11 14:30,11,31.035,31.045,31,31,396
20130301|2013-02-11 15:00,11,31,31.015,30.99,31,131
20130301|2013-02-11 15:30,11,31,31,30.925,30.945,197
20130301|2013-02-11 16:00,11,30.945,30.95,30.935,30.945,30
20130301|2013-02-11 17:00,12,30.92,30.93,30.83,30.85,339
20130301|2013-02-11 17:30,12,30.86,30.935,30.86,30.935,96
20130301|2013-02-11 18:00,12,30.935,30.95,30.81,30.86,288
20130301|2013-02-11 18:30,12,30.86,30.86,30.76,30.815,353
20130301|2013-02-11 19:00,12,30.805,30.82,30.71,30.81,663
20130301|2013-02-11 19:30,12,30.81,30.82,30.79,30.82,158
20130301|2013-02-11 20:00,12,30.82,30.85,30.81,30.825,145
20130301|2013-02-11 20:30,12,30.82,30.82,30.76,30.8,181
20130301|2013-02-11 21:00,12,30.8,30.82,30.765,30.78,148
20130301|2013-02-11 21:30,12,30.785,30.815,30.775,30.8,277
20130301|2013-02-11 22:00,12,30.805,30.845,30.8,30.84,226
20130301|2013-02-11 22:30,12,30.84,30.885,30.835,30.865,172
20130301|2013-02-11 23:00,12,30.87,30.87,30.85,30.86,73
20130301|2013-02-11 23:30,12,30.865,30.875,30.835,30.84,189
20130301|2013-02-12 00:00,12,30.845,30.85,30.815,30.835,124
20130301|2013-02-12 00:30,12,30.845,30.86,30.835,30.845,72
20130301|2013-02-12 01:00,12,30.85,30.865,30.79,30.795,217
20130301|2013-02-12 01:30,12,30.79,30.825,30.77,30.825,332
20130301|2013-02-12 02:00,12,30.82,30.825,30.665,30.7,1085
20130301|2013-02-12 02:30,12,30.7,30.755,30.695,30.71,540
20130301|2013-02-12 03:00,12,30.71,30.765,30.705,30.735,564
20130301|2013-02-12 03:30,12,30.74,30.75,30.69,30.695,304
20130301|2013-02-12 04:00,12,30.7,30.705,30.58,30.655,1459
20130301|2013-02-12 04:30,12,30.655,30.765,30.655,30.735,1033
20130301|2013-02-12 05:00,12,30.735,30.86,30.735,30.81,1187
20130301|2013-02-12 05:30,12,30.815,30.84,30.785,30.83,630
20130301|2013-02-12 06:00,12,30.835,30.925,30.83,30.9,1451
20130301|2013-02-12 06:30,12,30.9,30.99,30.87,30.945,839
20130301|2013-02-12 07:00,12,30.945,30.975,30.855,30.895,1126
20130301|2013-02-12 07:30,12,30.89,30.96,30.78,30.9,2190
20130301|2013-02-12 08:00,12,30.9,30.91,30.815,30.82,1380
20130301|2013-02-12 08:30,12,30.82,30.855,30.71,30.82,2136
20130301|2013-02-12 09:00,12,30.825,30.945,30.815,30.895,1754
20130301|2013-02-12 09:30,12,30.885,31.025,30.87,30.98,1842
20130301|2013-02-12 10:00,12,30.98,30.99,30.91,30.925,978
20130301|2013-02-12 10:30,12,30.915,31.01,30.885,30.995,992
20130301|2013-02-12 11:00,12,30.99,31.08,30.99,31.075,1387
20130301|2013-02-12 11:30,12,31.075,31.095,31.015,31.015,817
20130301|2013-02-12 12:00,12,31.01,31.03,30.965,31,1343
20130301|2013-02-12 12:30,12,31,31.025,30.975,30.98,333
20130301|2013-02-12 13:00,12,30.98,31.055,30.98,31.03,530
20130301|2013-02-12 13:30,12,31.03,31.16,31.03,31.095,883
20130301|2013-02-12 14:00,12,31.09,31.115,31.07,31.115,170
20130301|2013-02-12 14:30,12,31.115,31.13,31.1,31.11,196
20130301|2013-02-12 15:00,12,31.11,31.14,31.09,31.105,168
20130301|2013-02-12 15:30,12,31.11,31.11,31.09,31.105,55
20130301|2013-02-12 16:00,12,31.1,31.11,31.09,31.11,30
20130301|2013-02-12 17:00,13,31.14,31.19,31.13,31.175,244
20130301|2013-02-12 17:30,13,31.175,31.175,31.15,31.15,68
20130301|2013-02-12 18:00,13,31.155,31.16,31.135,31.16,143
20130301|2013-02-12 18:30,13,31.155,31.205,31.14,31.2,152
20130301|2013-02-12 19:00,13,31.19,31.19,31.14,31.15,146
20130301|2013-02-12 19:30,13,31.15,31.185,31.15,31.175,87
20130301|2013-02-12 20:00,13,31.18,31.205,31.165,31.2,122
20130301|2013-02-12 20:30,13,31.195,31.22,31.19,31.205,145
20130301|2013-02-12 21:00,13,31.205,31.225,31.19,31.2,89
20130301|2013-02-12 21:30,13,31.2,31.205,31.17,31.17,131
20130301|2013-02-12 22:00,13,31.175,31.19,31.155,31.17,253
20130301|2013-02-12 22:30,13,31.175,31.175,31.135,31.145,198
20130301|2013-02-12 23:00,13,31.135,31.145,31.1,31.1,196
20130301|2013-02-12 23:30,13,31.105,31.105,31.065,31.075,169
20130301|2013-02-13 00:00,13,31.075,31.08,31.05,31.065,142
20130301|2013-02-13 00:30,13,31.065,31.08,31.065,31.065,83
20130301|2013-02-13 01:00,13,31.065,31.07,31.04,31.045,196
20130301|2013-02-13 01:30,13,31.035,31.075,31.025,31.07,260
20130301|2013-02-13 02:00,13,31.07,31.075,31.035,31.055,408
20130301|2013-02-13 02:30,13,31.05,31.055,31.01,31.04,429
20130301|2013-02-13 03:00,13,31.025,31.045,30.98,30.985,409
20130301|2013-02-13 03:30,13,30.985,31.01,30.95,30.985,364
20130301|2013-02-13 04:00,13,30.985,30.995,30.965,30.98,147
20130301|2013-02-13 04:30,13,30.985,31.05,30.98,31.01,477
20130301|2013-02-13 05:00,13,31.005,31.005,30.96,30.99,499
20130301|2013-02-13 05:30,13,30.985,31.045,30.985,31.015,432
20130301|2013-02-13 06:00,13,31.015,31.065,31,31.06,662
20130301|2013-02-13 06:30,13,31.06,31.085,30.985,31.025,698
20130301|2013-02-13 07:00,13,31.02,31.125,30.995,31.055,1022
20130301|2013-02-13 07:30,13,31.06,31.195,31.06,31.135,1727
20130301|2013-02-13 08:00,13,31.13,31.14,30.98,31.04,1172
20130301|2013-02-13 08:30,13,31.04,31.055,30.98,30.995,1147
20130301|2013-02-13 09:00,13,30.99,31,30.86,30.92,3111
20130301|2013-02-13 09:30,13,30.925,30.98,30.9,30.91,1075
20130301|2013-02-13 10:00,13,30.905,30.98,30.87,30.925,1165
20130301|2013-02-13 10:30,13,30.93,30.935,30.82,30.885,1456
20130301|2013-02-13 11:00,13,30.89,30.895,30.85,30.865,521
20130301|2013-02-13 11:30,13,30.865,30.97,30.835,30.905,952
20130301|2013-02-13 12:00,13,30.905,30.905,30.85,30.855,1098
20130301|2013-02-13 12:30,13,30.85,30.855,30.765,30.775,1199
20130301|2013-02-13 13:00,13,30.765,30.785,30.73,30.77,821
20130301|2013-02-13 13:30,13,30.765,30.825,30.76,30.795,609
20130301|2013-02-13 14:00,13,30.8,30.82,30.78,30.82,166
20130301|2013-02-13 14:30,13,30.82,30.82,30.765,30.77,376
20130301|2013-02-13 15:00,13,30.77,30.775,30.75,30.765,175
20130301|2013-02-13 15:30,13,30.77,30.78,30.75,30.76,113
20130301|2013-02-13 16:00,13,30.76,30.77,30.755,30.76,54
20130301|2013-02-13 17:00,14,30.76,30.77,30.735,30.765,87
20130301|2013-02-13 17:30,14,30.77,30.815,30.77,30.815,120
20130301|2013-02-13 18:00,14,30.81,30.83,30.775,30.8,84
20130301|2013-02-13 18:30,14,30.785,30.81,30.785,30.81,75
20130301|2013-02-13 19:00,14,30.8,30.83,30.765,30.79,141
20130301|2013-02-13 19:30,14,30.79,30.82,30.79,30.805,150
20130301|2013-02-13 20:00,14,30.805,30.825,30.805,30.82,50
20130301|2013-02-13 20:30,14,30.825,30.83,30.81,30.81,35
20130301|2013-02-13 21:00,14,30.805,30.82,30.8,30.815,23
20130301|2013-02-13 21:30,14,30.81,30.825,30.81,30.815,142
20130301|2013-02-13 22:00,14,30.81,30.845,30.81,30.83,114
20130301|2013-02-13 22:30,14,30.83,30.855,30.83,30.855,83
20130301|2013-02-13 23:00,14,30.855,30.88,30.855,30.88,115
20130301|2013-02-13 23:30,14,30.885,30.885,30.85,30.865,91
20130301|2013-02-14 00:00,14,30.875,30.875,30.82,30.825,180
20130301|2013-02-14 00:30,14,30.82,30.83,30.78,30.785,196
20130301|2013-02-14 01:00,14,30.79,30.82,30.77,30.795,219
20130301|2013-02-14 01:30,14,30.795,30.82,30.785,30.81,176
20130301|2013-02-14 02:00,14,30.815,30.875,30.81,30.83,309
20130301|2013-02-14 02:30,14,30.825,30.865,30.825,30.86,345
20130301|2013-02-14 03:00,14,30.865,30.875,30.815,30.835,293
20130301|2013-02-14 03:30,14,30.83,30.83,30.755,30.765,458
20130301|2013-02-14 04:00,14,30.765,30.82,30.735,30.79,822
20130301|2013-02-14 04:30,14,30.79,30.815,30.76,30.79,366
20130301|2013-02-14 05:00,14,30.79,30.965,30.765,30.895,1274
20130301|2013-02-14 05:30,14,30.9,30.93,30.86,30.88,324
20130301|2013-02-14 06:00,14,30.89,30.95,30.88,30.95,613
20130301|2013-02-14 06:30,14,30.945,30.98,30.92,30.955,440
20130301|2013-02-14 07:00,14,30.96,31.06,30.91,30.95,1818
20130301|2013-02-14 07:30,14,30.95,31.02,30.79,30.995,3044
20130301|2013-02-14 08:00,14,30.99,31.045,30.91,30.92,1175
20130301|2013-02-14 08:30,14,30.925,30.985,30.86,30.88,1516
20130301|2013-02-14 09:00,14,30.885,30.955,30.855,30.855,1343
20130301|2013-02-14 09:30,14,30.855,30.865,30.435,30.59,8182
20130301|2013-02-14 10:00,14,30.585,30.605,30.475,30.5,1889
20130301|2013-02-14 10:30,14,30.5,30.565,30.47,30.52,2182
20130301|2013-02-14 11:00,14,30.52,30.52,30.285,30.355,3745
20130301|2013-02-14 11:30,14,30.35,30.365,30.21,30.25,2550
20130301|2013-02-14 12:00,14,30.245,30.375,30.225,30.35,2728
20130301|2013-02-14 12:30,14,30.345,30.415,30.29,30.4,1004
20130301|2013-02-14 13:00,14,30.4,30.45,30.37,30.37,803
20130301|2013-02-14 13:30,14,30.365,30.44,30.365,30.405,351
20130301|2013-02-14 14:00,14,30.405,30.485,30.4,30.485,494
20130301|2013-02-14 14:30,14,30.485,30.525,30.435,30.435,613
20130301|2013-02-14 15:00,14,30.44,30.465,30.385,30.395,219
20130301|2013-02-14 15:30,14,30.395,30.4,30.37,30.385,58
20130301|2013-02-14 16:00,14,30.385,30.395,30.37,30.37,44
20130301|2013-02-14 17:00,15,30.35,30.41,30.34,30.39,180
20130301|2013-02-14 17:30,15,30.395,30.42,30.395,30.42,36
20130301|2013-02-14 18:00,15,30.42,30.46,30.41,30.45,204
20130301|2013-02-14 18:30,15,30.45,30.45,30.405,30.415,117
20130301|2013-02-14 19:00,15,30.41,30.41,30.24,30.26,547
20130301|2013-02-14 19:30,15,30.265,30.345,30.265,30.315,357
20130301|2013-02-14 20:00,15,30.31,30.315,30.275,30.29,202
20130301|2013-02-14 20:30,15,30.295,30.345,30.28,30.345,153
20130301|2013-02-14 21:00,15,30.345,30.395,30.34,30.385,336
20130301|2013-02-14 21:30,15,30.38,30.405,30.345,30.365,317
20130301|2013-02-14 22:00,15,30.35,30.36,30.32,30.33,163
20130301|2013-02-14 22:30,15,30.325,30.345,30.305,30.31,218
20130301|2013-02-14 23:00,15,30.31,30.33,30.29,30.305,218
20130301|2013-02-14 23:30,15,30.3,30.33,30.285,30.33,73
20130301|2013-02-15 00:00,15,30.33,30.335,30.275,30.315,207
20130301|2013-02-15 00:30,15,30.315,30.355,30.315,30.32,204
20130301|2013-02-15 01:00,15,30.325,30.38,30.325,30.345,203
20130301|2013-02-15 01:30,15,30.345,30.365,30.34,30.36,105
20130301|2013-02-15 02:00,15,30.355,30.355,30.275,30.295,346
20130301|2013-02-15 02:30,15,30.29,30.3,30.21,30.25,663
20130301|2013-02-15 03:00,15,30.25,30.255,30.195,30.23,645
20130301|2013-02-15 03:30,15,30.23,30.28,30.195,30.2,570
20130301|2013-02-15 04:00,15,30.195,30.22,30.155,30.195,1157
20130301|2013-02-15 04:30,15,30.19,30.265,30.17,30.18,548
20130301|2013-02-15 05:00,15,30.175,30.21,30.135,30.18,520
20130301|2013-02-15 05:30,15,30.185,30.225,30.165,30.2,502
20130301|2013-02-15 06:00,15,30.205,30.23,30.165,30.225,935
20130301|2013-02-15 06:30,15,30.22,30.295,30.2,30.25,716
20130301|2013-02-15 07:00,15,30.25,30.255,30.01,30.07,4449
20130301|2013-02-15 07:30,15,30.065,30.1,29.91,29.97,5689
20130301|2013-02-15 08:00,15,29.97,30.045,29.87,30.015,3123
20130301|2013-02-15 08:30,15,30.01,30.11,29.85,29.96,4232
20130301|2013-02-15 09:00,15,29.965,30.03,29.795,29.87,4372
20130301|2013-02-15 09:30,15,29.87,29.935,29.735,29.78,5100
20130301|2013-02-15 10:00,15,29.775,29.885,29.71,29.84,2533
20130301|2013-02-15 10:30,15,29.84,29.97,29.81,29.94,2073
20130301|2013-02-15 11:00,15,29.94,29.97,29.87,29.91,1235
20130301|2013-02-15 11:30,15,29.9,29.9,29.78,29.81,1469
20130301|2013-02-15 12:00,15,29.815,29.885,29.765,29.87,2157
20130301|2013-02-15 12:30,15,29.86,29.875,29.66,29.73,1926
20130301|2013-02-15 13:00,15,29.74,29.75,29.66,29.695,831
20130301|2013-02-15 13:30,15,29.7,29.75,29.675,29.73,690
20130301|2013-02-15 14:00,15,29.73,29.77,29.73,29.77,299
20130301|2013-02-15 14:30,15,29.765,29.85,29.765,29.785,611
20130301|2013-02-15 15:00,15,29.8,29.8,29.74,29.745,224
20130301|2013-02-15 15:30,15,29.745,29.77,29.695,29.76,199
20130301|2013-02-15 16:00,15,29.76,29.8,29.75,29.8,67
20130301|2013-02-17 17:00,19,29.81,29.85,29.775,29.825,417
20130301|2013-02-17 17:30,19,29.83,29.87,29.82,29.855,205
20130301|2013-02-17 18:00,19,29.855,29.985,29.855,29.985,410
20130301|2013-02-17 18:30,19,29.985,30.15,29.965,30.095,965
20130301|2013-02-17 19:00,19,30.11,30.135,30,30.105,722
20130301|2013-02-17 19:30,19,30.095,30.14,30.045,30.125,617
20130301|2013-02-17 20:00,19,30.125,30.145,30.105,30.105,270
20130301|2013-02-17 20:30,19,30.115,30.115,30.06,30.09,378
20130301|2013-02-17 21:00,19,30.095,30.1,30.055,30.06,231
20130301|2013-02-17 21:30,19,30.06,30.06,30.01,30.025,363
20130301|2013-02-17 22:00,19,30.03,30.055,30.005,30.015,326
20130301|2013-02-17 22:30,19,30.01,30.01,29.98,29.98,222
20130301|2013-02-17 23:00,19,29.98,30.03,29.97,30.02,231
20130301|2013-02-17 23:30,19,30.02,30.065,30.02,30.045,232
20130301|2013-02-18 00:00,19,30.05,30.07,30.04,30.05,231
20130301|2013-02-18 00:30,19,30.05,30.065,30.015,30.015,310
20130301|2013-02-18 01:00,19,30.03,30.08,30.015,30.04,469
20130301|2013-02-18 01:30,19,30.045,30.045,30,30.02,246
20130301|2013-02-18 02:00,19,30.015,30.025,29.955,30.015,636
20130301|2013-02-18 02:30,19,30,30.09,29.98,30.04,700
20130301|2013-02-18 03:00,19,30.04,30.06,30.015,30.05,464
20130301|2013-02-18 03:30,19,30.055,30.06,29.98,29.985,325
20130301|2013-02-18 04:00,19,29.985,30,29.925,29.93,671
20130301|2013-02-18 04:30,19,29.935,29.955,29.875,29.92,667
20130301|2013-02-18 05:00,19,29.925,29.985,29.915,29.96,220
20130301|2013-02-18 05:30,19,29.965,30,29.95,29.965,175
20130301|2013-02-18 06:00,19,29.97,30,29.945,29.955,301
20130301|2013-02-18 06:30,19,29.955,29.99,29.94,29.99,208
20130301|2013-02-18 07:00,19,29.985,30.005,29.91,29.965,483
20130301|2013-02-18 07:30,19,29.96,29.965,29.91,29.945,260
20130301|2013-02-18 08:00,19,29.935,29.94,29.905,29.935,209
20130301|2013-02-18 08:30,19,29.94,29.99,29.89,29.945,528
20130301|2013-02-18 09:00,19,29.935,29.935,29.88,29.9,325
20130301|2013-02-18 09:30,19,29.905,29.91,29.855,29.88,377
20130301|2013-02-18 10:00,19,29.88,29.88,29.84,29.85,403
20130301|2013-02-18 10:30,19,29.85,29.885,29.845,29.86,217
20130301|2013-02-18 11:00,19,29.86,29.915,29.86,29.895,260
20130301|2013-02-18 11:30,19,29.9,29.935,29.87,29.915,343
20130301|2013-02-18 12:00,19,29.91,29.965,29.9,29.94,130
20130301|2013-02-18 17:00,19,29.935,30.01,29.92,30.01,165
20130301|2013-02-18 17:30,19,30.005,30.05,30,30.045,105
20130301|2013-02-18 18:00,19,30.05,30.065,30,30.005,163
20130301|2013-02-18 18:30,19,30.005,30.05,29.97,29.985,181
20130301|2013-02-18 19:00,19,29.99,30.045,29.99,30.025,197
20130301|2013-02-18 19:30,19,30.025,30.1,30.025,30.07,422
20130301|2013-02-18 20:00,19,30.08,30.11,30.065,30.105,358
20130301|2013-02-18 20:30,19,30.105,30.115,30.09,30.09,199
20130301|2013-02-18 21:00,19,30.09,30.1,30.055,30.065,135
20130301|2013-02-18 21:30,19,30.065,30.075,30.05,30.055,49
20130301|2013-02-18 22:00,19,30.055,30.065,30.025,30.035,130
20130301|2013-02-18 22:30,19,30.03,30.03,29.99,29.99,160
20130301|2013-02-18 23:00,19,29.99,30.005,29.97,29.995,205
20130301|2013-02-18 23:30,19,29.995,30.045,29.995,30.015,198
20130301|2013-02-19 00:00,19,30.015,30.02,29.99,30.005,192
20130301|2013-02-19 00:30,19,30,30.045,29.995,30.03,197
20130301|2013-02-19 01:00,19,30.035,30.04,29.925,29.945,627
20130301|2013-02-19 01:30,19,29.945,29.975,29.93,29.96,220
20130301|2013-02-19 02:00,19,29.96,30.01,29.96,29.99,517
20130301|2013-02-19 02:30,19,29.995,30.015,29.97,30,347
20130301|2013-02-19 03:00,19,30,30,29.95,29.95,334
20130301|2013-02-19 03:30,19,29.95,30.03,29.94,30,350
20130301|2013-02-19 04:00,19,29.995,30.025,29.975,29.99,248
20130301|2013-02-19 04:30,19,29.985,30.015,29.985,29.99,185
20130301|2013-02-19 05:00,19,29.99,30.08,29.965,30.05,552
20130301|2013-02-19 05:30,19,30.045,30.11,30.045,30.075,453
20130301|2013-02-19 06:00,19,30.08,30.08,29.935,29.97,1400
20130301|2013-02-19 06:30,19,29.97,30.045,29.97,30.025,586
20130301|2013-02-19 07:00,19,30.03,30.06,29.855,29.9,1905
20130301|2013-02-19 07:30,19,29.9,30.03,29.82,29.87,2632
20130301|2013-02-19 08:00,19,29.875,29.91,29.775,29.815,1938
20130301|2013-02-19 08:30,19,29.82,29.84,29.73,29.74,2668
20130301|2013-02-19 09:00,19,29.74,29.805,29.47,29.47,5753
20130301|2013-02-19 09:30,19,29.465,29.53,29.35,29.505,5200
20130301|2013-02-19 10:00,19,29.505,29.53,29.365,29.385,3031
20130301|2013-02-19 10:30,19,29.38,29.475,29.33,29.36,1978
20130301|2013-02-19 11:00,19,29.36,29.39,29.175,29.275,5106
20130301|2013-02-19 11:30,19,29.27,29.45,29.265,29.365,2785
20130301|2013-02-19 12:00,19,29.37,29.475,29.355,29.39,2109
20130301|2013-02-19 12:30,19,29.385,29.44,29.38,29.39,746
20130301|2013-02-19 13:00,19,29.39,29.495,29.35,29.48,914
20130301|2013-02-19 13:30,19,29.475,29.475,29.38,29.385,471
20130301|2013-02-19 14:00,19,29.38,29.415,29.38,29.385,279
20130301|2013-02-19 14:30,19,29.38,29.42,29.38,29.385,350
20130301|2013-02-19 15:00,19,29.39,29.405,29.37,29.395,202
20130301|2013-02-19 15:30,19,29.405,29.44,29.385,29.44,192
20130301|2013-02-19 16:00,19,29.43,29.435,29.395,29.395,71
20130301|2013-02-19 17:00,20,29.41,29.425,29.38,29.38,554
20130301|2013-02-19 17:30,20,29.38,29.425,29.375,29.42,234
20130301|2013-02-19 18:00,20,29.415,29.465,29.405,29.445,337
20130301|2013-02-19 18:30,20,29.445,29.545,29.43,29.52,491
20130301|2013-02-19 19:00,20,29.525,29.615,29.52,29.555,1479
20130301|2013-02-19 19:30,20,29.56,29.565,29.525,29.55,332
20130301|2013-02-19 20:00,20,29.55,29.555,29.53,29.54,184
20130301|2013-02-19 20:30,20,29.535,29.55,29.52,29.54,163
20130301|2013-02-19 21:00,20,29.54,29.57,29.525,29.565,219
20130301|2013-02-19 21:30,20,29.56,29.57,29.525,29.53,108
20130301|2013-02-19 22:00,20,29.53,29.55,29.515,29.52,214
20130301|2013-02-19 22:30,20,29.52,29.525,29.475,29.475,275
20130301|2013-02-19 23:00,20,29.47,29.525,29.46,29.495,318
20130301|2013-02-19 23:30,20,29.5,29.555,29.49,29.505,378
20130301|2013-02-20 00:00,20,29.505,29.545,29.505,29.535,222
20130301|2013-02-20 00:30,20,29.535,29.575,29.535,29.565,338
20130301|2013-02-20 01:00,20,29.565,29.565,29.505,29.51,198
20130301|2013-02-20 01:30,20,29.51,29.525,29.465,29.47,193
20130301|2013-02-20 02:00,20,29.47,29.53,29.445,29.485,805
20130301|2013-02-20 02:30,20,29.475,29.585,29.45,29.58,844
20130301|2013-02-20 03:00,20,29.58,29.585,29.53,29.545,399
20130301|2013-02-20 03:30,20,29.535,29.555,29.505,29.505,418
20130301|2013-02-20 04:00,20,29.505,29.51,29.395,29.405,874
20130301|2013-02-20 04:30,20,29.42,29.44,29.215,29.27,2665
20130301|2013-02-20 05:00,20,29.27,29.29,29.13,29.205,2584
20130301|2013-02-20 05:30,20,29.205,29.275,29.05,29.1,1659
20130301|2013-02-20 06:00,20,29.105,29.125,28.94,29.045,3350
20130301|2013-02-20 06:30,20,29.055,29.165,29.035,29.155,1316
20130301|2013-02-20 07:00,20,29.155,29.23,29.115,29.135,1733
20130301|2013-02-20 07:30,20,29.135,29.21,28.98,29.055,2470
20130301|2013-02-20 08:00,20,29.06,29.075,28.865,28.945,2844
20130301|2013-02-20 08:30,20,28.94,28.98,28.755,28.83,4690
20130301|2013-02-20 09:00,20,28.825,28.845,28.525,28.56,4999
20130301|2013-02-20 09:30,20,28.555,28.61,28.46,28.525,4725
20130301|2013-02-20 10:00,20,28.525,28.78,28.415,28.68,6348
20130301|2013-02-20 10:30,20,28.68,28.76,28.605,28.645,1728
20130301|2013-02-20 11:00,20,28.64,28.695,28.545,28.685,1603
20130301|2013-02-20 11:30,20,28.69,28.69,28.58,28.62,978
20130301|2013-02-20 12:00,20,28.62,28.675,28.57,28.62,2345
20130301|2013-02-20 12:30,20,28.625,28.68,28.605,28.63,891
20130301|2013-02-20 13:00,20,28.635,28.635,28.31,28.465,5835
20130301|2013-02-20 13:30,20,28.465,28.57,28.255,28.405,3545
20130301|2013-02-20 14:00,20,28.4,28.43,28.365,28.41,1177
20130301|2013-02-20 14:30,20,28.405,28.535,28.385,28.51,1210
20130301|2013-02-20 15:00,20,28.51,28.53,28.485,28.5,195
20130301|2013-02-20 15:30,20,28.5,28.535,28.47,28.535,190
20130301|2013-02-20 16:00,20,28.53,28.535,28.475,28.51,190
20130301|2013-02-20 17:00,21,28.51,28.64,28.505,28.635,388
20130301|2013-02-20 17:30,21,28.635,28.72,28.635,28.71,265
20130301|2013-02-20 18:00,21,28.705,28.72,28.655,28.67,310
20130301|2013-02-20 18:30,21,28.675,28.775,28.525,28.73,1463
20130301|2013-02-20 19:00,21,28.73,28.74,28.475,28.485,1364
20130301|2013-02-20 19:30,21,28.48,28.49,28.335,28.36,1731
20130301|2013-02-20 20:00,21,28.355,28.49,28.345,28.475,871
20130301|2013-02-20 20:30,21,28.475,28.49,28.42,28.48,417
20130301|2013-02-20 21:00,21,28.475,28.505,28.425,28.425,346
20130301|2013-02-20 21:30,21,28.425,28.475,28.425,28.45,508
20130301|2013-02-20 22:00,21,28.45,28.53,28.43,28.52,413
20130301|2013-02-20 22:30,21,28.52,28.525,28.305,28.355,1005
20130301|2013-02-20 23:00,21,28.35,28.43,28.345,28.38,287
20130301|2013-02-20 23:30,21,28.38,28.465,28.375,28.435,454
20130301|2013-02-21 00:00,21,28.44,28.52,28.425,28.475,710
20130301|2013-02-21 00:30,21,28.47,28.545,28.465,28.52,406
20130301|2013-02-21 01:00,21,28.53,28.62,28.52,28.54,613
20130301|2013-02-21 01:30,21,28.54,28.545,28.395,28.425,498
20130301|2013-02-21 02:00,21,28.425,28.5,28.31,28.325,921
20130301|2013-02-21 02:30,21,28.325,28.415,28.29,28.33,1113
20130301|2013-02-21 03:00,21,28.33,28.44,28.295,28.395,1019
20130301|2013-02-21 03:30,21,28.39,28.52,28.38,28.515,675
20130301|2013-02-21 04:00,21,28.51,28.54,28.455,28.47,565
20130301|2013-02-21 04:30,21,28.47,28.485,28.415,28.455,320
20130301|2013-02-21 05:00,21,28.46,28.51,28.44,28.495,575
20130301|2013-02-21 05:30,21,28.5,28.745,28.485,28.68,1769
20130301|2013-02-21 06:00,21,28.685,28.88,28.67,28.67,1996
20130301|2013-02-21 06:30,21,28.67,28.73,28.555,28.665,1829
20130301|2013-02-21 07:00,21,28.67,28.715,28.57,28.66,1535
20130301|2013-02-21 07:30,21,28.66,28.78,28.575,28.59,2996
20130301|2013-02-21 08:00,21,28.595,28.625,28.49,28.56,2591
20130301|2013-02-21 08:30,21,28.56,28.74,28.53,28.635,2998
20130301|2013-02-21 09:00,21,28.645,28.81,28.645,28.73,4126
20130301|2013-02-21 09:30,21,28.73,28.83,28.68,28.81,2592
20130301|2013-02-21 10:00,21,28.81,28.825,28.73,28.745,2092
20130301|2013-02-21 10:30,21,28.745,28.765,28.655,28.67,1264
20130301|2013-02-21 11:00,21,28.675,28.77,28.67,28.72,1008
20130301|2013-02-21 11:30,21,28.72,28.735,28.635,28.735,1075
20130301|2013-02-21 12:00,21,28.735,28.775,28.65,28.66,1491
20130301|2013-02-21 12:30,21,28.66,28.69,28.585,28.595,653
20130301|2013-02-21 13:00,21,28.595,28.62,28.565,28.57,355
20130301|2013-02-21 13:30,21,28.575,28.585,28.54,28.585,532
20130301|2013-02-21 14:00,21,28.585,28.64,28.575,28.615,389
20130301|2013-02-21 14:30,21,28.615,28.665,28.595,28.66,272
20130301|2013-02-21 15:00,21,28.65,28.66,28.6,28.625,143
20130301|2013-02-21 15:30,21,28.625,28.635,28.605,28.63,93
20130301|2013-02-21 16:00,21,28.635,28.645,28.615,28.625,86
20130301|2013-02-21 17:00,22,28.645,28.695,28.63,28.65,154
20130301|2013-02-21 17:30,22,28.655,28.705,28.645,28.7,116
20130301|2013-02-21 18:00,22,28.69,28.735,28.69,28.705,344
20130301|2013-02-21 18:30,22,28.705,28.715,28.665,28.69,149
20130301|2013-02-21 19:00,22,28.68,28.78,28.68,28.76,356
20130301|2013-02-21 19:30,22,28.765,28.79,28.745,28.77,357
20130301|2013-02-21 20:00,22,28.77,28.81,28.765,28.81,218
20130301|2013-02-21 20:30,22,28.805,28.805,28.76,28.775,236
20130301|2013-02-21 21:00,22,28.78,28.795,28.75,28.79,162
20130301|2013-02-21 21:30,22,28.79,28.83,28.79,28.82,201
20130301|2013-02-21 22:00,22,28.81,28.855,28.8,28.85,296
20130301|2013-02-21 22:30,22,28.845,28.87,28.815,28.815,151
20130301|2013-02-21 23:00,22,28.815,28.835,28.805,28.83,92
20130301|2013-02-21 23:30,22,28.83,28.895,28.81,28.88,509
20130301|2013-02-22 00:00,22,28.885,28.895,28.85,28.855,333
20130301|2013-02-22 00:30,22,28.85,28.87,28.84,28.85,186
20130301|2013-02-22 01:00,22,28.85,28.875,28.78,28.84,383
20130301|2013-02-22 01:30,22,28.83,28.85,28.79,28.835,213
20130301|2013-02-22 02:00,22,28.815,28.84,28.745,28.79,416
20130301|2013-02-22 02:30,22,28.8,28.865,28.8,28.83,502
20130301|2013-02-22 03:00,22,28.82,28.88,28.785,28.825,781
20130301|2013-02-22 03:30,22,28.825,28.825,28.77,28.795,313
20130301|2013-02-22 04:00,22,28.79,28.79,28.755,28.775,165
20130301|2013-02-22 04:30,22,28.775,28.86,28.775,28.84,229
20130301|2013-02-22 05:00,22,28.85,28.855,28.765,28.825,427
20130301|2013-02-22 05:30,22,28.825,28.83,28.75,28.76,464
20130301|2013-02-22 06:00,22,28.76,28.8,28.725,28.775,932
20130301|2013-02-22 06:30,22,28.765,28.8,28.73,28.78,1243
20130301|2013-02-22 07:00,22,28.775,28.79,28.575,28.59,3102
20130301|2013-02-22 07:30,22,28.585,28.615,28.515,28.55,2659
20130301|2013-02-22 08:00,22,28.555,28.565,28.44,28.54,2553
20130301|2013-02-22 08:30,22,28.535,28.625,28.335,28.49,3174
20130301|2013-02-22 09:00,22,28.49,28.615,28.46,28.475,1802
20130301|2013-02-22 09:30,22,28.475,28.53,28.4,28.475,1854
20130301|2013-02-22 10:00,22,28.475,28.54,28.4,28.46,1324
20130301|2013-02-22 10:30,22,28.46,28.47,28.4,28.45,799
20130301|2013-02-22 11:00,22,28.45,28.475,28.41,28.425,590
20130301|2013-02-22 11:30,22,28.42,28.425,28.335,28.37,1541
20130301|2013-02-22 12:00,22,28.37,28.475,28.37,28.435,1130
20130301|2013-02-22 12:30,22,28.43,28.47,28.41,28.44,401
20130301|2013-02-22 13:00,22,28.435,28.59,28.435,28.59,1227
20130301|2013-02-22 13:30,22,28.585,28.635,28.56,28.565,759
20130301|2013-02-22 14:00,22,28.57,28.645,28.565,28.63,243
20130301|2013-02-22 14:30,22,28.625,28.74,28.61,28.74,650
20130301|2013-02-22 15:00,22,28.735,28.735,28.67,28.685,269
20130301|2013-02-22 15:30,22,28.695,28.735,28.66,28.675,192
20130301|2013-02-22 16:00,22,28.67,28.715,28.665,28.7,93
20130301|2013-02-24 17:00,25,28.785,28.785,28.665,28.68,460
20130301|2013-02-24 17:30,25,28.69,28.7,28.665,28.665,101
20130301|2013-02-24 18:00,25,28.665,28.675,28.57,28.64,426
20130301|2013-02-24 18:30,25,28.635,28.64,28.54,28.605,559
20130301|2013-02-24 19:00,25,28.605,28.71,28.59,28.705,723
20130301|2013-02-24 19:30,25,28.7,28.76,28.685,28.745,400
20130301|2013-02-24 20:00,25,28.735,28.83,28.735,28.775,554
20130301|2013-02-24 20:30,25,28.775,28.79,28.76,28.775,130
20130301|2013-02-24 21:00,25,28.77,28.8,28.75,28.76,148
20130301|2013-02-24 21:30,25,28.76,28.775,28.735,28.755,243
20130301|2013-02-24 22:00,25,28.76,28.77,28.74,28.75,336
20130301|2013-02-24 22:30,25,28.75,28.755,28.71,28.725,196
20130301|2013-02-24 23:00,25,28.73,28.775,28.725,28.765,112
20130301|2013-02-24 23:30,25,28.765,28.85,28.765,28.84,524
20130301|2013-02-25 00:00,25,28.835,28.84,28.77,28.78,253
20130301|2013-02-25 00:30,25,28.785,28.825,28.765,28.78,274
20130301|2013-02-25 01:00,25,28.775,28.785,28.75,28.775,162
20130301|2013-02-25 01:30,25,28.78,28.83,28.75,28.825,315
20130301|2013-02-25 02:00,25,28.83,29.08,28.785,29.055,1922
20130301|2013-02-25 02:30,25,29.06,29.065,28.94,28.975,903
20130301|2013-02-25 03:00,25,28.985,28.995,28.895,28.93,727
20130301|2013-02-25 03:30,25,28.935,29.025,28.925,28.97,710
20130301|2013-02-25 04:00,25,28.97,29.06,28.96,29.045,606
20130301|2013-02-25 04:30,25,29.05,29.195,29.045,29.175,1180
20130301|2013-02-25 05:00,25,29.18,29.195,29.115,29.13,675
20130301|2013-02-25 05:30,25,29.125,29.215,29.12,29.125,537
20130301|2013-02-25 06:00,25,29.125,29.19,29.095,29.11,848
20130301|2013-02-25 06:30,25,29.115,29.155,29.08,29.11,787
20130301|2013-02-25 07:00,25,29.115,29.125,28.91,28.965,2007
20130301|2013-02-25 07:30,25,28.96,28.995,28.885,28.915,1941
20130301|2013-02-25 08:00,25,28.915,28.94,28.865,28.905,839
20130301|2013-02-25 08:30,25,28.91,29.05,28.875,29.02,1688
20130301|2013-02-25 09:00,25,29.02,29.035,28.905,28.93,1607
20130301|2013-02-25 09:30,25,28.925,28.995,28.91,28.95,999
20130301|2013-02-25 10:00,25,28.955,29.11,28.935,29.105,2153
20130301|2013-02-25 10:30,25,29.1,29.105,28.97,29,1578
20130301|2013-02-25 11:00,25,29.005,29.055,28.985,29.03,801
20130301|2013-02-25 11:30,25,29.03,29.04,28.995,29.02,622
20130301|2013-02-25 12:00,25,29.02,29.03,28.96,28.98,1201
20130301|2013-02-25 12:30,25,28.98,29.03,28.935,28.995,593
20130301|2013-02-25 13:00,25,28.99,29.02,28.965,29.005,742
20130301|2013-02-25 13:30,25,29.01,29.075,28.995,29.055,985
20130301|2013-02-25 14:00,25,29.055,29.085,29.04,29.08,1044
20130301|2013-02-25 14:30,25,29.075,29.08,28.995,28.995,673
20130301|2013-02-25 15:00,25,28.99,29.1,28.965,28.995,662
20130301|2013-02-25 15:30,25,28.995,29,28.95,28.96,96
20130301|2013-02-25 16:00,25,28.96,28.97,28.94,28.94,76
20130301|2013-02-25 17:00,26,28.935,28.945,28.91,28.945,159
20130301|2013-02-25 17:30,26,28.945,29.03,28.94,29.02,153
20130301|2013-02-25 18:00,26,29.015,29.07,28.975,29.05,385
20130301|2013-02-25 18:30,26,29.045,29.045,28.985,29.015,167
20130301|2013-02-25 19:00,26,29.005,29.08,28.99,29.07,342
20130301|2013-02-25 19:30,26,29.07,29.11,29.06,29.075,376
20130301|2013-02-25 20:00,26,29.075,29.085,29.045,29.065,130
20130301|2013-02-25 20:30,26,29.065,29.075,29.04,29.055,199
20130301|2013-02-25 21:00,26,29.05,29.05,29.01,29.01,145
20130301|2013-02-25 21:30,26,29.015,29.02,28.98,28.985,249
20130301|2013-02-25 22:00,26,28.98,28.99,28.925,28.95,451
20130301|2013-02-25 22:30,26,28.955,28.96,28.92,28.95,181
20130301|2013-02-25 23:00,26,28.935,28.94,28.83,28.86,390
20130301|2013-02-25 23:30,26,28.86,28.895,28.855,28.88,335
20130301|2013-02-26 00:00,26,28.88,28.9,28.86,28.885,386
20130301|2013-02-26 00:30,26,28.88,28.885,28.78,28.79,446
20130301|2013-02-26 01:00,26,28.795,28.8,28.7,28.7,716
20130301|2013-02-26 01:30,26,28.705,28.825,28.695,28.825,327
20130301|2013-02-26 02:00,26,28.825,28.915,28.795,28.815,788
20130301|2013-02-26 02:30,26,28.81,28.945,28.81,28.88,1337
20130301|2013-02-26 03:00,26,28.88,28.9,28.815,28.86,549
20130301|2013-02-26 03:30,26,28.86,28.915,28.82,28.905,398
20130301|2013-02-26 04:00,26,28.915,28.93,28.88,28.925,401
20130301|2013-02-26 04:30,26,28.925,28.925,28.785,28.815,665
20130301|2013-02-26 05:00,26,28.81,28.88,28.795,28.805,309
20130301|2013-02-26 05:30,26,28.805,28.825,28.735,28.745,573
20130301|2013-02-26 06:00,26,28.75,28.815,28.715,28.79,738
20130301|2013-02-26 06:30,26,28.79,28.86,28.79,28.81,476
20130301|2013-02-26 07:00,26,28.805,28.9,28.785,28.88,818
20130301|2013-02-26 07:30,26,28.88,28.965,28.87,28.935,1350
20130301|2013-02-26 08:00,26,28.94,28.95,28.875,28.88,1008
20130301|2013-02-26 08:30,26,28.885,28.895,28.74,28.85,2011
20130301|2013-02-26 09:00,26,28.84,28.875,28.55,28.68,5829
20130301|2013-02-26 09:30,26,28.68,29.28,28.66,29.105,6165
20130301|2013-02-26 10:00,26,29.105,29.43,29.105,29.305,4697
20130301|2013-02-26 10:30,26,29.315,29.38,29.205,29.305,3188
20130301|2013-02-26 11:00,26,29.3,29.315,29.235,29.245,1098
20130301|2013-02-26 11:30,26,29.235,29.325,29.225,29.32,712
20130301|2013-02-26 12:00,26,29.325,29.355,29.245,29.28,1135
20130301|2013-02-26 12:30,26,29.275,29.395,29.255,29.38,707
20130301|2013-02-26 13:00,26,29.38,29.405,29.31,29.345,573
20130301|2013-02-26 13:30,26,29.345,29.365,29.32,29.35,335
20130301|2013-02-26 14:00,26,29.35,29.35,29.295,29.3,304
20130301|2013-02-26 14:30,26,29.305,29.36,29.28,29.36,216
20130301|2013-02-26 15:00,26,29.345,29.37,29.305,29.335,388
20130301|2013-02-26 15:30,26,29.345,29.37,29.335,29.35,77
20130301|2013-02-26 16:00,26,29.35,29.37,29.35,29.37,17
20130301|2013-02-26 17:00,27,29.36,29.39,29.3,29.345,361
20130301|2013-02-26 17:30,27,29.355,29.375,29.32,29.32,92
20130301|2013-02-26 18:00,27,29.325,29.355,29.315,29.315,69
20130301|2013-02-26 18:30,27,29.32,29.32,29.24,29.25,136
20130301|2013-02-26 19:00,27,29.275,29.275,29.2,29.26,115
20130301|2013-02-26 19:30,27,29.255,29.275,29.255,29.26,14
20130301|2013-02-26 20:00,27,29.26,29.265,29.25,29.255,24
20130301|2013-02-26 20:30,27,29.215,29.23,29.215,29.225,9
20130301|2013-02-26 21:00,27,29.235,29.265,29.22,29.255,37
20130301|2013-02-26 21:30,27,29.245,29.275,29.245,29.245,34
20130301|2013-02-26 22:00,27,29.25,29.25,29.22,29.23,42
20130301|2013-02-26 22:30,27,29.23,29.235,29.17,29.195,113
20130301|2013-02-26 23:00,27,29.195,29.195,29.17,29.19,37
20130301|2013-02-26 23:30,27,29.205,29.205,29.17,29.2,45
20130301|2013-02-27 00:00,27,29.195,29.23,29.18,29.18,73
20130301|2013-02-27 00:30,27,29.18,29.2,29.15,29.175,122
20130301|2013-02-27 01:00,27,29.175,29.23,29.165,29.22,63
20130301|2013-02-27 01:30,27,29.23,29.255,29.195,29.255,37
20130301|2013-02-27 02:00,27,29.25,29.27,29.19,29.235,118
20130301|2013-02-27 02:30,27,29.225,29.225,29.145,29.145,99
20130301|2013-02-27 03:00,27,29.16,29.16,29.085,29.115,136
20130301|2013-02-27 03:30,27,29.11,29.13,29.085,29.13,72
20130301|2013-02-27 04:00,27,29.125,29.2,29.12,29.135,93
20130301|2013-02-27 04:30,27,29.11,29.125,29.05,29.105,77
20130301|2013-02-27 05:00,27,29.105,29.125,29.04,29.065,76
20130301|2013-02-27 05:30,27,29.07,29.09,29.025,29.055,117
20130301|2013-02-27 06:00,27,29.05,29.095,29.02,29.055,132
20130301|2013-02-27 06:30,27,29.05,29.09,29,29.025,124
20130301|2013-02-27 07:00,27,29.02,29.11,29.015,29.045,109
20130301|2013-02-27 07:30,27,29.04,29.2,29,29.12,349
20130301|2013-02-27 08:00,27,29.115,29.185,29.115,29.155,224
20130301|2013-02-27 08:30,27,29.135,29.185,29.015,29.055,282
20130301|2013-02-27 09:00,27,29.04,29.155,29.03,29.115,170
20130301|2013-02-27 09:30,27,29.105,29.125,29.04,29.09,133
20130301|2013-02-27 10:00,27,29.08,29.1,28.96,29.07,291
20130301|2013-02-27 10:30,27,29.06,29.07,29.025,29.05,103
20130301|2013-02-27 11:00,27,29.05,29.06,29,29.05,94
20130301|2013-02-27 11:30,27,29.06,29.06,28.92,28.965,265
20130301|2013-02-27 12:00,27,28.95,28.975,28.835,28.97,184
20130301|2013-02-27 12:30,27,28.99,29.01,28.9,28.93,67
20130301|2013-02-27 13:00,27,28.94,28.945,28.89,28.89,19
20130301|2013-02-27 13:30,27,28.855,28.86,28.83,28.83,67
20130301|2013-02-27 14:00,27,28.85,28.91,28.845,28.91,86
20130301|2013-02-27 14:30,27,28.905,28.955,28.905,28.955,30
20130301|2013-02-27 15:00,27,28.94,28.97,28.94,28.97,14
20130301|2013-02-27 15:30,27,29,29.01,28.97,28.97,9
20130301|2013-02-27 16:00,27,28.95,28.95,28.94,28.94,4
20130301|2013-02-27 17:00,28,28.955,28.985,28.955,28.985,4
20130301|2013-02-27 19:00,28,29.045,29.045,29.045,29.045,1
20130301|2013-02-27 19:30,28,29.04,29.04,29.035,29.04,7
20130301|2013-02-27 20:00,28,29.005,29.005,29.005,29.005,10
20130301|2013-02-27 20:30,28,29.06,29.06,29.06,29.06,1
20130301|2013-02-27 21:00,28,29.04,29.06,29.04,29.05,7
20130301|2013-02-27 21:30,28,29.04,29.04,29.035,29.035,6
20130301|2013-02-27 22:00,28,29.025,29.045,29.025,29.045,4
20130301|2013-02-27 22:30,28,29.03,29.04,29.025,29.04,6
20130301|2013-02-27 23:00,28,29.04,29.04,29,29.005,6
20130301|2013-02-27 23:30,28,29.02,29.06,29.02,29.06,19
20130301|2013-02-28 00:00,28,29.055,29.135,29.055,29.135,5
20130301|2013-02-28 00:30,28,29.115,29.115,29.08,29.08,2
20130301|2013-02-28 01:00,28,29.045,29.11,29.035,29.085,23
20130301|2013-02-28 01:30,28,29.07,29.135,29.07,29.135,7
20130301|2013-02-28 02:00,28,29.1,29.12,29.1,29.11,3
20130301|2013-02-28 02:30,28,29.095,29.095,29.015,29.015,13
20130301|2013-02-28 03:00,28,29,29,28.865,28.895,24
20130301|2013-02-28 03:30,28,28.88,28.88,28.785,28.785,24
20130301|2013-02-28 04:00,28,28.855,28.895,28.855,28.895,2
20130301|2013-02-28 04:30,28,28.885,28.885,28.885,28.885,1
20130301|2013-02-28 05:00,28,28.87,28.88,28.85,28.87,38
20130301|2013-02-28 05:30,28,28.845,28.895,28.845,28.895,2
20130301|2013-02-28 06:00,28,28.955,28.965,28.945,28.945,24
20130301|2013-02-28 06:30,28,28.915,29.02,28.915,29.02,17
20130301|2013-02-28 07:00,28,28.99,29.01,28.935,29.01,15
20130301|2013-02-28 07:30,28,29,29,28.9,28.9,15
20130301|2013-02-28 08:00,28,28.91,28.985,28.885,28.895,51
20130301|2013-02-28 08:30,28,28.885,28.895,28.76,28.775,58
20130301|2013-02-28 09:00,28,28.765,28.805,28.685,28.685,73
20130301|2013-02-28 09:30,28,28.705,28.715,28.65,28.65,41
20130301|2013-02-28 10:00,28,28.675,28.675,28.555,28.56,12
20130301|2013-02-28 10:30,28,28.55,28.635,28.48,28.5,19
20130301|2013-02-28 11:00,28,28.485,28.495,28.485,28.495,8
20130301|2013-02-28 11:30,28,28.575,28.59,28.545,28.545,12
20130301|2013-02-28 12:00,28,28.51,28.51,28.405,28.405,18
20130301|2013-02-28 12:30,28,28.43,28.455,28.39,28.39,5
20130301|2013-02-28 13:00,28,28.4,28.415,28.4,28.41,7
20130301|2013-02-28 13:30,28,28.41,28.41,28.39,28.405,3
20130301|2013-02-28 14:00,28,28.42,28.46,28.415,28.455,15
20130301|2013-02-28 14:30,28,28.42,28.48,28.42,28.48,12
20130301|2013-02-28 15:00,28,28.47,28.475,28.47,28.475,2
20130301|2013-02-28 15:30,28,28.49,28.5,28.475,28.5,6
20130301|2013-02-28 16:00,28,28.48,28.48,28.48,28.48,1
20130301|2013-02-28 17:00,1,28.485,28.485,28.485,28.485,1
20130301|2013-02-28 18:00,1,28.525,28.525,28.525,28.525,1
20130301|2013-02-28 18:30,1,28.505,28.545,28.505,28.545,13
20130301|2013-02-28 19:00,1,28.555,28.585,28.555,28.565,17
20130301|2013-02-28 20:00,1,28.585,28.585,28.58,28.58,2
20130301|2013-02-28 20:30,1,28.565,28.565,28.565,28.565,4
20130301|2013-02-28 21:30,1,28.485,28.485,28.465,28.485,4
20130301|2013-02-28 22:00,1,28.495,28.495,28.495,28.495,1
20130301|2013-02-28 22:30,1,28.435,28.45,28.435,28.45,2
20130301|2013-02-28 23:30,1,28.415,28.46,28.415,28.46,4
20130301|2013-03-01 00:30,1,28.515,28.515,28.515,28.515,1
20130301|2013-03-01 01:00,1,28.505,28.505,28.49,28.49,3
20130301|2013-03-01 01:30,1,28.45,28.45,28.45,28.45,2
20130301|2013-03-01 02:30,1,28.44,28.44,28.44,28.44,2
20130301|2013-03-01 03:00,1,28.305,28.31,28.185,28.29,18
20130301|2013-03-01 03:30,1,28.135,28.135,28.075,28.085,12
20130301|2013-03-01 04:00,1,28.065,28.09,28.04,28.04,11
20130301|2013-03-01 04:30,1,28.05,28.05,28.05,28.05,2
20130301|2013-03-01 05:30,1,28.025,28.025,28,28,21
20130301|2013-03-01 06:00,1,27.96,27.96,27.96,27.96,1
20130301|2013-03-01 06:30,1,27.995,28.125,27.995,28.125,18
20130301|2013-03-01 07:00,1,28.16,28.4,28.16,28.4,35
20130301|2013-03-01 07:30,1,28.555,28.745,28.555,28.6,94
20130301|2013-03-01 08:00,1,28.685,28.685,28.57,28.58,17
20130301|2013-03-01 08:30,1,28.61,28.61,28.585,28.585,3
20130301|2013-03-01 09:00,1,28.535,28.615,28.535,28.59,5
20130301|2013-03-01 09:30,1,28.565,28.565,28.525,28.525,2
20130301|2013-03-01 10:00,1,28.43,28.46,28.425,28.445,7
20130301|2013-03-01 10:30,1,28.41,28.55,28.41,28.55,11
20130301|2013-03-01 11:00,1,28.52,28.52,28.45,28.5,24
20130301|2013-03-01 11:30,1,28.505,28.54,28.505,28.51,12
20130301|2013-03-01 12:00,1,28.545,28.595,28.5,28.5,14
20130301|2013-03-01 12:30,1,28.475,28.475,28.475,28.475,1
20130301|2013-03-01 14:30,1,28.52,28.52,28.52,28.52,2
20130301|2013-03-03 17:00,4,28.635,28.675,28.635,28.675,4
20130301|2013-03-03 18:00,4,28.6,28.6,28.6,28.6,1
20130301|2013-03-03 22:00,4,28.55,28.59,28.55,28.59,6
20130301|2013-03-04 03:00,4,28.675,28.675,28.675,28.675,6
20130301|2013-03-04 04:30,4,28.69,28.69,28.69,28.69,2
20130301|2013-03-04 05:00,4,28.7,28.7,28.7,28.7,2
20130301|2013-03-04 05:30,4,28.685,28.685,28.685,28.685,1
20130301|2013-03-04 06:00,4,28.61,28.61,28.61,28.61,1
20130301|2013-03-04 06:30,4,28.7,28.7,28.65,28.65,6
20130301|2013-03-04 07:00,4,28.64,28.64,28.64,28.64,1
20130301|2013-03-04 10:00,4,28.515,28.515,28.5,28.5,6
20130301|2013-03-04 11:00,4,28.46,28.46,28.46,28.46,3
20130301|2013-03-04 12:00,4,28.525,28.525,28.485,28.485,2
20130301|2013-03-04 14:00,4,28.5,28.5,28.5,28.5,1
20130301|2013-03-04 14:30,4,28.51,28.51,28.51,28.51,3
20130301|2013-03-04 18:00,5,28.58,28.58,28.58,28.58,1
20130301|2013-03-04 19:30,5,28.6,28.6,28.6,28.6,5
20130301|2013-03-04 20:30,5,28.62,28.635,28.605,28.605,8
20130301|2013-03-04 21:30,5,28.65,28.65,28.65,28.65,5
20130301|2013-03-04 23:30,5,28.71,28.71,28.71,28.71,5
20130301|2013-03-05 00:30,5,28.75,28.75,28.75,28.75,5
20130301|2013-03-05 06:00,5,28.9,28.9,28.9,28.9,1
20130301|2013-03-05 07:00,5,28.82,28.82,28.82,28.82,2
20130301|2013-03-05 07:30,5,28.95,28.96,28.95,28.96,12
20130301|2013-03-05 08:00,5,28.97,28.97,28.915,28.915,3
20130301|2013-03-05 08:30,5,28.995,28.995,28.99,28.99,3
20130301|2013-03-05 09:30,5,28.785,28.785,28.685,28.685,24
20130301|2013-03-05 10:00,5,28.7,28.7,28.625,28.635,25
20130301|2013-03-05 12:00,5,28.65,28.65,28.65,28.65,5
20130301|2013-03-05 13:30,5,28.635,28.635,28.635,28.635,1
20130301|2013-03-05 14:00,5,28.635,28.635,28.635,28.635,1
20130301|2013-03-05 15:00,5,28.64,28.65,28.64,28.645,11
20130301|2013-03-06 06:00,6,28.675,28.675,28.675,28.675,5
20130301|2013-03-06 06:30,6,28.75,28.78,28.75,28.78,8
20130301|2013-03-06 07:00,6,28.74,28.75,28.715,28.715,18
20130301|2013-03-06 07:30,6,28.8,28.8,28.715,28.72,9
20130301|2013-03-06 08:00,6,28.7,28.7,28.62,28.62,2
20130301|2013-03-06 08:30,6,28.58,28.63,28.58,28.63,3
20130301|2013-03-06 09:00,6,28.795,28.795,28.75,28.75,6
20130301|2013-03-06 09:30,6,28.9,28.995,28.9,28.995,8
20130301|2013-03-06 10:00,6,28.9,28.9,28.9,28.9,5
20130301|2013-03-06 10:30,6,28.905,28.905,28.905,28.905,2
20130301|2013-03-06 12:00,6,28.725,28.725,28.725,28.725,1
20130301|2013-03-06 13:00,6,28.82,28.82,28.82,28.82,3
20130301|2013-03-06 14:30,6,28.96,28.96,28.96,28.96,3
20130301|2013-03-07 00:30,7,28.955,28.955,28.955,28.955,1
20130301|2013-03-07 06:00,7,28.94,28.94,28.94,28.94,1
20130301|2013-03-07 06:30,7,28.895,28.895,28.895,28.895,1
20130301|2013-03-07 07:30,7,28.8,29.04,28.8,28.99,10
20130301|2013-03-07 08:00,7,28.97,28.97,28.97,28.97,1
20130301|2013-03-07 08:30,7,28.925,28.925,28.925,28.925,3
20130301|2013-03-07 09:00,7,28.9,28.9,28.89,28.89,9
20130301|2013-03-07 10:00,7,28.82,28.82,28.82,28.82,3
20130301|2013-03-07 10:30,7,28.75,28.75,28.75,28.75,3
20130301|2013-03-07 11:00,7,28.765,28.765,28.765,28.765,4
20130301|2013-03-07 11:30,7,28.735,28.735,28.735,28.735,1
20130301|2013-03-07 18:00,8,28.85,28.85,28.84,28.84,2
20130301|2013-03-07 22:00,8,28.735,28.735,28.735,28.735,2
20130301|2013-03-07 23:30,8,28.695,28.695,28.69,28.69,5
20130301|2013-03-08 07:00,8,28.78,28.78,28.78,28.78,1
20130301|2013-03-08 07:30,8,28.74,28.74,28.35,28.44,172
20130301|2013-03-08 08:00,8,28.43,28.475,28.425,28.475,7
20130301|2013-03-08 08:30,8,28.78,28.83,28.78,28.795,18
20130301|2013-03-08 09:00,8,28.98,29.19,28.98,29.075,31
20130301|2013-03-08 09:30,8,29.125,29.13,28.975,28.975,5
20130301|2013-03-08 10:00,8,28.955,28.955,28.955,28.955,2
20130301|2013-03-08 10:30,8,28.945,28.955,28.925,28.925,4
20130301|2013-03-08 11:00,8,28.95,28.95,28.95,28.95,5
20130301|2013-03-08 12:30,8,28.94,28.94,28.94,28.94,1
20130301|2013-03-08 13:00,8,28.95,28.95,28.95,28.95,2
20130301|2013-03-08 14:30,8,28.91,28.91,28.91,28.91,1
20130301|2013-03-08 15:00,8,28.92,28.92,28.92,28.92,1
20130301|2013-03-10 19:00,11,28.86,28.86,28.86,28.86,1
20130301|2013-03-11 03:00,11,28.96,28.96,28.935,28.945,8
20130301|2013-03-11 08:30,11,28.72,28.72,28.72,28.72,2
20130301|2013-03-11 09:00,11,28.8,28.8,28.765,28.765,2
20130301|2013-03-11 09:30,11,28.8,28.8,28.8,28.8,6
20130301|2013-03-11 10:30,11,28.8,28.8,28.76,28.8,8
20130301|2013-03-11 11:00,11,28.8,28.8,28.8,28.8,5
20130301|2013-03-11 12:00,11,28.8,28.8,28.8,28.8,5
20130301|2013-03-11 12:30,11,28.84,28.84,28.84,28.84,1
20130301|2013-03-11 13:00,11,28.85,28.93,28.85,28.93,20
20130301|2013-03-11 13:30,11,28.9,28.905,28.9,28.905,6
20130301|2013-03-11 14:00,11,28.9,28.9,28.9,28.9,1
20130301|2013-03-11 15:00,11,28.91,28.935,28.91,28.935,5
20130301|2013-03-11 19:00,12,28.94,28.94,28.94,28.94,1
20130301|2013-03-11 21:30,12,28.91,28.91,28.91,28.91,5
20130301|2013-03-12 03:30,12,28.84,28.84,28.84,28.84,3
20130301|2013-03-12 06:00,12,29.075,29.125,29.055,29.125,5
20130301|2013-03-12 07:00,12,29.255,29.29,29.255,29.29,2
20130301|2013-03-12 07:30,12,29.225,29.225,29.225,29.225,1
20130301|2013-03-12 09:30,12,29.245,29.245,29.23,29.23,5
20130301|2013-03-12 11:00,12,29.15,29.15,29.15,29.15,1
20130301|2013-03-12 12:30,12,29.15,29.15,29.15,29.15,2
20130301|2013-03-12 13:00,12,29.15,29.15,29.15,29.15,3
20130301|2013-03-13 03:00,13,29.03,29.03,29.02,29.02,5
20130301|2013-03-13 07:00,13,29.12,29.14,29.12,29.14,14
20130301|2013-03-13 08:00,13,29.19,29.215,29.19,29.215,3
20130301|2013-03-13 09:30,13,28.83,28.83,28.83,28.83,1
20130301|2013-03-13 10:00,13,28.865,28.87,28.865,28.87,3
20130301|2013-03-13 10:30,13,28.83,28.875,28.83,28.875,5
20130301|2013-03-13 20:00,14,28.8,28.8,28.8,28.8,2
20130301|2013-03-14 01:00,14,28.78,28.78,28.78,28.78,10
20130301|2013-03-14 01:30,14,28.78,28.78,28.78,28.78,10
20130301|2013-03-14 07:00,14,28.57,28.57,28.57,28.57,1
20130301|2013-03-14 08:30,14,28.7,28.77,28.7,28.77,2
20130301|2013-03-14 10:30,14,28.665,28.665,28.665,28.665,1
20130301|2013-03-15 01:00,15,28.885,28.89,28.885,28.89,8
20130301|2013-03-15 01:30,15,28.875,28.88,28.875,28.88,4
20130301|2013-03-15 02:00,15,28.89,28.89,28.89,28.89,1
20130301|2013-03-15 03:30,15,28.82,28.82,28.82,28.82,1
20130301|2013-03-15 07:30,15,28.865,28.88,28.855,28.88,10
20130301|2013-03-15 08:00,15,28.79,28.81,28.75,28.77,24
20130301|2013-03-17 17:00,18,28.815,29.05,28.815,29.03,36
20130301|2013-03-17 23:30,18,28.715,28.715,28.715,28.715,2
20130301|2013-03-18 03:30,18,28.715,28.715,28.715,28.715,2
20130301|2013-03-18 05:00,18,28.72,28.72,28.72,28.72,1
20130301|2013-03-18 05:30,18,28.685,28.685,28.685,28.685,1
20130301|2013-03-18 09:00,18,28.95,28.95,28.95,28.95,4
20130301|2013-03-18 12:00,18,28.835,28.835,28.835,28.835,1
20130301|2013-03-18 13:00,18,28.84,28.84,28.84,28.84,1
20130301|2013-03-18 13:30,18,28.825,28.825,28.825,28.825,1
20130301|2013-03-18 14:30,18,28.84,28.84,28.825,28.83,27
20130301|2013-03-19 02:30,19,28.84,28.84,28.84,28.84,1
20130301|2013-03-19 07:30,19,28.685,28.685,28.685,28.685,1
20130301|2013-03-19 09:30,19,28.94,29.05,28.925,29.05,7
20130301|2013-03-19 10:30,19,28.98,28.98,28.94,28.94,2
20130301|2013-03-19 11:00,19,28.91,28.91,28.91,28.91,1
20130301|2013-03-19 15:30,19,28.815,28.835,28.81,28.835,4
20130301|2013-03-19 19:00,20,28.88,28.88,28.88,28.88,3
20130301|2013-03-19 19:30,20,28.865,28.865,28.865,28.865,2
20130301|2013-03-20 08:00,20,28.77,28.77,28.77,28.77,1
20130301|2013-03-20 08:30,20,28.785,28.785,28.785,28.785,1
20130301|2013-03-20 13:00,20,28.425,28.775,28.425,28.775,4
20130301|2013-03-21 07:00,21,28.94,28.94,28.94,28.94,1
20130301|2013-03-21 07:30,21,29.185,29.19,29.185,29.19,40
20130301|2013-03-21 08:00,21,29.19,29.19,29.15,29.15,60
20130301|2013-03-21 16:00,21,29.12,29.12,29.12,29.12,1
20130301|2013-03-21 18:30,22,29.105,29.105,29.095,29.095,3
20130301|2013-03-22 06:30,22,28.965,28.965,28.965,28.965,4
20130301|2013-03-22 07:30,22,28.595,28.595,28.595,28.595,1
20130301|2013-03-22 08:30,22,28.64,28.67,28.64,28.67,3
20130301|2013-03-22 09:30,22,28.7,28.7,28.7,28.7,2
20130301|2013-03-22 10:00,22,28.64,28.645,28.64,28.645,6
20130301|2013-03-22 11:30,22,28.645,28.65,28.645,28.65,5
20130301|2013-03-25 07:00,25,28.46,28.46,28.46,28.46,1
20130301|2013-03-25 08:30,25,28.69,28.705,28.69,28.705,7
20130301|2013-03-25 09:30,25,28.7,28.7,28.7,28.7,1
20130301|2013-03-25 12:00,25,28.77,28.785,28.77,28.785,3
20130301|2013-03-25 12:30,25,28.765,28.77,28.745,28.745,9
20130301|2013-03-25 13:30,25,28.765,28.765,28.765,28.765,6
20130301|2013-03-25 14:00,25,28.765,28.77,28.765,28.77,12
20130301|2013-03-25 15:00,25,28.75,28.75,28.75,28.75,1
20130301|2013-03-25 17:00,26,28.785,28.785,28.75,28.75,6
20130301|2013-03-25 17:30,26,28.755,28.755,28.755,28.755,2
20130301|2013-03-26 07:00,26,28.755,28.755,28.755,28.755,28
20130301|2013-03-26 08:00,26,28.76,28.76,28.76,28.76,1
20130301|2013-03-26 11:30,26,28.615,28.615,28.615,28.615,10
20130301|2013-03-26 12:00,26,28.575,28.575,28.575,28.575,10
20130401|2013-01-31 10:30,31,31.47,31.47,31.47,31.47,2
20130401|2013-02-01 07:30,1,31.615,31.69,31.605,31.69,4
20130401|2013-02-01 08:00,1,31.97,32.075,31.97,32.075,2
20130401|2013-02-01 08:30,1,32.095,32.095,32.095,32.095,2
20130401|2013-02-01 09:00,1,31.7,31.7,31.7,31.7,1
20130401|2013-02-01 09:30,1,31.865,31.885,31.865,31.885,2
20130401|2013-02-03 22:30,4,31.87,31.87,31.86,31.86,2
20130401|2013-02-04 06:30,4,31.54,31.54,31.54,31.54,2
20130401|2013-02-04 08:30,4,31.545,31.71,31.545,31.71,3
20130401|2013-02-04 09:00,4,31.755,31.755,31.755,31.755,1
20130401|2013-02-04 09:30,4,31.7,31.7,31.7,31.7,1
20130401|2013-02-04 10:00,4,31.8,31.82,31.79,31.82,3
20130401|2013-02-05 05:00,5,31.9,31.9,31.9,31.9,2
20130401|2013-02-05 07:30,5,32.06,32.095,32.03,32.03,3
20130401|2013-02-05 08:00,5,32.05,32.06,32.045,32.06,8
20130401|2013-02-05 08:30,5,31.775,31.85,31.775,31.85,4
20130401|2013-02-05 09:00,5,31.885,31.885,31.855,31.855,2
20130401|2013-02-05 09:30,5,31.745,31.745,31.655,31.655,5
20130401|2013-02-05 10:00,5,31.77,31.77,31.77,31.77,1
20130401|2013-02-05 11:00,5,31.88,31.88,31.88,31.88,1
20130401|2013-02-05 13:00,5,31.86,31.86,31.86,31.86,1
20130401|2013-02-05 14:30,5,31.87,31.87,31.87,31.87,1
20130401|2013-02-05 15:00,5,31.855,31.855,31.855,31.855,1
20130401|2013-02-06 05:30,6,31.705,31.705,31.705,31.705,1
20130401|2013-02-06 06:00,6,31.765,31.765,31.765,31.765,5
20130401|2013-02-06 07:30,6,31.85,31.85,31.64,31.64,3
20130401|2013-02-06 08:00,6,31.69,31.69,31.69,31.69,1
20130401|2013-02-06 08:30,6,31.69,31.69,31.69,31.69,1
20130401|2013-02-06 11:00,6,31.82,31.82,31.82,31.82,1
20130401|2013-02-06 12:00,6,31.835,31.835,31.835,31.835,2
20130401|2013-02-06 12:30,6,31.84,31.84,31.84,31.84,1
20130401|2013-02-06 13:00,6,31.81,31.81,31.81,31.81,1
20130401|2013-02-06 21:30,7,31.875,31.875,31.875,31.875,1
20130401|2013-02-07 02:30,7,31.795,31.795,31.795,31.795,1
20130401|2013-02-07 07:30,7,31.935,31.935,31.935,31.935,1
20130401|2013-02-07 08:00,7,31.505,31.505,31.345,31.38,5
20130401|2013-02-07 08:30,7,31.44,31.535,31.44,31.48,22
20130401|2013-02-07 09:00,7,31.48,31.75,31.48,31.75,3
20130401|2013-02-07 09:30,7,31.8,31.8,31.8,31.8,1
20130401|2013-02-07 10:30,7,31.785,31.785,31.785,31.785,1
20130401|2013-02-07 11:00,7,31.62,31.62,31.57,31.57,5
20130401|2013-02-07 11:30,7,31.565,31.565,31.41,31.41,9
20130401|2013-02-07 12:00,7,31.39,31.445,31.39,31.44,6
20130401|2013-02-07 14:30,7,31.51,31.51,31.51,31.51,1
20130401|2013-02-07 18:00,8,31.465,31.465,31.465,31.465,2
20130401|2013-02-07 19:30,8,31.46,31.46,31.46,31.46,1
20130401|2013-02-08 02:00,8,31.59,31.59,31.59,31.59,1
20130401|2013-02-08 02:30,8,31.565,31.565,31.565,31.565,1
20130401|2013-02-08 07:00,8,31.51,31.51,31.51,31.51,1
20130401|2013-02-08 07:30,8,31.535,31.535,31.515,31.515,2
20130401|2013-02-08 08:30,8,31.44,31.44,31.44,31.44,2
20130401|2013-02-08 09:00,8,31.535,31.61,31.535,31.61,2
20130401|2013-02-08 11:30,8,31.51,31.51,31.44,31.44,3
20130401|2013-02-11 04:30,11,31.37,31.37,31.37,31.37,1
20130401|2013-02-11 06:00,11,31.215,31.215,31.215,31.215,1
20130401|2013-02-11 07:00,11,31.12,31.12,31.045,31.045,2
20130401|2013-02-11 07:30,11,31.06,31.14,31.06,31.1,3
20130401|2013-02-11 09:30,11,31.03,31.03,31.03,31.03,1
20130401|2013-02-11 11:00,11,30.91,30.91,30.91,30.91,1
20130401|2013-02-11 12:00,11,30.98,30.98,30.98,30.98,1
20130401|2013-02-11 15:00,11,31.03,31.03,31.03,31.03,1
20130401|2013-02-11 19:00,12,30.77,30.77,30.77,30.77,1
20130401|2013-02-11 20:00,12,30.88,30.88,30.88,30.88,1
20130401|2013-02-11 22:00,12,30.86,30.86,30.84,30.84,2
20130401|2013-02-12 04:00,12,30.68,30.68,30.63,30.63,2
20130401|2013-02-12 04:30,12,30.69,30.7,30.69,30.7,2
20130401|2013-02-12 09:00,12,30.91,30.945,30.91,30.945,5
20130401|2013-02-12 11:00,12,31.08,31.08,31.08,31.08,2
20130401|2013-02-12 11:30,12,31.085,31.085,31.065,31.065,2
20130401|2013-02-12 12:30,12,31.01,31.01,31.01,31.01,5
20130401|2013-02-12 13:30,12,31.08,31.145,31.08,31.125,9
20130401|2013-02-12 14:00,12,31.14,31.14,31.14,31.14,1
20130401|2013-02-12 14:30,12,31.14,31.14,31.14,31.14,1
20130401|2013-02-12 21:30,13,31.195,31.195,31.195,31.195,1
20130401|2013-02-13 03:00,13,31.04,31.04,31.04,31.04,1
20130401|2013-02-13 07:30,13,31.145,31.18,31.145,31.16,3
20130401|2013-02-13 09:00,13,31,31,30.91,30.97,5
20130401|2013-02-13 10:00,13,30.92,31.005,30.92,31.005,10
20130401|2013-02-13 10:30,13,30.86,30.9,30.85,30.9,9
20130401|2013-02-13 20:30,14,30.84,30.84,30.84,30.84,1
20130401|2013-02-14 05:00,14,30.97,30.97,30.97,30.97,1
20130401|2013-02-14 05:30,14,30.945,30.945,30.945,30.945,1
20130401|2013-02-14 06:30,14,30.985,30.985,30.985,30.985,1
20130401|2013-02-14 07:30,14,30.905,31.005,30.905,31.005,2
20130401|2013-02-14 09:00,14,30.91,30.91,30.91,30.91,1
20130401|2013-02-14 09:30,14,30.74,30.755,30.56,30.63,8
20130401|2013-02-14 10:00,14,30.56,30.56,30.525,30.525,4
20130401|2013-02-14 10:30,14,30.535,30.57,30.535,30.545,6
20130401|2013-02-14 11:00,14,30.5,30.5,30.345,30.345,3
20130401|2013-02-14 11:30,14,30.34,30.34,30.305,30.305,5
20130401|2013-02-14 12:30,14,30.395,30.425,30.395,30.42,6
20130401|2013-02-14 13:00,14,30.42,30.42,30.42,30.42,1
20130401|2013-02-14 14:30,14,30.53,30.53,30.51,30.51,4
20130401|2013-02-14 19:00,15,30.29,30.29,30.29,30.29,1
20130401|2013-02-14 19:30,15,30.3,30.35,30.3,30.35,7
20130401|2013-02-14 20:30,15,30.37,30.37,30.37,30.37,1
20130401|2013-02-15 01:30,15,30.385,30.385,30.385,30.385,1
20130401|2013-02-15 02:00,15,30.32,30.32,30.315,30.315,3
20130401|2013-02-15 03:00,15,30.25,30.25,30.25,30.25,1
20130401|2013-02-15 03:30,15,30.295,30.295,30.25,30.25,3
20130401|2013-02-15 04:00,15,30.2,30.21,30.2,30.21,3
20130401|2013-02-15 04:30,15,30.245,30.265,30.215,30.215,6
20130401|2013-02-15 05:00,15,30.19,30.2,30.19,30.2,4
20130401|2013-02-15 05:30,15,30.23,30.23,30.23,30.23,3
20130401|2013-02-15 06:00,15,30.21,30.225,30.21,30.225,2
20130401|2013-02-15 06:30,15,30.26,30.32,30.26,30.32,9
20130401|2013-02-15 07:00,15,30.27,30.27,30.095,30.1,14
20130401|2013-02-15 07:30,15,30.115,30.115,29.97,30.005,25
20130401|2013-02-15 08:00,15,30.005,30.045,29.95,30.045,12
20130401|2013-02-15 08:30,15,30.06,30.095,29.89,29.925,20
20130401|2013-02-15 09:00,15,29.9,29.9,29.855,29.86,13
20130401|2013-02-15 09:30,15,29.885,29.885,29.88,29.88,2
20130401|2013-02-15 10:00,15,29.785,29.91,29.78,29.91,20
20130401|2013-02-15 10:30,15,29.94,29.94,29.94,29.94,1
20130401|2013-02-15 11:30,15,29.895,29.895,29.885,29.885,9
20130401|2013-02-15 12:30,15,29.775,29.775,29.72,29.72,5
20130401|2013-02-15 13:00,15,29.715,29.73,29.715,29.73,2
20130401|2013-02-15 13:30,15,29.75,29.75,29.75,29.75,1
20130401|2013-02-17 18:30,19,30.175,30.175,30.175,30.175,1
20130401|2013-02-17 19:30,19,30.115,30.15,30.11,30.15,7
20130401|2013-02-17 20:00,19,30.14,30.155,30.14,30.155,2
20130401|2013-02-18 08:30,19,29.99,29.99,29.99,29.99,2
20130401|2013-02-18 10:00,19,29.89,29.9,29.89,29.9,2
20130401|2013-02-18 18:30,19,30.02,30.02,30.02,30.02,1
20130401|2013-02-18 19:30,19,30.08,30.08,30.08,30.08,1
20130401|2013-02-19 02:00,19,30,30,30,30,3
20130401|2013-02-19 07:30,19,29.965,29.965,29.965,29.965,1
20130401|2013-02-19 08:00,19,29.845,29.845,29.845,29.845,1
20130401|2013-02-19 08:30,19,29.8,29.855,29.8,29.83,4
20130401|2013-02-19 09:00,19,29.74,29.81,29.56,29.56,8
20130401|2013-02-19 09:30,19,29.39,29.545,29.385,29.545,8
20130401|2013-02-19 10:00,19,29.5,29.51,29.445,29.445,5
20130401|2013-02-19 10:30,19,29.48,29.49,29.375,29.39,8
20130401|2013-02-19 11:00,19,29.375,29.375,29.29,29.345,7
20130401|2013-02-19 11:30,19,29.325,29.45,29.325,29.39,10
20130401|2013-02-19 12:30,19,29.42,29.42,29.42,29.42,1
20130401|2013-02-19 13:00,19,29.4,29.4,29.4,29.4,1
20130401|2013-02-19 15:30,19,29.435,29.435,29.435,29.435,2
20130401|2013-02-19 19:00,20,29.56,29.56,29.56,29.56,1
20130401|2013-02-19 22:00,20,29.56,29.56,29.56,29.56,1
20130401|2013-02-20 04:30,20,29.33,29.33,29.29,29.29,6
20130401|2013-02-20 05:30,20,29.14,29.14,29.1,29.1,2
20130401|2013-02-20 06:00,20,29.13,29.13,29,29.08,9
20130401|2013-02-20 07:30,20,29.185,29.185,29.185,29.185,2
20130401|2013-02-20 08:00,20,29.08,29.08,28.91,28.975,15
20130401|2013-02-20 08:30,20,29,29,28.785,28.785,2
20130401|2013-02-20 09:00,20,28.77,28.815,28.59,28.59,11
20130401|2013-02-20 09:30,20,28.55,28.56,28.5,28.56,11
20130401|2013-02-20 10:00,20,28.615,28.8,28.535,28.78,8
20130401|2013-02-20 10:30,20,28.75,28.75,28.75,28.75,1
20130401|2013-02-20 11:30,20,28.66,28.66,28.66,28.66,1
20130401|2013-02-20 13:00,20,28.535,28.595,28.51,28.53,5
20130401|2013-02-20 13:30,20,28.42,28.42,28.365,28.365,8
20130401|2013-02-20 14:00,20,28.41,28.44,28.41,28.42,10
20130401|2013-02-20 14:30,20,28.555,28.555,28.525,28.525,3
20130401|2013-02-20 15:00,20,28.525,28.55,28.525,28.55,4
20130401|2013-02-20 15:30,20,28.525,28.545,28.51,28.545,3
20130401|2013-02-20 17:00,21,28.65,28.65,28.65,28.65,1
20130401|2013-02-20 18:30,21,28.75,28.75,28.75,28.75,1
20130401|2013-02-20 19:00,21,28.55,28.61,28.55,28.575,5
20130401|2013-02-20 19:30,21,28.505,28.51,28.375,28.375,4
20130401|2013-02-20 21:00,21,28.46,28.46,28.46,28.46,2
20130401|2013-02-20 21:30,21,28.495,28.495,28.495,28.495,2
20130401|2013-02-20 22:30,21,28.42,28.42,28.345,28.38,6
20130401|2013-02-20 23:00,21,28.385,28.42,28.385,28.42,4
20130401|2013-02-20 23:30,21,28.465,28.465,28.465,28.465,1
20130401|2013-02-21 00:00,21,28.535,28.55,28.5,28.5,7
20130401|2013-02-21 00:30,21,28.55,28.55,28.55,28.55,1
20130401|2013-02-21 01:00,21,28.61,28.615,28.61,28.615,3
20130401|2013-02-21 02:00,21,28.395,28.395,28.35,28.35,4
20130401|2013-02-21 02:30,21,28.375,28.375,28.375,28.375,1
20130401|2013-02-21 03:00,21,28.385,28.385,28.385,28.385,1
20130401|2013-02-21 04:00,21,28.52,28.52,28.52,28.52,1
20130401|2013-02-21 05:30,21,28.575,28.765,28.575,28.765,5
20130401|2013-02-21 06:00,21,28.8,28.8,28.8,28.8,1
20130401|2013-02-21 06:30,21,28.72,28.72,28.72,28.72,20
20130401|2013-02-21 07:00,21,28.63,28.69,28.63,28.69,2
20130401|2013-02-21 07:30,21,28.76,28.76,28.69,28.69,2
20130401|2013-02-21 08:00,21,28.6,28.6,28.6,28.6,1
20130401|2013-02-21 08:30,21,28.585,28.725,28.58,28.655,28
20130401|2013-02-21 09:00,21,28.76,28.79,28.76,28.79,4
20130401|2013-02-21 09:30,21,28.765,28.765,28.75,28.75,4
20130401|2013-02-21 10:00,21,28.825,28.835,28.825,28.835,12
20130401|2013-02-21 10:30,21,28.73,28.73,28.695,28.695,4
20130401|2013-02-21 11:00,21,28.77,28.77,28.735,28.735,4
20130401|2013-02-21 11:30,21,28.72,28.73,28.69,28.69,3
20130401|2013-02-21 12:00,21,28.78,28.78,28.775,28.775,2
20130401|2013-02-21 12:30,21,28.63,28.63,28.63,28.63,1
20130401|2013-02-21 14:00,21,28.67,28.67,28.67,28.67,2
20130401|2013-02-21 18:00,22,28.765,28.765,28.765,28.765,1
20130401|2013-02-21 19:30,22,28.79,28.79,28.79,28.79,2
20130401|2013-02-21 20:00,22,28.815,28.815,28.815,28.815,1
20130401|2013-02-21 21:00,22,28.8,28.815,28.795,28.815,4
20130401|2013-02-21 21:30,22,28.86,28.86,28.86,28.86,1
20130401|2013-02-21 22:00,22,28.885,28.885,28.885,28.885,1
20130401|2013-02-21 23:30,22,28.88,28.88,28.86,28.86,3
20130401|2013-02-22 00:00,22,28.915,28.915,28.915,28.915,1
20130401|2013-02-22 01:30,22,28.845,28.845,28.845,28.845,1
20130401|2013-02-22 06:30,22,28.825,28.825,28.8,28.8,2
20130401|2013-02-22 07:00,22,28.8,28.8,28.605,28.64,8
20130401|2013-02-22 07:30,22,28.565,28.62,28.555,28.575,11
20130401|2013-02-22 08:30,22,28.4,28.585,28.385,28.585,4
20130401|2013-02-22 09:30,22,28.465,28.515,28.465,28.515,11
20130401|2013-02-22 10:00,22,28.55,28.555,28.48,28.48,19
20130401|2013-02-22 10:30,22,28.455,28.485,28.455,28.485,6
20130401|2013-02-22 11:00,22,28.46,28.46,28.445,28.445,2
20130401|2013-02-22 11:30,22,28.41,28.41,28.41,28.41,6
20130401|2013-02-22 12:00,22,28.5,28.5,28.5,28.5,1
20130401|2013-02-22 12:30,22,28.485,28.485,28.485,28.485,1
20130401|2013-02-22 13:00,22,28.555,28.615,28.55,28.615,10
20130401|2013-02-22 14:00,22,28.65,28.65,28.65,28.65,1
20130401|2013-02-22 14:30,22,28.65,28.75,28.645,28.75,3
20130401|2013-02-22 15:00,22,28.72,28.755,28.71,28.71,9
20130401|2013-02-24 17:00,25,28.75,28.765,28.75,28.765,2
20130401|2013-02-24 20:30,25,28.8,28.8,28.8,28.8,1
20130401|2013-02-25 00:30,25,28.81,28.81,28.81,28.81,1
20130401|2013-02-25 02:00,25,28.92,29.01,28.92,29.01,3
20130401|2013-02-25 02:30,25,29.095,29.095,29.095,29.095,1
20130401|2013-02-25 03:00,25,28.985,28.985,28.985,28.985,1
20130401|2013-02-25 03:30,25,28.995,29.02,28.995,29.02,3
20130401|2013-02-25 04:30,25,29.1,29.22,29.1,29.22,3
20130401|2013-02-25 05:30,25,29.205,29.205,29.205,29.205,1
20130401|2013-02-25 07:30,25,28.97,28.97,28.95,28.96,6
20130401|2013-02-25 08:00,25,28.94,28.94,28.94,28.94,1
20130401|2013-02-25 08:30,25,28.99,29.04,28.99,29.04,3
20130401|2013-02-25 09:00,25,29.035,29.035,29.035,29.035,1
20130401|2013-02-25 09:30,25,29,29,29,29,1
20130401|2013-02-25 10:00,25,29.11,29.14,29.065,29.14,6
20130401|2013-02-25 10:30,25,29.095,29.095,29.07,29.07,15
20130401|2013-02-25 12:00,25,29.045,29.045,29.01,29.01,3
20130401|2013-02-25 13:00,25,29.02,29.02,29.02,29.02,1
20130401|2013-02-25 13:30,25,29.04,29.085,29.03,29.085,6
20130401|2013-02-25 14:30,25,29.115,29.115,29.045,29.045,4
20130401|2013-02-25 15:00,25,29.025,29.025,29.025,29.025,1
20130401|2013-02-25 17:00,26,28.95,28.95,28.95,28.95,2
20130401|2013-02-25 17:30,26,28.975,29.05,28.975,29.05,2
20130401|2013-02-25 19:00,26,29.09,29.09,29.09,29.09,1
20130401|2013-02-25 20:00,26,29.1,29.1,29.1,29.1,3
20130401|2013-02-25 22:30,26,28.97,28.97,28.96,28.96,2
20130401|2013-02-26 00:00,26,28.925,28.93,28.925,28.93,5
20130401|2013-02-26 00:30,26,28.91,28.91,28.835,28.835,5
20130401|2013-02-26 01:00,26,28.83,28.83,28.735,28.735,18
20130401|2013-02-26 01:30,26,28.85,28.85,28.85,28.85,1
20130401|2013-02-26 02:00,26,28.875,28.875,28.875,28.875,1
20130401|2013-02-26 02:30,26,28.89,28.96,28.89,28.96,10
20130401|2013-02-26 03:00,26,28.93,28.93,28.88,28.88,2
20130401|2013-02-26 03:30,26,28.89,28.905,28.86,28.88,6
20130401|2013-02-26 04:30,26,28.91,28.91,28.91,28.91,2
20130401|2013-02-26 06:00,26,28.755,28.815,28.755,28.815,12
20130401|2013-02-26 06:30,26,28.875,28.875,28.87,28.87,3
20130401|2013-02-26 07:00,26,28.825,28.87,28.825,28.87,5
20130401|2013-02-26 07:30,26,28.95,28.975,28.95,28.96,10
20130401|2013-02-26 08:00,26,28.93,28.975,28.905,28.905,16
20130401|2013-02-26 08:30,26,28.805,28.875,28.805,28.845,11
20130401|2013-02-26 09:00,26,28.805,28.82,28.595,28.7,36
20130401|2013-02-26 09:30,26,28.75,29.3,28.75,29.135,52
20130401|2013-02-26 10:00,26,29.155,29.425,29.155,29.42,18
20130401|2013-02-26 10:30,26,29.395,29.395,29.25,29.325,41
20130401|2013-02-26 11:00,26,29.325,29.33,29.275,29.275,17
20130401|2013-02-26 11:30,26,29.26,29.35,29.26,29.3,9
20130401|2013-02-26 12:00,26,29.37,29.375,29.275,29.3,11
20130401|2013-02-26 12:30,26,29.4,29.415,29.385,29.385,11
20130401|2013-02-26 13:00,26,29.395,29.395,29.375,29.375,8
20130401|2013-02-26 14:00,26,29.35,29.35,29.335,29.335,6
20130401|2013-02-26 14:30,26,29.345,29.36,29.345,29.36,2
20130401|2013-02-26 15:30,26,29.38,29.38,29.38,29.38,1
20130401|2013-02-26 18:00,27,29.36,29.36,29.36,29.36,1
20130401|2013-02-26 18:30,27,29.28,29.28,29.265,29.265,2
20130401|2013-02-26 19:00,27,29.275,29.29,29.275,29.29,2
20130401|2013-02-26 19:30,27,29.29,29.29,29.29,29.29,1
20130401|2013-02-26 20:30,27,29.25,29.25,29.25,29.25,1
20130401|2013-02-26 21:00,27,29.28,29.295,29.28,29.295,3
20130401|2013-02-26 21:30,27,29.305,29.305,29.305,29.305,3
20130401|2013-02-26 22:30,27,29.215,29.215,29.2,29.2,3
20130401|2013-02-27 00:00,27,29.22,29.22,29.22,29.22,1
20130401|2013-02-27 03:00,27,29.14,29.14,29.14,29.14,1
20130401|2013-02-27 03:30,27,29.13,29.13,29.115,29.115,2
20130401|2013-02-27 04:00,27,29.17,29.18,29.17,29.18,2
20130401|2013-02-27 04:30,27,29.11,29.11,29.1,29.1,2
20130401|2013-02-27 05:00,27,29.08,29.08,29.08,29.08,4
20130401|2013-02-27 05:30,27,29.08,29.08,29.075,29.075,2
20130401|2013-02-27 06:00,27,29.105,29.105,29.105,29.105,1
20130401|2013-02-27 06:30,27,29.035,29.035,29.035,29.035,2
20130401|2013-02-27 07:00,27,29.105,29.12,29.06,29.06,9
20130401|2013-02-27 07:30,27,29.085,29.215,29.085,29.18,11
20130401|2013-02-27 08:00,27,29.2,29.2,29.2,29.2,1
20130401|2013-02-27 08:30,27,29.2,29.21,29.05,29.09,9
20130401|2013-02-27 09:00,27,29.08,29.15,29.08,29.12,3
20130401|2013-02-27 09:30,27,29.1,29.1,29.1,29.1,3
20130401|2013-02-27 10:00,27,29.1,29.1,29.085,29.085,7
20130401|2013-02-27 10:30,27,29.1,29.1,29.1,29.1,2
20130401|2013-02-27 11:00,27,29.04,29.055,29.04,29.055,5
20130401|2013-02-27 11:30,27,28.985,29.01,28.985,29.01,2
20130401|2013-02-27 12:00,27,28.865,28.98,28.865,28.98,5
20130401|2013-02-27 12:30,27,28.94,28.945,28.92,28.94,7
20130401|2013-02-27 13:30,27,28.88,28.88,28.845,28.845,2
20130401|2013-02-27 15:30,27,28.99,29.01,28.99,29.01,4
20130401|2013-02-27 17:00,28,28.995,28.995,28.995,28.995,1
20130401|2013-02-27 18:00,28,28.99,28.995,28.99,28.995,2
20130401|2013-02-27 20:00,28,29.06,29.06,29.06,29.06,1
20130401|2013-02-27 20:30,28,29.095,29.095,29.095,29.095,1
20130401|2013-02-27 21:00,28,29.085,29.085,29.085,29.085,1
20130401|2013-02-27 21:30,28,29.03,29.03,29.03,29.03,1
20130401|2013-02-27 22:00,28,29.075,29.075,29.075,29.075,1
20130401|2013-02-27 23:00,28,29.015,29.015,29.015,29.015,1
20130401|2013-02-28 00:00,28,29.135,29.135,29.135,29.135,7
20130401|2013-02-28 00:30,28,29.115,29.115,29.09,29.09,6
20130401|2013-02-28 01:00,28,29.07,29.07,29.07,29.07,1
20130401|2013-02-28 03:30,28,28.895,28.935,28.865,28.935,4
20130401|2013-02-28 04:00,28,28.89,28.89,28.89,28.89,1
20130401|2013-02-28 06:30,28,28.96,28.99,28.96,28.97,4
20130401|2013-02-28 07:00,28,29.03,29.04,29,29.04,3
20130401|2013-02-28 07:30,28,29.01,29.01,28.925,28.96,7
20130401|2013-02-28 08:00,28,29,29.005,28.97,28.97,5
20130401|2013-02-28 08:30,28,28.815,28.815,28.795,28.795,3
20130401|2013-02-28 09:00,28,28.79,28.795,28.715,28.715,4
20130401|2013-02-28 09:30,28,28.7,28.7,28.685,28.685,2
20130401|2013-02-28 10:00,28,28.68,28.68,28.56,28.595,6
20130401|2013-02-28 10:30,28,28.56,28.56,28.525,28.525,3
20130401|2013-02-28 11:00,28,28.515,28.525,28.455,28.525,6
20130401|2013-02-28 11:30,28,28.585,28.6,28.54,28.54,9
20130401|2013-02-28 12:00,28,28.56,28.56,28.395,28.435,14
20130401|2013-02-28 12:30,28,28.45,28.46,28.42,28.43,10
20130401|2013-02-28 13:00,28,28.415,28.435,28.4,28.4,3
20130401|2013-02-28 14:00,28,28.45,28.48,28.445,28.475,6
20130401|2013-02-28 14:30,28,28.45,28.49,28.45,28.49,2
20130401|2013-02-28 15:00,28,28.48,28.51,28.48,28.51,2
20130401|2013-02-28 15:30,28,28.5,28.515,28.5,28.515,3
20130401|2013-02-28 17:30,1,28.555,28.56,28.555,28.56,4
20130401|2013-02-28 19:00,1,28.595,28.595,28.58,28.58,3
20130401|2013-02-28 21:30,1,28.48,28.48,28.48,28.48,1
20130401|2013-02-28 23:00,1,28.49,28.49,28.49,28.49,1
20130401|2013-02-28 23:30,1,28.45,28.5,28.45,28.5,2
20130401|2013-03-01 00:00,1,28.49,28.52,28.49,28.52,2
20130401|2013-03-01 00:30,1,28.525,28.53,28.525,28.53,4
20130401|2013-03-01 01:30,1,28.455,28.455,28.455,28.455,1
20130401|2013-03-01 02:00,1,28.45,28.45,28.45,28.45,3
20130401|2013-03-01 02:30,1,28.41,28.41,28.41,28.41,1
20130401|2013-03-01 03:00,1,28.32,28.355,28.275,28.275,8
20130401|2013-03-01 03:30,1,28.06,28.09,27.96,27.96,11
20130401|2013-03-01 04:00,1,28.075,28.075,28.05,28.07,5
20130401|2013-03-01 04:30,1,28.06,28.06,28.06,28.06,2
20130401|2013-03-01 05:00,1,28,28,28,28,2
20130401|2013-03-01 05:30,1,28.05,28.05,27.995,28,9
20130401|2013-03-01 06:00,1,28.04,28.04,27.95,27.95,6
20130401|2013-03-01 06:30,1,28.06,28.18,28.06,28.145,8
20130401|2013-03-01 07:00,1,28.145,28.48,28.145,28.48,16
20130401|2013-03-01 07:30,1,28.52,28.73,28.485,28.625,25
20130401|2013-03-01 08:00,1,28.68,28.68,28.54,28.6,11
20130401|2013-03-01 08:30,1,28.715,28.715,28.68,28.68,2
20130401|2013-03-01 09:00,1,28.67,28.67,28.49,28.64,10
20130401|2013-03-01 09:30,1,28.61,28.61,28.48,28.495,17
20130401|2013-03-01 10:00,1,28.48,28.53,28.46,28.46,3
20130401|2013-03-01 10:30,1,28.485,28.495,28.43,28.465,4
20130401|2013-03-01 12:00,1,28.51,28.615,28.435,28.435,14
20130401|2013-03-01 12:30,1,28.47,28.49,28.46,28.48,4
20130401|2013-03-01 13:00,1,28.45,28.45,28.45,28.45,1
20130401|2013-03-01 13:30,1,28.515,28.515,28.515,28.515,1
20130401|2013-03-01 14:00,1,28.485,28.5,28.485,28.5,4
20130401|2013-03-03 17:00,4,28.645,28.69,28.645,28.69,3
20130401|2013-03-03 18:00,4,28.63,28.655,28.63,28.655,2
20130401|2013-03-03 19:30,4,28.725,28.725,28.725,28.725,1
20130401|2013-03-03 21:00,4,28.63,28.63,28.63,28.63,1
20130401|2013-03-03 22:30,4,28.54,28.54,28.54,28.54,1
20130401|2013-03-03 23:00,4,28.525,28.57,28.525,28.57,2
20130401|2013-03-04 00:00,4,28.6,28.6,28.6,28.6,5
20130401|2013-03-04 01:30,4,28.54,28.54,28.54,28.54,1
20130401|2013-03-04 02:30,4,28.585,28.585,28.585,28.585,1
20130401|2013-03-04 05:00,4,28.72,28.72,28.72,28.72,2
20130401|2013-03-04 05:30,4,28.63,28.63,28.63,28.63,1
20130401|2013-03-04 06:30,4,28.725,28.725,28.725,28.725,1
20130401|2013-03-04 08:00,4,28.52,28.52,28.52,28.52,4
20130401|2013-03-04 08:30,4,28.5,28.545,28.49,28.49,10
20130401|2013-03-04 09:00,4,28.505,28.65,28.505,28.65,6
20130401|2013-03-04 09:30,4,28.615,28.615,28.555,28.56,6
20130401|2013-03-04 10:00,4,28.545,28.545,28.485,28.525,11
20130401|2013-03-04 10:30,4,28.5,28.5,28.455,28.485,7
20130401|2013-03-04 11:30,4,28.5,28.5,28.5,28.5,1
20130401|2013-03-04 13:00,4,28.46,28.46,28.46,28.46,1
20130401|2013-03-04 13:30,4,28.5,28.5,28.5,28.5,4
20130401|2013-03-04 14:30,4,28.51,28.555,28.51,28.555,4
20130401|2013-03-04 21:00,5,28.63,28.63,28.63,28.63,1
20130401|2013-03-04 22:30,5,28.705,28.705,28.705,28.705,1
20130401|2013-03-04 23:00,5,28.68,28.685,28.68,28.685,2
20130401|2013-03-05 00:30,5,28.785,28.8,28.785,28.8,5
20130401|2013-03-05 01:00,5,28.845,28.88,28.845,28.88,2
20130401|2013-03-05 02:00,5,28.93,28.93,28.915,28.915,4
20130401|2013-03-05 04:30,5,28.875,28.875,28.845,28.845,5
20130401|2013-03-05 05:30,5,28.91,28.91,28.895,28.895,4
20130401|2013-03-05 06:00,5,28.925,28.925,28.925,28.925,2
20130401|2013-03-05 07:00,5,28.855,29,28.855,29,5
20130401|2013-03-05 07:30,5,29.04,29.05,28.935,28.935,6
20130401|2013-03-05 08:00,5,28.95,28.955,28.935,28.95,5
20130401|2013-03-05 08:30,5,28.935,29.03,28.935,29.03,24
20130401|2013-03-05 09:00,5,28.955,28.955,28.865,28.865,7
20130401|2013-03-05 09:30,5,28.855,28.855,28.64,28.67,23
20130401|2013-03-05 10:00,5,28.71,28.71,28.63,28.66,4
20130401|2013-03-05 10:30,5,28.62,28.63,28.615,28.63,6
20130401|2013-03-05 11:00,5,28.59,28.615,28.59,28.615,5
20130401|2013-03-05 11:30,5,28.63,28.63,28.5,28.5,6
20130401|2013-03-05 12:00,5,28.65,28.65,28.65,28.65,1
20130401|2013-03-05 12:30,5,28.63,28.63,28.63,28.63,2
20130401|2013-03-05 13:00,5,28.655,28.655,28.655,28.655,4
20130401|2013-03-05 15:00,5,28.66,28.66,28.66,28.66,4
20130401|2013-03-05 15:30,5,28.63,28.63,28.63,28.63,1
20130401|2013-03-05 16:00,5,28.645,28.645,28.645,28.645,1
20130401|2013-03-05 18:00,6,28.725,28.725,28.725,28.725,2
20130401|2013-03-05 19:00,6,28.815,28.855,28.815,28.845,9
20130401|2013-03-05 19:30,6,28.81,28.825,28.81,28.825,6
20130401|2013-03-05 21:00,6,28.715,28.715,28.715,28.715,2
20130401|2013-03-05 22:30,6,28.695,28.715,28.695,28.715,4
20130401|2013-03-06 00:00,6,28.77,28.77,28.77,28.77,1
20130401|2013-03-06 03:00,6,28.615,28.615,28.615,28.615,2
20130401|2013-03-06 04:30,6,28.625,28.625,28.625,28.625,2
20130401|2013-03-06 05:00,6,28.68,28.685,28.68,28.685,3
20130401|2013-03-06 06:00,6,28.69,28.72,28.69,28.72,14
20130401|2013-03-06 06:30,6,28.72,28.79,28.72,28.77,10
20130401|2013-03-06 07:00,6,28.7,28.77,28.615,28.77,6
20130401|2013-03-06 07:30,6,28.795,28.795,28.74,28.74,4
20130401|2013-03-06 08:00,6,28.705,28.705,28.59,28.59,5
20130401|2013-03-06 08:30,6,28.63,28.645,28.505,28.645,12
20130401|2013-03-06 09:00,6,28.64,28.805,28.64,28.765,22
20130401|2013-03-06 09:30,6,28.9,29.02,28.885,29,41
20130401|2013-03-06 10:00,6,28.96,28.96,28.905,28.92,18
20130401|2013-03-06 10:30,6,28.915,28.915,28.89,28.89,9
20130401|2013-03-06 11:00,6,28.84,28.87,28.84,28.86,7
20130401|2013-03-06 11:30,6,28.82,28.82,28.71,28.71,5
20130401|2013-03-06 12:00,6,28.715,28.78,28.715,28.725,12
20130401|2013-03-06 13:00,6,28.77,28.88,28.77,28.88,15
20130401|2013-03-06 13:30,6,28.87,28.915,28.87,28.915,8
20130401|2013-03-06 14:00,6,28.94,28.94,28.94,28.94,1
20130401|2013-03-06 14:30,6,28.98,28.99,28.97,28.99,14
20130401|2013-03-06 15:00,6,29.02,29.02,28.94,28.96,6
20130401|2013-03-06 15:30,6,28.995,29.005,28.975,29,8
20130401|2013-03-06 17:30,7,28.975,28.975,28.975,28.975,1
20130401|2013-03-06 18:00,7,28.885,28.885,28.885,28.885,3
20130401|2013-03-06 19:30,7,28.87,28.87,28.87,28.87,1
20130401|2013-03-06 21:00,7,28.895,28.895,28.895,28.895,1
20130401|2013-03-06 22:00,7,28.945,28.945,28.945,28.945,1
20130401|2013-03-06 22:30,7,28.915,28.93,28.915,28.93,2
20130401|2013-03-07 00:00,7,28.95,28.95,28.95,28.95,1
20130401|2013-03-07 01:30,7,28.92,28.92,28.915,28.915,10
20130401|2013-03-07 03:30,7,28.92,28.92,28.92,28.92,1
20130401|2013-03-07 06:00,7,28.96,28.96,28.96,28.96,1
20130401|2013-03-07 06:30,7,28.91,28.91,28.91,28.91,1
20130401|2013-03-07 07:00,7,28.885,28.885,28.885,28.885,1
20130401|2013-03-07 07:30,7,28.86,29.04,28.84,28.995,24
20130401|2013-03-07 08:00,7,28.975,29.035,28.96,28.96,7
20130401|2013-03-07 08:30,7,28.965,28.965,28.825,28.85,8
20130401|2013-03-07 09:00,7,28.91,28.935,28.875,28.875,10
20130401|2013-03-07 09:30,7,28.855,28.91,28.855,28.865,13
20130401|2013-03-07 10:00,7,28.825,28.88,28.825,28.845,14
20130401|2013-03-07 10:30,7,28.75,28.81,28.75,28.81,15
20130401|2013-03-07 11:30,7,28.75,28.75,28.745,28.745,2
20130401|2013-03-07 12:30,7,28.795,28.795,28.77,28.77,8
20130401|2013-03-07 13:00,7,28.77,28.77,28.77,28.77,3
20130401|2013-03-07 15:30,7,28.85,28.85,28.85,28.85,1
20130401|2013-03-07 18:00,8,28.865,28.865,28.865,28.865,1
20130401|2013-03-07 23:30,8,28.72,28.72,28.72,28.72,1
20130401|2013-03-08 06:30,8,28.67,28.67,28.66,28.66,3
20130401|2013-03-08 07:00,8,28.735,28.78,28.735,28.77,10
20130401|2013-03-08 07:30,8,28.45,28.54,28.39,28.5,22
20130401|2013-03-08 08:00,8,28.43,28.495,28.43,28.495,8
20130401|2013-03-08 08:30,8,28.53,28.895,28.46,28.795,42
20130401|2013-03-08 09:00,8,28.815,29.215,28.815,29.09,27
20130401|2013-03-08 09:30,8,29.01,29.15,28.99,28.99,15
20130401|2013-03-08 10:00,8,29.01,29.01,28.96,28.96,8
20130401|2013-03-08 10:30,8,28.975,28.98,28.96,28.965,11
20130401|2013-03-08 11:00,8,28.995,28.995,28.985,28.995,3
20130401|2013-03-08 11:30,8,29.02,29.02,28.965,28.965,3
20130401|2013-03-08 12:00,8,28.93,28.93,28.915,28.92,6
20130401|2013-03-08 12:30,8,28.95,28.955,28.95,28.955,15
20130401|2013-03-08 13:00,8,29,29,28.97,28.97,4
20130401|2013-03-08 13:30,8,29.005,29.005,28.955,28.955,3
20130401|2013-03-08 14:00,8,28.96,28.96,28.96,28.96,3
20130401|2013-03-08 14:30,8,28.925,28.925,28.915,28.915,2
20130401|2013-03-08 15:00,8,28.94,28.94,28.94,28.94,1
20130401|2013-03-10 19:00,11,28.87,28.87,28.87,28.87,2
20130401|2013-03-11 01:00,11,28.985,28.985,28.985,28.985,1
20130401|2013-03-11 02:30,11,29.01,29.01,29.01,29.01,9
20130401|2013-03-11 07:00,11,28.86,28.86,28.845,28.855,10
20130401|2013-03-11 08:00,11,28.815,28.815,28.815,28.815,1
20130401|2013-03-11 09:00,11,28.825,28.835,28.74,28.74,10
20130401|2013-03-11 09:30,11,28.845,28.845,28.845,28.845,2
20130401|2013-03-11 10:00,11,28.82,28.82,28.82,28.82,2
20130401|2013-03-11 13:00,11,28.855,28.88,28.85,28.88,7
20130401|2013-03-11 13:30,11,28.92,28.92,28.915,28.92,5
20130401|2013-03-11 15:00,11,28.925,28.935,28.925,28.93,12
20130401|2013-03-11 22:00,12,28.955,28.955,28.955,28.955,2
20130401|2013-03-12 02:30,12,28.935,28.935,28.925,28.925,4
20130401|2013-03-12 05:00,12,28.9,28.905,28.895,28.905,8
20130401|2013-03-12 06:00,12,29.13,29.15,29.085,29.125,16
20130401|2013-03-12 06:30,12,29.16,29.16,29.16,29.16,1
20130401|2013-03-12 07:00,12,29.19,29.29,29.19,29.29,19
20130401|2013-03-12 07:30,12,29.285,29.285,29.235,29.235,2
20130401|2013-03-12 08:00,12,29.22,29.22,29.175,29.19,4
20130401|2013-03-12 08:30,12,29.105,29.18,29.1,29.175,11
20130401|2013-03-12 09:00,12,29.19,29.28,29.19,29.28,9
20130401|2013-03-12 09:30,12,29.195,29.195,29.17,29.17,2
20130401|2013-03-12 10:00,12,29.195,29.225,29.19,29.19,8
20130401|2013-03-12 10:30,12,29.12,29.13,29.12,29.13,2
20130401|2013-03-12 11:00,12,29.175,29.175,29.145,29.145,2
20130401|2013-03-12 12:30,12,29.15,29.15,29.15,29.15,6
20130401|2013-03-12 13:30,12,29.195,29.195,29.195,29.195,1
20130401|2013-03-12 19:00,13,29.12,29.12,29.12,29.12,1
20130401|2013-03-13 03:30,13,29.05,29.05,29.05,29.05,3
20130401|2013-03-13 04:00,13,29,29.005,28.985,29.005,3
20130401|2013-03-13 04:30,13,29.03,29.03,29.02,29.02,2
20130401|2013-03-13 05:30,13,29.105,29.105,29.105,29.105,2
20130401|2013-03-13 06:30,13,29.09,29.09,29.09,29.09,1
20130401|2013-03-13 07:00,13,29.12,29.14,29.105,29.105,3
20130401|2013-03-13 07:30,13,29.025,29.03,29.02,29.03,3
20130401|2013-03-13 08:00,13,29.17,29.17,29.17,29.17,7
20130401|2013-03-13 09:00,13,28.975,29,28.97,29,3
20130401|2013-03-13 09:30,13,28.945,28.945,28.85,28.89,6
20130401|2013-03-13 10:30,13,28.875,28.9,28.875,28.9,3
20130401|2013-03-13 11:00,13,28.885,28.885,28.85,28.85,6
20130401|2013-03-13 11:30,13,28.83,28.83,28.83,28.83,1
20130401|2013-03-13 12:00,13,28.91,28.95,28.88,28.95,6
20130401|2013-03-13 12:30,13,28.915,28.915,28.915,28.915,1
20130401|2013-03-13 14:30,13,28.86,28.86,28.86,28.86,1
20130401|2013-03-13 17:00,14,28.875,28.875,28.875,28.875,1
20130401|2013-03-13 17:30,14,28.915,28.915,28.915,28.915,1
20130401|2013-03-13 19:00,14,28.9,28.9,28.9,28.9,1
20130401|2013-03-13 20:00,14,28.65,28.65,28.64,28.65,3
20130401|2013-03-13 20:30,14,28.65,28.65,28.65,28.65,1
20130401|2013-03-14 03:00,14,28.89,28.895,28.89,28.895,3
20130401|2013-03-14 03:30,14,28.885,28.885,28.83,28.83,2
20130401|2013-03-14 04:30,14,28.775,28.775,28.775,28.775,2
20130401|2013-03-14 06:30,14,28.655,28.655,28.655,28.655,1
20130401|2013-03-14 07:00,14,28.61,28.61,28.61,28.61,1
20130401|2013-03-14 07:30,14,28.51,28.51,28.51,28.51,1
20130401|2013-03-14 08:00,14,28.605,28.605,28.585,28.585,2
20130401|2013-03-14 10:00,14,28.795,28.795,28.74,28.74,2
20130401|2013-03-14 10:30,14,28.645,28.645,28.645,28.645,1
20130401|2013-03-14 11:00,14,28.77,28.79,28.765,28.77,6
20130401|2013-03-15 02:30,15,28.875,28.875,28.875,28.875,1
20130401|2013-03-15 05:30,15,28.86,28.865,28.86,28.865,5
20130401|2013-03-15 06:00,15,28.845,28.845,28.845,28.845,5
20130401|2013-03-15 06:30,15,28.915,28.915,28.915,28.915,4
20130401|2013-03-15 07:30,15,28.875,28.875,28.875,28.875,1
20130401|2013-03-15 08:30,15,28.84,28.96,28.84,28.95,28
20130401|2013-03-15 10:30,15,28.805,28.805,28.805,28.805,1
20130401|2013-03-15 12:00,15,28.75,28.75,28.75,28.75,1
20130401|2013-03-15 14:00,15,28.72,28.72,28.72,28.72,2
20130401|2013-03-17 17:00,18,28.95,29.065,28.95,29.065,15
20130401|2013-03-17 17:30,18,28.97,28.97,28.96,28.96,2
20130401|2013-03-17 18:00,18,28.94,28.94,28.88,28.9,7
20130401|2013-03-17 19:30,18,28.925,28.955,28.925,28.955,2
20130401|2013-03-17 20:00,18,28.815,28.815,28.8,28.8,3
20130401|2013-03-17 20:30,18,28.66,28.66,28.66,28.66,5
20130401|2013-03-17 21:00,18,28.71,28.71,28.71,28.71,1
20130401|2013-03-17 21:30,18,28.7,28.7,28.7,28.7,2
20130401|2013-03-17 22:00,18,28.71,28.71,28.695,28.695,3
20130401|2013-03-17 22:30,18,28.69,28.69,28.69,28.69,1
20130401|2013-03-17 23:30,18,28.725,28.725,28.725,28.725,2
20130401|2013-03-18 01:00,18,28.665,28.665,28.665,28.665,2
20130401|2013-03-18 01:30,18,28.71,28.725,28.71,28.725,2
20130401|2013-03-18 02:00,18,28.725,28.8,28.725,28.8,4
20130401|2013-03-18 02:30,18,28.825,28.835,28.815,28.835,6
20130401|2013-03-18 03:00,18,28.85,28.855,28.84,28.84,7
20130401|2013-03-18 03:30,18,28.71,28.71,28.71,28.71,2
20130401|2013-03-18 05:00,18,28.74,28.74,28.705,28.705,3
20130401|2013-03-18 05:30,18,28.7,28.7,28.685,28.695,4
20130401|2013-03-18 07:00,18,28.69,28.765,28.69,28.765,3
20130401|2013-03-18 07:30,18,28.825,28.98,28.82,28.96,27
20130401|2013-03-18 08:00,18,28.93,28.93,28.93,28.93,5
20130401|2013-03-18 08:30,18,28.95,28.95,28.95,28.95,5
20130401|2013-03-18 09:00,18,28.825,28.825,28.825,28.825,1
20130401|2013-03-18 09:30,18,28.795,28.795,28.795,28.795,1
20130401|2013-03-18 10:30,18,28.895,28.895,28.895,28.895,1
20130401|2013-03-18 13:00,18,28.86,28.86,28.86,28.86,1
20130401|2013-03-18 14:30,18,28.84,28.84,28.84,28.84,10
20130401|2013-03-19 06:00,19,28.81,28.81,28.81,28.81,1
20130401|2013-03-19 07:30,19,28.68,28.68,28.67,28.67,2
20130401|2013-03-19 08:00,19,28.78,28.78,28.78,28.78,1
20130401|2013-03-19 09:00,19,28.87,28.9,28.87,28.89,15
20130401|2013-03-19 09:30,19,28.98,29.01,28.98,29.005,4
20130401|2013-03-19 10:00,19,28.965,28.965,28.915,28.925,5
20130401|2013-03-19 11:00,19,28.965,28.965,28.92,28.92,4
20130401|2013-03-19 13:00,19,28.85,28.85,28.85,28.85,1
20130401|2013-03-19 13:30,19,28.795,28.795,28.795,28.795,1
20130401|2013-03-19 14:30,19,28.82,28.82,28.82,28.82,1
20130401|2013-03-20 01:30,20,28.915,28.915,28.915,28.915,1
20130401|2013-03-20 02:00,20,28.89,28.89,28.89,28.89,1
20130401|2013-03-20 05:00,20,28.905,28.905,28.905,28.905,1
20130401|2013-03-20 05:30,20,28.945,28.945,28.945,28.945,1
20130401|2013-03-20 06:00,20,28.9,28.9,28.875,28.875,2
20130401|2013-03-20 06:30,20,28.85,28.85,28.85,28.85,1
20130401|2013-03-20 07:00,20,28.815,28.815,28.815,28.815,1
20130401|2013-03-20 07:30,20,28.815,28.815,28.815,28.815,2
20130401|2013-03-20 09:30,20,28.725,28.725,28.725,28.725,3
20130401|2013-03-20 10:00,20,28.73,28.735,28.73,28.735,2
20130401|2013-03-20 10:30,20,28.78,28.78,28.78,28.78,1
20130401|2013-03-20 11:00,20,28.745,28.745,28.745,28.745,1
20130401|2013-03-20 13:00,20,28.6,28.75,28.6,28.75,2
20130401|2013-03-20 13:30,20,28.75,28.75,28.75,28.75,1
20130401|2013-03-20 15:30,20,28.765,28.765,28.765,28.765,1
20130401|2013-03-20 23:00,21,28.815,28.815,28.815,28.815,1
20130401|2013-03-21 00:30,21,28.79,28.79,28.79,28.79,3
20130401|2013-03-21 01:30,21,28.82,28.82,28.82,28.82,1
20130401|2013-03-21 02:30,21,28.93,28.93,28.85,28.85,6
20130401|2013-03-21 03:00,21,28.855,28.86,28.855,28.855,8
20130401|2013-03-21 07:00,21,28.855,28.96,28.855,28.94,22
20130401|2013-03-21 07:30,21,28.99,29.26,28.99,29.235,36
20130401|2013-03-21 08:00,21,29.14,29.14,29.14,29.14,3
20130401|2013-03-21 09:00,21,29.25,29.25,29.165,29.165,4
20130401|2013-03-21 10:00,21,29.18,29.19,29.18,29.19,2
20130401|2013-03-21 12:00,21,29.18,29.18,29.18,29.18,1
20130401|2013-03-21 12:30,21,29.2,29.2,29.2,29.2,1
20130401|2013-03-21 13:30,21,29.155,29.16,29.15,29.16,20
20130401|2013-03-21 14:30,21,29.15,29.15,29.15,29.15,1
20130401|2013-03-21 22:00,22,29.075,29.075,29.075,29.075,1
20130401|2013-03-21 23:30,22,29.1,29.1,29.1,29.1,2
20130401|2013-03-22 00:30,22,29.09,29.09,29.09,29.09,1
20130401|2013-03-22 01:00,22,29.085,29.085,29.085,29.085,1
20130401|2013-03-22 01:30,22,29.035,29.04,29.03,29.035,6
20130401|2013-03-22 06:00,22,29.055,29.055,29.055,29.055,2
20130401|2013-03-22 07:00,22,28.85,28.85,28.74,28.74,8
20130401|2013-03-22 07:30,22,28.55,28.6,28.55,28.6,2
20130401|2013-03-22 08:00,22,28.54,28.625,28.54,28.625,4
20130401|2013-03-22 08:30,22,28.68,28.68,28.665,28.665,2
20130401|2013-03-22 10:00,22,28.65,28.65,28.65,28.65,2
20130401|2013-03-22 10:30,22,28.635,28.64,28.635,28.64,4
20130401|2013-03-22 11:00,22,28.62,28.62,28.62,28.62,1
20130401|2013-03-22 11:30,22,28.655,28.66,28.615,28.615,5
20130401|2013-03-22 12:00,22,28.625,28.675,28.61,28.675,11
20130401|2013-03-22 12:30,22,28.645,28.645,28.605,28.605,5
20130401|2013-03-22 13:00,22,28.645,28.645,28.645,28.645,1
20130401|2013-03-22 14:00,22,28.65,28.65,28.65,28.65,2
20130401|2013-03-22 14:30,22,28.675,28.685,28.675,28.685,3
20130401|2013-03-22 15:30,22,28.68,28.68,28.68,28.68,2
20130401|2013-03-24 18:00,25,28.67,28.675,28.665,28.675,4
20130401|2013-03-24 18:30,25,28.595,28.595,28.585,28.585,2
20130401|2013-03-24 20:00,25,28.755,28.755,28.755,28.755,3
20130401|2013-03-24 22:30,25,28.8,28.8,28.8,28.8,1
20130401|2013-03-24 23:30,25,28.775,28.775,28.775,28.775,2
20130401|2013-03-25 00:00,25,28.795,28.795,28.795,28.795,1
20130401|2013-03-25 01:30,25,28.74,28.74,28.74,28.74,1
20130401|2013-03-25 02:00,25,28.745,28.745,28.745,28.745,4
20130401|2013-03-25 03:00,25,28.785,28.785,28.785,28.785,1
20130401|2013-03-25 07:30,25,28.515,28.57,28.515,28.56,13
20130401|2013-03-25 08:00,25,28.68,28.74,28.68,28.74,22
20130401|2013-03-25 08:30,25,28.67,28.67,28.66,28.66,2
20130401|2013-03-25 09:00,25,28.66,28.66,28.66,28.66,1
20130401|2013-03-25 09:30,25,28.71,28.71,28.71,28.71,1
20130401|2013-03-25 10:00,25,28.795,28.795,28.795,28.795,4
20130401|2013-03-25 10:30,25,28.75,28.75,28.75,28.75,1
20130401|2013-03-25 18:00,26,28.76,28.76,28.76,28.76,1
20130401|2013-03-25 21:00,26,28.77,28.77,28.77,28.77,2
20130401|2013-03-26 08:30,26,28.65,28.65,28.62,28.62,11
20130401|2013-03-26 09:30,26,28.665,28.665,28.665,28.665,2
20130401|2013-03-26 10:00,26,28.7,28.7,28.7,28.7,3
20130401|2013-03-26 10:30,26,28.655,28.655,28.655,28.655,3
20130401|2013-03-26 12:00,26,28.64,28.64,28.64,28.64,1
20130401|2013-03-26 12:30,26,28.675,28.675,28.675,28.675,3
20130401|2013-03-26 21:30,27,28.665,28.665,28.665,28.665,3
20130401|2013-03-27 03:00,27,28.305,28.305,28.305,28.305,1
20130401|2013-03-27 03:30,27,28.22,28.22,28.22,28.22,1
20130401|2013-03-27 05:00,27,28.235,28.235,28.235,28.235,1
20130401|2013-03-27 05:30,27,28.12,28.12,28.12,28.12,1
20130401|2013-03-27 06:00,27,28.205,28.205,28.205,28.205,1
20130401|2013-03-27 06:30,27,28.27,28.285,28.225,28.285,3
20130401|2013-03-27 07:00,27,28.3,28.35,28.3,28.35,16
20130401|2013-03-27 08:00,27,28.215,28.215,28.215,28.215,1
20130401|2013-03-27 08:30,27,28.255,28.325,28.255,28.325,2
20130401|2013-03-27 09:00,27,28.4,28.575,28.4,28.575,10
20130401|2013-03-27 10:30,27,28.48,28.48,28.48,28.48,1
20130401|2013-03-27 11:00,27,28.525,28.54,28.525,28.54,6
20130401|2013-03-28 02:30,28,28.72,28.72,28.72,28.72,1
20130401|2013-03-28 03:00,28,28.665,28.665,28.665,28.665,1
20130401|2013-03-28 07:00,28,28.53,28.53,28.53,28.53,1
20130401|2013-03-28 08:00,28,28.44,28.44,28.44,28.44,1
20130401|2013-03-28 12:30,28,28.295,28.295,28.295,28.295,1
20130401|2013-03-28 14:30,28,28.33,28.33,28.33,28.33,1
20130401|2013-04-01 07:30,1,27.96,27.975,27.96,27.975,18
20130401|2013-04-01 09:30,1,27.855,27.885,27.855,27.885,3
20130401|2013-04-02 03:30,2,27.9,27.9,27.9,27.9,1
20130401|2013-04-02 05:30,2,27.865,27.865,27.865,27.865,1
20130401|2013-04-02 07:00,2,27.92,27.92,27.92,27.92,1
20130401|2013-04-02 07:30,2,27.6,27.6,27.6,27.6,1
20130401|2013-04-02 08:00,2,27.495,27.495,27.495,27.495,1
20130401|2013-04-02 09:00,2,27.445,27.445,27.445,27.445,1
20130401|2013-04-02 11:30,2,27.17,27.17,27.17,27.17,1
20130401|2013-04-02 20:00,3,27.105,27.105,27.105,27.105,1
20130401|2013-04-03 05:30,3,27.105,27.105,27.105,27.105,1
20130401|2013-04-03 06:30,3,27.21,27.21,27.21,27.21,1
20130401|2013-04-03 07:00,3,27.12,27.12,27.12,27.12,2
20130401|2013-04-03 09:30,3,27.04,27.04,26.985,26.985,10
20130401|2013-04-03 10:00,3,27.14,27.145,27.14,27.145,10
20130401|2013-04-03 10:30,3,27.035,27.035,26.9,26.9,12
20130401|2013-04-03 11:00,3,26.97,27.005,26.8,26.8,16
20130401|2013-04-03 12:00,3,26.75,26.795,26.7,26.795,12
20130401|2013-04-03 19:00,4,26.91,26.91,26.91,26.91,2
20130401|2013-04-04 01:00,4,26.96,26.96,26.96,26.96,2
20130401|2013-04-04 07:00,4,26.71,26.71,26.705,26.705,2
20130401|2013-04-04 07:30,4,26.75,26.75,26.75,26.75,1
20130401|2013-04-04 08:00,4,26.75,26.75,26.75,26.75,1
20130401|2013-04-04 10:30,4,26.71,26.71,26.71,26.71,2
20130401|2013-04-04 12:30,4,26.87,26.87,26.87,26.87,2
20130401|2013-04-04 13:00,4,26.81,26.81,26.81,26.81,2
20130401|2013-04-04 17:00,5,26.86,26.865,26.86,26.865,3
20130401|2013-04-05 05:00,5,26.945,26.945,26.945,26.945,2
20130401|2013-04-05 07:00,5,26.845,26.845,26.845,26.845,2
20130401|2013-04-05 07:30,5,27.1,27.1,26.94,26.94,4
20130401|2013-04-05 11:00,5,27.1,27.1,27.1,27.1,5
20130401|2013-04-05 11:30,5,27.13,27.13,27.13,27.13,2
20130401|2013-04-05 12:30,5,27.215,27.215,27.215,27.215,2
20130401|2013-04-05 13:00,5,27.24,27.24,27.24,27.24,4
20130401|2013-04-08 02:00,8,27.235,27.235,27.23,27.23,3
20130401|2013-04-08 09:30,8,27.1,27.1,27.1,27.1,3
20130401|2013-04-08 10:30,8,27.08,27.125,27.08,27.125,4
20130401|2013-04-09 00:30,9,27.36,27.365,27.36,27.365,3
20130401|2013-04-09 07:30,9,27.28,27.315,27.28,27.315,4
20130401|2013-04-09 09:00,9,27.655,27.66,27.655,27.66,3
20130401|2013-04-09 09:30,9,27.935,27.935,27.885,27.885,10
20130401|2013-04-10 07:30,10,27.73,27.73,27.65,27.65,2
20130401|2013-04-10 09:00,10,27.515,27.54,27.515,27.54,4
20130401|2013-04-10 10:30,10,27.65,27.65,27.65,27.65,2
20130401|2013-04-10 13:00,10,27.68,27.68,27.645,27.645,2
20130401|2013-04-11 10:30,11,27.685,27.685,27.685,27.685,1
20130401|2013-04-12 04:30,12,27.285,27.285,27.285,27.285,3
20130401|2013-04-12 07:00,12,27,27,27,27,1
20130401|2013-04-12 09:00,12,26.62,26.62,26.62,26.62,1
20130401|2013-04-12 09:30,12,26.58,26.58,26.58,26.58,1
20130401|2013-04-12 10:00,12,26.21,26.21,26.21,26.21,1
20130401|2013-04-12 10:30,12,26.36,26.36,26.36,26.36,1
20130401|2013-04-12 14:00,12,26.095,26.095,26.085,26.085,2
20130401|2013-04-14 21:30,15,24.5,24.64,24.5,24.64,2
20130401|2013-04-14 23:30,15,24.47,24.55,24.47,24.55,2
20130401|2013-04-15 03:30,15,24.07,24.07,23.56,23.575,4
20130401|2013-04-15 04:00,15,23.815,23.825,23.815,23.825,2
20130401|2013-04-15 04:30,15,23.095,23.095,23.095,23.095,1
20130401|2013-04-15 05:00,15,23.03,23.215,23.03,23.21,5
20130401|2013-04-15 05:30,15,23.3,23.6,23.3,23.535,8
20130401|2013-04-15 06:00,15,23.8,23.8,23.8,23.8,5
20130401|2013-04-15 07:00,15,23.695,23.695,23.695,23.695,1
20130401|2013-04-15 10:00,15,23.3,23.3,23.3,23.3,5
20130401|2013-04-15 11:00,15,23.55,23.55,23.55,23.55,5
20130401|2013-04-15 12:00,15,23.59,23.59,23.59,23.59,1
20130401|2013-04-15 12:30,15,23.515,23.515,23.515,23.515,5
20130401|2013-04-15 13:00,15,23.515,23.515,23.36,23.36,6
20130401|2013-04-15 13:30,15,23.13,23.13,23.13,23.13,1
20130401|2013-04-15 14:00,15,23.17,23.38,23.17,23.38,5
20130401|2013-04-16 08:00,16,23.71,23.71,23.63,23.63,20
20130401|2013-04-16 08:30,16,23.715,23.715,23.435,23.435,4
20130401|2013-04-16 10:30,16,23.73,23.755,23.725,23.755,8
20130401|2013-04-16 11:30,16,23.615,23.615,23.61,23.61,2
20130401|2013-04-16 12:30,16,23.58,23.58,23.58,23.58,4
20130401|2013-04-16 13:00,16,23.455,23.455,23.455,23.455,4
20130401|2013-04-17 06:00,17,23.1,23.1,23.1,23.1,1
20130401|2013-04-17 20:30,18,22.6,22.6,22.6,22.6,2
20130401|2013-04-18 06:00,18,23.5,23.5,23.5,23.5,1
20130401|2013-04-19 01:00,19,23.745,23.77,23.745,23.77,6
20130401|2013-04-19 06:30,19,23.47,23.47,23.47,23.47,4
20130401|2013-04-19 09:30,19,23.265,23.29,23.265,23.29,5
20130401|2013-04-19 10:00,19,23.27,23.27,23.255,23.255,4
20130401|2013-04-19 10:30,19,23.235,23.235,23.235,23.235,1
20130401|2013-04-19 13:00,19,23.08,23.08,23.08,23.08,1
20130401|2013-04-21 19:30,22,23.1,23.1,23.095,23.095,10
20130401|2013-04-21 20:30,22,23.365,23.41,23.365,23.41,10
20130401|2013-04-22 07:30,22,23.435,23.435,23.435,23.435,1
20130401|2013-04-22 08:30,22,23.35,23.35,23.35,23.35,1
20130401|2013-04-22 11:30,22,23.265,23.265,23.265,23.265,1
20130401|2013-04-22 19:00,23,23.2,23.2,23.2,23.2,1
20130401|2013-04-23 01:30,23,22.79,22.79,22.79,22.79,1
20130401|2013-04-24 09:30,24,22.965,22.99,22.965,22.99,4
20130401|2013-04-25 08:30,25,23.6,23.6,23.6,23.6,1
20130401|2013-04-25 14:30,25,24.2,24.2,24.2,24.2,1
20130401|2013-04-26 03:00,26,24.095,24.1,24.085,24.1,6
20130401|2013-04-26 04:00,26,23.955,23.955,23.955,23.955,2
20130501|2011-09-29 08:00,29,30.4,30.42,30.4,30.42,3
20130501|2011-11-17 06:00,17,33,33,33,33,1
20130501|2012-02-02 10:30,2,34.255,34.255,34.255,34.255,1
20130501|2012-02-17 09:30,17,33.695,33.695,33.695,33.695,1
20130501|2012-02-21 09:00,21,34.245,34.245,34.245,34.245,1
20130501|2012-03-05 12:00,5,33.76,33.945,33.76,33.945,3
20130501|2012-03-06 08:30,6,33.04,33.04,33.04,33.04,1
20130501|2012-03-06 11:00,6,32.765,32.765,32.765,32.765,1
20130501|2012-03-12 07:30,12,34.035,34.035,34.035,34.035,1
20130501|2012-03-14 12:30,14,32.365,32.365,32.365,32.365,1
20130501|2012-03-22 06:30,22,31.975,31.975,31.975,31.975,1
20130501|2012-04-04 09:30,4,31.46,31.46,31.46,31.46,1
20130501|2012-04-05 02:00,5,31.68,31.68,31.68,31.68,1
20130501|2012-04-05 11:00,5,31.885,31.885,31.885,31.885,1
20130501|2012-04-05 11:30,5,31.805,31.805,31.805,31.805,1
20130501|2012-04-23 08:30,23,30.92,30.92,30.92,30.92,1
20130501|2012-04-25 10:00,25,30.475,30.475,30.385,30.385,2
20130501|2012-04-26 12:00,26,31.465,31.465,31.465,31.465,1
20130501|2012-04-27 04:00,27,31.35,31.355,31.35,31.355,5
20130501|2012-04-27 04:30,27,31.345,31.355,31.345,31.355,10
20130501|2012-04-27 05:00,27,31.29,31.29,31.29,31.29,8
20130501|2012-04-27 06:30,27,31.29,31.29,31.26,31.26,14
20130501|2012-04-27 07:30,27,31.36,31.36,31.36,31.36,15
20130501|2012-04-27 08:30,27,31.495,31.495,31.495,31.495,10
20130501|2012-04-27 09:00,27,31.545,31.545,31.545,31.545,4
20130501|2012-04-30 12:00,30,31.185,31.185,31.185,31.185,1
20130501|2012-05-01 05:30,1,31.02,31.02,31.02,31.02,3
20130501|2012-05-07 21:30,8,30.21,30.21,30.21,30.21,1
20130501|2012-05-08 10:00,8,29.38,29.38,29.38,29.38,1
20130501|2012-05-08 22:00,9,29.275,29.275,29.275,29.275,1
20130501|2012-05-09 04:30,9,28.96,28.96,28.96,28.96,1
20130501|2012-05-13 23:30,14,28.91,28.91,28.91,28.91,1
20130501|2012-05-14 01:30,14,28.735,28.735,28.735,28.735,1
20130501|2012-05-14 08:30,14,28.52,28.52,28.52,28.52,2
20130501|2012-05-17 12:30,17,28.17,28.17,28.17,28.17,1
20130501|2012-05-18 00:30,18,27.95,27.95,27.95,27.95,1
20130501|2012-05-23 00:30,23,27.88,27.88,27.88,27.88,1
20130501|2012-05-23 11:00,23,27.345,27.345,27.345,27.345,1
20130501|2012-05-24 05:30,24,28.2,28.2,28.2,28.2,1
20130501|2012-05-24 07:00,24,28.325,28.325,28.325,28.325,1
20130501|2012-05-29 11:00,29,27.98,27.98,27.98,27.98,1
20130501|2012-05-29 12:00,29,27.945,27.945,27.945,27.945,2
20130501|2012-05-31 03:30,31,28.21,28.21,28.21,28.21,1
20130501|2012-05-31 06:30,31,28.15,28.15,28.15,28.15,1
20130501|2012-06-04 09:00,4,28.41,28.41,28.41,28.41,1
20130501|2012-06-06 12:00,6,29.635,29.635,29.635,29.635,1
20130501|2012-06-08 12:00,8,28.63,28.63,28.63,28.63,1
20130501|2012-06-20 12:00,20,28.58,28.58,28.58,28.58,1
20130501|2012-06-20 12:30,20,28.49,28.49,28.49,28.49,1
20130501|2012-06-21 11:00,21,27.19,27.19,27.19,27.19,1
20130501|2012-06-21 15:00,21,26.99,26.99,26.99,26.99,1
20130501|2012-06-22 02:00,22,26.78,26.78,26.78,26.78,1
20130501|2012-06-28 09:00,28,26.695,26.695,26.615,26.615,4
20130501|2012-06-28 10:00,28,26.485,26.485,26.485,26.485,1
20130501|2012-06-29 12:00,29,27.775,27.775,27.775,27.775,1
20130501|2012-07-01 19:00,2,27.575,27.575,27.575,27.575,1
20130501|2012-07-03 14:00,3,28.44,28.44,28.44,28.44,1
20130501|2012-07-13 04:30,13,27.49,27.49,27.49,27.49,1
20130501|2012-07-20 10:30,20,27.51,27.51,27.51,27.51,1
20130501|2012-07-20 11:30,20,27.4,27.4,27.4,27.4,1
20130501|2012-07-25 10:00,25,27.28,27.28,27.28,27.28,1
20130501|2012-07-30 12:00,30,28.2,28.2,28.2,28.2,1
20130501|2012-07-31 12:00,31,28.1,28.1,28.1,28.1,1
20130501|2012-08-07 20:00,8,28.155,28.155,28.155,28.155,1
20130501|2012-08-08 12:00,8,28.255,28.255,28.255,28.255,1
20130501|2012-08-10 12:30,10,28.2,28.2,28.2,28.2,1
20130501|2012-08-10 13:30,10,28.265,28.265,28.265,28.265,1
20130501|2012-08-16 12:00,16,28.39,28.39,28.39,28.39,2
20130501|2012-08-17 12:00,17,28.2,28.2,28.2,28.2,1
20130501|2012-08-20 08:00,20,28.22,28.22,28.22,28.22,1
20130501|2012-08-21 12:00,21,29.62,29.62,29.62,29.62,1
20130501|2012-08-21 18:00,22,29.4,29.4,29.4,29.4,1
20130501|2012-08-22 12:00,22,29.715,29.715,29.715,29.715,1
20130501|2012-08-22 13:00,22,29.88,29.88,29.88,29.88,1
20130501|2012-08-22 13:30,22,29.9,30.025,29.9,30.025,3
20130501|2012-08-22 21:00,23,30.285,30.285,30.285,30.285,1
20130501|2012-08-23 00:30,23,30.56,30.56,30.56,30.56,1
20130501|2012-08-23 08:00,23,30.69,30.705,30.69,30.705,2
20130501|2012-08-23 12:00,23,30.63,30.63,30.63,30.63,2
20130501|2012-08-23 14:30,23,30.685,30.685,30.685,30.685,1
20130501|2012-08-27 12:00,27,31.23,31.23,31.23,31.23,2
20130501|2012-08-27 14:00,27,31,31,31,31,1
20130501|2012-08-28 09:30,28,31.025,31.025,31.025,31.025,5
20130501|2012-08-28 11:00,28,31,31,31,31,1
20130501|2012-08-28 12:00,28,31.075,31.075,31.075,31.075,1
20130501|2012-08-29 07:30,29,31.075,31.075,31.075,31.075,3
20130501|2012-08-29 09:30,29,30.915,30.915,30.915,30.915,1
20130501|2012-08-30 12:00,30,30.52,30.535,30.52,30.535,2
20130501|2012-08-30 12:30,30,30.555,30.57,30.555,30.57,2
20130501|2012-08-31 09:00,31,30.485,30.485,30.485,30.485,1
20130501|2012-08-31 11:30,31,31.4,31.4,31.4,31.4,1
20130501|2012-08-31 12:00,31,31.485,31.485,31.485,31.485,1
20130501|2012-08-31 14:00,31,31.7,31.7,31.7,31.7,1
20130501|2012-09-02 23:00,4,31.95,31.95,31.95,31.95,1
20130501|2012-09-03 01:30,4,32,32,32,32,10
20130501|2012-09-03 02:30,4,32.005,32.005,32.005,32.005,5
20130501|2012-09-04 10:30,4,32.265,32.265,32.265,32.265,3
20130501|2012-09-04 12:00,4,32.515,32.525,32.515,32.525,4
20130501|2012-09-04 13:30,4,32.52,32.55,32.52,32.55,10
20130501|2012-09-04 14:00,4,32.485,32.555,32.48,32.485,22
20130501|2012-09-04 14:30,4,32.505,32.505,32.505,32.505,1
20130501|2012-09-05 00:30,5,32.305,32.305,32.305,32.305,1
20130501|2012-09-05 01:00,5,32.31,32.31,32.31,32.31,1
20130501|2012-09-05 09:00,5,32.35,32.38,32.35,32.38,2
20130501|2012-09-06 12:00,6,32.765,32.765,32.765,32.765,1
20130501|2012-09-07 01:30,7,32.34,32.34,32.18,32.18,8
20130501|2012-09-07 02:30,7,32.42,32.42,32.42,32.42,1
20130501|2012-09-07 03:00,7,32.4,32.405,32.395,32.395,3
20130501|2012-09-07 03:30,7,32.455,32.455,32.44,32.44,2
20130501|2012-09-07 04:30,7,32.49,32.49,32.49,32.49,1
20130501|2012-09-07 07:00,7,32.515,32.515,32.515,32.515,1
20130501|2012-09-07 07:30,7,33.23,33.25,33.23,33.25,2
20130501|2012-09-07 11:30,7,33.765,33.765,33.765,33.765,1
20130501|2012-09-10 07:00,10,33.675,33.76,33.675,33.76,4
20130501|2012-09-10 08:00,10,33.6,33.6,33.6,33.6,1
20130501|2012-09-10 09:30,10,33.775,33.955,33.775,33.955,5
20130501|2012-09-10 10:00,10,33.965,33.965,33.965,33.965,1
20130501|2012-09-11 01:30,11,33.62,33.76,33.62,33.76,6
20130501|2012-09-11 03:00,11,33.735,33.74,33.735,33.74,2
20130501|2012-09-11 03:30,11,33.79,33.79,33.79,33.79,2
20130501|2012-09-11 04:00,11,33.86,33.86,33.86,33.86,2
20130501|2012-09-11 07:30,11,33.785,33.895,33.785,33.895,6
20130501|2012-09-11 14:00,11,33.54,33.54,33.54,33.54,1
20130501|2012-09-11 15:00,11,33.625,33.625,33.625,33.625,1
20130501|2012-09-11 15:30,11,33.65,33.66,33.65,33.66,2
20130501|2012-09-11 18:00,12,33.69,33.69,33.69,33.69,1
20130501|2012-09-12 01:30,12,33.89,33.895,33.89,33.895,2
20130501|2012-09-12 04:30,12,34.125,34.125,34.12,34.12,2
20130501|2012-09-12 08:30,12,33.8,33.83,33.8,33.83,5
20130501|2012-09-12 09:30,12,32.725,32.97,32.685,32.97,31
20130501|2012-09-12 10:00,12,33.21,33.26,33.21,33.225,15
20130501|2012-09-12 10:30,12,33.155,33.155,33.155,33.155,2
20130501|2012-09-12 11:00,12,33.08,33.16,33.07,33.16,15
20130501|2012-09-12 15:00,12,33.45,33.45,33.45,33.45,2
20130501|2012-09-13 01:00,13,33.315,33.315,33.315,33.315,1
20130501|2012-09-13 02:30,13,33.18,33.18,33.18,33.18,1
20130501|2012-09-13 03:00,13,33.205,33.205,33.205,33.205,1
20130501|2012-09-13 07:00,13,33.43,33.43,33.43,33.43,3
20130501|2012-09-13 07:30,13,33.3,33.37,33.3,33.36,5
20130501|2012-09-13 09:30,13,33.18,33.18,33.18,33.18,1
20130501|2012-09-13 10:00,13,33.235,33.235,33.235,33.235,1
20130501|2012-09-13 11:30,13,33.815,34.15,33.815,34.15,4
20130501|2012-09-13 12:00,13,34.2,34.9,34.2,34.855,8
20130501|2012-09-13 15:30,13,34.765,34.765,34.765,34.765,1
20130501|2012-09-13 17:30,14,34.83,34.83,34.795,34.795,4
20130501|2012-09-13 20:00,14,35,35,35,35,1
20130501|2012-09-14 12:30,14,34.75,34.75,34.75,34.75,1
20130501|2012-09-17 07:30,17,34.8,34.8,34.8,34.8,2
20130501|2012-09-17 12:00,17,34.5,34.5,34.5,34.5,1
20130501|2012-09-17 13:00,17,34,34,34,34,1
20130501|2012-09-17 14:00,17,34.2,34.2,34.2,34.2,1
20130501|2012-09-18 02:30,18,34.2,34.2,34.2,34.2,10
20130501|2012-09-18 08:30,18,34.6,34.82,34.6,34.82,3
20130501|2012-09-18 10:00,18,35.015,35.015,35.015,35.015,1
20130501|2012-09-18 10:30,18,34.72,34.72,34.72,34.72,3
20130501|2012-09-18 12:00,18,34.84,34.84,34.83,34.83,3
20130501|2012-09-18 12:30,18,34.745,34.745,34.745,34.745,7
20130501|2012-09-19 02:00,19,34.995,34.995,34.995,34.995,1
20130501|2012-09-19 11:00,19,34.6,34.6,34.6,34.6,1
20130501|2012-09-19 12:00,19,34.695,34.705,34.695,34.705,4
20130501|2012-09-19 14:30,19,34.8,34.8,34.8,34.8,1
20130501|2012-09-19 19:30,20,34.79,34.79,34.79,34.79,1
20130501|2012-09-19 21:30,20,34.735,34.735,34.735,34.735,1
20130501|2012-09-19 23:00,20,34.605,34.615,34.605,34.615,2
20130501|2012-09-20 00:30,20,34.54,34.54,34.52,34.52,2
20130501|2012-09-20 01:00,20,34.485,34.485,34.485,34.485,1
20130501|2012-09-20 02:00,20,34.38,34.38,34.38,34.38,1
20130501|2012-09-20 05:30,20,34.42,34.42,34.42,34.42,1
20130501|2012-09-20 09:00,20,34.53,34.53,34.53,34.53,2
20130501|2012-09-20 09:30,20,34.535,34.62,34.535,34.545,6
20130501|2012-09-20 10:30,20,34.755,34.76,34.755,34.76,10
20130501|2012-09-20 11:00,20,34.76,34.76,34.76,34.76,1
20130501|2012-09-20 11:30,20,34.81,34.85,34.77,34.8,7
20130501|2012-09-20 12:00,20,34.785,34.85,34.785,34.815,6
20130501|2012-09-20 13:00,20,34.815,34.815,34.815,34.815,1
20130501|2012-09-20 16:00,20,34.805,34.805,34.805,34.805,1
20130501|2012-09-20 22:00,21,34.94,34.94,34.94,34.94,1
20130501|2012-09-20 22:30,21,34.88,34.88,34.88,34.88,1
20130501|2012-09-21 07:30,21,35.15,35.165,35.15,35.165,3
20130501|2012-09-21 09:30,21,34.55,34.55,34.55,34.55,1
20130501|2012-09-21 10:00,21,34.6,34.715,34.6,34.715,2
20130501|2012-09-21 10:30,21,34.75,34.75,34.75,34.75,1
20130501|2012-09-23 19:30,24,34.35,34.35,34.35,34.35,1
20130501|2012-09-23 20:00,24,34,34,34,34,1
20130501|2012-09-24 11:00,24,34.19,34.19,34.19,34.19,1
20130501|2012-09-24 12:00,24,34.135,34.135,34.135,34.135,5
20130501|2012-09-24 13:00,24,34.08,34.08,34.08,34.08,1
20130501|2012-09-25 00:30,25,34.1,34.1,34.07,34.07,2
20130501|2012-09-25 04:30,25,34.235,34.235,34.18,34.18,10
20130501|2012-09-25 06:00,25,34.165,34.165,34.165,34.165,2
20130501|2012-09-25 07:00,25,34.54,34.54,34.54,34.54,1
20130501|2012-09-25 08:00,25,34.44,34.44,34.44,34.44,1
20130501|2012-09-25 11:30,25,34.1,34.1,34.1,34.1,1
20130501|2012-09-25 12:00,25,34.085,34.085,34.055,34.055,4
20130501|2012-09-26 07:00,26,33.885,33.885,33.56,33.56,14
20130501|2012-09-26 07:30,26,33.74,33.775,33.74,33.775,16
20130501|2012-09-26 08:00,26,33.79,33.945,33.79,33.87,9
20130501|2012-09-26 08:30,26,33.745,33.745,33.65,33.65,3
20130501|2012-09-26 09:00,26,33.775,33.775,33.775,33.775,1
20130501|2012-09-26 10:30,26,33.89,33.89,33.84,33.845,6
20130501|2012-09-26 11:00,26,33.96,33.96,33.96,33.96,1
20130501|2012-09-26 12:00,26,34.06,34.06,34.06,34.06,1
20130501|2012-09-27 07:00,27,34.47,34.47,34.47,34.47,2
20130501|2012-09-27 07:30,27,34.425,34.515,34.425,34.515,16
20130501|2012-09-27 09:30,27,34.5,34.5,34.5,34.5,1
20130501|2012-09-27 11:00,27,34.75,34.75,34.75,34.75,2
20130501|2012-09-27 12:00,27,34.78,34.78,34.78,34.78,1
20130501|2012-09-27 21:00,28,34.875,34.875,34.875,34.875,1
20130501|2012-09-27 23:30,28,34.935,34.935,34.935,34.935,1
20130501|2012-09-28 08:00,28,34.835,34.835,34.835,34.835,1
20130501|2012-09-28 08:30,28,34.705,34.705,34.705,34.705,2
20130501|2012-09-28 09:30,28,34.73,34.795,34.73,34.795,2
20130501|2012-09-28 12:00,28,34.55,34.705,34.55,34.695,5
20130501|2012-09-28 14:00,28,34.55,34.55,34.55,34.55,1
20130501|2012-10-01 07:00,1,34.66,34.675,34.66,34.675,2
20130501|2012-10-01 09:00,1,35.3,35.3,34.99,34.99,6
20130501|2012-10-01 09:30,1,34.785,34.825,34.785,34.8,4
20130501|2012-10-01 10:00,1,34.905,34.905,34.895,34.895,2
20130501|2012-10-01 11:00,1,34.975,34.975,34.95,34.95,2
20130501|2012-10-01 12:00,1,35.04,35.04,35.04,35.04,4
20130501|2012-10-01 13:30,1,35.1,35.1,35.1,35.1,3
20130501|2012-10-01 14:00,1,34.89,34.89,34.845,34.845,2
20130501|2012-10-01 14:30,1,34.84,34.865,34.84,34.86,5
20130501|2012-10-01 17:00,2,34.87,34.875,34.87,34.875,2
20130501|2012-10-02 08:00,2,34.85,34.85,34.85,34.85,1
20130501|2012-10-02 09:00,2,34.7,34.7,34.7,34.7,1
20130501|2012-10-02 10:00,2,34.765,34.95,34.765,34.95,6
20130501|2012-10-02 12:00,2,34.835,34.925,34.8,34.8,6
20130501|2012-10-03 04:30,3,34.93,34.93,34.93,34.93,1
20130501|2012-10-03 09:00,3,34.775,34.775,34.775,34.775,1
20130501|2012-10-03 12:00,3,34.81,34.81,34.81,34.81,1
20130501|2012-10-04 07:00,4,35.17,35.17,35.17,35.17,1
20130501|2012-10-04 08:00,4,34.97,34.97,34.97,34.97,1
20130501|2012-10-04 08:30,4,35,35,35,35,1
20130501|2012-10-04 09:00,4,35,35,35,35,1
20130501|2012-10-04 09:30,4,34.98,35.15,34.98,35.15,5
20130501|2012-10-04 10:00,4,35.2,35.2,35.2,35.2,1
20130501|2012-10-04 12:00,4,35.195,35.235,35.195,35.23,4
20130501|2012-10-04 13:00,4,35.15,35.15,35.15,35.15,1
20130501|2012-10-04 20:00,5,35.185,35.185,35.185,35.185,1
20130501|2012-10-04 23:00,5,35.2,35.2,35.2,35.2,1
20130501|2012-10-05 05:30,5,35.05,35.05,35.05,35.05,5
20130501|2012-10-05 06:00,5,35.03,35.03,35.03,35.03,3
20130501|2012-10-05 07:00,5,35.1,35.1,35.1,35.1,8
20130501|2012-10-05 07:30,5,34.86,34.955,34.83,34.95,17
20130501|2012-10-05 08:00,5,34.9,34.9,34.9,34.9,1
20130501|2012-10-05 09:30,5,35.055,35.06,35.055,35.06,5
20130501|2012-10-05 12:00,5,34.69,34.69,34.69,34.69,1
20130501|2012-10-05 13:00,5,34.6,34.6,34.58,34.58,2
20130501|2012-10-07 18:00,8,34.58,34.58,34.58,34.58,1
20130501|2012-10-07 20:00,8,34.5,34.5,34.5,34.5,1
20130501|2012-10-07 21:00,8,34.1,34.1,34,34,3
20130501|2012-10-08 09:00,8,34.16,34.16,34.16,34.16,2
20130501|2012-10-08 09:30,8,34.095,34.095,34.095,34.095,2
20130501|2012-10-08 12:00,8,34.145,34.145,34.145,34.145,1
20130501|2012-10-08 20:00,9,34.345,34.35,34.345,34.35,2
20130501|2012-10-09 07:00,9,34.16,34.16,34.16,34.16,1
20130501|2012-10-09 07:30,9,34.26,34.26,34.26,34.26,1
20130501|2012-10-09 12:00,9,34.09,34.11,34.09,34.11,2
20130501|2012-10-10 03:00,10,33.99,33.99,33.99,33.99,1
20130501|2012-10-10 09:30,10,34.26,34.275,34.215,34.215,3
20130501|2012-10-10 11:00,10,34.04,34.16,34.04,34.16,2
20130501|2012-10-10 12:00,10,34.235,34.235,34.235,34.235,1
20130501|2012-10-11 02:00,11,34.3,34.3,34.3,34.3,15
20130501|2012-10-11 08:30,11,34.31,34.31,34.31,34.31,3
20130501|2012-10-11 09:30,11,34.355,34.355,34.355,34.355,1
20130501|2012-10-11 12:00,11,34.205,34.205,34.205,34.205,1
20130501|2012-10-12 12:00,12,33.8,33.8,33.775,33.775,2
20130501|2012-10-12 13:30,12,33.69,33.69,33.67,33.67,2
20130501|2012-10-12 14:00,12,33.68,33.68,33.68,33.68,1
20130501|2012-10-12 15:30,12,33.615,33.615,33.6,33.6,3
20130501|2012-10-14 18:30,15,33.27,33.27,33.27,33.27,1
20130501|2012-10-14 19:30,15,33.31,33.31,33.26,33.26,3
20130501|2012-10-15 09:00,15,32.955,32.955,32.955,32.955,1
20130501|2012-10-15 09:30,15,32.825,32.825,32.825,32.825,1
20130501|2012-10-15 10:00,15,32.875,32.925,32.875,32.925,4
20130501|2012-10-15 11:00,15,32.855,32.855,32.855,32.855,3
20130501|2012-10-15 12:00,15,32.86,32.86,32.86,32.86,1
20130501|2012-10-15 13:00,15,32.93,32.93,32.925,32.925,2
20130501|2012-10-15 15:30,15,32.875,32.875,32.875,32.875,1
20130501|2012-10-16 12:00,16,33.005,33.015,33.005,33.015,2
20130501|2012-10-17 08:30,17,33.03,33.03,33.03,33.03,1
20130501|2012-10-17 15:00,17,33.325,33.325,33.325,33.325,1
20130501|2012-10-18 09:30,18,33.06,33.065,33.06,33.065,2
20130501|2012-10-18 12:00,18,32.975,33,32.975,33,42
20130501|2012-10-19 08:30,19,32.595,32.595,32.595,32.595,1
20130501|2012-10-19 09:00,19,32.595,32.595,32.595,32.595,1
20130501|2012-10-19 09:30,19,32.6,32.6,32.6,32.6,1
20130501|2012-10-19 12:00,19,32.215,32.215,32.215,32.215,2
20130501|2012-10-19 14:30,19,32.255,32.255,32.255,32.255,2
20130501|2012-10-22 09:00,22,32.535,32.535,32.535,32.535,1
20130501|2012-10-22 10:30,22,32.495,32.495,32.495,32.495,1
20130501|2012-10-22 11:00,22,32.495,32.495,32.495,32.495,1
20130501|2012-10-22 11:30,22,32.47,32.47,32.435,32.46,8
20130501|2012-10-22 13:30,22,32.385,32.385,32.385,32.385,1
20130501|2012-10-23 08:00,23,32,32.005,32,32.005,2
20130501|2012-10-23 09:30,23,31.905,31.905,31.9,31.9,5
20130501|2012-10-23 10:30,23,31.93,31.93,31.93,31.93,1
20130501|2012-10-23 12:00,23,31.94,31.94,31.94,31.94,1
20130501|2012-10-23 12:30,23,31.915,31.915,31.915,31.915,1
20130501|2012-10-23 13:00,23,31.925,31.925,31.925,31.925,1
20130501|2012-10-24 12:00,24,31.725,31.725,31.725,31.725,1
20130501|2012-10-24 13:00,24,31.85,31.85,31.85,31.85,1
20130501|2012-10-25 01:30,25,32.245,32.245,32.24,32.24,2
20130501|2012-10-25 12:00,25,32.17,32.18,32.15,32.175,6
20130501|2012-10-25 12:30,25,32.205,32.205,32.205,32.205,1
20130501|2012-10-26 12:00,26,32.155,32.155,32.15,32.15,2
20130501|2012-10-28 19:00,29,32.2,32.215,32.19,32.215,3
20130501|2012-10-29 02:00,29,32.11,32.11,32.11,32.11,1
20130501|2012-10-29 07:00,29,31.865,31.865,31.865,31.865,2
20130501|2012-10-29 08:30,29,32.05,32.05,32.05,32.05,1
20130501|2012-10-30 07:00,30,32.145,32.145,32.145,32.145,2
20130501|2012-10-30 09:00,30,32.07,32.07,32.05,32.05,2
20130501|2012-10-30 12:00,30,31.925,31.925,31.925,31.925,1
20130501|2012-10-30 12:30,30,31.925,31.935,31.92,31.935,5
20130501|2012-10-31 05:30,31,32.3,32.3,32.275,32.275,8
20130501|2012-10-31 07:00,31,32.39,32.39,32.39,32.39,2
20130501|2012-10-31 07:30,31,32.33,32.35,32.33,32.35,5
20130501|2012-10-31 09:00,31,32.395,32.395,32.395,32.395,1
20130501|2012-10-31 12:00,31,32.41,32.41,32.41,32.41,2
20130501|2012-10-31 13:00,31,32.405,32.405,32.405,32.405,1
20130501|2012-10-31 14:00,31,32.375,32.375,32.375,32.375,1
20130501|2012-10-31 17:00,1,32.38,32.38,32.37,32.375,4
20130501|2012-11-01 07:00,1,32.63,32.63,32.63,32.63,1
20130501|2012-11-01 09:30,1,32.525,32.525,32.525,32.525,1
20130501|2012-11-02 07:30,2,31.945,31.955,31.945,31.955,4
20130501|2012-11-02 08:00,2,32.005,32.015,32.005,32.015,4
20130501|2012-11-02 09:00,2,31.86,31.86,31.86,31.86,1
20130501|2012-11-02 09:30,2,31.58,31.58,31.31,31.41,5
20130501|2012-11-02 11:00,2,31.25,31.25,31.25,31.25,2
20130501|2012-11-02 11:30,2,31.24,31.24,31.24,31.24,2
20130501|2012-11-02 12:00,2,30.96,30.96,30.96,30.96,2
20130501|2012-11-02 14:30,2,31.035,31.035,31.035,31.035,1
20130501|2012-11-04 17:00,5,31.08,31.08,31.08,31.08,1
20130501|2012-11-04 21:00,5,31.08,31.08,31.08,31.08,2
20130501|2012-11-05 10:00,5,31.145,31.145,31.135,31.135,2
20130501|2012-11-05 12:00,5,31.21,31.23,31.21,31.23,3
20130501|2012-11-06 04:00,6,31.435,31.5,31.435,31.5,8
20130501|2012-11-06 09:00,6,31.245,31.28,31.245,31.28,2
20130501|2012-11-06 09:30,6,31.29,31.36,31.29,31.34,5
20130501|2012-11-06 10:00,6,31.32,31.32,31.315,31.315,2
20130501|2012-11-06 10:30,6,31.505,31.505,31.505,31.505,1
20130501|2012-11-06 11:30,6,32.225,32.25,32.19,32.25,4
20130501|2012-11-06 12:00,6,32.205,32.205,32.185,32.185,5
20130501|2012-11-06 13:30,6,32.07,32.07,32.07,32.07,3
20130501|2012-11-06 20:30,7,32.26,32.26,32.195,32.195,2
20130501|2012-11-06 21:00,7,32.24,32.24,32.24,32.24,1
20130501|2012-11-07 00:00,7,32.325,32.325,32.325,32.325,1
20130501|2012-11-07 00:30,7,32.36,32.42,32.36,32.42,3
20130501|2012-11-07 01:00,7,32.39,32.39,32.39,32.39,1
20130501|2012-11-07 08:30,7,31.895,31.895,31.895,31.895,1
20130501|2012-11-07 09:30,7,31.635,31.635,31.6,31.6,2
20130501|2012-11-07 10:00,7,31.6,31.6,31.535,31.535,2
20130501|2012-11-07 10:30,7,31.7,31.74,31.675,31.74,3
20130501|2012-11-07 11:00,7,31.735,31.845,31.735,31.745,6
20130501|2012-11-07 11:30,7,31.775,31.775,31.775,31.775,1
20130501|2012-11-07 12:00,7,31.8,31.8,31.8,31.8,1
20130501|2012-11-07 18:00,8,31.92,31.92,31.915,31.915,2
20130501|2012-11-08 09:00,8,31.995,31.995,31.995,31.995,1
20130501|2012-11-08 09:30,8,31.98,31.99,31.98,31.99,2
20130501|2012-11-08 10:30,8,32.245,32.245,32.24,32.24,2
20130501|2012-11-08 12:00,8,32.37,32.37,32.365,32.365,2
20130501|2012-11-08 20:00,9,32.54,32.54,32.54,32.54,3
20130501|2012-11-08 21:30,9,32.5,32.5,32.5,32.5,1
20130501|2012-11-09 08:30,9,32.72,32.72,32.72,32.72,5
20130501|2012-11-09 10:30,9,32.715,32.715,32.715,32.715,2
20130501|2012-11-09 12:00,9,32.68,32.76,32.68,32.76,6
20130501|2012-11-09 13:00,9,32.73,32.73,32.73,32.73,1
20130501|2012-11-12 00:30,12,32.83,32.83,32.83,32.83,1
20130501|2012-11-12 08:00,12,32.61,32.61,32.61,32.61,1
20130501|2012-11-12 08:30,12,32.635,32.635,32.635,32.635,1
20130501|2012-11-12 09:00,12,32.635,32.635,32.635,32.635,2
20130501|2012-11-12 10:00,12,32.64,32.64,32.635,32.635,3
20130501|2012-11-12 12:00,12,32.585,32.585,32.585,32.585,1
20130501|2012-11-12 12:30,12,32.695,32.695,32.59,32.59,2
20130501|2012-11-12 13:30,12,32.495,32.495,32.495,32.495,1
20130501|2012-11-13 00:00,13,32.395,32.395,32.395,32.395,1
20130501|2012-11-13 02:30,13,32.32,32.32,32.32,32.32,1
20130501|2012-11-13 09:00,13,32.72,32.72,32.72,32.72,1
20130501|2012-11-13 09:30,13,32.735,32.735,32.735,32.735,3
20130501|2012-11-13 13:30,13,32.63,32.63,32.63,32.63,1
20130501|2012-11-13 19:00,14,32.665,32.665,32.665,32.665,1
20130501|2012-11-13 20:00,14,32.67,32.67,32.67,32.67,1
20130501|2012-11-14 07:30,14,32.76,32.76,32.76,32.76,1
20130501|2012-11-14 09:00,14,32.745,32.745,32.745,32.745,1
20130501|2012-11-14 10:00,14,32.645,32.645,32.645,32.645,3
20130501|2012-11-14 12:00,14,32.99,32.99,32.99,32.99,1
20130501|2012-11-14 12:30,14,32.935,32.935,32.935,32.935,1
20130501|2012-11-14 19:30,15,32.735,32.735,32.735,32.735,2
20130501|2012-11-14 20:00,15,32.73,32.73,32.73,32.73,1
20130501|2012-11-14 20:30,15,32.78,32.78,32.78,32.78,1
20130501|2012-11-14 23:30,15,32.755,32.755,32.755,32.755,1
20130501|2012-11-15 05:00,15,32.77,32.77,32.75,32.75,10
20130501|2012-11-15 06:00,15,32.6,32.6,32.6,32.6,1
20130501|2012-11-15 08:00,15,32.88,32.88,32.88,32.88,1
20130501|2012-11-15 08:30,15,32.5,32.5,32.5,32.5,2
20130501|2012-11-15 09:00,15,32.46,32.46,32.46,32.46,1
20130501|2012-11-15 10:30,15,32.65,32.65,32.62,32.62,2
20130501|2012-11-15 12:00,15,32.81,32.81,32.81,32.81,3
20130501|2012-11-15 13:00,15,32.61,32.61,32.6,32.6,10
20130501|2012-11-15 22:30,16,32.605,32.605,32.56,32.56,3
20130501|2012-11-16 01:00,16,32.46,32.46,32.46,32.46,1
20130501|2012-11-16 08:30,16,32.54,32.54,32.54,32.54,1
20130501|2012-11-16 12:00,16,32.485,32.485,32.485,32.485,1
20130501|2012-11-16 14:00,16,32.375,32.375,32.375,32.375,1
20130501|2012-11-18 19:00,19,32.61,32.67,32.61,32.67,5
20130501|2012-11-19 09:00,19,33,33,33,33,1
20130501|2012-11-19 10:00,19,33.105,33.145,33.105,33.145,2
20130501|2012-11-19 11:00,19,33.2,33.2,33.19,33.19,2
20130501|2012-11-19 12:00,19,33.33,33.33,33.285,33.29,5
20130501|2012-11-19 14:00,19,33.22,33.22,33.2,33.2,2
20130501|2012-11-19 19:00,20,33.28,33.28,33.28,33.28,1
20130501|2012-11-19 19:30,20,33.26,33.3,33.26,33.3,2
20130501|2012-11-19 20:00,20,33.305,33.305,33.295,33.295,2
20130501|2012-11-19 20:30,20,33.29,33.3,33.29,33.295,5
20130501|2012-11-19 21:30,20,33.305,33.305,33.305,33.305,40
20130501|2012-11-19 23:30,20,33.295,33.295,33.295,33.295,1
20130501|2012-11-20 00:30,20,33.285,33.295,33.285,33.29,24
20130501|2012-11-20 01:00,20,33.29,33.29,33.28,33.28,6
20130501|2012-11-20 03:30,20,33.275,33.275,33.275,33.275,1
20130501|2012-11-20 09:00,20,33.24,33.24,33.24,33.24,1
20130501|2012-11-20 09:30,20,33.215,33.215,33.2,33.2,2
20130501|2012-11-20 10:00,20,33.18,33.18,33.18,33.18,1
20130501|2012-11-20 10:30,20,33.235,33.235,33.235,33.235,1
20130501|2012-11-20 11:00,20,33.205,33.205,33.205,33.205,1
20130501|2012-11-20 19:00,21,33.235,33.235,33.21,33.23,36
20130501|2012-11-20 19:30,21,33.255,33.285,33.25,33.285,16
20130501|2012-11-20 20:00,21,33.285,33.285,33.285,33.285,6
20130501|2012-11-20 20:30,21,33.255,33.26,33.25,33.25,8
20130501|2012-11-20 21:00,21,33.24,33.24,33.24,33.24,3
20130501|2012-11-20 23:30,21,33.12,33.13,33.12,33.13,12
20130501|2012-11-21 00:00,21,33.12,33.135,33.12,33.12,12
20130501|2012-11-21 01:30,21,33.09,33.09,33.09,33.09,1
20130501|2012-11-21 03:30,21,33.215,33.215,33.21,33.21,2
20130501|2012-11-21 09:00,21,33.14,33.14,33.14,33.14,1
20130501|2012-11-21 09:30,21,33.09,33.09,33.09,33.09,1
20130501|2012-11-21 15:00,21,33.48,33.48,33.48,33.48,2
20130501|2012-11-21 18:00,23,33.495,33.495,33.475,33.475,2
20130501|2012-11-21 19:30,23,33.485,33.485,33.485,33.485,1
20130501|2012-11-22 01:00,23,33.47,33.47,33.47,33.47,6
20130501|2012-11-22 01:30,23,33.455,33.47,33.455,33.47,15
20130501|2012-11-22 03:30,23,33.445,33.445,33.445,33.445,10
20130501|2012-11-22 04:30,23,33.485,33.485,33.455,33.455,2
20130501|2012-11-22 09:00,23,33.5,33.5,33.5,33.5,2
20130501|2012-11-22 22:00,23,33.395,33.395,33.395,33.395,1
20130501|2012-11-22 23:30,23,33.46,33.46,33.46,33.46,1
20130501|2012-11-23 00:00,23,33.505,33.505,33.505,33.505,1
20130501|2012-11-23 00:30,23,33.51,33.51,33.51,33.51,1
20130501|2012-11-23 01:00,23,33.52,33.55,33.52,33.55,2
20130501|2012-11-23 01:30,23,33.59,33.615,33.59,33.61,5
20130501|2012-11-23 02:30,23,33.565,33.565,33.535,33.55,6
20130501|2012-11-23 04:30,23,33.555,33.555,33.555,33.555,1
20130501|2012-11-23 08:00,23,33.525,33.625,33.525,33.59,11
20130501|2012-11-23 08:30,23,33.575,33.575,33.575,33.575,2
20130501|2012-11-23 09:00,23,33.66,33.745,33.66,33.745,2
20130501|2012-11-23 09:30,23,33.94,33.96,33.9,33.925,9
20130501|2012-11-23 10:00,23,33.94,33.98,33.94,33.98,4
20130501|2012-11-23 11:00,23,34.14,34.275,34.14,34.275,3
20130501|2012-11-23 11:30,23,34.28,34.29,34.28,34.29,10
20130501|2012-11-23 12:00,23,34.265,34.265,34.265,34.265,1
20130501|2012-11-25 20:30,26,34.14,34.14,34.14,34.14,2
20130501|2012-11-25 22:00,26,34.14,34.145,34.14,34.145,45
20130501|2012-11-25 22:30,26,34.15,34.26,34.15,34.26,2
20130501|2012-11-25 23:00,26,34.235,34.25,34.235,34.25,2
20130501|2012-11-25 23:30,26,34.22,34.22,34.22,34.22,2
20130501|2012-11-26 00:30,26,34.2,34.2,34.2,34.2,2
20130501|2012-11-26 01:30,26,34.24,34.24,34.24,34.24,1
20130501|2012-11-26 02:30,26,34.14,34.14,34.12,34.12,26
20130501|2012-11-26 05:00,26,34.21,34.21,34.21,34.21,1
20130501|2012-11-26 09:30,26,34.175,34.175,34.175,34.175,1
20130501|2012-11-26 11:30,26,34.17,34.17,34.17,34.17,1
20130501|2012-11-26 18:00,27,34.35,34.35,34.35,34.35,2
20130501|2012-11-26 19:00,27,34.405,34.405,34.38,34.38,4
20130501|2012-11-26 20:00,27,34.305,34.305,34.305,34.305,2
20130501|2012-11-26 22:00,27,34.3,34.3,34.3,34.3,1
20130501|2012-11-26 22:30,27,34.32,34.32,34.32,34.32,1
20130501|2012-11-26 23:00,27,34.32,34.32,34.32,34.32,1
20130501|2012-11-26 23:30,27,34.345,34.345,34.335,34.335,4
20130501|2012-11-27 00:00,27,34.335,34.335,34.335,34.335,2
20130501|2012-11-27 00:30,27,34.325,34.33,34.3,34.3,6
20130501|2012-11-27 01:00,27,34.3,34.31,34.3,34.31,2
20130501|2012-11-27 01:30,27,34.28,34.31,34.28,34.31,6
20130501|2012-11-27 02:30,27,34.21,34.21,34.21,34.21,4
20130501|2012-11-27 03:30,27,34.285,34.285,34.26,34.26,2
20130501|2012-11-27 04:00,27,34.235,34.235,34.235,34.235,2
20130501|2012-11-27 05:30,27,34.155,34.175,34.155,34.17,4
20130501|2012-11-27 06:00,27,34.185,34.185,34.18,34.18,3
20130501|2012-11-27 06:30,27,34.18,34.18,34.18,34.18,1
20130501|2012-11-27 07:00,27,34.235,34.26,34.235,34.26,3
20130501|2012-11-27 08:30,27,34.16,34.27,34.16,34.27,2
20130501|2012-11-27 09:00,27,34.13,34.13,34.1,34.11,3
20130501|2012-11-27 09:30,27,34.155,34.18,34.155,34.18,4
20130501|2012-11-27 10:00,27,34.16,34.24,34.16,34.235,5
20130501|2012-11-27 10:30,27,34.22,34.22,34.22,34.22,1
20130501|2012-11-27 11:00,27,34.23,34.245,34.18,34.18,8
20130501|2012-11-27 11:30,27,34.2,34.2,34.2,34.2,2
20130501|2012-11-27 12:00,27,34.21,34.21,34.21,34.21,1
20130501|2012-11-27 12:30,27,34.15,34.15,34.15,34.15,1
20130501|2012-11-27 13:00,27,34.18,34.18,34.15,34.15,2
20130501|2012-11-27 13:30,27,34.13,34.13,34.13,34.13,1
20130501|2012-11-27 17:00,28,34.165,34.165,34.165,34.165,2
20130501|2012-11-27 19:00,28,34.14,34.14,34.14,34.14,2
20130501|2012-11-28 01:00,28,34.025,34.025,34.025,34.025,1
20130501|2012-11-28 01:30,28,34.03,34.03,34.03,34.03,1
20130501|2012-11-28 05:00,28,34,34.01,34,34.01,2
20130501|2012-11-28 06:30,28,33.895,33.905,33.885,33.905,4
20130501|2012-11-28 07:00,28,33.685,33.685,33.68,33.68,7
20130501|2012-11-28 07:30,28,33.615,33.615,33.605,33.605,2
20130501|2012-11-28 08:00,28,33.3,33.3,33.08,33.08,2
20130501|2012-11-28 08:30,28,33.25,33.29,33.25,33.29,10
20130501|2012-11-28 09:00,28,33.3,33.505,33.3,33.49,4
20130501|2012-11-28 09:30,28,33.535,33.535,33.535,33.535,2
20130501|2012-11-28 12:00,28,33.825,33.83,33.81,33.815,6
20130501|2012-11-28 12:30,28,33.84,33.84,33.75,33.76,17
20130501|2012-11-28 13:00,28,33.785,33.785,33.785,33.785,1
20130501|2012-11-28 14:00,28,33.84,33.84,33.78,33.785,3
20130501|2012-11-28 14:30,28,33.79,33.79,33.79,33.79,1
20130501|2012-11-29 01:30,29,33.75,33.75,33.745,33.75,3
20130501|2012-11-29 02:00,29,33.78,33.79,33.735,33.735,9
20130501|2012-11-29 02:30,29,33.79,33.79,33.79,33.79,3
20130501|2012-11-29 03:00,29,33.83,33.845,33.83,33.84,3
20130501|2012-11-29 03:30,29,33.89,33.89,33.89,33.89,3
20130501|2012-11-29 05:00,29,33.88,33.88,33.88,33.88,1
20130501|2012-11-29 08:30,29,34.18,34.405,34.18,34.39,7
20130501|2012-11-29 09:00,29,34.45,34.455,34.365,34.365,11
20130501|2012-11-29 09:30,29,34.375,34.375,34.375,34.375,1
20130501|2012-11-29 10:00,29,34.415,34.42,34.415,34.42,3
20130501|2012-11-29 10:30,29,34.27,34.27,34.27,34.27,10
20130501|2012-11-29 11:00,29,34.255,34.35,34.255,34.35,15
20130501|2012-11-29 11:30,29,34.34,34.38,34.34,34.38,6
20130501|2012-11-29 12:00,29,34.5,34.52,34.475,34.475,9
20130501|2012-11-29 12:30,29,34.445,34.445,34.445,34.445,1
20130501|2012-11-29 17:00,30,34.31,34.31,34.31,34.31,2
20130501|2012-11-29 19:00,30,34.26,34.26,34.26,34.26,3
20130501|2012-11-29 21:30,30,34.275,34.275,34.275,34.275,3
20130501|2012-11-29 23:00,30,34.33,34.33,34.33,34.33,1
20130501|2012-11-30 01:30,30,34.44,34.44,34.43,34.43,3
20130501|2012-11-30 03:30,30,34.385,34.39,34.385,34.39,10
20130501|2012-11-30 06:30,30,34.395,34.395,34.395,34.395,1
20130501|2012-11-30 07:00,30,34.3,34.3,34.25,34.25,7
20130501|2012-11-30 07:30,30,34.25,34.25,34.2,34.215,25
20130501|2012-11-30 08:30,30,34.19,34.265,34.19,34.26,6
20130501|2012-11-30 09:00,30,34.315,34.32,34.31,34.31,13
20130501|2012-11-30 09:30,30,34.155,34.2,33.94,33.95,21
20130501|2012-11-30 10:00,30,33.87,33.87,33.765,33.805,7
20130501|2012-11-30 10:30,30,33.715,33.765,33.52,33.72,49
20130501|2012-11-30 11:00,30,33.81,33.81,33.735,33.74,13
20130501|2012-11-30 11:30,30,33.64,33.64,33.58,33.585,3
20130501|2012-11-30 12:00,30,33.54,33.54,33.33,33.4,36
20130501|2012-11-30 12:30,30,33.48,33.505,33.44,33.45,19
20130501|2012-11-30 13:00,30,33.41,33.41,33.35,33.35,9
20130501|2012-11-30 13:30,30,33.405,33.405,33.405,33.405,1
20130501|2012-11-30 14:00,30,33.415,33.42,33.415,33.42,3
20130501|2012-11-30 14:30,30,33.54,33.555,33.54,33.555,4
20130501|2012-12-02 17:00,3,33.605,33.62,33.58,33.605,7
20130501|2012-12-02 19:30,3,33.86,33.86,33.83,33.83,21
20130501|2012-12-02 20:00,3,33.835,33.845,33.8,33.8,66
20130501|2012-12-02 20:30,3,33.83,33.84,33.82,33.82,10
20130501|2012-12-02 21:00,3,33.75,33.75,33.745,33.745,8
20130501|2012-12-02 21:30,3,33.775,33.775,33.775,33.775,2
20130501|2012-12-03 04:30,3,33.69,33.69,33.69,33.69,1
20130501|2012-12-03 05:30,3,33.565,33.575,33.565,33.575,15
20130501|2012-12-03 06:30,3,33.68,33.8,33.68,33.8,3
20130501|2012-12-03 07:00,3,33.715,33.72,33.715,33.72,3
20130501|2012-12-03 07:30,3,33.795,33.795,33.75,33.75,3
20130501|2012-12-03 08:00,3,33.66,33.66,33.655,33.655,2
20130501|2012-12-03 08:30,3,33.76,33.83,33.76,33.83,4
20130501|2012-12-03 09:00,3,33.925,33.925,33.885,33.885,9
20130501|2012-12-03 09:30,3,33.78,33.79,33.78,33.79,2
20130501|2012-12-03 10:00,3,33.775,33.775,33.735,33.735,3
20130501|2012-12-03 11:00,3,33.83,33.83,33.83,33.83,1
20130501|2012-12-03 12:00,3,33.79,33.79,33.79,33.79,1
20130501|2012-12-03 14:00,3,33.74,33.74,33.735,33.735,8
20130501|2012-12-03 20:30,4,33.55,33.55,33.525,33.545,35
20130501|2012-12-04 06:00,4,33.44,33.44,33.44,33.44,4
20130501|2012-12-04 07:00,4,33.1,33.1,33.1,33.1,2
20130501|2012-12-04 07:30,4,32.955,32.955,32.955,32.955,1
20130501|2012-12-04 08:00,4,33.05,33.06,32.97,32.97,23
20130501|2012-12-04 08:30,4,33.125,33.215,33.11,33.11,12
20130501|2012-12-04 09:00,4,33.175,33.175,33.175,33.175,1
20130501|2012-12-04 10:30,4,33.07,33.125,33.07,33.125,2
20130501|2012-12-04 11:30,4,32.915,32.925,32.915,32.925,2
20130501|2012-12-04 12:00,4,32.835,32.865,32.835,32.86,6
20130501|2012-12-04 13:00,4,33.045,33.07,33.02,33.055,17
20130501|2012-12-04 13:30,4,33.05,33.055,33.005,33.005,18
20130501|2012-12-04 14:00,4,33.035,33.035,33.035,33.035,1
20130501|2012-12-04 20:00,5,33.11,33.11,33.11,33.11,2
20130501|2012-12-04 20:30,5,33.21,33.21,33.21,33.21,1
20130501|2012-12-04 21:00,5,33.215,33.215,33.215,33.215,1
20130501|2012-12-04 23:00,5,33.19,33.19,33.19,33.19,1
20130501|2012-12-04 23:30,5,33.18,33.18,33.18,33.18,1
20130501|2012-12-05 00:00,5,33.15,33.155,33.145,33.155,5
20130501|2012-12-05 02:30,5,33.295,33.295,33.29,33.29,10
20130501|2012-12-05 03:30,5,33.29,33.29,33.29,33.29,2
20130501|2012-12-05 06:00,5,33.19,33.19,33.185,33.185,10
20130501|2012-12-05 06:30,5,33.165,33.165,33.165,33.165,1
20130501|2012-12-05 07:00,5,33.08,33.08,33.065,33.065,2
20130501|2012-12-05 07:30,5,33.08,33.08,33.08,33.08,1
20130501|2012-12-05 08:00,5,32.855,32.96,32.855,32.96,17
20130501|2012-12-05 08:30,5,32.985,32.995,32.96,32.96,5
20130501|2012-12-05 09:00,5,32.8,32.8,32.8,32.8,4
20130501|2012-12-05 09:30,5,32.83,32.915,32.65,32.65,9
20130501|2012-12-05 10:00,5,32.7,32.75,32.7,32.72,24
20130501|2012-12-05 10:30,5,32.86,32.86,32.86,32.86,1
20130501|2012-12-05 12:00,5,33,33,33,33,1
20130501|2012-12-05 13:00,5,32.995,32.995,32.995,32.995,4
20130501|2012-12-05 15:00,5,32.98,32.98,32.98,32.98,1
20130501|2012-12-06 07:30,6,32.675,32.675,32.675,32.675,4
20130501|2012-12-06 08:00,6,32.8,32.8,32.69,32.69,6
20130501|2012-12-06 08:30,6,33.07,33.07,33.07,33.07,1
20130501|2012-12-06 09:00,6,33.055,33.23,33.055,33.23,7
20130501|2012-12-06 09:30,6,33.18,33.265,33.18,33.265,7
20130501|2012-12-06 10:00,6,33.3,33.3,33.195,33.195,23
20130501|2012-12-06 11:30,6,33.075,33.075,33.075,33.075,1
20130501|2012-12-06 12:00,6,33.175,33.18,33.14,33.18,5
20130501|2012-12-06 20:30,7,33.205,33.205,33.205,33.205,4
20130501|2012-12-07 01:30,7,33.15,33.15,33.13,33.13,2
20130501|2012-12-07 03:30,7,33.01,33.01,33.01,33.01,1
20130501|2012-12-07 05:00,7,32.965,32.965,32.935,32.965,11
20130501|2012-12-07 06:30,7,32.84,32.84,32.84,32.84,4
20130501|2012-12-07 07:00,7,33.065,33.065,33.065,33.065,1
20130501|2012-12-07 07:30,7,33,33.04,32.825,33.04,25
20130501|2012-12-07 08:00,7,33.055,33.21,33.055,33.21,17
20130501|2012-12-07 09:00,7,33.2,33.215,33.2,33.215,2
20130501|2012-12-07 09:30,7,33.265,33.265,33.265,33.265,2
20130501|2012-12-07 12:00,7,33.175,33.175,33.175,33.175,1
20130501|2012-12-10 02:00,10,33.435,33.44,33.435,33.435,12
20130501|2012-12-10 03:30,10,33.46,33.46,33.45,33.45,2
20130501|2012-12-10 04:00,10,33.42,33.42,33.42,33.42,1
20130501|2012-12-10 05:30,10,33.455,33.455,33.45,33.45,8
20130501|2012-12-10 07:00,10,33.53,33.53,33.53,33.53,4
20130501|2012-12-10 07:30,10,33.505,33.505,33.505,33.505,1
20130501|2012-12-10 08:00,10,33.485,33.49,33.485,33.49,2
20130501|2012-12-10 08:30,10,33.45,33.45,33.39,33.39,16
20130501|2012-12-10 09:00,10,33.37,33.405,33.37,33.405,2
20130501|2012-12-10 09:30,10,33.46,33.46,33.44,33.46,4
20130501|2012-12-10 10:00,10,33.445,33.445,33.445,33.445,1
20130501|2012-12-10 10:30,10,33.41,33.415,33.41,33.415,10
20130501|2012-12-10 12:00,10,33.365,33.45,33.365,33.435,8
20130501|2012-12-10 13:00,10,33.35,33.35,33.35,33.35,1
20130501|2012-12-10 19:30,11,33.185,33.19,33.185,33.19,3
20130501|2012-12-10 21:00,11,33.21,33.22,33.21,33.22,6
20130501|2012-12-10 23:30,11,33.21,33.21,33.21,33.21,1
20130501|2012-12-11 00:30,11,33.195,33.195,33.19,33.19,10
20130501|2012-12-11 01:00,11,33.205,33.205,33.205,33.205,1
20130501|2012-12-11 04:30,11,33.215,33.215,33.205,33.205,11
20130501|2012-12-11 05:00,11,33.21,33.21,33.21,33.21,1
20130501|2012-12-11 06:30,11,33.32,33.33,33.31,33.315,20
20130501|2012-12-11 07:00,11,33.23,33.23,33.185,33.195,3
20130501|2012-12-11 07:30,11,33.2,33.225,33.195,33.225,6
20130501|2012-12-11 08:00,11,33.055,33.06,33.05,33.06,6
20130501|2012-12-11 08:30,11,33,33.075,33,33.075,11
20130501|2012-12-11 09:00,11,33.07,33.07,32.92,32.98,9
20130501|2012-12-11 09:30,11,32.985,33.035,32.985,33.015,5
20130501|2012-12-11 10:00,11,33.035,33.04,33,33,30
20130501|2012-12-11 10:30,11,33.035,33.035,33.035,33.035,2
20130501|2012-12-11 11:00,11,33.025,33.055,33.025,33.055,8
20130501|2012-12-11 12:00,11,33.075,33.08,33.05,33.05,10
20130501|2012-12-11 12:30,11,33.01,33.01,32.99,32.99,3
20130501|2012-12-11 19:00,12,33.11,33.11,33.11,33.11,5
20130501|2012-12-11 20:30,12,33.16,33.16,33.145,33.15,4
20130501|2012-12-11 21:00,12,33.125,33.125,33.125,33.125,2
20130501|2012-12-11 21:30,12,33.125,33.125,33.095,33.095,8
20130501|2012-12-11 23:30,12,33.125,33.125,33.125,33.125,5
20130501|2012-12-12 00:30,12,33.22,33.22,33.22,33.22,1
20130501|2012-12-12 01:00,12,33.19,33.19,33.18,33.18,3
20130501|2012-12-12 01:30,12,33.21,33.21,33.21,33.21,1
20130501|2012-12-12 02:00,12,33.225,33.255,33.225,33.255,5
20130501|2012-12-12 03:30,12,33.28,33.28,33.25,33.25,11
20130501|2012-12-12 04:30,12,33.24,33.24,33.235,33.235,2
20130501|2012-12-12 05:30,12,33.23,33.23,33.23,33.23,2
20130501|2012-12-12 06:00,12,33.28,33.28,33.28,33.28,1
20130501|2012-12-12 06:30,12,33.295,33.295,33.295,33.295,8
20130501|2012-12-12 07:00,12,33.26,33.265,33.26,33.265,3
20130501|2012-12-12 07:30,12,33.27,33.335,33.27,33.335,8
20130501|2012-12-12 08:00,12,33.365,33.365,33.315,33.345,12
20130501|2012-12-12 08:30,12,33.36,33.51,33.36,33.45,27
20130501|2012-12-12 09:00,12,33.44,33.45,33.425,33.425,6
20130501|2012-12-12 09:30,12,33.41,33.41,33.165,33.24,86
20130501|2012-12-12 10:00,12,33.255,33.255,33.255,33.255,2
20130501|2012-12-12 10:30,12,33.315,33.375,33.315,33.375,5
20130501|2012-12-12 11:00,12,33.3,33.3,33.3,33.3,4
20130501|2012-12-12 11:30,12,33.57,33.905,33.4,33.85,80
20130501|2012-12-12 12:00,12,33.835,33.845,33.675,33.845,23
20130501|2012-12-12 12:30,12,33.795,33.84,33.705,33.815,28
20130501|2012-12-12 13:00,12,33.83,33.855,33.73,33.73,21
20130501|2012-12-12 13:30,12,33.765,33.77,33.765,33.77,2
20130501|2012-12-12 14:00,12,33.675,33.68,33.675,33.68,3
20130501|2012-12-12 14:30,12,33.675,33.675,33.55,33.595,13
20130501|2012-12-12 18:00,13,33.435,33.435,33.435,33.435,1
20130501|2012-12-12 19:00,13,33.03,33.065,32.98,32.985,12
20130501|2012-12-12 19:30,13,33,33,33,33,1
20130501|2012-12-12 20:30,13,33.06,33.1,33.05,33.09,19
20130501|2012-12-12 21:00,13,33.075,33.08,33.03,33.03,6
20130501|2012-12-12 22:00,13,33.08,33.09,33.08,33.09,8
20130501|2012-12-12 22:30,13,33.12,33.16,33.12,33.16,13
20130501|2012-12-13 00:00,13,33,33,33,33,3
20130501|2012-12-13 00:30,13,33.015,33.015,33.015,33.015,1
20130501|2012-12-13 02:30,13,33,33,33,33,1
20130501|2012-12-13 04:30,13,32.925,32.925,32.925,32.925,1
20130501|2012-12-13 05:30,13,32.825,32.825,32.825,32.825,1
20130501|2012-12-13 06:00,13,32.895,32.92,32.895,32.92,12
20130501|2012-12-13 06:30,13,32.82,32.93,32.82,32.93,15
20130501|2012-12-13 07:00,13,32.87,32.87,32.735,32.795,11
20130501|2012-12-13 07:30,13,32.765,32.815,32.755,32.815,14
20130501|2012-12-13 08:00,13,32.825,32.85,32.42,32.54,23
20130501|2012-12-13 08:30,13,32.565,32.61,32.565,32.565,20
20130501|2012-12-13 09:00,13,32.61,32.745,32.61,32.705,13
20130501|2012-12-13 09:30,13,32.68,32.735,32.585,32.585,9
20130501|2012-12-13 10:00,13,32.6,32.6,32.6,32.6,1
20130501|2012-12-13 10:30,13,32.55,32.675,32.55,32.64,4
20130501|2012-12-13 11:00,13,32.55,32.55,32.55,32.55,3
20130501|2012-12-13 11:30,13,32.46,32.56,32.46,32.49,10
20130501|2012-12-13 12:00,13,32.425,32.425,32.425,32.425,1
20130501|2012-12-13 14:00,13,32.535,32.535,32.525,32.525,3
20130501|2012-12-13 14:30,13,32.69,32.69,32.69,32.69,2
20130501|2012-12-13 16:00,13,32.645,32.645,32.645,32.645,1
20130501|2012-12-13 17:30,14,32.665,32.665,32.665,32.665,1
20130501|2012-12-13 18:00,14,32.65,32.655,32.6,32.6,6
20130501|2012-12-13 18:30,14,32.61,32.61,32.61,32.61,1
20130501|2012-12-13 19:00,14,32.71,32.76,32.71,32.755,5
20130501|2012-12-13 20:00,14,32.815,32.815,32.815,32.815,1
20130501|2012-12-13 20:30,14,32.795,32.795,32.795,32.795,1
20130501|2012-12-13 21:30,14,32.725,32.725,32.715,32.715,8
20130501|2012-12-13 22:30,14,32.68,32.68,32.665,32.665,8
20130501|2012-12-13 23:30,14,32.73,32.73,32.73,32.73,1
20130501|2012-12-14 00:00,14,32.74,32.74,32.74,32.74,1
20130501|2012-12-14 00:30,14,32.76,32.76,32.76,32.76,1
20130501|2012-12-14 02:00,14,32.72,32.72,32.72,32.72,1
20130501|2012-12-14 02:30,14,32.795,32.795,32.715,32.715,2
20130501|2012-12-14 04:30,14,32.63,32.63,32.6,32.6,15
20130501|2012-12-14 07:00,14,32.545,32.545,32.545,32.545,5
20130501|2012-12-14 07:30,14,32.61,32.61,32.61,32.61,1
20130501|2012-12-14 08:00,14,32.575,32.575,32.575,32.575,1
20130501|2012-12-14 08:30,14,32.6,32.64,32.6,32.64,3
20130501|2012-12-14 09:00,14,32.585,32.68,32.585,32.68,3
20130501|2012-12-14 09:30,14,32.62,32.62,32.45,32.45,14
20130501|2012-12-14 10:00,14,32.48,32.54,32.425,32.46,24
20130501|2012-12-14 10:30,14,32.46,32.46,32.38,32.405,17
20130501|2012-12-14 11:00,14,32.5,32.5,32.5,32.5,1
20130501|2012-12-14 11:30,14,32.45,32.45,32.325,32.325,22
20130501|2012-12-14 12:00,14,32.35,32.375,32.31,32.31,9
20130501|2012-12-14 12:30,14,32.4,32.4,32.4,32.4,1
20130501|2012-12-14 13:00,14,32.41,32.41,32.41,32.41,1
20130501|2012-12-14 13:30,14,32.43,32.43,32.43,32.43,1
20130501|2012-12-14 14:00,14,32.42,32.42,32.375,32.375,2
20130501|2012-12-16 17:30,17,32.445,32.445,32.445,32.445,1
20130501|2012-12-16 19:00,17,32.335,32.46,32.335,32.45,8
20130501|2012-12-16 19:30,17,32.38,32.505,32.38,32.505,13
20130501|2012-12-16 20:00,17,32.52,32.52,32.5,32.5,7
20130501|2012-12-17 00:00,17,32.3,32.3,32.3,32.3,6
20130501|2012-12-17 00:30,17,32.33,32.345,32.33,32.345,4
20130501|2012-12-17 01:30,17,32.23,32.23,32.23,32.23,1
20130501|2012-12-17 03:00,17,32.305,32.305,32.305,32.305,1
20130501|2012-12-17 07:00,17,32.305,32.305,32.305,32.305,2
20130501|2012-12-17 07:30,17,32.325,32.505,32.32,32.45,25
20130501|2012-12-17 08:00,17,32.415,32.445,32.35,32.35,14
20130501|2012-12-17 08:30,17,32.39,32.39,32.32,32.32,14
20130501|2012-12-17 09:00,17,32.35,32.355,32.34,32.34,12
20130501|2012-12-17 09:30,17,32.355,32.355,32.15,32.19,89
20130501|2012-12-17 10:00,17,32.195,32.195,32.195,32.195,4
20130501|2012-12-17 10:30,17,32.325,32.36,32.325,32.36,5
20130501|2012-12-17 11:00,17,32.295,32.32,32.295,32.32,5
20130501|2012-12-17 12:00,17,32.34,32.34,32.34,32.34,1
20130501|2012-12-17 14:30,17,32.34,32.34,32.34,32.34,1
20130501|2012-12-17 15:00,17,32.38,32.38,32.38,32.38,1
20130501|2012-12-17 17:00,18,32.405,32.405,32.405,32.405,1
20130501|2012-12-17 19:00,18,32.52,32.53,32.52,32.53,6
20130501|2012-12-17 19:30,18,32.54,32.54,32.54,32.54,1
20130501|2012-12-17 20:30,18,32.545,32.545,32.545,32.545,1
20130501|2012-12-17 21:00,18,32.545,32.615,32.545,32.61,17
20130501|2012-12-17 21:30,18,32.625,32.635,32.61,32.635,12
20130501|2012-12-17 23:30,18,32.575,32.575,32.555,32.56,27
20130501|2012-12-18 00:00,18,32.525,32.53,32.525,32.525,9
20130501|2012-12-18 03:00,18,32.595,32.595,32.59,32.59,5
20130501|2012-12-18 03:30,18,32.59,32.59,32.59,32.59,19
20130501|2012-12-18 05:30,18,32.535,32.535,32.535,32.535,1
20130501|2012-12-18 06:30,18,32.505,32.53,32.505,32.53,11
20130501|2012-12-18 07:00,18,32.53,32.56,32.53,32.56,9
20130501|2012-12-18 08:00,18,32.54,32.59,32.54,32.59,10
20130501|2012-12-18 09:00,18,32.42,32.42,32.3,32.325,31
20130501|2012-12-18 09:30,18,32.34,32.42,32.34,32.42,9
20130501|2012-12-18 10:00,18,32.245,32.245,32.13,32.13,3
20130501|2012-12-18 10:30,18,32.235,32.25,31.745,31.745,35
20130501|2012-12-18 11:00,18,31.795,31.96,31.795,31.96,27
20130501|2012-12-18 11:30,18,31.92,31.92,31.825,31.825,2
20130501|2012-12-18 12:00,18,31.735,31.735,31.695,31.72,10
20130501|2012-12-18 12:30,18,31.61,31.65,31.49,31.65,7
20130501|2012-12-18 13:30,18,31.66,31.72,31.655,31.72,5
20130501|2012-12-18 14:00,18,31.7,31.7,31.7,31.7,1
20130501|2012-12-18 14:30,18,31.72,31.72,31.72,31.72,1
20130501|2012-12-18 16:00,18,31.73,31.73,31.73,31.73,1
20130501|2012-12-18 17:30,19,31.83,31.83,31.83,31.83,1
20130501|2012-12-18 19:00,19,31.84,31.84,31.825,31.835,8
20130501|2012-12-18 20:30,19,31.88,31.88,31.88,31.88,1
20130501|2012-12-18 21:30,19,31.84,31.84,31.84,31.84,1
20130501|2012-12-18 22:00,19,31.84,31.84,31.84,31.84,1
20130501|2012-12-18 22:30,19,31.74,31.745,31.74,31.745,2
20130501|2012-12-19 01:00,19,31.815,31.815,31.815,31.815,2
20130501|2012-12-19 01:30,19,31.76,31.76,31.75,31.75,30
20130501|2012-12-19 02:00,19,31.795,31.795,31.795,31.795,1
20130501|2012-12-19 03:30,19,31.825,31.825,31.79,31.79,12
20130501|2012-12-19 04:00,19,31.805,31.805,31.74,31.74,6
20130501|2012-12-19 04:30,19,31.77,31.77,31.7,31.7,9
20130501|2012-12-19 05:00,19,31.735,31.735,31.735,31.735,1
20130501|2012-12-19 05:30,19,31.67,31.67,31.53,31.53,46
20130501|2012-12-19 06:00,19,31.52,31.685,31.49,31.655,68
20130501|2012-12-19 07:00,19,31.53,31.53,31.53,31.53,1
20130501|2012-12-19 07:30,19,31.47,31.47,31.32,31.365,21
20130501|2012-12-19 08:00,19,31.385,31.385,31.235,31.265,28
20130501|2012-12-19 08:30,19,31.29,31.29,31.29,31.29,2
20130501|2012-12-19 09:00,19,31.36,31.51,31.32,31.5,8
20130501|2012-12-19 09:30,19,31.425,31.425,31.425,31.425,2
20130501|2012-12-19 10:00,19,31.415,31.44,31.4,31.405,14
20130501|2012-12-19 10:30,19,31.375,31.375,31.315,31.355,9
20130501|2012-12-19 11:00,19,31.235,31.235,31.235,31.235,1
20130501|2012-12-19 11:30,19,31.37,31.37,31.305,31.305,5
20130501|2012-12-19 12:00,19,31.26,31.26,31.155,31.24,8
20130501|2012-12-19 12:30,19,31.325,31.325,31.325,31.325,1
20130501|2012-12-19 13:00,19,31.27,31.27,31.265,31.265,6
20130501|2012-12-19 13:30,19,31.205,31.22,31.205,31.22,10
20130501|2012-12-19 14:00,19,31.22,31.22,31.22,31.22,10
20130501|2012-12-19 15:30,19,31.135,31.135,31.115,31.115,5
20130501|2012-12-19 17:00,20,31.155,31.155,31.155,31.155,1
20130501|2012-12-19 18:00,20,31.225,31.225,31.225,31.225,1
20130501|2012-12-19 19:00,20,31.26,31.275,31.245,31.25,33
20130501|2012-12-19 19:30,20,31.285,31.285,31.27,31.275,9
20130501|2012-12-19 22:30,20,31.17,31.215,31.17,31.215,5
20130501|2012-12-20 03:00,20,31.285,31.285,31.27,31.27,4
20130501|2012-12-20 03:30,20,31.2,31.2,31.2,31.2,2
20130501|2012-12-20 04:00,20,31.2,31.2,31.2,31.2,1
20130501|2012-12-20 04:30,20,31.22,31.22,31.22,31.22,1
20130501|2012-12-20 05:30,20,31.22,31.22,31.22,31.22,1
20130501|2012-12-20 06:00,20,31.215,31.255,31.215,31.255,5
20130501|2012-12-20 06:30,20,31.28,31.285,31.215,31.22,6
20130501|2012-12-20 07:00,20,31.175,31.175,31.175,31.175,2
20130501|2012-12-20 07:30,20,30.88,30.88,30.575,30.595,45
20130501|2012-12-20 08:00,20,30.425,30.475,30.15,30.235,22
20130501|2012-12-20 08:30,20,30.22,30.375,30.205,30.375,13
20130501|2012-12-20 09:00,20,30.235,30.235,29.98,30.02,17
20130501|2012-12-20 09:30,20,29.985,30.05,29.98,29.985,43
20130501|2012-12-20 10:00,20,29.98,29.98,29.81,29.81,20
20130501|2012-12-20 10:30,20,29.81,29.87,29.755,29.8,13
20130501|2012-12-20 11:00,20,29.82,29.915,29.785,29.915,11
20130501|2012-12-20 11:30,20,29.86,29.86,29.8,29.8,9
20130501|2012-12-20 12:00,20,29.83,29.92,29.735,29.74,25
20130501|2012-12-20 12:30,20,29.88,29.88,29.88,29.88,3
20130501|2012-12-20 13:00,20,29.915,29.94,29.915,29.94,5
20130501|2012-12-20 13:30,20,29.98,29.98,29.98,29.98,2
20130501|2012-12-20 14:00,20,29.985,29.99,29.98,29.99,9
20130501|2012-12-20 14:30,20,30.01,30.045,30.01,30.045,9
20130501|2012-12-20 15:00,20,30.07,30.07,30.07,30.07,1
20130501|2012-12-20 16:00,20,30.02,30.02,30.02,30.02,1
20130501|2012-12-20 18:00,21,30.07,30.07,30.07,30.07,1
20130501|2012-12-20 18:30,21,30.065,30.065,30.055,30.065,5
20130501|2012-12-20 19:00,21,30.12,30.14,29.995,29.995,35
20130501|2012-12-20 19:30,21,29.96,29.96,29.935,29.935,3
20130501|2012-12-20 20:00,21,29.82,29.82,29.755,29.755,5
20130501|2012-12-20 20:30,21,29.795,29.795,29.79,29.79,2
20130501|2012-12-20 22:30,21,29.83,29.84,29.8,29.84,8
20130501|2012-12-21 00:00,21,29.925,29.925,29.92,29.925,7
20130501|2012-12-21 00:30,21,29.9,29.95,29.88,29.91,10
20130501|2012-12-21 01:00,21,29.86,29.91,29.86,29.91,7
20130501|2012-12-21 01:30,21,29.945,30.005,29.905,30.005,8
20130501|2012-12-21 02:00,21,29.935,29.935,29.935,29.935,2
20130501|2012-12-21 02:30,21,30.03,30.03,30.03,30.03,2
20130501|2012-12-21 03:00,21,30.105,30.105,30.105,30.105,1
20130501|2012-12-21 04:00,21,30.01,30.01,30.005,30.005,3
20130501|2012-12-21 04:30,21,29.97,29.98,29.89,29.89,9
20130501|2012-12-21 05:30,21,29.99,29.99,29.99,29.99,2
20130501|2012-12-21 06:00,21,30,30.065,30,30.065,7
20130501|2012-12-21 07:00,21,29.95,30.025,29.905,29.905,11
20130501|2012-12-21 07:30,21,29.9,29.9,29.78,29.84,31
20130501|2012-12-21 08:00,21,29.95,30,29.9,30,7
20130501|2012-12-21 08:30,21,30,30.19,30,30.09,68
20130501|2012-12-21 09:00,21,30.13,30.235,30.13,30.235,10
20130501|2012-12-21 09:30,21,30.235,30.315,30.235,30.315,16
20130501|2012-12-21 10:00,21,30.22,30.22,30.18,30.18,15
20130501|2012-12-21 10:30,21,30.125,30.125,30.125,30.125,2
20130501|2012-12-21 11:00,21,30.2,30.2,30.13,30.2,6
20130501|2012-12-21 11:30,21,30.145,30.145,30.145,30.145,2
20130501|2012-12-21 12:00,21,30.245,30.295,30.245,30.26,17
20130501|2012-12-21 12:30,21,30.235,30.25,30.235,30.25,3
20130501|2012-12-21 13:00,21,30.165,30.165,30.15,30.15,5
20130501|2012-12-21 13:30,21,30.145,30.17,30.145,30.17,22
20130501|2012-12-21 14:00,21,30.15,30.15,30.15,30.15,1
20130501|2012-12-21 15:00,21,30.07,30.07,30.06,30.06,4
20130501|2012-12-23 17:30,24,30.16,30.21,30.16,30.21,4
20130501|2012-12-23 18:00,24,30.18,30.18,30.14,30.14,3
20130501|2012-12-23 19:00,24,30.125,30.19,30.125,30.19,3
20130501|2012-12-23 20:00,24,30.2,30.2,30.2,30.2,2
20130501|2012-12-23 20:30,24,30.19,30.19,30.17,30.17,2
20130501|2012-12-23 21:00,24,30.175,30.175,30.17,30.17,2
20130501|2012-12-23 21:30,24,30.155,30.155,30.155,30.155,1
20130501|2012-12-24 00:00,24,30.23,30.235,30.23,30.235,2
20130501|2012-12-24 00:30,24,30.285,30.285,30.285,30.285,2
20130501|2012-12-24 01:00,24,30.295,30.295,30.295,30.295,1
20130501|2012-12-24 01:30,24,30.285,30.285,30.285,30.285,2
20130501|2012-12-24 02:00,24,30.32,30.355,30.32,30.355,3
20130501|2012-12-24 02:30,24,30.365,30.425,30.365,30.425,3
20130501|2012-12-24 03:00,24,30.415,30.415,30.415,30.415,1
20130501|2012-12-24 04:00,24,30.35,30.35,30.35,30.35,2
20130501|2012-12-24 05:30,24,30.345,30.345,30.345,30.345,1
20130501|2012-12-24 06:30,24,30.23,30.23,30.23,30.23,1
20130501|2012-12-24 07:00,24,30.255,30.255,30.25,30.25,2
20130501|2012-12-24 07:30,24,30.185,30.185,30.175,30.175,3
20130501|2012-12-24 08:30,24,30.185,30.185,30.16,30.16,5
20130501|2012-12-24 09:00,24,30.21,30.21,30.175,30.175,6
20130501|2012-12-24 09:30,24,30.12,30.12,30.05,30.12,16
20130501|2012-12-24 10:00,24,30.105,30.105,30.105,30.105,1
20130501|2012-12-24 10:30,24,30.045,30.045,30.005,30.015,7
20130501|2012-12-24 11:00,24,29.94,29.945,29.94,29.945,2
20130501|2012-12-24 11:30,24,29.975,29.99,29.95,29.99,12
20130501|2012-12-24 12:00,24,30.01,30.01,30.01,30.01,1
20130501|2012-12-24 12:30,24,30.025,30.025,30.025,30.025,5
20130501|2012-12-25 17:00,26,30.01,30.01,30.01,30.01,1
20130501|2012-12-25 18:30,26,30.05,30.05,30.05,30.05,2
20130501|2012-12-25 19:00,26,29.98,29.98,29.98,29.98,2
20130501|2012-12-25 19:30,26,30.02,30.02,30.02,30.02,1
20130501|2012-12-25 21:00,26,30.02,30.02,30.02,30.02,1
20130501|2012-12-25 22:30,26,29.995,29.995,29.995,29.995,1
20130501|2012-12-26 00:30,26,30.005,30.005,30,30,4
20130501|2012-12-26 06:00,26,29.975,29.975,29.975,29.975,1
20130501|2012-12-26 07:00,26,30.12,30.12,30.12,30.12,2
20130501|2012-12-26 07:30,26,30.12,30.12,30.12,30.12,1
20130501|2012-12-26 08:00,26,30.15,30.24,30.15,30.24,12
20130501|2012-12-26 08:30,26,30.3,30.3,30.3,30.3,1
20130501|2012-12-26 09:00,26,30.125,30.125,30.07,30.07,8
20130501|2012-12-26 09:30,26,30.12,30.12,29.99,29.99,29
20130501|2012-12-26 10:00,26,29.945,30,29.945,30,3
20130501|2012-12-26 10:30,26,29.995,29.995,29.995,29.995,1
20130501|2012-12-26 11:00,26,29.96,29.96,29.945,29.945,4
20130501|2012-12-26 12:00,26,30.05,30.05,30.05,30.05,2
20130501|2012-12-26 12:30,26,30.095,30.095,30.095,30.095,23
20130501|2012-12-26 19:30,27,30.2,30.2,30.2,30.2,5
20130501|2012-12-26 20:30,27,30.125,30.125,30.1,30.1,15
20130501|2012-12-26 21:00,27,30.115,30.13,30.115,30.13,8
20130501|2012-12-26 23:30,27,30.06,30.06,30.06,30.06,1
20130501|2012-12-27 00:00,27,30.105,30.105,30.1,30.1,2
20130501|2012-12-27 03:00,27,30.1,30.1,30.1,30.1,1
20130501|2012-12-27 03:30,27,30.1,30.1,30.1,30.1,1
20130501|2012-12-27 04:00,27,30.09,30.09,30.025,30.025,8
20130501|2012-12-27 04:30,27,30.01,30.03,30.01,30.03,3
20130501|2012-12-27 06:30,27,29.955,30.005,29.955,30.005,2
20130501|2012-12-27 07:00,27,30.13,30.13,30.13,30.13,4
20130501|2012-12-27 07:30,27,30.075,30.075,30.03,30.045,17
20130501|2012-12-27 08:00,27,30.12,30.13,30.035,30.035,7
20130501|2012-12-27 08:30,27,30.18,30.225,30.04,30.105,8
20130501|2012-12-27 09:00,27,30.085,30.14,30,30.14,29
20130501|2012-12-27 09:30,27,30.225,30.53,30.225,30.53,31
20130501|2012-12-27 10:00,27,30.49,30.49,30.385,30.395,7
20130501|2012-12-27 11:00,27,30.48,30.485,30.41,30.41,13
20130501|2012-12-27 11:30,27,30.415,30.415,30.415,30.415,1
20130501|2012-12-27 12:00,27,30.38,30.38,30.27,30.27,15
20130501|2012-12-27 13:00,27,30.235,30.235,30.235,30.235,1
20130501|2012-12-27 13:30,27,30.215,30.29,30.21,30.29,12
20130501|2012-12-27 14:00,27,30.305,30.305,30.305,30.305,2
20130501|2012-12-27 17:00,28,30.19,30.19,30.19,30.19,2
20130501|2012-12-27 18:00,28,30.245,30.245,30.245,30.245,2
20130501|2012-12-27 19:00,28,30.325,30.325,30.325,30.325,3
20130501|2012-12-27 22:00,28,30.345,30.345,30.345,30.345,5
20130501|2012-12-27 23:30,28,30.37,30.37,30.37,30.37,1
20130501|2012-12-28 01:00,28,30.305,30.305,30.305,30.305,1
20130501|2012-12-28 02:00,28,30.25,30.25,30.25,30.25,1
20130501|2012-12-28 02:30,28,30.24,30.24,30.24,30.24,2
20130501|2012-12-28 03:00,28,30.185,30.2,30.095,30.1,7
20130501|2012-12-28 03:30,28,30.19,30.24,30.155,30.155,6
20130501|2012-12-28 05:00,28,30.185,30.185,30.185,30.185,4
20130501|2012-12-28 05:30,28,30.2,30.205,30.2,30.205,2
20130501|2012-12-28 06:00,28,30.225,30.225,30.225,30.225,5
20130501|2012-12-28 06:30,28,30.17,30.17,30.17,30.17,4
20130501|2012-12-28 07:00,28,30.125,30.125,30.08,30.08,11
20130501|2012-12-28 07:30,28,30.16,30.205,30.16,30.205,7
20130501|2012-12-28 08:00,28,30.155,30.155,30.105,30.105,26
20130501|2012-12-28 08:30,28,30.08,30.155,30.08,30.09,7
20130501|2012-12-28 09:00,28,30.08,30.08,29.99,29.99,22
20130501|2012-12-28 09:30,28,30.03,30.165,30.03,30.11,18
20130501|2012-12-28 10:00,28,30.095,30.125,30.08,30.08,5
20130501|2012-12-28 10:30,28,30.07,30.08,30.025,30.025,12
20130501|2012-12-28 11:00,28,30.035,30.075,30.02,30.075,4
20130501|2012-12-28 11:30,28,30.085,30.085,30.065,30.065,3
20130501|2012-12-28 12:00,28,30.065,30.065,29.965,30.025,28
20130501|2012-12-28 12:30,28,30.115,30.115,30.115,30.115,1
20130501|2012-12-28 14:00,28,30.15,30.15,30.14,30.14,2
20130501|2012-12-28 15:00,28,30.095,30.095,30.095,30.095,1
20130501|2012-12-31 02:00,31,30.285,30.285,30.285,30.285,1
20130501|2012-12-31 06:00,31,30.065,30.065,30.065,30.065,2
20130501|2012-12-31 07:00,31,30.12,30.12,30.09,30.09,4
20130501|2012-12-31 07:30,31,30.165,30.165,30.075,30.075,19
20130501|2012-12-31 08:00,31,30.12,30.12,30.115,30.115,4
20130501|2012-12-31 08:30,31,30.145,30.185,30.145,30.185,4
20130501|2012-12-31 09:00,31,30.25,30.25,30.21,30.21,4
20130501|2012-12-31 10:00,31,30.135,30.135,30.06,30.06,13
20130501|2012-12-31 10:30,31,30.085,30.095,30.055,30.055,8
20130501|2012-12-31 11:00,31,30.15,30.16,30.15,30.155,10
20130501|2012-12-31 11:30,31,30.285,30.51,30.285,30.31,38
20130501|2012-12-31 12:00,31,30.395,30.415,30.26,30.31,53
20130501|2012-12-31 12:30,31,30.32,30.32,30.32,30.32,1
20130501|2012-12-31 13:00,31,30.395,30.405,30.395,30.405,4
20130501|2012-12-31 14:30,31,30.505,30.505,30.505,30.505,2
20130501|2012-12-31 15:00,31,30.415,30.415,30.415,30.415,1
20130501|2013-01-01 17:00,2,30.405,30.415,30.38,30.38,31
20130501|2013-01-01 17:30,2,30.3,30.3,30.3,30.3,2
20130501|2013-01-01 18:00,2,30.4,30.4,30.4,30.4,1
20130501|2013-01-01 19:00,2,30.435,30.45,30.435,30.45,2
20130501|2013-01-01 19:30,2,30.405,30.405,30.405,30.405,1
20130501|2013-01-01 20:30,2,30.47,30.49,30.47,30.49,2
20130501|2013-01-01 21:00,2,30.575,30.575,30.575,30.575,1
20130501|2013-01-01 21:30,2,30.565,30.605,30.565,30.57,6
20130501|2013-01-01 22:00,2,30.585,30.585,30.585,30.585,1
20130501|2013-01-01 23:30,2,30.615,30.615,30.61,30.61,2
20130501|2013-01-02 00:00,2,30.72,30.72,30.72,30.72,10
20130501|2013-01-02 00:30,2,30.71,30.71,30.71,30.71,1
20130501|2013-01-02 01:30,2,30.73,30.735,30.73,30.735,2
20130501|2013-01-02 02:00,2,30.79,30.79,30.79,30.79,1
20130501|2013-01-02 04:30,2,30.87,30.87,30.87,30.87,1
20130501|2013-01-02 05:00,2,30.93,30.98,30.93,30.98,4
20130501|2013-01-02 05:30,2,30.945,30.955,30.945,30.955,4
20130501|2013-01-02 06:00,2,30.94,31.08,30.94,31.08,8
20130501|2013-01-02 06:30,2,31.155,31.19,31.155,31.165,10
20130501|2013-01-02 07:00,2,31.285,31.375,31.22,31.37,7
20130501|2013-01-02 07:30,2,31.395,31.455,31.39,31.39,22
20130501|2013-01-02 08:00,2,31.38,31.465,31.38,31.465,11
20130501|2013-01-02 08:30,2,31.5,31.545,31.38,31.545,11
20130501|2013-01-02 09:00,2,31.545,31.565,31.42,31.42,18
20130501|2013-01-02 09:30,2,31.45,31.45,31.265,31.275,28
20130501|2013-01-02 10:00,2,31.215,31.215,31.035,31.07,22
20130501|2013-01-02 11:00,2,31.12,31.125,31.12,31.125,2
20130501|2013-01-02 11:30,2,31.13,31.13,31.11,31.11,3
20130501|2013-01-02 12:00,2,31.2,31.22,31.04,31.09,27
20130501|2013-01-02 13:00,2,30.995,30.995,30.995,30.995,1
20130501|2013-01-02 13:30,2,31.115,31.115,31.115,31.115,6
20130501|2013-01-02 16:00,2,31.1,31.1,31.1,31.1,1
20130501|2013-01-02 18:00,3,31.275,31.28,31.275,31.28,6
20130501|2013-01-02 18:30,3,31.25,31.25,31.25,31.25,1
20130501|2013-01-02 21:00,3,31.16,31.16,31.16,31.16,1
20130501|2013-01-02 23:00,3,31.205,31.205,31.205,31.205,1
20130501|2013-01-02 23:30,3,31.14,31.14,31.14,31.14,1
20130501|2013-01-03 00:00,3,31.155,31.155,31.155,31.155,1
20130501|2013-01-03 01:30,3,31.105,31.105,31.1,31.1,2
20130501|2013-01-03 02:00,3,31,31,30.965,30.965,3
20130501|2013-01-03 02:30,3,31.11,31.11,31.11,31.11,1
20130501|2013-01-03 05:30,3,30.95,30.95,30.95,30.95,1
20130501|2013-01-03 06:30,3,30.865,30.865,30.86,30.86,3
20130501|2013-01-03 07:00,3,30.84,30.86,30.84,30.86,3
20130501|2013-01-03 07:30,3,30.86,30.94,30.84,30.89,18
20130501|2013-01-03 08:00,3,30.91,30.91,30.875,30.875,3
20130501|2013-01-03 09:00,3,30.975,31.1,30.975,31.075,16
20130501|2013-01-03 09:30,3,31.075,31.075,31.055,31.055,6
20130501|2013-01-03 10:30,3,31.01,31.015,30.99,30.99,4
20130501|2013-01-03 11:00,3,30.93,30.965,30.93,30.965,3
20130501|2013-01-03 11:30,3,30.9,30.9,30.895,30.895,5
20130501|2013-01-03 12:00,3,30.93,30.93,30.755,30.755,35
20130501|2013-01-03 12:30,3,30.685,30.695,30.675,30.695,3
20130501|2013-01-03 13:00,3,30.54,30.54,30.48,30.48,3
20130501|2013-01-03 13:30,3,30.5,30.525,30.5,30.525,5
20130501|2013-01-03 14:30,3,30.19,30.205,30.19,30.205,2
20130501|2013-01-03 15:30,3,30.2,30.225,30.2,30.225,12
20130501|2013-01-03 16:00,3,30.225,30.225,30.2,30.2,3
20130501|2013-01-03 18:00,4,30.065,30.08,30.03,30.08,7
20130501|2013-01-03 18:30,4,29.885,29.89,29.885,29.89,2
20130501|2013-01-03 19:00,4,29.785,29.785,29.5,29.575,5
20130501|2013-01-03 19:30,4,29.58,29.6,29.57,29.6,5
20130501|2013-01-03 20:00,4,29.66,29.67,29.66,29.67,2
20130501|2013-01-03 20:30,4,29.65,29.66,29.65,29.66,5
20130501|2013-01-03 21:00,4,29.67,29.67,29.67,29.67,6
20130501|2013-01-03 21:30,4,29.72,29.79,29.715,29.79,8
20130501|2013-01-03 22:00,4,29.825,29.825,29.825,29.825,1
20130501|2013-01-03 22:30,4,29.89,29.905,29.88,29.88,3
20130501|2013-01-03 23:00,4,29.78,29.78,29.69,29.72,15
20130501|2013-01-03 23:30,4,29.72,29.72,29.72,29.72,1
20130501|2013-01-04 00:00,4,29.755,29.755,29.755,29.755,4
20130501|2013-01-04 01:00,4,29.655,29.655,29.655,29.655,2
20130501|2013-01-04 01:30,4,29.62,29.62,29.415,29.5,10
20130501|2013-01-04 02:00,4,29.545,29.61,29.54,29.61,6
20130501|2013-01-04 02:30,4,29.63,29.63,29.63,29.63,4
20130501|2013-01-04 03:00,4,29.55,29.55,29.4,29.49,5
20130501|2013-01-04 03:30,4,29.42,29.465,29.42,29.465,7
20130501|2013-01-04 04:00,4,29.445,29.445,29.435,29.435,4
20130501|2013-01-04 04:30,4,29.325,29.325,29.3,29.3,4
20130501|2013-01-04 05:00,4,29.315,29.45,29.315,29.45,5
20130501|2013-01-04 05:30,4,29.37,29.37,29.37,29.37,1
20130501|2013-01-04 06:30,4,29.495,29.495,29.495,29.495,1
20130501|2013-01-04 07:00,4,29.57,29.57,29.4,29.42,13
20130501|2013-01-04 07:30,4,29.5,29.68,29.5,29.6,11
20130501|2013-01-04 08:00,4,29.77,29.99,29.77,29.865,29
20130501|2013-01-04 08:30,4,29.945,29.98,29.93,29.98,12
20130501|2013-01-04 09:00,4,29.925,29.925,29.805,29.815,18
20130501|2013-01-04 09:30,4,29.85,29.97,29.85,29.97,8
20130501|2013-01-04 10:00,4,29.975,29.975,29.72,29.72,14
20130501|2013-01-04 10:30,4,29.655,29.66,29.655,29.66,7
20130501|2013-01-04 11:00,4,29.815,29.85,29.815,29.85,2
20130501|2013-01-04 11:30,4,29.85,29.86,29.845,29.845,7
20130501|2013-01-04 12:00,4,30,30.045,29.975,29.975,45
20130501|2013-01-04 12:30,4,29.975,30.04,29.975,30.015,29
20130501|2013-01-04 13:00,4,30.03,30.035,30.015,30.015,3
20130501|2013-01-04 13:30,4,30.005,30.005,30.005,30.005,1
20130501|2013-01-04 14:00,4,30.31,30.31,30.3,30.3,5
20130501|2013-01-04 14:30,4,30.275,30.31,30.255,30.31,5
20130501|2013-01-04 15:30,4,30.295,30.295,30.295,30.295,1
20130501|2013-01-06 17:00,7,30.24,30.335,30.24,30.24,5
20130501|2013-01-06 19:00,7,30.38,30.475,30.38,30.475,8
20130501|2013-01-06 19:30,7,30.425,30.46,30.42,30.445,13
20130501|2013-01-06 20:00,7,30.47,30.47,30.47,30.47,1
20130501|2013-01-06 20:30,7,30.52,30.52,30.52,30.52,2
20130501|2013-01-07 00:30,7,30.355,30.355,30.35,30.35,4
20130501|2013-01-07 01:30,7,30.35,30.35,30.205,30.205,2
20130501|2013-01-07 02:00,7,30.185,30.2,30.185,30.2,3
20130501|2013-01-07 03:00,7,30.16,30.16,30.16,30.16,1
20130501|2013-01-07 05:30,7,30.145,30.145,30.14,30.14,22
20130501|2013-01-07 06:00,7,30.325,30.325,30.265,30.265,4
20130501|2013-01-07 07:30,7,30.095,30.095,29.975,29.975,27
20130501|2013-01-07 08:00,7,29.97,29.97,29.97,29.97,5
20130501|2013-01-07 09:00,7,30.05,30.08,30.035,30.08,3
20130501|2013-01-07 09:30,7,30.09,30.14,30.09,30.14,3
20130501|2013-01-07 10:00,7,30.17,30.17,30.17,30.17,1
20130501|2013-01-07 10:30,7,30.185,30.185,30.155,30.155,3
20130501|2013-01-07 11:00,7,30.025,30.025,30.02,30.02,4
20130501|2013-01-07 12:00,7,30.065,30.15,30.065,30.14,38
20130501|2013-01-07 12:30,7,30.15,30.15,30.15,30.15,2
20130501|2013-01-07 15:30,7,30.21,30.225,30.21,30.225,2
20130501|2013-01-07 17:00,8,30.21,30.21,30.21,30.21,1
20130501|2013-01-07 18:00,8,30.28,30.28,30.28,30.28,4
20130501|2013-01-07 19:00,8,30.375,30.39,30.33,30.33,4
20130501|2013-01-07 20:00,8,30.21,30.21,30.205,30.205,2
20130501|2013-01-07 20:30,8,30.28,30.29,30.28,30.29,3
20130501|2013-01-07 21:00,8,30.345,30.345,30.3,30.3,4
20130501|2013-01-07 22:00,8,30.225,30.225,30.22,30.22,5
20130501|2013-01-07 22:30,8,30.205,30.205,30.205,30.205,1
20130501|2013-01-07 23:30,8,30.24,30.24,30.24,30.24,2
20130501|2013-01-08 02:00,8,30.165,30.165,30.165,30.165,1
20130501|2013-01-08 04:00,8,30.33,30.33,30.33,30.33,1
20130501|2013-01-08 05:00,8,30.43,30.43,30.43,30.43,4
20130501|2013-01-08 05:30,8,30.44,30.44,30.44,30.44,1
20130501|2013-01-08 06:00,8,30.46,30.465,30.46,30.465,6
20130501|2013-01-08 06:30,8,30.39,30.39,30.39,30.39,1
20130501|2013-01-08 07:00,8,30.36,30.36,30.34,30.355,5
20130501|2013-01-08 07:30,8,30.385,30.385,30.335,30.335,2
20130501|2013-01-08 08:00,8,30.37,30.465,30.37,30.465,3
20130501|2013-01-08 08:30,8,30.635,30.635,30.43,30.43,26
20130501|2013-01-08 09:00,8,30.425,30.445,30.36,30.36,11
20130501|2013-01-08 09:30,8,30.38,30.38,30.24,30.26,15
20130501|2013-01-08 10:30,8,30.36,30.39,30.355,30.355,3
20130501|2013-01-08 11:00,8,30.42,30.42,30.42,30.42,1
20130501|2013-01-08 12:00,8,30.49,30.59,30.49,30.53,42
20130501|2013-01-08 12:30,8,30.525,30.525,30.525,30.525,10
20130501|2013-01-08 13:00,8,30.48,30.5,30.48,30.5,6
20130501|2013-01-08 18:00,9,30.455,30.455,30.455,30.455,5
20130501|2013-01-08 19:00,9,30.455,30.5,30.455,30.5,3
20130501|2013-01-08 20:30,9,30.405,30.45,30.405,30.43,32
20130501|2013-01-08 21:00,9,30.43,30.43,30.43,30.43,5
20130501|2013-01-08 21:30,9,30.43,30.43,30.42,30.42,10
20130501|2013-01-08 23:30,9,30.46,30.465,30.46,30.465,9
20130501|2013-01-09 00:00,9,30.485,30.49,30.485,30.49,10
20130501|2013-01-09 00:30,9,30.5,30.51,30.5,30.51,6
20130501|2013-01-09 01:00,9,30.5,30.515,30.5,30.515,10
20130501|2013-01-09 02:00,9,30.535,30.595,30.525,30.59,6
20130501|2013-01-09 03:00,9,30.6,30.6,30.6,30.6,1
20130501|2013-01-09 04:30,9,30.5,30.5,30.5,30.5,5
20130501|2013-01-09 05:00,9,30.495,30.495,30.495,30.495,1
20130501|2013-01-09 05:30,9,30.46,30.46,30.46,30.46,4
20130501|2013-01-09 06:00,9,30.38,30.38,30.38,30.38,3
20130501|2013-01-09 07:00,9,30.48,30.48,30.48,30.48,8
20130501|2013-01-09 07:30,9,30.465,30.465,30.465,30.465,2
20130501|2013-01-09 08:00,9,30.455,30.455,30.335,30.335,4
20130501|2013-01-09 08:30,9,30.225,30.225,30.225,30.225,1
20130501|2013-01-09 09:00,9,30.195,30.195,30.195,30.195,1
20130501|2013-01-09 09:30,9,30.225,30.225,30.13,30.13,3
20130501|2013-01-09 10:00,9,30.245,30.31,30.245,30.3,8
20130501|2013-01-09 11:30,9,30.225,30.225,30.21,30.21,3
20130501|2013-01-09 12:00,9,30.32,30.335,30.265,30.335,47
20130501|2013-01-09 13:30,9,30.39,30.39,30.38,30.38,2
20130501|2013-01-09 14:00,9,30.37,30.37,30.37,30.37,1
20130501|2013-01-09 15:00,9,30.41,30.41,30.41,30.41,1
20130501|2013-01-09 16:00,9,30.415,30.415,30.415,30.415,1
20130501|2013-01-09 17:30,10,30.44,30.44,30.44,30.44,1
20130501|2013-01-09 19:00,10,30.325,30.355,30.325,30.355,3
20130501|2013-01-09 19:30,10,30.375,30.375,30.375,30.375,3
20130501|2013-01-09 23:00,10,30.41,30.41,30.41,30.41,1
20130501|2013-01-10 00:00,10,30.45,30.45,30.45,30.45,1
20130501|2013-01-10 00:30,10,30.46,30.48,30.46,30.48,33
20130501|2013-01-10 01:30,10,30.43,30.43,30.43,30.43,1
20130501|2013-01-10 02:00,10,30.495,30.495,30.495,30.495,1
20130501|2013-01-10 03:30,10,30.475,30.575,30.475,30.575,2
20130501|2013-01-10 05:30,10,30.61,30.69,30.61,30.66,7
20130501|2013-01-10 06:30,10,30.56,30.56,30.56,30.56,1
20130501|2013-01-10 07:00,10,30.5,30.5,30.5,30.5,1
20130501|2013-01-10 07:30,10,30.655,30.785,30.655,30.785,3
20130501|2013-01-10 08:00,10,30.725,30.73,30.725,30.73,3
20130501|2013-01-10 08:30,10,30.755,30.82,30.755,30.82,7
20130501|2013-01-10 09:00,10,30.81,30.885,30.81,30.885,3
20130501|2013-01-10 09:30,10,30.9,30.9,30.79,30.79,20
20130501|2013-01-10 10:00,10,30.825,30.825,30.825,30.825,3
20130501|2013-01-10 10:30,10,30.845,30.88,30.845,30.88,14
20130501|2013-01-10 11:00,10,30.85,30.91,30.85,30.91,5
20130501|2013-01-10 11:30,10,30.95,30.95,30.925,30.925,3
20130501|2013-01-10 12:00,10,30.995,31,30.935,30.97,39
20130501|2013-01-10 12:30,10,30.945,31,30.945,31,43
20130501|2013-01-10 13:00,10,30.955,30.96,30.945,30.945,4
20130501|2013-01-10 13:30,10,30.93,30.945,30.93,30.93,3
20130501|2013-01-10 14:30,10,30.86,30.865,30.86,30.865,2
20130501|2013-01-10 16:00,10,30.91,30.93,30.91,30.93,4
20130501|2013-01-10 18:00,11,30.865,30.865,30.865,30.865,1
20130501|2013-01-10 21:00,11,30.86,30.86,30.86,30.86,1
20130501|2013-01-10 22:30,11,30.875,30.875,30.875,30.875,2
20130501|2013-01-10 23:30,11,30.885,30.885,30.885,30.885,1
20130501|2013-01-11 00:00,11,30.845,30.845,30.845,30.845,2
20130501|2013-01-11 00:30,11,30.85,30.85,30.85,30.85,1
20130501|2013-01-11 01:00,11,30.87,30.87,30.87,30.87,1
20130501|2013-01-11 02:00,11,30.855,30.855,30.81,30.81,4
20130501|2013-01-11 02:30,11,30.76,30.76,30.76,30.76,1
20130501|2013-01-11 03:30,11,30.725,30.725,30.725,30.725,1
20130501|2013-01-11 05:00,11,30.71,30.71,30.71,30.71,1
20130501|2013-01-11 05:30,11,30.735,30.735,30.7,30.7,4
20130501|2013-01-11 06:00,11,30.715,30.715,30.69,30.69,4
20130501|2013-01-11 06:30,11,30.675,30.675,30.675,30.675,1
20130501|2013-01-11 07:00,11,30.835,30.835,30.835,30.835,1
20130501|2013-01-11 07:30,11,30.795,30.795,30.79,30.79,4
20130501|2013-01-11 08:00,11,30.795,30.81,30.75,30.75,6
20130501|2013-01-11 08:30,11,30.65,30.65,30.33,30.335,25
20130501|2013-01-11 09:00,11,30.36,30.43,30.36,30.43,4
20130501|2013-01-11 09:30,11,30.29,30.39,30.27,30.39,7
20130501|2013-01-11 10:00,11,30.41,30.445,30.41,30.445,4
20130501|2013-01-11 10:30,11,30.395,30.395,30.265,30.295,20
20130501|2013-01-11 11:00,11,30.335,30.345,30.335,30.345,7
20130501|2013-01-11 11:30,11,30.3,30.38,30.3,30.38,8
20130501|2013-01-11 12:00,11,30.41,30.515,30.41,30.515,77
20130501|2013-01-11 12:30,11,30.515,30.515,30.515,30.515,14
20130501|2013-01-11 14:30,11,30.53,30.53,30.53,30.53,1
20130501|2013-01-11 15:30,11,30.51,30.51,30.51,30.51,1
20130501|2013-01-11 16:00,11,30.505,30.505,30.505,30.505,1
20130501|2013-01-13 19:00,14,30.655,30.66,30.655,30.66,2
20130501|2013-01-13 20:30,14,30.735,30.735,30.705,30.705,5
20130501|2013-01-13 21:00,14,30.675,30.675,30.675,30.675,2
20130501|2013-01-13 22:00,14,30.725,30.725,30.715,30.715,2
20130501|2013-01-13 23:00,14,30.685,30.685,30.685,30.685,1
20130501|2013-01-13 23:30,14,30.71,30.75,30.71,30.75,6
20130501|2013-01-14 01:00,14,30.775,30.835,30.775,30.835,6
20130501|2013-01-14 03:00,14,30.84,30.84,30.84,30.84,1
20130501|2013-01-14 03:30,14,30.84,30.84,30.84,30.84,1
20130501|2013-01-14 06:00,14,30.815,30.815,30.815,30.815,1
20130501|2013-01-14 06:30,14,30.915,30.95,30.905,30.95,7
20130501|2013-01-14 07:00,14,30.965,31.07,30.965,31.07,10
20130501|2013-01-14 07:30,14,31.075,31.14,31.075,31.13,6
20130501|2013-01-14 08:00,14,31.11,31.11,31.11,31.11,1
20130501|2013-01-14 08:30,14,31.17,31.17,30.91,30.91,11
20130501|2013-01-14 09:30,14,30.945,30.945,30.945,30.945,7
20130501|2013-01-14 10:00,14,30.97,30.97,30.965,30.965,2
20130501|2013-01-14 11:00,14,30.96,30.96,30.96,30.96,5
20130501|2013-01-14 11:30,14,30.915,30.915,30.915,30.915,1
20130501|2013-01-14 12:00,14,31.035,31.21,31.02,31.195,64
20130501|2013-01-14 12:30,14,31.195,31.195,31.185,31.185,6
20130501|2013-01-14 13:00,14,31.11,31.11,31.11,31.11,2
20130501|2013-01-14 19:00,15,31.105,31.105,31.105,31.105,1
20130501|2013-01-14 20:30,15,31.19,31.19,31.19,31.19,1
20130501|2013-01-14 21:00,15,31.265,31.265,31.26,31.26,2
20130501|2013-01-14 21:30,15,31.145,31.145,31.145,31.145,2
20130501|2013-01-14 22:00,15,31.15,31.15,31.15,31.15,2
20130501|2013-01-14 23:30,15,31.2,31.2,31.19,31.19,6
20130501|2013-01-15 00:00,15,31.18,31.21,31.175,31.21,3
20130501|2013-01-15 00:30,15,31.265,31.265,31.17,31.17,2
20130501|2013-01-15 01:30,15,31.2,31.2,31.2,31.2,2
20130501|2013-01-15 02:00,15,31.32,31.33,31.32,31.33,6
20130501|2013-01-15 02:30,15,31.375,31.435,31.37,31.395,7
20130501|2013-01-15 03:00,15,31.39,31.39,31.375,31.375,4
20130501|2013-01-15 03:30,15,31.365,31.365,31.365,31.365,1
20130501|2013-01-15 04:00,15,31.35,31.35,31.35,31.35,1
20130501|2013-01-15 05:00,15,31.36,31.36,31.31,31.31,4
20130501|2013-01-15 05:30,15,31.33,31.33,31.255,31.255,3
20130501|2013-01-15 06:00,15,31.29,31.29,31.29,31.29,1
20130501|2013-01-15 06:30,15,31.22,31.22,31.13,31.13,6
20130501|2013-01-15 07:00,15,31.325,31.325,31.26,31.26,3
20130501|2013-01-15 08:00,15,31.27,31.305,31.27,31.305,5
20130501|2013-01-15 08:30,15,31.305,31.305,31.305,31.305,1
20130501|2013-01-15 09:00,15,31.305,31.385,31.305,31.37,13
20130501|2013-01-15 09:30,15,31.37,31.375,31.34,31.34,6
20130501|2013-01-15 10:00,15,31.345,31.38,31.345,31.36,13
20130501|2013-01-15 10:30,15,31.415,31.42,31.41,31.42,7
20130501|2013-01-15 11:00,15,31.395,31.395,31.395,31.395,1
20130501|2013-01-15 11:30,15,31.5,31.52,31.5,31.52,19
20130501|2013-01-15 12:00,15,31.5,31.615,31.5,31.55,36
20130501|2013-01-15 12:30,15,31.54,31.54,31.47,31.47,25
20130501|2013-01-15 13:30,15,31.48,31.48,31.48,31.48,1
20130501|2013-01-15 14:00,15,31.445,31.445,31.445,31.445,1
20130501|2013-01-15 14:30,15,31.455,31.455,31.455,31.455,1
20130501|2013-01-15 15:30,15,31.44,31.44,31.44,31.44,1
20130501|2013-01-15 17:00,16,31.435,31.445,31.435,31.435,5
20130501|2013-01-15 17:30,16,31.455,31.455,31.455,31.455,1
20130501|2013-01-15 18:00,16,31.53,31.53,31.53,31.53,1
20130501|2013-01-15 18:30,16,31.51,31.51,31.51,31.51,5
20130501|2013-01-15 19:30,16,31.415,31.415,31.415,31.415,1
20130501|2013-01-15 22:00,16,31.495,31.495,31.495,31.495,1
20130501|2013-01-15 22:30,16,31.5,31.5,31.5,31.5,1
20130501|2013-01-15 23:00,16,31.475,31.475,31.455,31.455,2
20130501|2013-01-15 23:30,16,31.435,31.435,31.435,31.435,1
20130501|2013-01-16 00:00,16,31.435,31.435,31.415,31.415,2
20130501|2013-01-16 00:30,16,31.44,31.48,31.435,31.48,6
20130501|2013-01-16 01:30,16,31.445,31.445,31.36,31.36,16
20130501|2013-01-16 02:00,16,31.365,31.385,31.365,31.385,4
20130501|2013-01-16 02:30,16,31.3,31.3,31.3,31.3,2
20130501|2013-01-16 03:00,16,31.29,31.29,31.25,31.265,9
20130501|2013-01-16 04:00,16,31.3,31.335,31.3,31.31,16
20130501|2013-01-16 04:30,16,31.35,31.35,31.315,31.315,9
20130501|2013-01-16 05:00,16,31.345,31.345,31.345,31.345,1
20130501|2013-01-16 05:30,16,31.32,31.32,31.32,31.32,3
20130501|2013-01-16 06:00,16,31.255,31.255,31.255,31.255,2
20130501|2013-01-16 06:30,16,31.245,31.245,31.245,31.245,5
20130501|2013-01-16 07:00,16,31.26,31.295,31.26,31.295,10
20130501|2013-01-16 07:30,16,31.3,31.3,31.275,31.29,7
20130501|2013-01-16 08:00,16,31.385,31.405,31.3,31.3,11
20130501|2013-01-16 08:30,16,31.245,31.295,31.245,31.295,11
20130501|2013-01-16 09:00,16,31.385,31.385,31.385,31.385,1
20130501|2013-01-16 09:30,16,31.385,31.385,31.385,31.385,7
20130501|2013-01-16 10:00,16,31.415,31.51,31.415,31.48,48
20130501|2013-01-16 10:30,16,31.5,31.5,31.5,31.5,1
20130501|2013-01-16 11:00,16,31.515,31.515,31.515,31.515,10
20130501|2013-01-16 11:30,16,31.59,31.59,31.535,31.535,10
20130501|2013-01-16 12:00,16,31.585,31.625,31.585,31.59,33
20130501|2013-01-16 12:30,16,31.56,31.56,31.56,31.56,5
20130501|2013-01-16 13:30,16,31.595,31.595,31.595,31.595,2
20130501|2013-01-16 14:00,16,31.605,31.615,31.605,31.615,2
20130501|2013-01-16 14:30,16,31.57,31.585,31.57,31.585,2
20130501|2013-01-16 15:00,16,31.545,31.545,31.545,31.545,1
20130501|2013-01-16 16:00,16,31.55,31.55,31.55,31.55,1
20130501|2013-01-16 20:30,17,31.46,31.46,31.46,31.46,2
20130501|2013-01-16 21:00,17,31.44,31.44,31.44,31.44,1
20130501|2013-01-16 23:30,17,31.415,31.415,31.41,31.41,2
20130501|2013-01-17 02:30,17,31.55,31.55,31.55,31.55,1
20130501|2013-01-17 04:00,17,31.55,31.55,31.55,31.55,1
20130501|2013-01-17 05:00,17,31.5,31.5,31.49,31.49,5
20130501|2013-01-17 05:30,17,31.5,31.5,31.5,31.5,1
20130501|2013-01-17 06:00,17,31.6,31.6,31.6,31.6,4
20130501|2013-01-17 06:30,17,31.6,31.6,31.6,31.6,2
20130501|2013-01-17 07:00,17,31.585,31.585,31.535,31.535,5
20130501|2013-01-17 07:30,17,31.3,31.38,31.2,31.2,14
20130501|2013-01-17 08:00,17,31.13,31.22,31.125,31.16,12
20130501|2013-01-17 08:30,17,31.295,31.345,31.295,31.345,27
20130501|2013-01-17 09:00,17,31.41,31.81,31.41,31.805,40
20130501|2013-01-17 09:30,17,31.775,31.78,31.715,31.725,16
20130501|2013-01-17 10:00,17,31.75,31.75,31.715,31.715,3
20130501|2013-01-17 10:30,17,31.82,31.87,31.82,31.87,13
20130501|2013-01-17 11:30,17,31.88,31.925,31.875,31.925,12
20130501|2013-01-17 12:00,17,31.95,31.95,31.84,31.845,30
20130501|2013-01-17 12:30,17,31.835,31.835,31.835,31.835,1
20130501|2013-01-17 13:00,17,31.855,31.89,31.855,31.89,2
20130501|2013-01-17 14:30,17,31.77,31.77,31.77,31.77,1
20130501|2013-01-17 22:30,18,31.85,31.85,31.85,31.85,1
20130501|2013-01-17 23:30,18,31.9,31.9,31.88,31.88,7
20130501|2013-01-18 00:30,18,31.925,31.93,31.915,31.915,17
20130501|2013-01-18 01:30,18,31.965,31.965,31.965,31.965,1
20130501|2013-01-18 02:00,18,31.935,31.935,31.915,31.915,2
20130501|2013-01-18 02:30,18,31.87,31.87,31.86,31.86,2
20130501|2013-01-18 03:00,18,31.855,31.865,31.835,31.835,3
20130501|2013-01-18 04:00,18,31.87,31.87,31.87,31.87,1
20130501|2013-01-18 05:00,18,31.905,31.905,31.905,31.905,1
20130501|2013-01-18 06:30,18,31.78,31.845,31.775,31.845,4
20130501|2013-01-18 07:00,18,31.81,31.895,31.81,31.895,9
20130501|2013-01-18 07:30,18,31.87,32.135,31.87,32.065,20
20130501|2013-01-18 08:00,18,32.04,32.19,32.04,32.17,7
20130501|2013-01-18 08:30,18,32.125,32.125,31.97,32.06,13
20130501|2013-01-18 09:00,18,31.98,32.03,31.975,31.975,14
20130501|2013-01-18 09:30,18,31.93,31.93,31.8,31.83,22
20130501|2013-01-18 10:00,18,31.8,31.915,31.8,31.915,4
20130501|2013-01-18 11:00,18,31.915,31.915,31.915,31.915,1
20130501|2013-01-18 11:30,18,31.96,31.975,31.96,31.96,14
20130501|2013-01-18 12:00,18,32.03,32.045,31.97,31.97,47
20130501|2013-01-18 12:30,18,31.98,31.99,31.925,31.925,7
20130501|2013-01-18 14:30,18,31.89,31.925,31.89,31.925,7
20130501|2013-01-20 17:00,22,31.99,32.03,31.99,32.03,13
20130501|2013-01-20 17:30,22,32.02,32.02,32.02,32.02,3
20130501|2013-01-20 18:00,22,32.045,32.045,32.045,32.045,1
20130501|2013-01-20 18:30,22,32.08,32.105,32.07,32.105,4
20130501|2013-01-20 19:00,22,32.09,32.155,32.09,32.155,2
20130501|2013-01-20 19:30,22,32.135,32.135,32.115,32.12,7
20130501|2013-01-20 20:00,22,32.11,32.11,32.09,32.09,2
20130501|2013-01-20 20:30,22,32.1,32.1,32.1,32.1,1
20130501|2013-01-20 21:00,22,32.05,32.055,32.005,32.005,8
20130501|2013-01-20 21:30,22,32.005,32.005,32.005,32.005,1
20130501|2013-01-20 23:30,22,32,32,31.955,31.955,6
20130501|2013-01-21 00:00,22,32.01,32.01,32.01,32.01,4
20130501|2013-01-21 02:30,22,31.97,31.97,31.955,31.955,3
20130501|2013-01-21 05:30,22,32.005,32.005,32,32,7
20130501|2013-01-21 06:00,22,32.01,32.035,32.01,32.035,6
20130501|2013-01-21 07:00,22,32.1,32.1,32.1,32.1,1
20130501|2013-01-21 07:30,22,32.01,32.01,31.965,31.965,4
20130501|2013-01-21 08:00,22,32,32,32,32,2
20130501|2013-01-21 10:00,22,32.065,32.08,32.065,32.08,3
20130501|2013-01-21 10:30,22,32.085,32.085,32.085,32.085,2
20130501|2013-01-21 11:00,22,32.045,32.045,32.045,32.045,1
20130501|2013-01-21 11:30,22,32.1,32.1,32.1,32.1,1
20130501|2013-01-21 20:00,22,32.01,32.01,32.01,32.01,3
20130501|2013-01-21 20:30,22,32.06,32.06,32.06,32.06,5
20130501|2013-01-21 21:30,22,32.07,32.075,32.05,32.05,4
20130501|2013-01-21 23:30,22,32.13,32.135,32.13,32.135,11
20130501|2013-01-22 00:30,22,32.115,32.155,32.115,32.15,60
20130501|2013-01-22 01:00,22,32.165,32.165,32.165,32.165,11
20130501|2013-01-22 03:00,22,32.06,32.06,32,32,5
20130501|2013-01-22 04:00,22,32.065,32.065,32.065,32.065,10
20130501|2013-01-22 05:00,22,32.055,32.075,32.05,32.075,8
20130501|2013-01-22 06:30,22,31.96,31.96,31.89,31.905,8
20130501|2013-01-22 07:00,22,31.98,32.015,31.96,32.015,7
20130501|2013-01-22 07:30,22,31.995,32.09,31.995,32.065,62
20130501|2013-01-22 08:00,22,32.035,32.04,31.965,31.97,12
20130501|2013-01-22 08:30,22,32.005,32.095,32,32.08,12
20130501|2013-01-22 09:00,22,32.09,32.09,32.08,32.08,3
20130501|2013-01-22 09:30,22,32.07,32.15,32.055,32.15,20
20130501|2013-01-22 10:00,22,32.12,32.27,32.12,32.26,34
20130501|2013-01-22 10:30,22,32.225,32.235,32.225,32.235,26
20130501|2013-01-22 11:00,22,32.27,32.27,32.225,32.225,57
20130501|2013-01-22 11:30,22,32.22,32.24,32.21,32.235,14
20130501|2013-01-22 12:00,22,32.245,32.265,32.245,32.25,16
20130501|2013-01-22 12:30,22,32.25,32.41,32.25,32.41,55
20130501|2013-01-22 13:00,22,32.34,32.36,32.33,32.36,3
20130501|2013-01-22 13:30,22,32.355,32.38,32.355,32.38,4
20130501|2013-01-22 14:00,22,32.315,32.315,32.315,32.315,1
20130501|2013-01-22 17:30,23,32.25,32.25,32.25,32.25,1
20130501|2013-01-22 18:00,23,32.255,32.265,32.255,32.265,3
20130501|2013-01-22 19:00,23,32.245,32.245,32.245,32.245,1
20130501|2013-01-22 19:30,23,32.23,32.235,32.22,32.235,3
20130501|2013-01-22 20:30,23,32.21,32.21,32.195,32.195,3
20130501|2013-01-22 21:00,23,32.2,32.2,32.2,32.2,3
20130501|2013-01-22 23:30,23,32.27,32.27,32.25,32.25,3
20130501|2013-01-23 00:00,23,32.25,32.25,32.24,32.24,6
20130501|2013-01-23 00:30,23,32.255,32.255,32.25,32.25,6
20130501|2013-01-23 02:00,23,32.245,32.245,32.18,32.18,5
20130501|2013-01-23 02:30,23,32.195,32.195,32.195,32.195,1
20130501|2013-01-23 03:00,23,32.205,32.26,32.205,32.26,5
20130501|2013-01-23 03:30,23,32.26,32.26,32.255,32.255,5
20130501|2013-01-23 06:00,23,32.38,32.38,32.38,32.38,1
20130501|2013-01-23 06:30,23,32.385,32.385,32.365,32.365,4
20130501|2013-01-23 07:00,23,32.305,32.47,32.305,32.455,29
20130501|2013-01-23 07:30,23,32.445,32.51,32.435,32.455,40
20130501|2013-01-23 08:00,23,32.415,32.415,32.4,32.4,4
20130501|2013-01-23 08:30,23,32.39,32.415,32.39,32.415,6
20130501|2013-01-23 09:00,23,32.38,32.515,32.38,32.44,10
20130501|2013-01-23 09:30,23,32.39,32.39,32.2,32.3,15
20130501|2013-01-23 10:00,23,32.255,32.3,32.255,32.3,2
20130501|2013-01-23 10:30,23,32.335,32.38,32.325,32.365,9
20130501|2013-01-23 11:00,23,32.4,32.415,32.365,32.385,11
20130501|2013-01-23 11:30,23,32.355,32.39,32.35,32.37,17
20130501|2013-01-23 12:00,23,32.39,32.5,32.39,32.44,33
20130501|2013-01-23 12:30,23,32.435,32.445,32.395,32.425,23
20130501|2013-01-23 13:00,23,32.305,32.305,32.295,32.295,5
20130501|2013-01-23 14:00,23,32.39,32.39,32.39,32.39,1
20130501|2013-01-23 14:30,23,32.305,32.305,32.3,32.3,3
20130501|2013-01-23 15:30,23,32.305,32.305,32.305,32.305,1
20130501|2013-01-23 16:00,23,32.28,32.28,32.275,32.275,2
20130501|2013-01-23 17:00,24,32.285,32.285,32.275,32.275,2
20130501|2013-01-23 18:00,24,32.24,32.24,32.2,32.2,2
20130501|2013-01-23 18:30,24,32.16,32.16,32.16,32.16,4
20130501|2013-01-23 19:30,24,32.11,32.11,32.105,32.105,5
20130501|2013-01-23 20:00,24,32.125,32.155,32.125,32.15,7
20130501|2013-01-23 20:30,24,32.135,32.135,32.135,32.135,1
20130501|2013-01-23 21:30,24,32.115,32.125,32.095,32.095,5
20130501|2013-01-23 22:00,24,32.1,32.1,32.095,32.095,11
20130501|2013-01-23 23:30,24,32.065,32.065,31.99,31.99,13
20130501|2013-01-24 00:00,24,31.98,31.985,31.935,31.935,7
20130501|2013-01-24 00:30,24,32.005,32.005,31.995,31.995,6
20130501|2013-01-24 01:00,24,32,32,31.99,31.99,3
20130501|2013-01-24 01:30,24,31.97,31.97,31.97,31.97,5
20130501|2013-01-24 02:00,24,31.955,32.06,31.945,32.06,6
20130501|2013-01-24 02:30,24,32.08,32.085,32.08,32.085,3
20130501|2013-01-24 03:00,24,32.01,32.01,31.985,31.985,2
20130501|2013-01-24 03:30,24,31.945,31.945,31.94,31.94,12
20130501|2013-01-24 04:00,24,31.87,31.88,31.855,31.865,11
20130501|2013-01-24 05:00,24,31.96,31.96,31.94,31.94,6
20130501|2013-01-24 05:30,24,31.94,31.94,31.94,31.94,4
20130501|2013-01-24 06:00,24,31.93,31.93,31.925,31.925,2
20130501|2013-01-24 06:30,24,31.815,31.815,31.74,31.74,9
20130501|2013-01-24 07:00,24,31.735,31.735,31.735,31.735,23
20130501|2013-01-24 07:30,24,31.73,31.915,31.73,31.86,39
20130501|2013-01-24 08:00,24,31.875,31.875,31.8,31.8,20
20130501|2013-01-24 08:30,24,31.88,31.995,31.715,31.79,56
20130501|2013-01-24 09:00,24,31.8,31.88,31.795,31.88,26
20130501|2013-01-24 09:30,24,31.86,31.86,31.84,31.84,12
20130501|2013-01-24 10:00,24,31.945,31.96,31.92,31.92,9
20130501|2013-01-24 11:00,24,31.905,31.905,31.905,31.905,1
20130501|2013-01-24 11:30,24,31.835,31.84,31.795,31.795,5
20130501|2013-01-24 12:00,24,31.78,31.81,31.715,31.81,13
20130501|2013-01-24 12:30,24,31.75,31.75,31.67,31.745,14
20130501|2013-01-24 13:00,24,31.755,31.8,31.755,31.8,6
20130501|2013-01-24 13:30,24,31.8,31.8,31.8,31.8,1
20130501|2013-01-24 15:00,24,31.745,31.745,31.72,31.72,5
20130501|2013-01-24 15:30,24,31.69,31.69,31.69,31.69,1
20130501|2013-01-24 16:00,24,31.69,31.69,31.69,31.69,1
20130501|2013-01-24 18:00,25,31.6,31.6,30.8,31.58,12
20130501|2013-01-24 18:30,25,31.62,31.62,31.62,31.62,2
20130501|2013-01-24 19:00,25,31.74,31.74,31.74,31.74,2
20130501|2013-01-24 19:30,25,31.67,31.67,31.67,31.67,2
20130501|2013-01-25 00:00,25,31.72,31.72,31.72,31.72,11
20130501|2013-01-25 00:30,25,31.785,31.785,31.785,31.785,1
20130501|2013-01-25 01:00,25,31.77,31.795,31.77,31.795,5
20130501|2013-01-25 01:30,25,31.79,31.79,31.79,31.79,3
20130501|2013-01-25 02:00,25,31.745,31.745,31.745,31.745,1
20130501|2013-01-25 03:00,25,31.76,31.76,31.76,31.76,1
20130501|2013-01-25 04:00,25,31.765,31.765,31.765,31.765,1
20130501|2013-01-25 04:30,25,31.83,31.83,31.83,31.83,20
20130501|2013-01-25 05:30,25,31.69,31.7,31.625,31.625,10
20130501|2013-01-25 06:00,25,31.6,31.6,31.6,31.6,1
20130501|2013-01-25 06:30,25,31.68,31.68,31.6,31.6,2
20130501|2013-01-25 07:00,25,31.535,31.605,31.525,31.605,11
20130501|2013-01-25 07:30,25,31.55,31.63,31.55,31.61,27
20130501|2013-01-25 08:00,25,31.55,31.55,31.52,31.52,3
20130501|2013-01-25 08:30,25,31.5,31.505,31.44,31.44,19
20130501|2013-01-25 09:00,25,31.49,31.49,31.4,31.4,5
20130501|2013-01-25 09:30,25,31.31,31.31,31.265,31.265,9
20130501|2013-01-25 10:00,25,31.465,31.47,31.455,31.47,4
20130501|2013-01-25 10:30,25,31.37,31.4,31.36,31.36,4
20130501|2013-01-25 11:00,25,31.355,31.355,31.355,31.355,2
20130501|2013-01-25 11:30,25,31.27,31.295,31.21,31.28,18
20130501|2013-01-25 12:00,25,31.23,31.27,31.23,31.25,3
20130501|2013-01-25 12:30,25,31.26,31.26,31.18,31.23,28
20130501|2013-01-25 13:00,25,31.21,31.22,31.185,31.185,6
20130501|2013-01-25 13:30,25,31.2,31.2,31.2,31.2,1
20130501|2013-01-25 14:00,25,31.23,31.23,31.23,31.23,2
20130501|2013-01-25 16:00,25,31.225,31.225,31.225,31.225,1
20130501|2013-01-27 18:30,28,31.27,31.27,31.27,31.27,5
20130501|2013-01-27 19:00,28,31.34,31.37,31.34,31.36,6
20130501|2013-01-27 19:30,28,31.36,31.36,31.35,31.35,2
20130501|2013-01-27 20:30,28,31.315,31.315,31.295,31.31,10
20130501|2013-01-27 21:00,28,31.3,31.31,31.3,31.31,3
20130501|2013-01-27 22:30,28,31.32,31.32,31.32,31.32,1
20130501|2013-01-27 23:30,28,31.35,31.35,31.35,31.35,1
20130501|2013-01-28 00:00,28,31.34,31.35,31.325,31.345,14
20130501|2013-01-28 00:30,28,31.34,31.37,31.34,31.37,7
20130501|2013-01-28 01:30,28,31.255,31.255,31.255,31.255,1
20130501|2013-01-28 02:00,28,31.275,31.275,31.18,31.18,3
20130501|2013-01-28 02:30,28,31.24,31.245,31.24,31.245,2
20130501|2013-01-28 03:00,28,31.15,31.15,31.105,31.11,13
20130501|2013-01-28 03:30,28,31.08,31.08,30.99,31,12
20130501|2013-01-28 04:00,28,31.03,31.03,31.025,31.025,6
20130501|2013-01-28 04:30,28,31.005,31.005,31.005,31.005,1
20130501|2013-01-28 05:00,28,30.9,30.9,30.9,30.9,2
20130501|2013-01-28 05:30,28,30.945,30.945,30.885,30.885,21
20130501|2013-01-28 06:00,28,30.93,30.99,30.93,30.99,3
20130501|2013-01-28 06:30,28,30.99,30.99,30.99,30.99,2
20130501|2013-01-28 07:00,28,31.14,31.14,31.105,31.105,18
20130501|2013-01-28 07:30,28,31.02,31.03,30.925,31.03,3
20130501|2013-01-28 08:00,28,31.115,31.115,31.015,31.015,3
20130501|2013-01-28 08:30,28,31.05,31.065,31.045,31.065,12
20130501|2013-01-28 09:00,28,31.04,31.135,31.04,31.04,8
20130501|2013-01-28 09:30,28,31.015,31.025,30.995,31.025,8
20130501|2013-01-28 10:00,28,31.03,31.03,31.03,31.03,2
20130501|2013-01-28 10:30,28,31,31,30.955,30.955,6
20130501|2013-01-28 11:00,28,30.905,30.905,30.825,30.855,37
20130501|2013-01-28 11:30,28,30.84,30.845,30.81,30.845,17
20130501|2013-01-28 12:00,28,30.85,30.85,30.825,30.845,23
20130501|2013-01-28 12:30,28,30.87,30.9,30.87,30.885,6
20130501|2013-01-28 13:00,28,30.89,30.89,30.89,30.89,1
20130501|2013-01-28 13:30,28,30.91,30.965,30.91,30.96,17
20130501|2013-01-28 14:00,28,30.96,30.965,30.96,30.965,6
20130501|2013-01-28 19:00,29,31.1,31.1,31.08,31.085,8
20130501|2013-01-28 19:30,29,31.08,31.08,31.08,31.08,1
20130501|2013-01-28 20:30,29,31.065,31.075,31.065,31.075,2
20130501|2013-01-29 00:00,29,31.085,31.085,31.085,31.085,1
20130501|2013-01-29 00:30,29,31.085,31.15,31.085,31.145,23
20130501|2013-01-29 01:00,29,31.14,31.14,31.12,31.12,6
20130501|2013-01-29 01:30,29,31.11,31.175,31.11,31.16,12
20130501|2013-01-29 02:00,29,31.215,31.215,31.215,31.215,6
20130501|2013-01-29 02:30,29,31.155,31.155,31.155,31.155,4
20130501|2013-01-29 03:00,29,31.165,31.165,31.165,31.165,1
20130501|2013-01-29 04:00,29,31.09,31.09,31.09,31.09,1
20130501|2013-01-29 04:30,29,31.055,31.06,31.055,31.06,4
20130501|2013-01-29 05:00,29,31.12,31.12,31.12,31.12,4
20130501|2013-01-29 05:30,29,31.115,31.12,31.11,31.12,7
20130501|2013-01-29 06:00,29,31.12,31.12,31.12,31.12,5
20130501|2013-01-29 06:30,29,31.09,31.09,31.09,31.09,1
20130501|2013-01-29 07:00,29,31.15,31.17,31.145,31.145,5
20130501|2013-01-29 07:30,29,31.17,31.19,31.17,31.19,2
20130501|2013-01-29 08:00,29,31.175,31.175,31.175,31.175,2
20130501|2013-01-29 08:30,29,31.205,31.275,31.195,31.27,38
20130501|2013-01-29 09:00,29,31.295,31.305,31.195,31.195,15
20130501|2013-01-29 09:30,29,31.21,31.255,31.21,31.255,3
20130501|2013-01-29 10:00,29,31.26,31.26,31.24,31.24,4
20130501|2013-01-29 10:30,29,31.26,31.26,31.26,31.26,2
20130501|2013-01-29 11:00,29,31.285,31.29,31.275,31.29,4
20130501|2013-01-29 11:30,29,31.3,31.305,31.29,31.29,7
20130501|2013-01-29 12:00,29,31.26,31.27,31.23,31.27,16
20130501|2013-01-29 12:30,29,31.33,31.4,31.33,31.4,3
20130501|2013-01-29 13:00,29,31.395,31.47,31.395,31.47,22
20130501|2013-01-29 13:30,29,31.49,31.515,31.49,31.495,28
20130501|2013-01-29 14:00,29,31.49,31.49,31.49,31.49,2
20130501|2013-01-29 15:30,29,31.45,31.45,31.45,31.45,2
20130501|2013-01-29 18:30,30,31.405,31.405,31.4,31.4,2
20130501|2013-01-29 19:00,30,31.405,31.425,31.405,31.425,2
20130501|2013-01-29 19:30,30,31.425,31.425,31.425,31.425,1
20130501|2013-01-29 20:30,30,31.48,31.48,31.48,31.48,1
20130501|2013-01-29 21:00,30,31.5,31.5,31.5,31.5,2
20130501|2013-01-29 22:00,30,31.55,31.55,31.55,31.55,1
20130501|2013-01-29 22:30,30,31.5,31.5,31.47,31.47,3
20130501|2013-01-29 23:30,30,31.455,31.455,31.455,31.455,2
20130501|2013-01-30 00:00,30,31.465,31.465,31.465,31.465,1
20130501|2013-01-30 03:30,30,31.48,31.48,31.47,31.47,2
20130501|2013-01-30 04:00,30,31.5,31.5,31.5,31.5,2
20130501|2013-01-30 04:30,30,31.51,31.51,31.51,31.51,2
20130501|2013-01-30 05:00,30,31.49,31.5,31.49,31.5,3
20130501|2013-01-30 05:30,30,31.395,31.395,31.395,31.395,5
20130501|2013-01-30 06:00,30,31.425,31.425,31.425,31.425,4
20130501|2013-01-30 06:30,30,31.415,31.415,31.37,31.37,5
20130501|2013-01-30 07:00,30,31.4,31.41,31.33,31.35,14
20130501|2013-01-30 07:30,30,31.475,31.895,31.475,31.83,60
20130501|2013-01-30 08:00,30,31.825,31.975,31.825,31.975,21
20130501|2013-01-30 08:30,30,31.96,31.965,31.89,31.965,12
20130501|2013-01-30 09:00,30,31.94,32.035,31.92,32.035,30
20130501|2013-01-30 09:30,30,32.08,32.145,32.025,32.12,117
20130501|2013-01-30 10:00,30,32.09,32.2,32.09,32.2,55
20130501|2013-01-30 10:30,30,32.195,32.195,32.165,32.17,10
20130501|2013-01-30 11:00,30,32.17,32.17,32.17,32.17,2
20130501|2013-01-30 11:30,30,32.22,32.22,32.175,32.175,63
20130501|2013-01-30 12:00,30,32.205,32.25,32.165,32.23,31
20130501|2013-01-30 12:30,30,32.225,32.225,32.175,32.195,19
20130501|2013-01-30 13:00,30,32.345,32.35,32.19,32.195,21
20130501|2013-01-30 13:30,30,32.13,32.165,32.1,32.1,5
20130501|2013-01-30 14:00,30,32.095,32.095,32.06,32.06,11
20130501|2013-01-30 15:30,30,32.105,32.11,32.105,32.11,6
20130501|2013-01-30 17:00,31,32,32,32,32,1
20130501|2013-01-30 17:30,31,32.08,32.08,32.08,32.08,1
20130501|2013-01-30 18:00,31,32.105,32.105,32.105,32.105,1
20130501|2013-01-30 19:00,31,32.09,32.09,32.07,32.07,3
20130501|2013-01-30 19:30,31,32.07,32.07,32.07,32.07,5
20130501|2013-01-30 22:00,31,32.155,32.155,32.155,32.155,4
20130501|2013-01-31 00:00,31,32.155,32.17,32.155,32.17,2
20130501|2013-01-31 01:00,31,32.1,32.1,32.1,32.1,1
20130501|2013-01-31 01:30,31,32.08,32.08,32.04,32.04,3
20130501|2013-01-31 02:00,31,32.085,32.085,32.085,32.085,1
20130501|2013-01-31 02:30,31,32.075,32.075,32,32,6
20130501|2013-01-31 03:00,31,31.98,32.03,31.98,32.03,5
20130501|2013-01-31 05:00,31,32.03,32.045,32.03,32.045,8
20130501|2013-01-31 05:30,31,32.065,32.065,32.065,32.065,4
20130501|2013-01-31 06:00,31,32.09,32.125,32.09,32.125,12
20130501|2013-01-31 07:00,31,32.1,32.1,31.95,31.95,13
20130501|2013-01-31 07:30,31,32.05,32.135,31.96,32.005,42
20130501|2013-01-31 08:00,31,31.99,31.995,31.835,31.875,39
20130501|2013-01-31 08:30,31,31.875,31.9,31.7,31.7,22
20130501|2013-01-31 09:00,31,31.69,31.75,31.69,31.735,28
20130501|2013-01-31 09:30,31,31.705,31.79,31.68,31.69,35
20130501|2013-01-31 10:00,31,31.6,31.635,31.595,31.6,14
20130501|2013-01-31 10:30,31,31.54,31.54,31.4,31.4,32
20130501|2013-01-31 11:00,31,31.41,31.41,31.18,31.3,49
20130501|2013-01-31 11:30,31,31.355,31.435,31.355,31.43,8
20130501|2013-01-31 12:00,31,31.415,31.425,31.365,31.42,78
20130501|2013-01-31 12:30,31,31.425,31.455,31.425,31.45,16
20130501|2013-01-31 13:00,31,31.47,31.475,31.47,31.475,10
20130501|2013-01-31 13:30,31,31.435,31.435,31.435,31.435,1
20130501|2013-01-31 14:00,31,31.48,31.48,31.48,31.48,1
20130501|2013-01-31 14:30,31,31.525,31.53,31.51,31.51,12
20130501|2013-01-31 15:00,31,31.52,31.52,31.52,31.52,1
20130501|2013-01-31 15:30,31,31.515,31.515,31.515,31.515,6
20130501|2013-01-31 19:00,1,31.43,31.43,31.43,31.43,6
20130501|2013-01-31 19:30,1,31.455,31.455,31.455,31.455,1
20130501|2013-01-31 21:30,1,31.505,31.505,31.505,31.505,2
20130501|2013-01-31 22:30,1,31.37,31.37,31.37,31.37,2
20130501|2013-01-31 23:00,1,31.365,31.365,31.365,31.365,1
20130501|2013-01-31 23:30,1,31.4,31.4,31.4,31.4,3
20130501|2013-02-01 02:30,1,31.38,31.42,31.38,31.42,5
20130501|2013-02-01 03:00,1,31.455,31.455,31.43,31.435,4
20130501|2013-02-01 03:30,1,31.455,31.455,31.455,31.455,1
20130501|2013-02-01 04:00,1,31.44,31.44,31.43,31.43,2
20130501|2013-02-01 05:00,1,31.43,31.495,31.43,31.49,5
20130501|2013-02-01 05:30,1,31.485,31.485,31.485,31.485,2
20130501|2013-02-01 06:30,1,31.5,31.515,31.5,31.515,10
20130501|2013-02-01 07:00,1,31.515,31.515,31.38,31.425,40
20130501|2013-02-01 07:30,1,31.52,32.01,31.52,32,47
20130501|2013-02-01 08:00,1,31.995,32.21,31.935,32.115,35
20130501|2013-02-01 08:30,1,32.135,32.135,31.78,31.79,51
20130501|2013-02-01 09:00,1,31.8,31.865,31.565,31.815,43
20130501|2013-02-01 09:30,1,31.895,31.945,31.845,31.865,14
20130501|2013-02-01 10:00,1,31.945,31.945,31.865,31.865,11
20130501|2013-02-01 10:30,1,31.895,31.92,31.88,31.92,33
20130501|2013-02-01 11:00,1,31.95,32.015,31.94,32,30
20130501|2013-02-01 11:30,1,32.01,32.01,31.98,31.985,5
20130501|2013-02-01 12:00,1,31.965,32.04,31.9,32,215
20130501|2013-02-01 12:30,1,31.985,31.985,31.985,31.985,2
20130501|2013-02-01 13:30,1,32.02,32.03,32.015,32.03,6
20130501|2013-02-01 14:00,1,32,32.01,32,32.01,4
20130501|2013-02-01 14:30,1,31.905,31.905,31.905,31.905,1
20130501|2013-02-01 15:00,1,31.875,31.875,31.875,31.875,1
20130501|2013-02-01 16:00,1,31.905,31.905,31.905,31.905,3
20130501|2013-02-03 17:30,4,31.915,31.915,31.91,31.91,2
20130501|2013-02-03 19:00,4,31.775,31.795,31.775,31.795,6
20130501|2013-02-03 19:30,4,31.8,31.82,31.8,31.82,2
20130501|2013-02-03 20:00,4,31.88,31.9,31.88,31.9,5
20130501|2013-02-03 20:30,4,31.92,31.92,31.92,31.92,1
20130501|2013-02-03 21:00,4,31.88,31.88,31.88,31.88,1
20130501|2013-02-04 00:00,4,31.905,31.905,31.905,31.905,1
20130501|2013-02-04 01:00,4,31.805,31.805,31.805,31.805,1
20130501|2013-02-04 02:00,4,31.735,31.77,31.735,31.77,9
20130501|2013-02-04 02:30,4,31.705,31.705,31.705,31.705,1
20130501|2013-02-04 04:30,4,31.66,31.7,31.66,31.695,12
20130501|2013-02-04 05:00,4,31.65,31.655,31.62,31.655,15
20130501|2013-02-04 05:30,4,31.635,31.635,31.6,31.6,16
20130501|2013-02-04 06:30,4,31.565,31.565,31.565,31.565,1
20130501|2013-02-04 07:00,4,31.625,31.625,31.56,31.575,13
20130501|2013-02-04 07:30,4,31.575,31.585,31.575,31.58,4
20130501|2013-02-04 08:00,4,31.5,31.515,31.445,31.515,19
20130501|2013-02-04 08:30,4,31.585,31.725,31.58,31.675,22
20130501|2013-02-04 09:00,4,31.745,31.805,31.735,31.75,10
20130501|2013-02-04 09:30,4,31.73,31.795,31.715,31.795,25
20130501|2013-02-04 10:00,4,31.82,31.835,31.82,31.825,5
20130501|2013-02-04 10:30,4,31.9,31.97,31.9,31.905,13
20130501|2013-02-04 11:00,4,31.905,31.95,31.865,31.865,8
20130501|2013-02-04 12:00,4,31.745,31.8,31.725,31.8,44
20130501|2013-02-04 12:30,4,31.72,31.72,31.72,31.72,7
20130501|2013-02-04 13:30,4,31.76,31.79,31.755,31.79,4
20130501|2013-02-04 16:00,4,31.825,31.825,31.82,31.82,2
20130501|2013-02-04 17:30,5,31.825,31.84,31.825,31.84,2
20130501|2013-02-04 18:30,5,31.705,31.705,31.705,31.705,1
20130501|2013-02-04 19:00,5,31.78,31.825,31.78,31.805,36
20130501|2013-02-04 20:00,5,31.78,31.78,31.78,31.78,1
20130501|2013-02-04 22:30,5,31.79,31.79,31.79,31.79,3
20130501|2013-02-04 23:00,5,31.79,31.79,31.79,31.79,1
20130501|2013-02-04 23:30,5,31.785,31.815,31.785,31.815,15
20130501|2013-02-05 00:30,5,31.81,31.81,31.81,31.81,3
20130501|2013-02-05 01:00,5,31.76,31.76,31.76,31.76,1
20130501|2013-02-05 03:30,5,31.875,31.985,31.875,31.97,18
20130501|2013-02-05 04:00,5,31.935,31.935,31.905,31.93,4
20130501|2013-02-05 04:30,5,31.985,31.985,31.955,31.955,2
20130501|2013-02-05 05:00,5,31.925,31.94,31.925,31.94,2
20130501|2013-02-05 05:30,5,32.045,32.05,32.045,32.045,16
20130501|2013-02-05 06:00,5,32.085,32.16,32.085,32.15,4
20130501|2013-02-05 06:30,5,32.065,32.095,31.92,31.94,18
20130501|2013-02-05 07:00,5,31.91,31.985,31.9,31.94,8
20130501|2013-02-05 07:30,5,31.945,32.15,31.845,32.055,61
20130501|2013-02-05 08:00,5,32.045,32.115,32.045,32.075,17
20130501|2013-02-05 08:30,5,31.995,32.02,31.8,31.875,24
20130501|2013-02-05 09:00,5,31.885,31.915,31.805,31.805,15
20130501|2013-02-05 09:30,5,31.76,31.79,31.685,31.69,46
20130501|2013-02-05 10:00,5,31.79,31.89,31.79,31.84,13
20130501|2013-02-05 10:30,5,31.84,31.84,31.825,31.835,10
20130501|2013-02-05 11:00,5,31.905,31.905,31.905,31.905,1
20130501|2013-02-05 11:30,5,31.855,31.915,31.855,31.915,2
20130501|2013-02-05 12:00,5,31.94,31.955,31.92,31.935,34
20130501|2013-02-05 12:30,5,31.915,31.915,31.875,31.875,15
20130501|2013-02-05 13:30,5,31.885,31.885,31.865,31.865,10
20130501|2013-02-05 14:00,5,31.865,31.89,31.855,31.89,18
20130501|2013-02-05 15:00,5,31.87,31.87,31.87,31.87,1
20130501|2013-02-05 17:30,6,31.91,31.915,31.91,31.915,3
20130501|2013-02-05 19:00,6,31.86,31.86,31.86,31.86,1
20130501|2013-02-05 19:30,6,31.84,31.84,31.84,31.84,1
20130501|2013-02-05 20:00,6,31.81,31.81,31.81,31.81,1
20130501|2013-02-05 23:30,6,31.84,31.84,31.84,31.84,1
20130501|2013-02-06 01:00,6,31.795,31.795,31.795,31.795,1
20130501|2013-02-06 01:30,6,31.785,31.8,31.785,31.8,3
20130501|2013-02-06 02:00,6,31.805,31.805,31.75,31.75,6
20130501|2013-02-06 03:00,6,31.71,31.715,31.71,31.715,2
20130501|2013-02-06 03:30,6,31.735,31.745,31.735,31.745,3
20130501|2013-02-06 04:30,6,31.705,31.705,31.705,31.705,2
20130501|2013-02-06 05:00,6,31.755,31.755,31.755,31.755,1
20130501|2013-02-06 06:00,6,31.79,31.835,31.79,31.83,12
20130501|2013-02-06 06:30,6,31.85,31.87,31.82,31.82,14
20130501|2013-02-06 07:00,6,31.825,31.9,31.76,31.89,22
20130501|2013-02-06 07:30,6,31.875,31.915,31.68,31.685,112
20130501|2013-02-06 08:00,6,31.705,31.74,31.695,31.73,26
20130501|2013-02-06 08:30,6,31.815,31.87,31.765,31.765,18
20130501|2013-02-06 09:00,6,31.79,31.83,31.79,31.8,4
20130501|2013-02-06 09:30,6,31.84,31.845,31.805,31.845,15
20130501|2013-02-06 10:00,6,31.84,31.86,31.82,31.855,35
20130501|2013-02-06 10:30,6,31.86,31.86,31.855,31.855,9
20130501|2013-02-06 11:00,6,31.85,31.855,31.85,31.855,4
20130501|2013-02-06 11:30,6,31.88,31.92,31.875,31.885,13
20130501|2013-02-06 12:00,6,31.92,31.955,31.905,31.905,23
20130501|2013-02-06 12:30,6,31.87,31.885,31.855,31.885,13
20130501|2013-02-06 13:30,6,31.885,31.885,31.885,31.885,1
20130501|2013-02-06 14:30,6,31.91,31.915,31.91,31.915,4
20130501|2013-02-06 15:30,6,31.895,31.895,31.885,31.885,4
20130501|2013-02-06 17:00,7,31.92,31.92,31.92,31.92,2
20130501|2013-02-06 18:30,7,31.905,31.905,31.905,31.905,2
20130501|2013-02-06 19:00,7,31.895,31.895,31.875,31.88,4
20130501|2013-02-06 20:00,7,31.93,31.96,31.93,31.96,2
20130501|2013-02-06 21:00,7,31.91,31.91,31.895,31.895,2
20130501|2013-02-06 23:00,7,31.91,31.925,31.91,31.925,2
20130501|2013-02-06 23:30,7,31.945,31.945,31.945,31.945,1
20130501|2013-02-07 00:00,7,31.935,31.96,31.935,31.96,2
20130501|2013-02-07 01:00,7,31.855,31.855,31.825,31.825,3
20130501|2013-02-07 01:30,7,31.84,31.84,31.805,31.805,2
20130501|2013-02-07 02:00,7,31.88,31.915,31.88,31.91,4
20130501|2013-02-07 02:30,7,31.865,31.865,31.855,31.855,2
20130501|2013-02-07 05:00,7,31.89,31.9,31.89,31.9,4
20130501|2013-02-07 06:00,7,31.83,31.845,31.825,31.845,8
20130501|2013-02-07 06:30,7,31.845,31.845,31.845,31.845,1
20130501|2013-02-07 07:00,7,31.82,31.82,31.725,31.78,13
20130501|2013-02-07 07:30,7,31.82,31.995,31.82,31.865,41
20130501|2013-02-07 08:00,7,31.895,31.91,31.355,31.495,133
20130501|2013-02-07 08:30,7,31.45,31.59,31.445,31.53,64
20130501|2013-02-07 09:00,7,31.5,31.91,31.495,31.735,43
20130501|2013-02-07 09:30,7,31.795,31.935,31.795,31.8,30
20130501|2013-02-07 10:00,7,31.845,31.85,31.81,31.825,9
20130501|2013-02-07 10:30,7,31.8,31.82,31.755,31.755,19
20130501|2013-02-07 11:00,7,31.76,31.76,31.6,31.6,22
20130501|2013-02-07 11:30,7,31.595,31.595,31.47,31.47,21
20130501|2013-02-07 12:00,7,31.445,31.49,31.41,31.475,158
20130501|2013-02-07 12:30,7,31.49,31.52,31.485,31.515,21
20130501|2013-02-07 13:00,7,31.57,31.57,31.57,31.57,9
20130501|2013-02-07 13:30,7,31.55,31.555,31.53,31.55,17
20130501|2013-02-07 14:00,7,31.54,31.56,31.54,31.56,2
20130501|2013-02-07 15:00,7,31.52,31.525,31.515,31.515,4
20130501|2013-02-07 17:00,8,31.52,31.565,31.52,31.565,6
20130501|2013-02-07 18:00,8,31.6,31.6,31.555,31.555,5
20130501|2013-02-07 18:30,8,31.5,31.5,31.5,31.5,3
20130501|2013-02-07 19:00,8,31.485,31.485,31.485,31.485,1
20130501|2013-02-07 20:00,8,31.555,31.555,31.555,31.555,1
20130501|2013-02-07 20:30,8,31.55,31.565,31.55,31.55,23
20130501|2013-02-07 21:30,8,31.555,31.555,31.555,31.555,1
20130501|2013-02-07 22:00,8,31.515,31.515,31.515,31.515,1
20130501|2013-02-07 22:30,8,31.56,31.56,31.56,31.56,1
20130501|2013-02-07 23:00,8,31.555,31.555,31.555,31.555,1
20130501|2013-02-07 23:30,8,31.55,31.55,31.55,31.55,1
20130501|2013-02-08 00:30,8,31.57,31.57,31.57,31.57,2
20130501|2013-02-08 01:00,8,31.575,31.575,31.575,31.575,1
20130501|2013-02-08 02:00,8,31.6,31.625,31.6,31.615,6
20130501|2013-02-08 02:30,8,31.565,31.565,31.565,31.565,5
20130501|2013-02-08 03:00,8,31.57,31.57,31.57,31.57,1
20130501|2013-02-08 04:30,8,31.565,31.565,31.555,31.555,2
20130501|2013-02-08 06:00,8,31.585,31.6,31.585,31.595,7
20130501|2013-02-08 06:30,8,31.575,31.575,31.56,31.565,43
20130501|2013-02-08 07:00,8,31.605,31.605,31.485,31.5,19
20130501|2013-02-08 07:30,8,31.5,31.56,31.475,31.475,59
20130501|2013-02-08 08:00,8,31.425,31.55,31.42,31.5,20
20130501|2013-02-08 08:30,8,31.53,31.54,31.4,31.48,19
20130501|2013-02-08 09:00,8,31.535,31.7,31.525,31.645,27
20130501|2013-02-08 09:30,8,31.675,31.745,31.615,31.615,31
20130501|2013-02-08 10:00,8,31.63,31.64,31.55,31.55,10
20130501|2013-02-08 10:30,8,31.55,31.585,31.55,31.57,8
20130501|2013-02-08 11:00,8,31.56,31.57,31.55,31.565,16
20130501|2013-02-08 11:30,8,31.565,31.565,31.475,31.49,11
20130501|2013-02-08 12:00,8,31.485,31.52,31.485,31.52,81
20130501|2013-02-08 12:30,8,31.525,31.545,31.515,31.545,5
20130501|2013-02-08 13:30,8,31.53,31.54,31.53,31.53,4
20130501|2013-02-08 14:00,8,31.545,31.545,31.525,31.525,2
20130501|2013-02-10 17:00,11,31.485,31.485,31.48,31.48,18
20130501|2013-02-10 17:30,11,31.5,31.5,31.5,31.5,1
20130501|2013-02-10 18:00,11,31.53,31.53,31.53,31.53,1
20130501|2013-02-10 20:30,11,31.515,31.515,31.515,31.515,1
20130501|2013-02-10 22:30,11,31.535,31.535,31.535,31.535,1
20130501|2013-02-10 23:00,11,31.545,31.545,31.545,31.545,1
20130501|2013-02-10 23:30,11,31.54,31.54,31.54,31.54,1
20130501|2013-02-11 00:00,11,31.585,31.585,31.585,31.585,1
20130501|2013-02-11 01:30,11,31.53,31.56,31.53,31.56,7
20130501|2013-02-11 03:00,11,31.49,31.49,31.45,31.45,11
20130501|2013-02-11 03:30,11,31.46,31.46,31.45,31.45,2
20130501|2013-02-11 04:00,11,31.46,31.46,31.455,31.455,2
20130501|2013-02-11 04:30,11,31.4,31.4,31.365,31.365,5
20130501|2013-02-11 05:00,11,31.4,31.415,31.39,31.39,7
20130501|2013-02-11 05:30,11,31.3,31.32,31.22,31.22,27
20130501|2013-02-11 06:00,11,31.22,31.265,31.22,31.265,13
20130501|2013-02-11 07:00,11,31.25,31.25,31,31.045,73
20130501|2013-02-11 07:30,11,31.03,31.17,30.96,31.17,59
20130501|2013-02-11 08:00,11,31.135,31.15,31.035,31.05,20
20130501|2013-02-11 08:30,11,31.02,31.1,30.985,31.1,35
20130501|2013-02-11 09:00,11,31.135,31.16,31.06,31.065,28
20130501|2013-02-11 09:30,11,31.055,31.08,31.035,31.065,26
20130501|2013-02-11 10:00,11,31.08,31.125,31.05,31.05,7
20130501|2013-02-11 10:30,11,31.085,31.085,30.985,31.005,17
20130501|2013-02-11 11:00,11,31.005,31.005,30.9,30.945,51
20130501|2013-02-11 11:30,11,30.92,30.985,30.92,30.975,22
20130501|2013-02-11 12:00,11,30.995,31.01,30.955,30.98,123
20130501|2013-02-11 12:30,11,30.98,31.015,30.98,31.015,15
20130501|2013-02-11 13:00,11,31.015,31.07,31.015,31.07,6
20130501|2013-02-11 13:30,11,31.075,31.075,31.06,31.065,32
20130501|2013-02-11 15:00,11,31.07,31.07,31.07,31.07,1
20130501|2013-02-11 15:30,11,30.995,30.995,30.995,30.995,6
20130501|2013-02-11 16:00,11,31.005,31.005,31.005,31.005,1
20130501|2013-02-11 17:00,12,30.98,30.98,30.9,30.91,105
20130501|2013-02-11 17:30,12,30.96,30.975,30.96,30.975,2
20130501|2013-02-11 18:00,12,30.9,30.9,30.9,30.9,1
20130501|2013-02-11 18:30,12,30.885,30.885,30.83,30.83,3
20130501|2013-02-11 19:00,12,30.8,30.8,30.79,30.8,16
20130501|2013-02-11 19:30,12,30.855,30.855,30.855,30.855,4
20130501|2013-02-11 21:00,12,30.865,30.865,30.835,30.835,50
20130501|2013-02-11 22:30,12,30.935,30.935,30.93,30.93,2
20130501|2013-02-11 23:00,12,30.92,30.92,30.92,30.92,10
20130501|2013-02-11 23:30,12,30.92,30.93,30.91,30.93,29
20130501|2013-02-12 00:00,12,30.88,30.905,30.88,30.9,7
20130501|2013-02-12 01:00,12,30.925,30.925,30.88,30.88,16
20130501|2013-02-12 01:30,12,30.85,30.85,30.85,30.85,5
20130501|2013-02-12 02:00,12,30.81,30.815,30.74,30.745,143
20130501|2013-02-12 02:30,12,30.8,30.8,30.8,30.8,1
20130501|2013-02-12 03:00,12,30.795,30.795,30.795,30.795,2
20130501|2013-02-12 03:30,12,30.78,30.78,30.77,30.77,11
20130501|2013-02-12 04:00,12,30.76,30.76,30.64,30.715,36
20130501|2013-02-12 04:30,12,30.715,30.79,30.715,30.79,7
20130501|2013-02-12 05:00,12,30.865,30.915,30.865,30.89,92
20130501|2013-02-12 05:30,12,30.88,30.895,30.865,30.88,80
20130501|2013-02-12 06:00,12,30.89,30.97,30.885,30.96,36
20130501|2013-02-12 06:30,12,30.96,31.04,30.96,31.015,9
20130501|2013-02-12 07:00,12,31.03,31.03,30.92,30.955,31
20130501|2013-02-12 07:30,12,30.955,31.015,30.855,30.96,178
20130501|2013-02-12 08:00,12,30.945,30.96,30.89,30.89,50
20130501|2013-02-12 08:30,12,30.85,30.905,30.78,30.905,54
20130501|2013-02-12 09:00,12,30.895,30.995,30.89,30.975,27
20130501|2013-02-12 09:30,12,30.95,31.065,30.945,31.04,53
20130501|2013-02-12 10:00,12,31.045,31.045,30.99,30.995,14
20130501|2013-02-12 10:30,12,30.965,31.05,30.95,31.05,30
20130501|2013-02-12 11:00,12,31.08,31.125,31.08,31.11,20
20130501|2013-02-12 11:30,12,31.145,31.145,31.095,31.095,13
20130501|2013-02-12 12:00,12,31.075,31.095,31.035,31.07,90
20130501|2013-02-12 13:00,12,31.045,31.09,31.045,31.09,6
20130501|2013-02-12 13:30,12,31.14,31.2,31.14,31.19,7
20130501|2013-02-12 14:30,12,31.175,31.185,31.175,31.18,3
20130501|2013-02-12 17:00,13,31.235,31.235,31.235,31.235,4
20130501|2013-02-12 17:30,13,31.225,31.225,31.225,31.225,1
20130501|2013-02-12 18:00,13,31.205,31.205,31.205,31.205,1
20130501|2013-02-12 18:30,13,31.2,31.2,31.2,31.2,2
20130501|2013-02-12 19:00,13,31.225,31.225,31.225,31.225,1
20130501|2013-02-12 21:00,13,31.275,31.275,31.275,31.275,1
20130501|2013-02-12 21:30,13,31.27,31.27,31.27,31.27,4
20130501|2013-02-12 22:30,13,31.21,31.21,31.205,31.205,3
20130501|2013-02-12 23:00,13,31.2,31.205,31.19,31.19,8
20130501|2013-02-13 00:00,13,31.13,31.13,31.12,31.12,2
20130501|2013-02-13 00:30,13,31.13,31.13,31.13,31.13,1
20130501|2013-02-13 01:00,13,31.12,31.12,31.105,31.105,10
20130501|2013-02-13 02:00,13,31.13,31.135,31.12,31.12,3
20130501|2013-02-13 02:30,13,31.08,31.11,31.075,31.11,30
20130501|2013-02-13 03:00,13,31.095,31.095,31.05,31.05,35
20130501|2013-02-13 03:30,13,31.05,31.05,31.05,31.05,1
20130501|2013-02-13 04:00,13,31.05,31.05,31.05,31.05,1
20130501|2013-02-13 04:30,13,31.05,31.1,31.05,31.1,8
20130501|2013-02-13 05:00,13,31.05,31.055,31.04,31.045,6
20130501|2013-02-13 05:30,13,31.06,31.1,31.06,31.075,19
20130501|2013-02-13 06:00,13,31.1,31.1,31.075,31.085,9
20130501|2013-02-13 06:30,13,31.095,31.095,31.095,31.095,1
20130501|2013-02-13 07:00,13,31.105,31.16,31.105,31.115,26
20130501|2013-02-13 07:30,13,31.13,31.245,31.13,31.19,144
20130501|2013-02-13 08:00,13,31.175,31.175,31.06,31.105,23
20130501|2013-02-13 08:30,13,31.095,31.105,31.065,31.095,44
20130501|2013-02-13 09:00,13,31.015,31.02,30.945,30.945,31
20130501|2013-02-13 09:30,13,31.005,31.005,30.98,30.98,11
20130501|2013-02-13 10:00,13,30.99,31.01,30.945,31,10
20130501|2013-02-13 10:30,13,30.965,30.965,30.89,30.89,27
20130501|2013-02-13 11:00,13,30.95,30.95,30.915,30.92,13
20130501|2013-02-13 11:30,13,30.97,30.97,30.97,30.97,4
20130501|2013-02-13 12:00,13,30.925,30.95,30.925,30.925,90
20130501|2013-02-13 12:30,13,30.9,30.9,30.835,30.835,14
20130501|2013-02-13 13:00,13,30.815,30.835,30.8,30.835,26
20130501|2013-02-13 13:30,13,30.85,30.875,30.84,30.875,6
20130501|2013-02-13 14:30,13,30.875,30.875,30.84,30.84,3
20130501|2013-02-13 15:00,13,30.82,30.82,30.82,30.82,5
20130501|2013-02-13 17:00,14,30.795,30.795,30.795,30.795,1
20130501|2013-02-13 17:30,14,30.86,30.86,30.86,30.86,1
20130501|2013-02-13 18:00,14,30.86,30.86,30.86,30.86,1
20130501|2013-02-13 18:30,14,30.875,30.875,30.875,30.875,1
20130501|2013-02-13 19:00,14,30.87,30.87,30.87,30.87,4
20130501|2013-02-13 20:00,14,30.88,30.88,30.88,30.88,2
20130501|2013-02-13 22:30,14,30.905,30.905,30.905,30.905,1
20130501|2013-02-13 23:00,14,30.925,30.925,30.925,30.925,1
20130501|2013-02-14 00:00,14,30.9,30.9,30.88,30.88,5
20130501|2013-02-14 00:30,14,30.895,30.895,30.86,30.865,16
20130501|2013-02-14 01:00,14,30.86,30.87,30.855,30.855,9
20130501|2013-02-14 01:30,14,30.855,30.87,30.855,30.87,3
20130501|2013-02-14 02:00,14,30.905,30.925,30.905,30.925,2
20130501|2013-02-14 02:30,14,30.905,30.905,30.905,30.905,1
20130501|2013-02-14 03:00,14,30.92,30.92,30.915,30.915,3
20130501|2013-02-14 03:30,14,30.87,30.87,30.83,30.83,11
20130501|2013-02-14 04:00,14,30.81,30.835,30.8,30.81,10
20130501|2013-02-14 04:30,14,30.86,30.86,30.855,30.855,12
20130501|2013-02-14 05:00,14,30.89,31.02,30.89,30.975,13
20130501|2013-02-14 05:30,14,30.96,30.985,30.935,30.935,12
20130501|2013-02-14 06:00,14,30.97,31,30.97,30.99,8
20130501|2013-02-14 06:30,14,31,31.035,31,31.035,2
20130501|2013-02-14 07:00,14,31.04,31.1,30.995,31.01,60
20130501|2013-02-14 07:30,14,30.97,31.055,30.855,31.055,312
20130501|2013-02-14 08:00,14,31.045,31.09,31.025,31.025,84
20130501|2013-02-14 08:30,14,30.99,31.02,30.94,30.94,17
20130501|2013-02-14 09:00,14,30.96,30.975,30.93,30.935,10
20130501|2013-02-14 09:30,14,30.915,30.915,30.51,30.65,163
20130501|2013-02-14 10:00,14,30.655,30.655,30.56,30.56,31
20130501|2013-02-14 10:30,14,30.56,30.595,30.535,30.555,10
20130501|2013-02-14 11:00,14,30.56,30.565,30.37,30.42,64
20130501|2013-02-14 11:30,14,30.405,30.415,30.285,30.295,65
20130501|2013-02-14 12:00,14,30.31,30.43,30.31,30.415,75
20130501|2013-02-14 12:30,14,30.395,30.45,30.375,30.45,44
20130501|2013-02-14 13:00,14,30.465,30.5,30.445,30.45,16
20130501|2013-02-14 13:30,14,30.455,30.46,30.435,30.46,10
20130501|2013-02-14 14:00,14,30.515,30.515,30.515,30.515,3
20130501|2013-02-14 14:30,14,30.56,30.58,30.56,30.56,5
20130501|2013-02-14 15:00,14,30.475,30.475,30.475,30.475,1
20130501|2013-02-14 15:30,14,30.46,30.46,30.45,30.45,2
20130501|2013-02-14 16:00,14,30.46,30.46,30.44,30.44,16
20130501|2013-02-14 17:00,15,30.425,30.465,30.425,30.46,10
20130501|2013-02-14 17:30,15,30.47,30.48,30.47,30.48,4
20130501|2013-02-14 18:30,15,30.515,30.515,30.475,30.475,17
20130501|2013-02-14 19:00,15,30.435,30.445,30.32,30.32,41
20130501|2013-02-14 19:30,15,30.355,30.395,30.355,30.375,7
20130501|2013-02-14 20:00,15,30.37,30.37,30.35,30.35,5
20130501|2013-02-14 20:30,15,30.36,30.4,30.36,30.4,8
20130501|2013-02-14 21:00,15,30.415,30.455,30.415,30.445,15
20130501|2013-02-14 21:30,15,30.43,30.43,30.415,30.415,6
20130501|2013-02-14 22:00,15,30.395,30.395,30.39,30.39,9
20130501|2013-02-14 22:30,15,30.385,30.39,30.38,30.38,13
20130501|2013-02-14 23:00,15,30.365,30.39,30.36,30.365,30
20130501|2013-02-15 00:00,15,30.395,30.395,30.39,30.39,2
20130501|2013-02-15 00:30,15,30.415,30.415,30.415,30.415,4
20130501|2013-02-15 01:30,15,30.41,30.42,30.41,30.42,4
20130501|2013-02-15 02:00,15,30.415,30.415,30.345,30.365,22
20130501|2013-02-15 02:30,15,30.355,30.355,30.285,30.285,14
20130501|2013-02-15 03:00,15,30.315,30.315,30.265,30.3,115
20130501|2013-02-15 03:30,15,30.305,30.34,30.27,30.27,5
20130501|2013-02-15 04:00,15,30.26,30.265,30.22,30.265,56
20130501|2013-02-15 04:30,15,30.26,30.31,30.26,30.265,10
20130501|2013-02-15 05:00,15,30.25,30.26,30.215,30.23,11
20130501|2013-02-15 05:30,15,30.265,30.265,30.26,30.26,5
20130501|2013-02-15 06:00,15,30.27,30.29,30.235,30.28,31
20130501|2013-02-15 06:30,15,30.27,30.345,30.27,30.345,30
20130501|2013-02-15 07:00,15,30.3,30.3,30.07,30.14,530
20130501|2013-02-15 07:30,15,30.105,30.16,29.975,30.035,357
20130501|2013-02-15 08:00,15,30.025,30.09,29.945,30.055,59
20130501|2013-02-15 08:30,15,30.06,30.16,29.925,30.02,213
20130501|2013-02-15 09:00,15,30.015,30.08,29.855,29.89,273
20130501|2013-02-15 09:30,15,29.93,29.96,29.8,29.825,104
20130501|2013-02-15 10:00,15,29.825,29.935,29.78,29.9,83
20130501|2013-02-15 10:30,15,29.9,30.035,29.875,30.015,62
20130501|2013-02-15 11:00,15,29.975,30.02,29.95,29.98,22
20130501|2013-02-15 11:30,15,29.96,29.96,29.845,29.87,374
20130501|2013-02-15 12:00,15,29.88,29.945,29.83,29.935,368
20130501|2013-02-15 12:30,15,29.925,29.935,29.75,29.805,59
20130501|2013-02-15 13:00,15,29.78,29.79,29.76,29.76,5
20130501|2013-02-15 13:30,15,29.775,29.805,29.75,29.805,15
20130501|2013-02-15 14:00,15,29.81,29.825,29.8,29.825,17
20130501|2013-02-15 14:30,15,29.855,29.905,29.855,29.885,4
20130501|2013-02-15 15:00,15,29.84,29.84,29.82,29.82,2
20130501|2013-02-15 15:30,15,29.74,29.76,29.74,29.75,16
20130501|2013-02-15 16:00,15,29.855,29.855,29.855,29.855,1
20130501|2013-02-17 17:00,19,29.84,29.9,29.84,29.875,151
20130501|2013-02-17 17:30,19,29.91,29.91,29.9,29.91,52
20130501|2013-02-17 18:00,19,29.925,30.03,29.925,30.03,18
20130501|2013-02-17 18:30,19,30.045,30.2,30.04,30.16,182
20130501|2013-02-17 19:00,19,30.155,30.155,30.075,30.13,45
20130501|2013-02-17 19:30,19,30.15,30.185,30.12,30.185,31
20130501|2013-02-17 20:00,19,30.18,30.19,30.18,30.185,4
20130501|2013-02-17 20:30,19,30.165,30.165,30.13,30.14,7
20130501|2013-02-17 21:00,19,30.145,30.15,30.135,30.135,5
20130501|2013-02-17 21:30,19,30.095,30.1,30.07,30.07,16
20130501|2013-02-17 22:00,19,30.09,30.105,30.08,30.08,19
20130501|2013-02-17 22:30,19,30.05,30.055,30.05,30.055,4
20130501|2013-02-17 23:00,19,30.05,30.095,30.05,30.07,24
20130501|2013-02-17 23:30,19,30.1,30.11,30.1,30.11,20
20130501|2013-02-18 00:00,19,30.11,30.11,30.11,30.11,2
20130501|2013-02-18 00:30,19,30.12,30.12,30.09,30.09,22
20130501|2013-02-18 01:00,19,30.085,30.12,30.085,30.1,5
20130501|2013-02-18 01:30,19,30.095,30.095,30.08,30.08,4
20130501|2013-02-18 02:00,19,30.05,30.05,30.02,30.045,17
20130501|2013-02-18 02:30,19,30.085,30.145,30.085,30.145,8
20130501|2013-02-18 03:00,19,30.095,30.11,30.095,30.11,22
20130501|2013-02-18 03:30,19,30.07,30.075,30.045,30.045,27
20130501|2013-02-18 04:00,19,30.055,30.055,29.995,29.995,263
20130501|2013-02-18 04:30,19,30,30,29.95,29.985,67
20130501|2013-02-18 05:00,19,29.985,30.03,29.985,30.02,17
20130501|2013-02-18 05:30,19,30.03,30.06,30.015,30.025,14
20130501|2013-02-18 06:00,19,30.045,30.05,30.025,30.025,4
20130501|2013-02-18 06:30,19,30.025,30.045,30.025,30.035,44
20130501|2013-02-18 07:00,19,30.055,30.07,29.98,29.98,12
20130501|2013-02-18 07:30,19,30.005,30.015,29.99,29.99,26
20130501|2013-02-18 08:00,19,29.995,30,29.98,30,50
20130501|2013-02-18 08:30,19,30.015,30.045,29.98,30,14
20130501|2013-02-18 09:00,19,29.985,29.985,29.97,29.97,4
20130501|2013-02-18 09:30,19,29.965,29.965,29.935,29.94,17
20130501|2013-02-18 10:00,19,29.925,29.925,29.9,29.905,139
20130501|2013-02-18 10:30,19,29.92,29.935,29.91,29.91,18
20130501|2013-02-18 11:00,19,29.93,29.93,29.93,29.93,1
20130501|2013-02-18 12:00,19,29.99,30.02,29.99,30.005,22
20130501|2013-02-18 17:00,19,30.005,30.025,29.995,30.025,9
20130501|2013-02-18 17:30,19,30.08,30.1,30.06,30.1,5
20130501|2013-02-18 18:00,19,30.12,30.125,30.065,30.065,15
20130501|2013-02-18 18:30,19,30.06,30.06,30.04,30.04,4
20130501|2013-02-18 19:00,19,30.06,30.1,30.06,30.085,10
20130501|2013-02-18 19:30,19,30.095,30.165,30.095,30.15,210
20130501|2013-02-18 20:00,19,30.13,30.175,30.13,30.175,116
20130501|2013-02-18 20:30,19,30.17,30.175,30.155,30.17,24
20130501|2013-02-18 21:00,19,30.15,30.15,30.15,30.15,1
20130501|2013-02-18 21:30,19,30.12,30.12,30.12,30.12,1
20130501|2013-02-18 22:00,19,30.115,30.115,30.09,30.09,6
20130501|2013-02-18 22:30,19,30.075,30.075,30.075,30.075,1
20130501|2013-02-18 23:00,19,30.05,30.055,30.04,30.05,9
20130501|2013-02-18 23:30,19,30.085,30.1,30.08,30.08,33
20130501|2013-02-19 00:00,19,30.07,30.075,30.065,30.065,10
20130501|2013-02-19 00:30,19,30.08,30.1,30.08,30.1,6
20130501|2013-02-19 01:00,19,30.095,30.095,29.99,30.005,256
20130501|2013-02-19 01:30,19,30,30.025,30,30.025,9
20130501|2013-02-19 02:00,19,30.025,30.07,30.025,30.07,59
20130501|2013-02-19 02:30,19,30.055,30.065,30.035,30.055,12
20130501|2013-02-19 03:00,19,30.04,30.04,30.025,30.025,18
20130501|2013-02-19 03:30,19,30.02,30.085,30.02,30.06,33
20130501|2013-02-19 04:00,19,30.06,30.075,30.05,30.05,11
20130501|2013-02-19 04:30,19,30.06,30.06,30.06,30.06,1
20130501|2013-02-19 05:00,19,30.045,30.14,30.03,30.11,124
20130501|2013-02-19 05:30,19,30.155,30.17,30.145,30.145,63
20130501|2013-02-19 06:00,19,30.09,30.09,30,30.05,216
20130501|2013-02-19 06:30,19,30.06,30.11,30.06,30.11,161
20130501|2013-02-19 07:00,19,30.11,30.11,29.92,29.96,277
20130501|2013-02-19 07:30,19,29.955,30.085,29.89,29.94,1040
20130501|2013-02-19 08:00,19,29.935,29.96,29.845,29.88,267
20130501|2013-02-19 08:30,19,29.88,29.9,29.8,29.805,226
20130501|2013-02-19 09:00,19,29.785,29.865,29.53,29.53,909
20130501|2013-02-19 09:30,19,29.5,29.59,29.415,29.56,814
20130501|2013-02-19 10:00,19,29.56,29.59,29.44,29.44,353
20130501|2013-02-19 10:30,19,29.5,29.54,29.4,29.4,79
20130501|2013-02-19 11:00,19,29.415,29.44,29.245,29.335,147
20130501|2013-02-19 11:30,19,29.33,29.505,29.33,29.425,96
20130501|2013-02-19 12:00,19,29.435,29.525,29.425,29.45,142
20130501|2013-02-19 12:30,19,29.445,29.49,29.445,29.45,56
20130501|2013-02-19 13:00,19,29.44,29.555,29.41,29.54,270
20130501|2013-02-19 13:30,19,29.495,29.5,29.45,29.45,20
20130501|2013-02-19 14:00,19,29.46,29.465,29.45,29.45,5
20130501|2013-02-19 14:30,19,29.435,29.48,29.435,29.45,15
20130501|2013-02-19 15:00,19,29.45,29.45,29.43,29.45,6
20130501|2013-02-19 15:30,19,29.47,29.47,29.47,29.47,2
20130501|2013-02-19 16:00,19,29.46,29.46,29.46,29.46,1
20130501|2013-02-19 17:00,20,29.48,29.485,29.435,29.435,91
20130501|2013-02-19 17:30,20,29.46,29.475,29.46,29.475,3
20130501|2013-02-19 18:00,20,29.475,29.51,29.465,29.51,24
20130501|2013-02-19 18:30,20,29.495,29.58,29.495,29.58,29
20130501|2013-02-19 19:00,20,29.595,29.67,29.595,29.62,247
20130501|2013-02-19 19:30,20,29.61,29.615,29.585,29.615,40
20130501|2013-02-19 20:00,20,29.615,29.615,29.6,29.6,11
20130501|2013-02-19 20:30,20,29.6,29.6,29.585,29.6,10
20130501|2013-02-19 21:00,20,29.6,29.625,29.6,29.625,21
20130501|2013-02-19 21:30,20,29.625,29.625,29.58,29.58,9
20130501|2013-02-19 22:00,20,29.6,29.6,29.58,29.59,11
20130501|2013-02-19 22:30,20,29.575,29.575,29.53,29.53,13
20130501|2013-02-19 23:00,20,29.535,29.58,29.525,29.555,33
20130501|2013-02-19 23:30,20,29.57,29.615,29.565,29.57,96
20130501|2013-02-20 00:00,20,29.56,29.595,29.56,29.595,23
20130501|2013-02-20 00:30,20,29.605,29.615,29.6,29.615,26
20130501|2013-02-20 01:00,20,29.62,29.62,29.575,29.575,19
20130501|2013-02-20 01:30,20,29.575,29.575,29.545,29.545,9
20130501|2013-02-20 02:00,20,29.53,29.56,29.505,29.555,26
20130501|2013-02-20 02:30,20,29.54,29.58,29.535,29.58,57
20130501|2013-02-20 03:00,20,29.64,29.64,29.59,29.59,4
20130501|2013-02-20 03:30,20,29.6,29.605,29.565,29.565,9
20130501|2013-02-20 04:00,20,29.555,29.555,29.455,29.465,40
20130501|2013-02-20 04:30,20,29.47,29.495,29.275,29.32,216
20130501|2013-02-20 05:00,20,29.335,29.335,29.18,29.3,120
20130501|2013-02-20 05:30,20,29.32,29.32,29.105,29.155,85
20130501|2013-02-20 06:00,20,29.16,29.18,29.005,29.095,150
20130501|2013-02-20 06:30,20,29.12,29.215,29.115,29.215,72
20130501|2013-02-20 07:00,20,29.215,29.285,29.18,29.195,112
20130501|2013-02-20 07:30,20,29.195,29.25,29.035,29.11,253
20130501|2013-02-20 08:00,20,29.115,29.13,28.925,29.005,383
20130501|2013-02-20 08:30,20,29.005,29.03,28.81,28.88,370
20130501|2013-02-20 09:00,20,28.9,28.9,28.585,28.615,325
20130501|2013-02-20 09:30,20,28.605,28.66,28.52,28.57,484
20130501|2013-02-20 10:00,20,28.585,28.83,28.475,28.735,453
20130501|2013-02-20 10:30,20,28.755,28.81,28.68,28.7,123
20130501|2013-02-20 11:00,20,28.69,28.745,28.6,28.74,151
20130501|2013-02-20 11:30,20,28.73,28.73,28.65,28.685,51
20130501|2013-02-20 12:00,20,28.68,28.73,28.64,28.665,205
20130501|2013-02-20 12:30,20,28.685,28.74,28.66,28.71,215
20130501|2013-02-20 13:00,20,28.61,28.64,28.4,28.545,192
20130501|2013-02-20 13:30,20,28.52,28.63,28.315,28.455,186
20130501|2013-02-20 14:00,20,28.455,28.48,28.435,28.445,53
20130501|2013-02-20 14:30,20,28.47,28.595,28.445,28.57,58
20130501|2013-02-20 15:00,20,28.57,28.575,28.55,28.57,10
20130501|2013-02-20 15:30,20,28.545,28.59,28.54,28.59,15
20130501|2013-02-20 16:00,20,28.585,28.585,28.585,28.585,3
20130501|2013-02-20 17:00,21,28.585,28.695,28.57,28.695,127
20130501|2013-02-20 17:30,21,28.725,28.77,28.72,28.755,10
20130501|2013-02-20 18:00,21,28.77,28.77,28.715,28.735,55
20130501|2013-02-20 18:30,21,28.715,28.835,28.595,28.79,99
20130501|2013-02-20 19:00,21,28.795,28.8,28.535,28.545,147
20130501|2013-02-20 19:30,21,28.535,28.54,28.4,28.44,94
20130501|2013-02-20 20:00,21,28.46,28.54,28.41,28.54,42
20130501|2013-02-20 20:30,21,28.5,28.55,28.48,28.535,43
20130501|2013-02-20 21:00,21,28.54,28.555,28.485,28.505,17
20130501|2013-02-20 21:30,21,28.495,28.525,28.495,28.505,14
20130501|2013-02-20 22:00,21,28.505,28.585,28.49,28.585,12
20130501|2013-02-20 22:30,21,28.58,28.58,28.36,28.4,87
20130501|2013-02-20 23:00,21,28.41,28.485,28.41,28.445,18
20130501|2013-02-20 23:30,21,28.435,28.515,28.435,28.495,55
20130501|2013-02-21 00:00,21,28.495,28.56,28.495,28.525,35
20130501|2013-02-21 00:30,21,28.52,28.585,28.52,28.575,37
20130501|2013-02-21 01:00,21,28.575,28.66,28.575,28.6,137
20130501|2013-02-21 01:30,21,28.585,28.59,28.46,28.475,46
20130501|2013-02-21 02:00,21,28.505,28.56,28.37,28.37,84
20130501|2013-02-21 02:30,21,28.36,28.475,28.35,28.41,87
20130501|2013-02-21 03:00,21,28.39,28.48,28.36,28.445,101
20130501|2013-02-21 03:30,21,28.44,28.565,28.44,28.565,45
20130501|2013-02-21 04:00,21,28.565,28.595,28.52,28.54,65
20130501|2013-02-21 04:30,21,28.52,28.52,28.485,28.515,24
20130501|2013-02-21 05:00,21,28.52,28.56,28.51,28.56,31
20130501|2013-02-21 05:30,21,28.565,28.8,28.555,28.765,400
20130501|2013-02-21 06:00,21,28.765,28.93,28.735,28.735,201
20130501|2013-02-21 06:30,21,28.735,28.785,28.62,28.725,201
20130501|2013-02-21 07:00,21,28.74,28.765,28.635,28.72,214
20130501|2013-02-21 07:30,21,28.725,28.825,28.64,28.65,266
20130501|2013-02-21 08:00,21,28.65,28.68,28.565,28.615,314
20130501|2013-02-21 08:30,21,28.62,28.8,28.595,28.7,297
20130501|2013-02-21 09:00,21,28.72,28.87,28.715,28.78,304
20130501|2013-02-21 09:30,21,28.79,28.89,28.74,28.875,436
20130501|2013-02-21 10:00,21,28.875,28.885,28.79,28.815,259
20130501|2013-02-21 10:30,21,28.805,28.82,28.725,28.73,144
20130501|2013-02-21 11:00,21,28.735,28.825,28.735,28.78,176
20130501|2013-02-21 11:30,21,28.77,28.79,28.705,28.79,157
20130501|2013-02-21 12:00,21,28.805,28.83,28.715,28.73,233
20130501|2013-02-21 12:30,21,28.735,28.74,28.655,28.665,143
20130501|2013-02-21 13:00,21,28.66,28.675,28.625,28.63,45
20130501|2013-02-21 13:30,21,28.63,28.635,28.605,28.625,29
20130501|2013-02-21 14:00,21,28.655,28.69,28.655,28.69,7
20130501|2013-02-21 14:30,21,28.675,28.72,28.665,28.72,25
20130501|2013-02-21 15:00,21,28.705,28.705,28.67,28.675,9
20130501|2013-02-21 15:30,21,28.685,28.7,28.675,28.69,15
20130501|2013-02-21 16:00,21,28.705,28.705,28.685,28.695,23
20130501|2013-02-21 17:00,22,28.73,28.76,28.71,28.72,8
20130501|2013-02-21 17:30,22,28.715,28.77,28.705,28.77,53
20130501|2013-02-21 18:00,22,28.765,28.795,28.76,28.78,22
20130501|2013-02-21 18:30,22,28.765,28.77,28.745,28.75,21
20130501|2013-02-21 19:00,22,28.74,28.835,28.74,28.835,83
20130501|2013-02-21 19:30,22,28.835,28.855,28.815,28.82,81
20130501|2013-02-21 20:00,22,28.83,28.875,28.83,28.875,38
20130501|2013-02-21 20:30,22,28.87,28.87,28.83,28.84,23
20130501|2013-02-21 21:00,22,28.83,28.865,28.83,28.855,20
20130501|2013-02-21 21:30,22,28.88,28.9,28.875,28.885,27
20130501|2013-02-21 22:00,22,28.87,28.915,28.86,28.91,70
20130501|2013-02-21 22:30,22,28.92,28.93,28.885,28.885,29
20130501|2013-02-21 23:00,22,28.88,28.89,28.88,28.89,6
20130501|2013-02-21 23:30,22,28.88,28.955,28.88,28.955,96
20130501|2013-02-22 00:00,22,28.945,28.955,28.92,28.92,62
20130501|2013-02-22 00:30,22,28.915,28.935,28.905,28.915,40
20130501|2013-02-22 01:00,22,28.9,28.935,28.855,28.905,58
20130501|2013-02-22 01:30,22,28.9,28.91,28.855,28.88,41
20130501|2013-02-22 02:00,22,28.875,28.895,28.81,28.86,54
20130501|2013-02-22 02:30,22,28.87,28.93,28.87,28.89,40
20130501|2013-02-22 03:00,22,28.9,28.935,28.85,28.89,161
20130501|2013-02-22 03:30,22,28.865,28.875,28.84,28.86,38
20130501|2013-02-22 04:00,22,28.84,28.85,28.825,28.835,19
20130501|2013-02-22 04:30,22,28.84,28.92,28.84,28.915,74
20130501|2013-02-22 05:00,22,28.895,28.91,28.84,28.87,43
20130501|2013-02-22 05:30,22,28.875,28.88,28.82,28.82,90
20130501|2013-02-22 06:00,22,28.81,28.85,28.8,28.83,110
20130501|2013-02-22 06:30,22,28.81,28.855,28.8,28.835,97
20130501|2013-02-22 07:00,22,28.835,28.85,28.63,28.65,433
20130501|2013-02-22 07:30,22,28.64,28.675,28.57,28.61,413
20130501|2013-02-22 08:00,22,28.61,28.615,28.5,28.59,456
20130501|2013-02-22 08:30,22,28.55,28.69,28.39,28.545,769
20130501|2013-02-22 09:00,22,28.535,28.67,28.525,28.525,302
20130501|2013-02-22 09:30,22,28.53,28.58,28.46,28.53,284
20130501|2013-02-22 10:00,22,28.535,28.6,28.465,28.505,221
20130501|2013-02-22 10:30,22,28.515,28.525,28.47,28.51,205
20130501|2013-02-22 11:00,22,28.515,28.525,28.475,28.49,82
20130501|2013-02-22 11:30,22,28.485,28.485,28.4,28.435,313
20130501|2013-02-22 12:00,22,28.44,28.54,28.44,28.505,337
20130501|2013-02-22 12:30,22,28.47,28.52,28.47,28.51,78
20130501|2013-02-22 13:00,22,28.5,28.64,28.5,28.64,137
20130501|2013-02-22 13:30,22,28.64,28.685,28.615,28.63,125
20130501|2013-02-22 14:00,22,28.63,28.7,28.63,28.7,26
20130501|2013-02-22 14:30,22,28.67,28.79,28.67,28.775,38
20130501|2013-02-22 15:00,22,28.785,28.785,28.735,28.735,36
20130501|2013-02-22 15:30,22,28.75,28.76,28.725,28.755,18
20130501|2013-02-22 16:00,22,28.74,28.765,28.74,28.765,3
20130501|2013-02-24 17:00,25,28.845,28.845,28.72,28.745,145
20130501|2013-02-24 17:30,25,28.76,28.76,28.735,28.735,25
20130501|2013-02-24 18:00,25,28.73,28.73,28.64,28.7,96
20130501|2013-02-24 18:30,25,28.695,28.695,28.6,28.66,120
20130501|2013-02-24 19:00,25,28.665,28.77,28.65,28.765,105
20130501|2013-02-24 19:30,25,28.755,28.82,28.75,28.805,100
20130501|2013-02-24 20:00,25,28.8,28.88,28.8,28.84,125
20130501|2013-02-24 20:30,25,28.835,28.85,28.82,28.83,58
20130501|2013-02-24 21:00,25,28.845,28.86,28.82,28.82,18
20130501|2013-02-24 21:30,25,28.825,28.83,28.795,28.815,13
20130501|2013-02-24 22:00,25,28.825,28.825,28.805,28.815,8
20130501|2013-02-24 22:30,25,28.8,28.82,28.775,28.82,28
20130501|2013-02-24 23:00,25,28.81,28.835,28.81,28.83,19
20130501|2013-02-24 23:30,25,28.83,28.905,28.83,28.905,190
20130501|2013-02-25 00:00,25,28.895,28.895,28.845,28.845,38
20130501|2013-02-25 00:30,25,28.85,28.885,28.84,28.84,39
20130501|2013-02-25 01:00,25,28.845,28.855,28.82,28.83,42
20130501|2013-02-25 01:30,25,28.825,28.885,28.81,28.885,58
20130501|2013-02-25 02:00,25,28.9,29.145,28.85,29.13,591
20130501|2013-02-25 02:30,25,29.12,29.13,29.005,29.035,194
20130501|2013-02-25 03:00,25,29.05,29.05,28.965,29,137
20130501|2013-02-25 03:30,25,29.01,29.085,28.995,29.025,253
20130501|2013-02-25 04:00,25,29.045,29.115,29.025,29.115,209
20130501|2013-02-25 04:30,25,29.12,29.26,29.11,29.26,358
20130501|2013-02-25 05:00,25,29.25,29.25,29.175,29.19,125
20130501|2013-02-25 05:30,25,29.2,29.275,29.19,29.19,134
20130501|2013-02-25 06:00,25,29.19,29.255,29.16,29.19,200
20130501|2013-02-25 06:30,25,29.18,29.21,29.14,29.17,123
20130501|2013-02-25 07:00,25,29.175,29.18,28.975,29.025,597
20130501|2013-02-25 07:30,25,29.01,29.055,28.95,28.96,327
20130501|2013-02-25 08:00,25,28.975,29,28.935,28.97,237
20130501|2013-02-25 08:30,25,28.98,29.11,28.94,29.075,458
20130501|2013-02-25 09:00,25,29.075,29.09,28.97,29,390
20130501|2013-02-25 09:30,25,28.99,29.05,28.98,29.025,312
20130501|2013-02-25 10:00,25,29.02,29.175,29,29.17,640
20130501|2013-02-25 10:30,25,29.16,29.17,29.04,29.065,351
20130501|2013-02-25 11:00,25,29.055,29.12,29.055,29.09,242
20130501|2013-02-25 11:30,25,29.09,29.1,29.06,29.09,200
20130501|2013-02-25 12:00,25,29.08,29.09,29.025,29.04,478
20130501|2013-02-25 12:30,25,29.035,29.085,29,29.055,185
20130501|2013-02-25 13:00,25,29.05,29.075,29.025,29.05,105
20130501|2013-02-25 13:30,25,29.07,29.125,29.05,29.115,130
20130501|2013-02-25 14:00,25,29.12,29.145,29.095,29.145,199
20130501|2013-02-25 14:30,25,29.145,29.145,29.065,29.065,129
20130501|2013-02-25 15:00,25,29.05,29.16,29.025,29.05,416
20130501|2013-02-25 15:30,25,29.05,29.055,29.015,29.015,35
20130501|2013-02-25 16:00,25,29.015,29.015,29,29,4
20130501|2013-02-25 17:00,26,29.03,29.03,28.965,29,128
20130501|2013-02-25 17:30,26,29.01,29.095,29,29.08,69
20130501|2013-02-25 18:00,26,29.08,29.13,29.04,29.11,157
20130501|2013-02-25 18:30,26,29.1,29.1,29.05,29.075,60
20130501|2013-02-25 19:00,26,29.07,29.14,29.05,29.13,220
20130501|2013-02-25 19:30,26,29.135,29.175,29.125,29.135,167
20130501|2013-02-25 20:00,26,29.145,29.15,29.12,29.125,51
20130501|2013-02-25 20:30,26,29.13,29.135,29.1,29.115,72
20130501|2013-02-25 21:00,26,29.115,29.115,29.07,29.08,99
20130501|2013-02-25 21:30,26,29.075,29.075,29.045,29.045,106
20130501|2013-02-25 22:00,26,29.04,29.055,28.995,29.015,176
20130501|2013-02-25 22:30,26,29.015,29.03,28.98,29.005,133
20130501|2013-02-25 23:00,26,29,29.005,28.895,28.925,170
20130501|2013-02-25 23:30,26,28.925,28.95,28.915,28.945,293
20130501|2013-02-26 00:00,26,28.94,28.96,28.925,28.94,132
20130501|2013-02-26 00:30,26,28.935,28.945,28.84,28.86,193
20130501|2013-02-26 01:00,26,28.86,28.86,28.755,28.77,243
20130501|2013-02-26 01:30,26,28.76,28.885,28.76,28.87,99
20130501|2013-02-26 02:00,26,28.89,28.975,28.855,28.88,247
20130501|2013-02-26 02:30,26,28.88,29,28.88,28.955,357
20130501|2013-02-26 03:00,26,28.945,28.955,28.87,28.92,198
20130501|2013-02-26 03:30,26,28.915,28.975,28.88,28.965,153
20130501|2013-02-26 04:00,26,28.98,28.985,28.945,28.985,173
20130501|2013-02-26 04:30,26,28.975,28.975,28.84,28.87,193
20130501|2013-02-26 05:00,26,28.87,28.93,28.855,28.87,159
20130501|2013-02-26 05:30,26,28.87,28.88,28.8,28.8,251
20130501|2013-02-26 06:00,26,28.805,28.875,28.78,28.85,321
20130501|2013-02-26 06:30,26,28.86,28.925,28.86,28.875,180
20130501|2013-02-26 07:00,26,28.865,28.96,28.855,28.95,477
20130501|2013-02-26 07:30,26,28.94,29.02,28.93,28.99,608
20130501|2013-02-26 08:00,26,29,29.01,28.935,28.935,494
20130501|2013-02-26 08:30,26,28.945,28.95,28.805,28.91,814
20130501|2013-02-26 09:00,26,28.9,28.94,28.605,28.735,2688
20130501|2013-02-26 09:30,26,28.73,29.335,28.72,29.175,3599
20130501|2013-02-26 10:00,26,29.18,29.495,29.17,29.37,2767
20130501|2013-02-26 10:30,26,29.375,29.445,29.265,29.37,1482
20130501|2013-02-26 11:00,26,29.36,29.38,29.295,29.305,622
20130501|2013-02-26 11:30,26,29.29,29.38,29.285,29.375,530
20130501|2013-02-26 12:00,26,29.38,29.415,29.305,29.335,937
20130501|2013-02-26 12:30,26,29.335,29.455,29.315,29.44,606
20130501|2013-02-26 13:00,26,29.44,29.46,29.365,29.4,456
20130501|2013-02-26 13:30,26,29.405,29.425,29.38,29.41,205
20130501|2013-02-26 14:00,26,29.41,29.41,29.355,29.355,177
20130501|2013-02-26 14:30,26,29.355,29.42,29.335,29.415,129
20130501|2013-02-26 15:00,26,29.41,29.43,29.365,29.395,255
20130501|2013-02-26 15:30,26,29.4,29.425,29.395,29.42,73
20130501|2013-02-26 16:00,26,29.425,29.43,29.41,29.415,22
20130501|2013-02-26 17:00,27,29.405,29.44,29.36,29.4,294
20130501|2013-02-26 17:30,27,29.4,29.43,29.38,29.385,88
20130501|2013-02-26 18:00,27,29.38,29.415,29.365,29.375,263
20130501|2013-02-26 18:30,27,29.375,29.375,29.295,29.33,447
20130501|2013-02-26 19:00,27,29.34,29.345,29.255,29.32,501
20130501|2013-02-26 19:30,27,29.31,29.34,29.31,29.32,140
20130501|2013-02-26 20:00,27,29.32,29.325,29.3,29.31,84
20130501|2013-02-26 20:30,27,29.305,29.31,29.27,29.285,130
20130501|2013-02-26 21:00,27,29.285,29.33,29.28,29.305,159
20130501|2013-02-26 21:30,27,29.305,29.33,29.295,29.3,192
20130501|2013-02-26 22:00,27,29.3,29.31,29.27,29.285,288
20130501|2013-02-26 22:30,27,29.285,29.29,29.23,29.255,271
20130501|2013-02-26 23:00,27,29.255,29.26,29.23,29.25,98
20130501|2013-02-26 23:30,27,29.26,29.265,29.23,29.255,200
20130501|2013-02-27 00:00,27,29.25,29.285,29.235,29.24,399
20130501|2013-02-27 00:30,27,29.245,29.26,29.21,29.24,255
20130501|2013-02-27 01:00,27,29.235,29.295,29.225,29.275,251
20130501|2013-02-27 01:30,27,29.28,29.315,29.245,29.31,158
20130501|2013-02-27 02:00,27,29.31,29.33,29.255,29.285,532
20130501|2013-02-27 02:30,27,29.28,29.285,29.2,29.21,378
20130501|2013-02-27 03:00,27,29.21,29.22,29.145,29.175,679
20130501|2013-02-27 03:30,27,29.175,29.21,29.14,29.195,345
20130501|2013-02-27 04:00,27,29.195,29.255,29.18,29.195,590
20130501|2013-02-27 04:30,27,29.2,29.205,29.115,29.17,444
20130501|2013-02-27 05:00,27,29.17,29.185,29.1,29.13,451
20130501|2013-02-27 05:30,27,29.125,29.15,29.08,29.11,508
20130501|2013-02-27 06:00,27,29.11,29.16,29.08,29.11,1049
20130501|2013-02-27 06:30,27,29.115,29.15,29.06,29.09,574
20130501|2013-02-27 07:00,27,29.09,29.17,29.065,29.105,841
20130501|2013-02-27 07:30,27,29.1,29.26,29.055,29.175,2190
20130501|2013-02-27 08:00,27,29.17,29.24,29.16,29.175,1903
20130501|2013-02-27 08:30,27,29.18,29.235,29.06,29.1,2284
20130501|2013-02-27 09:00,27,29.095,29.21,29.07,29.16,2329
20130501|2013-02-27 09:30,27,29.15,29.18,29.075,29.12,1180
20130501|2013-02-27 10:00,27,29.12,29.15,29.005,29.1,1676
20130501|2013-02-27 10:30,27,29.1,29.125,29.065,29.105,663
20130501|2013-02-27 11:00,27,29.1,29.11,29.05,29.105,595
20130501|2013-02-27 11:30,27,29.11,29.115,28.955,29.005,2490
20130501|2013-02-27 12:00,27,29.005,29.025,28.865,29.01,4063
20130501|2013-02-27 12:30,27,29.015,29.05,28.94,28.965,773
20130501|2013-02-27 13:00,27,28.97,28.99,28.92,28.935,414
20130501|2013-02-27 13:30,27,28.93,28.93,28.865,28.87,492
20130501|2013-02-27 14:00,27,28.89,28.955,28.88,28.94,497
20130501|2013-02-27 14:30,27,28.94,28.995,28.935,28.98,256
20130501|2013-02-27 15:00,27,28.985,29.02,28.97,29.015,155
20130501|2013-02-27 15:30,27,29.02,29.06,29.01,29.01,131
20130501|2013-02-27 16:00,27,29.01,29.02,28.985,28.985,37
20130501|2013-02-27 17:00,28,29.015,29.03,28.97,29.025,264
20130501|2013-02-27 17:30,28,29.01,29.025,28.99,29.02,49
20130501|2013-02-27 18:00,28,29.02,29.035,29,29.02,105
20130501|2013-02-27 18:30,28,29.015,29.125,28.995,29.105,369
20130501|2013-02-27 19:00,28,29.1,29.105,29.06,29.09,442
20130501|2013-02-27 19:30,28,29.085,29.095,29.055,29.055,159
20130501|2013-02-27 20:00,28,29.05,29.095,29.045,29.08,213
20130501|2013-02-27 20:30,28,29.08,29.11,29.08,29.1,144
20130501|2013-02-27 21:00,28,29.105,29.12,29.085,29.11,193
20130501|2013-02-27 21:30,28,29.105,29.105,29.05,29.06,345
20130501|2013-02-27 22:00,28,29.065,29.095,29.045,29.09,278
20130501|2013-02-27 22:30,28,29.085,29.095,29.055,29.08,147
20130501|2013-02-27 23:00,28,29.09,29.115,29.035,29.05,279
20130501|2013-02-27 23:30,28,29.05,29.115,29.05,29.1,318
20130501|2013-02-28 00:00,28,29.105,29.18,29.085,29.155,646
20130501|2013-02-28 00:30,28,29.155,29.165,29.085,29.09,208
20130501|2013-02-28 01:00,28,29.095,29.16,29.07,29.135,665
20130501|2013-02-28 01:30,28,29.135,29.19,29.085,29.165,498
20130501|2013-02-28 02:00,28,29.17,29.175,29.09,29.105,405
20130501|2013-02-28 02:30,28,29.105,29.155,29.05,29.065,699
20130501|2013-02-28 03:00,28,29.07,29.085,28.89,28.95,1373
20130501|2013-02-28 03:30,28,28.945,28.95,28.81,28.88,1159
20130501|2013-02-28 04:00,28,28.885,28.97,28.85,28.93,619
20130501|2013-02-28 04:30,28,28.925,28.955,28.905,28.935,217
20130501|2013-02-28 05:00,28,28.92,28.92,28.84,28.885,706
20130501|2013-02-28 05:30,28,28.89,28.96,28.855,28.945,498
20130501|2013-02-28 06:00,28,28.95,29.015,28.94,28.96,899
20130501|2013-02-28 06:30,28,28.955,29.09,28.95,29.045,832
20130501|2013-02-28 07:00,28,29.055,29.095,28.955,29.04,1174
20130501|2013-02-28 07:30,28,29.04,29.06,28.875,28.965,2241
20130501|2013-02-28 08:00,28,28.96,29.055,28.93,28.935,1680
20130501|2013-02-28 08:30,28,28.94,28.97,28.785,28.815,3300
20130501|2013-02-28 09:00,28,28.815,28.855,28.715,28.745,2972
20130501|2013-02-28 09:30,28,28.745,28.78,28.655,28.735,2506
20130501|2013-02-28 10:00,28,28.73,28.735,28.56,28.585,3473
20130501|2013-02-28 10:30,28,28.585,28.68,28.505,28.535,2529
20130501|2013-02-28 11:00,28,28.54,28.59,28.465,28.58,2084
20130501|2013-02-28 11:30,28,28.58,28.66,28.54,28.57,1483
20130501|2013-02-28 12:00,28,28.565,28.585,28.4,28.465,3385
20130501|2013-02-28 12:30,28,28.46,28.515,28.42,28.45,748
20130501|2013-02-28 13:00,28,28.45,28.465,28.41,28.435,675
20130501|2013-02-28 13:30,28,28.435,28.455,28.42,28.455,335
20130501|2013-02-28 14:00,28,28.455,28.515,28.45,28.475,592
20130501|2013-02-28 14:30,28,28.465,28.52,28.445,28.51,371
20130501|2013-02-28 15:00,28,28.5,28.535,28.49,28.535,178
20130501|2013-02-28 15:30,28,28.53,28.54,28.51,28.535,130
20130501|2013-02-28 16:00,28,28.525,28.525,28.5,28.51,54
20130501|2013-02-28 17:00,1,28.525,28.585,28.51,28.575,201
20130501|2013-02-28 17:30,1,28.575,28.585,28.56,28.575,83
20130501|2013-02-28 18:00,1,28.565,28.575,28.525,28.54,233
20130501|2013-02-28 18:30,1,28.53,28.615,28.53,28.595,429
20130501|2013-02-28 19:00,1,28.59,28.635,28.565,28.6,664
20130501|2013-02-28 19:30,1,28.605,28.63,28.6,28.61,242
20130501|2013-02-28 20:00,1,28.605,28.63,28.605,28.62,99
20130501|2013-02-28 20:30,1,28.62,28.63,28.575,28.58,198
20130501|2013-02-28 21:00,1,28.58,28.59,28.54,28.55,336
20130501|2013-02-28 21:30,1,28.55,28.55,28.485,28.49,398
20130501|2013-02-28 22:00,1,28.49,28.55,28.47,28.53,212
20130501|2013-02-28 22:30,1,28.53,28.53,28.475,28.505,340
20130501|2013-02-28 23:00,1,28.505,28.52,28.43,28.45,327
20130501|2013-02-28 23:30,1,28.455,28.52,28.455,28.515,359
20130501|2013-03-01 00:00,1,28.515,28.55,28.5,28.55,190
20130501|2013-03-01 00:30,1,28.55,28.58,28.53,28.555,441
20130501|2013-03-01 01:00,1,28.545,28.555,28.51,28.515,183
20130501|2013-03-01 01:30,1,28.51,28.52,28.46,28.495,435
20130501|2013-03-01 02:00,1,28.505,28.53,28.445,28.46,447
20130501|2013-03-01 02:30,1,28.465,28.48,28.41,28.41,550
20130501|2013-03-01 03:00,1,28.42,28.435,28.2,28.215,3704
20130501|2013-03-01 03:30,1,28.22,28.235,27.955,28.07,3020
20130501|2013-03-01 04:00,1,28.07,28.145,28.045,28.1,1402
20130501|2013-03-01 04:30,1,28.105,28.125,28.065,28.105,598
20130501|2013-03-01 05:00,1,28.105,28.11,28.01,28.065,723
20130501|2013-03-01 05:30,1,28.065,28.08,28.005,28.055,619
20130501|2013-03-01 06:00,1,28.055,28.065,27.925,28.02,2030
20130501|2013-03-01 06:30,1,28.02,28.195,28.015,28.145,1287
20130501|2013-03-01 07:00,1,28.145,28.575,28.14,28.48,4059
20130501|2013-03-01 07:30,1,28.49,28.79,28.49,28.65,5735
20130501|2013-03-01 08:00,1,28.65,28.75,28.555,28.605,2197
20130501|2013-03-01 08:30,1,28.605,28.74,28.57,28.705,2614
20130501|2013-03-01 09:00,1,28.7,28.72,28.475,28.63,3870
20130501|2013-03-01 09:30,1,28.63,28.66,28.49,28.505,1386
20130501|2013-03-01 10:00,1,28.505,28.555,28.445,28.485,1462
20130501|2013-03-01 10:30,1,28.48,28.605,28.425,28.565,1729
20130501|2013-03-01 11:00,1,28.565,28.585,28.485,28.54,1132
20130501|2013-03-01 11:30,1,28.545,28.58,28.52,28.535,621
20130501|2013-03-01 12:00,1,28.53,28.655,28.455,28.47,2591
20130501|2013-03-01 12:30,1,28.475,28.525,28.455,28.465,617
20130501|2013-03-01 13:00,1,28.465,28.54,28.465,28.535,396
20130501|2013-03-01 13:30,1,28.525,28.54,28.47,28.51,249
20130501|2013-03-01 14:00,1,28.51,28.535,28.5,28.52,149
20130501|2013-03-01 14:30,1,28.52,28.575,28.515,28.57,313
20130501|2013-03-01 15:00,1,28.57,28.615,28.56,28.56,302
20130501|2013-03-01 15:30,1,28.555,28.6,28.535,28.58,76
20130501|2013-03-01 16:00,1,28.595,28.625,28.55,28.595,68
20130501|2013-03-03 17:00,4,28.68,28.74,28.64,28.68,498
20130501|2013-03-03 17:30,4,28.68,28.705,28.655,28.655,109
20130501|2013-03-03 18:00,4,28.64,28.695,28.61,28.665,117
20130501|2013-03-03 18:30,4,28.675,28.725,28.655,28.725,233
20130501|2013-03-03 19:00,4,28.725,28.815,28.715,28.735,769
20130501|2013-03-03 19:30,4,28.735,28.745,28.695,28.73,302
20130501|2013-03-03 20:00,4,28.725,28.735,28.655,28.675,403
20130501|2013-03-03 20:30,4,28.68,28.71,28.635,28.64,253
20130501|2013-03-03 21:00,4,28.64,28.66,28.605,28.63,311
20130501|2013-03-03 21:30,4,28.635,28.675,28.61,28.61,348
20130501|2013-03-03 22:00,4,28.61,28.63,28.58,28.6,366
20130501|2013-03-03 22:30,4,28.595,28.6,28.54,28.545,331
20130501|2013-03-03 23:00,4,28.55,28.61,28.535,28.605,364
20130501|2013-03-03 23:30,4,28.605,28.645,28.58,28.635,298
20130501|2013-03-04 00:00,4,28.635,28.65,28.605,28.615,292
20130501|2013-03-04 00:30,4,28.62,28.65,28.585,28.645,211
20130501|2013-03-04 01:00,4,28.645,28.645,28.565,28.6,421
20130501|2013-03-04 01:30,4,28.595,28.615,28.55,28.595,375
20130501|2013-03-04 02:00,4,28.595,28.655,28.555,28.575,350
20130501|2013-03-04 02:30,4,28.58,28.64,28.56,28.615,417
20130501|2013-03-04 03:00,4,28.605,28.81,28.605,28.805,956
20130501|2013-03-04 03:30,4,28.8,28.8,28.7,28.72,391
20130501|2013-03-04 04:00,4,28.715,28.78,28.705,28.715,267
20130501|2013-03-04 04:30,4,28.72,28.74,28.69,28.71,362
20130501|2013-03-04 05:00,4,28.705,28.75,28.695,28.695,421
20130501|2013-03-04 05:30,4,28.7,28.74,28.62,28.65,485
20130501|2013-03-04 06:00,4,28.64,28.72,28.62,28.675,792
20130501|2013-03-04 06:30,4,28.68,28.745,28.66,28.7,697
20130501|2013-03-04 07:00,4,28.7,28.72,28.625,28.635,779
20130501|2013-03-04 07:30,4,28.635,28.64,28.57,28.6,792
20130501|2013-03-04 08:00,4,28.595,28.655,28.54,28.555,842
20130501|2013-03-04 08:30,4,28.56,28.57,28.49,28.545,1734
20130501|2013-03-04 09:00,4,28.545,28.685,28.485,28.65,1681
20130501|2013-03-04 09:30,4,28.64,28.665,28.565,28.585,740
20130501|2013-03-04 10:00,4,28.58,28.6,28.51,28.55,878
20130501|2013-03-04 10:30,4,28.55,28.55,28.45,28.52,1750
20130501|2013-03-04 11:00,4,28.515,28.52,28.465,28.51,536
20130501|2013-03-04 11:30,4,28.51,28.575,28.5,28.56,533
20130501|2013-03-04 12:00,4,28.555,28.565,28.485,28.495,879
20130501|2013-03-04 12:30,4,28.495,28.525,28.43,28.525,608
20130501|2013-03-04 13:00,4,28.515,28.525,28.465,28.465,356
20130501|2013-03-04 13:30,4,28.465,28.54,28.46,28.53,329
20130501|2013-03-04 14:00,4,28.53,28.575,28.505,28.52,265
20130501|2013-03-04 14:30,4,28.52,28.58,28.52,28.55,256
20130501|2013-03-04 15:00,4,28.55,28.575,28.545,28.55,84
20130501|2013-03-04 15:30,4,28.55,28.58,28.535,28.555,145
20130501|2013-03-04 16:00,4,28.545,28.58,28.545,28.58,67
20130501|2013-03-04 17:00,5,28.595,28.61,28.565,28.585,83
20130501|2013-03-04 17:30,5,28.585,28.61,28.575,28.605,75
20130501|2013-03-04 18:00,5,28.61,28.645,28.605,28.625,147
20130501|2013-03-04 18:30,5,28.615,28.64,28.61,28.64,156
20130501|2013-03-04 19:00,5,28.635,28.685,28.63,28.65,634
20130501|2013-03-04 19:30,5,28.65,28.66,28.635,28.64,153
20130501|2013-03-04 20:00,5,28.645,28.655,28.635,28.655,120
20130501|2013-03-04 20:30,5,28.645,28.67,28.63,28.63,144
20130501|2013-03-04 21:00,5,28.64,28.675,28.635,28.675,100
20130501|2013-03-04 21:30,5,28.675,28.695,28.66,28.69,202
20130501|2013-03-04 22:00,5,28.69,28.74,28.67,28.74,438
20130501|2013-03-04 22:30,5,28.74,28.74,28.705,28.71,210
20130501|2013-03-04 23:00,5,28.71,28.72,28.695,28.695,233
20130501|2013-03-04 23:30,5,28.7,28.78,28.69,28.765,505
20130501|2013-03-05 00:00,5,28.775,28.785,28.75,28.775,365
20130501|2013-03-05 00:30,5,28.775,28.935,28.77,28.925,1220
20130501|2013-03-05 01:00,5,28.925,28.945,28.875,28.88,443
20130501|2013-03-05 01:30,5,28.885,28.955,28.86,28.92,621
20130501|2013-03-05 02:00,5,28.915,28.98,28.895,28.905,642
20130501|2013-03-05 02:30,5,28.905,28.945,28.865,28.885,469
20130501|2013-03-05 03:00,5,28.885,28.895,28.845,28.855,333
20130501|2013-03-05 03:30,5,28.86,28.92,28.845,28.885,372
20130501|2013-03-05 04:00,5,28.89,28.92,28.87,28.875,335
20130501|2013-03-05 04:30,5,28.875,28.95,28.87,28.885,593
20130501|2013-03-05 05:00,5,28.885,28.915,28.875,28.885,266
20130501|2013-03-05 05:30,5,28.885,28.97,28.885,28.925,627
20130501|2013-03-05 06:00,5,28.925,28.965,28.895,28.95,543
20130501|2013-03-05 06:30,5,28.955,28.955,28.87,28.905,511
20130501|2013-03-05 07:00,5,28.91,29.05,28.855,29.025,1456
20130501|2013-03-05 07:30,5,29.025,29.09,28.915,28.94,2458
20130501|2013-03-05 08:00,5,28.94,29.025,28.935,28.98,1084
20130501|2013-03-05 08:30,5,28.965,29.055,28.94,29.02,1285
20130501|2013-03-05 09:00,5,29.015,29.015,28.86,28.9,1861
20130501|2013-03-05 09:30,5,28.905,28.905,28.66,28.705,3631
20130501|2013-03-05 10:00,5,28.7,28.745,28.635,28.725,1501
20130501|2013-03-05 10:30,5,28.725,28.725,28.625,28.66,1360
20130501|2013-03-05 11:00,5,28.655,28.67,28.615,28.645,699
20130501|2013-03-05 11:30,5,28.645,28.655,28.52,28.535,1304
20130501|2013-03-05 12:00,5,28.535,28.71,28.525,28.68,1957
20130501|2013-03-05 12:30,5,28.67,28.695,28.65,28.69,483
20130501|2013-03-05 13:00,5,28.69,28.695,28.66,28.685,174
20130501|2013-03-05 13:30,5,28.685,28.69,28.66,28.675,124
20130501|2013-03-05 14:00,5,28.665,28.695,28.66,28.67,152
20130501|2013-03-05 14:30,5,28.675,28.745,28.675,28.685,459
20130501|2013-03-05 15:00,5,28.685,28.695,28.66,28.68,143
20130501|2013-03-05 15:30,5,28.69,28.69,28.65,28.685,101
20130501|2013-03-05 16:00,5,28.68,28.695,28.675,28.68,28
20130501|2013-03-05 17:00,6,28.68,28.71,28.65,28.705,145
20130501|2013-03-05 17:30,6,28.7,28.775,28.7,28.765,143
20130501|2013-03-05 18:00,6,28.76,28.795,28.745,28.755,143
20130501|2013-03-05 18:30,6,28.745,28.78,28.74,28.76,400
20130501|2013-03-05 19:00,6,28.76,28.91,28.73,28.85,888
20130501|2013-03-05 19:30,6,28.84,28.875,28.79,28.81,477
20130501|2013-03-05 20:00,6,28.805,28.805,28.77,28.795,226
20130501|2013-03-05 20:30,6,28.795,28.81,28.77,28.795,180
20130501|2013-03-05 21:00,6,28.79,28.795,28.745,28.755,216
20130501|2013-03-05 21:30,6,28.755,28.79,28.75,28.78,308
20130501|2013-03-05 22:00,6,28.78,28.785,28.75,28.755,160
20130501|2013-03-05 22:30,6,28.75,28.755,28.72,28.72,140
20130501|2013-03-05 23:00,6,28.72,28.785,28.705,28.78,214
20130501|2013-03-05 23:30,6,28.78,28.8,28.745,28.79,239
20130501|2013-03-06 00:00,6,28.79,28.815,28.755,28.79,204
20130501|2013-03-06 00:30,6,28.79,28.8,28.735,28.765,232
20130501|2013-03-06 01:00,6,28.75,28.775,28.725,28.75,268
20130501|2013-03-06 01:30,6,28.74,28.75,28.71,28.735,186
20130501|2013-03-06 02:00,6,28.745,28.76,28.69,28.72,302
20130501|2013-03-06 02:30,6,28.705,28.725,28.64,28.645,450
20130501|2013-03-06 03:00,6,28.645,28.665,28.63,28.635,325
20130501|2013-03-06 03:30,6,28.63,28.68,28.6,28.66,323
20130501|2013-03-06 04:00,6,28.66,28.675,28.645,28.665,349
20130501|2013-03-06 04:30,6,28.66,28.66,28.625,28.66,206
20130501|2013-03-06 05:00,6,28.66,28.71,28.655,28.675,258
20130501|2013-03-06 05:30,6,28.67,28.695,28.665,28.695,211
20130501|2013-03-06 06:00,6,28.7,28.745,28.69,28.74,588
20130501|2013-03-06 06:30,6,28.74,28.835,28.74,28.795,896
20130501|2013-03-06 07:00,6,28.795,28.825,28.62,28.8,2074
20130501|2013-03-06 07:30,6,28.795,28.85,28.705,28.765,1764
20130501|2013-03-06 08:00,6,28.77,28.785,28.585,28.64,1653
20130501|2013-03-06 08:30,6,28.645,28.695,28.52,28.67,3055
20130501|2013-03-06 09:00,6,28.675,28.87,28.66,28.795,3280
20130501|2013-03-06 09:30,6,28.79,29.14,28.76,29.01,5756
20130501|2013-03-06 10:00,6,29.005,29.04,28.92,28.945,1753
20130501|2013-03-06 10:30,6,28.945,28.975,28.88,28.9,862
20130501|2013-03-06 11:00,6,28.9,28.925,28.86,28.87,866
20130501|2013-03-06 11:30,6,28.87,28.875,28.695,28.775,2062
20130501|2013-03-06 12:00,6,28.77,28.815,28.74,28.765,1143
20130501|2013-03-06 12:30,6,28.775,28.81,28.735,28.8,314
20130501|2013-03-06 13:00,6,28.805,28.905,28.79,28.89,658
20130501|2013-03-06 13:30,6,28.89,28.935,28.88,28.92,348
20130501|2013-03-06 14:00,6,28.92,29.01,28.92,28.995,728
20130501|2013-03-06 14:30,6,29,29.045,28.99,29.04,464
20130501|2013-03-06 15:00,6,29.035,29.05,28.97,29,262
20130501|2013-03-06 15:30,6,29,29.045,28.99,29.025,187
20130501|2013-03-06 16:00,6,29.025,29.06,29.01,29.02,60
20130501|2013-03-06 17:00,7,29.01,29.05,29,29.02,256
20130501|2013-03-06 17:30,7,29.025,29.025,28.935,28.94,209
20130501|2013-03-06 18:00,7,28.945,28.95,28.895,28.95,285
20130501|2013-03-06 18:30,7,28.95,28.98,28.925,28.97,157
20130501|2013-03-06 19:00,7,28.97,28.98,28.865,28.875,609
20130501|2013-03-06 19:30,7,28.875,28.91,28.86,28.91,307
20130501|2013-03-06 20:00,7,28.91,28.915,28.89,28.905,116
20130501|2013-03-06 20:30,7,28.9,28.94,28.89,28.93,107
20130501|2013-03-06 21:00,7,28.93,28.94,28.925,28.935,105
20130501|2013-03-06 21:30,7,28.94,28.975,28.93,28.965,424
20130501|2013-03-06 22:00,7,28.97,28.985,28.94,28.975,148
20130501|2013-03-06 22:30,7,28.965,28.965,28.925,28.935,62
20130501|2013-03-06 23:00,7,28.93,28.985,28.92,28.965,142
20130501|2013-03-06 23:30,7,28.97,28.97,28.945,28.955,214
20130501|2013-03-07 00:00,7,28.955,29.015,28.94,28.995,288
20130501|2013-03-07 00:30,7,28.995,29.005,28.97,28.98,191
20130501|2013-03-07 01:00,7,28.98,28.995,28.96,28.965,266
20130501|2013-03-07 01:30,7,28.96,28.96,28.905,28.935,260
20130501|2013-03-07 02:00,7,28.935,29.025,28.935,29.015,445
20130501|2013-03-07 02:30,7,29.01,29.015,28.98,28.995,235
20130501|2013-03-07 03:00,7,28.985,28.99,28.955,28.96,233
20130501|2013-03-07 03:30,7,28.965,28.985,28.905,28.925,433
20130501|2013-03-07 04:00,7,28.92,28.955,28.87,28.9,417
20130501|2013-03-07 04:30,7,28.895,28.93,28.875,28.92,353
20130501|2013-03-07 05:00,7,28.915,28.935,28.88,28.93,321
20130501|2013-03-07 05:30,7,28.935,28.97,28.9,28.97,330
20130501|2013-03-07 06:00,7,28.965,29,28.93,28.935,508
20130501|2013-03-07 06:30,7,28.935,28.965,28.89,28.905,416
20130501|2013-03-07 07:00,7,28.905,28.99,28.87,28.935,1045
20130501|2013-03-07 07:30,7,28.935,29.085,28.825,29.01,3752
20130501|2013-03-07 08:00,7,29.005,29.055,28.96,28.99,958
20130501|2013-03-07 08:30,7,28.985,29.035,28.84,28.88,2786
20130501|2013-03-07 09:00,7,28.875,28.97,28.875,28.9,1253
20130501|2013-03-07 09:30,7,28.9,28.95,28.87,28.915,970
20130501|2013-03-07 10:00,7,28.92,28.92,28.835,28.87,854
20130501|2013-03-07 10:30,7,28.875,28.89,28.755,28.825,1811
20130501|2013-03-07 11:00,7,28.82,28.84,28.785,28.835,694
20130501|2013-03-07 11:30,7,28.83,28.83,28.755,28.77,672
20130501|2013-03-07 12:00,7,28.775,28.835,28.74,28.81,1962
20130501|2013-03-07 12:30,7,28.815,28.83,28.78,28.82,481
20130501|2013-03-07 13:00,7,28.815,28.815,28.775,28.785,145
20130501|2013-03-07 13:30,7,28.78,28.805,28.765,28.8,140
20130501|2013-03-07 14:00,7,28.8,28.84,28.795,28.815,249
20130501|2013-03-07 14:30,7,28.815,28.855,28.81,28.855,194
20130501|2013-03-07 15:00,7,28.85,28.88,28.845,28.875,156
20130501|2013-03-07 15:30,7,28.875,28.885,28.865,28.875,71
20130501|2013-03-07 16:00,7,28.88,28.89,28.855,28.855,46
20130501|2013-03-07 17:00,8,28.855,28.89,28.84,28.88,85
20130501|2013-03-07 17:30,8,28.875,28.9,28.87,28.89,66
20130501|2013-03-07 18:00,8,28.885,28.905,28.87,28.89,106
20130501|2013-03-07 18:30,8,28.89,28.92,28.87,28.885,147
20130501|2013-03-07 19:00,8,28.885,28.905,28.825,28.845,373
20130501|2013-03-07 19:30,8,28.85,28.88,28.835,28.845,256
20130501|2013-03-07 20:00,8,28.84,28.845,28.78,28.79,207
20130501|2013-03-07 20:30,8,28.795,28.795,28.76,28.79,203
20130501|2013-03-07 21:00,8,28.79,28.82,28.78,28.805,185
20130501|2013-03-07 21:30,8,28.8,28.815,28.785,28.79,195
20130501|2013-03-07 22:00,8,28.79,28.795,28.76,28.785,159
20130501|2013-03-07 22:30,8,28.775,28.78,28.745,28.77,116
20130501|2013-03-07 23:00,8,28.76,28.78,28.76,28.775,113
20130501|2013-03-07 23:30,8,28.775,28.78,28.725,28.76,240
20130501|2013-03-08 00:00,8,28.755,28.795,28.75,28.79,94
20130501|2013-03-08 00:30,8,28.79,28.82,28.785,28.81,270
20130501|2013-03-08 01:00,8,28.815,28.84,28.805,28.825,170
20130501|2013-03-08 01:30,8,28.825,28.825,28.775,28.81,247
20130501|2013-03-08 02:00,8,28.805,28.865,28.795,28.84,152
20130501|2013-03-08 02:30,8,28.83,28.84,28.805,28.825,234
20130501|2013-03-08 03:00,8,28.825,28.895,28.805,28.82,790
20130501|2013-03-08 03:30,8,28.83,28.84,28.785,28.79,266
20130501|2013-03-08 04:00,8,28.795,28.795,28.715,28.72,331
20130501|2013-03-08 04:30,8,28.725,28.765,28.705,28.76,404
20130501|2013-03-08 05:00,8,28.765,28.795,28.755,28.775,317
20130501|2013-03-08 05:30,8,28.77,28.795,28.745,28.77,211
20130501|2013-03-08 06:00,8,28.775,28.8,28.76,28.79,729
20130501|2013-03-08 06:30,8,28.79,28.8,28.675,28.735,1405
20130501|2013-03-08 07:00,8,28.735,28.825,28.73,28.795,1127
20130501|2013-03-08 07:30,8,28.795,28.8,28.325,28.51,9300
20130501|2013-03-08 08:00,8,28.505,28.54,28.405,28.52,3595
20130501|2013-03-08 08:30,8,28.515,28.93,28.46,28.85,5856
20130501|2013-03-08 09:00,8,28.845,29.26,28.835,29.03,9153
20130501|2013-03-08 09:30,8,29.03,29.19,28.96,28.975,2776
20130501|2013-03-08 10:00,8,28.975,29.035,28.925,28.99,1479
20130501|2013-03-08 10:30,8,28.99,29,28.94,28.975,733
20130501|2013-03-08 11:00,8,28.975,29.065,28.955,29.045,911
20130501|2013-03-08 11:30,8,29.045,29.06,28.975,28.99,1145
20130501|2013-03-08 12:00,8,28.98,29,28.925,28.975,1243
20130501|2013-03-08 12:30,8,28.975,29,28.965,28.99,429
20130501|2013-03-08 13:00,8,28.995,29.02,28.97,29,295
20130501|2013-03-08 13:30,8,28.995,29.03,28.975,29,328
20130501|2013-03-08 14:00,8,28.995,29,28.985,28.99,134
20130501|2013-03-08 14:30,8,28.985,29.005,28.935,28.945,314
20130501|2013-03-08 15:00,8,28.945,28.97,28.94,28.96,122
20130501|2013-03-08 15:30,8,28.955,28.97,28.945,28.96,85
20130501|2013-03-08 16:00,8,28.955,28.975,28.95,28.96,28
20130501|2013-03-10 17:00,11,28.985,29.04,28.915,28.915,140
20130501|2013-03-10 17:30,11,28.92,28.96,28.92,28.93,59
20130501|2013-03-10 18:00,11,28.945,28.965,28.9,28.92,141
20130501|2013-03-10 18:30,11,28.91,28.94,28.905,28.94,120
20130501|2013-03-10 19:00,11,28.94,28.95,28.87,28.93,280
20130501|2013-03-10 19:30,11,28.9,28.97,28.895,28.945,173
20130501|2013-03-10 20:00,11,28.95,29.005,28.95,28.98,539
20130501|2013-03-10 20:30,11,28.98,29.055,28.91,29.045,584
20130501|2013-03-10 21:00,11,29.05,29.06,29.03,29.06,215
20130501|2013-03-10 21:30,11,29.06,29.065,29.03,29.05,169
20130501|2013-03-10 22:00,11,29.045,29.055,29.025,29.035,54
20130501|2013-03-10 22:30,11,29.025,29.05,29.025,29.03,177
20130501|2013-03-10 23:00,11,29.025,29.025,29,29,91
20130501|2013-03-10 23:30,11,29,29.03,28.985,28.99,130
20130501|2013-03-11 00:00,11,28.995,29,28.985,29,56
20130501|2013-03-11 00:30,11,29,29.04,29,29.025,148
20130501|2013-03-11 01:00,11,29.025,29.04,29.005,29.02,239
20130501|2013-03-11 01:30,11,29.02,29.085,29.015,29.06,506
20130501|2013-03-11 02:00,11,29.055,29.07,29.035,29.035,162
20130501|2013-03-11 02:30,11,29.045,29.05,28.985,29.02,156
20130501|2013-03-11 03:00,11,29.02,29.04,28.955,28.98,372
20130501|2013-03-11 03:30,11,28.97,28.97,28.905,28.93,456
20130501|2013-03-11 04:00,11,28.93,28.95,28.92,28.93,154
20130501|2013-03-11 04:30,11,28.935,28.95,28.91,28.91,182
20130501|2013-03-11 05:00,11,28.91,28.915,28.85,28.855,546
20130501|2013-03-11 05:30,11,28.85,28.885,28.8,28.86,681
20130501|2013-03-11 06:00,11,28.86,28.895,28.83,28.84,486
20130501|2013-03-11 06:30,11,28.845,28.905,28.835,28.875,503
20130501|2013-03-11 07:00,11,28.88,28.92,28.775,28.83,1277
20130501|2013-03-11 07:30,11,28.825,28.825,28.705,28.775,1251
20130501|2013-03-11 08:00,11,28.77,28.875,28.76,28.795,1216
20130501|2013-03-11 08:30,11,28.8,28.86,28.755,28.845,870
20130501|2013-03-11 09:00,11,28.84,28.86,28.77,28.795,563
20130501|2013-03-11 09:30,11,28.795,28.88,28.76,28.875,790
20130501|2013-03-11 10:00,11,28.865,28.875,28.805,28.835,717
20130501|2013-03-11 10:30,11,28.835,28.845,28.79,28.82,1096
20130501|2013-03-11 11:00,11,28.815,28.885,28.795,28.85,499
20130501|2013-03-11 11:30,11,28.845,28.845,28.79,28.82,1433
20130501|2013-03-11 12:00,11,28.82,28.89,28.78,28.865,1063
20130501|2013-03-11 12:30,11,28.865,28.89,28.825,28.865,638
20130501|2013-03-11 13:00,11,28.86,28.99,28.86,28.95,659
20130501|2013-03-11 13:30,11,28.955,28.965,28.915,28.945,455
20130501|2013-03-11 14:00,11,28.94,28.95,28.925,28.925,108
20130501|2013-03-11 14:30,11,28.93,28.985,28.925,28.97,183
20130501|2013-03-11 15:00,11,28.97,28.975,28.94,28.965,175
20130501|2013-03-11 15:30,11,28.965,28.975,28.95,28.97,58
20130501|2013-03-11 16:00,11,28.955,28.96,28.945,28.955,36
20130501|2013-03-11 17:00,12,28.955,28.985,28.95,28.97,77
20130501|2013-03-11 17:30,12,28.98,28.98,28.965,28.97,15
20130501|2013-03-11 18:00,12,28.965,29,28.965,29,81
20130501|2013-03-11 18:30,12,29,29.025,28.985,29.01,126
20130501|2013-03-11 19:00,12,29,29,28.965,28.975,68
20130501|2013-03-11 19:30,12,28.975,28.995,28.96,28.975,124
20130501|2013-03-11 20:00,12,28.98,28.995,28.975,28.985,233
20130501|2013-03-11 20:30,12,28.98,28.985,28.945,28.975,166
20130501|2013-03-11 21:00,12,28.975,28.975,28.955,28.96,248
20130501|2013-03-11 21:30,12,28.96,28.99,28.935,28.985,285
20130501|2013-03-11 22:00,12,28.98,28.985,28.96,28.97,80
20130501|2013-03-11 22:30,12,28.97,29.03,28.97,28.98,296
20130501|2013-03-11 23:00,12,28.98,29.035,28.98,29,373
20130501|2013-03-11 23:30,12,28.995,28.995,28.945,28.95,258
20130501|2013-03-12 00:00,12,28.95,28.97,28.94,28.94,123
20130501|2013-03-12 00:30,12,28.95,28.96,28.925,28.93,147
20130501|2013-03-12 01:00,12,28.925,28.94,28.9,28.92,242
20130501|2013-03-12 01:30,12,28.92,28.94,28.87,28.875,290
20130501|2013-03-12 02:00,12,28.88,28.935,28.88,28.915,112
20130501|2013-03-12 02:30,12,28.94,28.97,28.905,28.915,206
20130501|2013-03-12 03:00,12,28.92,28.945,28.895,28.905,246
20130501|2013-03-12 03:30,12,28.91,28.94,28.875,28.905,223
20130501|2013-03-12 04:00,12,28.905,28.92,28.885,28.915,189
20130501|2013-03-12 04:30,12,28.91,28.925,28.885,28.915,171
20130501|2013-03-12 05:00,12,28.92,28.93,28.895,28.9,172
20130501|2013-03-12 05:30,12,28.9,28.98,28.885,28.975,527
20130501|2013-03-12 06:00,12,28.98,29.2,28.965,29.185,2970
20130501|2013-03-12 06:30,12,29.18,29.205,29.14,29.195,1090
20130501|2013-03-12 07:00,12,29.195,29.35,29.185,29.315,2762
20130501|2013-03-12 07:30,12,29.315,29.335,29.21,29.23,1509
20130501|2013-03-12 08:00,12,29.23,29.245,29.155,29.175,1402
20130501|2013-03-12 08:30,12,29.17,29.215,29.12,29.185,1528
20130501|2013-03-12 09:00,12,29.185,29.34,29.17,29.315,1865
20130501|2013-03-12 09:30,12,29.315,29.33,29.19,29.215,1556
20130501|2013-03-12 10:00,12,29.215,29.265,29.16,29.185,1555
20130501|2013-03-12 10:30,12,29.18,29.215,29.13,29.19,704
20130501|2013-03-12 11:00,12,29.2,29.22,29.16,29.19,472
20130501|2013-03-12 11:30,12,29.185,29.19,29.16,29.165,329
20130501|2013-03-12 12:00,12,29.16,29.195,29.15,29.17,704
20130501|2013-03-12 12:30,12,29.17,29.19,29.16,29.165,273
20130501|2013-03-12 13:00,12,29.16,29.2,29.155,29.19,211
20130501|2013-03-12 13:30,12,29.195,29.225,29.19,29.215,237
20130501|2013-03-12 14:00,12,29.215,29.22,29.2,29.205,105
20130501|2013-03-12 14:30,12,29.205,29.21,29.155,29.165,267
20130501|2013-03-12 15:00,12,29.16,29.17,29.135,29.16,150
20130501|2013-03-12 15:30,12,29.155,29.165,29.12,29.135,112
20130501|2013-03-12 16:00,12,29.13,29.135,29.12,29.12,77
20130501|2013-03-12 17:00,13,29.13,29.18,29.12,29.16,292
20130501|2013-03-12 17:30,13,29.16,29.17,29.155,29.17,17
20130501|2013-03-12 18:00,13,29.165,29.17,29.14,29.155,41
20130501|2013-03-12 18:30,13,29.155,29.165,29.145,29.155,58
20130501|2013-03-12 19:00,13,29.15,29.22,29.145,29.17,214
20130501|2013-03-12 19:30,13,29.165,29.205,29.165,29.175,272
20130501|2013-03-12 20:00,13,29.175,29.18,29.105,29.14,409
20130501|2013-03-12 20:30,13,29.135,29.165,29.12,29.13,146
20130501|2013-03-12 21:00,13,29.13,29.205,29.13,29.195,321
20130501|2013-03-12 21:30,13,29.19,29.19,29.15,29.17,208
20130501|2013-03-12 22:00,13,29.17,29.185,29.155,29.175,133
20130501|2013-03-12 22:30,13,29.165,29.19,29.14,29.15,278
20130501|2013-03-12 23:00,13,29.145,29.16,29.13,29.145,276
20130501|2013-03-12 23:30,13,29.14,29.155,29.135,29.145,89
20130501|2013-03-13 00:00,13,29.15,29.155,29.13,29.135,135
20130501|2013-03-13 00:30,13,29.135,29.15,29.1,29.105,288
20130501|2013-03-13 01:00,13,29.1,29.13,29.075,29.12,247
20130501|2013-03-13 01:30,13,29.12,29.145,29.105,29.135,222
20130501|2013-03-13 02:00,13,29.14,29.14,29.11,29.125,189
20130501|2013-03-13 02:30,13,29.12,29.145,29.095,29.11,238
20130501|2013-03-13 03:00,13,29.105,29.12,29.055,29.105,381
20130501|2013-03-13 03:30,13,29.1,29.105,29.03,29.035,579
20130501|2013-03-13 04:00,13,29.035,29.065,29,29.05,443
20130501|2013-03-13 04:30,13,29.055,29.07,29.035,29.06,257
20130501|2013-03-13 05:00,13,29.055,29.08,29.05,29.065,313
20130501|2013-03-13 05:30,13,29.06,29.18,29.03,29.13,836
20130501|2013-03-13 06:00,13,29.125,29.185,29.125,29.145,670
20130501|2013-03-13 06:30,13,29.14,29.15,29.115,29.13,340
20130501|2013-03-13 07:00,13,29.13,29.19,29.1,29.13,1253
20130501|2013-03-13 07:30,13,29.125,29.125,28.955,29.075,2210
20130501|2013-03-13 08:00,13,29.075,29.28,29.07,29.165,2972
20130501|2013-03-13 08:30,13,29.17,29.245,29.115,29.165,1454
20130501|2013-03-13 09:00,13,29.17,29.22,28.97,29.035,2673
20130501|2013-03-13 09:30,13,29.03,29.055,28.835,28.92,3935
20130501|2013-03-13 10:00,13,28.92,28.975,28.885,28.89,1237
20130501|2013-03-13 10:30,13,28.895,28.95,28.86,28.925,958
20130501|2013-03-13 11:00,13,28.92,28.92,28.86,28.88,1011
20130501|2013-03-13 11:30,13,28.875,28.9,28.84,28.885,671
20130501|2013-03-13 12:00,13,28.89,28.98,28.87,28.935,1203
20130501|2013-03-13 12:30,13,28.94,28.96,28.915,28.94,634
20130501|2013-03-13 13:00,13,28.935,28.95,28.91,28.945,231
20130501|2013-03-13 13:30,13,28.95,28.97,28.945,28.945,201
20130501|2013-03-13 14:00,13,28.95,28.955,28.935,28.935,88
20130501|2013-03-13 14:30,13,28.935,28.935,28.87,28.895,346
20130501|2013-03-13 15:00,13,28.895,28.91,28.88,28.9,93
20130501|2013-03-13 15:30,13,28.905,28.905,28.89,28.89,25
20130501|2013-03-13 16:00,13,28.895,28.9,28.885,28.9,56
20130501|2013-03-13 17:00,14,28.905,28.925,28.885,28.925,82
20130501|2013-03-13 17:30,14,28.925,28.945,28.92,28.93,49
20130501|2013-03-13 18:00,14,28.93,28.94,28.93,28.935,37
20130501|2013-03-13 18:30,14,28.935,28.94,28.895,28.895,56
20130501|2013-03-13 19:00,14,28.9,28.94,28.9,28.91,90
20130501|2013-03-13 19:30,14,28.92,28.955,28.865,28.92,261
20130501|2013-03-13 20:00,14,28.915,28.92,28.665,28.67,1609
20130501|2013-03-13 20:30,14,28.67,28.74,28.565,28.715,1420
20130501|2013-03-13 21:00,14,28.71,28.82,28.705,28.79,579
20130501|2013-03-13 21:30,14,28.79,28.825,28.79,28.805,164
20130501|2013-03-13 22:00,14,28.805,28.825,28.8,28.815,111
20130501|2013-03-13 22:30,14,28.815,28.82,28.8,28.805,125
20130501|2013-03-13 23:00,14,28.805,28.81,28.72,28.75,516
20130501|2013-03-13 23:30,14,28.755,28.8,28.735,28.79,176
20130501|2013-03-14 00:00,14,28.795,28.81,28.775,28.795,129
20130501|2013-03-14 00:30,14,28.8,28.805,28.76,28.785,263
20130501|2013-03-14 01:00,14,28.79,28.825,28.78,28.815,237
20130501|2013-03-14 01:30,14,28.815,28.845,28.8,28.845,312
20130501|2013-03-14 02:00,14,28.84,28.89,28.825,28.875,454
20130501|2013-03-14 02:30,14,28.88,28.91,28.87,28.9,242
20130501|2013-03-14 03:00,14,28.895,28.92,28.89,28.895,375
20130501|2013-03-14 03:30,14,28.895,28.915,28.825,28.84,506
20130501|2013-03-14 04:00,14,28.85,28.865,28.77,28.81,585
20130501|2013-03-14 04:30,14,28.805,28.85,28.78,28.845,293
20130501|2013-03-14 05:00,14,28.845,28.85,28.75,28.755,323
20130501|2013-03-14 05:30,14,28.76,28.795,28.71,28.765,582
20130501|2013-03-14 06:00,14,28.765,28.78,28.65,28.69,1053
20130501|2013-03-14 06:30,14,28.69,28.71,28.63,28.66,972
20130501|2013-03-14 07:00,14,28.665,28.71,28.58,28.64,1910
20130501|2013-03-14 07:30,14,28.645,28.655,28.53,28.62,2161
20130501|2013-03-14 08:00,14,28.62,28.645,28.585,28.625,984
20130501|2013-03-14 08:30,14,28.63,28.87,28.62,28.82,3640
20130501|2013-03-14 09:00,14,28.82,28.865,28.69,28.765,1919
20130501|2013-03-14 09:30,14,28.77,28.88,28.755,28.8,2270
20130501|2013-03-14 10:00,14,28.8,28.835,28.71,28.72,933
20130501|2013-03-14 10:30,14,28.715,28.785,28.665,28.775,1353
20130501|2013-03-14 11:00,14,28.77,28.865,28.735,28.78,1821
20130501|2013-03-14 11:30,14,28.78,28.89,28.75,28.825,1223
20130501|2013-03-14 12:00,14,28.825,28.85,28.785,28.805,1282
20130501|2013-03-14 12:30,14,28.805,28.82,28.775,28.8,526
20130501|2013-03-14 13:00,14,28.805,28.85,28.79,28.85,369
20130501|2013-03-14 13:30,14,28.85,28.86,28.82,28.82,247
20130501|2013-03-14 14:00,14,28.825,28.835,28.77,28.77,299
20130501|2013-03-14 14:30,14,28.775,28.795,28.695,28.735,498
20130501|2013-03-14 15:00,14,28.73,28.78,28.725,28.77,141
20130501|2013-03-14 15:30,14,28.77,28.785,28.77,28.78,42
20130501|2013-03-14 16:00,14,28.78,28.79,28.78,28.78,30
20130501|2013-03-14 17:00,15,28.8,28.825,28.79,28.82,50
20130501|2013-03-14 17:30,15,28.825,28.83,28.825,28.83,31
20130501|2013-03-14 18:00,15,28.83,28.83,28.805,28.805,67
20130501|2013-03-14 18:30,15,28.81,28.81,28.79,28.8,61
20130501|2013-03-14 19:00,15,28.8,28.81,28.78,28.795,139
20130501|2013-03-14 19:30,15,28.785,28.84,28.74,28.83,273
20130501|2013-03-14 20:00,15,28.83,28.87,28.81,28.85,419
20130501|2013-03-14 20:30,15,28.85,28.855,28.82,28.845,273
20130501|2013-03-14 21:00,15,28.84,28.845,28.8,28.825,219
20130501|2013-03-14 21:30,15,28.83,28.855,28.815,28.855,192
20130501|2013-03-14 22:00,15,28.855,28.89,28.85,28.88,332
20130501|2013-03-14 22:30,15,28.875,28.975,28.875,28.91,633
20130501|2013-03-14 23:00,15,28.915,28.925,28.885,28.905,298
20130501|2013-03-14 23:30,15,28.9,28.92,28.89,28.905,138
20130501|2013-03-15 00:00,15,28.905,28.91,28.89,28.895,60
20130501|2013-03-15 00:30,15,28.89,28.965,28.865,28.91,407
20130501|2013-03-15 01:00,15,28.91,28.925,28.905,28.915,113
20130501|2013-03-15 01:30,15,28.91,28.945,28.89,28.925,405
20130501|2013-03-15 02:00,15,28.93,28.935,28.895,28.895,168
20130501|2013-03-15 02:30,15,28.895,28.92,28.885,28.91,197
20130501|2013-03-15 03:00,15,28.91,28.91,28.865,28.87,236
20130501|2013-03-15 03:30,15,28.87,28.87,28.83,28.845,330
20130501|2013-03-15 04:00,15,28.845,28.88,28.84,28.85,301
20130501|2013-03-15 04:30,15,28.85,28.89,28.84,28.87,217
20130501|2013-03-15 05:00,15,28.87,28.925,28.865,28.92,239
20130501|2013-03-15 05:30,15,28.92,28.93,28.88,28.89,426
20130501|2013-03-15 06:00,15,28.895,28.91,28.87,28.9,308
20130501|2013-03-15 06:30,15,28.905,28.95,28.865,28.92,512
20130501|2013-03-15 07:00,15,28.92,28.925,28.86,28.87,1062
20130501|2013-03-15 07:30,15,28.875,28.935,28.855,28.895,898
20130501|2013-03-15 08:00,15,28.885,28.895,28.775,28.82,1262
20130501|2013-03-15 08:30,15,28.82,29.01,28.805,28.945,2484
20130501|2013-03-15 09:00,15,28.95,28.99,28.86,28.89,1668
20130501|2013-03-15 09:30,15,28.89,28.945,28.88,28.91,681
20130501|2013-03-15 10:00,15,28.91,28.935,28.84,28.855,674
20130501|2013-03-15 10:30,15,28.845,28.865,28.805,28.86,624
20130501|2013-03-15 11:00,15,28.865,28.865,28.765,28.785,821
20130501|2013-03-15 11:30,15,28.79,28.81,28.75,28.785,760
20130501|2013-03-15 12:00,15,28.79,28.86,28.77,28.81,1081
20130501|2013-03-15 12:30,15,28.81,28.82,28.785,28.79,331
20130501|2013-03-15 13:00,15,28.79,28.79,28.69,28.775,878
20130501|2013-03-15 13:30,15,28.78,28.78,28.735,28.735,265
20130501|2013-03-15 14:00,15,28.73,28.76,28.725,28.75,222
20130501|2013-03-15 14:30,15,28.75,28.76,28.7,28.715,298
20130501|2013-03-15 15:00,15,28.72,28.74,28.705,28.74,150
20130501|2013-03-15 15:30,15,28.73,28.755,28.725,28.745,99
20130501|2013-03-15 16:00,15,28.745,28.755,28.735,28.74,55
20130501|2013-03-17 17:00,18,28.85,29.11,28.765,29.065,1435
20130501|2013-03-17 17:30,18,29.06,29.075,28.95,28.975,251
20130501|2013-03-17 18:00,18,28.97,28.975,28.88,28.905,375
20130501|2013-03-17 18:30,18,28.905,29.035,28.905,28.995,413
20130501|2013-03-17 19:00,18,29,29.01,28.9,28.92,329
20130501|2013-03-17 19:30,18,28.925,28.985,28.925,28.96,183
20130501|2013-03-17 20:00,18,28.965,28.97,28.7,28.72,1617
20130501|2013-03-17 20:30,18,28.71,28.76,28.595,28.745,1825
20130501|2013-03-17 21:00,18,28.745,28.76,28.68,28.73,510
20130501|2013-03-17 21:30,18,28.725,28.77,28.725,28.745,286
20130501|2013-03-17 22:00,18,28.74,28.75,28.68,28.72,294
20130501|2013-03-17 22:30,18,28.725,28.745,28.71,28.725,249
20130501|2013-03-17 23:00,18,28.725,28.78,28.715,28.77,268
20130501|2013-03-17 23:30,18,28.76,28.765,28.73,28.735,116
20130501|2013-03-18 00:00,18,28.725,28.74,28.685,28.715,139
20130501|2013-03-18 00:30,18,28.71,28.71,28.585,28.635,726
20130501|2013-03-18 01:00,18,28.63,28.705,28.63,28.69,346
20130501|2013-03-18 01:30,18,28.69,28.765,28.675,28.755,485
20130501|2013-03-18 02:00,18,28.755,28.835,28.745,28.82,699
20130501|2013-03-18 02:30,18,28.825,28.9,28.825,28.875,625
20130501|2013-03-18 03:00,18,28.875,28.895,28.835,28.84,673
20130501|2013-03-18 03:30,18,28.845,28.845,28.735,28.79,1011
20130501|2013-03-18 04:00,18,28.79,28.85,28.79,28.815,268
20130501|2013-03-18 04:30,18,28.81,28.835,28.775,28.815,212
20130501|2013-03-18 05:00,18,28.805,28.83,28.72,28.75,668
20130501|2013-03-18 05:30,18,28.75,28.785,28.695,28.76,538
20130501|2013-03-18 06:00,18,28.765,28.79,28.755,28.765,314
20130501|2013-03-18 06:30,18,28.77,28.815,28.76,28.76,459
20130501|2013-03-18 07:00,18,28.765,28.85,28.705,28.845,1231
20130501|2013-03-18 07:30,18,28.85,29.045,28.84,28.965,2862
20130501|2013-03-18 08:00,18,28.97,28.985,28.89,28.965,1215
20130501|2013-03-18 08:30,18,28.965,29.025,28.91,28.94,1872
20130501|2013-03-18 09:00,18,28.945,29,28.84,28.89,1445
20130501|2013-03-18 09:30,18,28.89,28.915,28.8,28.86,2159
20130501|2013-03-18 10:00,18,28.86,28.89,28.83,28.87,704
20130501|2013-03-18 10:30,18,28.87,28.93,28.865,28.885,803
20130501|2013-03-18 11:00,18,28.89,28.93,28.88,28.9,511
20130501|2013-03-18 11:30,18,28.905,28.96,28.855,28.865,673
20130501|2013-03-18 12:00,18,28.865,28.89,28.84,28.885,681
20130501|2013-03-18 12:30,18,28.885,28.94,28.875,28.88,496
20130501|2013-03-18 13:00,18,28.885,28.895,28.86,28.88,511
20130501|2013-03-18 13:30,18,28.885,28.89,28.86,28.88,196
20130501|2013-03-18 14:00,18,28.885,28.89,28.865,28.88,134
20130501|2013-03-18 14:30,18,28.88,28.9,28.84,28.885,421
20130501|2013-03-18 15:00,18,28.875,28.875,28.84,28.845,89
20130501|2013-03-18 15:30,18,28.855,28.86,28.84,28.855,50
20130501|2013-03-18 16:00,18,28.86,28.89,28.845,28.845,65
20130501|2013-03-18 17:00,19,28.865,28.905,28.845,28.89,79
20130501|2013-03-18 17:30,19,28.9,28.97,28.9,28.935,196
20130501|2013-03-18 18:00,19,28.93,28.945,28.915,28.93,28
20130501|2013-03-18 18:30,19,28.935,28.94,28.915,28.935,50
20130501|2013-03-18 19:00,19,28.935,28.955,28.925,28.93,179
20130501|2013-03-18 19:30,19,28.93,28.94,28.9,28.93,159
20130501|2013-03-18 20:00,19,28.92,28.925,28.885,28.89,322
20130501|2013-03-18 20:30,19,28.89,28.9,28.855,28.87,149
20130501|2013-03-18 21:00,19,28.865,28.915,28.865,28.905,281
20130501|2013-03-18 21:30,19,28.9,28.93,28.87,28.93,196
20130501|2013-03-18 22:00,19,28.925,28.96,28.91,28.945,218
20130501|2013-03-18 22:30,19,28.93,28.945,28.92,28.93,208
20130501|2013-03-18 23:00,19,28.925,28.965,28.925,28.95,207
20130501|2013-03-18 23:30,19,28.945,28.97,28.935,28.94,101
20130501|2013-03-19 00:00,19,28.94,28.955,28.935,28.95,70
20130501|2013-03-19 00:30,19,28.95,28.965,28.86,28.87,465
20130501|2013-03-19 01:00,19,28.86,28.88,28.83,28.87,355
20130501|2013-03-19 01:30,19,28.87,28.92,28.865,28.92,259
20130501|2013-03-19 02:00,19,28.91,28.915,28.875,28.875,185
20130501|2013-03-19 02:30,19,28.875,28.885,28.865,28.865,122
20130501|2013-03-19 03:00,19,28.865,28.88,28.86,28.865,255
20130501|2013-03-19 03:30,19,28.87,28.87,28.815,28.82,343
20130501|2013-03-19 04:00,19,28.815,28.835,28.785,28.81,488
20130501|2013-03-19 04:30,19,28.815,28.85,28.795,28.84,211
20130501|2013-03-19 05:00,19,28.84,28.84,28.78,28.81,366
20130501|2013-03-19 05:30,19,28.805,28.835,28.805,28.83,211
20130501|2013-03-19 06:00,19,28.825,28.855,28.815,28.82,213
20130501|2013-03-19 06:30,19,28.825,28.855,28.79,28.79,467
20130501|2013-03-19 07:00,19,28.79,28.84,28.745,28.75,1113
20130501|2013-03-19 07:30,19,28.755,28.78,28.62,28.7,2774
20130501|2013-03-19 08:00,19,28.705,28.845,28.685,28.8,1862
20130501|2013-03-19 08:30,19,28.8,28.85,28.765,28.815,1400
20130501|2013-03-19 09:00,19,28.81,28.96,28.81,28.935,2712
20130501|2013-03-19 09:30,19,28.94,29.09,28.935,28.98,4495
20130501|2013-03-19 10:00,19,28.98,29,28.93,28.95,980
20130501|2013-03-19 10:30,19,28.95,29.015,28.945,28.955,1498
20130501|2013-03-19 11:00,19,28.96,29,28.92,28.955,1163
20130501|2013-03-19 11:30,19,28.96,28.985,28.935,28.96,835
20130501|2013-03-19 12:00,19,28.955,28.98,28.82,28.87,2234
20130501|2013-03-19 12:30,19,28.865,28.915,28.845,28.9,799
20130501|2013-03-19 13:00,19,28.895,28.9,28.825,28.83,720
20130501|2013-03-19 13:30,19,28.825,28.845,28.805,28.83,332
20130501|2013-03-19 14:00,19,28.825,28.85,28.79,28.825,434
20130501|2013-03-19 14:30,19,28.825,28.87,28.825,28.86,384
20130501|2013-03-19 15:00,19,28.86,28.9,28.855,28.855,195
20130501|2013-03-19 15:30,19,28.86,28.885,28.85,28.87,71
20130501|2013-03-19 16:00,19,28.875,28.89,28.87,28.87,52
20130501|2013-03-19 17:00,20,28.88,28.965,28.875,28.955,211
20130501|2013-03-19 17:30,20,28.955,28.955,28.925,28.925,16
20130501|2013-03-19 18:00,20,28.925,28.93,28.89,28.925,53
20130501|2013-03-19 18:30,20,28.91,28.925,28.895,28.9,37
20130501|2013-03-19 19:00,20,28.905,28.925,28.89,28.895,46
20130501|2013-03-19 19:30,20,28.9,28.91,28.87,28.885,65
20130501|2013-03-19 20:00,20,28.885,28.885,28.82,28.865,360
20130501|2013-03-19 20:30,20,28.865,28.88,28.85,28.86,95
20130501|2013-03-19 21:00,20,28.86,28.875,28.845,28.87,78
20130501|2013-03-19 21:30,20,28.865,28.865,28.845,28.855,99
20130501|2013-03-19 22:00,20,28.865,28.89,28.865,28.89,77
20130501|2013-03-19 22:30,20,28.89,28.9,28.875,28.875,76
20130501|2013-03-19 23:00,20,28.875,28.895,28.87,28.885,53
20130501|2013-03-19 23:30,20,28.89,28.925,28.885,28.915,108
20130501|2013-03-20 00:00,20,28.92,28.935,28.91,28.915,57
20130501|2013-03-20 00:30,20,28.91,28.945,28.905,28.925,141
20130501|2013-03-20 01:00,20,28.92,28.95,28.915,28.945,97
20130501|2013-03-20 01:30,20,28.945,28.955,28.92,28.94,164
20130501|2013-03-20 02:00,20,28.94,28.97,28.91,28.915,257
20130501|2013-03-20 02:30,20,28.915,28.935,28.875,28.89,268
20130501|2013-03-20 03:00,20,28.885,28.96,28.885,28.935,279
20130501|2013-03-20 03:30,20,28.93,28.935,28.875,28.905,331
20130501|2013-03-20 04:00,20,28.9,28.925,28.875,28.905,242
20130501|2013-03-20 04:30,20,28.91,28.94,28.9,28.915,218
20130501|2013-03-20 05:00,20,28.91,28.985,28.9,28.98,400
20130501|2013-03-20 05:30,20,28.98,28.985,28.95,28.955,218
20130501|2013-03-20 06:00,20,28.955,28.955,28.875,28.89,585
20130501|2013-03-20 06:30,20,28.895,28.915,28.87,28.875,481
20130501|2013-03-20 07:00,20,28.88,28.88,28.81,28.84,1375
20130501|2013-03-20 07:30,20,28.84,28.865,28.775,28.815,1110
20130501|2013-03-20 08:00,20,28.81,28.86,28.795,28.81,1807
20130501|2013-03-20 08:30,20,28.805,28.835,28.78,28.8,972
20130501|2013-03-20 09:00,20,28.805,28.845,28.795,28.825,798
20130501|2013-03-20 09:30,20,28.83,28.835,28.695,28.75,2335
20130501|2013-03-20 10:00,20,28.745,28.82,28.73,28.805,963
20130501|2013-03-20 10:30,20,28.805,28.85,28.755,28.77,883
20130501|2013-03-20 11:00,20,28.77,28.78,28.74,28.75,648
20130501|2013-03-20 11:30,20,28.745,28.79,28.745,28.78,492
20130501|2013-03-20 12:00,20,28.785,28.84,28.75,28.805,1201
20130501|2013-03-20 12:30,20,28.805,28.81,28.755,28.785,426
20130501|2013-03-20 13:00,20,28.775,28.84,28.4,28.77,4087
20130501|2013-03-20 13:30,20,28.77,28.815,28.745,28.805,484
20130501|2013-03-20 14:00,20,28.81,28.82,28.79,28.795,290
20130501|2013-03-20 14:30,20,28.79,28.8,28.725,28.755,407
20130501|2013-03-20 15:00,20,28.76,28.785,28.735,28.775,127
20130501|2013-03-20 15:30,20,28.775,28.795,28.765,28.79,80
20130501|2013-03-20 16:00,20,28.785,28.8,28.765,28.8,55
20130501|2013-03-20 17:00,21,28.8,28.8,28.76,28.77,65
20130501|2013-03-20 17:30,21,28.78,28.8,28.765,28.79,33
20130501|2013-03-20 18:00,21,28.785,28.805,28.78,28.79,35
20130501|2013-03-20 18:30,21,28.795,28.82,28.78,28.78,34
20130501|2013-03-20 19:00,21,28.785,28.785,28.745,28.745,146
20130501|2013-03-20 19:30,21,28.74,28.755,28.71,28.74,88
20130501|2013-03-20 20:00,21,28.735,28.8,28.725,28.8,223
20130501|2013-03-20 20:30,21,28.805,28.87,28.79,28.87,383
20130501|2013-03-20 21:00,21,28.87,28.87,28.81,28.82,213
20130501|2013-03-20 21:30,21,28.82,28.825,28.785,28.82,227
20130501|2013-03-20 22:00,21,28.82,28.85,28.815,28.835,173
20130501|2013-03-20 22:30,21,28.835,28.84,28.815,28.835,219
20130501|2013-03-20 23:00,21,28.835,28.85,28.82,28.835,152
20130501|2013-03-20 23:30,21,28.84,28.855,28.825,28.825,85
20130501|2013-03-21 00:00,21,28.83,28.845,28.83,28.84,50
20130501|2013-03-21 00:30,21,28.84,28.84,28.815,28.83,76
20130501|2013-03-21 01:00,21,28.815,28.86,28.815,28.845,225
20130501|2013-03-21 01:30,21,28.845,28.87,28.84,28.855,255
20130501|2013-03-21 02:00,21,28.855,28.875,28.84,28.845,214
20130501|2013-03-21 02:30,21,28.855,28.96,28.705,28.86,1882
20130501|2013-03-21 03:00,21,28.86,28.89,28.845,28.86,262
20130501|2013-03-21 03:30,21,28.86,28.87,28.8,28.815,460
20130501|2013-03-21 04:00,21,28.815,28.88,28.805,28.86,306
20130501|2013-03-21 04:30,21,28.86,28.89,28.855,28.885,209
20130501|2013-03-21 05:00,21,28.885,28.895,28.865,28.895,234
20130501|2013-03-21 05:30,21,28.895,28.895,28.845,28.88,184
20130501|2013-03-21 06:00,21,28.88,28.905,28.855,28.865,503
20130501|2013-03-21 06:30,21,28.87,28.905,28.845,28.845,784
20130501|2013-03-21 07:00,21,28.85,28.995,28.85,28.94,2282
20130501|2013-03-21 07:30,21,28.945,29.325,28.935,29.23,8573
20130501|2013-03-21 08:00,21,29.24,29.245,29.16,29.18,2048
20130501|2013-03-21 08:30,21,29.185,29.245,29.12,29.235,1947
20130501|2013-03-21 09:00,21,29.235,29.285,29.16,29.195,2072
20130501|2013-03-21 09:30,21,29.19,29.24,29.13,29.185,1514
20130501|2013-03-21 10:00,21,29.185,29.23,29.185,29.22,958
20130501|2013-03-21 10:30,21,29.22,29.225,29.165,29.22,913
20130501|2013-03-21 11:00,21,29.22,29.22,29.155,29.185,638
20130501|2013-03-21 11:30,21,29.185,29.19,29.155,29.185,598
20130501|2013-03-21 12:00,21,29.185,29.225,29.17,29.2,1192
20130501|2013-03-21 12:30,21,29.195,29.24,29.195,29.235,743
20130501|2013-03-21 13:00,21,29.235,29.24,29.17,29.2,688
20130501|2013-03-21 13:30,21,29.195,29.2,29.175,29.19,176
20130501|2013-03-21 14:00,21,29.185,29.205,29.18,29.19,160
20130501|2013-03-21 14:30,21,29.185,29.19,29.125,29.135,314
20130501|2013-03-21 15:00,21,29.13,29.145,29.125,29.135,146
20130501|2013-03-21 15:30,21,29.14,29.165,29.14,29.145,74
20130501|2013-03-21 16:00,21,29.145,29.15,29.13,29.14,40
20130501|2013-03-21 17:00,22,29.14,29.16,29.135,29.16,88
20130501|2013-03-21 17:30,22,29.15,29.16,29.15,29.15,10
20130501|2013-03-21 18:00,22,29.145,29.155,29.14,29.14,32
20130501|2013-03-21 18:30,22,29.15,29.155,29.105,29.13,122
20130501|2013-03-21 19:00,22,29.13,29.14,29.1,29.13,213
20130501|2013-03-21 19:30,22,29.135,29.17,29.12,29.135,160
20130501|2013-03-21 20:00,22,29.14,29.14,29.09,29.11,383
20130501|2013-03-21 20:30,22,29.11,29.11,29.075,29.09,242
20130501|2013-03-21 21:00,22,29.09,29.12,29.085,29.115,130
20130501|2013-03-21 21:30,22,29.11,29.12,29.095,29.105,114
20130501|2013-03-21 22:00,22,29.105,29.12,29.095,29.1,115
20130501|2013-03-21 22:30,22,29.095,29.115,29.08,29.09,342
20130501|2013-03-21 23:00,22,29.09,29.11,29.08,29.11,223
20130501|2013-03-21 23:30,22,29.105,29.135,29.105,29.125,232
20130501|2013-03-22 00:00,22,29.125,29.135,29.11,29.115,168
20130501|2013-03-22 00:30,22,29.11,29.125,29.105,29.115,165
20130501|2013-03-22 01:00,22,29.11,29.145,29.08,29.08,475
20130501|2013-03-22 01:30,22,29.08,29.08,29.04,29.07,677
20130501|2013-03-22 02:00,22,29.07,29.085,29.05,29.075,145
20130501|2013-03-22 02:30,22,29.07,29.1,29.045,29.06,427
20130501|2013-03-22 03:00,22,29.055,29.07,29.005,29.03,632
20130501|2013-03-22 03:30,22,29.025,29.085,29.025,29.075,300
20130501|2013-03-22 04:00,22,29.07,29.08,29.03,29.05,304
20130501|2013-03-22 04:30,22,29.05,29.08,29.035,29.07,206
20130501|2013-03-22 05:00,22,29.07,29.07,29.025,29.035,176
20130501|2013-03-22 05:30,22,29.035,29.065,29.005,29.065,366
20130501|2013-03-22 06:00,22,29.07,29.09,29.055,29.06,384
20130501|2013-03-22 06:30,22,29.055,29.055,28.97,29.025,1264
20130501|2013-03-22 07:00,22,29.03,29.035,28.725,28.795,3992
20130501|2013-03-22 07:30,22,28.795,28.8,28.505,28.615,6809
20130501|2013-03-22 08:00,22,28.61,28.695,28.55,28.655,2252
20130501|2013-03-22 08:30,22,28.665,28.745,28.625,28.715,2447
20130501|2013-03-22 09:00,22,28.72,28.845,28.715,28.76,2662
20130501|2013-03-22 09:30,22,28.765,28.77,28.655,28.68,1594
20130501|2013-03-22 10:00,22,28.68,28.695,28.635,28.645,1155
20130501|2013-03-22 10:30,22,28.65,28.695,28.65,28.67,709
20130501|2013-03-22 11:00,22,28.67,28.675,28.62,28.65,950
20130501|2013-03-22 11:30,22,28.645,28.7,28.635,28.655,691
20130501|2013-03-22 12:00,22,28.655,28.71,28.63,28.67,1341
20130501|2013-03-22 12:30,22,28.675,28.69,28.62,28.645,797
20130501|2013-03-22 13:00,22,28.64,28.71,28.64,28.675,521
20130501|2013-03-22 13:30,22,28.675,28.685,28.645,28.665,262
20130501|2013-03-22 14:00,22,28.67,28.705,28.67,28.7,163
20130501|2013-03-22 14:30,22,28.705,28.72,28.665,28.68,392
20130501|2013-03-22 15:00,22,28.68,28.695,28.655,28.69,205
20130501|2013-03-22 15:30,22,28.685,28.72,28.67,28.705,133
20130501|2013-03-22 16:00,22,28.7,28.72,28.69,28.695,36
20130501|2013-03-24 17:00,25,28.68,28.745,28.67,28.7,226
20130501|2013-03-24 17:30,25,28.705,28.725,28.68,28.725,44
20130501|2013-03-24 18:00,25,28.7,28.705,28.665,28.68,71
20130501|2013-03-24 18:30,25,28.685,28.705,28.59,28.655,501
20130501|2013-03-24 19:00,25,28.645,28.665,28.59,28.63,271
20130501|2013-03-24 19:30,25,28.635,28.75,28.635,28.74,419
20130501|2013-03-24 20:00,25,28.74,28.8,28.73,28.765,829
20130501|2013-03-24 20:30,25,28.785,28.795,28.755,28.795,195
20130501|2013-03-24 21:00,25,28.795,28.8,28.785,28.785,164
20130501|2013-03-24 21:30,25,28.79,28.885,28.78,28.86,641
20130501|2013-03-24 22:00,25,28.865,28.87,28.825,28.83,278
20130501|2013-03-24 22:30,25,28.83,28.835,28.82,28.825,90
20130501|2013-03-24 23:00,25,28.83,28.865,28.825,28.855,159
20130501|2013-03-24 23:30,25,28.84,28.845,28.805,28.815,237
20130501|2013-03-25 00:00,25,28.815,28.83,28.805,28.815,128
20130501|2013-03-25 00:30,25,28.815,28.825,28.81,28.815,100
20130501|2013-03-25 01:00,25,28.81,28.85,28.805,28.805,247
20130501|2013-03-25 01:30,25,28.81,28.825,28.75,28.75,365
20130501|2013-03-25 02:00,25,28.76,28.82,28.75,28.805,770
20130501|2013-03-25 02:30,25,28.805,28.805,28.77,28.8,238
20130501|2013-03-25 03:00,25,28.795,28.835,28.785,28.81,301
20130501|2013-03-25 03:30,25,28.815,28.82,28.75,28.77,343
20130501|2013-03-25 04:00,25,28.775,28.78,28.745,28.75,238
20130501|2013-03-25 04:30,25,28.755,28.765,28.7,28.705,842
20130501|2013-03-25 05:00,25,28.705,28.75,28.705,28.73,341
20130501|2013-03-25 05:30,25,28.735,28.75,28.72,28.73,274
20130501|2013-03-25 06:00,25,28.735,28.775,28.705,28.725,685
20130501|2013-03-25 06:30,25,28.725,28.725,28.655,28.685,700
20130501|2013-03-25 07:00,25,28.685,28.69,28.46,28.47,3043
20130501|2013-03-25 07:30,25,28.475,28.63,28.47,28.63,1423
20130501|2013-03-25 08:00,25,28.625,28.785,28.615,28.74,1932
20130501|2013-03-25 08:30,25,28.74,28.76,28.64,28.65,1221
20130501|2013-03-25 09:00,25,28.645,28.72,28.635,28.68,869
20130501|2013-03-25 09:30,25,28.685,28.75,28.65,28.715,1329
20130501|2013-03-25 10:00,25,28.72,28.89,28.72,28.81,3031
20130501|2013-03-25 10:30,25,28.81,28.835,28.765,28.795,983
20130501|2013-03-25 11:00,25,28.79,28.835,28.775,28.815,736
20130501|2013-03-25 11:30,25,28.81,28.825,28.765,28.815,872
20130501|2013-03-25 12:00,25,28.825,28.87,28.785,28.81,2031
20130501|2013-03-25 12:30,25,28.81,28.82,28.76,28.775,563
20130501|2013-03-25 13:00,25,28.78,28.81,28.745,28.805,265
20130501|2013-03-25 13:30,25,28.81,28.83,28.78,28.79,362
20130501|2013-03-25 14:00,25,28.8,28.82,28.785,28.805,197
20130501|2013-03-25 14:30,25,28.805,28.815,28.775,28.785,230
20130501|2013-03-25 15:00,25,28.78,28.8,28.77,28.785,110
20130501|2013-03-25 15:30,25,28.785,28.82,28.78,28.81,89
20130501|2013-03-25 16:00,25,28.815,28.82,28.805,28.81,27
20130501|2013-03-25 17:00,26,28.815,28.83,28.76,28.8,246
20130501|2013-03-25 17:30,26,28.795,28.805,28.775,28.8,49
20130501|2013-03-25 18:00,26,28.8,28.81,28.79,28.805,15
20130501|2013-03-25 18:30,26,28.815,28.845,28.8,28.835,51
20130501|2013-03-25 19:00,26,28.84,28.84,28.79,28.795,75
20130501|2013-03-25 19:30,26,28.795,28.815,28.77,28.79,91
20130501|2013-03-25 20:00,26,28.78,28.825,28.78,28.79,173
20130501|2013-03-25 20:30,26,28.79,28.81,28.78,28.8,113
20130501|2013-03-25 21:00,26,28.79,28.805,28.76,28.765,225
20130501|2013-03-25 21:30,26,28.77,28.775,28.74,28.755,236
20130501|2013-03-25 22:00,26,28.76,28.785,28.745,28.76,226
20130501|2013-03-25 22:30,26,28.77,28.78,28.765,28.765,44
20130501|2013-03-25 23:00,26,28.765,28.775,28.76,28.77,57
20130501|2013-03-25 23:30,26,28.765,28.77,28.75,28.75,78
20130501|2013-03-26 00:00,26,28.75,28.75,28.71,28.72,177
20130501|2013-03-26 00:30,26,28.72,28.735,28.7,28.735,228
20130501|2013-03-26 01:00,26,28.73,28.8,28.725,28.775,256
20130501|2013-03-26 01:30,26,28.775,28.78,28.735,28.735,67
20130501|2013-03-26 02:00,26,28.74,28.77,28.74,28.77,151
20130501|2013-03-26 02:30,26,28.775,28.78,28.75,28.755,140
20130501|2013-03-26 03:00,26,28.765,28.825,28.745,28.82,510
20130501|2013-03-26 03:30,26,28.815,28.83,28.77,28.79,369
20130501|2013-03-26 04:00,26,28.795,28.805,28.74,28.745,396
20130501|2013-03-26 04:30,26,28.745,28.765,28.7,28.75,283
20130501|2013-03-26 05:00,26,28.75,28.765,28.71,28.74,298
20130501|2013-03-26 05:30,26,28.74,28.81,28.74,28.77,419
20130501|2013-03-26 06:00,26,28.77,28.795,28.76,28.77,265
20130501|2013-03-26 06:30,26,28.77,28.775,28.74,28.755,326
20130501|2013-03-26 07:00,26,28.755,28.815,28.74,28.755,1043
20130501|2013-03-26 07:30,26,28.755,28.835,28.725,28.805,1320
20130501|2013-03-26 08:00,26,28.8,28.825,28.73,28.74,712
20130501|2013-03-26 08:30,26,28.74,28.785,28.64,28.67,1897
20130501|2013-03-26 09:00,26,28.675,28.715,28.665,28.69,1051
20130501|2013-03-26 09:30,26,28.685,28.74,28.665,28.705,1432
20130501|2013-03-26 10:00,26,28.7,28.73,28.665,28.7,788
20130501|2013-03-26 10:30,26,28.705,28.71,28.655,28.705,783
20130501|2013-03-26 11:00,26,28.705,28.71,28.665,28.685,551
20130501|2013-03-26 11:30,26,28.685,28.69,28.605,28.62,1170
20130501|2013-03-26 12:00,26,28.615,28.69,28.605,28.67,1623
20130501|2013-03-26 12:30,26,28.665,28.72,28.665,28.71,630
20130501|2013-03-26 13:00,26,28.705,28.73,28.695,28.725,215
20130501|2013-03-26 13:30,26,28.735,28.765,28.685,28.685,483
20130501|2013-03-26 14:00,26,28.69,28.715,28.665,28.7,178
20130501|2013-03-26 14:30,26,28.7,28.725,28.685,28.685,283
20130501|2013-03-26 15:00,26,28.685,28.715,28.68,28.705,91
20130501|2013-03-26 15:30,26,28.71,28.74,28.71,28.725,66
20130501|2013-03-26 16:00,26,28.72,28.735,28.7,28.72,47
20130501|2013-03-26 17:00,27,28.725,28.765,28.685,28.715,262
20130501|2013-03-26 17:30,27,28.72,28.73,28.71,28.725,23
20130501|2013-03-26 18:00,27,28.73,28.78,28.73,28.765,73
20130501|2013-03-26 18:30,27,28.77,28.775,28.75,28.755,32
20130501|2013-03-26 19:00,27,28.765,28.77,28.745,28.75,61
20130501|2013-03-26 19:30,27,28.75,28.785,28.75,28.76,124
20130501|2013-03-26 20:00,27,28.76,28.77,28.7,28.71,230
20130501|2013-03-26 20:30,27,28.71,28.72,28.685,28.715,197
20130501|2013-03-26 21:00,27,28.71,28.725,28.7,28.72,108
20130501|2013-03-26 21:30,27,28.72,28.72,28.69,28.69,120
20130501|2013-03-26 22:00,27,28.695,28.7,28.615,28.625,347
20130501|2013-03-26 22:30,27,28.625,28.67,28.625,28.66,115
20130501|2013-03-26 23:00,27,28.66,28.675,28.65,28.65,38
20130501|2013-03-26 23:30,27,28.655,28.655,28.65,28.65,9
20130501|2013-03-27 00:00,27,28.65,28.655,28.635,28.64,23
20130501|2013-03-27 00:30,27,28.64,28.65,28.545,28.545,532
20130501|2013-03-27 01:00,27,28.545,28.59,28.25,28.325,2160
20130501|2013-03-27 01:30,27,28.32,28.36,28.205,28.25,1775
20130501|2013-03-27 02:00,27,28.25,28.305,28.2,28.255,1119
20130501|2013-03-27 02:30,27,28.255,28.34,28.255,28.335,484
20130501|2013-03-27 03:00,27,28.34,28.345,28.305,28.325,514
20130501|2013-03-27 03:30,27,28.32,28.325,28.23,28.295,569
20130501|2013-03-27 04:00,27,28.3,28.315,28.265,28.31,377
20130501|2013-03-27 04:30,27,28.3,28.32,28.265,28.275,386
20130501|2013-03-27 05:00,27,28.27,28.31,28.2,28.205,652
20130501|2013-03-27 05:30,27,28.205,28.21,28.125,28.205,1264
20130501|2013-03-27 06:00,27,28.205,28.25,28.19,28.245,648
20130501|2013-03-27 06:30,27,28.24,28.31,28.24,28.285,942
20130501|2013-03-27 07:00,27,28.285,28.39,28.215,28.295,2893
20130501|2013-03-27 07:30,27,28.29,28.375,28.29,28.335,1156
20130501|2013-03-27 08:00,27,28.34,28.35,28.23,28.28,991
20130501|2013-03-27 08:30,27,28.28,28.365,28.08,28.335,5927
20130501|2013-03-27 09:00,27,28.33,28.635,28.305,28.56,6457
20130501|2013-03-27 09:30,27,28.56,28.59,28.525,28.555,2554
20130501|2013-03-27 10:00,27,28.555,28.56,28.46,28.495,1709
20130501|2013-03-27 10:30,27,28.495,28.55,28.47,28.53,788
20130501|2013-03-27 11:00,27,28.525,28.585,28.515,28.575,889
20130501|2013-03-27 11:30,27,28.575,28.58,28.52,28.55,657
20130501|2013-03-27 12:00,27,28.55,28.68,28.545,28.65,2040
20130501|2013-03-27 12:30,27,28.65,28.74,28.63,28.705,1304
20130501|2013-03-27 13:00,27,28.705,28.72,28.695,28.7,411
20130501|2013-03-27 13:30,27,28.695,28.72,28.69,28.7,229
20130501|2013-03-27 14:00,27,28.705,28.725,28.69,28.705,312
20130501|2013-03-27 14:30,27,28.7,28.705,28.635,28.65,289
20130501|2013-03-27 15:00,27,28.655,28.665,28.64,28.645,90
20130501|2013-03-27 15:30,27,28.645,28.645,28.63,28.645,61
20130501|2013-03-27 16:00,27,28.65,28.65,28.62,28.63,27
20130501|2013-03-27 17:00,28,28.645,28.705,28.615,28.665,410
20130501|2013-03-27 17:30,28,28.665,28.67,28.63,28.645,24
20130501|2013-03-27 18:00,28,28.645,28.69,28.625,28.67,161
20130501|2013-03-27 18:30,28,28.675,28.695,28.64,28.645,112
20130501|2013-03-27 19:00,28,28.655,28.7,28.655,28.66,114
20130501|2013-03-27 19:30,28,28.655,28.66,28.62,28.65,178
20130501|2013-03-27 20:00,28,28.655,28.81,28.64,28.745,1035
20130501|2013-03-27 20:30,28,28.745,28.78,28.73,28.735,148
20130501|2013-03-27 22:00,28,28.73,28.735,28.715,28.725,61
20130501|2013-03-27 22:30,28,28.725,28.73,28.71,28.72,226
20130501|2013-03-27 23:00,28,28.725,28.74,28.72,28.73,74
20130501|2013-03-27 23:30,28,28.73,28.73,28.685,28.685,152
20130501|2013-03-28 00:00,28,28.68,28.71,28.67,28.7,75
20130501|2013-03-28 00:30,28,28.7,28.7,28.655,28.68,180
20130501|2013-03-28 01:00,28,28.68,28.69,28.66,28.665,156
20130501|2013-03-28 01:30,28,28.67,28.695,28.65,28.67,205
20130501|2013-03-28 02:00,28,28.665,28.69,28.66,28.69,207
20130501|2013-03-28 02:30,28,28.68,28.76,28.66,28.745,317
20130501|2013-03-28 03:00,28,28.75,28.76,28.675,28.675,300
20130501|2013-03-28 03:30,28,28.67,28.69,28.655,28.665,151
20130501|2013-03-28 04:00,28,28.66,28.695,28.64,28.66,247
20130501|2013-03-28 04:30,28,28.655,28.735,28.655,28.715,314
20130501|2013-03-28 05:00,28,28.705,28.705,28.66,28.665,241
20130501|2013-03-28 05:30,28,28.665,28.685,28.635,28.64,373
20130501|2013-03-28 06:00,28,28.635,28.655,28.63,28.635,331
20130501|2013-03-28 06:30,28,28.635,28.65,28.51,28.535,1234
20130501|2013-03-28 07:00,28,28.54,28.63,28.505,28.58,1561
20130501|2013-03-28 07:30,28,28.575,28.67,28.515,28.53,1014
20130501|2013-03-28 08:00,28,28.525,28.525,28.375,28.44,2238
20130501|2013-03-28 08:30,28,28.44,28.585,28.435,28.555,1974
20130501|2013-03-28 09:00,28,28.555,28.57,28.48,28.49,933
20130501|2013-03-28 09:30,28,28.485,28.495,28.435,28.44,1315
20130501|2013-03-28 10:00,28,28.44,28.495,28.405,28.435,1636
20130501|2013-03-28 10:30,28,28.435,28.465,28.32,28.33,1676
20130501|2013-03-28 11:00,28,28.325,28.355,28.265,28.31,1902
20130501|2013-03-28 11:30,28,28.31,28.315,28.17,28.25,2470
20130501|2013-03-28 12:00,28,28.245,28.34,28.24,28.315,2150
20130501|2013-03-28 12:30,28,28.315,28.325,28.295,28.31,541
20130501|2013-03-28 13:00,28,28.305,28.34,28.305,28.315,326
20130501|2013-03-28 13:30,28,28.315,28.355,28.31,28.34,254
20130501|2013-03-28 14:00,28,28.345,28.38,28.33,28.355,216
20130501|2013-03-28 14:30,28,28.355,28.375,28.33,28.33,283
20130501|2013-03-28 15:00,28,28.335,28.335,28.26,28.275,295
20130501|2013-03-28 15:30,28,28.275,28.305,28.26,28.295,109
20130501|2013-03-28 16:00,28,28.305,28.32,28.285,28.31,51
20130501|2013-03-31 17:00,1,28.21,28.36,28.175,28.225,562
20130501|2013-03-31 17:30,1,28.245,28.305,28.23,28.295,103
20130501|2013-03-31 18:00,1,28.295,28.34,28.21,28.21,152
20130501|2013-03-31 18:30,1,28.21,28.255,28.16,28.25,210
20130501|2013-03-31 19:00,1,28.255,28.255,28.18,28.24,197
20130501|2013-03-31 19:30,1,28.245,28.34,28.245,28.275,368
20130501|2013-03-31 20:00,1,28.275,28.275,28.19,28.24,379
20130501|2013-03-31 20:30,1,28.25,28.26,28.155,28.185,239
20130501|2013-03-31 21:00,1,28.18,28.18,28.11,28.135,500
20130501|2013-03-31 21:30,1,28.135,28.175,28.125,28.13,243
20130501|2013-03-31 22:00,1,28.13,28.165,28.125,28.14,64
20130501|2013-03-31 22:30,1,28.145,28.145,28.13,28.135,37
20130501|2013-03-31 23:00,1,28.125,28.155,28.125,28.135,130
20130501|2013-03-31 23:30,1,28.135,28.14,28.09,28.1,401
20130501|2013-04-01 00:00,1,28.105,28.165,28.09,28.16,173
20130501|2013-04-01 00:30,1,28.15,28.15,28.1,28.125,241
20130501|2013-04-01 01:00,1,28.125,28.13,28.02,28.04,746
20130501|2013-04-01 01:30,1,28.04,28.04,27.825,27.91,1541
20130501|2013-04-01 02:00,1,27.91,27.97,27.905,27.93,622
20130501|2013-04-01 02:30,1,27.935,27.99,27.91,27.95,370
20130501|2013-04-01 03:00,1,27.945,27.96,27.925,27.94,201
20130501|2013-04-01 03:30,1,27.945,28.005,27.94,28.005,251
20130501|2013-04-01 04:00,1,28.005,28.03,27.965,27.995,223
20130501|2013-04-01 04:30,1,28,28.055,27.995,28.04,161
20130501|2013-04-01 05:00,1,28.04,28.09,28.04,28.045,273
20130501|2013-04-01 05:30,1,28.05,28.055,28,28.03,147
20130501|2013-04-01 06:00,1,28.035,28.105,28.035,28.065,369
20130501|2013-04-01 06:30,1,28.065,28.18,28.06,28.15,665
20130501|2013-04-01 07:00,1,28.15,28.155,28.01,28.045,1515
20130501|2013-04-01 07:30,1,28.04,28.055,27.98,28.005,1413
20130501|2013-04-01 08:00,1,28.005,28.03,27.95,27.97,1464
20130501|2013-04-01 08:30,1,27.975,28.035,27.875,27.98,2900
20130501|2013-04-01 09:00,1,27.985,28.045,27.9,27.915,1660
20130501|2013-04-01 09:30,1,27.915,27.94,27.81,27.885,2565
20130501|2013-04-01 10:00,1,27.885,27.925,27.85,27.91,913
20130501|2013-04-01 10:30,1,27.91,28.02,27.895,27.985,954
20130501|2013-04-01 11:00,1,27.99,27.995,27.935,27.97,895
20130501|2013-04-01 11:30,1,27.975,27.975,27.915,27.95,702
20130501|2013-04-01 12:00,1,27.95,28,27.935,27.97,1360
20130501|2013-04-01 12:30,1,27.965,28,27.965,27.965,341
20130501|2013-04-01 13:00,1,27.965,27.98,27.945,27.98,219
20130501|2013-04-01 13:30,1,27.975,27.985,27.95,27.965,146
20130501|2013-04-01 14:00,1,27.965,28.04,27.965,28.03,355
20130501|2013-04-01 14:30,1,28.03,28.045,27.965,27.975,284
20130501|2013-04-01 15:00,1,27.975,27.985,27.935,27.955,88
20130501|2013-04-01 15:30,1,27.95,27.99,27.94,27.99,83
20130501|2013-04-01 16:00,1,27.99,27.99,27.97,27.97,31
20130501|2013-04-01 17:00,2,27.955,28.005,27.95,27.995,46
20130501|2013-04-01 17:30,2,28,28.03,27.995,28.03,36
20130501|2013-04-01 18:00,2,28.02,28.02,28,28.02,37
20130501|2013-04-01 18:30,2,28.02,28.08,28.005,28.08,107
20130501|2013-04-01 19:00,2,28.075,28.08,28.02,28.035,148
20130501|2013-04-01 19:30,2,28.04,28.095,28.04,28.07,237
20130501|2013-04-01 20:00,2,28.07,28.14,28.07,28.095,465
20130501|2013-04-01 20:30,2,28.085,28.1,28.045,28.09,312
20130501|2013-04-01 21:00,2,28.09,28.11,28.065,28.08,168
20130501|2013-04-01 21:30,2,28.08,28.08,28.04,28.06,113
20130501|2013-04-01 22:00,2,28.06,28.08,28.035,28.06,182
20130501|2013-04-01 22:30,2,28.055,28.095,28.05,28.095,180
20130501|2013-04-01 23:00,2,28.09,28.095,28.055,28.065,99
20130501|2013-04-01 23:30,2,28.065,28.065,28,28,171
20130501|2013-04-02 00:00,2,28.005,28.02,27.975,28.015,178
20130501|2013-04-02 00:30,2,28.02,28.025,27.97,28.01,355
20130501|2013-04-02 01:00,2,28.01,28.015,27.96,27.965,327
20130501|2013-04-02 01:30,2,27.97,27.975,27.895,27.97,633
20130501|2013-04-02 02:00,2,27.965,28.01,27.965,28,448
20130501|2013-04-02 02:30,2,28,28.015,27.98,27.985,284
20130501|2013-04-02 03:00,2,27.99,28.005,27.91,27.93,810
20130501|2013-04-02 03:30,2,27.935,27.99,27.925,27.98,290
20130501|2013-04-02 04:00,2,27.97,27.97,27.94,27.96,237
20130501|2013-04-02 04:30,2,27.955,27.965,27.915,27.92,325
20130501|2013-04-02 05:00,2,27.92,27.945,27.9,27.925,351
20130501|2013-04-02 05:30,2,27.925,27.95,27.895,27.9,396
20130501|2013-04-02 06:00,2,27.895,27.985,27.875,27.955,1193
20130501|2013-04-02 06:30,2,27.955,27.975,27.925,27.965,416
20130501|2013-04-02 07:00,2,27.96,27.975,27.81,27.855,1989
20130501|2013-04-02 07:30,2,27.855,27.865,27.58,27.67,5813
20130501|2013-04-02 08:00,2,27.665,27.705,27.515,27.525,2889
20130501|2013-04-02 08:30,2,27.525,27.59,27.425,27.5,4020
20130501|2013-04-02 09:00,2,27.495,27.56,27.465,27.47,2779
20130501|2013-04-02 09:30,2,27.465,27.53,27.375,27.445,3041
20130501|2013-04-02 10:00,2,27.445,27.51,27.42,27.435,2310
20130501|2013-04-02 10:30,2,27.435,27.44,27.285,27.36,2241
20130501|2013-04-02 11:00,2,27.36,27.36,27.245,27.28,1950
20130501|2013-04-02 11:30,2,27.27,27.31,27.21,27.22,1984
20130501|2013-04-02 12:00,2,27.225,27.28,27.15,27.275,3243
20130501|2013-04-02 12:30,2,27.275,27.325,27.27,27.305,900
20130501|2013-04-02 13:00,2,27.305,27.34,27.29,27.3,590
20130501|2013-04-02 13:30,2,27.3,27.305,27.25,27.25,355
20130501|2013-04-02 14:00,2,27.255,27.26,27.225,27.25,413
20130501|2013-04-02 14:30,2,27.25,27.265,27.2,27.205,419
20130501|2013-04-02 15:00,2,27.205,27.22,27.175,27.18,410
20130501|2013-04-02 15:30,2,27.18,27.24,27.18,27.21,192
20130501|2013-04-02 16:00,2,27.21,27.23,27.2,27.2,35
20130501|2013-04-02 17:00,3,27.205,27.25,27.195,27.22,151
20130501|2013-04-02 17:30,3,27.23,27.245,27.21,27.225,99
20130501|2013-04-02 18:00,3,27.225,27.24,27.2,27.2,109
20130501|2013-04-02 18:30,3,27.205,27.215,27.195,27.2,97
20130501|2013-04-02 19:00,3,27.195,27.2,27.155,27.17,314
20130501|2013-04-02 19:30,3,27.17,27.205,27.17,27.175,202
20130501|2013-04-02 20:00,3,27.17,27.175,27.105,27.125,1096
20130501|2013-04-02 20:30,3,27.125,27.13,26.965,26.99,1747
20130501|2013-04-02 21:00,3,26.985,27.06,26.96,27.045,827
20130501|2013-04-02 21:30,3,27.045,27.08,27.005,27.03,452
20130501|2013-04-02 22:00,3,27.04,27.04,26.955,26.975,494
20130501|2013-04-02 22:30,3,26.97,27.01,26.955,26.985,228
20130501|2013-04-02 23:00,3,26.985,27.035,26.985,27.035,169
20130501|2013-04-02 23:30,3,27.035,27.045,27,27.02,230
20130501|2013-04-03 00:00,3,27.015,27.04,27,27.01,125
20130501|2013-04-03 00:30,3,27.01,27.01,26.91,26.955,886
20130501|2013-04-03 01:00,3,26.95,26.95,26.86,26.87,933
20130501|2013-04-03 01:30,3,26.865,26.91,26.85,26.895,621
20130501|2013-04-03 02:00,3,26.89,26.985,26.87,26.98,1002
20130501|2013-04-03 02:30,3,26.98,26.995,26.93,26.985,688
20130501|2013-04-03 03:00,3,26.985,27.21,26.975,27.11,1649
20130501|2013-04-03 03:30,3,27.11,27.13,27.025,27.11,739
20130501|2013-04-03 04:00,3,27.11,27.13,27.015,27.045,804
20130501|2013-04-03 04:30,3,27.05,27.08,27.01,27.075,376
20130501|2013-04-03 05:00,3,27.07,27.1,27.05,27.075,400
20130501|2013-04-03 05:30,3,27.08,27.19,27.08,27.14,767
20130501|2013-04-03 06:00,3,27.145,27.2,27.13,27.175,1109
20130501|2013-04-03 06:30,3,27.175,27.25,27.16,27.19,1642
20130501|2013-04-03 07:00,3,27.19,27.315,27.07,27.235,3344
20130501|2013-04-03 07:30,3,27.24,27.255,27.185,27.235,1262
20130501|2013-04-03 08:00,3,27.24,27.24,27.15,27.175,1204
20130501|2013-04-03 08:30,3,27.18,27.285,27.175,27.21,2060
20130501|2013-04-03 09:00,3,27.215,27.28,27.12,27.16,3711
20130501|2013-04-03 09:30,3,27.16,27.165,27.005,27.085,2982
20130501|2013-04-03 10:00,3,27.07,27.18,27.055,27.09,2225
20130501|2013-04-03 10:30,3,27.095,27.095,26.915,26.995,4023
20130501|2013-04-03 11:00,3,26.995,27.025,26.77,26.835,4650
20130501|2013-04-03 11:30,3,26.83,26.9,26.825,26.825,2721
20130501|2013-04-03 12:00,3,26.83,26.835,26.67,26.835,4061
20130501|2013-04-03 12:30,3,26.835,26.875,26.81,26.87,1090
20130501|2013-04-03 13:00,3,26.865,26.88,26.835,26.845,476
20130501|2013-04-03 13:30,3,26.85,26.955,26.845,26.93,725
20130501|2013-04-03 14:00,3,26.925,26.955,26.92,26.945,256
20130501|2013-04-03 14:30,3,26.94,26.975,26.9,26.935,616
20130501|2013-04-03 15:00,3,26.935,27.02,26.93,26.99,303
20130501|2013-04-03 15:30,3,26.97,26.97,26.93,26.94,83
20130501|2013-04-03 16:00,3,26.945,26.95,26.9,26.915,82
20130501|2013-04-03 17:00,4,26.91,26.945,26.9,26.925,159
20130501|2013-04-03 17:30,4,26.91,26.965,26.91,26.95,72
20130501|2013-04-03 18:00,4,26.945,27.015,26.945,27.01,121
20130501|2013-04-03 18:30,4,27.01,27.015,26.885,26.89,176
20130501|2013-04-03 19:00,4,26.885,26.93,26.825,26.825,254
20130501|2013-04-03 19:30,4,26.84,26.88,26.765,26.795,531
20130501|2013-04-03 20:00,4,26.795,26.85,26.725,26.785,495
20130501|2013-04-03 20:30,4,26.79,26.79,26.725,26.73,273
20130501|2013-04-03 21:00,4,26.73,26.76,26.68,26.69,447
20130501|2013-04-03 21:30,4,26.695,26.79,26.66,26.755,420
20130501|2013-04-03 22:00,4,26.755,26.765,26.71,26.745,170
20130501|2013-04-03 22:30,4,26.74,26.765,26.72,26.755,208
20130501|2013-04-03 23:00,4,26.755,26.815,26.755,26.805,192
20130501|2013-04-03 23:30,4,26.8,26.805,26.755,26.775,281
20130501|2013-04-04 00:00,4,26.77,26.86,26.735,26.83,438
20130501|2013-04-04 00:30,4,26.825,26.94,26.8,26.89,486
20130501|2013-04-04 01:00,4,26.89,27.005,26.855,26.9,628
20130501|2013-04-04 01:30,4,26.895,26.935,26.875,26.935,308
20130501|2013-04-04 02:00,4,26.925,26.935,26.845,26.845,536
20130501|2013-04-04 02:30,4,26.84,26.87,26.75,26.8,1139
20130501|2013-04-04 03:00,4,26.79,26.795,26.62,26.7,2430
20130501|2013-04-04 03:30,4,26.7,26.84,26.695,26.825,1103
20130501|2013-04-04 04:00,4,26.82,26.85,26.775,26.795,528
20130501|2013-04-04 04:30,4,26.8,26.82,26.725,26.765,642
20130501|2013-04-04 05:00,4,26.77,26.815,26.765,26.785,407
20130501|2013-04-04 05:30,4,26.78,26.8,26.7,26.725,576
20130501|2013-04-04 06:00,4,26.735,26.78,26.73,26.75,809
20130501|2013-04-04 06:30,4,26.745,26.845,26.745,26.76,880
20130501|2013-04-04 07:00,4,26.77,26.8,26.645,26.67,1636
20130501|2013-04-04 07:30,4,26.665,26.865,26.665,26.79,3024
20130501|2013-04-04 08:00,4,26.795,26.85,26.65,26.695,1900
20130501|2013-04-04 08:30,4,26.69,26.81,26.575,26.77,3463
20130501|2013-04-04 09:00,4,26.775,26.875,26.715,26.815,2970
20130501|2013-04-04 09:30,4,26.82,26.825,26.665,26.725,1815
20130501|2013-04-04 10:00,4,26.73,26.82,26.72,26.755,1254
20130501|2013-04-04 10:30,4,26.76,26.77,26.69,26.735,821
20130501|2013-04-04 11:00,4,26.735,26.785,26.715,26.785,634
20130501|2013-04-04 11:30,4,26.785,26.79,26.675,26.715,1091
20130501|2013-04-04 12:00,4,26.71,26.83,26.71,26.805,2171
20130501|2013-04-04 12:30,4,26.8,26.92,26.76,26.86,1512
20130501|2013-04-04 13:00,4,26.865,26.92,26.81,26.905,657
20130501|2013-04-04 13:30,4,26.9,26.94,26.86,26.875,640
20130501|2013-04-04 14:00,4,26.88,26.89,26.79,26.84,532
20130501|2013-04-04 14:30,4,26.84,26.86,26.78,26.825,341
20130501|2013-04-04 15:00,4,26.825,26.87,26.805,26.87,127
20130501|2013-04-04 15:30,4,26.87,26.89,26.86,26.88,79
20130501|2013-04-04 16:00,4,26.875,26.875,26.83,26.83,47
20130501|2013-04-04 17:00,5,26.83,26.9,26.83,26.87,87
20130501|2013-04-04 17:30,5,26.875,26.895,26.855,26.855,39
20130501|2013-04-04 18:00,5,26.87,26.875,26.81,26.855,125
20130501|2013-04-04 18:30,5,26.85,26.855,26.805,26.805,75
20130501|2013-04-04 19:00,5,26.825,26.865,26.785,26.855,136
20130501|2013-04-04 19:30,5,26.855,26.905,26.805,26.83,217
20130501|2013-04-04 20:00,5,26.83,26.83,26.785,26.805,197
20130501|2013-04-04 20:30,5,26.8,26.8,26.735,26.77,223
20130501|2013-04-04 21:00,5,26.765,26.8,26.745,26.79,131
20130501|2013-04-04 21:30,5,26.785,26.835,26.785,26.815,81
20130501|2013-04-04 22:00,5,26.81,26.81,26.765,26.77,50
20130501|2013-04-04 22:30,5,26.77,26.785,26.755,26.78,125
20130501|2013-04-04 23:00,5,26.785,26.855,26.785,26.855,311
20130501|2013-04-04 23:30,5,26.855,26.86,26.795,26.795,140
20130501|2013-04-05 00:00,5,26.795,26.81,26.785,26.805,120
20130501|2013-04-05 00:30,5,26.81,26.82,26.755,26.775,250
20130501|2013-04-05 01:00,5,26.77,26.78,26.745,26.76,169
20130501|2013-04-05 01:30,5,26.76,26.77,26.73,26.745,175
20130501|2013-04-05 02:00,5,26.745,26.8,26.745,26.785,164
20130501|2013-04-05 02:30,5,26.785,26.845,26.785,26.81,414
20130501|2013-04-05 03:00,5,26.815,26.845,26.795,26.83,337
20130501|2013-04-05 03:30,5,26.83,26.845,26.815,26.845,139
20130501|2013-04-05 04:00,5,26.845,26.865,26.84,26.86,162
20130501|2013-04-05 04:30,5,26.865,26.95,26.865,26.905,534
20130501|2013-04-05 05:00,5,26.91,26.985,26.9,26.94,811
20130501|2013-04-05 05:30,5,26.94,26.945,26.885,26.9,425
20130501|2013-04-05 06:00,5,26.895,26.92,26.875,26.915,579
20130501|2013-04-05 06:30,5,26.92,27,26.88,26.885,1582
20130501|2013-04-05 07:00,5,26.885,26.95,26.795,26.83,1476
20130501|2013-04-05 07:30,5,26.83,27.2,26.83,27.045,7551
20130501|2013-04-05 08:00,5,27.05,27.14,26.975,27.05,2320
20130501|2013-04-05 08:30,5,27.05,27.12,26.93,27.05,2377
20130501|2013-04-05 09:00,5,27.05,27.085,26.96,26.98,1361
20130501|2013-04-05 09:30,5,26.98,27.09,26.95,27.08,1534
20130501|2013-04-05 10:00,5,27.075,27.15,27.035,27.08,1550
20130501|2013-04-05 10:30,5,27.085,27.135,27.055,27.075,979
20130501|2013-04-05 11:00,5,27.075,27.12,27.06,27.11,665
20130501|2013-04-05 11:30,5,27.115,27.24,27.115,27.205,2283
20130501|2013-04-05 12:00,5,27.205,27.24,27.16,27.215,1739
20130501|2013-04-05 12:30,5,27.21,27.3,27.195,27.235,1582
20130501|2013-04-05 13:00,5,27.235,27.28,27.205,27.26,618
20130501|2013-04-05 13:30,5,27.26,27.28,27.23,27.245,568
20130501|2013-04-05 14:00,5,27.25,27.25,27.22,27.225,270
20130501|2013-04-05 14:30,5,27.225,27.26,27.215,27.24,320
20130501|2013-04-05 15:00,5,27.235,27.255,27.22,27.245,143
20130501|2013-04-05 15:30,5,27.245,27.27,27.23,27.27,117
20130501|2013-04-05 16:00,5,27.26,27.28,27.26,27.28,48
20130501|2013-04-07 17:00,8,27.285,27.465,27.265,27.33,483
20130501|2013-04-07 17:30,8,27.325,27.35,27.3,27.31,89
20130501|2013-04-07 18:00,8,27.31,27.32,27.285,27.3,79
20130501|2013-04-07 18:30,8,27.3,27.305,27.235,27.255,148
20130501|2013-04-07 19:00,8,27.255,27.285,27.215,27.235,282
20130501|2013-04-07 19:30,8,27.235,27.265,27.23,27.245,147
20130501|2013-04-07 20:00,8,27.245,27.26,27.17,27.2,592
20130501|2013-04-07 20:30,8,27.205,27.205,27.16,27.175,154
20130501|2013-04-07 21:00,8,27.17,27.185,27.16,27.175,194
20130501|2013-04-07 21:30,8,27.175,27.225,27.175,27.22,145
20130501|2013-04-07 22:00,8,27.225,27.23,27.205,27.21,89
20130501|2013-04-07 22:30,8,27.21,27.25,27.21,27.23,128
20130501|2013-04-07 23:00,8,27.23,27.235,27.225,27.235,70
20130501|2013-04-07 23:30,8,27.24,27.24,27.205,27.235,94
20130501|2013-04-08 00:00,8,27.235,27.235,27.19,27.195,176
20130501|2013-04-08 00:30,8,27.195,27.205,27.175,27.19,178
20130501|2013-04-08 01:00,8,27.185,27.21,27.17,27.21,232
20130501|2013-04-08 01:30,8,27.21,27.31,27.195,27.27,915
20130501|2013-04-08 02:00,8,27.27,27.275,27.245,27.255,431
20130501|2013-04-08 02:30,8,27.255,27.26,27.175,27.19,386
20130501|2013-04-08 03:00,8,27.19,27.23,27.16,27.225,319
20130501|2013-04-08 03:30,8,27.225,27.27,27.215,27.26,306
20130501|2013-04-08 04:00,8,27.265,27.27,27.2,27.24,227
20130501|2013-04-08 04:30,8,27.24,27.24,27.18,27.21,341
20130501|2013-04-08 05:00,8,27.21,27.235,27.205,27.235,222
20130501|2013-04-08 05:30,8,27.235,27.27,27.22,27.225,391
20130501|2013-04-08 06:00,8,27.225,27.27,27.18,27.26,633
20130501|2013-04-08 06:30,8,27.26,27.27,27.205,27.21,428
20130501|2013-04-08 07:00,8,27.22,27.225,27.095,27.13,1175
20130501|2013-04-08 07:30,8,27.125,27.195,27.125,27.185,726
20130501|2013-04-08 08:00,8,27.18,27.21,27.14,27.2,871
20130501|2013-04-08 08:30,8,27.195,27.255,27.15,27.18,1123
20130501|2013-04-08 09:00,8,27.17,27.245,27.135,27.145,1035
20130501|2013-04-08 09:30,8,27.14,27.165,27.07,27.135,2422
20130501|2013-04-08 10:00,8,27.135,27.19,27.07,27.12,1231
20130501|2013-04-08 10:30,8,27.115,27.165,27.09,27.16,836
20130501|2013-04-08 11:00,8,27.155,27.185,27.14,27.18,622
20130501|2013-04-08 11:30,8,27.175,27.175,27.135,27.155,391
20130501|2013-04-08 12:00,8,27.15,27.175,27.12,27.17,1559
20130501|2013-04-08 12:30,8,27.17,27.185,27.15,27.155,1538
20130501|2013-04-08 13:00,8,27.16,27.175,27.145,27.16,821
20130501|2013-04-08 13:30,8,27.165,27.18,27.155,27.175,168
20130501|2013-04-08 14:00,8,27.17,27.2,27.17,27.185,112
20130501|2013-04-08 14:30,8,27.19,27.21,27.175,27.19,255
20130501|2013-04-08 15:00,8,27.19,27.21,27.185,27.195,140
20130501|2013-04-08 15:30,8,27.195,27.245,27.195,27.235,58
20130501|2013-04-08 16:00,8,27.23,27.24,27.225,27.23,40
20130501|2013-04-08 17:00,9,27.22,27.235,27.17,27.215,231
20130501|2013-04-08 17:30,9,27.22,27.23,27.22,27.225,20
20130501|2013-04-08 18:00,9,27.225,27.225,27.205,27.215,36
20130501|2013-04-08 18:30,9,27.215,27.215,27.17,27.185,60
20130501|2013-04-08 19:00,9,27.19,27.19,27.15,27.155,124
20130501|2013-04-08 19:30,9,27.155,27.185,27.14,27.185,115
20130501|2013-04-08 20:00,9,27.18,27.29,27.18,27.275,479
20130501|2013-04-08 20:30,9,27.28,27.295,27.25,27.265,174
20130501|2013-04-08 21:00,9,27.26,27.29,27.25,27.25,142
20130501|2013-04-08 21:30,9,27.255,27.28,27.25,27.265,117
20130501|2013-04-08 22:00,9,27.27,27.295,27.265,27.28,158
20130501|2013-04-08 22:30,9,27.285,27.29,27.265,27.28,136
20130501|2013-04-08 23:00,9,27.28,27.295,27.27,27.285,104
20130501|2013-04-08 23:30,9,27.29,27.31,27.265,27.305,234
20130501|2013-04-09 00:00,9,27.31,27.315,27.265,27.27,126
20130501|2013-04-09 00:30,9,27.275,27.37,27.275,27.355,865
20130501|2013-04-09 01:00,9,27.35,27.37,27.35,27.355,399
20130501|2013-04-09 01:30,9,27.355,27.355,27.305,27.35,491
20130501|2013-04-09 02:00,9,27.345,27.355,27.305,27.315,295
20130501|2013-04-09 02:30,9,27.32,27.325,27.285,27.32,179
20130501|2013-04-09 03:00,9,27.325,27.34,27.305,27.315,273
20130501|2013-04-09 03:30,9,27.315,27.32,27.285,27.295,229
20130501|2013-04-09 04:00,9,27.295,27.3,27.235,27.245,300
20130501|2013-04-09 04:30,9,27.235,27.265,27.21,27.24,449
20130501|2013-04-09 05:00,9,27.245,27.27,27.24,27.25,193
20130501|2013-04-09 05:30,9,27.25,27.255,27.175,27.18,445
20130501|2013-04-09 06:00,9,27.18,27.245,27.18,27.215,587
20130501|2013-04-09 06:30,9,27.21,27.265,27.19,27.24,507
20130501|2013-04-09 07:00,9,27.24,27.42,27.24,27.35,2139
20130501|2013-04-09 07:30,9,27.355,27.4,27.29,27.335,1241
20130501|2013-04-09 08:00,9,27.335,27.39,27.3,27.345,1152
20130501|2013-04-09 08:30,9,27.35,27.435,27.32,27.39,2124
20130501|2013-04-09 09:00,9,27.39,27.825,27.37,27.78,8093
20130501|2013-04-09 09:30,9,27.785,27.97,27.78,27.94,5865
20130501|2013-04-09 10:00,9,27.935,27.965,27.865,27.93,2038
20130501|2013-04-09 10:30,9,27.93,28.02,27.905,27.995,2272
20130501|2013-04-09 11:00,9,28,28.01,27.91,27.94,1317
20130501|2013-04-09 11:30,9,27.94,27.96,27.9,27.925,1074
20130501|2013-04-09 12:00,9,27.925,27.985,27.865,27.895,2372
20130501|2013-04-09 12:30,9,27.89,27.915,27.865,27.875,682
20130501|2013-04-09 13:00,9,27.875,27.925,27.855,27.92,358
20130501|2013-04-09 13:30,9,27.92,27.925,27.89,27.915,256
20130501|2013-04-09 14:00,9,27.91,27.965,27.905,27.935,320
20130501|2013-04-09 14:30,9,27.935,27.935,27.87,27.91,495
20130501|2013-04-09 15:00,9,27.91,27.92,27.885,27.9,135
20130501|2013-04-09 15:30,9,27.905,27.935,27.9,27.93,67
20130501|2013-04-09 16:00,9,27.915,27.92,27.9,27.9,67
20130501|2013-04-09 17:00,10,27.885,27.945,27.865,27.915,270
20130501|2013-04-09 17:30,10,27.915,27.92,27.89,27.905,48
20130501|2013-04-09 18:00,10,27.915,27.915,27.875,27.88,49
20130501|2013-04-09 18:30,10,27.88,27.915,27.875,27.88,126
20130501|2013-04-09 19:00,10,27.88,27.92,27.875,27.905,161
20130501|2013-04-09 19:30,10,27.905,27.915,27.9,27.905,148
20130501|2013-04-09 20:00,10,27.91,27.91,27.83,27.85,620
20130501|2013-04-09 20:30,10,27.85,27.865,27.835,27.855,176
20130501|2013-04-09 21:00,10,27.855,27.895,27.85,27.88,252
20130501|2013-04-09 21:30,10,27.885,27.915,27.885,27.9,154
20130501|2013-04-09 22:00,10,27.895,27.895,27.86,27.87,177
20130501|2013-04-09 22:30,10,27.865,27.89,27.865,27.89,97
20130501|2013-04-09 23:00,10,27.885,27.895,27.85,27.89,206
20130501|2013-04-09 23:30,10,27.9,27.9,27.82,27.84,198
20130501|2013-04-10 00:00,10,27.835,27.88,27.835,27.865,186
20130501|2013-04-10 00:30,10,27.86,27.885,27.84,27.855,161
20130501|2013-04-10 01:00,10,27.855,27.925,27.84,27.92,471
20130501|2013-04-10 01:30,10,27.915,27.95,27.895,27.945,437
20130501|2013-04-10 02:00,10,27.95,27.965,27.925,27.935,403
20130501|2013-04-10 02:30,10,27.935,27.945,27.83,27.835,811
20130501|2013-04-10 03:00,10,27.835,27.895,27.785,27.84,814
20130501|2013-04-10 03:30,10,27.84,27.845,27.785,27.785,382
20130501|2013-04-10 04:00,10,27.78,27.795,27.675,27.7,1266
20130501|2013-04-10 04:30,10,27.705,27.74,27.66,27.735,717
20130501|2013-04-10 05:00,10,27.725,27.735,27.675,27.71,1627
20130501|2013-04-10 05:30,10,27.71,27.71,27.665,27.68,654
20130501|2013-04-10 06:00,10,27.685,27.705,27.6,27.685,1133
20130501|2013-04-10 06:30,10,27.685,27.695,27.6,27.625,723
20130501|2013-04-10 07:00,10,27.625,27.735,27.605,27.735,2157
20130501|2013-04-10 07:30,10,27.74,27.755,27.65,27.725,1453
20130501|2013-04-10 08:00,10,27.72,27.845,27.56,27.835,3557
20130501|2013-04-10 08:30,10,27.84,27.87,27.53,27.62,4920
20130501|2013-04-10 09:00,10,27.615,27.65,27.505,27.57,1973
20130501|2013-04-10 09:30,10,27.57,27.595,27.475,27.525,2393
20130501|2013-04-10 10:00,10,27.53,27.615,27.51,27.555,1650
20130501|2013-04-10 10:30,10,27.555,27.69,27.555,27.69,1103
20130501|2013-04-10 11:00,10,27.69,27.7,27.6,27.605,742
20130501|2013-04-10 11:30,10,27.6,27.6,27.445,27.575,3615
20130501|2013-04-10 12:00,10,27.57,27.67,27.56,27.6,2080
20130501|2013-04-10 12:30,10,27.6,27.68,27.57,27.67,910
20130501|2013-04-10 13:00,10,27.68,27.705,27.65,27.69,452
20130501|2013-04-10 13:30,10,27.695,27.71,27.66,27.705,231
20130501|2013-04-10 14:00,10,27.705,27.705,27.6,27.6,455
20130501|2013-04-10 14:30,10,27.595,27.6,27.535,27.545,635
20130501|2013-04-10 15:00,10,27.54,27.58,27.48,27.54,278
20130501|2013-04-10 15:30,10,27.535,27.56,27.53,27.545,57
20130501|2013-04-10 16:00,10,27.545,27.575,27.54,27.57,82
20130501|2013-04-10 17:00,11,27.58,27.6,27.54,27.545,90
20130501|2013-04-10 17:30,11,27.545,27.575,27.53,27.56,50
20130501|2013-04-10 18:00,11,27.57,27.575,27.555,27.555,24
20130501|2013-04-10 18:30,11,27.555,27.555,27.34,27.43,1184
20130501|2013-04-10 19:00,11,27.43,27.495,27.375,27.435,379
20130501|2013-04-10 19:30,11,27.435,27.45,27.37,27.435,302
20130501|2013-04-10 20:00,11,27.44,27.505,27.425,27.495,463
20130501|2013-04-10 20:30,11,27.5,27.58,27.475,27.52,639
20130501|2013-04-10 21:00,11,27.52,27.545,27.52,27.545,100
20130501|2013-04-10 21:30,11,27.545,27.56,27.505,27.505,129
20130501|2013-04-10 22:00,11,27.5,27.525,27.49,27.515,123
20130501|2013-04-10 22:30,11,27.52,27.52,27.485,27.485,186
20130501|2013-04-10 23:00,11,27.485,27.49,27.435,27.47,276
20130501|2013-04-10 23:30,11,27.475,27.53,27.47,27.525,209
20130501|2013-04-11 00:00,11,27.53,27.54,27.51,27.52,101
20130501|2013-04-11 00:30,11,27.525,27.55,27.505,27.53,250
20130501|2013-04-11 01:00,11,27.52,27.54,27.415,27.42,545
20130501|2013-04-11 01:30,11,27.42,27.43,27.375,27.425,658
20130501|2013-04-11 02:00,11,27.425,27.43,27.355,27.385,608
20130501|2013-04-11 02:30,11,27.38,27.45,27.365,27.41,518
20130501|2013-04-11 03:00,11,27.41,27.48,27.41,27.46,383
20130501|2013-04-11 03:30,11,27.465,27.51,27.455,27.48,481
20130501|2013-04-11 04:00,11,27.485,27.49,27.35,27.465,980
20130501|2013-04-11 04:30,11,27.46,27.55,27.43,27.54,427
20130501|2013-04-11 05:00,11,27.54,27.545,27.48,27.5,424
20130501|2013-04-11 05:30,11,27.5,27.545,27.44,27.5,581
20130501|2013-04-11 06:00,11,27.505,27.59,27.495,27.575,826
20130501|2013-04-11 06:30,11,27.57,27.63,27.51,27.51,1450
20130501|2013-04-11 07:00,11,27.51,27.6,27.44,27.6,1989
20130501|2013-04-11 07:30,11,27.59,27.59,27.44,27.515,1229
20130501|2013-04-11 08:00,11,27.51,27.63,27.49,27.53,1484
20130501|2013-04-11 08:30,11,27.53,27.735,27.48,27.725,3347
20130501|2013-04-11 09:00,11,27.73,27.785,27.7,27.72,2423
20130501|2013-04-11 09:30,11,27.72,27.77,27.675,27.74,1671
20130501|2013-04-11 10:00,11,27.73,27.735,27.64,27.705,1368
20130501|2013-04-11 10:30,11,27.7,27.73,27.66,27.675,818
20130501|2013-04-11 11:00,11,27.68,27.725,27.66,27.67,569
20130501|2013-04-11 11:30,11,27.68,27.76,27.68,27.73,765
20130501|2013-04-11 12:00,11,27.725,27.735,27.68,27.71,789
20130501|2013-04-11 12:30,11,27.715,27.715,27.655,27.665,358
20130501|2013-04-11 13:00,11,27.66,27.69,27.635,27.675,353
20130501|2013-04-11 13:30,11,27.675,27.69,27.66,27.67,182
20130501|2013-04-11 14:00,11,27.67,27.67,27.595,27.61,430
20130501|2013-04-11 14:30,11,27.61,27.625,27.535,27.57,414
20130501|2013-04-11 15:00,11,27.57,27.575,27.55,27.57,112
20130501|2013-04-11 15:30,11,27.575,27.59,27.57,27.59,39
20130501|2013-04-11 16:00,11,27.585,27.585,27.56,27.57,34
20130501|2013-04-11 17:00,12,27.575,27.58,27.54,27.56,34
20130501|2013-04-11 17:30,12,27.56,27.59,27.56,27.585,13
20130501|2013-04-11 18:00,12,27.585,27.61,27.575,27.61,27
20130501|2013-04-11 18:30,12,27.605,27.615,27.595,27.6,51
20130501|2013-04-11 19:00,12,27.6,27.62,27.565,27.615,97
20130501|2013-04-11 19:30,12,27.61,27.64,27.595,27.605,146
20130501|2013-04-11 20:00,12,27.61,27.61,27.51,27.56,483
20130501|2013-04-11 20:30,12,27.55,27.59,27.545,27.57,196
20130501|2013-04-11 21:00,12,27.57,27.6,27.555,27.59,143
20130501|2013-04-11 21:30,12,27.585,27.62,27.575,27.605,132
20130501|2013-04-11 22:00,12,27.605,27.605,27.57,27.575,87
20130501|2013-04-11 22:30,12,27.57,27.58,27.57,27.575,41
20130501|2013-04-11 23:00,12,27.575,27.605,27.575,27.59,58
20130501|2013-04-11 23:30,12,27.58,27.58,27.53,27.53,142
20130501|2013-04-12 00:00,12,27.53,27.56,27.525,27.555,101
20130501|2013-04-12 00:30,12,27.555,27.605,27.545,27.585,441
20130501|2013-04-12 01:00,12,27.585,27.59,27.525,27.55,257
20130501|2013-04-12 01:30,12,27.545,27.57,27.53,27.555,280
20130501|2013-04-12 02:00,12,27.545,27.555,27.495,27.51,355
20130501|2013-04-12 02:30,12,27.51,27.54,27.46,27.47,643
20130501|2013-04-12 03:00,12,27.465,27.5,27.45,27.48,439
20130501|2013-04-12 03:30,12,27.485,27.49,27.455,27.46,248
20130501|2013-04-12 04:00,12,27.455,27.455,27.295,27.365,2964
20130501|2013-04-12 04:30,12,27.36,27.375,27.215,27.265,1845
20130501|2013-04-12 05:00,12,27.26,27.33,27.245,27.325,809
20130501|2013-04-12 05:30,12,27.325,27.36,27.305,27.335,386
20130501|2013-04-12 06:00,12,27.325,27.36,27.295,27.305,942
20130501|2013-04-12 06:30,12,27.305,27.315,27.04,27.1,2718
20130501|2013-04-12 07:00,12,27.095,27.11,26.645,26.92,8326
20130501|2013-04-12 07:30,12,26.925,27.005,26.875,26.96,3817
20130501|2013-04-12 08:00,12,26.96,27.005,26.845,26.89,2679
20130501|2013-04-12 08:30,12,26.89,26.97,26.71,26.775,3480
20130501|2013-04-12 09:00,12,26.775,26.84,26.535,26.56,5889
20130501|2013-04-12 09:30,12,26.565,26.605,26.245,26.335,16611
20130501|2013-04-12 10:00,12,26.335,26.345,25.965,26.175,11569
20130501|2013-04-12 10:30,12,26.18,26.445,26.065,26.365,5508
20130501|2013-04-12 11:00,12,26.37,26.45,26.255,26.39,2458
20130501|2013-04-12 11:30,12,26.395,26.44,26.315,26.36,1391
20130501|2013-04-12 12:00,12,26.36,26.38,26.255,26.285,2570
20130501|2013-04-12 12:30,12,26.29,26.36,26.26,26.35,1089
20130501|2013-04-12 13:00,12,26.355,26.38,26.29,26.315,661
20130501|2013-04-12 13:30,12,26.315,26.33,26.235,26.28,733
20130501|2013-04-12 14:00,12,26.285,26.29,25.995,26.095,2777
20130501|2013-04-12 14:30,12,26.115,26.165,26.005,26.095,1997
20130501|2013-04-12 15:00,12,26.095,26.105,26.02,26.065,457
20130501|2013-04-12 15:30,12,26.06,26.06,25.855,25.93,925
20130501|2013-04-12 16:00,12,25.92,25.93,25.725,25.76,620
20130501|2013-04-14 17:00,15,25.94,26.045,25.805,25.905,2463
20130501|2013-04-14 17:30,15,25.905,25.93,25.775,25.82,656
20130501|2013-04-14 18:00,15,25.825,25.91,25.81,25.845,690
20130501|2013-04-14 18:30,15,25.85,25.935,25.85,25.92,464
20130501|2013-04-14 19:00,15,25.915,26.03,25.915,25.985,1019
20130501|2013-04-14 19:30,15,25.985,26,25.805,25.835,990
20130501|2013-04-14 20:00,15,25.835,25.84,25.21,25.26,4548
20130501|2013-04-14 20:30,15,25.26,25.315,24.61,24.615,6039
20130501|2013-04-14 21:00,15,24.625,24.78,24.08,24.64,6149
20130501|2013-04-14 21:30,15,24.64,24.755,24.395,24.605,1975
20130501|2013-04-14 22:00,15,24.61,24.82,24.25,24.325,1935
20130501|2013-04-14 22:30,15,24.31,24.655,24.3,24.52,1426
20130501|2013-04-14 23:00,15,24.52,24.575,24.375,24.435,630
20130501|2013-04-14 23:30,15,24.41,24.725,24.385,24.59,1524
20130501|2013-04-15 00:00,15,24.605,24.635,24.46,24.595,1001
20130501|2013-04-15 00:30,15,24.585,24.77,24.525,24.69,1055
20130501|2013-04-15 01:00,15,24.69,24.74,24.645,24.71,916
20130501|2013-04-15 01:30,15,24.71,24.84,24.37,24.515,2841
20130501|2013-04-15 02:00,15,24.5,24.605,24.395,24.465,2353
20130501|2013-04-15 02:30,15,24.46,24.49,24.215,24.345,3906
20130501|2013-04-15 03:00,15,24.355,24.455,24.33,24.38,2249
20130501|2013-04-15 03:30,15,24.385,24.385,23.525,23.73,7227
20130501|2013-04-15 04:00,15,23.73,23.89,23.555,23.64,5099
20130501|2013-04-15 04:30,15,23.64,23.735,23.105,23.135,6985
20130501|2013-04-15 05:00,15,23.13,23.325,22.92,23.22,7251
20130501|2013-04-15 05:30,15,23.22,23.74,23.21,23.5,5963
20130501|2013-04-15 06:00,15,23.505,23.875,23.505,23.725,4312
20130501|2013-04-15 06:30,15,23.73,23.945,23.525,23.895,3657
20130501|2013-04-15 07:00,15,23.9,24.165,23.65,24.15,4841
20130501|2013-04-15 07:30,15,24.14,24.365,24.03,24.235,5805
20130501|2013-04-15 08:00,15,24.23,24.24,23.695,23.72,6238
20130501|2013-04-15 08:30,15,23.715,23.845,23.59,23.665,7117
20130501|2013-04-15 09:00,15,23.665,23.675,23.335,23.525,10031
20130501|2013-04-15 09:30,15,23.525,23.57,22.945,23.29,11830
20130501|2013-04-15 10:00,15,23.285,23.435,23.105,23.355,8185
20130501|2013-04-15 10:30,15,23.36,23.465,23.26,23.38,5552
20130501|2013-04-15 11:00,15,23.37,23.605,23.355,23.495,4114
20130501|2013-04-15 11:30,15,23.49,23.55,23.315,23.435,2836
20130501|2013-04-15 12:00,15,23.435,23.61,23.305,23.375,5036
20130501|2013-04-15 12:30,15,23.375,23.625,23.37,23.58,2421
20130501|2013-04-15 13:00,15,23.585,23.625,23.31,23.41,2408
20130501|2013-04-15 13:30,15,23.41,23.42,23.055,23.075,4261
20130501|2013-04-15 14:00,15,23.075,23.44,23.05,23.255,4032
20130501|2013-04-15 14:30,15,23.275,23.34,22.73,22.82,3352
20130501|2013-04-15 15:00,15,22.83,22.97,22.535,22.72,2716
20130501|2013-04-15 15:30,15,22.73,22.82,22.695,22.74,603
20130501|2013-04-15 16:00,15,22.74,22.74,22.515,22.655,466
20130501|2013-04-15 17:00,16,22.685,23.17,22.58,22.83,1316
20130501|2013-04-15 17:30,16,22.835,22.9,22.645,22.71,474
20130501|2013-04-15 18:00,16,22.72,22.85,22.7,22.725,316
20130501|2013-04-15 18:30,16,22.715,22.75,22.6,22.69,327
20130501|2013-04-15 19:00,16,22.69,22.83,22.045,22.16,3269
20130501|2013-04-15 19:30,16,22.175,22.31,22,22.155,2228
20130501|2013-04-15 20:00,16,22.165,22.37,22,22.31,1682
20130501|2013-04-15 20:30,16,22.31,22.51,22.05,22.325,2146
20130501|2013-04-15 21:00,16,22.315,22.6,22.245,22.505,1100
20130501|2013-04-15 21:30,16,22.505,22.7,22.475,22.55,1167
20130501|2013-04-15 22:00,16,22.555,22.68,22.53,22.595,672
20130501|2013-04-15 22:30,16,22.6,22.695,22.57,22.585,335
20130501|2013-04-15 23:00,16,22.605,22.765,22.605,22.755,541
20130501|2013-04-15 23:30,16,22.735,23.025,22.735,23.01,1642
20130501|2013-04-16 00:00,16,23.01,23.08,22.975,23.035,787
20130501|2013-04-16 00:30,16,23.035,23.06,22.86,22.935,871
20130501|2013-04-16 01:00,16,22.94,23.61,22.925,23.385,3056
20130501|2013-04-16 01:30,16,23.39,23.56,23.185,23.52,1992
20130501|2013-04-16 02:00,16,23.515,23.535,23.33,23.495,1348
20130501|2013-04-16 02:30,16,23.485,23.5,23.21,23.265,2009
20130501|2013-04-16 03:00,16,23.26,23.28,22.94,23.225,2278
20130501|2013-04-16 03:30,16,23.23,23.38,23.18,23.335,1152
20130501|2013-04-16 04:00,16,23.33,23.455,23.3,23.415,817
20130501|2013-04-16 04:30,16,23.415,23.78,23.415,23.665,2752
20130501|2013-04-16 05:00,16,23.675,23.715,23.51,23.555,1098
20130501|2013-04-16 05:30,16,23.56,23.75,23.455,23.455,1893
20130501|2013-04-16 06:00,16,23.455,23.655,23.425,23.57,1907
20130501|2013-04-16 06:30,16,23.55,23.655,23.45,23.525,1071
20130501|2013-04-16 07:00,16,23.52,23.975,23.52,23.745,4737
20130501|2013-04-16 07:30,16,23.75,23.79,23.625,23.785,2527
20130501|2013-04-16 08:00,16,23.775,23.84,23.625,23.745,2647
20130501|2013-04-16 08:30,16,23.75,23.8,23.35,23.44,6190
20130501|2013-04-16 09:00,16,23.43,23.6,23.24,23.41,6810
20130501|2013-04-16 09:30,16,23.405,23.74,23.38,23.72,3522
20130501|2013-04-16 10:00,16,23.725,23.77,23.56,23.64,2990
20130501|2013-04-16 10:30,16,23.65,23.8,23.65,23.75,2055
20130501|2013-04-16 11:00,16,23.75,23.81,23.485,23.565,3119
20130501|2013-04-16 11:30,16,23.57,23.735,23.51,23.645,2074
20130501|2013-04-16 12:00,16,23.65,23.795,23.58,23.61,3348
20130501|2013-04-16 12:30,16,23.6,23.69,23.565,23.64,1041
20130501|2013-04-16 13:00,16,23.64,23.645,23.47,23.53,875
20130501|2013-04-16 13:30,16,23.53,23.53,23.305,23.315,1708
20130501|2013-04-16 14:00,16,23.31,23.42,23.235,23.26,1441
20130501|2013-04-16 14:30,16,23.265,23.475,23.18,23.435,1294
20130501|2013-04-16 15:00,16,23.435,23.495,23.335,23.36,317
20130501|2013-04-16 15:30,16,23.36,23.435,23.35,23.375,133
20130501|2013-04-16 16:00,16,23.365,23.385,23.325,23.33,42
20130501|2013-04-16 17:00,17,23.37,23.44,23.34,23.425,192
20130501|2013-04-16 17:30,17,23.415,23.52,23.405,23.45,173
20130501|2013-04-16 18:00,17,23.445,23.57,23.4,23.49,234
20130501|2013-04-16 18:30,17,23.495,23.52,23.445,23.465,213
20130501|2013-04-16 19:00,17,23.45,23.45,23.305,23.39,381
20130501|2013-04-16 19:30,17,23.405,23.6,23.405,23.48,403
20130501|2013-04-16 20:00,17,23.49,23.725,23.48,23.54,1337
20130501|2013-04-16 20:30,17,23.54,23.545,23.45,23.505,547
20130501|2013-04-16 21:00,17,23.505,23.61,23.495,23.54,400
20130501|2013-04-16 21:30,17,23.55,23.57,23.47,23.485,460
20130501|2013-04-16 22:00,17,23.475,23.505,23.36,23.37,738
20130501|2013-04-16 22:30,17,23.37,23.435,23.37,23.395,181
20130501|2013-04-16 23:00,17,23.39,23.415,23.11,23.335,639
20130501|2013-04-16 23:30,17,23.32,23.465,23.295,23.465,607
20130501|2013-04-17 00:00,17,23.455,23.52,23.41,23.445,360
20130501|2013-04-17 00:30,17,23.435,23.46,23.115,23.195,1192
20130501|2013-04-17 01:00,17,23.19,23.3,23.19,23.27,833
20130501|2013-04-17 01:30,17,23.27,23.35,23.235,23.32,671
20130501|2013-04-17 02:00,17,23.32,23.535,23.275,23.5,1318
20130501|2013-04-17 02:30,17,23.505,23.505,23.265,23.335,1366
20130501|2013-04-17 03:00,17,23.335,23.425,23.31,23.375,572
20130501|2013-04-17 03:30,17,23.38,23.45,23.375,23.435,479
20130501|2013-04-17 04:00,17,23.42,23.42,23.28,23.285,603
20130501|2013-04-17 04:30,17,23.285,23.45,23.285,23.435,708
20130501|2013-04-17 05:00,17,23.435,23.44,23.33,23.395,372
20130501|2013-04-17 05:30,17,23.395,23.395,23.245,23.28,648
20130501|2013-04-17 06:00,17,23.28,23.29,23.075,23.09,2016
20130501|2013-04-17 06:30,17,23.085,23.195,22.98,23.145,2102
20130501|2013-04-17 07:00,17,23.14,23.275,22.835,23.13,4699
20130501|2013-04-17 07:30,17,23.135,23.525,23.12,23.37,4470
20130501|2013-04-17 08:00,17,23.35,23.42,23.27,23.365,2508
20130501|2013-04-17 08:30,17,23.365,23.66,23.305,23.575,4234
20130501|2013-04-17 09:00,17,23.58,23.68,23.495,23.54,4355
20130501|2013-04-17 09:30,17,23.53,23.56,23.365,23.41,3178
20130501|2013-04-17 10:00,17,23.41,23.58,23.385,23.465,3015
20130501|2013-04-17 10:30,17,23.465,23.5,23.32,23.33,1441
20130501|2013-04-17 11:00,17,23.335,23.375,23.23,23.365,1901
20130501|2013-04-17 11:30,17,23.365,23.4,23.155,23.19,2799
20130501|2013-04-17 12:00,17,23.185,23.345,23.185,23.28,2606
20130501|2013-04-17 12:30,17,23.28,23.31,23.21,23.22,799
20130501|2013-04-17 13:00,17,23.23,23.27,23.17,23.23,930
20130501|2013-04-17 13:30,17,23.235,23.25,23.045,23.185,1566
20130501|2013-04-17 14:00,17,23.185,23.24,23.16,23.185,626
20130501|2013-04-17 14:30,17,23.18,23.225,23.055,23.195,931
20130501|2013-04-17 15:00,17,23.195,23.3,23.195,23.265,405
20130501|2013-04-17 15:30,17,23.27,23.305,23.26,23.3,147
20130501|2013-04-17 16:00,17,23.29,23.305,23.265,23.265,95
20130501|2013-04-17 17:00,18,23.275,23.355,23.27,23.345,120
20130501|2013-04-17 17:30,18,23.32,23.42,23.315,23.37,80
20130501|2013-04-17 18:00,18,23.35,23.365,23.305,23.33,49
20130501|2013-04-17 18:30,18,23.345,23.35,23.215,23.22,122
20130501|2013-04-17 19:00,18,23.23,23.29,23.12,23.125,222
20130501|2013-04-17 19:30,18,23.13,23.145,22.96,22.965,615
20130501|2013-04-17 20:00,18,22.965,22.97,22.435,22.58,3978
20130501|2013-04-17 20:30,18,22.58,22.71,22.525,22.665,1309
20130501|2013-04-17 21:00,18,22.665,22.96,22.655,22.91,1313
20130501|2013-04-17 21:30,18,22.9,23.215,22.82,23.04,1210
20130501|2013-04-17 22:00,18,23.05,23.105,23,23.01,510
20130501|2013-04-17 22:30,18,23,23.12,22.99,23.1,300
20130501|2013-04-17 23:00,18,23.105,23.105,23.01,23.075,212
20130501|2013-04-17 23:30,18,23.07,23.13,22.995,23.06,349
20130501|2013-04-18 00:00,18,23.065,23.08,22.99,22.995,198
20130501|2013-04-18 00:30,18,22.995,23.07,22.84,23.035,1107
20130501|2013-04-18 01:00,18,23.045,23.15,23.01,23.085,858
20130501|2013-04-18 01:30,18,23.095,23.105,23.03,23.07,552
20130501|2013-04-18 02:00,18,23.08,23.1,22.99,23.075,706
20130501|2013-04-18 02:30,18,23.07,23.25,23.07,23.21,1342
20130501|2013-04-18 03:00,18,23.215,23.31,23.195,23.305,958
20130501|2013-04-18 03:30,18,23.3,23.43,23.285,23.385,1336
20130501|2013-04-18 04:00,18,23.38,23.56,23.34,23.535,1514
20130501|2013-04-18 04:30,18,23.52,23.6,23.45,23.505,1030
20130501|2013-04-18 05:00,18,23.51,23.52,23.4,23.44,1587
20130501|2013-04-18 05:30,18,23.435,23.48,23.36,23.415,682
20130501|2013-04-18 06:00,18,23.425,23.625,23.42,23.565,1610
20130501|2013-04-18 06:30,18,23.565,23.59,23.405,23.51,973
20130501|2013-04-18 07:00,18,23.515,23.655,23.485,23.525,1878
20130501|2013-04-18 07:30,18,23.52,23.59,23.295,23.35,3344
20130501|2013-04-18 08:00,18,23.355,23.365,23.075,23.17,3349
20130501|2013-04-18 08:30,18,23.175,23.27,23.07,23.215,2779
20130501|2013-04-18 09:00,18,23.21,23.33,23.14,23.225,2948
20130501|2013-04-18 09:30,18,23.225,23.395,23.215,23.34,2863
20130501|2013-04-18 10:00,18,23.345,23.405,23.24,23.33,1508
20130501|2013-04-18 10:30,18,23.335,23.38,23.21,23.275,1622
20130501|2013-04-18 11:00,18,23.265,23.295,23.175,23.21,1537
20130501|2013-04-18 11:30,18,23.21,23.25,23.165,23.23,931
20130501|2013-04-18 12:00,18,23.235,23.31,23.2,23.235,1381
20130501|2013-04-18 12:30,18,23.23,23.235,23.155,23.195,451
20130501|2013-04-18 13:00,18,23.2,23.225,23.145,23.195,828
20130501|2013-04-18 13:30,18,23.2,23.215,23.155,23.185,373
20130501|2013-04-18 14:00,18,23.19,23.19,23.105,23.12,417
20130501|2013-04-18 14:30,18,23.12,23.155,23.09,23.145,450
20130501|2013-04-18 15:00,18,23.145,23.155,23.105,23.15,100
20130501|2013-04-18 15:30,18,23.155,23.22,23.135,23.22,142
20130501|2013-04-18 16:00,18,23.2,23.245,23.2,23.24,57
20130501|2013-04-18 17:00,19,23.25,23.34,23.25,23.3,235
20130501|2013-04-18 17:30,19,23.3,23.34,23.295,23.34,88
20130501|2013-04-18 18:00,19,23.325,23.34,23.26,23.275,58
20130501|2013-04-18 18:30,19,23.29,23.31,23.27,23.295,41
20130501|2013-04-18 19:00,19,23.3,23.31,23.205,23.255,96
20130501|2013-04-18 19:30,19,23.265,23.27,23.14,23.175,216
20130501|2013-04-18 20:00,19,23.175,23.28,23.085,23.255,631
20130501|2013-04-18 20:30,19,23.26,23.32,23.2,23.265,505
20130501|2013-04-18 21:00,19,23.265,23.34,23.185,23.29,335
20130501|2013-04-18 21:30,19,23.285,23.31,23.25,23.26,175
20130501|2013-04-18 22:00,19,23.26,23.3,23.205,23.235,254
20130501|2013-04-18 22:30,19,23.235,23.45,23.23,23.375,500
20130501|2013-04-18 23:00,19,23.37,23.43,23.345,23.41,286
20130501|2013-04-18 23:30,19,23.415,23.46,23.415,23.425,140
20130501|2013-04-19 00:00,19,23.42,23.495,23.405,23.405,212
20130501|2013-04-19 00:30,19,23.41,23.685,23.355,23.625,1280
20130501|2013-04-19 01:00,19,23.63,23.82,23.615,23.66,2424
20130501|2013-04-19 01:30,19,23.65,23.725,23.505,23.575,1068
20130501|2013-04-19 02:00,19,23.565,23.73,23.525,23.65,767
20130501|2013-04-19 02:30,19,23.665,23.675,23.575,23.62,558
20130501|2013-04-19 03:00,19,23.62,23.63,23.47,23.5,728
20130501|2013-04-19 03:30,19,23.49,23.645,23.48,23.595,462
20130501|2013-04-19 04:00,19,23.6,23.65,23.525,23.53,374
20130501|2013-04-19 04:30,19,23.54,23.615,23.525,23.6,439
20130501|2013-04-19 05:00,19,23.6,23.61,23.55,23.555,685
20130501|2013-04-19 05:30,19,23.56,23.695,23.56,23.625,1846
20130501|2013-04-19 06:00,19,23.62,23.645,23.425,23.46,1343
20130501|2013-04-19 06:30,19,23.455,23.51,23.385,23.415,674
20130501|2013-04-19 07:00,19,23.415,23.51,23.32,23.33,1126
20130501|2013-04-19 07:30,19,23.325,23.41,23.25,23.38,2286
20130501|2013-04-19 08:00,19,23.38,23.48,23.34,23.4,1400
20130501|2013-04-19 08:30,19,23.405,23.415,23.22,23.335,2952
20130501|2013-04-19 09:00,19,23.33,23.425,23.23,23.29,1661
20130501|2013-04-19 09:30,19,23.29,23.32,23.23,23.29,1385
20130501|2013-04-19 10:00,19,23.285,23.315,23.235,23.26,922
20130501|2013-04-19 10:30,19,23.26,23.27,23.08,23.185,1794
20130501|2013-04-19 11:00,19,23.18,23.23,23.13,23.19,1094
20130501|2013-04-19 11:30,19,23.185,23.215,22.985,23.07,2528
20130501|2013-04-19 12:00,19,23.06,23.09,22.865,22.98,3016
20130501|2013-04-19 12:30,19,22.98,23.1,22.97,23.065,972
20130501|2013-04-19 13:00,19,23.07,23.15,23.035,23.065,890
20130501|2013-04-19 13:30,19,23.07,23.18,23,23.175,732
20130501|2013-04-19 14:00,19,23.18,23.185,23.08,23.125,509
20130501|2013-04-19 14:30,19,23.13,23.155,23.095,23.145,283
20130501|2013-04-19 15:00,19,23.145,23.175,23.12,23.175,131
20130501|2013-04-19 15:30,19,23.165,23.2,23.165,23.195,88
20130501|2013-04-19 16:00,19,23.19,23.245,23.17,23.23,145
20130501|2013-04-21 17:00,22,23.305,23.34,23.175,23.27,349
20130501|2013-04-21 17:30,22,23.27,23.3,23.23,23.23,105
20130501|2013-04-21 18:00,22,23.225,23.25,23.175,23.235,119
20130501|2013-04-21 18:30,22,23.23,23.235,23.175,23.22,120
20130501|2013-04-21 19:00,22,23.225,23.23,23.11,23.12,293
20130501|2013-04-21 19:30,22,23.145,23.365,23.07,23.295,877
20130501|2013-04-21 20:00,22,23.3,23.47,23.28,23.33,1226
20130501|2013-04-21 20:30,22,23.32,23.5,23.315,23.435,544
20130501|2013-04-21 21:00,22,23.425,23.465,23.365,23.415,333
20130501|2013-04-21 21:30,22,23.41,23.5,23.39,23.475,300
20130501|2013-04-21 22:00,22,23.485,23.495,23.445,23.475,226
20130501|2013-04-21 22:30,22,23.48,23.48,23.43,23.45,103
20130501|2013-04-21 23:00,22,23.455,23.46,23.365,23.39,199
20130501|2013-04-21 23:30,22,23.39,23.535,23.38,23.485,346
20130501|2013-04-22 00:00,22,23.485,23.52,23.44,23.48,285
20130501|2013-04-22 00:30,22,23.48,23.485,23.35,23.395,585
20130501|2013-04-22 01:00,22,23.4,23.41,23.345,23.395,478
20130501|2013-04-22 01:30,22,23.38,23.555,23.37,23.375,1279
20130501|2013-04-22 02:00,22,23.38,23.485,23.37,23.395,535
20130501|2013-04-22 02:30,22,23.395,23.445,23.285,23.3,817
20130501|2013-04-22 03:00,22,23.31,23.35,23.27,23.32,533
20130501|2013-04-22 03:30,22,23.315,23.355,23.295,23.32,202
20130501|2013-04-22 04:00,22,23.33,23.43,23.33,23.38,355
20130501|2013-04-22 04:30,22,23.375,23.465,23.37,23.46,505
20130501|2013-04-22 05:00,22,23.47,23.625,23.46,23.515,1446
20130501|2013-04-22 05:30,22,23.515,23.56,23.48,23.545,1084
20130501|2013-04-22 06:00,22,23.55,23.65,23.515,23.605,1784
20130501|2013-04-22 06:30,22,23.61,23.61,23.5,23.53,1459
20130501|2013-04-22 07:00,22,23.53,23.575,23.425,23.45,1428
20130501|2013-04-22 07:30,22,23.45,23.52,23.405,23.485,2237
20130501|2013-04-22 08:00,22,23.49,23.5,23.42,23.465,1172
20130501|2013-04-22 08:30,22,23.48,23.525,23.34,23.36,2187
20130501|2013-04-22 09:00,22,23.37,23.385,23.31,23.335,2085
20130501|2013-04-22 09:30,22,23.33,23.4,23.225,23.36,2034
20130501|2013-04-22 10:00,22,23.36,23.375,23.3,23.315,873
20130501|2013-04-22 10:30,22,23.32,23.37,23.305,23.31,969
20130501|2013-04-22 11:00,22,23.31,23.33,23.23,23.24,1022
20130501|2013-04-22 11:30,22,23.235,23.36,23.23,23.31,841
20130501|2013-04-22 12:00,22,23.315,23.35,23.3,23.33,913
20130501|2013-04-22 12:30,22,23.33,23.415,23.325,23.39,814
20130501|2013-04-22 13:00,22,23.385,23.455,23.38,23.435,418
20130501|2013-04-22 13:30,22,23.43,23.43,23.355,23.36,408
20130501|2013-04-22 14:00,22,23.36,23.37,23.315,23.32,285
20130501|2013-04-22 14:30,22,23.315,23.34,23.31,23.34,180
20130501|2013-04-22 15:00,22,23.345,23.385,23.335,23.38,74
20130501|2013-04-22 15:30,22,23.375,23.395,23.37,23.385,65
20130501|2013-04-22 16:00,22,23.385,23.395,23.35,23.35,129
20130501|2013-04-22 17:00,23,23.345,23.39,23.315,23.36,230
20130501|2013-04-22 17:30,23,23.35,23.37,23.335,23.345,46
20130501|2013-04-22 18:00,23,23.33,23.34,23.305,23.305,34
20130501|2013-04-22 18:30,23,23.31,23.31,23.205,23.235,184
20130501|2013-04-22 19:00,23,23.225,23.235,23.155,23.175,250
20130501|2013-04-22 19:30,23,23.18,23.31,23.175,23.31,211
20130501|2013-04-22 20:00,23,23.3,23.405,23.27,23.3,825
20130501|2013-04-22 20:30,23,23.3,23.33,23.13,23.2,909
20130501|2013-04-22 21:00,23,23.195,23.37,23.16,23.28,719
20130501|2013-04-22 21:30,23,23.275,23.3,23.195,23.225,478
20130501|2013-04-22 22:00,23,23.22,23.25,23.15,23.205,570
20130501|2013-04-22 22:30,23,23.2,23.2,23.13,23.155,298
20130501|2013-04-22 23:00,23,23.145,23.175,23.04,23.155,844
20130501|2013-04-22 23:30,23,23.155,23.22,23.15,23.195,392
20130501|2013-04-23 00:00,23,23.19,23.19,23.14,23.15,193
20130501|2013-04-23 00:30,23,23.14,23.16,22.945,22.975,1358
20130501|2013-04-23 01:00,23,22.98,23.03,22.73,22.795,2631
20130501|2013-04-23 01:30,23,22.8,22.92,22.75,22.895,2476
20130501|2013-04-23 02:00,23,22.9,22.91,22.755,22.77,1303
20130501|2013-04-23 02:30,23,22.76,22.765,22.555,22.685,2596
20130501|2013-04-23 03:00,23,22.695,22.74,22.59,22.71,1057
20130501|2013-04-23 03:30,23,22.705,22.765,22.65,22.75,606
20130501|2013-04-23 04:00,23,22.755,22.775,22.72,22.755,464
20130501|2013-04-23 04:30,23,22.765,22.795,22.665,22.665,754
20130501|2013-04-23 05:00,23,22.67,22.715,22.595,22.69,2134
20130501|2013-04-23 05:30,23,22.685,22.89,22.685,22.875,1247
20130501|2013-04-23 06:00,23,22.875,23.085,22.87,23.005,2715
20130501|2013-04-23 06:30,23,23.015,23.1,22.915,22.915,2091
20130501|2013-04-23 07:00,23,22.915,23.045,22.88,22.915,2064
20130501|2013-04-23 07:30,23,22.91,22.91,22.7,22.805,2638
20130501|2013-04-23 08:00,23,22.8,22.975,22.775,22.91,2223
20130501|2013-04-23 08:30,23,22.915,22.99,22.695,22.755,4039
20130501|2013-04-23 09:00,23,22.75,22.885,22.715,22.81,3267
20130501|2013-04-23 09:30,23,22.805,22.83,22.72,22.75,1472
20130501|2013-04-23 10:00,23,22.755,22.875,22.75,22.835,1312
20130501|2013-04-23 10:30,23,22.83,22.97,22.83,22.93,1285
20130501|2013-04-23 11:00,23,22.935,22.94,22.845,22.855,756
20130501|2013-04-23 11:30,23,22.855,22.895,22.825,22.865,747
20130501|2013-04-23 12:00,23,22.87,22.94,22.77,22.8,1973
20130501|2013-04-23 12:30,23,22.805,22.875,22.795,22.875,358
20130501|2013-04-23 13:00,23,22.875,22.925,22.87,22.895,554
20130501|2013-04-23 13:30,23,22.89,22.955,22.87,22.915,467
20130501|2013-04-23 14:00,23,22.915,22.945,22.905,22.92,272
20130501|2013-04-23 14:30,23,22.92,22.92,22.87,22.895,355
20130501|2013-04-23 15:00,23,22.9,22.925,22.895,22.91,131
20130501|2013-04-23 15:30,23,22.915,22.93,22.9,22.9,60
20130501|2013-04-23 16:00,23,22.9,22.9,22.88,22.885,28
20130501|2013-04-23 17:00,24,22.885,22.92,22.845,22.87,241
20130501|2013-04-23 17:30,24,22.87,22.87,22.845,22.865,30
20130501|2013-04-23 18:00,24,22.865,22.895,22.86,22.865,36
20130501|2013-04-23 18:30,24,22.87,22.91,22.835,22.875,110
20130501|2013-04-23 19:00,24,22.885,22.97,22.885,22.905,304
20130501|2013-04-23 19:30,24,22.91,22.955,22.855,22.955,182
20130501|2013-04-23 20:00,24,22.955,23.13,22.935,23.075,1066
20130501|2013-04-23 20:30,24,23.065,23.075,22.91,23.04,835
20130501|2013-04-23 21:00,24,23.045,23.08,22.92,22.94,299
20130501|2013-04-23 21:30,24,22.945,22.99,22.92,22.97,370
20130501|2013-04-23 22:00,24,22.97,23.08,22.94,23.045,542
20130501|2013-04-23 22:30,24,23.045,23.09,23.03,23.045,207
20130501|2013-04-23 23:00,24,23.055,23.085,23.04,23.06,69
20130501|2013-04-23 23:30,24,23.06,23.17,23.055,23.105,312
20130501|2013-04-24 00:00,24,23.11,23.18,23.03,23.035,437
20130501|2013-04-24 00:30,24,23.045,23.325,23.04,23.17,1670
20130501|2013-04-24 01:00,24,23.17,23.195,23.105,23.17,691
20130501|2013-04-24 01:30,24,23.17,23.29,23.135,23.21,727
20130501|2013-04-24 02:00,24,23.205,23.235,23.165,23.175,367
20130501|2013-04-24 02:30,24,23.17,23.17,23.015,23.07,682
20130501|2013-04-24 03:00,24,23.065,23.07,22.935,22.975,929
20130501|2013-04-24 03:30,24,22.975,23.07,22.96,23,448
20130501|2013-04-24 04:00,24,23.015,23.05,22.95,22.965,276
20130501|2013-04-24 04:30,24,22.975,23,22.895,22.94,867
20130501|2013-04-24 05:00,24,22.965,22.97,22.865,22.87,1671
20130501|2013-04-24 05:30,24,22.865,22.94,22.81,22.87,909
20130501|2013-04-24 06:00,24,22.87,22.9,22.82,22.88,1272
20130501|2013-04-24 06:30,24,22.875,23.01,22.855,22.965,748
20130501|2013-04-24 07:00,24,22.965,23.105,22.955,23.08,1726
20130501|2013-04-24 07:30,24,23.08,23.18,23.065,23.115,2298
20130501|2013-04-24 08:00,24,23.115,23.13,23.06,23.07,862
20130501|2013-04-24 08:30,24,23.075,23.215,23.05,23.155,1722
20130501|2013-04-24 09:00,24,23.155,23.165,22.92,22.93,2287
20130501|2013-04-24 09:30,24,22.93,23.025,22.925,22.955,2800
20130501|2013-04-24 10:00,24,22.955,22.965,22.81,22.85,2392
20130501|2013-04-24 10:30,24,22.85,22.97,22.805,22.955,1622
20130501|2013-04-24 11:00,24,22.945,22.95,22.86,22.905,581
20130501|2013-04-24 11:30,24,22.91,22.915,22.84,22.87,600
20130501|2013-04-24 12:00,24,22.875,22.925,22.82,22.845,1493
20130501|2013-04-24 12:30,24,22.845,22.945,22.84,22.945,529
20130501|2013-04-24 13:00,24,22.95,23.005,22.93,22.985,457
20130501|2013-04-24 13:30,24,22.985,23.025,22.96,22.98,360
20130501|2013-04-24 14:00,24,22.985,23.025,22.98,23.005,236
20130501|2013-04-24 14:30,24,23,23.14,23,23.125,610
20130501|2013-04-24 15:00,24,23.125,23.13,23.09,23.115,130
20130501|2013-04-24 15:30,24,23.11,23.135,23.095,23.13,155
20130501|2013-04-24 16:00,24,23.115,23.125,23.105,23.105,43
20130501|2013-04-24 17:00,25,23.11,23.135,23.08,23.1,64
20130501|2013-04-24 17:30,25,23.1,23.11,23.095,23.11,30
20130501|2013-04-24 18:00,25,23.1,23.115,23.07,23.07,66
20130501|2013-04-24 18:30,25,23.07,23.12,23.07,23.12,91
20130501|2013-04-24 19:00,25,23.115,23.115,23.02,23.04,176
20130501|2013-04-24 19:30,25,23.03,23.195,23.03,23.155,284
20130501|2013-04-24 20:00,25,23.155,23.23,23.08,23.19,1117
20130501|2013-04-24 20:30,25,23.185,23.2,23.135,23.17,325
20130501|2013-04-24 21:00,25,23.17,23.215,23.14,23.21,291
20130501|2013-04-24 21:30,25,23.21,23.345,23.2,23.31,1131
20130501|2013-04-24 22:00,25,23.315,23.35,23.25,23.28,650
20130501|2013-04-24 22:30,25,23.28,23.32,23.255,23.29,343
20130501|2013-04-24 23:00,25,23.31,23.455,23.3,23.36,1015
20130501|2013-04-24 23:30,25,23.36,23.38,23.31,23.34,503
20130501|2013-04-25 00:00,25,23.345,23.37,23.285,23.295,248
20130501|2013-04-25 00:30,25,23.295,23.295,23.12,23.12,903
20130501|2013-04-25 01:00,25,23.125,23.245,23.115,23.195,597
20130501|2013-04-25 01:30,25,23.195,23.255,23.19,23.245,362
20130501|2013-04-25 02:00,25,23.25,23.26,23.2,23.23,427
20130501|2013-04-25 02:30,25,23.22,23.24,23.155,23.195,382
20130501|2013-04-25 03:00,25,23.21,23.24,23.16,23.205,379
20130501|2013-04-25 03:30,25,23.21,23.265,23.21,23.265,379
20130501|2013-04-25 04:00,25,23.255,23.32,23.25,23.295,553
20130501|2013-04-25 04:30,25,23.285,23.36,23.275,23.325,559
20130501|2013-04-25 05:00,25,23.32,23.335,23.28,23.31,1554
20130501|2013-04-25 05:30,25,23.305,23.35,23.27,23.295,1073
20130501|2013-04-25 06:00,25,23.305,23.305,23.195,23.195,777
20130501|2013-04-25 06:30,25,23.195,23.24,23.185,23.225,543
20130501|2013-04-25 07:00,25,23.23,23.85,23.23,23.76,5869
20130501|2013-04-25 07:30,25,23.76,23.77,23.62,23.65,2964
20130501|2013-04-25 08:00,25,23.65,23.655,23.55,23.575,1853
20130501|2013-04-25 08:30,25,23.575,23.705,23.535,23.7,2061
20130501|2013-04-25 09:00,25,23.7,24.03,23.68,23.885,6225
20130501|2013-04-25 09:30,25,23.885,23.93,23.765,23.79,1778
20130501|2013-04-25 10:00,25,23.79,24.025,23.79,24.01,1797
20130501|2013-04-25 10:30,25,24.005,24.005,23.885,23.93,1381
20130501|2013-04-25 11:00,25,23.935,24.025,23.925,23.94,1331
20130501|2013-04-25 11:30,25,23.94,24.075,23.925,24.015,2206
20130501|2013-04-25 12:00,25,24.015,24.255,24,24.13,4770
20130501|2013-04-25 12:30,25,24.13,24.315,24.13,24.27,2280
20130501|2013-04-25 13:00,25,24.265,24.35,24.26,24.28,939
20130501|2013-04-25 13:30,25,24.285,24.285,24.195,24.215,757
20130501|2013-04-25 14:00,25,24.215,24.215,24.16,24.18,317
20130501|2013-04-25 14:30,25,24.18,24.265,24.16,24.255,566
20130501|2013-04-25 15:00,25,24.255,24.275,24.23,24.275,208
20130501|2013-04-25 15:30,25,24.275,24.35,24.255,24.345,239
20130501|2013-04-25 16:00,25,24.345,24.36,24.33,24.35,46
20130501|2013-04-25 17:00,26,24.34,24.4,24.32,24.37,295
20130501|2013-04-25 17:30,26,24.37,24.375,24.33,24.34,89
20130501|2013-04-25 18:00,26,24.34,24.35,24.29,24.33,84
20130501|2013-04-25 18:30,26,24.31,24.44,24.29,24.415,445
20130501|2013-04-25 19:00,26,24.43,24.485,24.38,24.425,438
20130501|2013-04-25 19:30,26,24.425,24.535,24.415,24.525,587
20130501|2013-04-25 20:00,26,24.525,24.795,24.525,24.7,1553
20130501|2013-04-25 20:30,26,24.705,24.72,24.58,24.595,640
20130501|2013-04-25 21:00,26,24.6,24.665,24.37,24.395,836
20130501|2013-04-25 21:30,26,24.4,24.44,24.265,24.33,872
20130501|2013-04-25 22:00,26,24.34,24.475,24.245,24.445,894
20130501|2013-04-25 22:30,26,24.445,24.445,24.365,24.385,84
20130501|2013-04-25 23:00,26,24.385,24.4,24.305,24.335,112
20130501|2013-04-25 23:30,26,24.32,24.38,24.255,24.325,370
20130501|2013-04-26 00:00,26,24.315,24.335,24.21,24.235,368
20130501|2013-04-26 00:30,26,24.235,24.33,24.19,24.305,583
20130501|2013-04-26 01:00,26,24.305,24.305,24.21,24.275,480
20130501|2013-04-26 01:30,26,24.27,24.345,24.245,24.265,464
20130501|2013-04-26 02:00,26,24.27,24.275,24.135,24.16,956
20130501|2013-04-26 02:30,26,24.15,24.17,24.04,24.045,1155
20130501|2013-04-26 03:00,26,24.04,24.165,24.015,24.065,826
20130501|2013-04-26 03:30,26,24.065,24.1,24.015,24.06,343
20130501|2013-04-26 04:00,26,24.05,24.055,23.97,23.98,452
20130501|2013-04-26 04:30,26,23.985,24.03,23.97,24.025,994
20130501|2013-04-26 05:00,26,24.02,24.135,23.99,24.13,794
20130501|2013-04-26 05:30,26,24.135,24.2,24.08,24.08,759
20130501|2013-04-26 06:00,26,24.075,24.08,23.845,23.905,1622
20130501|2013-04-26 06:30,26,23.9,23.97,23.835,23.96,952
20130501|2013-04-26 07:00,26,23.96,24.01,23.9,23.995,950
20130501|2013-04-26 07:30,26,23.995,24.24,23.995,24.065,2773
20130501|2013-04-26 08:00,26,24.06,24.305,23.995,24.265,2389
20130501|2013-04-26 08:30,26,24.27,24.285,24.11,24.145,2118
20130501|2013-04-26 09:00,26,24.14,24.465,24.13,24.41,2561
20130501|2013-04-26 09:30,26,24.4,24.485,24.32,24.43,1879
20130501|2013-04-26 10:00,26,24.425,24.45,24.285,24.285,1010
20130501|2013-04-26 10:30,26,24.29,24.29,23.625,23.675,6507
20130501|2013-04-26 11:00,26,23.675,23.775,23.59,23.735,2210
20130501|2013-04-26 11:30,26,23.735,23.83,23.695,23.8,1200
20130501|2013-04-26 12:00,26,23.8,23.86,23.705,23.745,1424
20130501|2013-04-26 12:30,26,23.75,23.94,23.74,23.91,854
20130501|2013-04-26 13:00,26,23.915,24.05,23.91,23.96,732
20130501|2013-04-26 13:30,26,23.955,23.955,23.87,23.875,238
20130501|2013-04-26 14:00,26,23.87,23.945,23.85,23.915,258
20130501|2013-04-26 14:30,26,23.915,23.92,23.835,23.87,308
20130501|2013-04-26 15:00,26,23.87,23.89,23.845,23.87,91
20130501|2013-04-26 15:30,26,23.89,23.96,23.89,23.945,31
20130501|2013-04-26 16:00,26,23.98,23.995,23.955,23.97,21
20130501|2013-04-28 17:00,29,23.97,24.08,23.97,24.05,47
20130501|2013-04-28 17:30,29,24.05,24.05,24.02,24.025,17
20130501|2013-04-28 18:00,29,24.025,24.035,23.925,23.925,33
20130501|2013-04-28 18:30,29,23.925,24.01,23.925,24.01,9
20130501|2013-04-28 19:00,29,23.995,24.03,23.96,24.03,21
20130501|2013-04-28 19:30,29,24.04,24.15,24.03,24.15,59
20130501|2013-04-28 20:00,29,24.13,24.17,24.11,24.11,18
20130501|2013-04-28 20:30,29,24.11,24.2,24.11,24.11,43
20130501|2013-04-28 21:00,29,24.15,24.21,24.145,24.2,36
20130501|2013-04-28 21:30,29,24.19,24.19,24.17,24.17,15
20130501|2013-04-28 22:00,29,24.155,24.18,24.155,24.18,9
20130501|2013-04-28 22:30,29,24.16,24.16,24.16,24.16,6
20130501|2013-04-28 23:00,29,24.16,24.18,24.16,24.175,27
20130501|2013-04-28 23:30,29,24.18,24.27,24.165,24.185,133
20130501|2013-04-29 00:00,29,24.18,24.235,24.17,24.2,52
20130501|2013-04-29 00:30,29,24.19,24.215,24.125,24.135,45
20130501|2013-04-29 01:00,29,24.14,24.225,24.14,24.21,115
20130501|2013-04-29 01:30,29,24.21,24.255,24.2,24.21,55
20130501|2013-04-29 02:00,29,24.215,24.355,24.145,24.325,340
20130501|2013-04-29 02:30,29,24.31,24.355,24.29,24.305,155
20130501|2013-04-29 03:00,29,24.32,24.35,24.29,24.315,58
20130501|2013-04-29 03:30,29,24.295,24.31,24.25,24.285,149
20130501|2013-04-29 04:00,29,24.275,24.28,24.195,24.22,188
20130501|2013-04-29 04:30,29,24.23,24.255,24.18,24.235,47
20130501|2013-04-29 05:00,29,24.235,24.265,24.215,24.24,92
20130501|2013-04-29 05:30,29,24.24,24.28,24.2,24.245,119
20130501|2013-04-29 06:00,29,24.245,24.37,24.205,24.345,249
20130501|2013-04-29 06:30,29,24.35,24.355,24.285,24.315,149
20130501|2013-04-29 07:00,29,24.315,24.355,24.21,24.215,140
20130501|2013-04-29 07:30,29,24.23,24.25,24.035,24.145,276
20130501|2013-04-29 08:00,29,24.135,24.255,24.13,24.195,162
20130501|2013-04-29 08:30,29,24.19,24.215,24.045,24.155,349
20130501|2013-04-29 09:00,29,24.155,24.27,24.11,24.25,221
20130501|2013-04-29 09:30,29,24.25,24.435,24.215,24.365,403
20130501|2013-04-29 10:00,29,24.37,24.4,24.26,24.285,255
20130501|2013-04-29 10:30,29,24.295,24.345,24.24,24.24,108
20130501|2013-04-29 11:00,29,24.245,24.27,24.12,24.145,417
20130501|2013-04-29 11:30,29,24.155,24.18,24.11,24.11,55
20130501|2013-04-29 12:00,29,24.11,24.15,24.08,24.145,100
20130501|2013-04-29 12:30,29,24.14,24.23,24.115,24.23,179
20130501|2013-04-29 13:00,29,24.235,24.27,24.19,24.19,42
20130501|2013-04-29 13:30,29,24.205,24.215,24.18,24.18,11
20130501|2013-04-29 14:00,29,24.165,24.21,24.165,24.21,142
20130501|2013-04-29 14:30,29,24.22,24.29,24.205,24.29,70
20130501|2013-04-29 15:00,29,24.305,24.55,24.305,24.49,175
20130501|2013-04-29 15:30,29,24.485,24.49,24.475,24.475,10
20130501|2013-04-29 19:30,30,24.425,24.425,24.42,24.42,3
20130501|2013-04-30 06:00,30,24.355,24.355,24.355,24.355,1
20130501|2013-04-30 06:30,30,24.355,24.355,24.28,24.28,7
20130501|2013-04-30 07:00,30,24.26,24.26,24.175,24.25,25
20130501|2013-04-30 07:30,30,24.26,24.26,24.245,24.26,4
20130501|2013-04-30 08:00,30,24.26,24.26,24.205,24.23,5
20130501|2013-04-30 08:30,30,24.185,24.19,24.06,24.06,42
20130501|2013-04-30 09:00,30,24.04,24.175,24.025,24.155,71
20130501|2013-04-30 09:30,30,24.165,24.17,24.04,24.05,88
20130501|2013-04-30 10:00,30,24.05,24.11,24,24.11,91
20130501|2013-04-30 10:30,30,24.085,24.155,24.065,24.13,142
20130501|2013-04-30 11:00,30,24.085,24.135,24.08,24.095,27
20130501|2013-04-30 11:30,30,24.075,24.075,24.07,24.07,10
20130501|2013-04-30 12:00,30,24.08,24.15,24.08,24.14,140
20130501|2013-04-30 12:30,30,24.12,24.125,24.12,24.125,2
20130501|2013-04-30 13:00,30,24.11,24.11,24.11,24.11,1
20130501|2013-04-30 14:30,30,24.2,24.2,24.2,24.2,3
20130501|2013-04-30 17:00,1,24.25,24.255,24.25,24.25,4
20130501|2013-04-30 18:00,1,24.275,24.275,24.275,24.275,1
20130501|2013-04-30 18:30,1,24.26,24.26,24.26,24.26,1
20130501|2013-04-30 22:00,1,24.22,24.22,24.22,24.22,4
20130501|2013-05-01 01:00,1,24.18,24.18,24.165,24.165,2
20130501|2013-05-01 03:00,1,24.035,24.035,24.035,24.035,3
20130501|2013-05-01 05:00,1,23.99,23.99,23.99,23.99,2
20130501|2013-05-01 05:30,1,23.9,23.9,23.9,23.9,5
20130501|2013-05-01 06:00,1,23.93,23.935,23.91,23.935,41
20130501|2013-05-01 06:30,1,23.905,23.905,23.81,23.82,7
20130501|2013-05-01 07:00,1,23.85,23.85,23.79,23.85,22
20130501|2013-05-01 07:30,1,23.75,23.765,23.525,23.58,105
20130501|2013-05-01 08:00,1,23.535,23.61,23.34,23.42,69
20130501|2013-05-01 08:30,1,23.35,23.545,23.285,23.51,116
20130501|2013-05-01 09:00,1,23.525,23.545,23.4,23.4,26
20130501|2013-05-01 09:30,1,23.345,23.345,23.23,23.25,8
20130501|2013-05-01 10:00,1,23.325,23.35,23.27,23.3,43
20130501|2013-05-01 11:00,1,23.285,23.285,23.285,23.285,1
20130501|2013-05-01 11:30,1,23.28,23.3,23.26,23.3,8
20130501|2013-05-01 12:00,1,23.295,23.34,23.295,23.34,4
20130501|2013-05-01 12:30,1,23.39,23.515,23.39,23.515,8
20130501|2013-05-01 13:00,1,23.63,23.66,23.59,23.65,88
20130501|2013-05-01 13:30,1,23.705,23.705,23.705,23.705,1
20130501|2013-05-01 14:00,1,23.695,23.695,23.595,23.595,6
20130501|2013-05-01 14:30,1,23.605,23.615,23.605,23.615,3
20130501|2013-05-01 15:00,1,23.535,23.535,23.535,23.535,1
20130501|2013-05-01 15:30,1,23.535,23.535,23.535,23.535,1
20130501|2013-05-01 19:00,2,23.56,23.56,23.53,23.53,20
20130501|2013-05-01 19:30,2,23.465,23.47,23.465,23.47,20
20130501|2013-05-01 20:00,2,23.48,23.555,23.36,23.36,6
20130501|2013-05-01 20:30,2,23.355,23.385,23.355,23.385,2
20130501|2013-05-02 00:30,2,23.39,23.395,23.39,23.395,4
20130501|2013-05-02 03:00,2,23.495,23.495,23.495,23.495,1
20130501|2013-05-02 04:30,2,23.545,23.545,23.545,23.545,1
20130501|2013-05-02 06:00,2,23.625,23.625,23.625,23.625,1
20130501|2013-05-02 06:30,2,23.7,23.76,23.7,23.76,21
20130501|2013-05-02 07:00,2,23.935,23.935,23.935,23.935,5
20130501|2013-05-02 07:30,2,23.875,23.875,23.875,23.875,1
20130501|2013-05-02 08:00,2,24,24,24,24,2
20130501|2013-05-02 10:00,2,23.815,23.815,23.815,23.815,1
20130501|2013-05-02 10:30,2,23.835,23.835,23.82,23.82,4
20130501|2013-05-02 13:00,2,23.735,23.735,23.735,23.735,2
20130501|2013-05-02 13:30,2,23.75,23.75,23.75,23.75,1
20130501|2013-05-02 14:30,2,23.75,23.75,23.75,23.75,1
20130501|2013-05-02 17:00,3,23.75,23.755,23.75,23.755,2
20130501|2013-05-02 18:30,3,23.715,23.715,23.715,23.715,1
20130501|2013-05-02 20:00,3,23.81,23.81,23.81,23.81,1
20130501|2013-05-03 00:30,3,23.97,23.98,23.97,23.98,2
20130501|2013-05-03 02:00,3,24.06,24.06,24.05,24.06,4
20130501|2013-05-03 02:30,3,24.035,24.035,24.035,24.035,1
20130501|2013-05-03 05:00,3,24.135,24.3,24.135,24.275,6
20130501|2013-05-03 06:30,3,24.18,24.18,24.18,24.18,1
20130501|2013-05-03 07:30,3,23.73,23.9,23.605,23.9,12
20130501|2013-05-03 08:00,3,23.85,23.85,23.85,23.85,2
20130501|2013-05-03 09:00,3,23.95,24.2,23.95,24.2,27
20130501|2013-05-03 09:30,3,24.185,24.185,24.185,24.185,1
20130501|2013-05-03 11:00,3,23.95,23.95,23.95,23.95,1
20130501|2013-05-03 12:00,3,23.9,23.9,23.9,23.9,1
20130501|2013-05-03 14:30,3,24.035,24.035,24.035,24.035,3
20130501|2013-05-05 19:30,6,24.095,24.22,24.095,24.22,2
20130501|2013-05-05 20:00,6,24.375,24.375,24.375,24.375,4
20130501|2013-05-06 02:00,6,24.07,24.07,24.07,24.07,1
20130501|2013-05-06 03:00,6,24.085,24.085,24.085,24.085,1
20130501|2013-05-06 07:00,6,24.04,24.04,24.04,24.04,2
20130501|2013-05-06 07:30,6,24.04,24.04,24,24,3
20130501|2013-05-06 08:30,6,23.99,23.99,23.99,23.99,1
20130501|2013-05-06 09:00,6,23.85,23.885,23.85,23.885,2
20130501|2013-05-06 10:00,6,23.85,23.85,23.845,23.85,4
20130501|2013-05-06 11:30,6,23.875,23.9,23.875,23.9,2
20130501|2013-05-06 12:00,6,23.91,23.91,23.91,23.91,1
20130501|2013-05-06 12:30,6,23.905,23.905,23.905,23.905,1
20130501|2013-05-06 13:00,6,23.935,23.935,23.935,23.935,3
20130501|2013-05-06 15:00,6,23.925,23.925,23.925,23.925,1
20130501|2013-05-06 17:00,7,23.97,23.97,23.97,23.97,1
20130501|2013-05-06 19:00,7,23.89,23.89,23.89,23.89,1
20130501|2013-05-06 20:00,7,23.84,23.84,23.715,23.715,2
20130501|2013-05-06 21:30,7,23.67,23.67,23.67,23.67,1
20130501|2013-05-07 00:30,7,23.73,23.73,23.565,23.565,3
20130501|2013-05-07 01:00,7,23.59,23.59,23.59,23.59,1
20130501|2013-05-07 02:30,7,23.595,23.635,23.595,23.635,2
20130501|2013-05-07 03:00,7,23.665,23.665,23.665,23.665,1
20130501|2013-05-07 03:30,7,23.615,23.615,23.615,23.615,4
20130501|2013-05-07 04:00,7,23.725,23.725,23.7,23.7,6
20130501|2013-05-07 04:30,7,23.61,23.61,23.61,23.61,2
20130501|2013-05-07 06:00,7,23.69,23.71,23.69,23.71,2
20130501|2013-05-07 07:00,7,23.66,23.715,23.485,23.485,11
20130501|2013-05-07 07:30,7,23.465,23.465,23.385,23.455,20
20130501|2013-05-07 08:30,7,23.51,23.51,23.455,23.455,11
20130501|2013-05-07 09:00,7,23.515,23.545,23.515,23.545,11
20130501|2013-05-07 09:30,7,23.645,23.685,23.645,23.665,5
20130501|2013-05-07 10:30,7,23.72,23.72,23.72,23.72,1
20130501|2013-05-07 11:00,7,23.775,23.815,23.775,23.815,4
20130501|2013-05-07 11:30,7,23.85,23.85,23.85,23.85,1
20130501|2013-05-07 12:30,7,23.78,23.82,23.78,23.82,2
20130501|2013-05-07 14:30,7,23.865,23.865,23.865,23.865,1
20130501|2013-05-07 15:00,7,23.85,23.85,23.85,23.85,1
20130501|2013-05-07 17:30,8,23.83,23.83,23.83,23.83,1
20130501|2013-05-07 19:00,8,23.725,23.725,23.725,23.725,1
20130501|2013-05-07 20:00,8,23.795,23.84,23.795,23.84,2
20130501|2013-05-08 04:00,8,23.735,23.735,23.735,23.735,3
20130501|2013-05-08 07:30,8,23.895,23.915,23.895,23.895,9
20130501|2013-05-08 10:00,8,23.655,23.705,23.655,23.7,10
20130501|2013-05-08 11:00,8,23.68,23.68,23.615,23.665,28
20130501|2013-05-08 11:30,8,23.755,23.755,23.755,23.755,1
20130501|2013-05-08 12:00,8,23.89,23.89,23.89,23.89,1
20130501|2013-05-08 12:30,8,23.85,23.85,23.85,23.85,1
20130501|2013-05-08 13:00,8,23.86,23.86,23.86,23.86,2
20130501|2013-05-08 13:30,8,23.825,23.825,23.82,23.82,2
20130501|2013-05-08 22:00,9,24.025,24.025,24.025,24.025,3
20130501|2013-05-08 23:30,9,24.055,24.055,24.045,24.045,2
20130501|2013-05-09 07:30,9,23.73,23.73,23.73,23.73,2
20130501|2013-05-09 08:00,9,23.79,23.79,23.79,23.79,2
20130501|2013-05-09 09:00,9,23.85,23.85,23.775,23.775,5
20130501|2013-05-09 10:00,9,23.82,23.85,23.82,23.85,10
20130501|2013-05-09 10:30,9,23.875,23.875,23.85,23.85,10
20130501|2013-05-09 11:00,9,23.865,23.865,23.865,23.865,1
20130501|2013-05-09 13:00,9,23.83,23.83,23.83,23.83,5
20130501|2013-05-09 13:30,9,23.73,23.73,23.6,23.6,5
20130501|2013-05-09 15:30,9,23.66,23.66,23.64,23.64,10
20130501|2013-05-09 17:30,10,23.635,23.635,23.63,23.63,2
20130501|2013-05-09 18:30,10,23.455,23.455,23.455,23.455,1
20130501|2013-05-09 20:30,10,23.75,23.75,23.715,23.715,7
20130501|2013-05-10 06:00,10,23.3,23.355,23.3,23.355,24
20130501|2013-05-10 06:30,10,23.25,23.39,23.25,23.39,22
20130501|2013-05-10 07:30,10,23.195,23.25,23.195,23.25,105
20130501|2013-05-10 08:30,10,23.14,23.26,23.14,23.26,5
20130501|2013-05-10 12:00,10,23.62,23.62,23.62,23.62,1
20130501|2013-05-10 13:00,10,23.645,23.645,23.615,23.615,20
20130501|2013-05-10 14:30,10,23.73,23.73,23.73,23.73,1
20130501|2013-05-12 17:00,13,23.71,23.71,23.71,23.71,1
20130501|2013-05-13 02:30,13,23.535,23.535,23.535,23.535,3
20130501|2013-05-13 03:00,13,23.49,23.52,23.49,23.515,6
20130501|2013-05-13 06:00,13,23.61,23.61,23.61,23.61,3
20130501|2013-05-13 08:00,13,23.72,23.72,23.72,23.72,1
20130501|2013-05-13 10:00,13,23.66,23.66,23.66,23.66,1
20130501|2013-05-14 07:30,14,23.22,23.22,23.22,23.22,2
20130501|2013-05-14 08:00,14,23.25,23.25,23.25,23.25,2
20130501|2013-05-14 08:30,14,23.525,23.525,23.525,23.525,2
20130501|2013-05-14 09:00,14,23.525,23.525,23.525,23.525,3
20130501|2013-05-14 10:30,14,23.42,23.42,23.42,23.42,2
20130501|2013-05-14 11:00,14,23.395,23.395,23.335,23.34,5
20130501|2013-05-14 11:30,14,23.325,23.33,23.3,23.3,8
20130501|2013-05-14 12:00,14,23.33,23.33,23.325,23.325,2
20130501|2013-05-14 13:00,14,23.34,23.34,23.31,23.33,4
20130501|2013-05-14 13:30,14,23.325,23.325,23.325,23.325,2
20130501|2013-05-14 21:30,15,23.24,23.24,23.195,23.22,3
20130501|2013-05-15 01:30,15,23.05,23.05,22.98,22.98,4
20130501|2013-05-15 02:00,15,23,23,22.925,22.99,14
20130501|2013-05-15 08:00,15,22.87,22.87,22.865,22.865,2
20130501|2013-05-15 08:30,15,22.865,22.9,22.865,22.9,10
20130501|2013-05-15 09:00,15,22.5,22.505,22.5,22.505,4
20130501|2013-05-15 09:30,15,22.525,22.525,22.525,22.525,2
20130501|2013-05-15 11:30,15,22.66,22.66,22.66,22.66,1
20130501|2013-05-15 12:00,15,22.67,22.67,22.67,22.67,1
20130501|2013-05-15 12:30,15,22.68,22.68,22.68,22.68,2
20130501|2013-05-15 13:00,15,22.67,22.67,22.67,22.67,3
20130501|2013-05-15 13:30,15,22.58,22.58,22.5,22.5,2
20130501|2013-05-15 14:00,15,22.485,22.485,22.485,22.485,1
20130501|2013-05-15 14:30,15,22.48,22.48,22.48,22.48,1
20130501|2013-05-15 20:00,16,22.68,22.68,22.68,22.68,1
20130501|2013-05-16 00:30,16,22.635,22.68,22.635,22.68,3
20130501|2013-05-16 02:00,16,22.52,22.52,22.52,22.52,10
20130501|2013-05-16 02:30,16,22.39,22.39,22.39,22.39,1
20130501|2013-05-16 03:00,16,22.19,22.19,22.155,22.155,10
20130501|2013-05-16 03:30,16,22.075,22.075,22.075,22.075,1
20130501|2013-05-16 09:30,16,22.575,22.575,22.575,22.575,2
20130501|2013-05-16 10:00,16,22.67,22.67,22.67,22.67,2
20130501|2013-05-16 11:00,16,22.615,22.625,22.61,22.625,3
20130501|2013-05-16 11:30,16,22.585,22.585,22.565,22.565,2
20130501|2013-05-16 12:00,16,22.6,22.65,22.6,22.65,73
20130501|2013-05-16 12:30,16,22.695,22.71,22.68,22.68,6
20130501|2013-05-16 13:00,16,22.665,22.665,22.625,22.625,71
20130501|2013-05-16 15:00,16,22.65,22.65,22.65,22.65,1
20130501|2013-05-16 19:00,17,22.63,22.63,22.61,22.61,2
20130501|2013-05-17 02:30,17,22.455,22.455,22.455,22.455,2
20130501|2013-05-17 07:30,17,22.33,22.33,22.33,22.33,1
20130501|2013-05-17 09:00,17,22.37,22.37,22.32,22.32,6
20130501|2013-05-17 09:30,17,22.2,22.205,22.18,22.205,5
20130501|2013-05-17 10:30,17,22.25,22.26,22.25,22.26,4
20130501|2013-05-17 11:00,17,22.27,22.27,22.27,22.27,6
20130501|2013-05-17 11:30,17,22.335,22.345,22.335,22.335,21
20130501|2013-05-17 14:30,17,22.16,22.16,22.16,22.16,1
20130501|2013-05-19 17:00,20,22.28,22.28,21.01,21.065,13
20130501|2013-05-19 18:00,20,21.41,21.41,21.41,21.41,1
20130501|2013-05-19 20:00,20,21.75,21.75,21.57,21.59,8
20130501|2013-05-19 20:30,20,21.61,21.61,21.61,21.61,10
20130501|2013-05-19 22:00,20,21.22,21.22,21.22,21.22,1
20130501|2013-05-19 22:30,20,21.215,21.215,21.215,21.215,1
20130501|2013-05-20 01:00,20,21.26,21.26,21.26,21.26,5
20130501|2013-05-20 06:00,20,21.6,21.6,21.6,21.6,1
20130501|2013-05-20 10:00,20,21.845,21.885,21.845,21.885,2
20130501|2013-05-20 10:30,20,21.97,21.97,21.97,21.97,2
20130501|2013-05-20 11:00,20,22.775,22.8,22.705,22.71,13
20130501|2013-05-20 13:00,20,22.635,22.635,22.635,22.635,2
20130501|2013-05-20 13:30,20,22.705,22.705,22.675,22.675,5
20130501|2013-05-20 20:00,21,22.5,22.5,22.5,22.5,2
20130501|2013-05-21 07:30,21,22.39,22.39,22.35,22.35,4
20130501|2013-05-21 10:30,21,22.34,22.34,22.34,22.34,2
20130501|2013-05-21 11:00,21,22.47,22.515,22.47,22.515,3
20130501|2013-05-21 12:00,21,22.425,22.425,22.425,22.425,1
20130501|2013-05-21 17:00,22,22.345,22.345,22.345,22.345,1
20130501|2013-05-21 23:30,22,22.435,22.435,22.435,22.435,1
20130501|2013-05-22 01:30,22,22.45,22.45,22.45,22.45,2
20130501|2013-05-22 02:00,22,22.61,22.61,22.595,22.595,16
20130501|2013-05-22 08:30,22,22.66,22.66,22.555,22.61,8
20130501|2013-05-22 21:30,23,22.05,22.05,22.05,22.05,3
20130501|2013-05-22 22:00,23,22.035,22.035,22.035,22.035,3
20130501|2013-05-23 01:00,23,22.245,22.245,22.245,22.245,1
20130501|2013-05-23 01:30,23,22.245,22.245,22.245,22.245,1
20130501|2013-05-23 09:00,23,22.315,22.315,22.315,22.315,5
20130501|2013-05-23 09:30,23,22.34,22.34,22.34,22.34,1
20130501|2013-05-23 10:00,23,22.245,22.245,22.245,22.245,2
20130501|2013-05-23 10:30,23,22.33,22.33,22.33,22.33,2
20130501|2013-05-24 14:00,24,22.33,22.33,22.33,22.33,5
20130501|2013-05-27 11:00,28,22.595,22.595,22.595,22.595,1
20130501|2013-05-27 18:00,28,22.55,22.55,22.55,22.55,1
20130501|2013-05-28 03:00,28,22.365,22.365,22.365,22.365,1
20130501|2013-05-28 07:00,28,22.18,22.18,22.18,22.18,1
20130501|2013-05-28 08:00,28,22.29,22.35,22.29,22.35,2
20130501|2013-05-28 08:30,28,22.365,22.37,22.355,22.36,12
20130501|2013-05-28 10:00,28,22.255,22.26,22.25,22.25,14
20130501|2013-05-28 11:00,28,22.405,22.435,22.405,22.41,3
20130501|2013-05-28 12:00,28,22.205,22.205,22.205,22.205,1
20130501|2013-05-28 15:30,28,22.245,22.245,22.245,22.245,1
20130501|2013-05-29 11:30,29,22.37,22.37,22.37,22.37,2
20130601|2013-03-28 07:30,28,28.67,28.67,28.555,28.58,6
20130601|2013-03-28 11:30,28,28.305,28.305,28.29,28.29,3
20130601|2013-03-28 13:00,28,28.34,28.34,28.34,28.34,2
20130601|2013-03-28 14:00,28,28.37,28.37,28.37,28.37,1
20130601|2013-03-28 15:00,28,28.3,28.3,28.3,28.3,1
20130601|2013-04-01 01:00,1,28.08,28.08,28.08,28.08,2
20130601|2013-04-01 04:00,1,28.03,28.03,28.03,28.03,2
20130601|2013-04-01 08:00,1,27.99,27.99,27.99,27.99,1
20130601|2013-04-01 11:00,1,27.99,27.99,27.99,27.99,2
20130601|2013-04-01 12:00,1,28.03,28.03,28.03,28.03,1
20130601|2013-04-01 14:30,1,28.07,28.07,28.07,28.07,1
20130601|2013-04-01 16:00,1,27.995,27.995,27.995,27.995,2
20130601|2013-04-01 19:30,2,28.125,28.125,28.125,28.125,1
20130601|2013-04-02 07:30,2,27.75,27.75,27.75,27.75,1
20130601|2013-04-02 09:00,2,27.55,27.565,27.525,27.525,5
20130601|2013-04-02 09:30,2,27.485,27.505,27.48,27.48,13
20130601|2013-04-02 11:00,2,27.33,27.33,27.33,27.33,1
20130601|2013-04-02 11:30,2,27.33,27.33,27.245,27.25,15
20130601|2013-04-02 12:30,2,27.32,27.32,27.32,27.32,3
20130601|2013-04-02 13:00,2,27.355,27.355,27.32,27.32,18
20130601|2013-04-02 19:00,3,27.19,27.19,27.19,27.19,10
20130601|2013-04-02 20:30,3,27.1,27.1,27.015,27.015,4
20130601|2013-04-03 01:30,3,26.91,26.91,26.91,26.91,7
20130601|2013-04-03 03:30,3,27.095,27.135,27.075,27.135,9
20130601|2013-04-03 04:00,3,27.125,27.125,27.065,27.075,3
20130601|2013-04-03 05:00,3,27.1,27.1,27.095,27.095,2
20130601|2013-04-03 05:30,3,27.125,27.195,27.125,27.165,4
20130601|2013-04-03 06:00,3,27.21,27.21,27.21,27.21,1
20130601|2013-04-03 06:30,3,27.19,27.19,27.19,27.19,1
20130601|2013-04-03 07:00,3,27.15,27.3,27.15,27.24,6
20130601|2013-04-03 08:00,3,27.235,27.245,27.2,27.245,5
20130601|2013-04-03 08:30,3,27.29,27.29,27.265,27.275,5
20130601|2013-04-03 09:00,3,27.26,27.26,27.17,27.17,2
20130601|2013-04-03 09:30,3,27.11,27.11,27.075,27.075,2
20130601|2013-04-03 10:00,3,27.105,27.105,27.105,27.105,1
20130601|2013-04-03 10:30,3,27,27,26.945,26.945,5
20130601|2013-04-03 11:30,3,26.905,26.905,26.87,26.87,2
20130601|2013-04-03 14:30,3,26.965,27,26.965,27,3
20130601|2013-04-03 21:00,4,26.77,26.77,26.74,26.74,4
20130601|2013-04-04 03:00,4,26.67,26.67,26.67,26.67,1
20130601|2013-04-04 06:30,4,26.82,26.87,26.82,26.87,10
20130601|2013-04-04 07:30,4,26.805,26.82,26.8,26.82,14
20130601|2013-04-04 08:00,4,26.72,26.72,26.72,26.72,1
20130601|2013-04-04 09:00,4,26.775,26.845,26.775,26.845,24
20130601|2013-04-04 09:30,4,26.775,26.785,26.77,26.785,30
20130601|2013-04-04 10:30,4,26.75,26.75,26.745,26.745,2
20130601|2013-04-04 11:30,4,26.735,26.74,26.735,26.74,12
20130601|2013-04-04 12:00,4,26.845,26.845,26.845,26.845,1
20130601|2013-04-04 12:30,4,26.91,26.915,26.91,26.915,2
20130601|2013-04-04 13:00,4,26.945,26.945,26.945,26.945,1
20130601|2013-04-04 13:30,4,26.9,26.945,26.89,26.945,12
20130601|2013-04-04 14:00,4,26.87,26.875,26.87,26.875,10
20130601|2013-04-04 18:00,5,26.88,26.88,26.88,26.88,1
20130601|2013-04-04 19:00,5,26.86,26.86,26.86,26.86,1
20130601|2013-04-04 19:30,5,26.935,26.935,26.935,26.935,1
20130601|2013-04-04 20:00,5,26.825,26.825,26.825,26.825,1
20130601|2013-04-05 03:00,5,26.84,26.84,26.84,26.84,1
20130601|2013-04-05 04:30,5,26.96,26.96,26.945,26.945,2
20130601|2013-04-05 07:30,5,27.005,27.2,27.005,27.08,15
20130601|2013-04-05 08:00,5,27.145,27.145,27.09,27.09,6
20130601|2013-04-05 08:30,5,27.13,27.13,26.96,27.02,4
20130601|2013-04-05 09:00,5,27.095,27.095,27.06,27.06,2
20130601|2013-04-05 10:00,5,27.15,27.15,27.15,27.15,1
20130601|2013-04-05 11:00,5,27.105,27.11,27.105,27.11,50
20130601|2013-04-05 12:00,5,27.21,27.21,27.21,27.21,3
20130601|2013-04-05 12:30,5,27.305,27.305,27.27,27.27,6
20130601|2013-04-05 13:00,5,27.3,27.3,27.3,27.3,3
20130601|2013-04-05 14:00,5,27.26,27.26,27.26,27.26,1
20130601|2013-04-05 14:30,5,27.265,27.265,27.265,27.265,3
20130601|2013-04-05 16:00,5,27.305,27.305,27.305,27.305,3
20130601|2013-04-07 17:00,8,27.35,27.35,27.35,27.35,1
20130601|2013-04-08 01:30,8,27.305,27.305,27.305,27.305,1
20130601|2013-04-08 02:00,8,27.3,27.31,27.28,27.28,20
20130601|2013-04-08 02:30,8,27.29,27.29,27.29,27.29,1
20130601|2013-04-08 07:00,8,27.245,27.245,27.245,27.245,1
20130601|2013-04-08 08:30,8,27.26,27.28,27.26,27.28,2
20130601|2013-04-08 09:00,8,27.26,27.26,27.25,27.25,12
20130601|2013-04-08 10:00,8,27.14,27.14,27.14,27.14,2
20130601|2013-04-08 20:30,9,27.32,27.32,27.315,27.315,2
20130601|2013-04-09 00:30,9,27.39,27.39,27.39,27.39,1
20130601|2013-04-09 02:00,9,27.365,27.365,27.365,27.365,2
20130601|2013-04-09 03:30,9,27.335,27.335,27.335,27.335,1
20130601|2013-04-09 04:00,9,27.3,27.3,27.29,27.29,3
20130601|2013-04-09 07:00,9,27.315,27.33,27.315,27.33,3
20130601|2013-04-09 08:00,9,27.375,27.375,27.375,27.375,2
20130601|2013-04-09 08:30,9,27.355,27.41,27.355,27.41,3
20130601|2013-04-09 09:00,9,27.67,27.67,27.67,27.67,1
20130601|2013-04-09 09:30,9,27.82,27.97,27.82,27.92,8
20130601|2013-04-09 10:00,9,27.925,27.925,27.915,27.915,6
20130601|2013-04-09 10:30,9,28.035,28.035,28.035,28.035,1
20130601|2013-04-09 12:30,9,27.91,27.91,27.91,27.91,1
20130601|2013-04-09 13:30,9,27.955,27.955,27.955,27.955,1
20130601|2013-04-09 21:30,10,27.95,27.95,27.95,27.95,1
20130601|2013-04-10 02:00,10,27.97,27.98,27.97,27.98,2
20130601|2013-04-10 04:00,10,27.765,27.765,27.765,27.765,1
20130601|2013-04-10 04:30,10,27.71,27.71,27.71,27.71,1
20130601|2013-04-10 06:30,10,27.675,27.675,27.675,27.675,1
20130601|2013-04-10 07:00,10,27.655,27.755,27.655,27.755,2
20130601|2013-04-10 07:30,10,27.765,27.78,27.725,27.725,4
20130601|2013-04-10 08:00,10,27.6,27.6,27.6,27.6,1
20130601|2013-04-10 08:30,10,27.86,27.86,27.565,27.565,14
20130601|2013-04-10 09:00,10,27.58,27.58,27.58,27.58,2
20130601|2013-04-10 09:30,10,27.58,27.61,27.57,27.57,20
20130601|2013-04-10 10:00,10,27.55,27.55,27.55,27.55,10
20130601|2013-04-10 10:30,10,27.66,27.66,27.66,27.66,1
20130601|2013-04-10 11:00,10,27.7,27.7,27.7,27.7,2
20130601|2013-04-10 11:30,10,27.585,27.585,27.545,27.545,3
20130601|2013-04-10 12:30,10,27.615,27.615,27.615,27.615,1
20130601|2013-04-10 13:00,10,27.705,27.715,27.705,27.715,4
20130601|2013-04-10 14:30,10,27.61,27.61,27.6,27.6,3
20130601|2013-04-10 15:00,10,27.61,27.61,27.61,27.61,1
20130601|2013-04-10 17:00,11,27.595,27.595,27.595,27.595,1
20130601|2013-04-10 21:30,11,27.56,27.56,27.56,27.56,1
20130601|2013-04-11 01:00,11,27.47,27.47,27.47,27.47,10
20130601|2013-04-11 01:30,11,27.45,27.46,27.42,27.46,21
20130601|2013-04-11 02:00,11,27.44,27.44,27.41,27.41,2
20130601|2013-04-11 03:00,11,27.46,27.46,27.46,27.46,2
20130601|2013-04-11 05:30,11,27.565,27.565,27.5,27.5,3
20130601|2013-04-11 06:00,11,27.6,27.6,27.6,27.6,1
20130601|2013-04-11 06:30,11,27.66,27.66,27.66,27.66,1
20130601|2013-04-11 07:00,11,27.51,27.51,27.51,27.51,1
20130601|2013-04-11 08:30,11,27.76,27.76,27.755,27.755,2
20130601|2013-04-11 09:00,11,27.78,27.795,27.78,27.795,2
20130601|2013-04-11 09:30,11,27.77,27.77,27.77,27.77,1
20130601|2013-04-11 10:00,11,27.745,27.745,27.745,27.745,1
20130601|2013-04-11 11:30,11,27.76,27.76,27.76,27.76,1
20130601|2013-04-11 12:00,11,27.72,27.72,27.72,27.72,1
20130601|2013-04-11 14:30,11,27.635,27.635,27.625,27.625,6
20130601|2013-04-12 01:30,12,27.585,27.585,27.585,27.585,1
20130601|2013-04-12 02:00,12,27.535,27.535,27.535,27.535,1
20130601|2013-04-12 03:00,12,27.49,27.49,27.49,27.49,10
20130601|2013-04-12 03:30,12,27.495,27.495,27.495,27.495,1
20130601|2013-04-12 04:00,12,27.4,27.4,27.33,27.385,16
20130601|2013-04-12 04:30,12,27.305,27.31,27.285,27.285,3
20130601|2013-04-12 05:00,12,27.295,27.335,27.295,27.335,7
20130601|2013-04-12 05:30,12,27.38,27.385,27.38,27.385,10
20130601|2013-04-12 06:00,12,27.35,27.35,27.35,27.35,1
20130601|2013-04-12 06:30,12,27.205,27.24,27.205,27.24,2
20130601|2013-04-12 07:00,12,27.04,27.04,26.73,26.93,14
20130601|2013-04-12 07:30,12,26.96,26.975,26.95,26.95,5
20130601|2013-04-12 08:00,12,27.01,27.01,26.915,26.915,2
20130601|2013-04-12 08:30,12,26.94,26.985,26.75,26.75,12
20130601|2013-04-12 09:00,12,26.83,26.83,26.59,26.59,13
20130601|2013-04-12 09:30,12,26.62,26.62,26.3,26.315,8
20130601|2013-04-12 10:00,12,26.12,26.32,26.12,26.12,15
20130601|2013-04-12 10:30,12,26.205,26.41,26.185,26.38,9
20130601|2013-04-12 11:00,12,26.42,26.42,26.39,26.39,4
20130601|2013-04-12 11:30,12,26.42,26.42,26.42,26.42,1
20130601|2013-04-12 12:00,12,26.31,26.31,26.31,26.31,1
20130601|2013-04-12 13:00,12,26.41,26.41,26.355,26.38,3
20130601|2013-04-12 13:30,12,26.285,26.29,26.275,26.275,6
20130601|2013-04-12 14:00,12,26.135,26.135,26.085,26.085,3
20130601|2013-04-12 14:30,12,26.13,26.14,26.075,26.075,9
20130601|2013-04-12 15:30,12,26.03,26.03,26.03,26.03,1
20130601|2013-04-12 16:00,12,25.885,25.885,25.755,25.755,2
20130601|2013-04-14 17:00,15,25.97,25.97,25.88,25.88,2
20130601|2013-04-14 17:30,15,25.915,25.915,25.915,25.915,1
20130601|2013-04-14 20:00,15,25.46,25.46,25.455,25.455,3
20130601|2013-04-14 20:30,15,25.23,25.23,24.665,24.665,14
20130601|2013-04-14 21:00,15,24.74,24.74,24.25,24.7,31
20130601|2013-04-14 21:30,15,24.68,24.685,24.67,24.685,7
20130601|2013-04-14 22:00,15,24.59,24.8,24.56,24.56,7
20130601|2013-04-14 22:30,15,24.56,24.56,24.56,24.56,1
20130601|2013-04-14 23:00,15,24.5,24.5,24.5,24.5,1
20130601|2013-04-14 23:30,15,24.475,24.595,24.475,24.59,10
20130601|2013-04-15 00:00,15,24.515,24.55,24.515,24.54,9
20130601|2013-04-15 00:30,15,24.645,24.66,24.645,24.66,2
20130601|2013-04-15 01:00,15,24.74,24.74,24.705,24.71,52
20130601|2013-04-15 01:30,15,24.7,24.785,24.585,24.59,9
20130601|2013-04-15 02:00,15,24.44,24.605,24.44,24.6,4
20130601|2013-04-15 02:30,15,24.42,24.495,24.265,24.3,45
20130601|2013-04-15 03:00,15,24.365,24.395,24.36,24.395,17
20130601|2013-04-15 03:30,15,24.375,24.375,23.685,23.685,89
20130601|2013-04-15 04:00,15,23.835,23.88,23.635,23.635,23
20130601|2013-04-15 04:30,15,23.72,23.76,23.17,23.17,87
20130601|2013-04-15 05:00,15,23.07,23.305,23.04,23.265,17
20130601|2013-04-15 05:30,15,23.305,23.655,23.305,23.495,26
20130601|2013-04-15 06:00,15,23.585,23.88,23.58,23.72,39
20130601|2013-04-15 06:30,15,23.75,23.935,23.645,23.935,13
20130601|2013-04-15 07:00,15,23.94,24.16,23.67,24.15,73
20130601|2013-04-15 07:30,15,24.17,24.39,24.07,24.255,64
20130601|2013-04-15 08:00,15,24.025,24.025,23.76,23.77,25
20130601|2013-04-15 08:30,15,23.84,23.85,23.7,23.7,13
20130601|2013-04-15 09:00,15,23.565,23.6,23.38,23.44,61
20130601|2013-04-15 09:30,15,23.575,23.58,22.98,23.225,28
20130601|2013-04-15 10:00,15,23.31,23.44,23.205,23.44,13
20130601|2013-04-15 10:30,15,23.47,23.475,23.45,23.45,3
20130601|2013-04-15 11:00,15,23.48,23.585,23.47,23.48,69
20130601|2013-04-15 11:30,15,23.405,23.405,23.385,23.385,2
20130601|2013-04-15 12:00,15,23.52,23.585,23.425,23.425,8
20130601|2013-04-15 12:30,15,23.39,23.4,23.39,23.4,6
20130601|2013-04-15 13:00,15,23.55,23.55,23.35,23.38,7
20130601|2013-04-15 13:30,15,23.41,23.41,23.08,23.09,8
20130601|2013-04-15 14:00,15,23.175,23.435,23.13,23.26,17
20130601|2013-04-15 14:30,15,23.18,23.18,23.045,23.045,8
20130601|2013-04-15 15:00,15,22.95,22.95,22.62,22.695,23
20130601|2013-04-15 15:30,15,22.8,22.8,22.76,22.76,7
20130601|2013-04-15 17:00,16,22.96,23,22.96,23,2
20130601|2013-04-15 17:30,16,22.755,22.755,22.75,22.75,2
20130601|2013-04-15 18:30,16,22.71,22.71,22.71,22.71,1
20130601|2013-04-15 19:00,16,22.3,22.3,22.18,22.18,8
20130601|2013-04-15 19:30,16,22.245,22.245,22.085,22.095,4
20130601|2013-04-15 20:00,16,22.125,22.335,22.125,22.335,119
20130601|2013-04-15 20:30,16,22.39,22.39,22.27,22.34,63
20130601|2013-04-15 21:30,16,22.695,22.705,22.695,22.705,4
20130601|2013-04-15 23:30,16,22.975,23.02,22.94,23,10
20130601|2013-04-16 01:00,16,23.1,23.5,23.1,23.5,9
20130601|2013-04-16 01:30,16,23.465,23.5,23.465,23.5,8
20130601|2013-04-16 02:00,16,23.525,23.525,23.415,23.42,4
20130601|2013-04-16 02:30,16,23.52,23.52,23.28,23.285,26
20130601|2013-04-16 03:00,16,23.065,23.065,23.015,23.02,11
20130601|2013-04-16 03:30,16,23.24,23.36,23.24,23.31,20
20130601|2013-04-16 04:00,16,23.425,23.425,23.425,23.425,1
20130601|2013-04-16 04:30,16,23.685,23.685,23.625,23.65,6
20130601|2013-04-16 05:00,16,23.665,23.665,23.58,23.58,9
20130601|2013-04-16 05:30,16,23.55,23.55,23.55,23.55,1
20130601|2013-04-16 06:00,16,23.47,23.65,23.47,23.63,10
20130601|2013-04-16 06:30,16,23.625,23.625,23.565,23.575,6
20130601|2013-04-16 07:00,16,23.64,23.975,23.64,23.73,41
20130601|2013-04-16 07:30,16,23.76,23.805,23.7,23.805,9
20130601|2013-04-16 08:00,16,23.8,23.8,23.8,23.8,1
20130601|2013-04-16 08:30,16,23.72,23.72,23.375,23.49,5
20130601|2013-04-16 09:00,16,23.5,23.58,23.27,23.45,15
20130601|2013-04-16 09:30,16,23.545,23.545,23.54,23.54,3
20130601|2013-04-16 10:00,16,23.66,23.675,23.635,23.635,17
20130601|2013-04-16 10:30,16,23.695,23.805,23.695,23.785,6
20130601|2013-04-16 11:00,16,23.55,23.55,23.55,23.55,2
20130601|2013-04-16 12:00,16,23.74,23.74,23.615,23.64,6
20130601|2013-04-16 13:30,16,23.335,23.335,23.33,23.33,5
20130601|2013-04-16 14:00,16,23.305,23.33,23.3,23.3,3
20130601|2013-04-16 14:30,16,23.28,23.34,23.28,23.34,2
20130601|2013-04-16 15:00,16,23.37,23.37,23.37,23.37,5
20130601|2013-04-16 19:00,17,23.35,23.4,23.35,23.4,4
20130601|2013-04-16 19:30,17,23.5,23.5,23.5,23.5,1
20130601|2013-04-16 20:00,17,23.61,23.61,23.61,23.61,1
20130601|2013-04-16 20:30,17,23.48,23.54,23.48,23.54,10
20130601|2013-04-16 22:00,17,23.44,23.445,23.38,23.38,7
20130601|2013-04-16 23:00,17,23.31,23.31,23.31,23.31,1
20130601|2013-04-17 00:00,17,23.48,23.48,23.48,23.48,2
20130601|2013-04-17 01:30,17,23.285,23.34,23.285,23.34,3
20130601|2013-04-17 02:00,17,23.475,23.53,23.475,23.53,2
20130601|2013-04-17 02:30,17,23.44,23.44,23.43,23.43,2
20130601|2013-04-17 04:00,17,23.41,23.41,23.41,23.41,5
20130601|2013-04-17 05:00,17,23.39,23.39,23.39,23.39,1
20130601|2013-04-17 05:30,17,23.39,23.39,23.39,23.39,4
20130601|2013-04-17 06:30,17,23.185,23.185,23.16,23.16,2
20130601|2013-04-17 07:00,17,22.98,23.25,22.975,23.2,10
20130601|2013-04-17 07:30,17,23.145,23.35,23.145,23.35,5
20130601|2013-04-17 08:00,17,23.36,23.36,23.345,23.345,2
20130601|2013-04-17 08:30,17,23.375,23.575,23.375,23.575,8
20130601|2013-04-17 09:00,17,23.64,23.68,23.635,23.67,18
20130601|2013-04-17 09:30,17,23.54,23.57,23.54,23.57,2
20130601|2013-04-17 10:00,17,23.565,23.585,23.565,23.585,4
20130601|2013-04-17 11:00,17,23.3,23.3,23.295,23.295,7
20130601|2013-04-17 11:30,17,23.305,23.325,23.225,23.3,51
20130601|2013-04-17 12:00,17,23.275,23.275,23.275,23.275,1
20130601|2013-04-17 12:30,17,23.31,23.325,23.275,23.275,31
20130601|2013-04-17 13:30,17,23.225,23.225,23.155,23.185,3
20130601|2013-04-17 14:30,17,23.125,23.235,23.125,23.235,3
20130601|2013-04-17 15:00,17,23.265,23.265,23.265,23.265,2
20130601|2013-04-17 17:00,18,23.295,23.295,23.295,23.295,2
20130601|2013-04-17 19:00,18,23.21,23.21,23.15,23.15,5
20130601|2013-04-17 19:30,18,23.13,23.13,22.99,22.99,12
20130601|2013-04-17 20:00,18,22.97,22.97,22.505,22.515,23
20130601|2013-04-17 20:30,18,22.655,22.655,22.655,22.655,1
20130601|2013-04-17 21:00,18,22.765,22.765,22.765,22.765,1
20130601|2013-04-17 22:00,18,23.09,23.09,23.045,23.05,29
20130601|2013-04-17 22:30,18,23.1,23.115,23.095,23.105,7
20130601|2013-04-17 23:00,18,23.06,23.06,23.06,23.06,1
20130601|2013-04-18 00:30,18,22.9,23,22.9,23,15
20130601|2013-04-18 01:00,18,23.1,23.1,23.1,23.1,5
20130601|2013-04-18 01:30,18,23.085,23.115,23.085,23.115,2
20130601|2013-04-18 02:00,18,23.1,23.1,23.1,23.1,1
20130601|2013-04-18 02:30,18,23.185,23.27,23.185,23.255,38
20130601|2013-04-18 04:00,18,23.455,23.455,23.455,23.455,1
20130601|2013-04-18 06:00,18,23.575,23.64,23.555,23.555,13
20130601|2013-04-18 06:30,18,23.56,23.56,23.56,23.56,1
20130601|2013-04-18 07:00,18,23.64,23.685,23.54,23.56,10
20130601|2013-04-18 07:30,18,23.56,23.585,23.4,23.4,5
20130601|2013-04-18 08:00,18,23.175,23.23,23.13,23.16,19
20130601|2013-04-18 08:30,18,23.175,23.195,23.125,23.165,6
20130601|2013-04-18 09:00,18,23.31,23.33,23.18,23.21,6
20130601|2013-04-18 09:30,18,23.29,23.29,23.29,23.29,1
20130601|2013-04-18 10:00,18,23.275,23.395,23.275,23.395,3
20130601|2013-04-18 10:30,18,23.31,23.33,23.265,23.265,3
20130601|2013-04-18 11:30,18,23.245,23.245,23.245,23.245,1
20130601|2013-04-18 12:00,18,23.25,23.25,23.25,23.25,1
20130601|2013-04-18 15:00,18,23.145,23.145,23.145,23.145,1
20130601|2013-04-18 19:30,19,23.18,23.18,23.18,23.18,1
20130601|2013-04-18 20:00,19,23.19,23.19,23.16,23.185,4
20130601|2013-04-19 01:00,19,23.74,23.765,23.735,23.735,3
20130601|2013-04-19 01:30,19,23.665,23.665,23.57,23.57,2
20130601|2013-04-19 02:00,19,23.695,23.695,23.67,23.67,3
20130601|2013-04-19 03:00,19,23.62,23.62,23.525,23.525,2
20130601|2013-04-19 04:00,19,23.6,23.6,23.6,23.6,1
20130601|2013-04-19 05:00,19,23.605,23.61,23.59,23.59,6
20130601|2013-04-19 06:00,19,23.645,23.645,23.455,23.455,5
20130601|2013-04-19 06:30,19,23.46,23.525,23.43,23.43,3
20130601|2013-04-19 07:00,19,23.5,23.5,23.38,23.38,4
20130601|2013-04-19 07:30,19,23.41,23.415,23.39,23.39,3
20130601|2013-04-19 08:00,19,23.39,23.41,23.39,23.41,4
20130601|2013-04-19 09:30,19,23.29,23.315,23.29,23.315,50
20130601|2013-04-19 10:00,19,23.295,23.295,23.285,23.285,20
20130601|2013-04-19 11:00,19,23.185,23.24,23.185,23.24,2
20130601|2013-04-19 11:30,19,23.095,23.095,23.095,23.095,1
20130601|2013-04-19 12:00,19,22.99,22.995,22.905,22.995,4
20130601|2013-04-19 12:30,19,23.085,23.085,23.085,23.085,3
20130601|2013-04-19 13:30,19,23.065,23.065,23.065,23.065,2
20130601|2013-04-19 14:00,19,23.13,23.13,23.13,23.13,1
20130601|2013-04-19 14:30,19,23.155,23.155,23.155,23.155,1
20130601|2013-04-21 17:00,22,23.305,23.305,23.305,23.305,1
20130601|2013-04-21 17:30,22,23.31,23.31,23.31,23.31,1
20130601|2013-04-21 18:00,22,23.265,23.265,23.265,23.265,1
20130601|2013-04-21 19:30,22,23.305,23.305,23.305,23.305,1
20130601|2013-04-21 21:30,22,23.445,23.445,23.445,23.445,1
20130601|2013-04-21 22:00,22,23.5,23.505,23.485,23.5,5
20130601|2013-04-21 22:30,22,23.51,23.51,23.485,23.49,4
20130601|2013-04-22 00:00,22,23.51,23.51,23.51,23.51,2
20130601|2013-04-22 00:30,22,23.415,23.415,23.405,23.405,3
20130601|2013-04-22 01:00,22,23.39,23.39,23.39,23.39,1
20130601|2013-04-22 01:30,22,23.495,23.495,23.46,23.46,3
20130601|2013-04-22 03:30,22,23.365,23.365,23.365,23.365,1
20130601|2013-04-22 04:00,22,23.425,23.425,23.425,23.425,1
20130601|2013-04-22 05:00,22,23.535,23.535,23.535,23.535,1
20130601|2013-04-22 05:30,22,23.525,23.57,23.525,23.57,3
20130601|2013-04-22 06:00,22,23.59,23.59,23.59,23.59,1
20130601|2013-04-22 06:30,22,23.62,23.62,23.54,23.54,4
20130601|2013-04-22 07:00,22,23.6,23.6,23.47,23.47,7
20130601|2013-04-22 07:30,22,23.48,23.525,23.445,23.525,7
20130601|2013-04-22 08:30,22,23.46,23.46,23.39,23.39,7
20130601|2013-04-22 09:00,22,23.38,23.38,23.38,23.38,1
20130601|2013-04-22 10:30,22,23.39,23.39,23.39,23.39,2
20130601|2013-04-22 11:00,22,23.325,23.325,23.27,23.27,11
20130601|2013-04-22 11:30,22,23.3,23.365,23.29,23.365,46
20130601|2013-04-22 12:00,22,23.36,23.36,23.36,23.36,4
20130601|2013-04-22 13:30,22,23.46,23.46,23.41,23.41,3
20130601|2013-04-22 14:00,22,23.375,23.375,23.375,23.375,2
20130601|2013-04-22 16:00,22,23.42,23.42,23.42,23.42,1
20130601|2013-04-22 22:00,23,23.21,23.21,23.21,23.21,1
20130601|2013-04-22 22:30,23,23.22,23.22,23.22,23.22,1
20130601|2013-04-22 23:00,23,23.17,23.17,23.14,23.14,2
20130601|2013-04-23 00:30,23,23.06,23.06,23.05,23.05,10
20130601|2013-04-23 01:00,23,22.925,22.925,22.765,22.795,8
20130601|2013-04-23 01:30,23,22.86,22.86,22.84,22.84,2
20130601|2013-04-23 02:30,23,22.775,22.775,22.75,22.75,9
20130601|2013-04-23 04:00,23,22.8,22.8,22.765,22.77,4
20130601|2013-04-23 05:00,23,22.7,22.7,22.665,22.665,8
20130601|2013-04-23 05:30,23,22.755,22.88,22.755,22.875,7
20130601|2013-04-23 06:00,23,22.96,23.03,22.96,23.015,4
20130601|2013-04-23 06:30,23,23.035,23.035,23.035,23.035,1
20130601|2013-04-23 07:00,23,22.995,22.995,22.915,22.915,5
20130601|2013-04-23 07:30,23,22.9,22.9,22.78,22.78,3
20130601|2013-04-23 08:00,23,22.86,22.91,22.86,22.91,4
20130601|2013-04-23 08:30,23,22.975,22.995,22.74,22.74,20
20130601|2013-04-23 09:00,23,22.805,22.85,22.76,22.845,13
20130601|2013-04-23 09:30,23,22.815,22.815,22.815,22.815,2
20130601|2013-04-23 10:00,23,22.785,22.88,22.785,22.88,5
20130601|2013-04-23 10:30,23,22.955,22.955,22.955,22.955,1
20130601|2013-04-23 11:00,23,22.91,22.91,22.91,22.91,1
20130601|2013-04-23 12:00,23,22.885,22.885,22.835,22.835,6
20130601|2013-04-23 13:00,23,22.945,22.945,22.945,22.945,1
20130601|2013-04-23 13:30,23,22.945,22.945,22.945,22.945,1
20130601|2013-04-23 14:00,23,22.95,22.95,22.95,22.95,2
20130601|2013-04-23 15:00,23,22.93,22.93,22.93,22.93,1
20130601|2013-04-23 17:00,24,22.92,22.92,22.92,22.92,1
20130601|2013-04-23 17:30,24,22.865,22.865,22.865,22.865,1
20130601|2013-04-23 18:30,24,22.895,22.895,22.895,22.895,1
20130601|2013-04-23 20:30,24,23.07,23.07,23.07,23.07,1
20130601|2013-04-23 21:30,24,22.98,22.98,22.975,22.975,3
20130601|2013-04-23 22:00,24,23.03,23.03,23.03,23.03,1
20130601|2013-04-23 23:30,24,23.13,23.13,23.13,23.13,1
20130601|2013-04-24 00:00,24,23.145,23.145,23.145,23.145,1
20130601|2013-04-24 00:30,24,23.1,23.285,23.1,23.205,14
20130601|2013-04-24 01:00,24,23.15,23.175,23.15,23.165,3
20130601|2013-04-24 01:30,24,23.2,23.3,23.2,23.3,6
20130601|2013-04-24 02:00,24,23.22,23.22,23.22,23.22,1
20130601|2013-04-24 02:30,24,23.15,23.15,23.06,23.06,4
20130601|2013-04-24 03:00,24,23.03,23.03,22.98,22.98,4
20130601|2013-04-24 03:30,24,22.995,23.035,22.995,23.035,6
20130601|2013-04-24 04:00,24,23.055,23.08,23.055,23.08,11
20130601|2013-04-24 04:30,24,22.95,22.955,22.94,22.955,6
20130601|2013-04-24 05:00,24,22.92,22.92,22.91,22.91,4
20130601|2013-04-24 05:30,24,22.89,22.89,22.84,22.84,8
20130601|2013-04-24 06:00,24,22.895,22.895,22.895,22.895,1
20130601|2013-04-24 07:00,24,23.1,23.115,23.09,23.09,6
20130601|2013-04-24 07:30,24,23.19,23.19,23.13,23.15,10
20130601|2013-04-24 08:00,24,23.135,23.135,23.1,23.1,8
20130601|2013-04-24 08:30,24,23.095,23.22,23.095,23.22,9
20130601|2013-04-24 09:00,24,23.115,23.14,22.95,22.95,19
20130601|2013-04-24 09:30,24,22.99,23.015,22.96,22.98,40
20130601|2013-04-24 10:00,24,22.945,22.945,22.89,22.89,3
20130601|2013-04-24 10:30,24,22.855,22.99,22.855,22.935,8
20130601|2013-04-24 11:00,24,22.95,22.95,22.95,22.95,1
20130601|2013-04-24 11:30,24,22.89,22.89,22.89,22.89,1
20130601|2013-04-24 12:00,24,22.87,22.87,22.87,22.87,1
20130601|2013-04-24 12:30,24,22.87,22.955,22.87,22.955,7
20130601|2013-04-24 13:00,24,23.01,23.01,23.01,23.01,2
20130601|2013-04-24 13:30,24,23.025,23.025,23.025,23.025,1
20130601|2013-04-24 14:00,24,23.025,23.035,23.025,23.025,6
20130601|2013-04-24 14:30,24,23.065,23.11,23.065,23.11,6
20130601|2013-04-24 15:00,24,23.125,23.125,23.11,23.11,10
20130601|2013-04-24 15:30,24,23.145,23.145,23.145,23.145,1
20130601|2013-04-24 16:00,24,23.15,23.15,23.15,23.15,1
20130601|2013-04-24 17:00,25,23.135,23.135,23.135,23.135,1
20130601|2013-04-24 19:00,25,23.125,23.125,23.1,23.1,10
20130601|2013-04-24 19:30,25,23.1,23.115,23.1,23.115,6
20130601|2013-04-24 20:00,25,23.19,23.24,23.19,23.22,12
20130601|2013-04-24 21:00,25,23.23,23.23,23.23,23.23,3
20130601|2013-04-24 21:30,25,23.25,23.35,23.25,23.35,2
20130601|2013-04-24 22:00,25,23.34,23.34,23.34,23.34,1
20130601|2013-04-24 23:00,25,23.45,23.465,23.4,23.4,3
20130601|2013-04-24 23:30,25,23.35,23.38,23.35,23.37,5
20130601|2013-04-25 00:00,25,23.37,23.37,23.325,23.325,4
20130601|2013-04-25 00:30,25,23.245,23.25,23.145,23.145,24
20130601|2013-04-25 01:00,25,23.15,23.23,23.135,23.23,8
20130601|2013-04-25 02:30,25,23.255,23.26,23.195,23.195,4
20130601|2013-04-25 03:00,25,23.25,23.25,23.25,23.25,9
20130601|2013-04-25 06:00,25,23.235,23.235,23.235,23.235,1
20130601|2013-04-25 07:00,25,23.28,23.8,23.28,23.8,81
20130601|2013-04-25 07:30,25,23.795,23.795,23.67,23.695,12
20130601|2013-04-25 08:00,25,23.65,23.65,23.65,23.65,1
20130601|2013-04-25 08:30,25,23.62,23.72,23.6,23.72,28
20130601|2013-04-25 09:00,25,23.72,24.02,23.72,23.88,45
20130601|2013-04-25 09:30,25,23.915,23.945,23.865,23.865,6
20130601|2013-04-25 10:00,25,24,24,24,24,1
20130601|2013-04-25 10:30,25,24.01,24.01,23.955,23.97,13
20130601|2013-04-25 11:00,25,23.995,23.995,23.995,23.995,2
20130601|2013-04-25 11:30,25,24.02,24.02,24.01,24.01,3
20130601|2013-04-25 12:00,25,24.16,24.265,24.16,24.265,6
20130601|2013-04-25 12:30,25,24.215,24.3,24.215,24.3,7
20130601|2013-04-25 13:00,25,24.3,24.3,24.3,24.3,1
20130601|2013-04-25 13:30,25,24.255,24.255,24.25,24.25,2
20130601|2013-04-25 14:30,25,24.18,24.24,24.18,24.205,4
20130601|2013-04-25 17:00,26,24.385,24.385,24.385,24.385,1
20130601|2013-04-25 17:30,26,24.38,24.38,24.38,24.38,1
20130601|2013-04-25 18:30,26,24.405,24.455,24.4,24.43,11
20130601|2013-04-25 19:00,26,24.425,24.44,24.4,24.4,10
20130601|2013-04-25 19:30,26,24.48,24.49,24.48,24.49,2
20130601|2013-04-25 20:00,26,24.645,24.755,24.63,24.75,15
20130601|2013-04-25 20:30,26,24.72,24.72,24.64,24.64,9
20130601|2013-04-25 21:00,26,24.6,24.67,24.39,24.405,41
20130601|2013-04-25 21:30,26,24.425,24.435,24.31,24.35,19
20130601|2013-04-25 22:00,26,24.45,24.45,24.445,24.445,2
20130601|2013-04-25 23:00,26,24.39,24.39,24.33,24.355,8
20130601|2013-04-26 00:00,26,24.31,24.32,24.26,24.26,4
20130601|2013-04-26 00:30,26,24.215,24.29,24.21,24.29,7
20130601|2013-04-26 02:00,26,24.245,24.245,24.16,24.16,5
20130601|2013-04-26 02:30,26,24.115,24.16,24.115,24.15,4
20130601|2013-04-26 03:00,26,24.055,24.095,24.055,24.095,6
20130601|2013-04-26 04:00,26,24,24,24,24,3
20130601|2013-04-26 05:00,26,24.06,24.12,24.06,24.12,3
20130601|2013-04-26 05:30,26,24.155,24.19,24.155,24.175,4
20130601|2013-04-26 06:00,26,24.01,24.01,23.89,23.94,9
20130601|2013-04-26 06:30,26,23.9,23.93,23.9,23.93,5
20130601|2013-04-26 07:00,26,23.93,23.93,23.93,23.93,1
20130601|2013-04-26 07:30,26,24.1,24.24,24.06,24.12,16
20130601|2013-04-26 08:00,26,24.08,24.21,24.06,24.205,16
20130601|2013-04-26 08:30,26,24.275,24.275,24.16,24.18,4
20130601|2013-04-26 09:00,26,24.275,24.45,24.275,24.38,7
20130601|2013-04-26 09:30,26,24.385,24.495,24.355,24.455,7
20130601|2013-04-26 10:00,26,24.46,24.46,24.35,24.35,16
20130601|2013-04-26 10:30,26,24.3,24.3,23.645,23.645,79
20130601|2013-04-26 11:00,26,23.645,23.75,23.6,23.705,11
20130601|2013-04-26 11:30,26,23.725,23.82,23.725,23.82,8
20130601|2013-04-26 12:00,26,23.835,23.87,23.775,23.775,26
20130601|2013-04-26 12:30,26,23.78,23.94,23.76,23.94,8
20130601|2013-04-26 13:00,26,23.945,24.055,23.945,23.985,15
20130601|2013-04-26 13:30,26,23.92,23.92,23.92,23.92,2
20130601|2013-04-26 14:30,26,23.9,23.9,23.89,23.895,3
20130601|2013-04-26 15:00,26,23.87,23.87,23.87,23.87,1
20130601|2013-04-26 15:30,26,23.925,23.945,23.925,23.945,3
20130601|2013-04-28 17:00,29,24.06,24.075,24.04,24.075,6
20130601|2013-04-28 18:00,29,23.95,23.95,23.95,23.95,1
20130601|2013-04-28 18:30,29,23.95,23.95,23.95,23.95,1
20130601|2013-04-28 19:00,29,24,24,23.975,23.975,3
20130601|2013-04-28 19:30,29,24.055,24.055,24.04,24.04,2
20130601|2013-04-28 20:00,29,24.145,24.17,24.12,24.12,3
20130601|2013-04-28 20:30,29,24.14,24.14,24.14,24.14,1
20130601|2013-04-28 21:30,29,24.16,24.17,24.16,24.17,4
20130601|2013-04-28 22:00,29,24.175,24.175,24.175,24.175,1
20130601|2013-04-28 22:30,29,24.175,24.175,24.17,24.17,2
20130601|2013-04-28 23:00,29,24.185,24.19,24.185,24.185,5
20130601|2013-04-28 23:30,29,24.205,24.205,24.18,24.2,5
20130601|2013-04-29 00:30,29,24.17,24.17,24.17,24.17,1
20130601|2013-04-29 01:00,29,24.165,24.165,24.165,24.165,2
20130601|2013-04-29 01:30,29,24.235,24.235,24.215,24.215,2
20130601|2013-04-29 02:00,29,24.205,24.355,24.195,24.345,20
20130601|2013-04-29 02:30,29,24.3,24.35,24.3,24.345,3
20130601|2013-04-29 03:00,29,24.315,24.315,24.315,24.315,1
20130601|2013-04-29 03:30,29,24.295,24.305,24.295,24.305,2
20130601|2013-04-29 04:00,29,24.27,24.27,24.27,24.27,1
20130601|2013-04-29 06:00,29,24.34,24.385,24.34,24.385,2
20130601|2013-04-29 06:30,29,24.365,24.365,24.3,24.3,2
20130601|2013-04-29 07:00,29,24.37,24.37,24.37,24.37,1
20130601|2013-04-29 07:30,29,24.24,24.24,24.08,24.175,30
20130601|2013-04-29 08:00,29,24.185,24.185,24.185,24.185,1
20130601|2013-04-29 08:30,29,24.11,24.12,24.11,24.12,3
20130601|2013-04-29 09:00,29,24.225,24.27,24.205,24.265,5
20130601|2013-04-29 09:30,29,24.275,24.3,24.275,24.3,2
20130601|2013-04-29 10:00,29,24.38,24.38,24.33,24.33,32
20130601|2013-04-29 10:30,29,24.33,24.33,24.29,24.29,4
20130601|2013-04-29 11:00,29,24.2,24.2,24.165,24.165,17
20130601|2013-04-29 11:30,29,24.155,24.155,24.155,24.155,1
20130601|2013-04-29 12:00,29,24.16,24.16,24.115,24.115,6
20130601|2013-04-29 12:30,29,24.25,24.25,24.245,24.245,2
20130601|2013-04-29 13:00,29,24.29,24.295,24.29,24.295,2
20130601|2013-04-29 13:30,29,24.225,24.235,24.215,24.215,5
20130601|2013-04-29 14:00,29,24.22,24.22,24.22,24.22,1
20130601|2013-04-29 14:30,29,24.31,24.31,24.31,24.31,1
20130601|2013-04-29 15:00,29,24.355,24.46,24.355,24.46,17
20130601|2013-04-29 15:30,29,24.49,24.49,24.49,24.49,1
20130601|2013-04-30 06:30,30,24.39,24.39,24.39,24.39,1
20130601|2013-04-30 07:00,30,24.215,24.215,24.2,24.2,10
20130601|2013-04-30 07:30,30,24.26,24.285,24.26,24.285,11
20130601|2013-04-30 08:00,30,24.3,24.3,24.215,24.215,4
20130601|2013-04-30 08:30,30,24.21,24.225,24.065,24.065,16
20130601|2013-04-30 09:00,30,24.14,24.205,24.11,24.18,29
20130601|2013-04-30 10:00,30,24.02,24.07,24,24.07,51
20130601|2013-04-30 10:30,30,24.155,24.155,24.09,24.09,3
20130601|2013-04-30 11:00,30,24.185,24.185,24.155,24.155,11
20130601|2013-04-30 12:00,30,24.135,24.14,24.135,24.14,3
20130601|2013-04-30 12:30,30,24.145,24.145,24.145,24.145,1
20130601|2013-04-30 13:00,30,24.14,24.165,24.14,24.165,4
20130601|2013-04-30 13:30,30,24.165,24.165,24.165,24.165,1
20130601|2013-04-30 14:30,30,24.185,24.235,24.185,24.19,4
20130601|2013-04-30 15:30,30,24.27,24.275,24.27,24.275,2
20130601|2013-04-30 17:00,1,24.26,24.26,24.26,24.26,1
20130601|2013-04-30 18:30,1,24.275,24.275,24.275,24.275,1
20130601|2013-04-30 20:00,1,24.305,24.305,24.28,24.28,2
20130601|2013-04-30 20:30,1,24.29,24.29,24.29,24.29,1
20130601|2013-04-30 23:30,1,24.2,24.2,24.2,24.2,1
20130601|2013-05-01 00:00,1,24.2,24.2,24.2,24.2,1
20130601|2013-05-01 02:30,1,24.105,24.105,24.105,24.105,2
20130601|2013-05-01 03:00,1,24.115,24.12,24.115,24.12,2
20130601|2013-05-01 03:30,1,24.12,24.12,24.12,24.12,1
20130601|2013-05-01 04:30,1,24.06,24.06,24.06,24.06,1
20130601|2013-05-01 05:00,1,24.02,24.02,24,24,37
20130601|2013-05-01 05:30,1,24,24,24,24,16
20130601|2013-05-01 06:00,1,23.965,23.965,23.965,23.965,2
20130601|2013-05-01 06:30,1,23.815,23.85,23.815,23.85,2
20130601|2013-05-01 07:00,1,23.84,23.84,23.84,23.84,1
20130601|2013-05-01 07:30,1,23.82,23.82,23.545,23.545,7
20130601|2013-05-01 08:00,1,23.585,23.585,23.395,23.45,7
20130601|2013-05-01 08:30,1,23.36,23.57,23.36,23.49,20
20130601|2013-05-01 09:00,1,23.455,23.455,23.41,23.41,2
20130601|2013-05-01 09:30,1,23.355,23.37,23.235,23.235,8
20130601|2013-05-01 10:00,1,23.3,23.415,23.285,23.305,22
20130601|2013-05-01 10:30,1,23.285,23.285,23.22,23.24,35
20130601|2013-05-01 11:00,1,23.25,23.335,23.25,23.335,7
20130601|2013-05-01 11:30,1,23.31,23.31,23.265,23.265,4
20130601|2013-05-01 12:00,1,23.33,23.33,23.33,23.33,1
20130601|2013-05-01 12:30,1,23.37,23.535,23.37,23.505,7
20130601|2013-05-01 13:00,1,23.545,23.72,23.545,23.72,22
20130601|2013-05-01 13:30,1,23.695,23.82,23.665,23.815,9
20130601|2013-05-01 14:00,1,23.77,23.77,23.6,23.6,25
20130601|2013-05-01 14:30,1,23.63,23.63,23.625,23.625,2
20130601|2013-05-01 17:30,2,23.63,23.63,23.63,23.63,1
20130601|2013-05-01 19:00,2,23.645,23.645,23.645,23.645,2
20130601|2013-05-01 19:30,2,23.505,23.505,23.475,23.475,2
20130601|2013-05-01 20:00,2,23.53,23.53,23.385,23.385,7
20130601|2013-05-01 20:30,2,23.42,23.42,23.42,23.42,1
20130601|2013-05-01 21:00,2,23.445,23.445,23.445,23.445,1
20130601|2013-05-01 21:30,2,23.45,23.45,23.45,23.45,1
20130601|2013-05-01 23:30,2,23.45,23.45,23.45,23.45,1
20130601|2013-05-02 00:00,2,23.46,23.46,23.385,23.385,11
20130601|2013-05-02 01:00,2,23.44,23.48,23.44,23.48,31
20130601|2013-05-02 01:30,2,23.5,23.54,23.5,23.54,10
20130601|2013-05-02 02:00,2,23.545,23.61,23.545,23.61,6
20130601|2013-05-02 03:30,2,23.55,23.55,23.55,23.55,5
20130601|2013-05-02 04:00,2,23.53,23.53,23.53,23.53,1
20130601|2013-05-02 04:30,2,23.57,23.57,23.57,23.57,2
20130601|2013-05-02 05:00,2,23.625,23.625,23.625,23.625,5
20130601|2013-05-02 05:30,2,23.61,23.65,23.61,23.65,6
20130601|2013-05-02 06:00,2,23.665,23.75,23.665,23.735,4
20130601|2013-05-02 06:30,2,23.8,23.85,23.695,23.725,10
20130601|2013-05-02 07:00,2,23.7,23.995,23.695,23.87,36
20130601|2013-05-02 07:30,2,23.835,23.91,23.82,23.9,15
20130601|2013-05-02 08:00,2,23.85,24.15,23.85,23.955,35
20130601|2013-05-02 08:30,2,23.955,24.03,23.94,24.025,10
20130601|2013-05-02 09:00,2,23.995,23.995,23.94,23.94,9
20130601|2013-05-02 09:30,2,23.895,23.895,23.895,23.895,1
20130601|2013-05-02 10:00,2,23.85,23.85,23.74,23.74,12
20130601|2013-05-02 10:30,2,23.75,23.855,23.75,23.815,33
20130601|2013-05-02 11:00,2,23.85,23.85,23.85,23.85,2
20130601|2013-05-02 11:30,2,23.785,23.89,23.785,23.89,3
20130601|2013-05-02 12:00,2,23.86,23.86,23.79,23.79,3
20130601|2013-05-02 12:30,2,23.765,23.765,23.76,23.76,2
20130601|2013-05-02 13:00,2,23.735,23.77,23.735,23.76,7
20130601|2013-05-02 13:30,2,23.75,23.78,23.75,23.78,2
20130601|2013-05-02 14:30,2,23.775,23.775,23.765,23.765,3
20130601|2013-05-02 16:00,2,23.785,23.785,23.785,23.785,1
20130601|2013-05-02 20:00,3,23.815,23.815,23.815,23.815,2
20130601|2013-05-02 20:30,3,23.765,23.86,23.765,23.86,2
20130601|2013-05-02 22:00,3,23.975,23.975,23.975,23.975,1
20130601|2013-05-02 22:30,3,24.02,24.02,24.02,24.02,1
20130601|2013-05-03 00:30,3,24.045,24.045,23.94,23.94,4
20130601|2013-05-03 01:30,3,24.05,24.055,24.05,24.055,4
20130601|2013-05-03 02:00,3,24.09,24.095,24.09,24.095,5
20130601|2013-05-03 02:30,3,24.045,24.045,24.045,24.045,9
20130601|2013-05-03 04:30,3,24.085,24.085,24.085,24.085,5
20130601|2013-05-03 05:00,3,24.2,24.3,24.195,24.28,4
20130601|2013-05-03 05:30,3,24.25,24.25,24.25,24.25,3
20130601|2013-05-03 06:00,3,24.2,24.2,24.12,24.12,2
20130601|2013-05-03 07:00,3,24,24.015,23.9,23.95,8
20130601|2013-05-03 07:30,3,23.53,23.95,23.53,23.935,17
20130601|2013-05-03 08:00,3,23.87,23.93,23.8,23.915,12
20130601|2013-05-03 08:30,3,23.915,23.93,23.855,23.93,9
20130601|2013-05-03 09:00,3,24.015,24.305,24,24.16,19
20130601|2013-05-03 09:30,3,24.22,24.22,24.06,24.075,11
20130601|2013-05-03 10:00,3,24.02,24.025,23.9,23.97,30
20130601|2013-05-03 10:30,3,23.885,23.885,23.87,23.875,15
20130601|2013-05-03 11:00,3,23.96,24.01,23.96,23.99,4
20130601|2013-05-03 11:30,3,24.06,24.06,24.01,24.01,3
20130601|2013-05-03 12:00,3,23.95,23.995,23.9,23.99,5
20130601|2013-05-03 12:30,3,23.955,23.985,23.955,23.975,6
20130601|2013-05-03 13:00,3,23.95,24.07,23.95,24.04,11
20130601|2013-05-03 13:30,3,24.045,24.045,24.01,24.01,5
20130601|2013-05-03 14:30,3,24.06,24.075,24.06,24.06,5
20130601|2013-05-03 15:00,3,24.04,24.04,24.04,24.04,1
20130601|2013-05-03 15:30,3,24.065,24.065,24.065,24.065,1
20130601|2013-05-03 16:00,3,24.055,24.075,24.055,24.075,3
20130601|2013-05-05 17:00,6,24.11,24.11,24.1,24.1,2
20130601|2013-05-05 19:30,6,24.2,24.24,24.2,24.24,2
20130601|2013-05-05 20:00,6,24.345,24.365,24.165,24.165,23
20130601|2013-05-05 21:00,6,24.2,24.2,24.2,24.2,1
20130601|2013-05-05 21:30,6,24.205,24.205,24.205,24.205,1
20130601|2013-05-05 22:00,6,24.13,24.15,24.13,24.15,2
20130601|2013-05-05 22:30,6,24.13,24.13,24.13,24.13,1
20130601|2013-05-06 01:00,6,24.23,24.23,24.23,24.23,1
20130601|2013-05-06 01:30,6,24.185,24.185,24.185,24.185,2
20130601|2013-05-06 02:30,6,24.115,24.115,24.115,24.115,1
20130601|2013-05-06 05:30,6,24.135,24.135,24.135,24.135,1
20130601|2013-05-06 06:00,6,24.17,24.17,24.17,24.17,1
20130601|2013-05-06 06:30,6,24.22,24.22,24.145,24.145,2
20130601|2013-05-06 07:00,6,24.08,24.08,24.065,24.065,2
20130601|2013-05-06 07:30,6,24.065,24.065,24.05,24.05,2
20130601|2013-05-06 08:30,6,23.885,23.885,23.885,23.885,1
20130601|2013-05-06 09:00,6,23.915,23.95,23.86,23.86,5
20130601|2013-05-06 10:00,6,23.92,23.92,23.82,23.82,3
20130601|2013-05-06 10:30,6,23.885,23.885,23.885,23.885,1
20130601|2013-05-06 11:00,6,23.83,23.895,23.825,23.895,4
20130601|2013-05-06 11:30,6,23.935,23.935,23.935,23.935,1
20130601|2013-05-06 13:00,6,23.96,23.96,23.96,23.96,1
20130601|2013-05-06 14:00,6,23.93,23.93,23.93,23.93,1
20130601|2013-05-06 14:30,6,23.94,23.94,23.94,23.94,2
20130601|2013-05-06 15:00,6,23.94,23.94,23.94,23.94,1
20130601|2013-05-06 18:00,7,23.975,23.975,23.975,23.975,1
20130601|2013-05-06 19:00,7,23.93,23.93,23.93,23.93,1
20130601|2013-05-06 20:00,7,23.815,23.825,23.735,23.735,13
20130601|2013-05-06 21:00,7,23.795,23.8,23.795,23.8,2
20130601|2013-05-06 21:30,7,23.8,23.825,23.8,23.825,3
20130601|2013-05-06 22:00,7,23.715,23.715,23.715,23.715,1
20130601|2013-05-06 22:30,7,23.72,23.72,23.72,23.72,1
20130601|2013-05-07 00:30,7,23.605,23.615,23.605,23.615,2
20130601|2013-05-07 01:00,7,23.6,23.6,23.595,23.595,3
20130601|2013-05-07 01:30,7,23.58,23.58,23.55,23.55,2
20130601|2013-05-07 04:00,7,23.705,23.73,23.705,23.73,2
20130601|2013-05-07 04:30,7,23.705,23.705,23.675,23.675,2
20130601|2013-05-07 06:00,7,23.695,23.73,23.695,23.73,5
20130601|2013-05-07 06:30,7,23.74,23.74,23.74,23.74,2
20130601|2013-05-07 07:00,7,23.605,23.605,23.605,23.605,1
20130601|2013-05-07 07:30,7,23.47,23.51,23.405,23.465,11
20130601|2013-05-07 08:00,7,23.49,23.56,23.49,23.56,8
20130601|2013-05-07 08:30,7,23.5,23.525,23.47,23.49,6
20130601|2013-05-07 09:00,7,23.46,23.555,23.445,23.555,16
20130601|2013-05-07 09:30,7,23.66,23.675,23.655,23.66,6
20130601|2013-05-07 10:00,7,23.65,23.65,23.6,23.6,2
20130601|2013-05-07 10:30,7,23.68,23.775,23.68,23.775,5
20130601|2013-05-07 11:00,7,23.795,23.92,23.795,23.87,14
20130601|2013-05-07 11:30,7,23.86,23.86,23.84,23.86,6
20130601|2013-05-07 14:30,7,23.885,23.885,23.885,23.885,1
20130601|2013-05-07 18:00,8,23.785,23.785,23.785,23.785,5
20130601|2013-05-07 20:00,8,23.915,23.915,23.915,23.915,1
20130601|2013-05-07 21:00,8,23.875,23.875,23.875,23.875,5
20130601|2013-05-07 21:30,8,23.94,23.94,23.94,23.94,1
20130601|2013-05-07 22:00,8,23.95,23.95,23.9,23.9,3
20130601|2013-05-07 22:30,8,23.91,23.91,23.91,23.91,1
20130601|2013-05-07 23:00,8,23.885,23.91,23.885,23.91,3
20130601|2013-05-08 00:00,8,23.865,23.865,23.845,23.845,8
20130601|2013-05-08 00:30,8,23.81,23.81,23.81,23.81,5
20130601|2013-05-08 01:30,8,23.89,23.895,23.89,23.895,15
20130601|2013-05-08 02:00,8,23.88,23.88,23.88,23.88,1
20130601|2013-05-08 02:30,8,23.9,23.9,23.9,23.9,1
20130601|2013-05-08 03:00,8,23.825,23.825,23.825,23.825,5
20130601|2013-05-08 04:30,8,23.705,23.705,23.695,23.695,2
20130601|2013-05-08 05:00,8,23.745,23.745,23.745,23.745,1
20130601|2013-05-08 06:00,8,23.825,23.9,23.825,23.835,22
20130601|2013-05-08 06:30,8,23.85,23.945,23.845,23.91,13
20130601|2013-05-08 07:00,8,23.95,23.995,23.95,23.965,12
20130601|2013-05-08 07:30,8,23.985,23.985,23.9,23.905,19
20130601|2013-05-08 08:00,8,23.895,23.895,23.865,23.885,8
20130601|2013-05-08 08:30,8,23.885,23.885,23.875,23.875,3
20130601|2013-05-08 09:00,8,23.89,23.905,23.85,23.85,4
20130601|2013-05-08 09:30,8,23.73,23.735,23.73,23.735,3
20130601|2013-05-08 10:00,8,23.72,23.72,23.685,23.685,4
20130601|2013-05-08 10:30,8,23.74,23.74,23.74,23.74,1
20130601|2013-05-08 11:00,8,23.705,23.705,23.64,23.685,9
20130601|2013-05-08 11:30,8,23.69,23.69,23.69,23.69,1
20130601|2013-05-08 12:00,8,23.84,23.955,23.84,23.9,10
20130601|2013-05-08 12:30,8,23.91,23.91,23.865,23.865,13
20130601|2013-05-08 13:00,8,23.85,23.88,23.85,23.855,15
20130601|2013-05-08 13:30,8,23.81,23.815,23.81,23.815,19
20130601|2013-05-08 14:00,8,23.855,23.855,23.855,23.855,1
20130601|2013-05-08 15:00,8,23.88,23.88,23.88,23.88,1
20130601|2013-05-08 19:30,9,23.79,23.82,23.79,23.82,6
20130601|2013-05-08 20:00,9,23.935,23.99,23.935,23.99,6
20130601|2013-05-08 20:30,9,24.07,24.105,24.055,24.105,5
20130601|2013-05-08 21:00,9,24.125,24.125,24.125,24.125,1
20130601|2013-05-08 21:30,9,24.065,24.065,24.065,24.065,1
20130601|2013-05-08 22:00,9,24.04,24.04,24.04,24.04,1
20130601|2013-05-08 22:30,9,24.045,24.045,24.045,24.045,1
20130601|2013-05-09 00:30,9,24.005,24.005,24.005,24.005,1
20130601|2013-05-09 02:00,9,24.01,24.01,24.01,24.01,1
20130601|2013-05-09 02:30,9,24.015,24.015,24.015,24.015,1
20130601|2013-05-09 03:00,9,24.015,24.015,24.015,24.015,1
20130601|2013-05-09 04:30,9,24.015,24.015,24.015,24.015,3
20130601|2013-05-09 05:30,9,24.04,24.04,24.035,24.035,2
20130601|2013-05-09 06:00,9,24.01,24.025,24.01,24.025,2
20130601|2013-05-09 06:30,9,24.02,24.02,23.95,23.95,3
20130601|2013-05-09 07:30,9,23.775,23.775,23.7,23.76,32
20130601|2013-05-09 08:00,9,23.805,23.805,23.72,23.76,15
20130601|2013-05-09 08:30,9,23.725,23.81,23.725,23.81,11
20130601|2013-05-09 09:00,9,23.79,23.79,23.79,23.79,1
20130601|2013-05-09 09:30,9,23.815,23.845,23.795,23.795,10
20130601|2013-05-09 10:00,9,23.825,23.84,23.795,23.84,5
20130601|2013-05-09 11:00,9,23.855,23.855,23.855,23.855,2
20130601|2013-05-09 11:30,9,23.85,23.85,23.85,23.85,1
20130601|2013-05-09 13:30,9,23.78,23.78,23.63,23.63,3
20130601|2013-05-09 14:00,9,23.61,23.65,23.505,23.63,11
20130601|2013-05-09 14:30,9,23.7,23.71,23.68,23.68,37
20130601|2013-05-09 15:00,9,23.68,23.68,23.68,23.68,1
20130601|2013-05-09 17:00,10,23.665,23.665,23.665,23.665,1
20130601|2013-05-09 18:00,10,23.61,23.61,23.61,23.61,1
20130601|2013-05-09 20:00,10,23.67,23.67,23.67,23.67,1
20130601|2013-05-09 23:30,10,23.715,23.715,23.715,23.715,1
20130601|2013-05-10 01:00,10,23.725,23.725,23.725,23.725,1
20130601|2013-05-10 02:30,10,23.65,23.65,23.65,23.65,1
20130601|2013-05-10 03:00,10,23.73,23.73,23.73,23.73,2
20130601|2013-05-10 03:30,10,23.62,23.62,23.62,23.62,1
20130601|2013-05-10 04:00,10,23.595,23.595,23.535,23.585,12
20130601|2013-05-10 05:30,10,23.5,23.5,23.48,23.48,3
20130601|2013-05-10 06:00,10,23.31,23.31,23.31,23.31,1
20130601|2013-05-10 06:30,10,23.325,23.355,23.25,23.3,8
20130601|2013-05-10 07:00,10,23.39,23.39,23.26,23.26,7
20130601|2013-05-10 07:30,10,23.23,23.355,23.205,23.35,15
20130601|2013-05-10 08:00,10,23.3,23.3,23.205,23.205,7
20130601|2013-05-10 08:30,10,23.185,23.3,23.175,23.255,16
20130601|2013-05-10 09:00,10,23.28,23.31,23.16,23.2,9
20130601|2013-05-10 09:30,10,23.25,23.33,23.23,23.25,25
20130601|2013-05-10 10:00,10,23.285,23.285,23.23,23.23,3
20130601|2013-05-10 10:30,10,23.27,23.27,23.27,23.27,1
20130601|2013-05-10 11:00,10,23.3,23.585,23.3,23.56,9
20130601|2013-05-10 11:30,10,23.585,23.61,23.555,23.575,10
20130601|2013-05-10 12:30,10,23.645,23.645,23.62,23.62,6
20130601|2013-05-10 13:00,10,23.65,23.65,23.65,23.65,1
20130601|2013-05-10 14:30,10,23.76,23.76,23.75,23.75,5
20130601|2013-05-12 17:00,13,23.76,23.76,23.76,23.76,3
20130601|2013-05-12 17:30,13,23.76,23.76,23.755,23.755,2
20130601|2013-05-12 18:30,13,23.655,23.655,23.655,23.655,5
20130601|2013-05-12 20:00,13,23.745,23.765,23.545,23.59,17
20130601|2013-05-12 20:30,13,23.59,23.59,23.565,23.565,2
20130601|2013-05-12 22:30,13,23.56,23.56,23.56,23.56,1
20130601|2013-05-12 23:00,13,23.61,23.64,23.61,23.64,6
20130601|2013-05-12 23:30,13,23.575,23.575,23.575,23.575,5
20130601|2013-05-13 00:00,13,23.58,23.58,23.58,23.58,5
20130601|2013-05-13 02:00,13,23.54,23.54,23.535,23.535,2
20130601|2013-05-13 02:30,13,23.52,23.535,23.52,23.535,3
20130601|2013-05-13 03:00,13,23.5,23.5,23.5,23.5,1
20130601|2013-05-13 04:00,13,23.585,23.595,23.585,23.595,2
20130601|2013-05-13 04:30,13,23.58,23.595,23.555,23.565,4
20130601|2013-05-13 05:30,13,23.58,23.58,23.58,23.58,1
20130601|2013-05-13 06:00,13,23.6,23.66,23.6,23.66,4
20130601|2013-05-13 06:30,13,23.69,23.715,23.68,23.69,5
20130601|2013-05-13 07:00,13,23.675,23.675,23.675,23.675,1
20130601|2013-05-13 07:30,13,23.615,23.675,23.59,23.64,21
20130601|2013-05-13 08:30,13,23.62,23.62,23.62,23.62,3
20130601|2013-05-13 09:00,13,23.615,23.625,23.605,23.625,7
20130601|2013-05-13 10:00,13,23.69,23.7,23.655,23.7,4
20130601|2013-05-13 11:00,13,23.72,23.74,23.71,23.71,4
20130601|2013-05-13 11:30,13,23.685,23.685,23.66,23.665,8
20130601|2013-05-13 15:30,13,23.61,23.61,23.61,23.61,1
20130601|2013-05-13 16:00,13,23.595,23.595,23.595,23.595,1
20130601|2013-05-13 17:00,14,23.635,23.635,23.635,23.635,2
20130601|2013-05-13 19:30,14,23.66,23.665,23.66,23.665,2
20130601|2013-05-13 21:30,14,23.66,23.66,23.66,23.66,1
20130601|2013-05-13 22:00,14,23.725,23.725,23.725,23.725,1
20130601|2013-05-13 23:00,14,23.675,23.675,23.675,23.675,1
20130601|2013-05-14 01:30,14,23.675,23.675,23.6,23.6,4
20130601|2013-05-14 03:00,14,23.62,23.62,23.62,23.62,2
20130601|2013-05-14 03:30,14,23.625,23.625,23.625,23.625,1
20130601|2013-05-14 04:00,14,23.58,23.58,23.58,23.58,1
20130601|2013-05-14 05:00,14,23.43,23.43,23.415,23.415,3
20130601|2013-05-14 05:30,14,23.335,23.36,23.335,23.36,2
20130601|2013-05-14 06:00,14,23.375,23.375,23.295,23.35,4
20130601|2013-05-14 07:00,14,23.365,23.365,23.31,23.31,2
20130601|2013-05-14 07:30,14,23.215,23.22,23.18,23.22,7
20130601|2013-05-14 08:00,14,23.135,23.31,23.135,23.31,4
20130601|2013-05-14 08:30,14,23.285,23.53,23.285,23.505,10
20130601|2013-05-14 09:00,14,23.515,23.59,23.49,23.49,9
20130601|2013-05-14 09:30,14,23.495,23.495,23.495,23.495,2
20130601|2013-05-14 10:00,14,23.495,23.51,23.495,23.51,2
20130601|2013-05-14 11:00,14,23.405,23.405,23.405,23.405,1
20130601|2013-05-14 11:30,14,23.37,23.37,23.37,23.37,1
20130601|2013-05-14 12:00,14,23.36,23.36,23.36,23.36,2
20130601|2013-05-14 12:30,14,23.38,23.38,23.355,23.355,4
20130601|2013-05-14 13:00,14,23.31,23.345,23.31,23.315,4
20130601|2013-05-14 13:30,14,23.35,23.36,23.35,23.36,3
20130601|2013-05-14 17:00,15,23.315,23.315,23.315,23.315,1
20130601|2013-05-14 20:00,15,23.34,23.38,23.31,23.38,6
20130601|2013-05-14 21:00,15,23.26,23.26,23.26,23.26,2
20130601|2013-05-14 23:00,15,23.25,23.26,23.25,23.26,2
20130601|2013-05-15 00:30,15,23.2,23.2,23.2,23.2,3
20130601|2013-05-15 01:00,15,23.09,23.09,23.09,23.09,1
20130601|2013-05-15 01:30,15,23.025,23.04,22.97,22.97,6
20130601|2013-05-15 02:00,15,23,23,23,23,1
20130601|2013-05-15 03:00,15,22.84,22.87,22.84,22.85,3
20130601|2013-05-15 03:30,15,22.9,22.935,22.9,22.935,2
20130601|2013-05-15 04:00,15,22.905,22.905,22.895,22.9,5
20130601|2013-05-15 04:30,15,22.885,22.945,22.88,22.945,6
20130601|2013-05-15 05:00,15,22.925,22.95,22.925,22.95,4
20130601|2013-05-15 05:30,15,22.895,22.895,22.895,22.895,1
20130601|2013-05-15 06:30,15,22.91,22.92,22.91,22.92,2
20130601|2013-05-15 07:30,15,22.95,22.975,22.82,22.885,8
20130601|2013-05-15 08:00,15,22.9,22.9,22.87,22.885,3
20130601|2013-05-15 08:30,15,22.935,22.955,22.935,22.955,2
20130601|2013-05-15 09:00,15,22.885,22.885,22.465,22.59,15
20130601|2013-05-15 09:30,15,22.575,22.575,22.495,22.525,4
20130601|2013-05-15 10:00,15,22.6,22.6,22.59,22.59,2
20130601|2013-05-15 10:30,15,22.625,22.625,22.625,22.625,5
20130601|2013-05-15 11:00,15,22.61,22.675,22.61,22.675,9
20130601|2013-05-15 11:30,15,22.69,22.69,22.645,22.67,6
20130601|2013-05-15 12:00,15,22.665,22.665,22.665,22.665,1
20130601|2013-05-15 12:30,15,22.675,22.675,22.675,22.675,1
20130601|2013-05-15 13:00,15,22.68,22.68,22.68,22.68,1
20130601|2013-05-15 13:30,15,22.58,22.58,22.505,22.505,21
20130601|2013-05-15 14:00,15,22.51,22.545,22.5,22.515,8
20130601|2013-05-15 14:30,15,22.455,22.465,22.455,22.465,6
20130601|2013-05-15 15:00,15,22.485,22.51,22.485,22.51,2
20130601|2013-05-15 15:30,15,22.58,22.58,22.58,22.58,1
20130601|2013-05-15 18:00,16,22.535,22.535,22.48,22.48,2
20130601|2013-05-15 18:30,16,22.485,22.555,22.485,22.555,5
20130601|2013-05-15 19:00,16,22.595,22.6,22.515,22.515,6
20130601|2013-05-15 19:30,16,22.505,22.6,22.505,22.595,6
20130601|2013-05-15 20:00,16,22.68,22.755,22.62,22.62,12
20130601|2013-05-15 20:30,16,22.68,22.72,22.665,22.675,7
20130601|2013-05-15 21:00,16,22.65,22.685,22.625,22.67,9
20130601|2013-05-15 21:30,16,22.71,22.745,22.71,22.745,3
20130601|2013-05-15 22:00,16,22.67,22.7,22.67,22.7,2
20130601|2013-05-15 22:30,16,22.685,22.685,22.685,22.685,1
20130601|2013-05-15 23:00,16,22.685,22.685,22.67,22.67,2
20130601|2013-05-16 00:00,16,22.595,22.605,22.595,22.595,3
20130601|2013-05-16 00:30,16,22.605,22.685,22.605,22.665,5
20130601|2013-05-16 01:00,16,22.58,22.595,22.58,22.595,2
20130601|2013-05-16 01:30,16,22.585,22.6,22.585,22.6,2
20130601|2013-05-16 02:00,16,22.535,22.54,22.48,22.48,3
20130601|2013-05-16 02:30,16,22.465,22.465,22.295,22.3,4
20130601|2013-05-16 03:00,16,22.2,22.2,22.09,22.09,6
20130601|2013-05-16 03:30,16,22.08,22.11,22.07,22.095,5
20130601|2013-05-16 04:00,16,22.2,22.22,22.2,22.22,2
20130601|2013-05-16 04:30,16,22.21,22.21,22.21,22.21,1
20130601|2013-05-16 05:00,16,22.16,22.2,22.16,22.2,2
20130601|2013-05-16 05:30,16,22.125,22.16,22.12,22.15,8
20130601|2013-05-16 06:00,16,22.18,22.3,22.18,22.3,6
20130601|2013-05-16 06:30,16,22.305,22.305,22.24,22.29,8
20130601|2013-05-16 07:00,16,22.245,22.295,22.245,22.295,4
20130601|2013-05-16 07:30,16,22.35,22.35,22.34,22.34,3
20130601|2013-05-16 08:00,16,22.43,22.51,22.375,22.39,10
20130601|2013-05-16 08:30,16,22.375,22.51,22.375,22.455,7
20130601|2013-05-16 09:00,16,22.485,22.63,22.48,22.6,5
20130601|2013-05-16 09:30,16,22.635,22.72,22.59,22.72,8
20130601|2013-05-16 10:00,16,22.74,22.74,22.645,22.645,8
20130601|2013-05-16 11:00,16,22.61,22.645,22.61,22.64,6
20130601|2013-05-16 12:00,16,22.62,22.695,22.62,22.695,7
20130601|2013-05-16 13:00,16,22.7,22.7,22.7,22.7,2
20130601|2013-05-16 13:30,16,22.725,22.725,22.715,22.725,3
20130601|2013-05-16 14:30,16,22.68,22.68,22.64,22.65,4
20130601|2013-05-16 15:00,16,22.625,22.635,22.625,22.635,2
20130601|2013-05-16 16:00,16,22.625,22.625,22.62,22.62,2
20130601|2013-05-16 17:00,17,22.65,22.65,22.56,22.565,3
20130601|2013-05-16 17:30,17,22.58,22.58,22.56,22.58,3
20130601|2013-05-16 18:00,17,22.6,22.6,22.6,22.6,1
20130601|2013-05-16 18:30,17,22.625,22.625,22.625,22.625,1
20130601|2013-05-16 19:00,17,22.635,22.635,22.635,22.635,1
20130601|2013-05-16 20:00,17,22.69,22.69,22.58,22.58,4
20130601|2013-05-16 21:00,17,22.595,22.595,22.595,22.595,4
20130601|2013-05-16 23:00,17,22.505,22.505,22.505,22.505,1
20130601|2013-05-17 01:00,17,22.61,22.61,22.61,22.61,2
20130601|2013-05-17 01:30,17,22.59,22.59,22.59,22.59,1
20130601|2013-05-17 02:00,17,22.49,22.505,22.49,22.505,2
20130601|2013-05-17 03:00,17,22.425,22.455,22.425,22.455,2
20130601|2013-05-17 04:30,17,22.475,22.475,22.475,22.475,1
20130601|2013-05-17 05:00,17,22.54,22.54,22.54,22.54,1
20130601|2013-05-17 06:00,17,22.435,22.435,22.435,22.435,1
20130601|2013-05-17 06:30,17,22.425,22.425,22.425,22.425,3
20130601|2013-05-17 07:30,17,22.54,22.565,22.54,22.555,13
20130601|2013-05-17 08:00,17,22.575,22.575,22.575,22.575,1
20130601|2013-05-17 08:30,17,22.48,22.48,22.425,22.425,2
20130601|2013-05-17 09:00,17,22.4,22.4,22.335,22.335,9
20130601|2013-05-17 10:00,17,22.3,22.3,22.295,22.3,6
20130601|2013-05-17 10:30,17,22.24,22.29,22.235,22.28,6
20130601|2013-05-17 11:00,17,22.305,22.305,22.305,22.305,1
20130601|2013-05-17 11:30,17,22.36,22.36,22.335,22.335,2
20130601|2013-05-17 12:00,17,22.365,22.365,22.365,22.365,1
20130601|2013-05-17 12:30,17,22.325,22.325,22.265,22.27,3
20130601|2013-05-17 13:00,17,22.275,22.275,22.275,22.275,1
20130601|2013-05-17 14:00,17,22.215,22.215,22.215,22.215,1
20130601|2013-05-17 14:30,17,22.195,22.195,22.11,22.12,11
20130601|2013-05-17 15:00,17,22.14,22.14,22.12,22.12,3
20130601|2013-05-19 17:00,20,22.25,22.305,20.235,21.11,54
20130601|2013-05-19 17:30,20,21.07,21.07,20.785,21.02,20
20130601|2013-05-19 18:00,20,21.015,21.48,21.01,21.44,23
20130601|2013-05-19 18:30,20,21.385,21.385,21.385,21.385,1
20130601|2013-05-19 19:00,20,21.275,21.38,21.2,21.38,27
20130601|2013-05-19 19:30,20,21.38,21.45,21.365,21.45,12
20130601|2013-05-19 20:00,20,21.55,21.755,21.535,21.535,35
20130601|2013-05-19 20:30,20,21.555,21.605,21.555,21.6,7
20130601|2013-05-19 21:00,20,21.63,21.63,21.63,21.63,10
20130601|2013-05-19 21:30,20,21.57,21.59,21.555,21.59,3
20130601|2013-05-19 22:00,20,21.53,21.53,21.255,21.27,36
20130601|2013-05-19 22:30,20,21.285,21.305,21.14,21.225,19
20130601|2013-05-19 23:00,20,21.185,21.295,21.185,21.295,7
20130601|2013-05-19 23:30,20,21.325,21.325,21.26,21.26,4
20130601|2013-05-20 00:00,20,21.335,21.335,21.335,21.335,1
20130601|2013-05-20 00:30,20,21.275,21.34,21.275,21.34,2
20130601|2013-05-20 01:00,20,21.31,21.4,21.31,21.4,4
20130601|2013-05-20 02:30,20,21.41,21.41,21.395,21.395,4
20130601|2013-05-20 03:00,20,21.34,21.34,21.34,21.34,1
20130601|2013-05-20 03:30,20,21.45,21.53,21.45,21.505,16
20130601|2013-05-20 04:00,20,21.49,21.49,21.49,21.49,1
20130601|2013-05-20 04:30,20,21.575,21.575,21.575,21.575,1
20130601|2013-05-20 05:00,20,21.65,21.665,21.605,21.605,4
20130601|2013-05-20 05:30,20,21.535,21.535,21.535,21.535,1
20130601|2013-05-20 06:00,20,21.625,21.725,21.62,21.725,8
20130601|2013-05-20 06:30,20,21.76,21.76,21.71,21.75,6
20130601|2013-05-20 07:00,20,21.665,21.86,21.65,21.775,16
20130601|2013-05-20 07:30,20,21.75,21.75,21.66,21.66,7
20130601|2013-05-20 08:00,20,21.5,21.58,21.48,21.5,11
20130601|2013-05-20 08:30,20,21.63,21.63,21.63,21.63,1
20130601|2013-05-20 09:00,20,21.615,21.67,21.615,21.67,4
20130601|2013-05-20 09:30,20,21.7,21.82,21.7,21.8,43
20130601|2013-05-20 10:00,20,21.785,21.945,21.785,21.945,5
20130601|2013-05-20 10:30,20,22.12,22.25,22.105,22.22,15
20130601|2013-05-20 11:00,20,22.33,23.09,22.325,22.765,36
20130601|2013-05-20 11:30,20,22.705,22.705,22.575,22.7,13
20130601|2013-05-20 12:00,20,22.71,22.71,22.59,22.635,12
20130601|2013-05-20 12:30,20,22.645,22.655,22.625,22.625,3
20130601|2013-05-20 13:00,20,22.64,22.64,22.64,22.64,1
20130601|2013-05-20 13:30,20,22.695,22.695,22.695,22.695,1
20130601|2013-05-20 14:00,20,22.72,22.72,22.72,22.72,1
20130601|2013-05-20 14:30,20,22.905,22.975,22.895,22.94,8
20130601|2013-05-20 15:30,20,22.835,22.835,22.835,22.835,1
20130601|2013-05-20 20:00,21,22.435,22.435,22.435,22.435,1
20130601|2013-05-20 20:30,21,22.455,22.51,22.455,22.51,4
20130601|2013-05-20 21:00,21,22.54,22.54,22.54,22.54,1
20130601|2013-05-20 22:00,21,22.425,22.505,22.425,22.505,11
20130601|2013-05-20 22:30,21,22.515,22.515,22.515,22.515,1
20130601|2013-05-20 23:30,21,22.585,22.655,22.585,22.655,2
20130601|2013-05-21 00:00,21,22.715,22.715,22.715,22.715,1
20130601|2013-05-21 00:30,21,22.85,22.85,22.85,22.85,1
20130601|2013-05-21 01:00,21,22.775,22.78,22.7,22.7,3
20130601|2013-05-21 01:30,21,22.7,22.7,22.7,22.7,1
20130601|2013-05-21 02:00,21,22.7,22.7,22.675,22.675,2
20130601|2013-05-21 04:00,21,22.43,22.43,22.43,22.43,1
20130601|2013-05-21 06:00,21,22.385,22.385,22.385,22.385,1
20130601|2013-05-21 06:30,21,22.315,22.41,22.315,22.39,14
20130601|2013-05-21 07:30,21,22.365,22.37,22.325,22.325,9
20130601|2013-05-21 08:00,21,22.18,22.185,22.07,22.18,11
20130601|2013-05-21 09:00,21,22.05,22.22,22.05,22.22,9
20130601|2013-05-21 09:30,21,22.205,22.32,22.205,22.32,3
20130601|2013-05-21 10:00,21,22.22,22.31,22.22,22.3,7
20130601|2013-05-21 10:30,21,22.25,22.35,22.25,22.345,7
20130601|2013-05-21 11:00,21,22.445,22.515,22.445,22.48,13
20130601|2013-05-21 12:00,21,22.405,22.475,22.405,22.475,3
20130601|2013-05-21 12:30,21,22.44,22.44,22.43,22.43,2
20130601|2013-05-21 13:00,21,22.395,22.395,22.395,22.395,1
20130601|2013-05-21 13:30,21,22.39,22.39,22.39,22.39,1
20130601|2013-05-21 14:00,21,22.35,22.35,22.325,22.325,2
20130601|2013-05-21 14:30,21,22.315,22.315,22.315,22.315,1
20130601|2013-05-21 15:00,21,22.34,22.34,22.34,22.34,1
20130601|2013-05-21 15:30,21,22.385,22.385,22.385,22.385,1
20130601|2013-05-21 20:00,22,22.5,22.5,22.5,22.5,1
20130601|2013-05-22 01:00,22,22.48,22.48,22.465,22.465,4
20130601|2013-05-22 02:30,22,22.605,22.61,22.585,22.59,4
20130601|2013-05-22 03:00,22,22.585,22.585,22.585,22.585,1
20130601|2013-05-22 03:30,22,22.535,22.535,22.535,22.535,1
20130601|2013-05-22 04:00,22,22.59,22.59,22.59,22.59,1
20130601|2013-05-22 05:00,22,22.575,22.575,22.565,22.565,2
20130601|2013-05-22 05:30,22,22.545,22.555,22.545,22.55,3
20130601|2013-05-22 06:30,22,22.715,22.795,22.715,22.76,14
20130601|2013-05-22 07:00,22,22.75,22.75,22.695,22.695,3
20130601|2013-05-22 07:30,22,22.805,22.83,22.805,22.83,5
20130601|2013-05-22 08:00,22,22.835,22.835,22.68,22.68,9
20130601|2013-05-22 09:00,22,23.085,23.085,23.085,23.085,1
20130601|2013-05-22 09:30,22,22.53,22.53,22.28,22.405,25
20130601|2013-05-22 10:00,22,22.4,22.53,22.395,22.51,20
20130601|2013-05-22 10:30,22,22.555,22.675,22.53,22.58,8
20130601|2013-05-22 11:00,22,22.515,22.515,22.44,22.465,5
20130601|2013-05-22 11:30,22,22.49,22.51,22.465,22.51,4
20130601|2013-05-22 12:00,22,22.435,22.485,22.405,22.405,18
20130601|2013-05-22 12:30,22,22.33,22.33,22.33,22.33,2
20130601|2013-05-22 13:00,22,22.44,22.52,22.215,22.325,24
20130601|2013-05-22 14:00,22,22.155,22.17,22.155,22.17,2
20130601|2013-05-22 14:30,22,22.29,22.29,22.23,22.23,9
20130601|2013-05-22 15:00,22,22.21,22.21,22.18,22.18,3
20130601|2013-05-22 16:00,22,22.21,22.21,22.21,22.21,1
20130601|2013-05-22 18:30,23,22.15,22.155,22.15,22.155,2
20130601|2013-05-22 19:00,23,22.165,22.21,22.165,22.21,3
20130601|2013-05-22 20:00,23,22.01,22.045,22.005,22.045,4
20130601|2013-05-22 21:00,23,21.995,22.04,21.995,22.04,4
20130601|2013-05-22 21:30,23,22.08,22.08,22.045,22.045,2
20130601|2013-05-22 22:30,23,22.11,22.11,22.11,22.11,1
20130601|2013-05-22 23:30,23,22.245,22.245,22.245,22.245,2
20130601|2013-05-23 00:30,23,22.22,22.225,22.22,22.225,3
20130601|2013-05-23 01:00,23,22.21,22.21,22.175,22.19,3
20130601|2013-05-23 01:30,23,22.145,22.25,22.12,22.245,7
20130601|2013-05-23 02:00,23,22.375,22.375,22.375,22.375,1
20130601|2013-05-23 03:00,23,22.255,22.265,22.255,22.265,3
20130601|2013-05-23 03:30,23,22.385,22.415,22.385,22.415,4
20130601|2013-05-23 04:00,23,22.44,22.45,22.44,22.445,4
20130601|2013-05-23 05:00,23,22.475,22.475,22.475,22.475,2
20130601|2013-05-23 06:30,23,22.41,22.48,22.41,22.48,2
20130601|2013-05-23 07:00,23,22.5,22.535,22.5,22.525,7
20130601|2013-05-23 07:30,23,22.295,22.42,22.295,22.335,31
20130601|2013-05-23 08:00,23,22.36,22.44,22.36,22.365,10
20130601|2013-05-23 09:00,23,22.395,22.415,22.325,22.325,7
20130601|2013-05-23 09:30,23,22.32,22.325,22.32,22.32,3
20130601|2013-05-23 10:00,23,22.28,22.28,22.24,22.24,3
20130601|2013-05-23 10:30,23,22.205,22.345,22.15,22.32,7
20130601|2013-05-23 11:00,23,22.37,22.41,22.37,22.41,2
20130601|2013-05-23 11:30,23,22.38,22.42,22.38,22.42,9
20130601|2013-05-23 12:00,23,22.395,22.505,22.395,22.505,7
20130601|2013-05-23 12:30,23,22.53,22.55,22.52,22.52,4
20130601|2013-05-23 13:30,23,22.56,22.61,22.56,22.6,5
20130601|2013-05-23 14:00,23,22.58,22.62,22.58,22.605,6
20130601|2013-05-23 14:30,23,22.6,22.6,22.6,22.6,1
20130601|2013-05-23 15:30,23,22.525,22.525,22.525,22.525,1
20130601|2013-05-23 16:00,23,22.525,22.525,22.525,22.525,1
20130601|2013-05-23 17:00,24,22.525,22.525,22.525,22.525,1
20130601|2013-05-23 17:30,24,22.53,22.53,22.53,22.53,1
20130601|2013-05-23 18:00,24,22.5,22.5,22.5,22.5,1
20130601|2013-05-23 19:30,24,22.49,22.49,22.49,22.49,2
20130601|2013-05-23 20:30,24,22.38,22.4,22.38,22.4,2
20130601|2013-05-23 21:30,24,22.51,22.51,22.51,22.51,1
20130601|2013-05-23 22:00,24,22.455,22.54,22.455,22.54,3
20130601|2013-05-24 00:00,24,22.525,22.525,22.525,22.525,1
20130601|2013-05-24 00:30,24,22.485,22.485,22.485,22.485,1
20130601|2013-05-24 02:30,24,22.46,22.46,22.44,22.44,5
20130601|2013-05-24 03:00,24,22.51,22.51,22.45,22.45,6
20130601|2013-05-24 03:30,24,22.46,22.555,22.46,22.495,11
20130601|2013-05-24 04:30,24,22.37,22.37,22.37,22.37,2
20130601|2013-05-24 05:00,24,22.395,22.405,22.365,22.365,4
20130601|2013-05-24 06:00,24,22.355,22.355,22.355,22.355,2
20130601|2013-05-24 07:00,24,22.38,22.38,22.38,22.38,1
20130601|2013-05-24 07:30,24,22.415,22.415,22.415,22.415,1
20130601|2013-05-24 08:30,24,22.35,22.415,22.35,22.415,3
20130601|2013-05-24 11:00,24,22.515,22.515,22.465,22.465,3
20130601|2013-05-24 11:30,24,22.445,22.47,22.445,22.47,4
20130601|2013-05-24 12:00,24,22.46,22.46,22.46,22.46,1
20130601|2013-05-24 13:00,24,22.435,22.435,22.435,22.435,1
20130601|2013-05-24 14:00,24,22.355,22.355,22.325,22.325,2
20130601|2013-05-24 14:30,24,22.29,22.29,22.28,22.28,2
20130601|2013-05-24 15:00,24,22.3,22.3,22.3,22.3,1
20130601|2013-05-24 15:30,24,22.315,22.315,22.31,22.31,7
20130601|2013-05-26 19:00,28,22.32,22.32,22.32,22.32,1
20130601|2013-05-26 21:00,28,22.505,22.505,22.505,22.505,1
20130601|2013-05-26 22:00,28,22.47,22.47,22.47,22.47,1
20130601|2013-05-27 01:00,28,22.605,22.605,22.605,22.605,1
20130601|2013-05-27 04:00,28,22.67,22.67,22.67,22.67,1
20130601|2013-05-27 04:30,28,22.675,22.675,22.65,22.65,2
20130601|2013-05-27 05:30,28,22.605,22.605,22.605,22.605,1
20130601|2013-05-27 06:00,28,22.63,22.63,22.63,22.63,2
20130601|2013-05-27 09:00,28,22.6,22.6,22.6,22.6,2
20130601|2013-05-27 17:00,28,22.545,22.545,22.545,22.545,2
20130601|2013-05-27 23:00,28,22.395,22.415,22.395,22.415,3
20130601|2013-05-28 00:00,28,22.38,22.38,22.38,22.38,2
20130601|2013-05-28 00:30,28,22.41,22.41,22.41,22.41,3
20130601|2013-05-28 02:00,28,22.415,22.415,22.415,22.415,1
20130601|2013-05-28 02:30,28,22.46,22.46,22.46,22.46,1
20130601|2013-05-28 07:30,28,22.17,22.17,22.17,22.17,1
20130601|2013-05-28 08:00,28,22.38,22.38,22.38,22.38,1
20130601|2013-05-28 08:30,28,22.335,22.335,22.335,22.335,2
20130601|2013-05-28 09:00,28,22.26,22.26,22.15,22.15,7
20130601|2013-05-28 09:30,28,22.185,22.215,22.185,22.215,3
20130601|2013-05-28 10:00,28,22.225,22.31,22.225,22.31,2
20130601|2013-05-28 10:30,28,22.5,22.53,22.465,22.465,4
20130601|2013-05-28 11:00,28,22.41,22.41,22.4,22.4,3
20130601|2013-05-28 11:30,28,22.275,22.275,22.275,22.275,1
20130601|2013-05-28 12:00,28,22.145,22.145,22.145,22.145,5
20130601|2013-05-28 13:00,28,22.23,22.23,22.23,22.23,1
20130601|2013-05-28 13:30,28,22.205,22.205,22.205,22.205,1
20130601|2013-05-28 14:30,28,22.225,22.225,22.225,22.225,1
20130601|2013-05-28 18:30,29,22.245,22.245,22.245,22.245,1
20130601|2013-05-28 19:00,29,22.275,22.275,22.275,22.275,1
20130601|2013-05-28 23:00,29,22.285,22.285,22.285,22.285,1
20130601|2013-05-29 00:30,29,22.13,22.13,22.13,22.13,1
20130601|2013-05-29 01:00,29,22.12,22.12,22.12,22.12,1
20130601|2013-05-29 02:00,29,22.155,22.21,22.155,22.21,2
20130601|2013-05-29 02:30,29,22.2,22.2,22.155,22.155,9
20130601|2013-05-29 06:00,29,22.315,22.315,22.315,22.315,1
20130601|2013-05-29 06:30,29,22.255,22.255,22.255,22.255,1
20130601|2013-05-29 07:00,29,22.315,22.315,22.315,22.315,1
20130601|2013-05-29 07:30,29,22.26,22.26,22.26,22.26,1
20130601|2013-05-29 08:00,29,22.265,22.265,22.265,22.265,2
20130601|2013-05-29 08:30,29,22.28,22.285,22.225,22.23,12
20130601|2013-05-29 10:00,29,22.315,22.315,22.315,22.315,1
20130601|2013-05-29 10:30,29,22.31,22.31,22.31,22.31,4
20130601|2013-05-29 11:30,29,22.375,22.41,22.375,22.41,2
20130601|2013-05-29 12:00,29,22.42,22.455,22.41,22.41,12
20130601|2013-05-29 13:30,29,22.385,22.385,22.385,22.385,1
20130601|2013-05-29 14:00,29,22.395,22.395,22.395,22.395,1
20130601|2013-05-29 20:00,30,22.335,22.335,22.335,22.335,1
20130601|2013-05-30 01:00,30,22.6,22.6,22.57,22.57,32
20130601|2013-05-30 01:30,30,22.545,22.565,22.545,22.565,2
20130601|2013-05-30 02:30,30,22.57,22.64,22.57,22.64,65
20130601|2013-05-30 04:00,30,22.66,22.71,22.66,22.71,4
20130601|2013-05-30 04:30,30,22.68,22.705,22.68,22.7,3
20130601|2013-05-30 05:30,30,22.57,22.575,22.57,22.575,5
20130601|2013-05-30 06:30,30,22.56,22.56,22.56,22.56,1
20130601|2013-05-30 07:00,30,22.485,22.485,22.485,22.485,1
20130601|2013-05-30 07:30,30,22.73,22.81,22.675,22.715,25
20130601|2013-05-30 08:00,30,22.75,22.93,22.74,22.93,13
20130601|2013-05-30 08:30,30,22.83,22.83,22.83,22.83,1
20130601|2013-05-30 09:00,30,22.9,22.925,22.9,22.925,2
20130601|2013-05-30 09:30,30,22.88,22.92,22.875,22.92,6
20130601|2013-05-30 10:00,30,22.91,22.91,22.91,22.91,1
20130601|2013-05-30 11:30,30,22.74,22.74,22.74,22.74,1
20130601|2013-05-30 14:30,30,22.645,22.645,22.645,22.645,1
20130601|2013-05-31 07:00,31,22.245,22.245,22.245,22.245,1
20130601|2013-05-31 07:30,31,22.14,22.14,22.14,22.14,1
20130601|2013-05-31 08:00,31,22.28,22.28,22.28,22.28,1
20130601|2013-05-31 08:30,31,22.26,22.26,22.235,22.235,2
20130601|2013-05-31 10:30,31,22.24,22.24,22.19,22.19,2
20130601|2013-06-02 18:30,3,22.335,22.335,22.335,22.335,2
20130601|2013-06-02 20:00,3,22.415,22.415,22.315,22.335,8
20130601|2013-06-02 21:30,3,22.305,22.315,22.305,22.315,2
20130601|2013-06-02 22:30,3,22.335,22.335,22.335,22.335,2
20130601|2013-06-03 08:00,3,22.54,22.54,22.52,22.52,2
20130601|2013-06-03 09:00,3,22.485,22.53,22.485,22.53,4
20130601|2013-06-03 10:00,3,22.72,22.87,22.72,22.755,8
20130601|2013-06-03 10:30,3,22.765,22.79,22.76,22.76,22
20130601|2013-06-03 11:00,3,22.815,22.815,22.815,22.815,1
20130601|2013-06-03 12:00,3,22.675,22.675,22.675,22.675,1
20130601|2013-06-03 12:30,3,22.735,22.735,22.735,22.735,1
20130601|2013-06-03 21:00,4,22.63,22.63,22.63,22.63,1
20130601|2013-06-03 21:30,4,22.63,22.63,22.63,22.63,1
20130601|2013-06-03 23:00,4,22.6,22.6,22.6,22.6,2
20130601|2013-06-04 07:00,4,22.33,22.33,22.33,22.33,1
20130601|2013-06-04 21:00,5,22.455,22.455,22.455,22.455,1
20130601|2013-06-04 21:30,5,22.525,22.525,22.525,22.525,1
20130601|2013-06-05 07:00,5,22.585,22.61,22.585,22.61,6
20130601|2013-06-05 07:30,5,22.48,22.48,22.48,22.48,1
20130601|2013-06-05 09:00,5,22.665,22.665,22.58,22.58,3
20130601|2013-06-05 11:30,5,22.58,22.58,22.58,22.58,1
20130601|2013-06-06 02:00,6,22.33,22.33,22.33,22.33,1
20130601|2013-06-06 06:00,6,22.55,22.55,22.55,22.55,1
20130601|2013-06-06 07:30,6,22.5,22.5,22.5,22.5,1
20130601|2013-06-06 08:00,6,22.365,22.395,22.365,22.395,2
20130601|2013-06-06 09:30,6,22.55,22.55,22.55,22.55,1
20130601|2013-06-06 14:00,6,22.595,22.595,22.595,22.595,1
20130601|2013-06-06 20:00,7,22.705,22.705,22.705,22.705,1
20130601|2013-06-07 03:30,7,22.605,22.635,22.605,22.615,3
20130601|2013-06-07 07:30,7,22.38,22.38,22.335,22.335,2
20130601|2013-06-07 08:30,7,21.875,22.085,21.875,21.955,12
20130601|2013-06-07 09:00,7,21.915,22.015,21.91,22.015,26
20130601|2013-06-07 15:00,7,21.58,21.58,21.58,21.58,1
20130601|2013-06-09 17:00,10,21.63,21.63,21.63,21.63,1
20130601|2013-06-10 00:30,10,21.535,21.535,21.535,21.535,1
20130601|2013-06-10 08:30,10,21.77,21.77,21.765,21.765,2
20130601|2013-06-11 07:00,11,21.58,21.58,21.58,21.58,2
20130601|2013-06-11 13:00,11,21.71,21.71,21.71,21.71,1
20130601|2013-06-12 04:00,12,21.76,21.76,21.76,21.76,1
20130601|2013-06-12 08:00,12,21.65,21.65,21.65,21.65,1
20130601|2013-06-12 10:00,12,21.815,21.815,21.815,21.815,1
20130601|2013-06-12 13:00,12,21.75,21.75,21.725,21.725,2
20130601|2013-06-12 13:30,12,21.7,21.7,21.685,21.685,2
20130601|2013-06-12 23:00,13,21.805,21.805,21.805,21.805,1
20130601|2013-06-13 00:30,13,21.805,21.805,21.8,21.8,4
20130601|2013-06-13 02:30,13,21.725,21.725,21.725,21.725,3
20130601|2013-06-13 03:00,13,21.705,21.705,21.705,21.705,1
20130601|2013-06-13 04:30,13,21.76,21.76,21.76,21.76,2
20130601|2013-06-13 07:00,13,21.705,21.71,21.705,21.705,4
20130601|2013-06-13 07:30,13,21.775,21.775,21.76,21.76,10
20130601|2013-06-13 10:30,13,21.52,21.52,21.52,21.52,1
20130601|2013-06-14 10:30,14,22.06,22.07,22.06,22.07,2
20130601|2013-06-14 12:30,14,22,22,22,22,1
20130601|2013-06-14 15:00,14,21.965,21.965,21.965,21.965,1
20130601|2013-06-17 00:00,17,21.87,21.87,21.87,21.87,1
20130601|2013-06-17 00:30,17,21.915,21.915,21.915,21.915,4
20130601|2013-06-19 01:30,19,21.625,21.625,21.625,21.625,1
20130601|2013-06-19 02:30,19,21.61,21.61,21.61,21.61,1
20130601|2013-06-19 17:00,20,21.17,21.17,21.17,21.17,1
20130601|2013-06-19 17:30,20,21.18,21.18,21.18,21.18,1
20130601|2013-06-20 12:30,20,19.74,19.74,19.74,19.74,1
20130601|2013-06-20 14:00,20,19.63,19.63,19.63,19.63,2
20130601|2013-06-20 14:30,20,19.59,19.59,19.59,19.59,1
20130601|2013-06-21 09:00,21,19.78,19.78,19.78,19.78,1
20130601|2013-06-21 11:30,21,20,20,20,20,3
20130601|2013-06-23 17:00,24,20.055,20.055,20.055,20.055,1
20130601|2013-06-24 09:30,24,19.6,19.6,19.6,19.6,2
20130601|2013-06-25 08:00,25,19.66,19.66,19.66,19.66,4
20130601|2013-06-25 08:30,25,19.64,19.645,19.64,19.645,4
20130601|2013-06-25 09:00,25,19.595,19.595,19.595,19.595,1
20130601|2013-06-26 12:00,26,18.645,18.645,18.645,18.645,1
20130701|2008-09-16 12:30,16,11.94,11.94,11.94,11.94,0
20130701|2008-09-17 12:30,17,13.113,13.113,13.113,13.113,0
20130701|2008-09-18 12:30,18,14.168,14.168,14.168,14.168,0
20130701|2008-09-19 12:30,19,14.048,14.048,14.048,14.048,0
20130701|2008-09-22 12:30,22,15.148,15.148,15.148,15.148,0
20130701|2008-09-23 12:30,23,14.863,14.863,14.863,14.863,0
20130701|2008-09-24 12:30,24,15.149,15.149,15.149,15.149,0
20130701|2008-09-25 12:30,25,14.984,14.984,14.984,14.984,0
20130701|2008-09-26 12:30,26,15.185,15.185,15.185,15.185,0
20130701|2008-09-29 12:30,29,14.59,14.59,14.59,14.59,0
20130701|2008-09-30 12:30,30,13.848,13.848,13.848,13.848,0
20130701|2008-10-01 12:30,1,14.393,14.393,14.393,14.393,0
20130701|2008-10-02 12:30,2,12.613,12.613,12.613,12.613,0
20130701|2008-10-03 12:30,3,12.81,12.81,12.81,12.81,0
20130701|2008-10-06 12:30,6,12.668,12.668,12.668,12.668,0
20130701|2008-10-07 12:30,7,12.755,12.755,12.755,12.755,0
20130701|2008-10-08 12:30,8,13.211,13.211,13.211,13.211,0
20130701|2008-10-09 12:30,9,13.364,13.364,13.364,13.364,0
20130701|2008-10-10 12:30,10,12.028,12.028,12.028,12.028,0
20130701|2008-10-13 12:30,13,12.204,12.204,12.204,12.204,0
20130701|2008-10-14 12:30,14,12.433,12.433,12.433,12.433,0
20130701|2008-10-15 12:30,15,11.503,11.503,11.503,11.503,0
20130701|2008-10-16 12:30,16,10.878,10.878,10.878,10.878,0
20130701|2008-10-17 12:30,17,10.538,10.538,10.538,10.538,0
20130701|2008-10-20 12:30,20,10.636,10.636,10.636,10.636,0
20130701|2008-10-21 12:30,21,10.923,10.923,10.923,10.923,0
20130701|2008-10-22 12:30,22,10.236,10.236,10.236,10.236,0
20130701|2008-10-23 12:30,23,10.279,10.279,10.279,10.279,0
20130701|2008-10-24 12:30,24,10.074,10.074,10.074,10.074,0
20130701|2008-10-27 12:30,27,9.964,9.964,9.964,9.964,0
20130701|2008-10-28 12:30,28,9.521,9.521,9.521,9.521,0
20130701|2008-10-29 12:30,29,10.536,10.536,10.536,10.536,0
20130701|2008-10-30 12:30,30,10.501,10.501,10.501,10.501,0
20130701|2008-10-31 12:30,31,10.361,10.361,10.361,10.361,0
20130701|2009-05-14 05:00,14,14.35,14.35,14.35,14.35,1
20130701|2009-05-14 08:00,14,14.55,14.55,14.55,14.55,1
20130701|2010-02-04 10:30,4,15.935,15.935,15.935,15.935,1
20130701|2010-02-05 02:30,5,15.875,15.875,15.875,15.875,1
20130701|2010-02-16 11:00,16,16.6,16.6,16.6,16.6,1
20130701|2010-03-11 07:30,11,17.4,17.4,17.4,17.4,1
20130701|2010-04-30 04:30,30,19,19,19,19,1
20130701|2010-05-05 07:30,5,18,18,18,18,1
20130701|2010-05-07 12:00,7,18.94,18.94,18.94,18.94,1
20130701|2010-05-11 11:00,11,19.78,19.78,19.78,19.78,1
20130701|2010-05-13 08:30,13,19.95,19.95,19.95,19.95,1
20130701|2010-05-17 04:30,17,19.55,19.55,19.55,19.55,1
20130701|2010-05-17 11:00,17,19.24,19.24,19.24,19.24,1
20130701|2010-05-20 09:00,20,18,18,18,18,1
20130701|2010-05-21 07:30,21,17.85,17.85,17.85,17.85,4
20130701|2010-06-04 05:00,4,18.33,18.33,18.33,18.33,5
20130701|2010-06-11 12:30,11,18.8,18.8,18.8,18.8,1
20130701|2010-07-22 11:30,22,18.48,18.48,18.48,18.48,4
20130701|2010-07-23 11:00,23,18.57,18.57,18.57,18.57,2
20130701|2010-07-26 10:30,26,18.52,18.52,18.52,18.52,1
20130701|2010-07-27 11:00,27,18.025,18.025,18.025,18.025,2
20130701|2010-07-30 09:30,30,18.3,18.3,18.3,18.3,1
20130701|2010-08-03 09:00,3,18.8,18.8,18.8,18.8,28
20130701|2010-08-03 10:00,3,18.92,18.92,18.92,18.92,9
20130701|2010-08-04 09:00,4,18.87,18.87,18.87,18.87,40
20130701|2010-08-05 10:00,5,18.61,18.61,18.61,18.61,15
20130701|2010-08-06 11:30,6,18.81,18.81,18.81,18.81,1
20130701|2010-08-09 10:00,9,18.675,18.675,18.67,18.67,35
20130701|2010-08-09 11:30,9,18.67,18.67,18.67,18.67,5
20130701|2010-08-10 10:30,10,18.56,18.56,18.56,18.56,1
20130701|2010-08-10 14:30,10,18.74,18.74,18.71,18.71,10
20130701|2010-08-11 09:00,11,18.47,18.47,18.47,18.47,6
20130701|2010-08-11 10:00,11,18.13,18.13,18.13,18.13,1
20130701|2010-08-13 10:00,13,18.34,18.34,18.34,18.34,1
20130701|2010-08-16 11:00,16,18.755,18.755,18.755,18.755,15
20130701|2010-08-16 12:30,16,18.78,18.78,18.78,18.78,1
20130701|2010-08-17 09:30,17,18.89,18.89,18.89,18.89,26
20130701|2010-08-18 10:00,18,18.66,18.66,18.66,18.66,20
20130701|2010-08-18 12:00,18,18.775,18.775,18.775,18.775,15
20130701|2010-08-19 09:00,19,18.84,18.84,18.84,18.84,10
20130701|2010-08-24 09:30,24,18.73,18.73,18.73,18.73,20
20130701|2010-08-24 10:00,24,18.75,18.75,18.75,18.75,20
20130701|2010-08-24 11:30,24,18.73,18.73,18.73,18.73,10
20130701|2010-08-25 10:30,25,19.11,19.11,19.11,19.11,35
20130701|2010-08-25 13:00,25,19.3,19.3,19.3,19.3,5
20130701|2010-08-26 09:00,26,19.435,19.435,19.41,19.41,70
20130701|2010-08-26 11:30,26,19.35,19.35,19.34,19.34,30
20130701|2010-08-26 13:30,26,19.265,19.265,19.265,19.265,1
20130701|2010-08-27 10:30,27,19.565,19.565,19.565,19.565,1
20130701|2010-08-30 09:00,30,19.395,19.395,19.395,19.395,10
20130701|2010-08-30 09:30,30,19.385,19.385,19.365,19.365,20
20130701|2010-08-30 12:00,30,19.415,19.415,19.405,19.405,17
20130701|2010-08-31 09:30,31,19.6,19.6,19.6,19.6,26
20130701|2010-09-01 09:00,1,19.65,19.65,19.65,19.65,40
20130701|2010-09-02 12:00,2,19.92,19.92,19.92,19.92,33
20130701|2010-09-03 09:00,3,19.96,19.965,19.96,19.965,60
20130701|2010-09-03 13:00,3,20.27,20.27,20.27,20.27,20
20130701|2010-09-03 13:30,3,20.26,20.26,20.23,20.23,30
20130701|2010-09-08 10:00,8,20.355,20.355,20.355,20.355,2
20130701|2010-09-08 11:30,8,20.315,20.315,20.315,20.315,2
20130701|2010-09-09 09:30,9,20.3,20.3,20.3,20.3,30
20130701|2010-09-10 09:30,10,20.4,20.4,20.37,20.37,36
20130701|2010-09-15 10:30,15,20.885,20.885,20.885,20.885,10
20130701|2010-09-15 12:00,15,20.9,20.9,20.9,20.9,1
20130701|2010-09-20 10:30,20,21.24,21.24,21.24,21.24,1
20130701|2010-09-23 13:00,23,21.53,21.53,21.53,21.53,1
20130701|2010-10-01 11:00,1,22.44,22.44,22.44,22.44,1
20130701|2010-10-04 10:00,4,22.4,22.4,22.4,22.4,16
20130701|2010-10-05 10:30,5,23.075,23.075,23.075,23.075,10
20130701|2010-10-05 11:30,5,23.125,23.125,23.125,23.125,9
20130701|2010-10-12 10:00,12,23.59,23.59,23.59,23.59,1
20130701|2010-11-15 05:30,15,26.715,26.715,26.715,26.715,1
20130701|2010-11-15 09:30,15,26.995,26.995,26.995,26.995,1
20130701|2010-11-15 12:30,15,26.675,26.675,26.675,26.675,1
20130701|2010-11-15 14:00,15,26.49,26.49,26.49,26.49,1
20130701|2010-11-15 18:30,16,26.335,26.335,26.335,26.335,1
20130701|2010-11-15 22:30,16,26.465,26.465,26.465,26.465,1
20130701|2010-11-16 12:00,16,25.99,25.99,25.99,25.99,1
20130701|2010-11-16 12:30,16,26.16,26.16,26.16,26.16,1
20130701|2010-11-29 12:00,29,27.9,27.95,27.9,27.935,150
20130701|2011-02-02 07:30,2,28.6,28.6,28.6,28.6,1
20130701|2011-02-03 02:00,3,28.22,28.22,28.22,28.22,1
20130701|2011-02-07 10:00,7,29.315,29.315,29.315,29.315,3
20130701|2011-02-08 03:30,8,29.675,29.675,29.665,29.665,4
20130701|2011-02-09 13:00,9,30.045,30.045,30.045,30.045,1
20130701|2011-02-15 14:00,15,30.69,30.69,30.69,30.69,3
20130701|2011-02-16 12:30,16,30.51,30.515,30.505,30.505,3
20130701|2011-02-18 11:30,18,32.57,32.57,32.57,32.57,1
20130701|2011-02-21 10:30,22,33.62,33.62,33.62,33.62,1
20130701|2011-03-01 12:00,1,33.975,33.975,33.975,33.975,1
20130701|2011-03-03 11:30,3,33.8,33.8,33.475,33.65,82
20130701|2011-03-03 12:00,3,33.72,33.72,33.72,33.72,1
20130701|2011-03-11 08:00,11,34.1,34.1,34.1,34.1,1
20130701|2011-03-11 09:00,11,34.335,34.335,34.335,34.335,1
20130701|2011-03-14 02:00,14,35.45,35.45,35.45,35.45,2
20130701|2011-03-14 02:30,14,35.47,35.485,35.43,35.43,3
20130701|2011-03-14 03:00,14,35.465,35.465,35.18,35.18,6
20130701|2011-03-14 23:00,15,34.445,34.445,34.445,34.445,1
20130701|2011-03-15 11:30,15,33.965,33.965,33.965,33.965,1
20130701|2011-03-21 14:30,21,36.015,36.015,36.015,36.015,1
20130701|2011-03-22 10:00,22,36.18,36.18,36.095,36.095,119
20130701|2011-03-22 10:30,22,36.06,36.11,36,36.01,50
20130701|2011-03-23 06:00,23,36.395,36.395,36.395,36.395,1
20130701|2011-03-23 06:30,23,36.395,36.395,36.395,36.395,1
20130701|2011-03-23 08:30,23,36.32,36.32,36.3,36.3,75
20130701|2011-03-23 09:00,23,36.3,36.3,36.3,36.3,18
20130701|2011-03-23 09:30,23,36.645,36.65,36.645,36.65,74
20130701|2011-03-23 10:00,23,36.65,36.65,36.645,36.65,27
20130701|2011-03-23 10:30,23,36.645,36.65,36.645,36.65,88
20130701|2011-03-24 09:00,24,37.535,37.57,37.53,37.57,72
20130701|2011-03-24 10:00,24,37.835,37.835,37.755,37.755,2
20130701|2011-04-05 10:00,5,38.825,38.835,38.825,38.835,2
20130701|2011-04-08 02:00,8,40.155,40.155,40.155,40.155,1
20130701|2011-04-08 05:30,8,40.155,40.155,40.155,40.155,1
20130701|2011-04-12 11:30,12,39.835,39.835,39.835,39.835,1
20130701|2011-04-14 07:30,14,40.795,40.795,40.795,40.795,1
20130701|2011-04-21 07:00,21,45.895,45.895,45.895,45.895,1
20130701|2011-04-24 19:00,25,47.735,47.735,47.735,47.735,1
20130701|2011-04-24 23:00,25,47.735,47.735,47.735,47.735,1
20130701|2011-04-25 04:00,25,48.845,48.845,48.845,48.845,1
20130701|2011-04-26 09:00,26,44.94,44.94,44.94,44.94,1
20130701|2011-04-27 06:00,27,44.98,44.98,44.98,44.98,1
20130701|2011-04-27 11:30,27,44.9,44.9,44.9,44.9,2
20130701|2011-04-27 15:30,27,47.535,47.535,47.535,47.535,1
20130701|2011-04-28 09:30,28,48.835,48.945,48.805,48.945,3
20130701|2011-05-03 03:30,3,45,45,45,45,1
20130701|2011-05-03 04:00,3,45,45,45,45,1
20130701|2011-05-04 10:00,4,39.71,39.71,39.71,39.71,1
20130701|2011-05-05 11:00,5,36.025,36.025,36.015,36.015,2
20130701|2011-05-05 11:30,5,35.875,35.875,35.875,35.875,1
20130701|2011-05-05 12:00,5,35.855,35.855,35.855,35.855,1
20130701|2011-05-05 15:00,5,34.09,34.09,34.09,34.09,1
20130701|2011-05-09 02:30,9,36.19,36.19,36.19,36.19,10
20130701|2011-05-09 07:30,9,36.315,36.315,36.315,36.315,1
20130701|2011-05-09 08:00,9,36.55,36.55,36.55,36.55,1
20130701|2011-05-09 08:30,9,36.625,36.625,36.625,36.625,1
20130701|2011-05-10 07:00,10,38.145,38.145,38.145,38.145,1
20130701|2011-05-10 12:00,10,38.155,38.155,38.155,38.155,1
20130701|2011-05-13 10:00,13,34.86,34.86,34.86,34.86,3
20130701|2011-06-09 05:30,9,36.665,36.665,36.665,36.665,2
20130701|2011-06-09 06:00,9,36.59,36.59,36.59,36.59,1
20130701|2011-06-14 09:30,14,34.915,34.915,34.915,34.915,1
20130701|2011-07-13 09:00,13,37.3,37.3,37.3,37.3,1
20130701|2011-08-18 09:30,18,40.06,40.06,40.06,40.06,1
20130701|2011-08-25 09:00,25,39.99,39.99,39.99,39.99,1
20130701|2011-09-26 17:00,27,30.5,30.5,30.5,30.5,8
20130701|2011-09-28 12:00,28,30.4,30.4,30.4,30.4,11
20130701|2011-10-27 11:00,27,35,35,35,35,1
20130701|2011-10-27 11:30,27,35.055,35.055,35.055,35.055,1
20130701|2011-10-27 14:30,27,35.17,35.17,35.17,35.17,1
20130701|2011-10-27 20:00,28,35.375,35.375,35.375,35.375,1
20130701|2011-10-27 20:30,28,35.3,35.3,35.3,35.3,1
20130701|2011-11-10 22:30,11,34.06,34.06,34.06,34.06,1
20130701|2011-12-13 18:30,14,30.99,30.99,30.99,30.99,10
20130701|2011-12-29 15:30,29,27.81,27.81,27.81,27.81,1
20130701|2011-12-30 10:30,30,28.425,28.425,28.425,28.425,1
20130701|2012-02-01 14:00,1,33.955,33.955,33.955,33.955,1
20130701|2012-03-29 09:30,29,32.02,32.02,32.02,32.02,1
20130701|2012-04-24 12:00,24,30.98,30.98,30.98,30.98,1
20130701|2012-05-04 12:00,4,30.595,30.595,30.595,30.595,1
20130701|2012-05-08 03:30,8,29.8,29.8,29.8,29.8,135
20130701|2012-05-08 04:30,8,29.8,29.8,29.8,29.8,219
20130701|2012-05-08 10:00,8,29.4,29.4,29.4,29.4,98
20130701|2012-05-08 12:00,8,29.64,29.64,29.64,29.64,1
20130701|2012-05-09 05:00,9,28.99,28.99,28.96,28.96,11
20130701|2012-05-09 11:30,9,29.2,29.2,29.2,29.2,1
20130701|2012-05-10 05:00,10,29.145,29.17,29.145,29.17,2
20130701|2012-05-10 07:30,10,29.49,29.49,29.49,29.49,1
20130701|2012-05-10 16:00,10,29.195,29.195,29.195,29.195,1
20130701|2012-05-11 02:00,11,28.9,28.9,28.8,28.8,119
20130701|2012-05-14 02:00,14,28.75,28.75,28.75,28.75,1
20130701|2012-05-14 02:30,14,28.6,28.6,28.6,28.6,20
20130701|2012-05-14 03:30,14,28.5,28.5,28.5,28.5,20
20130701|2012-05-14 04:30,14,28.57,28.57,28.57,28.57,1
20130701|2012-05-14 10:00,14,28.49,28.49,28.49,28.49,10
20130701|2012-05-14 10:30,14,28.5,28.5,28.5,28.5,20
20130701|2012-05-14 11:30,14,28.45,28.45,28.4,28.4,32
20130701|2012-05-14 12:00,14,28.53,28.535,28.53,28.535,5
20130701|2012-05-15 00:30,15,28.2,28.2,28.2,28.2,10
20130701|2012-05-15 10:00,15,28.155,28.2,28.155,28.2,30
20130701|2012-05-15 12:30,15,28.18,28.18,28.1,28.1,29
20130701|2012-05-15 13:30,15,28.05,28.05,28.05,28.05,20
20130701|2012-05-15 14:30,15,27.8,27.8,27.8,27.8,17
20130701|2012-05-15 21:30,16,27.6,27.6,27.6,27.6,20
20130701|2012-05-16 02:00,16,27.4,27.4,27.4,27.4,20
20130701|2012-05-16 06:00,16,27.465,27.465,27.465,27.465,1
20130701|2012-05-16 12:00,16,27.5,27.5,27.4,27.4,40
20130701|2012-05-16 12:30,16,27.2,27.2,27,27,40
20130701|2012-05-17 08:00,17,27.875,27.905,27.875,27.905,60
20130701|2012-05-17 12:00,17,28.245,28.245,28.245,28.245,1
20130701|2012-05-17 13:00,17,28.205,28.205,28.205,28.205,1
20130701|2012-05-18 00:30,18,28,28,28,28,1
20130701|2012-05-18 02:30,18,28.32,28.32,28.32,28.32,1
20130701|2012-05-18 09:30,18,29.065,29.065,29.02,29.035,69
20130701|2012-05-18 10:30,18,28.76,28.76,28.76,28.76,1
20130701|2012-05-18 11:30,18,28.8,28.8,28.8,28.8,2
20130701|2012-05-21 04:00,21,28.665,28.665,28.665,28.665,1
20130701|2012-05-21 12:00,21,28.515,28.515,28.515,28.515,1
20130701|2012-05-22 21:30,23,28.01,28.01,28.01,28.01,1
20130701|2012-05-23 00:00,23,27.9,27.9,27.9,27.9,40
20130701|2012-05-23 08:30,23,27.7,27.7,27.7,27.7,40
20130701|2012-05-23 09:00,23,27.58,27.58,27.5,27.5,33
20130701|2012-05-23 09:30,23,27.3,27.3,27.3,27.3,15
20130701|2012-05-24 12:00,24,28.33,28.33,28.33,28.33,1
20130701|2012-05-24 12:30,24,28.29,28.31,28.29,28.31,2
20130701|2012-05-25 11:30,25,28.41,28.42,28.41,28.42,32
20130701|2012-05-25 12:00,25,28.42,28.42,28.42,28.42,39
20130701|2012-05-28 10:00,29,28.53,28.53,28.53,28.53,1
20130701|2012-05-28 17:00,29,28.55,28.565,28.55,28.565,7
20130701|2012-05-29 10:30,29,28.08,28.08,27.98,27.98,23
20130701|2012-05-29 11:00,29,27.98,27.98,27.98,27.98,17
20130701|2012-05-29 12:00,29,28.01,28.01,28.01,28.01,3
20130701|2012-05-31 13:00,31,27.96,27.99,27.96,27.99,2
20130701|2012-06-04 01:30,4,28.51,28.51,28.51,28.51,1
20130701|2012-06-04 12:00,4,28.25,28.25,28.25,28.25,1
20130701|2012-06-04 14:30,4,28.41,28.41,28.405,28.405,13
20130701|2012-06-06 01:30,6,29.08,29.08,29.08,29.08,1
20130701|2012-06-06 08:00,6,29.7,29.7,29.7,29.7,1
20130701|2012-06-06 10:00,6,29.87,29.87,29.87,29.87,1
20130701|2012-06-07 08:30,7,29.51,29.51,29.51,29.51,1
20130701|2012-06-07 10:30,7,28.765,28.765,28.765,28.765,1
20130701|2012-06-11 09:30,11,28.615,28.615,28.615,28.615,1
20130701|2012-06-11 11:30,11,28.65,28.65,28.64,28.64,2
20130701|2012-06-12 07:30,12,28.81,28.81,28.81,28.81,1
20130701|2012-06-12 11:30,12,29.135,29.135,29.115,29.115,2
20130701|2012-06-14 11:30,14,28.71,28.71,28.71,28.71,1
20130701|2012-06-14 12:00,14,28.605,28.605,28.605,28.605,1
20130701|2012-06-15 09:30,15,28.88,28.88,28.84,28.88,3
20130701|2012-06-17 19:00,18,28.82,28.82,28.82,28.82,1
20130701|2012-06-21 08:00,21,27.73,27.73,27.73,27.73,1
20130701|2012-06-21 12:30,21,27.05,27.05,27.05,27.05,1
20130701|2012-06-22 02:00,22,26.775,26.775,26.775,26.775,1
20130701|2012-06-25 09:00,25,26.92,26.92,26.92,26.92,1
20130701|2012-06-27 09:00,27,27.19,27.19,27.19,27.19,1
20130701|2012-06-28 03:00,28,26.935,26.935,26.935,26.935,1
20130701|2012-06-28 03:30,28,27,27,27,27,6
20130701|2012-06-28 10:00,28,26.515,26.515,26.515,26.515,1
20130701|2012-06-28 12:00,28,26.375,26.43,26.375,26.43,5
20130701|2012-06-29 08:00,29,27.83,27.83,27.83,27.83,1
20130701|2012-06-29 09:00,29,27.555,27.555,27.555,27.555,1
20130701|2012-06-29 12:00,29,27.8,27.8,27.8,27.8,1
20130701|2012-06-29 12:30,29,27.67,27.67,27.67,27.67,1
20130701|2012-06-29 15:00,29,27.615,27.615,27.615,27.615,1
20130701|2012-07-02 07:00,2,27.43,27.43,27.42,27.42,6
20130701|2012-07-02 07:30,2,27.56,27.61,27.56,27.61,3
20130701|2012-07-02 09:00,2,27.56,27.56,27.56,27.56,1
20130701|2012-07-02 09:30,2,27.635,27.635,27.635,27.635,1
20130701|2012-07-02 17:00,3,27.6,27.61,27.6,27.61,2
20130701|2012-07-02 23:00,3,27.88,27.88,27.88,27.88,1
20130701|2012-07-03 02:00,3,28.12,28.12,28.12,28.12,1
20130701|2012-07-03 07:00,3,28.125,28.125,28.125,28.125,1
20130701|2012-07-03 08:30,3,28.285,28.285,28.285,28.285,1
20130701|2012-07-03 10:00,3,28.51,28.51,28.51,28.51,1
20130701|2012-07-05 07:30,5,27.72,27.775,27.72,27.72,3
20130701|2012-07-08 17:00,9,27.085,27.085,27.085,27.085,1
20130701|2012-07-09 01:00,9,27.315,27.315,27.315,27.315,1
20130701|2012-07-09 08:30,9,27.385,27.385,27.385,27.385,1
20130701|2012-07-09 12:00,9,27.575,27.575,27.575,27.575,1
20130701|2012-07-10 02:00,10,27.35,27.35,27.35,27.35,1
20130701|2012-07-10 08:00,10,27.57,27.57,27.57,27.57,1
20130701|2012-07-10 08:30,10,27.525,27.525,27.525,27.525,1
20130701|2012-07-10 09:00,10,27.285,27.285,27.25,27.25,2
20130701|2012-07-10 10:00,10,27.2,27.2,27.14,27.14,2
20130701|2012-07-11 01:30,11,27.12,27.12,27.12,27.12,1
20130701|2012-07-11 02:30,11,27.215,27.215,27.215,27.215,2
20130701|2012-07-11 07:30,11,27.12,27.12,27.12,27.12,1
20130701|2012-07-11 08:30,11,27.145,27.145,27.145,27.145,1
20130701|2012-07-11 13:00,11,27.1,27.1,27.1,27.1,1
20130701|2012-07-11 14:30,11,27.26,27.26,27.225,27.225,2
20130701|2012-07-11 18:00,12,27.295,27.295,27.295,27.295,1
20130701|2012-07-11 19:00,12,27.24,27.24,27.24,27.24,1
20130701|2012-07-12 10:30,12,27.355,27.355,27.355,27.355,1
20130701|2012-07-12 11:30,12,27.3,27.3,27.3,27.3,1
20130701|2012-07-12 12:00,12,27.32,27.34,27.3,27.3,3
20130701|2012-07-12 12:30,12,27.36,27.36,27.36,27.36,1
20130701|2012-07-12 14:30,12,27.3,27.3,27.3,27.3,1
20130701|2012-07-15 18:00,16,27.53,27.53,27.53,27.53,1
20130701|2012-07-15 20:30,16,27.385,27.385,27.385,27.385,1
20130701|2012-07-16 09:30,16,27.42,27.42,27.42,27.42,1
20130701|2012-07-17 22:00,18,27.37,27.37,27.37,27.37,1
20130701|2012-07-18 12:00,18,27.25,27.25,27.25,27.25,1
20130701|2012-07-20 01:00,20,27.305,27.305,27.305,27.305,1
20130701|2012-07-23 12:00,23,27.19,27.19,27.19,27.19,1
20130701|2012-07-23 20:30,24,27.18,27.185,27.18,27.185,5
20130701|2012-07-24 10:30,24,26.98,26.98,26.98,26.98,1
20130701|2012-07-24 12:00,24,26.99,26.99,26.99,26.99,1
20130701|2012-07-24 15:30,24,27.075,27.075,27.075,27.075,1
20130701|2012-07-24 19:30,25,27.01,27.01,27.01,27.01,1
20130701|2012-07-25 04:00,25,27.205,27.205,27.205,27.205,1
20130701|2012-07-27 07:00,27,27.83,27.83,27.83,27.83,1
20130701|2012-07-27 12:00,27,27.655,27.655,27.655,27.655,1
20130701|2012-07-31 12:00,31,28.13,28.13,28.13,28.13,1
20130701|2012-08-01 08:00,1,27.45,27.45,27.45,27.45,1
20130701|2012-08-01 19:00,2,27.525,27.535,27.525,27.535,5
20130701|2012-08-02 12:00,2,27.14,27.14,27.14,27.14,1
20130701|2012-08-03 08:30,3,27.47,27.47,27.47,27.47,1
20130701|2012-08-06 12:00,6,28.02,28.02,28.02,28.02,1
20130701|2012-08-06 21:30,7,27.96,27.995,27.96,27.995,10
20130701|2012-08-08 12:00,8,28.24,28.275,28.24,28.275,7
20130701|2012-08-09 08:30,9,28.205,28.205,28.205,28.205,1
20130701|2012-08-09 12:00,9,28.26,28.26,28.26,28.26,1
20130701|2012-08-10 12:00,10,28.28,28.28,28.255,28.255,6
20130701|2012-08-20 12:00,20,28.785,28.785,28.785,28.785,1
20130701|2012-08-21 07:30,21,29.45,29.45,29.45,29.45,1
20130701|2012-08-21 08:00,21,29.37,29.37,29.35,29.35,2
20130701|2012-08-21 12:00,21,29.645,29.645,29.645,29.645,1
20130701|2012-08-23 01:30,23,30.675,30.685,30.675,30.685,2
20130701|2012-08-23 10:30,23,30.925,30.925,30.925,30.925,3
20130701|2012-08-23 21:00,24,30.605,30.615,30.605,30.615,3
20130701|2012-08-30 09:00,30,30.955,30.955,30.955,30.955,1
20130701|2012-08-30 09:30,30,30.605,30.605,30.605,30.605,3
20130701|2012-08-30 12:30,30,30.58,30.58,30.58,30.58,1
20130701|2012-08-31 03:00,31,30.665,30.72,30.665,30.72,3
20130701|2012-08-31 04:00,31,30.74,30.74,30.74,30.74,1
20130701|2012-08-31 09:00,31,30.5,30.5,30.5,30.5,4
20130701|2012-08-31 10:00,31,31.265,31.28,31.265,31.28,2
20130701|2012-08-31 12:00,31,31.565,31.565,31.565,31.565,1
20130701|2012-09-03 01:00,4,32.015,32.015,32.015,32.015,10
20130701|2012-09-03 02:00,4,32.005,32.005,32.005,32.005,10
20130701|2012-09-03 02:30,4,32.005,32.005,32.005,32.005,10
20130701|2012-09-04 03:30,4,32.4,32.4,32.4,32.4,1
20130701|2012-09-04 06:00,4,32.15,32.15,32.15,32.15,1
20130701|2012-09-04 07:30,4,32.28,32.28,32.28,32.28,1
20130701|2012-09-04 08:30,4,32.275,32.275,32.14,32.14,6
20130701|2012-09-04 09:00,4,32.38,32.385,32.36,32.36,6
20130701|2012-09-05 04:30,5,32.28,32.28,32.28,32.28,1
20130701|2012-09-05 23:30,6,32.755,32.755,32.755,32.755,1
20130701|2012-09-06 00:30,6,32.775,32.775,32.775,32.775,1
20130701|2012-09-06 08:00,6,32.895,32.895,32.895,32.895,1
20130701|2012-09-06 08:30,6,32.8,32.8,32.8,32.8,1
20130701|2012-09-06 09:30,6,33.025,33.025,33.025,33.025,1
20130701|2012-09-07 05:30,7,32.425,32.425,32.425,32.425,1
20130701|2012-09-07 07:30,7,33.005,33.3,33.005,33.3,2
20130701|2012-09-10 06:00,10,33.63,33.63,33.63,33.63,2
20130701|2012-09-10 07:30,10,33.725,33.725,33.725,33.725,1
20130701|2012-09-10 12:30,10,33.745,33.745,33.745,33.745,1
20130701|2012-09-11 12:00,11,33.715,33.715,33.69,33.705,6
20130701|2012-09-12 06:30,12,34.03,34.03,34.03,34.03,1
20130701|2012-09-12 09:00,12,33.63,33.63,33.43,33.43,8
20130701|2012-09-12 09:30,12,32.795,32.975,32.73,32.975,11
20130701|2012-09-12 10:00,12,33.06,33.06,33.06,33.06,1
20130701|2012-09-12 11:30,12,33.25,33.25,33.25,33.25,1
20130701|2012-09-13 01:00,13,33.315,33.315,33.315,33.315,1
20130701|2012-09-13 01:30,13,33.255,33.255,33.255,33.255,1
20130701|2012-09-13 02:00,13,33.16,33.16,33.16,33.16,1
20130701|2012-09-13 07:30,13,33.365,33.365,33.365,33.365,1
20130701|2012-09-13 09:00,13,33.11,33.11,33.11,33.11,3
20130701|2012-09-13 11:30,13,33.42,34.11,33.41,34.11,9
20130701|2012-09-14 07:30,14,34.57,34.57,34.57,34.57,2
20130701|2012-09-14 11:30,14,34.75,34.75,34.75,34.75,1
20130701|2012-09-17 01:30,17,34.71,34.71,34.71,34.71,2
20130701|2012-09-17 02:00,17,34.65,34.65,34.65,34.65,1
20130701|2012-09-17 08:00,17,34.72,34.72,34.72,34.72,1
20130701|2012-09-17 10:30,17,34.68,34.68,34.68,34.68,1
20130701|2012-09-17 20:00,18,34.255,34.255,34.255,34.255,1
20130701|2012-09-18 12:30,18,34.79,34.79,34.79,34.79,6
20130701|2012-09-19 03:00,19,35.01,35.01,35.01,35.01,2
20130701|2012-09-19 06:30,19,34.79,34.79,34.79,34.79,1
20130701|2012-09-20 09:00,20,34.45,34.45,34.435,34.435,20
20130701|2012-09-20 12:00,20,34.83,34.83,34.83,34.83,1
20130701|2012-09-21 09:00,21,35.3,35.3,35.285,35.285,2
20130701|2012-09-21 09:30,21,35,35,35,35,1
20130701|2012-09-24 08:30,24,34.225,34.225,34.225,34.225,1
20130701|2012-09-24 10:30,24,34.18,34.18,34.18,34.18,1
20130701|2012-09-24 11:00,24,34.17,34.17,34.17,34.17,10
20130701|2012-09-24 11:30,24,34.21,34.21,34.21,34.21,10
20130701|2012-09-25 14:00,25,33.95,33.95,33.95,33.95,2
20130701|2012-09-25 21:30,26,34.2,34.2,34.2,34.2,2
20130701|2012-09-26 10:00,26,33.71,33.71,33.71,33.71,1
20130701|2012-09-26 10:30,26,33.91,33.915,33.91,33.915,3
20130701|2012-09-27 05:00,27,34.245,34.245,34.245,34.245,1
20130701|2012-09-27 06:00,27,34.25,34.25,34.25,34.25,1
20130701|2012-09-27 06:30,27,34.285,34.305,34.285,34.305,2
20130701|2012-09-27 07:00,27,34.32,34.32,34.32,34.32,1
20130701|2012-09-27 12:00,27,34.885,34.885,34.88,34.88,15
20130701|2012-09-28 07:30,28,34.88,34.88,34.88,34.88,2
20130701|2012-09-28 12:00,28,34.725,34.73,34.715,34.73,5
20130701|2012-10-01 08:00,1,35.015,35.015,35.015,35.015,2
20130701|2012-10-01 09:00,1,35.21,35.21,35.07,35.07,4
20130701|2012-10-01 12:30,1,35.11,35.11,35.105,35.105,11
20130701|2012-10-02 07:00,2,35.145,35.145,35.145,35.145,18
20130701|2012-10-02 12:00,2,34.71,34.71,34.71,34.71,1
20130701|2012-10-03 09:00,3,34.82,34.82,34.82,34.82,1
20130701|2012-10-04 08:30,4,35.03,35.03,35.03,35.03,2
20130701|2012-10-04 09:00,4,35.045,35.045,35.03,35.03,5
20130701|2012-10-04 14:00,4,35.185,35.185,35.185,35.185,1
20130701|2012-10-05 07:30,5,34.47,34.47,34.47,34.47,1
20130701|2012-10-05 09:30,5,35.07,35.07,35.02,35.025,4
20130701|2012-10-07 23:30,8,34.26,34.26,34.26,34.26,1
20130701|2012-10-08 02:00,8,34.095,34.095,34.095,34.095,1
20130701|2012-10-08 02:30,8,34,34,34,34,1
20130701|2012-10-08 03:00,8,34.115,34.115,34.115,34.115,9
20130701|2012-10-08 05:00,8,34.02,34.02,34.015,34.015,9
20130701|2012-10-08 09:00,8,34.19,34.205,34.19,34.205,2
20130701|2012-10-08 13:00,8,34.19,34.19,34.19,34.19,1
20130701|2012-10-08 14:00,8,34.25,34.25,34.25,34.25,1
20130701|2012-10-09 10:00,9,34.04,34.04,33.95,33.95,37
20130701|2012-10-09 11:00,9,34.1,34.1,34.1,34.1,10
20130701|2012-10-09 12:00,9,34.14,34.155,34.14,34.145,5
20130701|2012-10-10 04:00,10,34,34,34,34,1
20130701|2012-10-10 12:00,10,34.29,34.29,34.29,34.29,2
20130701|2012-10-11 02:30,11,34.4,34.43,34.4,34.43,2
20130701|2012-10-11 12:30,11,34.225,34.225,34.225,34.225,1
20130701|2012-10-12 08:00,12,33.86,33.86,33.86,33.86,1
20130701|2012-10-15 04:00,15,33.41,33.41,33.41,33.41,1
20130701|2012-10-15 09:30,15,32.8,32.855,32.8,32.855,3
20130701|2012-10-15 10:30,15,32.955,32.955,32.955,32.955,1
20130701|2012-10-16 09:30,16,33.14,33.14,33.11,33.11,17
20130701|2012-10-16 10:30,16,33.135,33.135,33.135,33.135,10
20130701|2012-10-18 09:30,18,33.055,33.055,33.055,33.055,1
20130701|2012-10-19 02:00,19,32.7,32.7,32.7,32.7,1
20130701|2012-10-19 03:00,19,32.6,32.6,32.515,32.515,2
20130701|2012-10-19 03:30,19,32.55,32.55,32.55,32.55,1
20130701|2012-10-19 04:00,19,32.56,32.56,32.56,32.56,1
20130701|2012-10-19 08:30,19,32.585,32.585,32.585,32.585,1
20130701|2012-10-19 11:30,19,32.235,32.235,32.235,32.235,10
20130701|2012-10-19 12:00,19,32.22,32.22,32.22,32.22,10
20130701|2012-10-22 10:30,22,32.54,32.54,32.54,32.54,3
20130701|2012-10-22 11:00,22,32.545,32.545,32.515,32.515,4
20130701|2012-10-23 11:00,23,31.975,31.975,31.97,31.97,5
20130701|2012-10-24 21:30,25,32.095,32.095,32.095,32.095,1
20130701|2012-10-25 01:30,25,32.25,32.26,32.25,32.255,3
20130701|2012-10-25 10:00,25,32.28,32.28,32.28,32.28,20
20130701|2012-10-26 08:30,26,32.39,32.39,32.39,32.39,1
20130701|2012-10-29 10:00,29,31.95,31.95,31.95,31.95,1
20130701|2012-10-29 12:00,29,31.91,31.91,31.875,31.875,3
20130701|2012-10-30 09:00,30,32.075,32.075,32.075,32.075,1
20130701|2012-10-30 12:00,30,31.97,31.97,31.97,31.97,1
20130701|2012-10-30 21:30,31,32.075,32.075,32.075,32.075,2
20130701|2012-10-31 00:30,31,32.04,32.04,32.04,32.04,1
20130701|2012-10-31 09:00,31,32.4,32.4,32.4,32.4,1
20130701|2012-10-31 10:00,31,32.525,32.525,32.525,32.525,1
20130701|2012-10-31 12:00,31,32.455,32.455,32.455,32.455,1
20130701|2012-10-31 13:00,31,32.455,32.455,32.455,32.455,1
20130701|2012-11-01 00:30,1,32.525,32.525,32.525,32.525,1
20130701|2012-11-01 09:30,1,32.545,32.545,32.545,32.545,1
20130701|2012-11-01 20:30,2,32.35,32.35,32.35,32.35,1
20130701|2012-11-02 00:30,2,32.185,32.185,32.135,32.135,2
20130701|2012-11-02 01:00,2,32.14,32.14,32.14,32.14,1
20130701|2012-11-04 21:00,5,31.06,31.06,31.06,31.06,4
20130701|2012-11-05 06:00,5,31.125,31.125,31.125,31.125,4
20130701|2012-11-05 09:30,5,31.205,31.205,31.205,31.205,1
20130701|2012-11-06 03:30,6,31.415,31.415,31.415,31.415,1
20130701|2012-11-06 09:00,6,31.325,31.325,31.325,31.325,1
20130701|2012-11-06 14:30,6,32.2,32.2,32.2,32.2,1
20130701|2012-11-06 19:00,7,31.92,31.92,31.9,31.9,3
20130701|2012-11-07 00:00,7,32.355,32.355,32.355,32.355,1
20130701|2012-11-07 08:30,7,32.005,32.005,32,32,8
20130701|2012-11-07 11:30,7,31.795,31.795,31.795,31.795,1
20130701|2012-11-08 09:00,8,32.06,32.1,32.06,32.1,2
20130701|2012-11-09 07:30,9,32.32,32.32,32.32,32.32,1
20130701|2012-11-09 08:30,9,32.705,32.705,32.69,32.7,12
20130701|2012-11-09 09:00,9,32.735,32.735,32.735,32.735,10
20130701|2012-11-09 10:00,9,32.7,32.7,32.695,32.695,11
20130701|2012-11-09 12:00,9,32.73,32.73,32.73,32.73,1
20130701|2012-11-09 16:00,9,32.785,32.785,32.785,32.785,5
20130701|2012-11-11 19:30,12,32.76,32.76,32.74,32.74,5
20130701|2012-11-11 20:30,12,32.7,32.7,32.7,32.7,1
20130701|2012-11-12 07:30,12,32.69,32.69,32.69,32.69,1
20130701|2012-11-12 08:30,12,32.715,32.715,32.69,32.69,4
20130701|2012-11-13 09:00,13,32.745,32.745,32.745,32.745,1
20130701|2012-11-13 20:30,14,32.81,32.81,32.81,32.81,1
20130701|2012-11-14 09:00,14,32.785,32.785,32.785,32.785,1
20130701|2012-11-15 06:30,15,32.655,32.66,32.65,32.65,6
20130701|2012-11-15 10:30,15,32.665,32.665,32.665,32.665,1
20130701|2012-11-15 12:00,15,32.83,32.83,32.83,32.83,2
20130701|2012-11-16 12:00,16,32.58,32.58,32.53,32.53,4
20130701|2012-11-19 07:30,19,33.1,33.1,33.1,33.1,2
20130701|2012-11-19 09:00,19,33.075,33.075,33.065,33.065,4
20130701|2012-11-19 23:30,20,33.32,33.345,33.32,33.345,2
20130701|2012-11-20 19:30,21,33.29,33.29,33.29,33.29,1
20130701|2012-11-21 12:00,21,33.48,33.495,33.48,33.495,4
20130701|2012-11-21 20:30,23,33.56,33.56,33.56,33.56,1
20130701|2012-11-22 02:00,23,33.475,33.475,33.475,33.475,1
20130701|2012-11-23 09:00,23,33.85,33.86,33.85,33.86,2
20130701|2012-11-23 09:30,23,34.065,34.065,33.96,33.96,5
20130701|2012-11-23 10:00,23,34.055,34.055,34.055,34.055,1
20130701|2012-11-23 11:00,23,34.175,34.175,34.175,34.175,1
20130701|2012-11-26 05:00,26,34.25,34.26,34.25,34.26,19
20130701|2012-11-26 05:30,26,34.26,34.26,34.26,34.26,2
20130701|2012-11-26 08:00,26,34.27,34.27,34.27,34.27,1
20130701|2012-11-26 09:00,26,34.27,34.27,34.27,34.27,22
20130701|2012-11-26 09:30,26,34.205,34.205,34.2,34.2,21
20130701|2012-11-26 10:00,26,34.165,34.165,34.165,34.165,4
20130701|2012-11-26 10:30,26,34.25,34.25,34.185,34.185,6
20130701|2012-11-26 12:00,26,34.32,34.325,34.31,34.31,10
20130701|2012-11-26 19:30,27,34.32,34.325,34.32,34.325,2
20130701|2012-11-27 02:00,27,34.3,34.3,34.3,34.3,1
20130701|2012-11-27 04:00,27,34.21,34.21,34.21,34.21,1
20130701|2012-11-27 06:00,27,34.25,34.25,34.25,34.25,1
20130701|2012-11-27 09:00,27,34.25,34.25,34.09,34.09,2
20130701|2012-11-27 10:30,27,34.26,34.265,34.26,34.265,2
20130701|2012-11-27 11:30,27,34.26,34.26,34.26,34.26,2
20130701|2012-11-27 13:30,27,34.21,34.21,34.21,34.21,1
20130701|2012-11-27 19:30,28,34.13,34.155,34.13,34.145,10
20130701|2012-11-28 00:00,28,34.015,34.015,34.005,34.005,2
20130701|2012-11-28 01:00,28,34.035,34.035,34.035,34.035,1
20130701|2012-11-28 05:00,28,34.035,34.035,34.035,34.035,3
20130701|2012-11-28 07:00,28,33.8,33.82,33.8,33.82,5
20130701|2012-11-28 07:30,28,33.66,33.66,33.475,33.475,2
20130701|2012-11-28 08:00,28,33.34,33.34,33.34,33.34,1
20130701|2012-11-28 09:30,28,33.555,33.6,33.555,33.6,3
20130701|2012-11-28 11:00,28,33.71,33.725,33.71,33.725,6
20130701|2012-11-28 12:00,28,33.855,33.86,33.855,33.86,5
20130701|2012-11-29 07:30,29,33.955,33.955,33.955,33.955,1
20130701|2012-11-29 08:00,29,34.05,34.05,34.05,34.05,1
20130701|2012-11-29 08:30,29,34.55,34.55,34.55,34.55,1
20130701|2012-11-29 11:30,29,34.425,34.425,34.42,34.42,2
20130701|2012-11-29 12:00,29,34.425,34.55,34.425,34.515,7
20130701|2012-11-29 15:00,29,34.425,34.425,34.425,34.425,4
20130701|2012-11-29 23:30,30,34.38,34.39,34.38,34.39,5
20130701|2012-11-30 07:00,30,34.25,34.25,34.25,34.25,1
20130701|2012-11-30 07:30,30,34.265,34.265,34.265,34.265,2
20130701|2012-11-30 10:00,30,33.84,33.84,33.84,33.84,2
20130701|2012-11-30 12:00,30,33.415,33.52,33.355,33.52,4
20130701|2012-11-30 12:30,30,33.52,33.52,33.52,33.52,1
20130701|2012-11-30 13:00,30,33.47,33.47,33.47,33.47,1
20130701|2012-12-02 21:00,3,33.805,33.805,33.8,33.8,4
20130701|2012-12-03 00:00,3,33.815,33.815,33.795,33.795,8
20130701|2012-12-03 02:30,3,33.805,33.82,33.805,33.82,2
20130701|2012-12-03 07:30,3,33.8,33.8,33.8,33.8,1
20130701|2012-12-03 09:30,3,33.815,33.815,33.815,33.815,1
20130701|2012-12-03 14:00,3,33.78,33.78,33.78,33.78,1
20130701|2012-12-03 19:00,4,33.605,33.605,33.595,33.6,5
20130701|2012-12-03 19:30,4,33.64,33.65,33.64,33.65,5
20130701|2012-12-03 20:00,4,33.59,33.59,33.585,33.585,3
20130701|2012-12-04 03:00,4,33.48,33.48,33.47,33.47,2
20130701|2012-12-04 07:00,4,33.15,33.15,33.15,33.15,1
20130701|2012-12-04 07:30,4,33.06,33.06,33.06,33.06,1
20130701|2012-12-04 08:30,4,33.015,33.16,33.015,33.16,6
20130701|2012-12-04 09:30,4,33.155,33.155,33.155,33.155,1
20130701|2012-12-04 12:00,4,32.9,32.93,32.85,32.93,6
20130701|2012-12-04 18:00,5,33.07,33.07,33.07,33.07,3
20130701|2012-12-04 21:00,5,33.25,33.25,33.25,33.25,1
20130701|2012-12-05 01:30,5,33.305,33.305,33.305,33.305,1
20130701|2012-12-05 02:00,5,33.375,33.375,33.375,33.375,2
20130701|2012-12-05 07:00,5,33.1,33.1,33.1,33.1,2
20130701|2012-12-05 07:30,5,33.05,33.05,33.05,33.05,1
20130701|2012-12-05 09:00,5,32.94,32.94,32.935,32.935,5
20130701|2012-12-05 12:30,5,33.025,33.025,33.025,33.025,1
20130701|2012-12-05 15:00,5,33.025,33.025,33.025,33.025,1
20130701|2012-12-06 08:00,6,32.83,32.83,32.83,32.83,1
20130701|2012-12-06 08:30,6,33.11,33.11,33.11,33.11,1
20130701|2012-12-06 09:30,6,33.235,33.235,33.235,33.235,2
20130701|2012-12-06 10:30,6,33.195,33.195,33.195,33.195,1
20130701|2012-12-06 11:00,6,33.215,33.215,33.215,33.215,1
20130701|2012-12-06 12:00,6,33.155,33.215,33.155,33.205,22
20130701|2012-12-06 12:30,6,33.17,33.17,33.17,33.17,1
20130701|2012-12-06 14:00,6,33.175,33.175,33.175,33.175,1
20130701|2012-12-07 00:00,7,33.22,33.22,33.17,33.17,4
20130701|2012-12-07 12:00,7,33.19,33.19,33.19,33.19,1
20130701|2012-12-07 12:30,7,33.22,33.22,33.22,33.22,1
20130701|2012-12-10 09:30,10,33.49,33.495,33.49,33.495,4
20130701|2012-12-10 15:00,10,33.39,33.39,33.39,33.39,1
20130701|2012-12-11 12:00,11,33.115,33.115,33.115,33.115,2
20130701|2012-12-11 19:30,12,33.2,33.205,33.2,33.205,2
20130701|2012-12-12 06:30,12,33.33,33.33,33.33,33.33,2
20130701|2012-12-12 08:30,12,33.47,33.47,33.47,33.47,1
20130701|2012-12-12 12:00,12,33.82,33.88,33.82,33.88,3
20130701|2012-12-12 19:00,13,33.175,33.175,33,33,2
20130701|2012-12-12 23:30,13,33.085,33.085,33.085,33.085,1
20130701|2012-12-13 07:30,13,32.835,32.835,32.835,32.835,2
20130701|2012-12-13 08:00,13,32.56,32.56,32.56,32.56,1
20130701|2012-12-13 08:30,13,32.63,32.665,32.63,32.63,3
20130701|2012-12-13 09:00,13,32.655,32.655,32.655,32.655,1
20130701|2012-12-13 09:30,13,32.725,32.725,32.725,32.725,2
20130701|2012-12-13 11:30,13,32.605,32.605,32.605,32.605,1
20130701|2012-12-13 12:00,13,32.43,32.475,32.43,32.475,5
20130701|2012-12-13 12:30,13,32.53,32.53,32.53,32.53,1
20130701|2012-12-14 10:30,14,32.455,32.455,32.455,32.455,1
20130701|2012-12-14 11:00,14,32.49,32.49,32.49,32.49,3
20130701|2012-12-14 12:00,14,32.4,32.4,32.38,32.38,9
20130701|2012-12-16 19:30,17,32.545,32.545,32.545,32.545,2
20130701|2012-12-17 07:30,17,32.51,32.51,32.51,32.51,1
20130701|2012-12-17 09:30,17,32.25,32.25,32.215,32.215,3
20130701|2012-12-17 10:30,17,32.39,32.39,32.39,32.39,2
20130701|2012-12-18 01:00,18,32.595,32.595,32.595,32.595,1
20130701|2012-12-18 04:00,18,32.605,32.605,32.605,32.605,1
20130701|2012-12-18 07:30,18,32.51,32.51,32.51,32.51,1
20130701|2012-12-18 09:30,18,32.43,32.45,32.43,32.45,3
20130701|2012-12-18 10:30,18,32.1,32.1,32.08,32.08,4
20130701|2012-12-18 11:00,18,31.99,32.01,31.99,32.01,2
20130701|2012-12-18 12:00,18,31.75,31.76,31.745,31.745,5
20130701|2012-12-18 12:30,18,31.53,31.655,31.53,31.655,2
20130701|2012-12-18 18:30,19,31.905,31.905,31.905,31.905,1
20130701|2012-12-18 19:00,19,31.905,31.905,31.905,31.905,1
20130701|2012-12-18 20:00,19,31.89,31.89,31.88,31.88,2
20130701|2012-12-18 20:30,19,31.925,31.94,31.925,31.94,2
20130701|2012-12-18 21:00,19,31.925,31.925,31.925,31.925,2
20130701|2012-12-18 22:00,19,31.885,31.885,31.885,31.885,1
20130701|2012-12-18 23:00,19,31.785,31.785,31.78,31.78,8
20130701|2012-12-19 04:00,19,31.83,31.85,31.83,31.85,19
20130701|2012-12-19 07:30,19,31.46,31.46,31.445,31.445,4
20130701|2012-12-19 08:00,19,31.4,31.4,31.4,31.4,2
20130701|2012-12-19 08:30,19,31.41,31.41,31.41,31.41,1
20130701|2012-12-19 09:00,19,31.42,31.42,31.42,31.42,2
20130701|2012-12-19 09:30,19,31.46,31.46,31.46,31.46,3
20130701|2012-12-19 11:00,19,31.28,31.31,31.28,31.31,12
20130701|2012-12-19 12:00,19,31.25,31.255,31.25,31.255,4
20130701|2012-12-19 12:30,19,31.33,31.33,31.33,31.33,3
20130701|2012-12-19 18:30,20,31.23,31.23,31.23,31.23,1
20130701|2012-12-19 19:00,20,31.23,31.23,31.23,31.23,1
20130701|2012-12-20 04:00,20,31.225,31.225,31.225,31.225,2
20130701|2012-12-20 07:00,20,31.165,31.165,31.165,31.165,1
20130701|2012-12-20 07:30,20,31.065,31.065,30.775,30.775,8
20130701|2012-12-20 08:00,20,30.38,30.38,30.26,30.26,20
20130701|2012-12-20 09:00,20,30.07,30.07,29.97,29.97,10
20130701|2012-12-20 09:30,20,30.035,30.08,30.035,30.05,9
20130701|2012-12-20 10:00,20,29.91,29.91,29.91,29.91,1
20130701|2012-12-20 11:00,20,29.885,29.89,29.885,29.89,2
20130701|2012-12-20 11:30,20,29.85,29.85,29.85,29.85,2
20130701|2012-12-20 12:00,20,29.755,29.755,29.755,29.755,2
20130701|2012-12-20 13:30,20,30,30,30,30,1
20130701|2012-12-20 15:00,20,30.11,30.11,30.08,30.08,11
20130701|2012-12-20 19:30,21,30.05,30.05,30.05,30.05,1
20130701|2012-12-20 21:30,21,29.935,29.935,29.935,29.935,1
20130701|2012-12-21 05:30,21,30,30.1,30,30.1,2
20130701|2012-12-21 06:00,21,30.13,30.13,30.13,30.13,1
20130701|2012-12-21 07:30,21,29.9,29.9,29.9,29.9,1
20130701|2012-12-21 08:30,21,30.1,30.21,30.1,30.21,2
20130701|2012-12-21 09:00,21,30.105,30.305,30.105,30.29,3
20130701|2012-12-21 09:30,21,30.275,30.33,30.275,30.33,4
20130701|2012-12-21 10:30,21,30.17,30.18,30.17,30.18,3
20130701|2012-12-21 11:00,21,30.18,30.18,30.18,30.18,1
20130701|2012-12-21 12:00,21,30.315,30.315,30.295,30.295,3
20130701|2012-12-21 13:00,21,30.18,30.18,30.18,30.18,1
20130701|2012-12-24 08:30,24,30.2,30.2,30.195,30.195,4
20130701|2012-12-24 11:00,24,29.99,29.99,29.975,29.975,3
20130701|2012-12-24 11:30,24,30.025,30.025,30.025,30.025,3
20130701|2012-12-25 19:00,26,29.975,29.975,29.975,29.975,1
20130701|2012-12-25 22:00,26,30.09,30.09,30.09,30.09,1
20130701|2012-12-26 08:30,26,30.3,30.3,30.3,30.3,1
20130701|2012-12-26 11:30,26,30.08,30.08,30.075,30.075,2
20130701|2012-12-26 12:00,26,30.075,30.075,30.07,30.07,3
20130701|2012-12-27 12:00,27,30.345,30.345,30.325,30.325,4
20130701|2012-12-27 13:00,27,30.28,30.28,30.28,30.28,1
20130701|2012-12-27 13:30,27,30.29,30.29,30.29,30.29,4
20130701|2012-12-27 22:00,28,30.36,30.36,30.36,30.36,2
20130701|2012-12-28 03:30,28,30.21,30.21,30.21,30.21,1
20130701|2012-12-28 09:30,28,30.145,30.145,30.145,30.145,5
20130701|2012-12-28 11:00,28,30.065,30.075,30.065,30.07,7
20130701|2012-12-28 11:30,28,30.1,30.1,30.1,30.1,1
20130701|2012-12-28 12:00,28,30.07,30.07,30.07,30.07,1
20130701|2012-12-28 12:30,28,30.11,30.11,30.11,30.11,2
20130701|2012-12-31 05:30,31,30.05,30.05,30.05,30.05,1
20130701|2012-12-31 07:00,31,30.17,30.17,30.17,30.17,1
20130701|2012-12-31 11:30,31,30.26,30.27,30.26,30.27,3
20130701|2012-12-31 12:00,31,30.325,30.37,30.325,30.37,3
20130701|2012-12-31 12:30,31,30.4,30.4,30.4,30.4,10
20130701|2013-01-01 17:00,2,30.455,30.455,30.435,30.435,3
20130701|2013-01-02 05:00,2,30.95,30.95,30.95,30.95,1
20130701|2013-01-02 05:30,2,31.005,31.005,31.005,31.005,5
20130701|2013-01-02 06:00,2,31.085,31.14,31.085,31.14,6
20130701|2013-01-02 06:30,2,31.19,31.19,31.19,31.19,1
20130701|2013-01-02 07:00,2,31.295,31.295,31.295,31.295,1
20130701|2013-01-02 07:30,2,31.5,31.5,31.5,31.5,1
20130701|2013-01-02 09:00,2,31.5,31.5,31.5,31.5,2
20130701|2013-01-02 09:30,2,31.5,31.5,31.41,31.41,7
20130701|2013-01-02 10:00,2,31.25,31.25,31.25,31.25,10
20130701|2013-01-02 10:30,2,31.165,31.165,31.165,31.165,3
20130701|2013-01-02 12:00,2,31.17,31.17,31.065,31.1,16
20130701|2013-01-02 13:00,2,31.03,31.03,31.03,31.03,7
20130701|2013-01-03 02:00,3,31.055,31.055,31.03,31.03,4
20130701|2013-01-03 09:30,3,31.105,31.115,31.105,31.115,5
20130701|2013-01-03 10:30,3,31.005,31.005,30.995,30.995,3
20130701|2013-01-03 12:00,3,30.835,30.835,30.815,30.815,3
20130701|2013-01-03 14:00,3,30.25,30.25,30.25,30.25,12
20130701|2013-01-03 14:30,3,30.25,30.25,30.205,30.22,14
20130701|2013-01-03 17:00,4,30.22,30.275,30.22,30.275,2
20130701|2013-01-03 19:00,4,29.795,29.795,29.79,29.79,2
20130701|2013-01-03 20:00,4,29.665,29.665,29.665,29.665,2
20130701|2013-01-03 21:00,4,29.71,29.71,29.71,29.71,1
20130701|2013-01-03 23:30,4,29.765,29.765,29.75,29.75,2
20130701|2013-01-04 00:30,4,29.77,29.77,29.77,29.77,2
20130701|2013-01-04 03:30,4,29.47,29.47,29.47,29.47,3
20130701|2013-01-04 04:30,4,29.41,29.41,29.41,29.41,1
20130701|2013-01-04 07:00,4,29.615,29.615,29.615,29.615,1
20130701|2013-01-04 07:30,4,29.685,29.77,29.665,29.77,3
20130701|2013-01-04 08:00,4,29.835,29.905,29.835,29.905,4
20130701|2013-01-04 08:30,4,30,30.055,30,30.055,4
20130701|2013-01-04 09:00,4,29.96,29.96,29.96,29.96,1
20130701|2013-01-04 09:30,4,29.895,29.9,29.89,29.9,7
20130701|2013-01-04 10:00,4,29.98,29.98,29.76,29.76,3
20130701|2013-01-04 10:30,4,29.7,29.81,29.7,29.795,6
20130701|2013-01-04 11:00,4,29.88,29.88,29.88,29.88,2
20130701|2013-01-04 11:30,4,29.92,29.92,29.92,29.92,4
20130701|2013-01-04 12:00,4,29.95,30.085,29.95,30.025,36
20130701|2013-01-04 15:00,4,30.325,30.39,30.325,30.39,3
20130701|2013-01-04 15:30,4,30.365,30.365,30.365,30.365,1
20130701|2013-01-06 21:00,7,30.51,30.51,30.51,30.51,1
20130701|2013-01-07 00:00,7,30.425,30.425,30.425,30.425,1
20130701|2013-01-07 07:30,7,30.13,30.13,30.01,30.01,7
20130701|2013-01-07 08:00,7,30.01,30.04,30.01,30.04,10
20130701|2013-01-07 08:30,7,30.055,30.085,30.055,30.085,3
20130701|2013-01-07 09:00,7,30.1,30.19,30.1,30.19,4
20130701|2013-01-07 09:30,7,30.13,30.195,30.115,30.195,7
20130701|2013-01-07 10:00,7,30.235,30.245,30.22,30.22,4
20130701|2013-01-07 10:30,7,30.22,30.22,30.09,30.09,13
20130701|2013-01-07 11:00,7,30.055,30.06,30.055,30.06,4
20130701|2013-01-07 11:30,7,30.125,30.13,30.125,30.13,6
20130701|2013-01-07 12:00,7,30.16,30.16,30.16,30.16,1
20130701|2013-01-07 12:30,7,30.23,30.23,30.23,30.23,1
20130701|2013-01-07 13:30,7,30.26,30.26,30.245,30.245,3
20130701|2013-01-07 14:30,7,30.27,30.27,30.27,30.27,1
20130701|2013-01-07 19:00,8,30.355,30.355,30.355,30.355,1
20130701|2013-01-07 21:30,8,30.29,30.29,30.29,30.29,2
20130701|2013-01-07 23:00,8,30.25,30.25,30.25,30.25,2
20130701|2013-01-08 00:30,8,30.22,30.22,30.22,30.22,1
20130701|2013-01-08 03:30,8,30.35,30.35,30.35,30.35,2
20130701|2013-01-08 08:00,8,30.455,30.455,30.455,30.455,3
20130701|2013-01-08 08:30,8,30.61,30.61,30.545,30.545,2
20130701|2013-01-08 09:00,8,30.46,30.53,30.425,30.425,16
20130701|2013-01-08 09:30,8,30.43,30.43,30.43,30.43,2
20130701|2013-01-08 10:00,8,30.35,30.35,30.345,30.345,11
20130701|2013-01-08 10:30,8,30.4,30.4,30.4,30.4,3
20130701|2013-01-08 12:00,8,30.595,30.595,30.545,30.575,20
20130701|2013-01-08 14:00,8,30.51,30.51,30.51,30.51,1
20130701|2013-01-08 20:00,9,30.495,30.495,30.45,30.45,13
20130701|2013-01-08 20:30,9,30.46,30.49,30.46,30.49,2
20130701|2013-01-09 07:30,9,30.52,30.52,30.52,30.52,1
20130701|2013-01-09 09:30,9,30.195,30.195,30.19,30.19,4
20130701|2013-01-09 12:00,9,30.295,30.375,30.295,30.365,43
20130701|2013-01-09 20:00,10,30.485,30.485,30.485,30.485,3
20130701|2013-01-10 06:00,10,30.64,30.64,30.64,30.64,2
20130701|2013-01-10 07:00,10,30.59,30.59,30.59,30.59,1
20130701|2013-01-10 07:30,10,30.8,30.8,30.8,30.8,3
20130701|2013-01-10 08:30,10,30.8,30.8,30.8,30.8,2
20130701|2013-01-10 10:00,10,30.885,30.885,30.865,30.865,6
20130701|2013-01-10 10:30,10,30.89,30.89,30.89,30.89,2
20130701|2013-01-10 12:00,10,30.99,31.03,30.99,31.03,3
20130701|2013-01-10 12:30,10,31.05,31.05,31.05,31.05,10
20130701|2013-01-10 15:30,10,30.965,30.965,30.965,30.965,1
20130701|2013-01-10 18:00,11,30.95,30.95,30.95,30.95,1
20130701|2013-01-10 21:00,11,30.91,30.91,30.91,30.91,1
20130701|2013-01-11 00:00,11,30.89,30.89,30.89,30.89,1
20130701|2013-01-11 02:30,11,30.81,30.81,30.805,30.805,5
20130701|2013-01-11 06:00,11,30.76,30.76,30.76,30.76,2
20130701|2013-01-11 06:30,11,30.76,30.76,30.76,30.76,1
20130701|2013-01-11 08:30,11,30.55,30.55,30.55,30.55,10
20130701|2013-01-11 09:00,11,30.485,30.505,30.48,30.505,40
20130701|2013-01-11 09:30,11,30.43,30.45,30.43,30.45,5
20130701|2013-01-11 10:30,11,30.475,30.475,30.475,30.475,4
20130701|2013-01-11 11:30,11,30.37,30.37,30.36,30.36,3
20130701|2013-01-11 12:00,11,30.495,30.53,30.495,30.53,34
20130701|2013-01-11 12:30,11,30.545,30.555,30.545,30.555,3
20130701|2013-01-14 04:00,14,30.87,30.87,30.87,30.87,5
20130701|2013-01-14 06:30,14,30.96,30.96,30.96,30.96,1
20130701|2013-01-14 07:00,14,30.98,31.125,30.98,31.125,20
20130701|2013-01-14 07:30,14,31.2,31.215,31.2,31.215,2
20130701|2013-01-14 08:30,14,31.165,31.165,30.93,30.93,7
20130701|2013-01-14 09:00,14,30.925,31.015,30.925,31.015,3
20130701|2013-01-14 09:30,14,30.995,31.015,30.995,31.015,11
20130701|2013-01-14 11:00,14,31.015,31.015,31.015,31.015,2
20130701|2013-01-14 11:30,14,30.95,30.965,30.95,30.965,5
20130701|2013-01-14 12:00,14,31.16,31.25,31.16,31.25,31
20130701|2013-01-14 13:30,14,31.2,31.2,31.2,31.2,1
20130701|2013-01-14 17:00,15,31.12,31.12,31.12,31.12,3
20130701|2013-01-14 18:30,15,31.17,31.17,31.17,31.17,1
20130701|2013-01-14 21:00,15,31.265,31.265,31.265,31.265,1
20130701|2013-01-15 00:00,15,31.27,31.27,31.27,31.27,1
20130701|2013-01-15 00:30,15,31.3,31.32,31.3,31.32,2
20130701|2013-01-15 01:00,15,31.3,31.3,31.3,31.3,5
20130701|2013-01-15 01:30,15,31.33,31.335,31.33,31.335,5
20130701|2013-01-15 02:00,15,31.35,31.35,31.35,31.35,1
20130701|2013-01-15 06:00,15,31.26,31.26,31.26,31.26,1
20130701|2013-01-15 06:30,15,31.27,31.27,31.27,31.27,1
20130701|2013-01-15 08:00,15,31.325,31.35,31.325,31.35,4
20130701|2013-01-15 09:30,15,31.385,31.395,31.38,31.395,10
20130701|2013-01-15 10:00,15,31.415,31.415,31.415,31.415,1
20130701|2013-01-15 11:00,15,31.44,31.445,31.44,31.445,6
20130701|2013-01-15 12:00,15,31.585,31.61,31.585,31.61,2
20130701|2013-01-15 19:00,16,31.56,31.56,31.56,31.56,1
20130701|2013-01-16 00:00,16,31.505,31.505,31.505,31.505,1
20130701|2013-01-16 02:30,16,31.36,31.36,31.36,31.36,1
20130701|2013-01-16 03:00,16,31.32,31.32,31.32,31.32,4
20130701|2013-01-16 04:00,16,31.325,31.38,31.325,31.38,2
20130701|2013-01-16 04:30,16,31.4,31.4,31.37,31.37,5
20130701|2013-01-16 06:30,16,31.33,31.33,31.33,31.33,2
20130701|2013-01-16 07:00,16,31.26,31.26,31.26,31.26,1
20130701|2013-01-16 10:00,16,31.53,31.545,31.53,31.545,7
20130701|2013-01-16 10:30,16,31.54,31.555,31.54,31.555,2
20130701|2013-01-16 12:00,16,31.65,31.65,31.645,31.65,11
20130701|2013-01-16 14:30,16,31.63,31.635,31.63,31.635,7
20130701|2013-01-16 19:00,17,31.545,31.545,31.545,31.545,1
20130701|2013-01-17 02:30,17,31.61,31.61,31.61,31.61,3
20130701|2013-01-17 06:00,17,31.625,31.625,31.625,31.625,2
20130701|2013-01-17 07:30,17,31.48,31.48,31.37,31.37,2
20130701|2013-01-17 08:00,17,31.3,31.3,31.3,31.3,2
20130701|2013-01-17 09:00,17,31.555,31.845,31.555,31.81,11
20130701|2013-01-17 09:30,17,31.835,31.835,31.835,31.835,5
20130701|2013-01-17 10:30,17,31.9,31.935,31.9,31.935,2
20130701|2013-01-17 11:30,17,31.91,32.015,31.91,31.985,7
20130701|2013-01-17 12:00,17,31.98,31.98,31.98,31.98,4
20130701|2013-01-17 14:30,17,31.84,31.84,31.84,31.84,5
20130701|2013-01-18 02:30,18,31.92,31.92,31.92,31.92,2
20130701|2013-01-18 06:00,18,31.94,31.94,31.94,31.94,1
20130701|2013-01-18 07:30,18,32.115,32.115,32.115,32.115,1
20130701|2013-01-18 08:00,18,32.045,32.045,32.045,32.045,2
20130701|2013-01-18 11:30,18,32.01,32.01,32.01,32.01,8
20130701|2013-01-21 08:30,22,32.045,32.045,32.045,32.045,1
20130701|2013-01-21 17:00,22,32.165,32.165,32.165,32.165,1
20130701|2013-01-21 19:00,22,32.15,32.15,32.15,32.15,1
20130701|2013-01-21 21:00,22,32.125,32.125,32.125,32.125,1
20130701|2013-01-22 03:00,22,32.07,32.07,32.065,32.065,2
20130701|2013-01-22 05:30,22,32.065,32.065,32.065,32.065,1
20130701|2013-01-22 07:00,22,32.04,32.04,32.04,32.04,2
20130701|2013-01-22 08:30,22,32.11,32.11,32.1,32.1,3
20130701|2013-01-22 09:30,22,32.13,32.13,32.13,32.13,7
20130701|2013-01-22 10:30,22,32.29,32.29,32.29,32.29,1
20130701|2013-01-22 11:00,22,32.285,32.285,32.285,32.285,4
20130701|2013-01-22 12:00,22,32.295,32.295,32.29,32.29,7
20130701|2013-01-22 12:30,22,32.46,32.47,32.455,32.455,5
20130701|2013-01-22 14:30,22,32.3,32.3,32.3,32.3,1
20130701|2013-01-22 19:00,23,32.3,32.3,32.295,32.295,4
20130701|2013-01-23 02:00,23,32.26,32.26,32.26,32.26,4
20130701|2013-01-23 04:30,23,32.31,32.31,32.305,32.305,2
20130701|2013-01-23 05:30,23,32.365,32.365,32.365,32.365,1
20130701|2013-01-23 08:30,23,32.455,32.485,32.455,32.485,3
20130701|2013-01-23 09:30,23,32.445,32.445,32.26,32.26,5
20130701|2013-01-23 10:00,23,32.355,32.355,32.34,32.34,3
20130701|2013-01-23 11:00,23,32.43,32.43,32.425,32.425,11
20130701|2013-01-23 12:00,23,32.51,32.51,32.51,32.51,1
20130701|2013-01-23 12:30,23,32.46,32.46,32.46,32.46,1
20130701|2013-01-23 14:30,23,32.37,32.37,32.37,32.37,1
20130701|2013-01-23 15:30,23,32.37,32.37,32.37,32.37,5
20130701|2013-01-23 22:00,24,32.155,32.155,32.155,32.155,1
20130701|2013-01-23 22:30,24,32.185,32.185,32.185,32.185,2
20130701|2013-01-23 23:00,24,32.155,32.155,32.155,32.155,1
20130701|2013-01-24 01:30,24,32.03,32.03,32.025,32.025,2
20130701|2013-01-24 04:30,24,31.935,31.965,31.93,31.96,8
20130701|2013-01-24 06:00,24,32.03,32.03,32.03,32.03,2
20130701|2013-01-24 07:00,24,31.83,31.83,31.83,31.83,1
20130701|2013-01-24 08:00,24,31.89,31.9,31.89,31.9,2
20130701|2013-01-24 09:00,24,31.85,31.95,31.85,31.905,16
20130701|2013-01-24 09:30,24,31.92,31.92,31.92,31.92,1
20130701|2013-01-24 11:30,24,31.87,31.87,31.87,31.87,1
20130701|2013-01-24 12:00,24,31.845,31.845,31.845,31.845,1
20130701|2013-01-24 12:30,24,31.74,31.74,31.73,31.73,13
20130701|2013-01-25 02:00,25,31.78,31.78,31.78,31.78,1
20130701|2013-01-25 08:30,25,31.495,31.495,31.495,31.495,5
20130701|2013-01-25 09:00,25,31.44,31.44,31.44,31.44,1
20130701|2013-01-25 11:30,25,31.305,31.305,31.305,31.305,1
20130701|2013-01-25 12:00,25,31.31,31.335,31.31,31.31,16
20130701|2013-01-27 23:00,28,31.39,31.39,31.38,31.38,4
20130701|2013-01-28 01:30,28,31.39,31.39,31.39,31.39,1
20130701|2013-01-28 02:30,28,31.29,31.29,31.29,31.29,2
20130701|2013-01-28 04:30,28,31,31,30.945,30.945,3
20130701|2013-01-28 05:00,28,30.945,30.945,30.945,30.945,2
20130701|2013-01-28 06:00,28,31.03,31.045,31.03,31.035,13
20130701|2013-01-28 06:30,28,31.05,31.05,31.05,31.05,1
20130701|2013-01-28 07:30,28,31.115,31.115,31.035,31.04,7
20130701|2013-01-28 08:30,28,31.12,31.12,31.12,31.12,1
20130701|2013-01-28 11:00,28,30.915,30.92,30.915,30.92,8
20130701|2013-01-28 12:00,28,30.88,30.88,30.88,30.88,1
20130701|2013-01-28 13:00,28,30.945,30.945,30.945,30.945,2
20130701|2013-01-28 14:00,28,31,31,30.995,30.995,2
20130701|2013-01-28 22:00,29,31.075,31.075,31.075,31.075,1
20130701|2013-01-29 07:30,29,31.2,31.2,31.2,31.2,1
20130701|2013-01-29 08:30,29,31.265,31.315,31.265,31.315,2
20130701|2013-01-29 09:30,29,31.3,31.3,31.3,31.3,2
20130701|2013-01-29 11:00,29,31.33,31.33,31.33,31.33,3
20130701|2013-01-29 12:00,29,31.27,31.305,31.27,31.305,6
20130701|2013-01-29 13:00,29,31.49,31.49,31.49,31.49,2
20130701|2013-01-30 07:00,30,31.4,31.4,31.4,31.4,1
20130701|2013-01-30 07:30,30,31.6,31.89,31.6,31.89,2
20130701|2013-01-30 08:00,30,31.96,32.01,31.96,32.01,3
20130701|2013-01-30 09:00,30,32.065,32.065,32.065,32.065,1
20130701|2013-01-30 09:30,30,32.145,32.145,32.145,32.145,1
20130701|2013-01-30 10:00,30,32.175,32.185,32.175,32.185,4
20130701|2013-01-30 10:30,30,32.2,32.2,32.2,32.2,1
20130701|2013-01-30 11:00,30,32.26,32.26,32.26,32.26,1
20130701|2013-01-30 11:30,30,32.28,32.28,32.28,32.28,1
20130701|2013-01-30 12:00,30,32.22,32.275,32.22,32.275,19
20130701|2013-01-30 12:30,30,32.275,32.275,32.275,32.275,1
20130701|2013-01-30 13:00,30,32.275,32.275,32.275,32.275,2
20130701|2013-01-30 15:00,30,32.125,32.125,32.125,32.125,1
20130701|2013-01-30 19:30,31,32.115,32.115,32.115,32.115,1
20130701|2013-01-30 21:00,31,32.16,32.16,32.16,32.16,1
20130701|2013-01-30 22:00,31,32.215,32.215,32.215,32.215,1
20130701|2013-01-31 04:00,31,32.09,32.09,32.09,32.09,1
20130701|2013-01-31 07:00,31,32.07,32.095,32.07,32.095,3
20130701|2013-01-31 08:30,31,31.855,31.86,31.695,31.695,16
20130701|2013-01-31 09:00,31,31.785,31.785,31.785,31.785,1
20130701|2013-01-31 10:30,31,31.5,31.5,31.5,31.5,1
20130701|2013-01-31 11:00,31,31.25,31.25,31.25,31.25,5
20130701|2013-01-31 12:00,31,31.46,31.475,31.455,31.475,25
20130701|2013-02-01 01:00,1,31.5,31.5,31.5,31.5,2
20130701|2013-02-01 01:30,1,31.505,31.505,31.505,31.505,2
20130701|2013-02-01 02:00,1,31.515,31.515,31.5,31.5,6
20130701|2013-02-01 02:30,1,31.43,31.43,31.43,31.43,1
20130701|2013-02-01 06:30,1,31.54,31.54,31.54,31.54,8
20130701|2013-02-01 07:30,1,31.8,32.04,31.79,32.04,14
20130701|2013-02-01 08:00,1,32.04,32.19,32.04,32.19,5
20130701|2013-02-01 08:30,1,32.055,32.055,32.055,32.055,10
20130701|2013-02-01 09:00,1,31.73,31.73,31.73,31.73,40
20130701|2013-02-01 12:00,1,32.02,32.045,32.02,32.045,3
20130701|2013-02-03 19:00,4,31.845,31.845,31.845,31.845,1
20130701|2013-02-04 00:00,4,31.95,31.95,31.95,31.95,1
20130701|2013-02-04 01:30,4,31.875,31.875,31.875,31.875,3
20130701|2013-02-04 05:00,4,31.72,31.72,31.72,31.72,1
20130701|2013-02-04 06:30,4,31.6,31.6,31.6,31.6,1
20130701|2013-02-04 08:30,4,31.75,31.75,31.75,31.75,1
20130701|2013-02-04 09:00,4,31.75,31.75,31.75,31.75,2
20130701|2013-02-04 12:00,4,31.815,31.83,31.815,31.825,16
20130701|2013-02-04 21:00,5,31.815,31.815,31.815,31.815,1
20130701|2013-02-05 08:00,5,32.115,32.16,32.115,32.145,13
20130701|2013-02-05 08:30,5,32.07,32.07,32.07,32.07,1
20130701|2013-02-05 12:00,5,32,32,31.99,31.99,6
20130701|2013-02-05 12:30,5,31.955,31.955,31.955,31.955,3
20130701|2013-02-05 13:00,5,31.96,31.96,31.96,31.96,6
20130701|2013-02-06 08:00,6,31.785,31.8,31.785,31.8,4
20130701|2013-02-06 10:30,6,31.89,31.895,31.885,31.895,5
20130701|2013-02-06 11:30,6,31.935,31.935,31.935,31.935,2
20130701|2013-02-06 12:00,6,31.975,31.975,31.975,31.975,3
20130701|2013-02-06 14:30,6,31.96,31.96,31.96,31.96,1
20130701|2013-02-06 15:00,6,31.95,31.95,31.95,31.95,4
20130701|2013-02-07 00:00,7,32,32,32,32,1
20130701|2013-02-07 07:30,7,31.915,31.915,31.915,31.915,1
20130701|2013-02-07 08:00,7,31.94,31.94,31.5,31.5,14
20130701|2013-02-07 08:30,7,31.54,31.54,31.54,31.54,4
20130701|2013-02-07 09:30,7,31.895,31.895,31.895,31.895,5
20130701|2013-02-07 10:30,7,31.84,31.84,31.84,31.84,1
20130701|2013-02-07 12:00,7,31.515,31.515,31.505,31.505,7
20130701|2013-02-07 12:30,7,31.565,31.565,31.565,31.565,2
20130701|2013-02-07 13:30,7,31.61,31.61,31.61,31.61,1
20130701|2013-02-07 17:30,8,31.63,31.63,31.63,31.63,2
20130701|2013-02-08 02:00,8,31.615,31.615,31.615,31.615,2
20130701|2013-02-08 07:00,8,31.655,31.655,31.635,31.635,2
20130701|2013-02-08 07:30,8,31.59,31.59,31.59,31.59,1
20130701|2013-02-08 08:00,8,31.525,31.525,31.5,31.525,5
20130701|2013-02-08 08:30,8,31.5,31.5,31.5,31.5,1
20130701|2013-02-08 09:00,8,31.65,31.65,31.65,31.65,1
20130701|2013-02-08 11:00,8,31.61,31.615,31.61,31.615,4
20130701|2013-02-08 12:00,8,31.555,31.565,31.55,31.565,19
20130701|2013-02-08 12:30,8,31.585,31.585,31.585,31.585,1
20130701|2013-02-10 21:30,11,31.595,31.595,31.595,31.595,1
20130701|2013-02-11 02:30,11,31.565,31.565,31.565,31.565,4
20130701|2013-02-11 04:30,11,31.45,31.45,31.45,31.45,3
20130701|2013-02-11 05:30,11,31.37,31.37,31.3,31.3,2
20130701|2013-02-11 06:00,11,31.28,31.305,31.28,31.305,2
20130701|2013-02-11 07:00,11,31.145,31.145,31.145,31.145,1
20130701|2013-02-11 07:30,11,31.05,31.065,31.04,31.065,6
20130701|2013-02-11 08:00,11,31.105,31.105,31.105,31.105,2
20130701|2013-02-11 08:30,11,31.05,31.075,31.05,31.075,35
20130701|2013-02-11 09:00,11,31.195,31.195,31.155,31.16,8
20130701|2013-02-11 09:30,11,31.075,31.075,31.075,31.075,13
20130701|2013-02-11 10:00,11,31.11,31.11,31.11,31.11,29
20130701|2013-02-11 10:30,11,31.11,31.11,31.035,31.035,19
20130701|2013-02-11 12:00,11,31.025,31.03,31.02,31.03,12
20130701|2013-02-11 14:00,11,31.145,31.145,31.145,31.145,1
20130701|2013-02-12 03:00,12,30.87,30.87,30.87,30.87,2
20130701|2013-02-12 07:30,12,30.99,30.99,30.91,30.95,12
20130701|2013-02-12 08:00,12,30.995,31,30.955,30.955,3
20130701|2013-02-12 10:00,12,31.07,31.07,31.06,31.06,3
20130701|2013-02-12 20:00,13,31.3,31.3,31.3,31.3,1
20130701|2013-02-13 03:00,13,31.105,31.105,31.1,31.1,4
20130701|2013-02-13 05:30,13,31.135,31.135,31.135,31.135,4
20130701|2013-02-13 06:00,13,31.13,31.13,31.13,31.13,13
20130701|2013-02-13 06:30,13,31.155,31.155,31.155,31.155,12
20130701|2013-02-13 07:00,13,31.175,31.175,31.175,31.175,1
20130701|2013-02-13 07:30,13,31.22,31.22,31.22,31.22,1
20130701|2013-02-13 08:00,13,31.24,31.24,31.19,31.19,13
20130701|2013-02-13 08:30,13,31.145,31.145,31.145,31.145,2
20130701|2013-02-13 09:00,13,31,31.01,31,31.01,3
20130701|2013-02-13 10:00,13,31.04,31.05,31.04,31.05,8
20130701|2013-02-13 10:30,13,30.965,30.965,30.965,30.965,25
20130701|2013-02-13 12:00,13,30.985,30.99,30.985,30.99,5
20130701|2013-02-13 12:30,13,30.92,30.92,30.92,30.92,1
20130701|2013-02-13 13:30,13,30.89,30.89,30.89,30.89,2
20130701|2013-02-13 15:30,13,30.875,30.875,30.875,30.875,1
20130701|2013-02-13 17:00,14,30.87,30.87,30.87,30.87,1
20130701|2013-02-13 23:00,14,30.97,30.97,30.97,30.97,2
20130701|2013-02-14 07:30,14,30.975,31.05,30.975,31.05,2
20130701|2013-02-14 08:00,14,31.1,31.1,31.1,31.1,1
20130701|2013-02-14 09:00,14,30.985,30.985,30.985,30.985,2
20130701|2013-02-14 09:30,14,30.74,30.74,30.65,30.65,4
20130701|2013-02-14 10:30,14,30.61,30.62,30.61,30.62,6
20130701|2013-02-14 11:00,14,30.5,30.5,30.5,30.5,5
20130701|2013-02-14 11:30,14,30.41,30.41,30.41,30.41,1
20130701|2013-02-14 12:00,14,30.35,30.46,30.35,30.46,10
20130701|2013-02-14 15:30,14,30.495,30.495,30.495,30.495,1
20130701|2013-02-14 19:00,15,30.4,30.4,30.4,30.4,1
20130701|2013-02-15 02:30,15,30.34,30.34,30.34,30.34,1
20130701|2013-02-15 04:00,15,30.3,30.3,30.3,30.3,2
20130701|2013-02-15 07:30,15,30.1,30.14,30.045,30.05,13
20130701|2013-02-15 08:00,15,30.075,30.09,30,30.07,36
20130701|2013-02-15 08:30,15,30.165,30.165,30.01,30.02,8
20130701|2013-02-15 09:00,15,30.125,30.125,29.935,29.935,21
20130701|2013-02-15 09:30,15,29.945,29.945,29.885,29.905,20
20130701|2013-02-15 10:00,15,29.925,29.925,29.925,29.925,4
20130701|2013-02-15 11:30,15,30,30,29.89,29.92,10
20130701|2013-02-15 12:00,15,29.9,29.99,29.9,29.97,56
20130701|2013-02-15 12:30,15,29.965,29.965,29.965,29.965,6
20130701|2013-02-15 13:00,15,29.8,29.8,29.8,29.8,4
20130701|2013-02-15 14:00,15,29.88,29.88,29.88,29.88,2
20130701|2013-02-15 15:00,15,29.885,29.885,29.885,29.885,1
20130701|2013-02-15 15:30,15,29.86,29.87,29.855,29.87,3
20130701|2013-02-17 18:30,19,30.2,30.2,30.2,30.2,2
20130701|2013-02-18 07:00,19,30.055,30.075,30.05,30.075,8
20130701|2013-02-18 10:00,19,29.955,29.955,29.95,29.95,17
20130701|2013-02-18 11:30,19,30.02,30.02,30.02,30.02,1
20130701|2013-02-18 17:00,19,30.09,30.09,30.09,30.09,1
20130701|2013-02-19 06:00,19,30.18,30.18,30.16,30.16,8
20130701|2013-02-19 07:30,19,30.115,30.115,30.045,30.045,63
20130701|2013-02-19 08:00,19,29.99,30.025,29.955,29.96,13
20130701|2013-02-19 09:00,19,29.88,29.885,29.88,29.885,3
20130701|2013-02-19 09:30,19,29.56,29.62,29.49,29.62,12
20130701|2013-02-19 10:30,19,29.485,29.485,29.485,29.485,1
20130701|2013-02-19 11:00,19,29.3,29.44,29.3,29.395,4
20130701|2013-02-19 11:30,19,29.43,29.45,29.43,29.45,6
20130701|2013-02-19 12:00,19,29.5,29.54,29.5,29.535,4
20130701|2013-02-19 13:00,19,29.485,29.485,29.485,29.485,1
20130701|2013-02-19 14:00,19,29.51,29.51,29.51,29.51,1
20130701|2013-02-19 14:30,19,29.505,29.505,29.505,29.505,2
20130701|2013-02-19 19:00,20,29.7,29.7,29.655,29.655,5
20130701|2013-02-19 19:30,20,29.66,29.66,29.66,29.66,1
20130701|2013-02-19 21:00,20,29.655,29.655,29.655,29.655,2
20130701|2013-02-19 23:30,20,29.64,29.665,29.64,29.665,11
20130701|2013-02-20 00:30,20,29.68,29.68,29.68,29.68,2
20130701|2013-02-20 01:30,20,29.63,29.63,29.63,29.63,5
20130701|2013-02-20 03:30,20,29.65,29.655,29.63,29.63,15
20130701|2013-02-20 04:30,20,29.335,29.35,29.335,29.35,10
20130701|2013-02-20 05:00,20,29.285,29.285,29.285,29.285,2
20130701|2013-02-20 05:30,20,29.265,29.265,29.265,29.265,1
20130701|2013-02-20 06:00,20,29.075,29.075,29.075,29.075,1
20130701|2013-02-20 06:30,20,29.185,29.25,29.185,29.25,3
20130701|2013-02-20 07:00,20,29.24,29.27,29.24,29.27,4
20130701|2013-02-20 07:30,20,29.245,29.245,29.245,29.245,1
20130701|2013-02-20 08:00,20,29.175,29.175,28.99,29.055,46
20130701|2013-02-20 08:30,20,29.065,29.065,28.91,28.93,46
20130701|2013-02-20 09:00,20,28.9,28.9,28.68,28.68,20
20130701|2013-02-20 09:30,20,28.67,28.67,28.61,28.61,61
20130701|2013-02-20 10:00,20,28.695,28.84,28.54,28.84,25
20130701|2013-02-20 10:30,20,28.795,28.795,28.78,28.78,2
20130701|2013-02-20 11:00,20,28.745,28.745,28.745,28.745,1
20130701|2013-02-20 12:00,20,28.725,28.735,28.695,28.695,48
20130701|2013-02-20 12:30,20,28.765,28.77,28.73,28.735,18
20130701|2013-02-20 13:00,20,28.65,28.685,28.515,28.64,33
20130701|2013-02-20 13:30,20,28.455,28.455,28.4,28.4,22
20130701|2013-02-20 14:00,20,28.475,28.475,28.475,28.475,1
20130701|2013-02-20 15:30,20,28.59,28.59,28.59,28.59,1
20130701|2013-02-20 16:00,20,28.625,28.625,28.625,28.625,3
20130701|2013-02-20 18:30,21,28.84,28.84,28.84,28.84,1
20130701|2013-02-20 19:00,21,28.85,28.85,28.655,28.655,13
20130701|2013-02-20 20:00,21,28.53,28.53,28.515,28.515,21
20130701|2013-02-20 20:30,21,28.55,28.55,28.55,28.55,2
20130701|2013-02-20 22:00,21,28.615,28.615,28.615,28.615,1
20130701|2013-02-20 23:30,21,28.5,28.5,28.5,28.5,3
20130701|2013-02-21 00:00,21,28.585,28.585,28.585,28.585,1
20130701|2013-02-21 01:00,21,28.675,28.68,28.675,28.68,2
20130701|2013-02-21 01:30,21,28.58,28.58,28.58,28.58,2
20130701|2013-02-21 02:00,21,28.45,28.45,28.45,28.45,1
20130701|2013-02-21 05:00,21,28.605,28.615,28.6,28.6,5
20130701|2013-02-21 05:30,21,28.6,28.8,28.6,28.8,2
20130701|2013-02-21 06:00,21,28.87,28.87,28.87,28.87,1
20130701|2013-02-21 06:30,21,28.8,28.835,28.8,28.835,2
20130701|2013-02-21 07:00,21,28.725,28.77,28.68,28.77,35
20130701|2013-02-21 07:30,21,28.815,28.815,28.815,28.815,1
20130701|2013-02-21 08:00,21,28.655,28.715,28.645,28.715,13
20130701|2013-02-21 08:30,21,28.715,28.77,28.715,28.765,8
20130701|2013-02-21 09:00,21,28.84,28.84,28.84,28.84,1
20130701|2013-02-21 09:30,21,28.845,28.845,28.84,28.84,5
20130701|2013-02-21 10:00,21,28.885,28.915,28.88,28.88,6
20130701|2013-02-21 10:30,21,28.81,28.81,28.795,28.795,3
20130701|2013-02-21 11:30,21,28.79,28.79,28.79,28.79,1
20130701|2013-02-21 12:00,21,28.815,28.815,28.77,28.77,8
20130701|2013-02-21 12:30,21,28.785,28.785,28.785,28.785,1
20130701|2013-02-21 13:00,21,28.725,28.725,28.69,28.715,23
20130701|2013-02-21 13:30,21,28.67,28.675,28.67,28.675,4
20130701|2013-02-21 14:00,21,28.73,28.73,28.73,28.73,1
20130701|2013-02-21 17:30,22,28.78,28.79,28.78,28.79,2
20130701|2013-02-21 22:00,22,28.96,28.96,28.96,28.96,3
20130701|2013-02-21 23:30,22,28.94,28.97,28.94,28.96,22
20130701|2013-02-22 00:00,22,29,29,29,29,1
20130701|2013-02-22 01:00,22,28.915,28.915,28.915,28.915,3
20130701|2013-02-22 01:30,22,28.93,28.93,28.93,28.93,1
20130701|2013-02-22 03:00,22,28.93,28.93,28.93,28.93,3
20130701|2013-02-22 05:00,22,28.91,28.945,28.91,28.945,2
20130701|2013-02-22 05:30,22,28.9,28.9,28.87,28.87,2
20130701|2013-02-22 06:30,22,28.87,28.875,28.87,28.875,6
20130701|2013-02-22 07:00,22,28.89,28.89,28.72,28.725,14
20130701|2013-02-22 07:30,22,28.695,28.705,28.65,28.67,12
20130701|2013-02-22 08:00,22,28.61,28.65,28.59,28.65,32
20130701|2013-02-22 08:30,22,28.5,28.73,28.5,28.6,26
20130701|2013-02-22 09:00,22,28.61,28.61,28.61,28.61,1
20130701|2013-02-22 09:30,22,28.54,28.555,28.515,28.555,6
20130701|2013-02-22 10:00,22,28.59,28.62,28.59,28.62,2
20130701|2013-02-22 10:30,22,28.58,28.58,28.54,28.55,3
20130701|2013-02-22 11:00,22,28.555,28.56,28.555,28.56,2
20130701|2013-02-22 11:30,22,28.505,28.505,28.47,28.48,4
20130701|2013-02-22 12:00,22,28.52,28.58,28.52,28.565,36
20130701|2013-02-22 12:30,22,28.575,28.58,28.575,28.575,10
20130701|2013-02-22 13:00,22,28.695,28.695,28.695,28.695,2
20130701|2013-02-22 14:30,22,28.76,28.81,28.76,28.81,2
20130701|2013-02-22 15:00,22,28.815,28.815,28.815,28.815,1
20130701|2013-02-22 15:30,22,28.825,28.825,28.825,28.825,1
20130701|2013-02-24 17:00,25,28.8,28.8,28.8,28.8,2
20130701|2013-02-24 17:30,25,28.8,28.8,28.8,28.8,3
20130701|2013-02-24 18:30,25,28.71,28.71,28.68,28.68,2
20130701|2013-02-24 19:00,25,28.79,28.79,28.79,28.79,1
20130701|2013-02-24 20:30,25,28.87,28.87,28.87,28.87,1
20130701|2013-02-24 22:30,25,28.865,28.865,28.865,28.865,1
20130701|2013-02-24 23:30,25,28.9,28.9,28.9,28.9,1
20130701|2013-02-25 01:00,25,28.89,28.89,28.89,28.89,3
20130701|2013-02-25 02:00,25,28.96,29,28.96,29,4
20130701|2013-02-25 03:30,25,29.11,29.11,29.09,29.09,2
20130701|2013-02-25 04:00,25,29.095,29.145,29.095,29.145,4
20130701|2013-02-25 04:30,25,29.19,29.19,29.19,29.19,1
20130701|2013-02-25 05:00,25,29.29,29.29,29.27,29.27,3
20130701|2013-02-25 06:00,25,29.21,29.21,29.21,29.21,10
20130701|2013-02-25 06:30,25,29.21,29.21,29.21,29.21,88
20130701|2013-02-25 07:00,25,29.215,29.215,29.135,29.135,165
20130701|2013-02-25 07:30,25,29.1,29.1,29.01,29.02,15
20130701|2013-02-25 08:30,25,29.07,29.14,29.07,29.14,6
20130701|2013-02-25 09:00,25,29.09,29.09,29.04,29.04,6
20130701|2013-02-25 09:30,25,29.08,29.08,29.06,29.06,5
20130701|2013-02-25 10:00,25,29.08,29.21,29.08,29.21,11
20130701|2013-02-25 10:30,25,29.185,29.215,29.185,29.215,2
20130701|2013-02-25 11:00,25,29.11,29.12,29.11,29.12,4
20130701|2013-02-25 11:30,25,29.14,29.14,29.14,29.14,2
20130701|2013-02-25 12:00,25,29.095,29.095,29.095,29.095,1
20130701|2013-02-25 12:30,25,29.14,29.14,29.14,29.14,2
20130701|2013-02-25 14:00,25,29.175,29.175,29.175,29.175,4
20130701|2013-02-25 15:00,25,29.2,29.2,29.2,29.2,1
20130701|2013-02-25 17:00,26,29.025,29.03,29.025,29.03,2
20130701|2013-02-25 18:30,26,29.16,29.16,29.16,29.16,1
20130701|2013-02-25 22:00,26,29.06,29.06,29.06,29.06,1
20130701|2013-02-25 23:00,26,28.99,28.99,28.99,28.99,2
20130701|2013-02-26 00:00,26,28.985,28.99,28.98,28.99,11
20130701|2013-02-26 01:30,26,28.845,28.845,28.845,28.845,3
20130701|2013-02-26 02:00,26,28.95,29,28.92,28.92,7
20130701|2013-02-26 02:30,26,29.02,29.025,29,29,3
20130701|2013-02-26 03:00,26,29,29,29,29,4
20130701|2013-02-26 03:30,26,28.95,29,28.95,29,18
20130701|2013-02-26 06:00,26,28.85,28.91,28.85,28.91,11
20130701|2013-02-26 07:00,26,28.95,28.98,28.94,28.98,16
20130701|2013-02-26 08:00,26,29.04,29.04,28.99,28.99,9
20130701|2013-02-26 08:30,26,28.905,28.93,28.905,28.93,7
20130701|2013-02-26 09:00,26,28.77,28.83,28.76,28.83,15
20130701|2013-02-26 09:30,26,28.79,29.31,28.79,29.255,27
20130701|2013-02-26 10:00,26,29.29,29.5,29.275,29.425,31
20130701|2013-02-26 10:30,26,29.44,29.47,29.33,29.47,17
20130701|2013-02-26 11:00,26,29.41,29.415,29.37,29.38,35
20130701|2013-02-26 12:00,26,29.42,29.46,29.36,29.37,12
20130701|2013-02-26 12:30,26,29.385,29.385,29.385,29.385,1
20130701|2013-02-26 13:00,26,29.47,29.51,29.47,29.51,3
20130701|2013-02-26 13:30,26,29.46,29.46,29.46,29.46,4
20130701|2013-02-26 14:00,26,29.43,29.43,29.415,29.415,2
20130701|2013-02-26 14:30,26,29.47,29.47,29.47,29.47,1
20130701|2013-02-26 21:00,27,29.355,29.355,29.35,29.35,5
20130701|2013-02-26 22:30,27,29.345,29.345,29.295,29.295,2
20130701|2013-02-27 00:00,27,29.315,29.315,29.315,29.315,1
20130701|2013-02-27 00:30,27,29.275,29.275,29.275,29.275,1
20130701|2013-02-27 01:00,27,29.34,29.34,29.34,29.34,1
20130701|2013-02-27 02:00,27,29.33,29.33,29.33,29.33,3
20130701|2013-02-27 02:30,27,29.275,29.275,29.275,29.275,1
20130701|2013-02-27 03:00,27,29.23,29.23,29.21,29.21,7
20130701|2013-02-27 04:30,27,29.185,29.185,29.185,29.185,3
20130701|2013-02-27 05:00,27,29.195,29.195,29.195,29.195,1
20130701|2013-02-27 06:00,27,29.165,29.18,29.165,29.165,6
20130701|2013-02-27 06:30,27,29.135,29.135,29.135,29.135,2
20130701|2013-02-27 07:00,27,29.2,29.2,29.2,29.2,3
20130701|2013-02-27 07:30,27,29.265,29.265,29.26,29.26,3
20130701|2013-02-27 08:00,27,29.25,29.27,29.25,29.265,6
20130701|2013-02-27 08:30,27,29.24,29.29,29.155,29.16,67
20130701|2013-02-27 09:00,27,29.17,29.17,29.145,29.16,12
20130701|2013-02-27 09:30,27,29.155,29.155,29.155,29.155,1
20130701|2013-02-27 10:00,27,29.115,29.115,29.115,29.115,2
20130701|2013-02-27 10:30,27,29.16,29.165,29.135,29.16,11
20130701|2013-02-27 11:00,27,29.12,29.135,29.115,29.115,5
20130701|2013-02-27 11:30,27,29.145,29.145,29.145,29.145,3
20130701|2013-02-27 12:00,27,29.025,29.075,28.94,29.055,191
20130701|2013-02-27 13:00,27,28.985,28.99,28.985,28.99,4
20130701|2013-02-27 13:30,27,28.925,28.925,28.925,28.925,1
20130701|2013-02-27 15:00,27,29.045,29.045,29.045,29.045,1
20130701|2013-02-28 02:00,28,29.2,29.2,29.2,29.2,2
20130701|2013-02-28 02:30,28,29.185,29.185,29.185,29.185,1
20130701|2013-02-28 03:00,28,29.07,29.07,29.07,29.07,1
20130701|2013-02-28 03:30,28,28.96,28.96,28.96,28.96,1
20130701|2013-02-28 05:00,28,28.955,28.955,28.955,28.955,1
20130701|2013-02-28 06:00,28,29.01,29.01,29.01,29.01,1
20130701|2013-02-28 06:30,28,29.045,29.06,29.045,29.06,8
20130701|2013-02-28 07:00,28,29.04,29.09,29.01,29.085,8
20130701|2013-02-28 07:30,28,29.055,29.07,28.96,28.995,30
20130701|2013-02-28 08:00,28,29.02,29.065,29.02,29.02,3
20130701|2013-02-28 08:30,28,28.9,28.9,28.9,28.9,1
20130701|2013-02-28 09:00,28,28.85,28.895,28.83,28.895,5
20130701|2013-02-28 09:30,28,28.825,28.825,28.785,28.785,3
20130701|2013-02-28 10:00,28,28.7,28.7,28.655,28.655,3
20130701|2013-02-28 10:30,28,28.72,28.72,28.66,28.66,7
20130701|2013-02-28 11:00,28,28.575,28.63,28.575,28.63,5
20130701|2013-02-28 11:30,28,28.64,28.655,28.635,28.635,14
20130701|2013-02-28 12:00,28,28.595,28.595,28.455,28.5,205
20130701|2013-02-28 12:30,28,28.49,28.49,28.49,28.49,1
20130701|2013-02-28 13:00,28,28.49,28.51,28.49,28.5,23
20130701|2013-02-28 13:30,28,28.49,28.49,28.49,28.49,1
20130701|2013-02-28 14:00,28,28.545,28.545,28.545,28.545,1
20130701|2013-02-28 14:30,28,28.535,28.57,28.53,28.57,4
20130701|2013-02-28 15:00,28,28.56,28.56,28.56,28.56,1
20130701|2013-02-28 21:30,1,28.585,28.585,28.585,28.585,1
20130701|2013-02-28 22:30,1,28.535,28.535,28.535,28.535,1
20130701|2013-02-28 23:30,1,28.54,28.54,28.54,28.54,2
20130701|2013-03-01 00:30,1,28.6,28.6,28.6,28.6,1
20130701|2013-03-01 01:00,1,28.6,28.6,28.59,28.59,6
20130701|2013-03-01 02:30,1,28.53,28.53,28.53,28.53,1
20130701|2013-03-01 03:00,1,28.375,28.385,28.28,28.385,22
20130701|2013-03-01 03:30,1,28.16,28.16,28.03,28.09,19
20130701|2013-03-01 04:00,1,28.13,28.175,28.13,28.175,4
20130701|2013-03-01 05:00,1,28.14,28.14,28.12,28.12,5
20130701|2013-03-01 06:00,1,28.09,28.09,28,28.06,7
20130701|2013-03-01 06:30,1,28.08,28.24,28.08,28.22,8
20130701|2013-03-01 07:00,1,28.23,28.6,28.23,28.6,14
20130701|2013-03-01 07:30,1,28.6,28.78,28.6,28.7,49
20130701|2013-03-01 08:00,1,28.7,28.7,28.635,28.67,20
20130701|2013-03-01 08:30,1,28.645,28.78,28.645,28.745,25
20130701|2013-03-01 09:00,1,28.675,28.72,28.545,28.72,46
20130701|2013-03-01 10:00,1,28.585,28.585,28.515,28.53,10
20130701|2013-03-01 10:30,1,28.56,28.635,28.51,28.635,10
20130701|2013-03-01 11:00,1,28.56,28.56,28.56,28.56,4
20130701|2013-03-01 11:30,1,28.63,28.63,28.63,28.63,4
20130701|2013-03-01 12:00,1,28.625,28.7,28.54,28.54,8
20130701|2013-03-01 15:00,1,28.64,28.66,28.64,28.66,5
20130701|2013-03-01 15:30,1,28.625,28.625,28.625,28.625,1
20130701|2013-03-03 19:00,4,28.81,28.86,28.81,28.835,16
20130701|2013-03-04 00:00,4,28.68,28.7,28.68,28.7,6
20130701|2013-03-04 02:30,4,28.645,28.645,28.625,28.625,2
20130701|2013-03-04 05:00,4,28.79,28.79,28.79,28.79,1
20130701|2013-03-04 05:30,4,28.755,28.755,28.745,28.745,3
20130701|2013-03-04 06:00,4,28.74,28.74,28.715,28.72,5
20130701|2013-03-04 06:30,4,28.8,28.8,28.755,28.755,3
20130701|2013-03-04 07:00,4,28.715,28.72,28.68,28.68,23
20130701|2013-03-04 07:30,4,28.69,28.69,28.63,28.63,21
20130701|2013-03-04 08:00,4,28.685,28.685,28.675,28.675,2
20130701|2013-03-04 08:30,4,28.58,28.58,28.56,28.575,6
20130701|2013-03-04 09:00,4,28.665,28.665,28.655,28.655,3
20130701|2013-03-04 09:30,4,28.675,28.675,28.66,28.66,2
20130701|2013-03-04 10:00,4,28.59,28.61,28.585,28.61,3
20130701|2013-03-04 10:30,4,28.525,28.545,28.525,28.545,3
20130701|2013-03-04 11:00,4,28.55,28.55,28.55,28.55,2
20130701|2013-03-04 11:30,4,28.605,28.605,28.605,28.605,3
20130701|2013-03-04 12:00,4,28.58,28.58,28.545,28.55,17
20130701|2013-03-04 12:30,4,28.5,28.5,28.5,28.5,1
20130701|2013-03-04 13:00,4,28.58,28.58,28.58,28.58,1
20130701|2013-03-04 13:30,4,28.58,28.585,28.58,28.585,3
20130701|2013-03-04 14:30,4,28.61,28.61,28.61,28.61,1
20130701|2013-03-04 15:30,4,28.62,28.62,28.62,28.62,1
20130701|2013-03-04 17:30,5,28.645,28.65,28.645,28.65,8
20130701|2013-03-04 19:00,5,28.705,28.705,28.705,28.705,1
20130701|2013-03-04 19:30,5,28.705,28.705,28.7,28.7,2
20130701|2013-03-05 00:30,5,28.85,28.95,28.85,28.95,2
20130701|2013-03-05 01:30,5,29,29,28.97,28.97,2
20130701|2013-03-05 02:00,5,28.985,28.985,28.97,28.97,5
20130701|2013-03-05 02:30,5,28.955,28.96,28.955,28.96,6
20130701|2013-03-05 03:30,5,28.915,28.915,28.915,28.915,2
20130701|2013-03-05 04:00,5,28.945,28.945,28.945,28.945,3
20130701|2013-03-05 05:00,5,28.945,28.945,28.945,28.945,1
20130701|2013-03-05 06:00,5,28.995,28.995,28.995,28.995,1
20130701|2013-03-05 06:30,5,29.015,29.015,28.945,28.945,10
20130701|2013-03-05 07:00,5,28.915,29.02,28.915,29.02,5
20130701|2013-03-05 07:30,5,29.08,29.12,28.975,28.975,6
20130701|2013-03-05 08:00,5,29.005,29.02,29.005,29.02,2
20130701|2013-03-05 08:30,5,29.005,29.09,29.005,29.075,6
20130701|2013-03-05 09:00,5,29.035,29.05,29,29,6
20130701|2013-03-05 09:30,5,28.875,28.895,28.725,28.755,37
20130701|2013-03-05 10:00,5,28.76,28.785,28.715,28.715,13
20130701|2013-03-05 10:30,5,28.7,28.7,28.7,28.7,1
20130701|2013-03-05 11:00,5,28.715,28.715,28.715,28.715,1
20130701|2013-03-05 11:30,5,28.61,28.61,28.61,28.61,1
20130701|2013-03-05 12:00,5,28.625,28.675,28.625,28.665,6
20130701|2013-03-05 12:30,5,28.72,28.755,28.72,28.75,14
20130701|2013-03-05 13:00,5,28.73,28.735,28.73,28.735,2
20130701|2013-03-05 15:00,5,28.75,28.75,28.735,28.735,2
20130701|2013-03-05 16:00,5,28.755,28.755,28.755,28.755,1
20130701|2013-03-05 17:00,6,28.745,28.745,28.745,28.745,1
20130701|2013-03-05 18:30,6,28.805,28.805,28.805,28.805,1
20130701|2013-03-05 19:00,6,28.81,28.81,28.81,28.81,1
20130701|2013-03-05 19:30,6,28.89,28.92,28.89,28.92,2
20130701|2013-03-05 21:00,6,28.81,28.81,28.81,28.81,1
20130701|2013-03-06 02:30,6,28.77,28.77,28.72,28.72,19
20130701|2013-03-06 03:00,6,28.71,28.715,28.695,28.7,16
20130701|2013-03-06 03:30,6,28.685,28.705,28.685,28.69,16
20130701|2013-03-06 04:00,6,28.715,28.715,28.715,28.715,1
20130701|2013-03-06 05:00,6,28.735,28.77,28.735,28.77,3
20130701|2013-03-06 06:00,6,28.79,28.79,28.79,28.79,1
20130701|2013-03-06 06:30,6,28.87,28.87,28.84,28.84,2
20130701|2013-03-06 07:00,6,28.76,28.76,28.76,28.76,1
20130701|2013-03-06 07:30,6,28.85,28.85,28.82,28.82,2
20130701|2013-03-06 08:00,6,28.71,28.71,28.71,28.71,5
20130701|2013-03-06 08:30,6,28.705,28.72,28.65,28.65,3
20130701|2013-03-06 09:00,6,28.76,28.875,28.76,28.875,10
20130701|2013-03-06 09:30,6,28.86,29.1,28.86,29.075,5
20130701|2013-03-06 10:00,6,29.05,29.05,28.985,28.985,5
20130701|2013-03-06 10:30,6,29.025,29.025,29.025,29.025,1
20130701|2013-03-06 11:00,6,28.93,28.95,28.93,28.94,8
20130701|2013-03-06 11:30,6,28.93,28.93,28.9,28.9,2
20130701|2013-03-06 12:00,6,28.81,28.865,28.8,28.86,11
20130701|2013-03-06 12:30,6,28.825,28.825,28.82,28.82,2
20130701|2013-03-06 13:00,6,28.87,28.87,28.87,28.87,1
20130701|2013-03-06 13:30,6,28.97,28.995,28.97,28.995,4
20130701|2013-03-06 14:00,6,29.035,29.04,29.035,29.04,2
20130701|2013-03-06 14:30,6,29.05,29.07,29.045,29.07,5
20130701|2013-03-06 15:00,6,29.04,29.04,29.04,29.04,2
20130701|2013-03-06 17:00,7,29.1,29.1,29.09,29.09,2
20130701|2013-03-06 18:00,7,29.01,29.01,29.01,29.01,1
20130701|2013-03-06 19:30,7,28.94,28.94,28.94,28.94,1
20130701|2013-03-06 23:30,7,29.025,29.025,29.025,29.025,1
20130701|2013-03-07 00:30,7,29.05,29.05,29.045,29.045,2
20130701|2013-03-07 01:00,7,29.03,29.03,29.03,29.03,2
20130701|2013-03-07 01:30,7,28.97,29.005,28.97,29.005,10
20130701|2013-03-07 02:00,7,29.05,29.05,29.05,29.05,2
20130701|2013-03-07 02:30,7,29.07,29.07,29.05,29.06,5
20130701|2013-03-07 03:30,7,28.985,28.985,28.985,28.985,2
20130701|2013-03-07 04:00,7,28.99,28.99,28.99,28.99,1
20130701|2013-03-07 06:00,7,29.045,29.045,29.04,29.04,6
20130701|2013-03-07 06:30,7,28.995,28.995,28.995,28.995,2
20130701|2013-03-07 07:00,7,28.93,28.93,28.93,28.93,1
20130701|2013-03-07 07:30,7,28.91,29.085,28.91,29.085,4
20130701|2013-03-07 08:00,7,29.065,29.065,29.04,29.04,3
20130701|2013-03-07 09:30,7,28.95,28.995,28.95,28.995,20
20130701|2013-03-07 10:00,7,28.92,28.94,28.91,28.94,6
20130701|2013-03-07 10:30,7,28.88,28.895,28.85,28.895,9
20130701|2013-03-07 11:00,7,28.855,28.875,28.855,28.875,2
20130701|2013-03-07 11:30,7,28.82,28.82,28.82,28.82,1
20130701|2013-03-07 12:00,7,28.835,28.855,28.835,28.855,2
20130701|2013-03-07 12:30,7,28.87,28.87,28.87,28.87,3
20130701|2013-03-07 14:30,7,28.89,28.895,28.89,28.895,3
20130701|2013-03-08 00:00,8,28.825,28.825,28.825,28.825,2
20130701|2013-03-08 00:30,8,28.87,28.87,28.87,28.87,3
20130701|2013-03-08 01:00,8,28.88,28.885,28.88,28.885,6
20130701|2013-03-08 01:30,8,28.85,28.865,28.85,28.865,4
20130701|2013-03-08 02:00,8,28.865,28.87,28.865,28.87,7
20130701|2013-03-08 02:30,8,28.87,28.87,28.87,28.87,10
20130701|2013-03-08 03:00,8,28.9,28.9,28.88,28.88,8
20130701|2013-03-08 03:30,8,28.87,28.87,28.87,28.87,11
20130701|2013-03-08 04:00,8,28.81,28.82,28.81,28.82,8
20130701|2013-03-08 04:30,8,28.815,28.815,28.815,28.815,1
20130701|2013-03-08 05:00,8,28.83,28.835,28.83,28.83,22
20130701|2013-03-08 05:30,8,28.825,28.825,28.825,28.825,7
20130701|2013-03-08 06:30,8,28.76,28.785,28.76,28.785,2
20130701|2013-03-08 07:00,8,28.845,28.86,28.83,28.86,5
20130701|2013-03-08 07:30,8,28.615,28.615,28.41,28.51,20
20130701|2013-03-08 08:00,8,28.535,28.575,28.5,28.575,10
20130701|2013-03-08 08:30,8,28.765,28.895,28.765,28.89,29
20130701|2013-03-08 09:00,8,29.1,29.28,29.08,29.115,18
20130701|2013-03-08 09:30,8,29.24,29.24,29.08,29.08,5
20130701|2013-03-08 10:00,8,29.06,29.06,29.015,29.02,11
20130701|2013-03-08 10:30,8,29.05,29.05,29.025,29.025,7
20130701|2013-03-08 11:00,8,29.075,29.075,29.075,29.075,2
20130701|2013-03-08 11:30,8,29.1,29.11,29.1,29.11,3
20130701|2013-03-08 12:00,8,29.01,29.025,28.99,29.025,22
20130701|2013-03-08 14:00,8,29.06,29.06,29.05,29.05,2
20130701|2013-03-08 15:30,8,29.025,29.025,29.025,29.025,1
20130701|2013-03-10 17:00,11,29,29,29,29,1
20130701|2013-03-10 20:30,11,29.105,29.105,29.105,29.105,1
20130701|2013-03-10 21:30,11,29.115,29.115,29.115,29.115,1
20130701|2013-03-10 22:00,11,29.095,29.095,29.095,29.095,4
20130701|2013-03-11 00:00,11,29.06,29.06,29.06,29.06,2
20130701|2013-03-11 00:30,11,29.075,29.075,29.075,29.075,1
20130701|2013-03-11 02:30,11,29.06,29.06,29.05,29.06,6
20130701|2013-03-11 03:30,11,28.995,28.995,28.98,28.99,5
20130701|2013-03-11 06:00,11,28.9,28.9,28.9,28.9,1
20130701|2013-03-11 07:00,11,28.94,28.94,28.86,28.89,6
20130701|2013-03-11 07:30,11,28.88,28.88,28.79,28.825,14
20130701|2013-03-11 08:00,11,28.825,28.87,28.825,28.87,8
20130701|2013-03-11 08:30,11,28.875,28.88,28.875,28.88,5
20130701|2013-03-11 09:00,11,28.91,28.91,28.83,28.83,4
20130701|2013-03-11 10:30,11,28.86,28.86,28.86,28.86,1
20130701|2013-03-11 11:30,11,28.88,28.88,28.88,28.88,1
20130701|2013-03-11 12:00,11,28.89,28.91,28.89,28.91,8
20130701|2013-03-11 12:30,11,28.95,28.95,28.95,28.95,1
20130701|2013-03-11 13:00,11,28.925,28.955,28.925,28.955,2
20130701|2013-03-11 14:00,11,29,29,29,29,1
20130701|2013-03-11 14:30,11,28.99,28.99,28.99,28.99,7
20130701|2013-03-11 18:30,12,29.06,29.06,29.06,29.06,1
20130701|2013-03-11 19:30,12,29.03,29.03,29.03,29.03,4
20130701|2013-03-12 03:00,12,28.97,28.97,28.97,28.97,1
20130701|2013-03-12 03:30,12,28.94,28.97,28.94,28.97,5
20130701|2013-03-12 06:00,12,29.135,29.23,29.135,29.2,3
20130701|2013-03-12 06:30,12,29.21,29.25,29.21,29.25,9
20130701|2013-03-12 07:00,12,29.3,29.39,29.3,29.375,14
20130701|2013-03-12 07:30,12,29.365,29.385,29.325,29.33,10
20130701|2013-03-12 08:00,12,29.285,29.285,29.28,29.285,5
20130701|2013-03-12 08:30,12,29.22,29.22,29.22,29.22,2
20130701|2013-03-12 09:00,12,29.245,29.4,29.245,29.4,8
20130701|2013-03-12 09:30,12,29.34,29.34,29.32,29.32,6
20130701|2013-03-12 10:00,12,29.32,29.32,29.255,29.255,10
20130701|2013-03-12 10:30,12,29.23,29.24,29.23,29.24,2
20130701|2013-03-12 11:00,12,29.245,29.245,29.245,29.245,3
20130701|2013-03-12 11:30,12,29.24,29.24,29.24,29.24,1
20130701|2013-03-12 12:00,12,29.24,29.25,29.23,29.23,18
20130701|2013-03-12 20:00,13,29.175,29.175,29.175,29.175,1
20130701|2013-03-12 22:00,13,29.22,29.22,29.22,29.22,1
20130701|2013-03-13 01:00,13,29.15,29.175,29.15,29.175,4
20130701|2013-03-13 02:30,13,29.175,29.18,29.175,29.18,3
20130701|2013-03-13 03:00,13,29.15,29.15,29.15,29.15,5
20130701|2013-03-13 03:30,13,29.1,29.1,29.09,29.09,5
20130701|2013-03-13 04:30,13,29.11,29.12,29.11,29.12,2
20130701|2013-03-13 05:00,13,29.13,29.13,29.13,29.13,1
20130701|2013-03-13 05:30,13,29.11,29.2,29.11,29.185,4
20130701|2013-03-13 06:00,13,29.195,29.22,29.195,29.22,9
20130701|2013-03-13 06:30,13,29.18,29.18,29.18,29.18,1
20130701|2013-03-13 07:00,13,29.22,29.22,29.195,29.195,3
20130701|2013-03-13 07:30,13,29.08,29.135,29.08,29.1,8
20130701|2013-03-13 08:00,13,29.145,29.3,29.145,29.215,9
20130701|2013-03-13 09:00,13,29.18,29.18,29.1,29.13,7
20130701|2013-03-13 09:30,13,28.995,28.995,28.91,28.915,3
20130701|2013-03-13 10:00,13,28.98,28.98,28.95,28.96,10
20130701|2013-03-13 11:00,13,28.935,28.935,28.935,28.935,1
20130701|2013-03-13 11:30,13,28.95,28.955,28.905,28.92,12
20130701|2013-03-13 12:00,13,28.97,29.02,28.97,29.02,7
20130701|2013-03-13 12:30,13,29,29,29,29,3
20130701|2013-03-13 13:00,13,28.97,28.97,28.97,28.97,8
20130701|2013-03-13 14:00,13,29.01,29.01,29,29,3
20130701|2013-03-13 14:30,13,28.945,28.945,28.945,28.945,2
20130701|2013-03-13 16:00,13,28.94,28.94,28.94,28.94,3
20130701|2013-03-13 19:30,14,28.99,28.99,28.99,28.99,1
20130701|2013-03-13 20:00,14,28.87,28.87,28.75,28.75,15
20130701|2013-03-13 20:30,14,28.79,28.79,28.79,28.79,1
20130701|2013-03-13 23:30,14,28.815,28.85,28.815,28.85,15
20130701|2013-03-14 00:00,14,28.855,28.86,28.84,28.85,13
20130701|2013-03-14 00:30,14,28.84,28.845,28.825,28.84,18
20130701|2013-03-14 01:00,14,28.85,28.85,28.85,28.85,2
20130701|2013-03-14 01:30,14,28.88,28.885,28.87,28.885,3
20130701|2013-03-14 02:00,14,28.91,28.92,28.91,28.92,2
20130701|2013-03-14 03:00,14,28.97,28.97,28.97,28.97,1
20130701|2013-03-14 03:30,14,28.93,28.93,28.9,28.9,2
20130701|2013-03-14 04:00,14,28.87,28.87,28.84,28.84,2
20130701|2013-03-14 05:30,14,28.82,28.82,28.82,28.82,3
20130701|2013-03-14 06:00,14,28.755,28.755,28.72,28.74,10
20130701|2013-03-14 07:00,14,28.69,28.69,28.69,28.69,1
20130701|2013-03-14 07:30,14,28.625,28.705,28.605,28.675,25
20130701|2013-03-14 08:00,14,28.665,28.695,28.66,28.68,5
20130701|2013-03-14 08:30,14,28.815,28.88,28.79,28.88,4
20130701|2013-03-14 09:00,14,28.77,28.79,28.77,28.79,3
20130701|2013-03-14 09:30,14,28.865,28.925,28.84,28.84,5
20130701|2013-03-14 10:00,14,28.855,28.855,28.77,28.77,3
20130701|2013-03-14 10:30,14,28.78,28.78,28.75,28.75,2
20130701|2013-03-14 11:00,14,28.86,28.89,28.84,28.89,3
20130701|2013-03-14 11:30,14,28.915,28.915,28.915,28.915,2
20130701|2013-03-14 12:00,14,28.87,28.87,28.845,28.865,3
20130701|2013-03-14 13:00,14,28.88,28.88,28.88,28.88,2
20130701|2013-03-14 14:30,14,28.8,28.8,28.78,28.78,2
20130701|2013-03-14 15:00,14,28.79,28.805,28.79,28.805,3
20130701|2013-03-14 20:00,15,28.92,28.92,28.865,28.865,7
20130701|2013-03-14 22:00,15,28.915,28.93,28.915,28.93,7
20130701|2013-03-14 22:30,15,28.97,28.97,28.97,28.97,1
20130701|2013-03-15 00:00,15,28.955,28.955,28.955,28.955,1
20130701|2013-03-15 00:30,15,28.97,29,28.97,29,2
20130701|2013-03-15 01:00,15,28.97,28.97,28.97,28.97,1
20130701|2013-03-15 02:00,15,28.97,28.97,28.97,28.97,1
20130701|2013-03-15 02:30,15,28.97,28.97,28.97,28.97,4
20130701|2013-03-15 03:00,15,28.94,28.94,28.93,28.94,7
20130701|2013-03-15 03:30,15,28.915,28.915,28.915,28.915,1
20130701|2013-03-15 04:00,15,28.91,28.91,28.91,28.91,8
20130701|2013-03-15 05:30,15,28.98,28.98,28.98,28.98,1
20130701|2013-03-15 06:00,15,28.97,28.97,28.95,28.95,3
20130701|2013-03-15 06:30,15,28.93,28.985,28.93,28.985,4
20130701|2013-03-15 07:00,15,28.97,28.97,28.955,28.955,3
20130701|2013-03-15 07:30,15,28.93,28.96,28.93,28.96,4
20130701|2013-03-15 08:00,15,28.93,28.93,28.85,28.85,2
20130701|2013-03-15 08:30,15,29.04,29.04,29.015,29.015,6
20130701|2013-03-15 09:00,15,28.935,28.935,28.935,28.935,4
20130701|2013-03-15 09:30,15,28.975,28.975,28.975,28.975,1
20130701|2013-03-15 10:00,15,28.97,28.98,28.93,28.93,8
20130701|2013-03-15 10:30,15,28.905,28.905,28.9,28.9,14
20130701|2013-03-15 11:00,15,28.9,28.9,28.85,28.85,3
20130701|2013-03-15 11:30,15,28.82,28.82,28.82,28.82,1
20130701|2013-03-15 12:00,15,28.9,28.905,28.9,28.9,9
20130701|2013-03-15 13:00,15,28.84,28.84,28.805,28.805,2
20130701|2013-03-15 14:00,15,28.79,28.79,28.79,28.79,1
20130701|2013-03-15 14:30,15,28.81,28.81,28.81,28.81,1
20130701|2013-03-17 17:00,18,28.98,29.16,28.98,29.16,4
20130701|2013-03-17 17:30,18,29.115,29.115,29.115,29.115,1
20130701|2013-03-17 18:00,18,28.975,28.975,28.975,28.975,1
20130701|2013-03-17 18:30,18,28.975,29.055,28.975,29.055,22
20130701|2013-03-17 19:30,18,29.015,29.015,29.015,29.015,1
20130701|2013-03-17 20:00,18,28.9,28.915,28.785,28.785,4
20130701|2013-03-17 20:30,18,28.7,28.82,28.7,28.82,21
20130701|2013-03-17 21:00,18,28.795,28.795,28.745,28.745,2
20130701|2013-03-17 21:30,18,28.81,28.82,28.81,28.82,10
20130701|2013-03-17 22:00,18,28.78,28.78,28.78,28.78,1
20130701|2013-03-17 22:30,18,28.795,28.795,28.795,28.795,1
20130701|2013-03-17 23:00,18,28.795,28.8,28.795,28.8,2
20130701|2013-03-18 00:30,18,28.735,28.735,28.695,28.695,3
20130701|2013-03-18 01:00,18,28.72,28.75,28.72,28.745,5
20130701|2013-03-18 01:30,18,28.75,28.8,28.75,28.8,3
20130701|2013-03-18 02:00,18,28.85,28.87,28.85,28.87,2
20130701|2013-03-18 02:30,18,28.895,28.95,28.895,28.95,3
20130701|2013-03-18 03:00,18,28.93,28.93,28.93,28.93,10
20130701|2013-03-18 03:30,18,28.89,28.89,28.815,28.815,16
20130701|2013-03-18 05:00,18,28.82,28.82,28.785,28.785,13
20130701|2013-03-18 05:30,18,28.785,28.805,28.76,28.805,7
20130701|2013-03-18 07:00,18,28.82,28.885,28.78,28.885,6
20130701|2013-03-18 07:30,18,29.045,29.08,29.04,29.04,5
20130701|2013-03-18 08:00,18,29.04,29.04,28.965,28.965,3
20130701|2013-03-18 08:30,18,29.045,29.07,28.99,29.03,5
20130701|2013-03-18 09:00,18,29.045,29.045,28.945,28.945,2
20130701|2013-03-18 09:30,18,28.95,28.95,28.945,28.945,2
20130701|2013-03-18 10:30,18,28.96,28.96,28.96,28.96,1
20130701|2013-03-18 11:00,18,28.97,28.97,28.97,28.97,3
20130701|2013-03-18 12:00,18,28.93,28.93,28.93,28.93,1
20130701|2013-03-18 12:30,18,28.97,28.97,28.97,28.97,5
20130701|2013-03-18 13:00,18,28.94,28.94,28.925,28.935,21
20130701|2013-03-18 14:30,18,28.95,28.95,28.92,28.92,14
20130701|2013-03-18 15:30,18,28.905,28.905,28.905,28.905,1
20130701|2013-03-18 17:00,19,28.96,28.96,28.96,28.96,1
20130701|2013-03-18 19:30,19,28.99,28.99,28.99,28.99,2
20130701|2013-03-18 20:00,19,28.965,28.965,28.965,28.965,1
20130701|2013-03-19 02:30,19,28.94,28.94,28.94,28.94,2
20130701|2013-03-19 03:30,19,28.93,28.93,28.93,28.93,1
20130701|2013-03-19 04:00,19,28.85,28.85,28.85,28.85,2
20130701|2013-03-19 04:30,19,28.885,28.89,28.885,28.89,2
20130701|2013-03-19 05:00,19,28.865,28.865,28.865,28.865,1
20130701|2013-03-19 05:30,19,28.89,28.89,28.89,28.89,1
20130701|2013-03-19 07:00,19,28.86,28.86,28.815,28.815,2
20130701|2013-03-19 07:30,19,28.825,28.825,28.685,28.685,8
20130701|2013-03-19 08:00,19,28.77,28.84,28.77,28.84,6
20130701|2013-03-19 08:30,19,28.855,28.905,28.835,28.905,7
20130701|2013-03-19 09:00,19,28.905,29.015,28.9,28.975,9
20130701|2013-03-19 09:30,19,29.02,29.1,29.02,29.1,15
20130701|2013-03-19 10:00,19,29.045,29.045,29.01,29.01,7
20130701|2013-03-19 10:30,19,29.005,29.06,29.005,29.02,7
20130701|2013-03-19 11:00,19,29.05,29.05,29.05,29.05,3
20130701|2013-03-19 11:30,19,29.03,29.03,29.01,29.01,2
20130701|2013-03-19 12:00,19,28.97,28.97,28.97,28.97,7
20130701|2013-03-19 12:30,19,28.96,28.965,28.96,28.965,5
20130701|2013-03-19 14:30,19,28.9,28.9,28.9,28.9,1
20130701|2013-03-19 15:30,19,28.92,28.92,28.92,28.92,1
20130701|2013-03-19 17:00,20,28.955,28.99,28.955,28.99,2
20130701|2013-03-19 20:00,20,28.915,28.915,28.915,28.915,1
20130701|2013-03-19 23:00,20,28.94,28.94,28.94,28.94,1
20130701|2013-03-19 23:30,20,28.955,28.975,28.955,28.975,7
20130701|2013-03-20 00:00,20,28.975,28.985,28.975,28.985,6
20130701|2013-03-20 00:30,20,28.965,28.995,28.965,28.995,3
20130701|2013-03-20 01:00,20,28.985,28.985,28.985,28.985,1
20130701|2013-03-20 01:30,20,28.99,29,28.98,29,8
20130701|2013-03-20 02:00,20,29.005,29.005,28.975,28.975,8
20130701|2013-03-20 02:30,20,28.97,28.97,28.96,28.96,4
20130701|2013-03-20 03:00,20,28.955,28.955,28.955,28.955,2
20130701|2013-03-20 03:30,20,28.94,28.94,28.94,28.94,1
20130701|2013-03-20 06:30,20,28.96,28.96,28.96,28.96,2
20130701|2013-03-20 07:00,20,28.905,28.905,28.895,28.895,4
20130701|2013-03-20 07:30,20,28.905,28.91,28.85,28.85,22
20130701|2013-03-20 08:00,20,28.865,28.905,28.865,28.905,9
20130701|2013-03-20 08:30,20,28.855,28.86,28.85,28.85,9
20130701|2013-03-20 09:00,20,28.88,28.88,28.865,28.865,2
20130701|2013-03-20 09:30,20,28.865,28.865,28.76,28.805,61
20130701|2013-03-20 10:00,20,28.81,28.825,28.81,28.825,2
20130701|2013-03-20 10:30,20,28.9,28.9,28.9,28.9,2
20130701|2013-03-20 12:00,20,28.85,28.86,28.81,28.86,13
20130701|2013-03-20 12:30,20,28.87,28.87,28.87,28.87,2
20130701|2013-03-20 13:00,20,28.7,28.88,28.47,28.88,14
20130701|2013-03-20 14:00,20,28.86,28.86,28.86,28.86,1
20130701|2013-03-20 14:30,20,28.81,28.82,28.81,28.82,4
20130701|2013-03-20 17:00,21,28.835,28.835,28.835,28.835,1
20130701|2013-03-20 19:30,21,28.79,28.79,28.79,28.79,2
20130701|2013-03-20 20:30,21,28.88,28.88,28.88,28.88,1
20130701|2013-03-20 21:30,21,28.88,28.88,28.88,28.88,2
20130701|2013-03-21 01:00,21,28.9,28.9,28.9,28.9,1
20130701|2013-03-21 02:00,21,28.925,28.925,28.925,28.925,1
20130701|2013-03-21 02:30,21,28.85,29.005,28.775,29.005,8
20130701|2013-03-21 03:00,21,28.94,28.95,28.935,28.95,13
20130701|2013-03-21 06:00,21,28.95,28.95,28.95,28.95,5
20130701|2013-03-21 07:00,21,28.985,29.03,28.985,29.03,3
20130701|2013-03-21 07:30,21,29.23,29.345,29.22,29.275,35
20130701|2013-03-21 08:00,21,29.23,29.28,29.23,29.23,10
20130701|2013-03-21 08:30,21,29.19,29.29,29.19,29.29,11
20130701|2013-03-21 09:00,21,29.29,29.29,29.255,29.255,92
20130701|2013-03-21 09:30,21,29.265,29.275,29.195,29.24,56
20130701|2013-03-21 10:00,21,29.25,29.28,29.25,29.28,2
20130701|2013-03-21 10:30,21,29.275,29.275,29.245,29.245,3
20130701|2013-03-21 11:00,21,29.26,29.265,29.25,29.25,8
20130701|2013-03-21 11:30,21,29.23,29.23,29.215,29.215,3
20130701|2013-03-21 12:00,21,29.25,29.28,29.25,29.28,11
20130701|2013-03-21 12:30,21,29.27,29.285,29.27,29.285,6
20130701|2013-03-21 13:00,21,29.23,29.23,29.23,29.23,1
20130701|2013-03-21 14:00,21,29.245,29.245,29.24,29.24,2
20130701|2013-03-21 14:30,21,29.25,29.25,29.25,29.25,1
20130701|2013-03-21 15:00,21,29.185,29.185,29.185,29.185,1
20130701|2013-03-21 16:00,21,29.195,29.195,29.195,29.195,1
20130701|2013-03-21 17:00,22,29.2,29.2,29.2,29.2,1
20130701|2013-03-21 19:30,22,29.2,29.2,29.2,29.2,2
20130701|2013-03-21 20:00,22,29.16,29.16,29.16,29.16,1
20130701|2013-03-21 21:00,22,29.17,29.17,29.17,29.17,3
20130701|2013-03-21 22:30,22,29.15,29.15,29.15,29.15,2
20130701|2013-03-21 23:00,22,29.145,29.15,29.145,29.15,2
20130701|2013-03-22 00:00,22,29.19,29.19,29.175,29.175,4
20130701|2013-03-22 01:00,22,29.15,29.15,29.15,29.15,2
20130701|2013-03-22 01:30,22,29.125,29.125,29.125,29.125,1
20130701|2013-03-22 02:30,22,29.13,29.13,29.13,29.13,1
20130701|2013-03-22 03:00,22,29.1,29.1,29.075,29.075,6
20130701|2013-03-22 04:00,22,29.12,29.12,29.12,29.12,2
20130701|2013-03-22 04:30,22,29.125,29.125,29.125,29.125,1
20130701|2013-03-22 05:00,22,29.09,29.1,29.09,29.095,13
20130701|2013-03-22 06:00,22,29.13,29.14,29.13,29.14,6
20130701|2013-03-22 06:30,22,29.065,29.065,29.055,29.055,6
20130701|2013-03-22 07:00,22,29.05,29.05,28.8,28.84,31
20130701|2013-03-22 07:30,22,28.85,28.85,28.575,28.68,103
20130701|2013-03-22 08:00,22,28.665,28.755,28.625,28.755,30
20130701|2013-03-22 08:30,22,28.68,28.795,28.68,28.745,12
20130701|2013-03-22 09:00,22,28.785,28.895,28.785,28.885,18
20130701|2013-03-22 09:30,22,28.795,28.8,28.74,28.74,11
20130701|2013-03-22 10:00,22,28.755,28.755,28.74,28.74,5
20130701|2013-03-22 10:30,22,28.73,28.745,28.73,28.73,10
20130701|2013-03-22 11:00,22,28.72,28.73,28.7,28.72,22
20130701|2013-03-22 11:30,22,28.74,28.74,28.715,28.725,21
20130701|2013-03-22 12:00,22,28.71,28.765,28.69,28.74,58
20130701|2013-03-22 12:30,22,28.715,28.735,28.7,28.7,15
20130701|2013-03-22 13:00,22,28.71,28.735,28.71,28.735,2
20130701|2013-03-22 13:30,22,28.74,28.74,28.73,28.73,6
20130701|2013-03-22 14:30,22,28.77,28.775,28.75,28.75,4
20130701|2013-03-22 15:30,22,28.755,28.775,28.755,28.77,4
20130701|2013-03-24 17:00,25,28.79,28.79,28.79,28.79,2
20130701|2013-03-24 18:00,25,28.75,28.755,28.725,28.725,9
20130701|2013-03-24 18:30,25,28.67,28.67,28.67,28.67,11
20130701|2013-03-24 20:00,25,28.815,28.815,28.815,28.815,1
20130701|2013-03-24 21:00,25,28.85,28.85,28.85,28.85,1
20130701|2013-03-24 21:30,25,28.895,28.925,28.895,28.92,4
20130701|2013-03-24 22:00,25,28.895,28.895,28.895,28.895,1
20130701|2013-03-24 23:00,25,28.9,28.9,28.9,28.9,2
20130701|2013-03-24 23:30,25,28.86,28.865,28.86,28.865,2
20130701|2013-03-25 01:30,25,28.865,28.865,28.865,28.865,2
20130701|2013-03-25 02:00,25,28.84,28.855,28.84,28.855,5
20130701|2013-03-25 03:00,25,28.87,28.885,28.87,28.885,2
20130701|2013-03-25 03:30,25,28.82,28.82,28.82,28.82,2
20130701|2013-03-25 04:00,25,28.815,28.815,28.815,28.815,1
20130701|2013-03-25 04:30,25,28.77,28.77,28.77,28.77,1
20130701|2013-03-25 05:30,25,28.8,28.8,28.8,28.8,3
20130701|2013-03-25 06:00,25,28.81,28.81,28.81,28.81,10
20130701|2013-03-25 06:30,25,28.765,28.765,28.75,28.75,5
20130701|2013-03-25 07:00,25,28.73,28.73,28.535,28.535,21
20130701|2013-03-25 07:30,25,28.54,28.645,28.53,28.645,12
20130701|2013-03-25 08:00,25,28.705,28.81,28.7,28.81,18
20130701|2013-03-25 08:30,25,28.795,28.795,28.74,28.74,5
20130701|2013-03-25 09:00,25,28.73,28.77,28.715,28.75,39
20130701|2013-03-25 09:30,25,28.73,28.8,28.73,28.8,60
20130701|2013-03-25 10:00,25,28.78,28.9,28.78,28.9,12
20130701|2013-03-25 10:30,25,28.885,28.885,28.835,28.835,8
20130701|2013-03-25 11:00,25,28.84,28.855,28.84,28.845,4
20130701|2013-03-25 12:00,25,28.89,28.89,28.855,28.875,50
20130701|2013-03-25 12:30,25,28.85,28.855,28.82,28.825,29
20130701|2013-03-25 13:00,25,28.81,28.86,28.81,28.86,11
20130701|2013-03-25 13:30,25,28.87,28.88,28.86,28.86,36
20130701|2013-03-25 14:30,25,28.855,28.855,28.83,28.83,3
20130701|2013-03-25 19:00,26,28.875,28.88,28.875,28.88,2
20130701|2013-03-25 23:00,26,28.825,28.83,28.825,28.83,3
20130701|2013-03-26 00:00,26,28.8,28.8,28.795,28.795,2
20130701|2013-03-26 01:30,26,28.795,28.795,28.795,28.795,1
20130701|2013-03-26 03:00,26,28.85,28.875,28.85,28.875,2
20130701|2013-03-26 04:00,26,28.8,28.8,28.8,28.8,2
20130701|2013-03-26 05:00,26,28.815,28.815,28.775,28.775,4
20130701|2013-03-26 07:00,26,28.845,28.845,28.8,28.815,6
20130701|2013-03-26 07:30,26,28.8,28.815,28.8,28.81,6
20130701|2013-03-26 08:00,26,28.845,28.87,28.82,28.82,26
20130701|2013-03-26 08:30,26,28.78,28.78,28.71,28.725,37
20130701|2013-03-26 09:00,26,28.73,28.745,28.73,28.73,3
20130701|2013-03-26 09:30,26,28.72,28.745,28.72,28.745,6
20130701|2013-03-26 10:00,26,28.765,28.775,28.75,28.75,7
20130701|2013-03-26 10:30,26,28.74,28.75,28.725,28.74,22
20130701|2013-03-26 11:00,26,28.74,28.74,28.74,28.74,12
20130701|2013-03-26 11:30,26,28.705,28.705,28.68,28.685,11
20130701|2013-03-26 12:00,26,28.685,28.745,28.685,28.73,53
20130701|2013-03-26 12:30,26,28.735,28.78,28.735,28.78,15
20130701|2013-03-26 14:30,26,28.77,28.77,28.77,28.77,2
20130701|2013-03-26 15:00,26,28.77,28.77,28.77,28.77,1
20130701|2013-03-26 15:30,26,28.78,28.78,28.775,28.775,2
20130701|2013-03-26 18:00,27,28.79,28.79,28.79,28.79,1
20130701|2013-03-26 20:00,27,28.79,28.79,28.79,28.79,1
20130701|2013-03-26 20:30,27,28.76,28.765,28.76,28.765,2
20130701|2013-03-26 22:00,27,28.7,28.7,28.7,28.7,1
20130701|2013-03-26 23:00,27,28.71,28.71,28.71,28.71,1
20130701|2013-03-27 00:30,27,28.64,28.64,28.605,28.605,3
20130701|2013-03-27 01:00,27,28.61,28.62,28.37,28.37,37
20130701|2013-03-27 01:30,27,28.33,28.41,28.315,28.33,28
20130701|2013-03-27 02:00,27,28.32,28.33,28.29,28.315,4
20130701|2013-03-27 03:00,27,28.38,28.38,28.38,28.38,1
20130701|2013-03-27 03:30,27,28.355,28.355,28.295,28.355,23
20130701|2013-03-27 04:00,27,28.325,28.36,28.325,28.36,4
20130701|2013-03-27 04:30,27,28.38,28.38,28.32,28.32,2
20130701|2013-03-27 05:00,27,28.3,28.305,28.29,28.305,3
20130701|2013-03-27 05:30,27,28.21,28.26,28.21,28.26,6
20130701|2013-03-27 06:00,27,28.29,28.295,28.29,28.295,2
20130701|2013-03-27 06:30,27,28.335,28.37,28.32,28.34,18
20130701|2013-03-27 07:00,27,28.38,28.415,28.285,28.34,34
20130701|2013-03-27 07:30,27,28.355,28.405,28.355,28.395,21
20130701|2013-03-27 08:00,27,28.4,28.4,28.32,28.33,6
20130701|2013-03-27 08:30,27,28.32,28.4,28.16,28.395,32
20130701|2013-03-27 09:00,27,28.385,28.68,28.385,28.605,83
20130701|2013-03-27 09:30,27,28.6,28.645,28.59,28.615,19
20130701|2013-03-27 10:00,27,28.565,28.585,28.53,28.575,11
20130701|2013-03-27 10:30,27,28.575,28.575,28.575,28.575,2
20130701|2013-03-27 11:00,27,28.63,28.63,28.61,28.61,7
20130701|2013-03-27 11:30,27,28.625,28.625,28.59,28.59,3
20130701|2013-03-27 12:00,27,28.62,28.695,28.615,28.695,19
20130701|2013-03-27 12:30,27,28.735,28.785,28.735,28.765,17
20130701|2013-03-27 13:00,27,28.755,28.775,28.755,28.775,26
20130701|2013-03-27 13:30,27,28.755,28.755,28.755,28.755,3
20130701|2013-03-27 14:00,27,28.77,28.77,28.77,28.77,1
20130701|2013-03-27 15:00,27,28.71,28.71,28.71,28.71,1
20130701|2013-03-27 17:00,28,28.7,28.7,28.7,28.7,2
20130701|2013-03-27 18:00,28,28.72,28.72,28.72,28.72,1
20130701|2013-03-27 20:00,28,28.72,28.77,28.72,28.77,2
20130701|2013-03-28 02:00,28,28.72,28.725,28.72,28.725,2
20130701|2013-03-28 03:00,28,28.73,28.73,28.73,28.73,1
20130701|2013-03-28 03:30,28,28.73,28.73,28.73,28.73,1
20130701|2013-03-28 05:00,28,28.725,28.755,28.725,28.755,18
20130701|2013-03-28 05:30,28,28.735,28.735,28.7,28.7,6
20130701|2013-03-28 06:30,28,28.575,28.575,28.575,28.575,1
20130701|2013-03-28 07:00,28,28.65,28.68,28.575,28.63,21
20130701|2013-03-28 07:30,28,28.64,28.725,28.615,28.615,34
20130701|2013-03-28 08:00,28,28.575,28.575,28.47,28.49,23
20130701|2013-03-28 08:30,28,28.585,28.585,28.575,28.575,5
20130701|2013-03-28 09:00,28,28.61,28.61,28.555,28.555,7
20130701|2013-03-28 10:00,28,28.51,28.51,28.5,28.5,25
20130701|2013-03-28 10:30,28,28.49,28.505,28.4,28.405,15
20130701|2013-03-28 11:00,28,28.39,28.39,28.35,28.385,24
20130701|2013-03-28 11:30,28,28.335,28.335,28.25,28.32,28
20130701|2013-03-28 12:00,28,28.325,28.39,28.31,28.39,53
20130701|2013-03-28 12:30,28,28.37,28.37,28.37,28.37,1
20130701|2013-03-28 13:00,28,28.375,28.375,28.375,28.375,2
20130701|2013-03-28 13:30,28,28.41,28.41,28.41,28.41,3
20130701|2013-03-28 14:00,28,28.405,28.42,28.405,28.42,32
20130701|2013-03-28 14:30,28,28.415,28.415,28.415,28.415,22
20130701|2013-03-28 15:00,28,28.375,28.375,28.335,28.335,3
20130701|2013-03-28 15:30,28,28.35,28.35,28.35,28.35,3
20130701|2013-03-31 17:00,1,28.33,28.375,28.3,28.375,5
20130701|2013-03-31 17:30,1,28.31,28.35,28.31,28.35,3
20130701|2013-03-31 18:00,1,28.365,28.365,28.34,28.34,2
20130701|2013-03-31 18:30,1,28.29,28.29,28.25,28.25,2
20130701|2013-03-31 20:00,1,28.29,28.29,28.29,28.29,2
20130701|2013-03-31 21:00,1,28.2,28.2,28.2,28.2,2
20130701|2013-03-31 21:30,1,28.225,28.225,28.195,28.195,9
20130701|2013-03-31 22:00,1,28.2,28.205,28.2,28.2,10
20130701|2013-03-31 23:00,1,28.2,28.2,28.2,28.2,1
20130701|2013-04-01 00:00,1,28.205,28.205,28.205,28.205,3
20130701|2013-04-01 00:30,1,28.175,28.195,28.17,28.18,17
20130701|2013-04-01 01:00,1,28.165,28.165,28.075,28.075,20
20130701|2013-04-01 01:30,1,28.075,28.075,27.88,27.945,47
20130701|2013-04-01 02:00,1,28,28.005,27.99,28.005,9
20130701|2013-04-01 02:30,1,27.98,28,27.98,28,21
20130701|2013-04-01 03:00,1,27.99,27.99,27.99,27.99,1
20130701|2013-04-01 03:30,1,28.03,28.04,28.02,28.02,10
20130701|2013-04-01 04:00,1,28.09,28.09,28.03,28.06,12
20130701|2013-04-01 04:30,1,28.07,28.07,28.055,28.07,5
20130701|2013-04-01 05:00,1,28.12,28.14,28.12,28.14,2
20130701|2013-04-01 05:30,1,28.1,28.1,28.055,28.055,49
20130701|2013-04-01 06:00,1,28.12,28.16,28.12,28.16,3
20130701|2013-04-01 06:30,1,28.17,28.22,28.15,28.22,9
20130701|2013-04-01 07:30,1,28.065,28.09,28.06,28.065,7
20130701|2013-04-01 08:00,1,28.055,28.07,28.02,28.03,23
20130701|2013-04-01 08:30,1,28.025,28.085,27.99,28.045,41
20130701|2013-04-01 09:00,1,28.045,28.07,27.96,27.97,53
20130701|2013-04-01 09:30,1,27.97,27.99,27.885,27.93,27
20130701|2013-04-01 10:00,1,27.935,27.95,27.915,27.915,17
20130701|2013-04-01 10:30,1,27.965,28.075,27.95,28.045,91
20130701|2013-04-01 11:00,1,28.03,28.03,28.02,28.025,26
20130701|2013-04-01 11:30,1,28,28.035,28,28.035,6
20130701|2013-04-01 12:00,1,28.05,28.06,27.995,28.03,28
20130701|2013-04-01 12:30,1,28.045,28.05,28.045,28.045,18
20130701|2013-04-01 13:00,1,28.035,28.035,28.015,28.025,4
20130701|2013-04-01 13:30,1,28.02,28.02,28.02,28.02,4
20130701|2013-04-01 14:00,1,28.06,28.1,28.06,28.1,6
20130701|2013-04-01 14:30,1,28.09,28.095,28.06,28.06,6
20130701|2013-04-01 15:00,1,28.015,28.015,28.005,28.015,7
20130701|2013-04-01 15:30,1,28.01,28.01,28.01,28.01,1
20130701|2013-04-01 17:00,2,28.05,28.05,28.05,28.05,5
20130701|2013-04-01 18:30,2,28.07,28.07,28.07,28.07,1
20130701|2013-04-01 19:00,2,28.105,28.105,28.105,28.105,1
20130701|2013-04-01 19:30,2,28.12,28.13,28.12,28.13,5
20130701|2013-04-01 20:00,2,28.19,28.19,28.17,28.17,3
20130701|2013-04-01 20:30,2,28.11,28.145,28.11,28.145,13
20130701|2013-04-01 22:00,2,28.1,28.1,28.095,28.095,4
20130701|2013-04-01 23:30,2,28.115,28.115,28.11,28.11,4
20130701|2013-04-02 00:00,2,28.055,28.055,28.055,28.055,1
20130701|2013-04-02 00:30,2,28.055,28.055,28.055,28.055,1
20130701|2013-04-02 01:30,2,27.99,28.01,27.97,28.01,5
20130701|2013-04-02 02:00,2,28.04,28.05,28.04,28.05,3
20130701|2013-04-02 02:30,2,28.045,28.05,28.045,28.05,2
20130701|2013-04-02 03:30,2,28.005,28.04,28,28.04,13
20130701|2013-04-02 04:00,2,28.03,28.03,28,28,14
20130701|2013-04-02 04:30,2,27.98,27.98,27.98,27.98,3
20130701|2013-04-02 05:00,2,27.96,27.99,27.96,27.99,10
20130701|2013-04-02 05:30,2,27.995,28.005,27.955,27.955,16
20130701|2013-04-02 06:00,2,27.94,28,27.94,28,4
20130701|2013-04-02 06:30,2,27.985,28.015,27.985,28.015,4
20130701|2013-04-02 07:00,2,28.01,28.01,27.895,27.93,37
20130701|2013-04-02 07:30,2,27.88,27.88,27.67,27.695,77
20130701|2013-04-02 08:00,2,27.715,27.75,27.585,27.59,58
20130701|2013-04-02 08:30,2,27.6,27.625,27.495,27.555,102
20130701|2013-04-02 09:00,2,27.555,27.615,27.535,27.535,74
20130701|2013-04-02 09:30,2,27.54,27.545,27.495,27.5,15
20130701|2013-04-02 10:00,2,27.505,27.535,27.485,27.49,35
20130701|2013-04-02 10:30,2,27.49,27.49,27.35,27.37,62
20130701|2013-04-02 11:00,2,27.4,27.415,27.315,27.325,69
20130701|2013-04-02 11:30,2,27.32,27.37,27.275,27.275,81
20130701|2013-04-02 12:00,2,27.295,27.33,27.23,27.33,90
20130701|2013-04-02 12:30,2,27.365,27.37,27.34,27.355,22
20130701|2013-04-02 13:00,2,27.365,27.4,27.35,27.35,4
20130701|2013-04-02 13:30,2,27.35,27.35,27.35,27.35,1
20130701|2013-04-02 14:00,2,27.31,27.31,27.295,27.295,4
20130701|2013-04-02 14:30,2,27.31,27.31,27.27,27.27,4
20130701|2013-04-02 15:00,2,27.265,27.27,27.245,27.245,18
20130701|2013-04-02 15:30,2,27.275,27.275,27.275,27.275,1
20130701|2013-04-02 17:00,3,27.27,27.3,27.27,27.28,8
20130701|2013-04-02 17:30,3,27.28,27.29,27.275,27.275,9
20130701|2013-04-02 18:00,3,27.27,27.285,27.27,27.285,2
20130701|2013-04-02 19:00,3,27.225,27.225,27.225,27.225,2
20130701|2013-04-02 19:30,3,27.235,27.24,27.23,27.23,4
20130701|2013-04-02 20:00,3,27.23,27.23,27.17,27.175,20
20130701|2013-04-02 20:30,3,27.155,27.155,27.06,27.06,9
20130701|2013-04-02 21:00,3,27.09,27.09,27.035,27.035,3
20130701|2013-04-02 21:30,3,27.07,27.11,27.07,27.085,10
20130701|2013-04-02 22:00,3,27.09,27.09,27.07,27.07,16
20130701|2013-04-02 22:30,3,27.035,27.06,27.035,27.06,5
20130701|2013-04-02 23:00,3,27.065,27.065,27.06,27.065,5
20130701|2013-04-02 23:30,3,27.06,27.085,27.06,27.085,2
20130701|2013-04-03 00:00,3,27.075,27.075,27.065,27.075,8
20130701|2013-04-03 00:30,3,27.045,27.045,26.99,27.005,12
20130701|2013-04-03 01:00,3,26.95,26.955,26.92,26.925,22
20130701|2013-04-03 01:30,3,26.92,26.935,26.92,26.93,4
20130701|2013-04-03 02:00,3,26.965,27.035,26.945,27.035,33
20130701|2013-04-03 02:30,3,26.995,27.04,26.995,27.04,2
20130701|2013-04-03 03:00,3,27.06,27.255,27.05,27.17,13
20130701|2013-04-03 03:30,3,27.15,27.15,27.15,27.15,1
20130701|2013-04-03 04:00,3,27.09,27.09,27.09,27.09,5
20130701|2013-04-03 04:30,3,27.09,27.12,27.09,27.12,3
20130701|2013-04-03 05:00,3,27.15,27.15,27.15,27.15,5
20130701|2013-04-03 05:30,3,27.14,27.23,27.14,27.23,15
20130701|2013-04-03 06:00,3,27.24,27.24,27.235,27.24,37
20130701|2013-04-03 06:30,3,27.22,27.305,27.22,27.28,7
20130701|2013-04-03 07:00,3,27.19,27.34,27.19,27.295,55
20130701|2013-04-03 07:30,3,27.295,27.295,27.245,27.285,25
20130701|2013-04-03 08:00,3,27.285,27.285,27.24,27.27,15
20130701|2013-04-03 08:30,3,27.335,27.335,27.29,27.31,38
20130701|2013-04-03 09:00,3,27.27,27.32,27.18,27.18,54
20130701|2013-04-03 09:30,3,27.185,27.185,27.07,27.12,93
20130701|2013-04-03 10:00,3,27.145,27.19,27.14,27.15,17
20130701|2013-04-03 10:30,3,27.1,27.1,26.99,27.055,118
20130701|2013-04-03 11:00,3,27,27,26.9,26.9,45
20130701|2013-04-03 11:30,3,26.92,26.955,26.89,26.89,52
20130701|2013-04-03 12:00,3,26.865,26.875,26.745,26.875,72
20130701|2013-04-03 12:30,3,26.895,26.92,26.88,26.92,14
20130701|2013-04-03 13:00,3,26.91,26.92,26.895,26.9,14
20130701|2013-04-03 13:30,3,26.9,27.01,26.9,27.005,45
20130701|2013-04-03 14:00,3,26.995,27.01,26.985,26.985,13
20130701|2013-04-03 14:30,3,27,27.03,26.995,27.01,27
20130701|2013-04-03 15:00,3,27.03,27.03,27.03,27.03,1
20130701|2013-04-03 18:30,4,27.06,27.06,26.95,26.95,3
20130701|2013-04-03 19:00,4,26.945,26.945,26.9,26.9,12
20130701|2013-04-03 19:30,4,26.895,26.92,26.85,26.85,5
20130701|2013-04-03 20:00,4,26.87,26.87,26.815,26.815,4
20130701|2013-04-03 20:30,4,26.815,26.815,26.815,26.815,1
20130701|2013-04-03 21:00,4,26.77,26.785,26.77,26.78,5
20130701|2013-04-03 21:30,4,26.73,26.81,26.73,26.81,17
20130701|2013-04-03 22:00,4,26.78,26.78,26.78,26.78,1
20130701|2013-04-03 23:00,4,26.865,26.865,26.855,26.855,4
20130701|2013-04-03 23:30,4,26.81,26.835,26.81,26.835,5
20130701|2013-04-04 00:00,4,26.805,26.86,26.805,26.86,5
20130701|2013-04-04 00:30,4,26.87,26.955,26.87,26.955,10
20130701|2013-04-04 01:00,4,26.995,26.995,26.975,26.995,9
20130701|2013-04-04 01:30,4,26.965,26.98,26.94,26.98,17
20130701|2013-04-04 02:00,4,26.985,26.995,26.98,26.98,12
20130701|2013-04-04 02:30,4,26.905,26.905,26.83,26.86,23
20130701|2013-04-04 03:00,4,26.71,26.755,26.685,26.73,13
20130701|2013-04-04 03:30,4,26.76,26.875,26.76,26.875,10
20130701|2013-04-04 04:00,4,26.88,26.9,26.85,26.9,16
20130701|2013-04-04 04:30,4,26.87,26.87,26.79,26.79,8
20130701|2013-04-04 05:00,4,26.84,26.855,26.84,26.855,3
20130701|2013-04-04 05:30,4,26.8,26.8,26.765,26.77,9
20130701|2013-04-04 06:00,4,26.795,26.825,26.795,26.825,5
20130701|2013-04-04 06:30,4,26.82,26.86,26.815,26.86,4
20130701|2013-04-04 07:00,4,26.81,26.855,26.705,26.705,22
20130701|2013-04-04 07:30,4,26.765,26.925,26.765,26.845,79
20130701|2013-04-04 08:00,4,26.885,26.885,26.74,26.75,15
20130701|2013-04-04 08:30,4,26.76,26.855,26.65,26.845,61
20130701|2013-04-04 09:00,4,26.795,26.92,26.795,26.89,26
20130701|2013-04-04 09:30,4,26.87,26.87,26.75,26.805,33
20130701|2013-04-04 10:00,4,26.805,26.85,26.795,26.85,22
20130701|2013-04-04 10:30,4,26.785,26.795,26.78,26.79,8
20130701|2013-04-04 11:00,4,26.81,26.83,26.78,26.82,18
20130701|2013-04-04 11:30,4,26.845,26.845,26.745,26.745,17
20130701|2013-04-04 12:00,4,26.83,26.88,26.805,26.865,268
20130701|2013-04-04 12:30,4,26.865,26.96,26.84,26.95,190
20130701|2013-04-04 13:00,4,26.91,26.96,26.895,26.96,7
20130701|2013-04-04 13:30,4,26.97,26.99,26.93,26.99,6
20130701|2013-04-04 14:00,4,26.89,26.89,26.89,26.89,1
20130701|2013-04-04 14:30,4,26.915,26.915,26.87,26.87,3
20130701|2013-04-04 15:00,4,26.92,26.92,26.92,26.92,2
20130701|2013-04-04 15:30,4,26.945,26.945,26.945,26.945,1
20130701|2013-04-04 16:00,4,26.92,26.92,26.92,26.92,1
20130701|2013-04-04 19:00,5,26.905,26.915,26.905,26.915,2
20130701|2013-04-04 19:30,5,26.92,26.92,26.92,26.92,1
20130701|2013-04-04 20:30,5,26.83,26.83,26.825,26.825,4
20130701|2013-04-04 22:00,5,26.845,26.845,26.835,26.835,3
20130701|2013-04-04 22:30,5,26.83,26.83,26.83,26.83,2
20130701|2013-04-04 23:00,5,26.85,26.9,26.85,26.9,3
20130701|2013-04-04 23:30,5,26.895,26.895,26.88,26.88,4
20130701|2013-04-05 00:30,5,26.835,26.835,26.835,26.835,3
20130701|2013-04-05 01:00,5,26.82,26.83,26.815,26.825,9
20130701|2013-04-05 01:30,5,26.83,26.83,26.815,26.815,9
20130701|2013-04-05 02:00,5,26.81,26.86,26.81,26.86,2
20130701|2013-04-05 02:30,5,26.865,26.905,26.865,26.895,6
20130701|2013-04-05 03:00,5,26.875,26.88,26.86,26.875,8
20130701|2013-04-05 03:30,5,26.89,26.9,26.89,26.9,2
20130701|2013-04-05 04:00,5,26.92,26.92,26.92,26.92,1
20130701|2013-04-05 04:30,5,26.975,26.98,26.97,26.97,4
20130701|2013-04-05 05:00,5,27.02,27.02,26.98,26.98,5
20130701|2013-04-05 05:30,5,26.975,26.98,26.975,26.98,5
20130701|2013-04-05 06:00,5,26.95,26.97,26.95,26.97,4
20130701|2013-04-05 06:30,5,27,27.045,27,27.02,39
20130701|2013-04-05 07:00,5,27,27,26.865,26.89,69
20130701|2013-04-05 07:30,5,26.89,27.24,26.89,27.11,229
20130701|2013-04-05 08:00,5,27.12,27.195,27.045,27.11,77
20130701|2013-04-05 08:30,5,27.155,27.155,27.06,27.1,42
20130701|2013-04-05 09:00,5,27.12,27.12,27.03,27.035,15
20130701|2013-04-05 09:30,5,27.035,27.105,27.035,27.105,33
20130701|2013-04-05 10:00,5,27.13,27.2,27.11,27.19,37
20130701|2013-04-05 10:30,5,27.145,27.18,27.145,27.18,11
20130701|2013-04-05 11:00,5,27.14,27.16,27.14,27.155,5
20130701|2013-04-05 11:30,5,27.2,27.285,27.2,27.255,38
20130701|2013-04-05 12:00,5,27.26,27.305,27.24,27.27,85
20130701|2013-04-05 12:30,5,27.275,27.355,27.275,27.275,66
20130701|2013-04-05 13:00,5,27.27,27.33,27.27,27.33,10
20130701|2013-04-05 13:30,5,27.32,27.32,27.32,27.32,12
20130701|2013-04-05 14:00,5,27.285,27.31,27.285,27.295,6
20130701|2013-04-05 14:30,5,27.305,27.31,27.305,27.31,4
20130701|2013-04-05 15:00,5,27.295,27.3,27.295,27.3,3
20130701|2013-04-05 15:30,5,27.315,27.315,27.315,27.315,1
20130701|2013-04-05 16:00,5,27.33,27.34,27.33,27.34,4
20130701|2013-04-07 17:00,8,27.425,27.425,27.35,27.395,16
20130701|2013-04-07 17:30,8,27.4,27.4,27.37,27.385,9
20130701|2013-04-07 18:30,8,27.33,27.33,27.33,27.33,3
20130701|2013-04-07 19:00,8,27.31,27.315,27.31,27.315,3
20130701|2013-04-07 20:00,8,27.27,27.27,27.27,27.27,1
20130701|2013-04-07 20:30,8,27.265,27.265,27.245,27.245,2
20130701|2013-04-07 21:30,8,27.26,27.26,27.26,27.26,1
20130701|2013-04-07 22:00,8,27.29,27.29,27.29,27.29,2
20130701|2013-04-07 23:00,8,27.295,27.295,27.295,27.295,7
20130701|2013-04-07 23:30,8,27.28,27.28,27.28,27.28,1
20130701|2013-04-08 00:00,8,27.29,27.29,27.26,27.26,12
20130701|2013-04-08 00:30,8,27.255,27.255,27.235,27.235,4
20130701|2013-04-08 01:00,8,27.26,27.26,27.245,27.26,11
20130701|2013-04-08 01:30,8,27.275,27.345,27.275,27.33,13
20130701|2013-04-08 02:00,8,27.32,27.33,27.32,27.33,8
20130701|2013-04-08 02:30,8,27.325,27.325,27.24,27.24,7
20130701|2013-04-08 03:00,8,27.24,27.285,27.235,27.285,11
20130701|2013-04-08 03:30,8,27.3,27.32,27.3,27.32,6
20130701|2013-04-08 04:30,8,27.28,27.28,27.26,27.26,2
20130701|2013-04-08 05:30,8,27.325,27.33,27.305,27.305,6
20130701|2013-04-08 06:00,8,27.265,27.315,27.265,27.315,12
20130701|2013-04-08 06:30,8,27.31,27.325,27.28,27.285,24
20130701|2013-04-08 07:00,8,27.28,27.28,27.165,27.19,31
20130701|2013-04-08 07:30,8,27.215,27.24,27.21,27.24,23
20130701|2013-04-08 08:00,8,27.235,27.27,27.215,27.27,33
20130701|2013-04-08 08:30,8,27.255,27.295,27.225,27.245,35
20130701|2013-04-08 09:00,8,27.23,27.29,27.23,27.28,9
20130701|2013-04-08 09:30,8,27.2,27.215,27.16,27.185,21
20130701|2013-04-08 10:00,8,27.22,27.25,27.14,27.14,32
20130701|2013-04-08 10:30,8,27.185,27.225,27.155,27.225,13
20130701|2013-04-08 11:00,8,27.225,27.25,27.2,27.23,87
20130701|2013-04-08 11:30,8,27.22,27.225,27.21,27.21,17
20130701|2013-04-08 12:00,8,27.215,27.24,27.185,27.23,107
20130701|2013-04-08 12:30,8,27.23,27.24,27.22,27.225,6
20130701|2013-04-08 13:00,8,27.215,27.22,27.215,27.22,5
20130701|2013-04-08 14:00,8,27.235,27.26,27.235,27.26,4
20130701|2013-04-08 14:30,8,27.25,27.25,27.25,27.25,2
20130701|2013-04-08 15:00,8,27.26,27.26,27.25,27.25,2
20130701|2013-04-08 16:00,8,27.285,27.305,27.285,27.305,7
20130701|2013-04-08 17:00,9,27.275,27.275,27.275,27.275,1
20130701|2013-04-08 20:00,9,27.275,27.335,27.275,27.335,3
20130701|2013-04-08 21:00,9,27.335,27.335,27.32,27.32,2
20130701|2013-04-08 21:30,9,27.315,27.315,27.315,27.315,4
20130701|2013-04-08 22:00,9,27.34,27.35,27.34,27.35,4
20130701|2013-04-08 23:00,9,27.335,27.335,27.335,27.335,5
20130701|2013-04-09 00:00,9,27.335,27.335,27.335,27.335,1
20130701|2013-04-09 00:30,9,27.375,27.42,27.375,27.42,3
20130701|2013-04-09 01:00,9,27.42,27.425,27.415,27.425,10
20130701|2013-04-09 01:30,9,27.415,27.42,27.39,27.39,13
20130701|2013-04-09 02:00,9,27.41,27.41,27.41,27.41,2
20130701|2013-04-09 02:30,9,27.38,27.385,27.38,27.385,3
20130701|2013-04-09 03:00,9,27.39,27.39,27.39,27.39,2
20130701|2013-04-09 03:30,9,27.36,27.36,27.36,27.36,1
20130701|2013-04-09 04:00,9,27.345,27.345,27.305,27.31,5
20130701|2013-04-09 04:30,9,27.3,27.3,27.29,27.29,9
20130701|2013-04-09 05:00,9,27.32,27.325,27.32,27.32,4
20130701|2013-04-09 05:30,9,27.255,27.255,27.255,27.255,2
20130701|2013-04-09 06:00,9,27.255,27.275,27.25,27.275,7
20130701|2013-04-09 06:30,9,27.26,27.315,27.26,27.315,3
20130701|2013-04-09 07:00,9,27.325,27.475,27.32,27.43,59
20130701|2013-04-09 07:30,9,27.42,27.455,27.355,27.385,102
20130701|2013-04-09 08:00,9,27.405,27.44,27.37,27.375,72
20130701|2013-04-09 08:30,9,27.395,27.48,27.385,27.46,48
20130701|2013-04-09 09:00,9,27.44,27.865,27.44,27.86,146
20130701|2013-04-09 09:30,9,27.85,28.025,27.85,28,137
20130701|2013-04-09 10:00,9,27.985,28.01,27.94,27.98,23
20130701|2013-04-09 10:30,9,27.99,28.07,27.99,28.07,42
20130701|2013-04-09 11:00,9,28.06,28.07,28,28,21
20130701|2013-04-09 11:30,9,27.99,28.02,27.98,28,12
20130701|2013-04-09 12:00,9,28.005,28.04,27.935,27.975,173
20130701|2013-04-09 12:30,9,27.97,27.97,27.935,27.94,17
20130701|2013-04-09 13:00,9,27.955,27.96,27.955,27.96,3
20130701|2013-04-09 13:30,9,27.995,27.995,27.975,27.985,7
20130701|2013-04-09 14:00,9,27.985,28.025,27.985,28.025,10
20130701|2013-04-09 14:30,9,27.99,27.99,27.965,27.97,6
20130701|2013-04-09 15:00,9,27.96,27.96,27.96,27.96,1
20130701|2013-04-09 15:30,9,27.97,27.98,27.97,27.98,3
20130701|2013-04-09 16:00,9,27.98,27.99,27.98,27.99,5
20130701|2013-04-09 18:30,10,27.98,27.98,27.98,27.98,1
20130701|2013-04-09 21:30,10,27.965,27.985,27.965,27.985,5
20130701|2013-04-09 22:00,10,27.945,27.945,27.945,27.945,1
20130701|2013-04-09 22:30,10,27.945,27.945,27.945,27.945,1
20130701|2013-04-09 23:00,10,27.95,27.95,27.935,27.94,6
20130701|2013-04-09 23:30,10,27.93,27.93,27.905,27.905,3
20130701|2013-04-10 00:00,10,27.915,27.935,27.915,27.935,2
20130701|2013-04-10 00:30,10,27.94,27.94,27.93,27.93,6
20130701|2013-04-10 01:00,10,27.93,27.99,27.93,27.99,5
20130701|2013-04-10 01:30,10,27.98,28,27.98,28,2
20130701|2013-04-10 02:00,10,28.01,28.03,27.995,27.995,36
20130701|2013-04-10 02:30,10,28,28,27.905,27.91,85
20130701|2013-04-10 03:00,10,27.89,27.95,27.87,27.89,63
20130701|2013-04-10 03:30,10,27.9,27.9,27.86,27.86,10
20130701|2013-04-10 04:00,10,27.85,27.85,27.75,27.755,39
20130701|2013-04-10 04:30,10,27.76,27.775,27.725,27.745,8
20130701|2013-04-10 05:00,10,27.76,27.795,27.76,27.775,19
20130701|2013-04-10 05:30,10,27.755,27.755,27.735,27.74,5
20130701|2013-04-10 06:00,10,27.7,27.765,27.67,27.745,21
20130701|2013-04-10 06:30,10,27.76,27.76,27.7,27.71,11
20130701|2013-04-10 07:00,10,27.695,27.795,27.68,27.795,77
20130701|2013-04-10 07:30,10,27.785,27.81,27.72,27.76,101
20130701|2013-04-10 08:00,10,27.775,27.89,27.635,27.89,96
20130701|2013-04-10 08:30,10,27.895,27.92,27.6,27.67,154
20130701|2013-04-10 09:00,10,27.68,27.695,27.57,27.64,41
20130701|2013-04-10 09:30,10,27.63,27.645,27.555,27.59,145
20130701|2013-04-10 10:00,10,27.595,27.655,27.575,27.625,174
20130701|2013-04-10 10:30,10,27.62,27.755,27.62,27.755,187
20130701|2013-04-10 11:00,10,27.76,27.765,27.695,27.695,78
20130701|2013-04-10 11:30,10,27.655,27.655,27.51,27.64,137
20130701|2013-04-10 12:00,10,27.625,27.74,27.625,27.66,229
20130701|2013-04-10 12:30,10,27.665,27.74,27.65,27.74,35
20130701|2013-04-10 13:00,10,27.74,27.76,27.715,27.745,14
20130701|2013-04-10 13:30,10,27.735,27.775,27.73,27.77,7
20130701|2013-04-10 14:00,10,27.78,27.78,27.67,27.67,6
20130701|2013-04-10 14:30,10,27.66,27.66,27.625,27.63,15
20130701|2013-04-10 15:00,10,27.565,27.595,27.565,27.595,3
20130701|2013-04-10 16:00,10,27.615,27.64,27.615,27.64,4
20130701|2013-04-10 17:00,11,27.64,27.66,27.64,27.66,10
20130701|2013-04-10 18:30,11,27.615,27.615,27.47,27.49,57
20130701|2013-04-10 19:00,11,27.5,27.5,27.5,27.5,3
20130701|2013-04-10 19:30,11,27.46,27.48,27.46,27.48,9
20130701|2013-04-10 20:00,11,27.565,27.565,27.52,27.52,13
20130701|2013-04-10 20:30,11,27.545,27.605,27.545,27.605,3
20130701|2013-04-10 22:00,11,27.585,27.585,27.585,27.585,1
20130701|2013-04-10 23:00,11,27.54,27.54,27.54,27.54,1
20130701|2013-04-11 00:00,11,27.58,27.58,27.58,27.58,6
20130701|2013-04-11 00:30,11,27.62,27.62,27.62,27.62,14
20130701|2013-04-11 01:00,11,27.58,27.58,27.5,27.5,5
20130701|2013-04-11 01:30,11,27.475,27.49,27.45,27.49,26
20130701|2013-04-11 02:00,11,27.49,27.49,27.445,27.445,8
20130701|2013-04-11 02:30,11,27.44,27.44,27.43,27.43,3
20130701|2013-04-11 03:00,11,27.505,27.54,27.505,27.54,8
20130701|2013-04-11 03:30,11,27.545,27.57,27.545,27.57,2
20130701|2013-04-11 04:00,11,27.52,27.53,27.52,27.525,22
20130701|2013-04-11 04:30,11,27.52,27.59,27.51,27.59,13
20130701|2013-04-11 05:00,11,27.59,27.59,27.57,27.57,18
20130701|2013-04-11 05:30,11,27.575,27.58,27.505,27.575,17
20130701|2013-04-11 06:00,11,27.565,27.65,27.565,27.63,44
20130701|2013-04-11 06:30,11,27.66,27.685,27.645,27.645,11
20130701|2013-04-11 07:00,11,27.55,27.64,27.55,27.64,44
20130701|2013-04-11 07:30,11,27.655,27.655,27.51,27.585,50
20130701|2013-04-11 08:00,11,27.57,27.615,27.56,27.615,36
20130701|2013-04-11 08:30,11,27.555,27.795,27.555,27.795,100
20130701|2013-04-11 09:00,11,27.795,27.84,27.77,27.79,74
20130701|2013-04-11 09:30,11,27.78,27.835,27.735,27.805,270
20130701|2013-04-11 10:00,11,27.78,27.785,27.725,27.78,17
20130701|2013-04-11 10:30,11,27.795,27.795,27.745,27.745,69
20130701|2013-04-11 11:00,11,27.75,27.785,27.735,27.75,74
20130701|2013-04-11 11:30,11,27.76,27.82,27.76,27.78,23
20130701|2013-04-11 12:00,11,27.785,27.785,27.755,27.785,189
20130701|2013-04-11 12:30,11,27.78,27.78,27.74,27.75,49
20130701|2013-04-11 13:00,11,27.725,27.74,27.72,27.74,11
20130701|2013-04-11 13:30,11,27.745,27.745,27.745,27.745,3
20130701|2013-04-11 14:00,11,27.72,27.72,27.67,27.705,10
20130701|2013-04-11 14:30,11,27.67,27.67,27.605,27.605,5
20130701|2013-04-11 16:00,11,27.635,27.635,27.635,27.635,1
20130701|2013-04-11 19:30,12,27.67,27.67,27.67,27.67,1
20130701|2013-04-11 20:30,12,27.645,27.65,27.635,27.65,10
20130701|2013-04-11 21:00,12,27.635,27.65,27.635,27.65,2
20130701|2013-04-11 21:30,12,27.665,27.67,27.655,27.67,4
20130701|2013-04-11 22:30,12,27.645,27.645,27.645,27.645,1
20130701|2013-04-11 23:00,12,27.645,27.645,27.645,27.645,1
20130701|2013-04-12 00:00,12,27.6,27.6,27.6,27.6,2
20130701|2013-04-12 00:30,12,27.625,27.65,27.625,27.645,4
20130701|2013-04-12 01:00,12,27.64,27.64,27.605,27.605,3
20130701|2013-04-12 01:30,12,27.61,27.62,27.61,27.62,4
20130701|2013-04-12 02:00,12,27.595,27.6,27.57,27.57,9
20130701|2013-04-12 02:30,12,27.585,27.585,27.525,27.54,112
20130701|2013-04-12 03:00,12,27.53,27.555,27.51,27.535,18
20130701|2013-04-12 03:30,12,27.545,27.545,27.54,27.54,4
20130701|2013-04-12 04:00,12,27.515,27.515,27.37,27.43,76
20130701|2013-04-12 04:30,12,27.425,27.435,27.295,27.31,18
20130701|2013-04-12 05:00,12,27.305,27.385,27.305,27.385,19
20130701|2013-04-12 05:30,12,27.37,27.415,27.37,27.415,4
20130701|2013-04-12 06:00,12,27.36,27.4,27.36,27.36,27
20130701|2013-04-12 06:30,12,27.37,27.37,27.115,27.155,231
20130701|2013-04-12 07:00,12,27.14,27.14,26.73,26.97,311
20130701|2013-04-12 07:30,12,26.99,27.05,26.945,27.02,170
20130701|2013-04-12 08:00,12,27,27.05,26.905,26.98,116
20130701|2013-04-12 08:30,12,26.935,27.035,26.78,26.84,164
20130701|2013-04-12 09:00,12,26.84,26.885,26.6,26.625,243
20130701|2013-04-12 09:30,12,26.645,26.645,26.335,26.37,309
20130701|2013-04-12 10:00,12,26.385,26.39,26.035,26.23,308
20130701|2013-04-12 10:30,12,26.15,26.5,26.14,26.41,153
20130701|2013-04-12 11:00,12,26.46,26.475,26.335,26.46,58
20130701|2013-04-12 11:30,12,26.455,26.475,26.405,26.445,133
20130701|2013-04-12 12:00,12,26.37,26.42,26.33,26.37,173
20130701|2013-04-12 12:30,12,26.37,26.41,26.325,26.41,85
20130701|2013-04-12 13:00,12,26.44,26.44,26.365,26.39,41
20130701|2013-04-12 13:30,12,26.38,26.38,26.32,26.33,44
20130701|2013-04-12 14:00,12,26.315,26.315,26.06,26.22,126
20130701|2013-04-12 14:30,12,26.155,26.2,26.08,26.2,85
20130701|2013-04-12 15:00,12,26.155,26.155,26.09,26.14,24
20130701|2013-04-12 15:30,12,26.095,26.1,25.94,25.94,35
20130701|2013-04-12 16:00,12,25.945,25.945,25.795,25.81,77
20130701|2013-04-14 17:00,15,25.995,26.05,25.885,25.96,116
20130701|2013-04-14 17:30,15,25.96,25.99,25.86,25.9,28
20130701|2013-04-14 18:00,15,25.89,25.965,25.89,25.9,47
20130701|2013-04-14 18:30,15,25.935,25.99,25.935,25.99,15
20130701|2013-04-14 19:00,15,26,26.085,26,26.07,13
20130701|2013-04-14 19:30,15,26.06,26.06,25.97,25.995,7
20130701|2013-04-14 20:00,15,25.81,25.81,25.28,25.335,109
20130701|2013-04-14 20:30,15,25.33,25.355,24.67,24.76,208
20130701|2013-04-14 21:00,15,24.67,24.755,24.15,24.71,298
20130701|2013-04-14 21:30,15,24.715,24.76,24.535,24.66,63
20130701|2013-04-14 22:00,15,24.63,24.875,24.335,24.335,19
20130701|2013-04-14 22:30,15,24.44,24.67,24.435,24.56,24
20130701|2013-04-14 23:00,15,24.595,24.605,24.455,24.455,15
20130701|2013-04-14 23:30,15,24.49,24.73,24.455,24.64,78
20130701|2013-04-15 00:00,15,24.56,24.65,24.53,24.65,26
20130701|2013-04-15 00:30,15,24.655,24.785,24.595,24.785,22
20130701|2013-04-15 01:00,15,24.75,24.775,24.72,24.77,44
20130701|2013-04-15 01:30,15,24.77,24.9,24.425,24.6,226
20130701|2013-04-15 02:00,15,24.575,24.65,24.46,24.5,102
20130701|2013-04-15 02:30,15,24.52,24.52,24.28,24.415,270
20130701|2013-04-15 03:00,15,24.42,24.5,24.4,24.42,99
20130701|2013-04-15 03:30,15,24.42,24.42,23.6,23.775,377
20130701|2013-04-15 04:00,15,23.8,23.94,23.62,23.685,274
20130701|2013-04-15 04:30,15,23.78,23.78,23.185,23.185,275
20130701|2013-04-15 05:00,15,23.18,23.37,23.015,23.285,335
20130701|2013-04-15 05:30,15,23.33,23.765,23.33,23.525,334
20130701|2013-04-15 06:00,15,23.625,23.915,23.59,23.825,120
20130701|2013-04-15 06:30,15,23.77,23.98,23.605,23.98,207
20130701|2013-04-15 07:00,15,23.935,24.215,23.73,24.215,191
20130701|2013-04-15 07:30,15,24.235,24.425,24.1,24.295,379
20130701|2013-04-15 08:00,15,24.235,24.235,23.78,23.795,278
20130701|2013-04-15 08:30,15,23.74,23.89,23.65,23.695,307
20130701|2013-04-15 09:00,15,23.705,23.715,23.395,23.575,330
20130701|2013-04-15 09:30,15,23.57,23.57,22.985,23.33,626
20130701|2013-04-15 10:00,15,23.285,23.465,23.185,23.41,257
20130701|2013-04-15 10:30,15,23.395,23.495,23.305,23.34,96
20130701|2013-04-15 11:00,15,23.47,23.635,23.47,23.535,79
20130701|2013-04-15 11:30,15,23.515,23.59,23.355,23.425,101
20130701|2013-04-15 12:00,15,23.46,23.65,23.365,23.41,277
20130701|2013-04-15 12:30,15,23.46,23.66,23.46,23.61,48
20130701|2013-04-15 13:00,15,23.555,23.57,23.36,23.395,35
20130701|2013-04-15 13:30,15,23.445,23.445,23.11,23.11,134
20130701|2013-04-15 14:00,15,23.1,23.47,23.09,23.3,87
20130701|2013-04-15 14:30,15,23.33,23.36,22.765,22.87,120
20130701|2013-04-15 15:00,15,22.935,22.98,22.595,22.73,54
20130701|2013-04-15 15:30,15,22.8,22.8,22.745,22.745,6
20130701|2013-04-15 16:00,15,22.735,22.735,22.57,22.655,12
20130701|2013-04-15 17:00,16,22.715,23.045,22.715,22.85,131
20130701|2013-04-15 17:30,16,22.87,22.87,22.73,22.77,55
20130701|2013-04-15 18:00,16,22.795,22.85,22.74,22.74,101
20130701|2013-04-15 18:30,16,22.735,22.77,22.65,22.77,9
20130701|2013-04-15 19:00,16,22.815,22.815,21.12,22.115,125
20130701|2013-04-15 19:30,16,22.23,22.34,22.08,22.1,77
20130701|2013-04-15 20:00,16,22.14,22.355,22.065,22.34,75
20130701|2013-04-15 20:30,16,22.4,22.535,22.33,22.36,164
20130701|2013-04-15 21:00,16,22.36,22.595,22.36,22.57,53
20130701|2013-04-15 21:30,16,22.585,22.74,22.56,22.74,28
20130701|2013-04-15 22:00,16,22.61,22.705,22.605,22.66,8
20130701|2013-04-15 22:30,16,22.66,22.7,22.61,22.61,13
20130701|2013-04-15 23:00,16,22.74,22.76,22.74,22.76,2
20130701|2013-04-15 23:30,16,22.855,23.055,22.855,23.055,82
20130701|2013-04-16 00:00,16,23.025,23.12,23.025,23.095,22
20130701|2013-04-16 00:30,16,23.075,23.075,22.9,22.98,40
20130701|2013-04-16 01:00,16,22.995,23.635,22.995,23.47,95
20130701|2013-04-16 01:30,16,23.435,23.56,23.225,23.56,84
20130701|2013-04-16 02:00,16,23.545,23.545,23.385,23.525,176
20130701|2013-04-16 02:30,16,23.525,23.53,23.265,23.285,180
20130701|2013-04-16 03:00,16,23.265,23.27,23.035,23.27,48
20130701|2013-04-16 03:30,16,23.305,23.41,23.275,23.375,23
20130701|2013-04-16 04:00,16,23.37,23.49,23.37,23.47,31
20130701|2013-04-16 04:30,16,23.49,23.805,23.49,23.71,131
20130701|2013-04-16 05:00,16,23.715,23.755,23.545,23.545,79
20130701|2013-04-16 05:30,16,23.63,23.77,23.51,23.51,62
20130701|2013-04-16 06:00,16,23.515,23.66,23.475,23.595,55
20130701|2013-04-16 06:30,16,23.62,23.62,23.5,23.57,11
20130701|2013-04-16 07:00,16,23.59,24,23.59,23.78,352
20130701|2013-04-16 07:30,16,23.785,23.82,23.665,23.815,545
20130701|2013-04-16 08:00,16,23.81,23.86,23.665,23.76,307
20130701|2013-04-16 08:30,16,23.78,23.83,23.4,23.475,568
20130701|2013-04-16 09:00,16,23.49,23.625,23.29,23.45,319
20130701|2013-04-16 09:30,16,23.47,23.77,23.47,23.755,228
20130701|2013-04-16 10:00,16,23.77,23.8,23.595,23.67,114
20130701|2013-04-16 10:30,16,23.7,23.83,23.695,23.755,141
20130701|2013-04-16 11:00,16,23.8,23.84,23.53,23.605,304
20130701|2013-04-16 11:30,16,23.66,23.76,23.555,23.675,104
20130701|2013-04-16 12:00,16,23.675,23.81,23.625,23.66,335
20130701|2013-04-16 12:30,16,23.63,23.7,23.62,23.68,33
20130701|2013-04-16 13:00,16,23.6,23.6,23.53,23.57,9
20130701|2013-04-16 13:30,16,23.55,23.56,23.345,23.345,17
20130701|2013-04-16 14:00,16,23.41,23.43,23.3,23.3,63
20130701|2013-04-16 14:30,16,23.275,23.425,23.23,23.425,26
20130701|2013-04-16 15:00,16,23.51,23.51,23.435,23.435,22
20130701|2013-04-16 15:30,16,23.435,23.435,23.395,23.395,9
20130701|2013-04-16 17:00,17,23.395,23.435,23.395,23.435,3
20130701|2013-04-16 18:00,17,23.59,23.595,23.565,23.565,8
20130701|2013-04-16 18:30,17,23.545,23.545,23.545,23.545,1
20130701|2013-04-16 19:00,17,23.405,23.42,23.395,23.395,4
20130701|2013-04-16 19:30,17,23.45,23.6,23.45,23.49,10
20130701|2013-04-16 20:00,17,23.58,23.73,23.575,23.575,58
20130701|2013-04-16 20:30,17,23.56,23.56,23.495,23.555,30
20130701|2013-04-16 21:00,17,23.57,23.65,23.57,23.57,10
20130701|2013-04-16 21:30,17,23.555,23.575,23.535,23.55,8
20130701|2013-04-16 22:00,17,23.525,23.525,23.405,23.41,86
20130701|2013-04-16 22:30,17,23.41,23.465,23.41,23.45,9
20130701|2013-04-16 23:00,17,23.41,23.41,23.185,23.325,28
20130701|2013-04-16 23:30,17,23.335,23.5,23.335,23.5,36
20130701|2013-04-17 00:00,17,23.5,23.5,23.5,23.5,2
20130701|2013-04-17 00:30,17,23.465,23.465,23.2,23.22,62
20130701|2013-04-17 01:00,17,23.29,23.325,23.24,23.255,47
20130701|2013-04-17 01:30,17,23.3,23.385,23.275,23.37,23
20130701|2013-04-17 02:00,17,23.325,23.545,23.325,23.535,33
20130701|2013-04-17 02:30,17,23.5,23.5,23.32,23.35,129
20130701|2013-04-17 03:00,17,23.375,23.46,23.37,23.425,10
20130701|2013-04-17 03:30,17,23.42,23.475,23.42,23.45,20
20130701|2013-04-17 04:00,17,23.395,23.435,23.325,23.33,39
20130701|2013-04-17 04:30,17,23.325,23.475,23.325,23.47,32
20130701|2013-04-17 05:00,17,23.47,23.47,23.37,23.455,13
20130701|2013-04-17 05:30,17,23.41,23.425,23.315,23.315,16
20130701|2013-04-17 06:00,17,23.32,23.32,23.135,23.135,142
20130701|2013-04-17 06:30,17,23.105,23.225,23.02,23.225,72
20130701|2013-04-17 07:00,17,23.17,23.305,22.89,23.175,351
20130701|2013-04-17 07:30,17,23.165,23.565,23.165,23.405,515
20130701|2013-04-17 08:00,17,23.395,23.45,23.31,23.42,121
20130701|2013-04-17 08:30,17,23.4,23.69,23.36,23.64,201
20130701|2013-04-17 09:00,17,23.64,23.705,23.55,23.57,267
20130701|2013-04-17 09:30,17,23.565,23.595,23.41,23.43,157
20130701|2013-04-17 10:00,17,23.465,23.615,23.445,23.5,308
20130701|2013-04-17 10:30,17,23.525,23.53,23.37,23.375,63
20130701|2013-04-17 11:00,17,23.375,23.41,23.285,23.375,76
20130701|2013-04-17 11:30,17,23.395,23.425,23.2,23.23,143
20130701|2013-04-17 12:00,17,23.23,23.38,23.23,23.325,260
20130701|2013-04-17 12:30,17,23.325,23.34,23.255,23.265,56
20130701|2013-04-17 13:00,17,23.26,23.295,23.245,23.255,39
20130701|2013-04-17 13:30,17,23.26,23.26,23.1,23.23,53
20130701|2013-04-17 14:00,17,23.235,23.275,23.22,23.24,42
20130701|2013-04-17 14:30,17,23.205,23.25,23.11,23.25,54
20130701|2013-04-17 15:00,17,23.27,23.295,23.27,23.295,4
20130701|2013-04-17 15:30,17,23.33,23.33,23.315,23.325,15
20130701|2013-04-17 16:00,17,23.32,23.32,23.32,23.32,1
20130701|2013-04-17 17:00,18,23.315,23.365,23.315,23.365,7
20130701|2013-04-17 17:30,18,23.42,23.42,23.42,23.42,2
20130701|2013-04-17 18:00,18,23.37,23.37,23.37,23.37,1
20130701|2013-04-17 18:30,18,23.36,23.37,23.265,23.265,12
20130701|2013-04-17 19:00,18,23.275,23.275,23.165,23.165,33
20130701|2013-04-17 19:30,18,23.155,23.17,23.015,23.015,56
20130701|2013-04-17 20:00,18,23.005,23.005,22.48,22.64,395
20130701|2013-04-17 20:30,18,22.6,22.715,22.59,22.685,134
20130701|2013-04-17 21:00,18,22.76,23,22.75,22.96,53
20130701|2013-04-17 21:30,18,22.89,23.235,22.89,23.085,75
20130701|2013-04-17 22:00,18,23.08,23.105,23.08,23.1,5
20130701|2013-04-17 22:30,18,23.04,23.1,23.04,23.1,2
20130701|2013-04-17 23:00,18,23.065,23.065,23.055,23.065,4
20130701|2013-04-17 23:30,18,23.085,23.085,23.085,23.085,1
20130701|2013-04-18 00:00,18,23.105,23.105,23.07,23.1,5
20130701|2013-04-18 00:30,18,23.025,23.07,22.9,23.05,18
20130701|2013-04-18 01:00,18,23.1,23.18,23.1,23.135,30
20130701|2013-04-18 01:30,18,23.13,23.15,23.07,23.14,32
20130701|2013-04-18 02:00,18,23.13,23.14,23.045,23.135,35
20130701|2013-04-18 02:30,18,23.12,23.28,23.115,23.255,52
20130701|2013-04-18 03:00,18,23.265,23.34,23.26,23.34,32
20130701|2013-04-18 03:30,18,23.345,23.46,23.325,23.425,100
20130701|2013-04-18 04:00,18,23.43,23.6,23.385,23.6,81
20130701|2013-04-18 04:30,18,23.56,23.62,23.49,23.49,31
20130701|2013-04-18 05:00,18,23.525,23.555,23.445,23.49,40
20130701|2013-04-18 05:30,18,23.425,23.485,23.41,23.425,34
20130701|2013-04-18 06:00,18,23.49,23.67,23.49,23.6,70
20130701|2013-04-18 06:30,18,23.585,23.6,23.505,23.54,40
20130701|2013-04-18 07:00,18,23.54,23.67,23.54,23.54,53
20130701|2013-04-18 07:30,18,23.405,23.505,23.355,23.375,76
20130701|2013-04-18 08:00,18,23.395,23.395,23.15,23.215,226
20130701|2013-04-18 08:30,18,23.22,23.305,23.125,23.245,79
20130701|2013-04-18 09:00,18,23.265,23.365,23.19,23.26,142
20130701|2013-04-18 09:30,18,23.295,23.435,23.295,23.36,247
20130701|2013-04-18 10:00,18,23.33,23.445,23.32,23.38,55
20130701|2013-04-18 10:30,18,23.41,23.41,23.26,23.32,30
20130701|2013-04-18 11:00,18,23.335,23.335,23.25,23.25,43
20130701|2013-04-18 11:30,18,23.29,23.29,23.245,23.265,57
20130701|2013-04-18 12:00,18,23.285,23.335,23.255,23.27,155
20130701|2013-04-18 12:30,18,23.28,23.28,23.215,23.235,21
20130701|2013-04-18 13:00,18,23.22,23.255,23.19,23.245,98
20130701|2013-04-18 13:30,18,23.24,23.245,23.205,23.205,31
20130701|2013-04-18 14:00,18,23.2,23.205,23.155,23.155,13
20130701|2013-04-18 14:30,18,23.19,23.19,23.15,23.17,18
20130701|2013-04-18 15:00,18,23.175,23.175,23.175,23.175,1
20130701|2013-04-18 15:30,18,23.245,23.245,23.245,23.245,1
20130701|2013-04-18 17:00,19,23.33,23.385,23.32,23.35,17
20130701|2013-04-18 18:00,19,23.325,23.325,23.325,23.325,1
20130701|2013-04-18 18:30,19,23.335,23.335,23.33,23.33,2
20130701|2013-04-18 19:00,19,23.325,23.325,23.325,23.325,1
20130701|2013-04-18 19:30,19,23.28,23.28,23.205,23.225,31
20130701|2013-04-18 20:00,19,23.225,23.305,23.135,23.305,95
20130701|2013-04-18 20:30,19,23.29,23.32,23.27,23.32,9
20130701|2013-04-18 21:00,19,23.29,23.385,23.285,23.34,7
20130701|2013-04-18 21:30,19,23.305,23.345,23.305,23.345,3
20130701|2013-04-18 22:00,19,23.325,23.35,23.28,23.28,28
20130701|2013-04-18 22:30,19,23.28,23.49,23.28,23.49,31
20130701|2013-04-18 23:00,19,23.4,23.42,23.4,23.42,2
20130701|2013-04-18 23:30,19,23.5,23.5,23.5,23.5,6
20130701|2013-04-19 00:00,19,23.5,23.53,23.49,23.49,11
20130701|2013-04-19 00:30,19,23.445,23.73,23.445,23.675,71
20130701|2013-04-19 01:00,19,23.71,23.85,23.685,23.705,76
20130701|2013-04-19 01:30,19,23.7,23.74,23.585,23.6,65
20130701|2013-04-19 02:00,19,23.605,23.715,23.605,23.7,34
20130701|2013-04-19 02:30,19,23.655,23.72,23.64,23.675,80
20130701|2013-04-19 03:00,19,23.68,23.68,23.53,23.62,31
20130701|2013-04-19 03:30,19,23.58,23.645,23.555,23.645,12
20130701|2013-04-19 04:00,19,23.645,23.645,23.59,23.6,24
20130701|2013-04-19 04:30,19,23.605,23.65,23.6,23.65,84
20130701|2013-04-19 05:00,19,23.62,23.65,23.615,23.615,17
20130701|2013-04-19 05:30,19,23.63,23.73,23.62,23.665,14
20130701|2013-04-19 06:00,19,23.675,23.69,23.495,23.505,80
20130701|2013-04-19 06:30,19,23.5,23.535,23.45,23.49,28
20130701|2013-04-19 07:00,19,23.49,23.55,23.37,23.375,114
20130701|2013-04-19 07:30,19,23.375,23.45,23.305,23.42,193
20130701|2013-04-19 08:00,19,23.42,23.53,23.4,23.455,110
20130701|2013-04-19 08:30,19,23.46,23.46,23.295,23.43,265
20130701|2013-04-19 09:00,19,23.38,23.475,23.295,23.34,184
20130701|2013-04-19 09:30,19,23.345,23.37,23.285,23.345,102
20130701|2013-04-19 10:00,19,23.32,23.365,23.29,23.315,119
20130701|2013-04-19 10:30,19,23.315,23.32,23.145,23.24,218
20130701|2013-04-19 11:00,19,23.23,23.275,23.195,23.24,101
20130701|2013-04-19 11:30,19,23.23,23.265,23.045,23.115,300
20130701|2013-04-19 12:00,19,23.125,23.13,22.92,23.035,258
20130701|2013-04-19 12:30,19,23.06,23.15,23.06,23.125,40
20130701|2013-04-19 13:00,19,23.12,23.205,23.1,23.11,34
20130701|2013-04-19 13:30,19,23.12,23.235,23.07,23.235,24
20130701|2013-04-19 14:00,19,23.225,23.225,23.155,23.185,32
20130701|2013-04-19 14:30,19,23.18,23.18,23.175,23.18,4
20130701|2013-04-19 15:00,19,23.205,23.205,23.205,23.205,1
20130701|2013-04-19 15:30,19,23.23,23.245,23.23,23.245,13
20130701|2013-04-19 16:00,19,23.295,23.295,23.295,23.295,1
20130701|2013-04-21 17:00,22,23.355,23.395,23.28,23.335,38
20130701|2013-04-21 17:30,22,23.33,23.35,23.33,23.345,13
20130701|2013-04-21 18:00,22,23.275,23.3,23.24,23.3,8
20130701|2013-04-21 18:30,22,23.26,23.26,23.24,23.245,5
20130701|2013-04-21 19:00,22,23.28,23.28,23.165,23.175,48
20130701|2013-04-21 19:30,22,23.195,23.395,23.125,23.32,138
20130701|2013-04-21 20:00,22,23.39,23.515,23.36,23.36,58
20130701|2013-04-21 20:30,22,23.38,23.54,23.375,23.5,30
20130701|2013-04-21 21:00,22,23.48,23.51,23.43,23.465,39
20130701|2013-04-21 21:30,22,23.465,23.545,23.45,23.535,75
20130701|2013-04-21 22:00,22,23.53,23.535,23.51,23.53,28
20130701|2013-04-21 22:30,22,23.525,23.525,23.505,23.505,2
20130701|2013-04-21 23:00,22,23.5,23.5,23.425,23.425,19
20130701|2013-04-21 23:30,22,23.47,23.58,23.47,23.58,22
20130701|2013-04-22 00:00,22,23.56,23.56,23.5,23.535,61
20130701|2013-04-22 00:30,22,23.54,23.54,23.42,23.43,35
20130701|2013-04-22 01:00,22,23.455,23.46,23.4,23.455,198
20130701|2013-04-22 01:30,22,23.435,23.6,23.425,23.425,316
20130701|2013-04-22 02:00,22,23.45,23.525,23.45,23.46,36
20130701|2013-04-22 02:30,22,23.45,23.495,23.335,23.355,176
20130701|2013-04-22 03:00,22,23.355,23.39,23.325,23.36,40
20130701|2013-04-22 03:30,22,23.35,23.4,23.345,23.4,29
20130701|2013-04-22 04:00,22,23.4,23.465,23.39,23.44,75
20130701|2013-04-22 04:30,22,23.43,23.51,23.425,23.51,68
20130701|2013-04-22 05:00,22,23.515,23.66,23.515,23.57,100
20130701|2013-04-22 05:30,22,23.555,23.6,23.525,23.595,25
20130701|2013-04-22 06:00,22,23.615,23.69,23.565,23.665,74
20130701|2013-04-22 06:30,22,23.66,23.66,23.55,23.55,62
20130701|2013-04-22 07:00,22,23.615,23.625,23.475,23.49,111
20130701|2013-04-22 07:30,22,23.5,23.565,23.46,23.535,233
20130701|2013-04-22 08:00,22,23.55,23.55,23.48,23.52,95
20130701|2013-04-22 08:30,22,23.53,23.57,23.395,23.43,264
20130701|2013-04-22 09:00,22,23.425,23.435,23.37,23.385,218
20130701|2013-04-22 09:30,22,23.38,23.44,23.28,23.41,321
20130701|2013-04-22 10:00,22,23.405,23.42,23.35,23.365,151
20130701|2013-04-22 10:30,22,23.37,23.42,23.365,23.38,187
20130701|2013-04-22 11:00,22,23.37,23.37,23.28,23.29,164
20130701|2013-04-22 11:30,22,23.28,23.41,23.28,23.36,120
20130701|2013-04-22 12:00,22,23.37,23.4,23.36,23.365,227
20130701|2013-04-22 12:30,22,23.375,23.46,23.375,23.445,70
20130701|2013-04-22 13:00,22,23.44,23.495,23.435,23.48,58
20130701|2013-04-22 13:30,22,23.48,23.48,23.41,23.41,101
20130701|2013-04-22 14:00,22,23.4,23.4,23.365,23.37,46
20130701|2013-04-22 14:30,22,23.37,23.39,23.365,23.39,20
20130701|2013-04-22 15:00,22,23.38,23.41,23.38,23.41,2
20130701|2013-04-22 15:30,22,23.43,23.43,23.43,23.43,4
20130701|2013-04-22 17:00,23,23.43,23.43,23.42,23.425,18
20130701|2013-04-22 17:30,23,23.4,23.4,23.4,23.4,1
20130701|2013-04-22 18:00,23,23.38,23.38,23.365,23.365,2
20130701|2013-04-22 18:30,23,23.315,23.315,23.255,23.27,19
20130701|2013-04-22 19:00,23,23.27,23.275,23.215,23.23,30
20130701|2013-04-22 19:30,23,23.245,23.35,23.245,23.335,12
20130701|2013-04-22 20:00,23,23.35,23.445,23.35,23.355,97
20130701|2013-04-22 20:30,23,23.37,23.37,23.19,23.265,67
20130701|2013-04-22 21:00,23,23.24,23.415,23.24,23.33,73
20130701|2013-04-22 21:30,23,23.325,23.34,23.255,23.27,54
20130701|2013-04-22 22:00,23,23.285,23.285,23.2,23.255,60
20130701|2013-04-22 22:30,23,23.24,23.245,23.195,23.215,17
20130701|2013-04-22 23:00,23,23.175,23.21,23.095,23.16,120
20130701|2013-04-22 23:30,23,23.22,23.265,23.205,23.265,99
20130701|2013-04-23 00:00,23,23.24,23.24,23.2,23.2,20
20130701|2013-04-23 00:30,23,23.18,23.18,23,23.015,293
20130701|2013-04-23 01:00,23,23.03,23.06,22.775,22.84,370
20130701|2013-04-23 01:30,23,22.845,22.965,22.805,22.955,360
20130701|2013-04-23 02:00,23,22.955,22.955,22.8,22.815,108
20130701|2013-04-23 02:30,23,22.805,22.81,22.605,22.785,433
20130701|2013-04-23 03:00,23,22.715,22.775,22.64,22.695,109
20130701|2013-04-23 03:30,23,22.75,22.79,22.705,22.79,63
20130701|2013-04-23 04:00,23,22.8,22.815,22.775,22.815,62
20130701|2013-04-23 04:30,23,22.825,22.83,22.73,22.75,27
20130701|2013-04-23 05:00,23,22.72,22.765,22.655,22.725,80
20130701|2013-04-23 05:30,23,22.74,22.925,22.74,22.925,158
20130701|2013-04-23 06:00,23,22.93,23.135,22.93,23.055,362
20130701|2013-04-23 06:30,23,23.055,23.135,22.975,22.975,127
20130701|2013-04-23 07:00,23,22.965,23.09,22.93,22.96,223
20130701|2013-04-23 07:30,23,22.955,22.955,22.745,22.845,338
20130701|2013-04-23 08:00,23,22.845,23.015,22.835,22.955,250
20130701|2013-04-23 08:30,23,22.955,23.03,22.75,22.8,538
20130701|2013-04-23 09:00,23,22.805,22.925,22.76,22.85,423
20130701|2013-04-23 09:30,23,22.845,22.875,22.78,22.815,235
20130701|2013-04-23 10:00,23,22.81,22.92,22.805,22.89,271
20130701|2013-04-23 10:30,23,22.885,23.02,22.88,22.975,216
20130701|2013-04-23 11:00,23,22.985,22.985,22.89,22.895,152
20130701|2013-04-23 11:30,23,22.905,22.935,22.87,22.905,111
20130701|2013-04-23 12:00,23,22.91,22.985,22.825,22.84,287
20130701|2013-04-23 12:30,23,22.86,22.91,22.85,22.91,37
20130701|2013-04-23 13:00,23,22.93,22.97,22.925,22.955,79
20130701|2013-04-23 13:30,23,22.93,23.005,22.93,22.945,49
20130701|2013-04-23 14:00,23,22.97,22.985,22.97,22.975,21
20130701|2013-04-23 14:30,23,22.965,22.965,22.915,22.935,92
20130701|2013-04-23 15:00,23,22.945,22.96,22.945,22.96,2
20130701|2013-04-23 15:30,23,22.955,22.965,22.945,22.945,12
20130701|2013-04-23 16:00,23,22.945,22.945,22.925,22.93,16
20130701|2013-04-23 17:00,24,22.885,22.945,22.885,22.915,98
20130701|2013-04-23 17:30,24,22.91,22.91,22.895,22.91,6
20130701|2013-04-23 18:00,24,22.91,22.93,22.91,22.91,9
20130701|2013-04-23 18:30,24,22.92,22.935,22.9,22.935,5
20130701|2013-04-23 19:00,24,22.935,23.01,22.935,22.95,42
20130701|2013-04-23 19:30,24,22.95,22.995,22.905,22.995,31
20130701|2013-04-23 20:00,24,23,23.17,22.98,23.12,182
20130701|2013-04-23 20:30,24,23.11,23.115,22.955,23.08,126
20130701|2013-04-23 21:00,24,23.11,23.11,22.985,22.99,49
20130701|2013-04-23 21:30,24,22.965,23.035,22.965,23.015,95
20130701|2013-04-23 22:00,24,23.02,23.115,22.985,23.1,107
20130701|2013-04-23 22:30,24,23.095,23.125,23.08,23.08,50
20130701|2013-04-23 23:00,24,23.095,23.14,23.095,23.115,9
20130701|2013-04-23 23:30,24,23.12,23.215,23.12,23.16,26
20130701|2013-04-24 00:00,24,23.165,23.23,23.085,23.085,90
20130701|2013-04-24 00:30,24,23.09,23.37,23.09,23.22,410
20130701|2013-04-24 01:00,24,23.22,23.235,23.155,23.215,161
20130701|2013-04-24 01:30,24,23.23,23.335,23.19,23.265,132
20130701|2013-04-24 02:00,24,23.245,23.28,23.23,23.235,93
20130701|2013-04-24 02:30,24,23.21,23.21,23.06,23.11,158
20130701|2013-04-24 03:00,24,23.115,23.115,22.985,23.01,99
20130701|2013-04-24 03:30,24,23.03,23.1,23.015,23.025,30
20130701|2013-04-24 04:00,24,23.075,23.075,23.01,23.02,26
20130701|2013-04-24 04:30,24,23.025,23.03,22.945,23.01,181
20130701|2013-04-24 05:00,24,23.015,23.02,22.915,22.915,57
20130701|2013-04-24 05:30,24,22.95,22.955,22.855,22.895,187
20130701|2013-04-24 06:00,24,22.915,22.95,22.87,22.905,77
20130701|2013-04-24 06:30,24,22.925,23.045,22.915,23.015,51
20130701|2013-04-24 07:00,24,23.02,23.155,23,23.115,302
20130701|2013-04-24 07:30,24,23.145,23.225,23.115,23.15,417
20130701|2013-04-24 08:00,24,23.165,23.175,23.12,23.12,156
20130701|2013-04-24 08:30,24,23.115,23.255,23.105,23.205,342
20130701|2013-04-24 09:00,24,23.21,23.21,22.975,22.985,384
20130701|2013-04-24 09:30,24,22.98,23.065,22.97,23.005,328
20130701|2013-04-24 10:00,24,23,23,22.85,22.895,610
20130701|2013-04-24 10:30,24,22.89,23.01,22.85,22.995,221
20130701|2013-04-24 11:00,24,22.975,22.975,22.92,22.95,48
20130701|2013-04-24 11:30,24,22.95,22.955,22.89,22.915,135
20130701|2013-04-24 12:00,24,22.91,22.97,22.865,22.895,386
20130701|2013-04-24 12:30,24,22.89,22.995,22.88,22.995,125
20130701|2013-04-24 13:00,24,22.99,23.04,22.97,23.03,140
20130701|2013-04-24 13:30,24,23.045,23.065,23.005,23.03,57
20130701|2013-04-24 14:00,24,23.04,23.065,23.04,23.05,29
20130701|2013-04-24 14:30,24,23.05,23.18,23.05,23.18,138
20130701|2013-04-24 15:00,24,23.165,23.165,23.13,23.16,54
20130701|2013-04-24 15:30,24,23.155,23.18,23.155,23.17,72
20130701|2013-04-24 16:00,24,23.175,23.175,23.155,23.155,12
20130701|2013-04-24 17:00,25,23.16,23.185,23.14,23.14,36
20130701|2013-04-24 17:30,25,23.16,23.16,23.15,23.15,8
20130701|2013-04-24 18:00,25,23.145,23.155,23.125,23.125,15
20130701|2013-04-24 18:30,25,23.135,23.165,23.12,23.165,10
20130701|2013-04-24 19:00,25,23.145,23.16,23.08,23.085,44
20130701|2013-04-24 19:30,25,23.095,23.235,23.095,23.2,91
20130701|2013-04-24 20:00,25,23.2,23.265,23.135,23.245,265
20130701|2013-04-24 20:30,25,23.235,23.25,23.185,23.21,50
20130701|2013-04-24 21:00,25,23.19,23.26,23.19,23.25,57
20130701|2013-04-24 21:30,25,23.265,23.39,23.25,23.355,289
20130701|2013-04-24 22:00,25,23.37,23.385,23.31,23.325,150
20130701|2013-04-24 22:30,25,23.33,23.37,23.31,23.35,28
20130701|2013-04-24 23:00,25,23.345,23.5,23.34,23.4,230
20130701|2013-04-24 23:30,25,23.415,23.415,23.355,23.405,67
20130701|2013-04-25 00:00,25,23.4,23.4,23.33,23.35,112
20130701|2013-04-25 00:30,25,23.335,23.34,23.17,23.18,217
20130701|2013-04-25 01:00,25,23.17,23.29,23.16,23.245,206
20130701|2013-04-25 01:30,25,23.25,23.31,23.24,23.295,236
20130701|2013-04-25 02:00,25,23.3,23.31,23.25,23.265,174
20130701|2013-04-25 02:30,25,23.275,23.28,23.2,23.245,87
20130701|2013-04-25 03:00,25,23.265,23.285,23.215,23.26,67
20130701|2013-04-25 03:30,25,23.29,23.305,23.27,23.3,101
20130701|2013-04-25 04:00,25,23.3,23.37,23.3,23.34,151
20130701|2013-04-25 04:30,25,23.33,23.4,23.32,23.37,75
20130701|2013-04-25 05:00,25,23.37,23.38,23.325,23.35,139
20130701|2013-04-25 05:30,25,23.355,23.385,23.32,23.36,65
20130701|2013-04-25 06:00,25,23.32,23.325,23.245,23.255,169
20130701|2013-04-25 06:30,25,23.24,23.29,23.24,23.27,63
20130701|2013-04-25 07:00,25,23.275,23.88,23.275,23.82,1274
20130701|2013-04-25 07:30,25,23.805,23.815,23.675,23.695,633
20130701|2013-04-25 08:00,25,23.705,23.705,23.59,23.62,467
20130701|2013-04-25 08:30,25,23.62,23.74,23.58,23.74,557
20130701|2013-04-25 09:00,25,23.725,24.065,23.72,23.925,1312
20130701|2013-04-25 09:30,25,23.93,23.965,23.815,23.84,374
20130701|2013-04-25 10:00,25,23.83,24.06,23.83,24.05,649
20130701|2013-04-25 10:30,25,24.05,24.05,23.925,23.975,338
20130701|2013-04-25 11:00,25,23.98,24.07,23.965,23.985,373
20130701|2013-04-25 11:30,25,23.98,24.12,23.965,24.055,839
20130701|2013-04-25 12:00,25,24.055,24.29,24.045,24.18,1337
20130701|2013-04-25 12:30,25,24.175,24.35,24.175,24.315,555
20130701|2013-04-25 13:00,25,24.305,24.375,24.305,24.32,204
20130701|2013-04-25 13:30,25,24.33,24.33,24.235,24.26,203
20130701|2013-04-25 14:00,25,24.235,24.255,24.2,24.23,63
20130701|2013-04-25 14:30,25,24.215,24.305,24.215,24.305,48
20130701|2013-04-25 15:00,25,24.29,24.315,24.28,24.315,38
20130701|2013-04-25 15:30,25,24.315,24.39,24.3,24.36,38
20130701|2013-04-25 16:00,25,24.39,24.395,24.375,24.395,6
20130701|2013-04-25 17:00,26,24.355,24.44,24.355,24.4,125
20130701|2013-04-25 17:30,26,24.41,24.415,24.37,24.38,36
20130701|2013-04-25 18:00,26,24.375,24.38,24.33,24.37,56
20130701|2013-04-25 18:30,26,24.355,24.485,24.34,24.46,222
20130701|2013-04-25 19:00,26,24.46,24.535,24.415,24.46,299
20130701|2013-04-25 19:30,26,24.46,24.57,24.455,24.555,454
20130701|2013-04-25 20:00,26,24.565,24.835,24.565,24.735,938
20130701|2013-04-25 20:30,26,24.74,24.76,24.615,24.64,418
20130701|2013-04-25 21:00,26,24.64,24.71,24.405,24.43,471
20130701|2013-04-25 21:30,26,24.435,24.475,24.305,24.355,361
20130701|2013-04-25 22:00,26,24.38,24.505,24.285,24.465,333
20130701|2013-04-25 22:30,26,24.48,24.485,24.405,24.42,47
20130701|2013-04-25 23:00,26,24.43,24.43,24.34,24.375,42
20130701|2013-04-25 23:30,26,24.35,24.425,24.3,24.36,238
20130701|2013-04-26 00:00,26,24.345,24.37,24.25,24.28,257
20130701|2013-04-26 00:30,26,24.275,24.365,24.235,24.335,355
20130701|2013-04-26 01:00,26,24.345,24.345,24.245,24.315,192
20130701|2013-04-26 01:30,26,24.32,24.385,24.28,24.3,290
20130701|2013-04-26 02:00,26,24.31,24.315,24.18,24.2,401
20130701|2013-04-26 02:30,26,24.195,24.21,24.07,24.09,856
20130701|2013-04-26 03:00,26,24.075,24.205,24.06,24.105,484
20130701|2013-04-26 03:30,26,24.1,24.125,24.055,24.11,204
20130701|2013-04-26 04:00,26,24.095,24.095,24.015,24.03,221
20130701|2013-04-26 04:30,26,24.03,24.07,24.01,24.06,259
20130701|2013-04-26 05:00,26,24.055,24.175,24.025,24.175,299
20130701|2013-04-26 05:30,26,24.175,24.245,24.115,24.115,332
20130701|2013-04-26 06:00,26,24.115,24.125,23.89,23.945,853
20130701|2013-04-26 06:30,26,23.935,24.015,23.87,24,419
20130701|2013-04-26 07:00,26,24,24.055,23.94,24.035,604
20130701|2013-04-26 07:30,26,24.035,24.275,24.035,24.095,1448
20130701|2013-04-26 08:00,26,24.1,24.34,24.035,24.3,921
20130701|2013-04-26 08:30,26,24.29,24.32,24.15,24.17,1098
20130701|2013-04-26 09:00,26,24.17,24.49,24.16,24.435,1459
20130701|2013-04-26 09:30,26,24.44,24.52,24.34,24.455,1024
20130701|2013-04-26 10:00,26,24.45,24.475,24.325,24.325,569
20130701|2013-04-26 10:30,26,24.315,24.315,23.65,23.7,3363
20130701|2013-04-26 11:00,26,23.695,23.795,23.62,23.76,1393
20130701|2013-04-26 11:30,26,23.765,23.86,23.73,23.835,848
20130701|2013-04-26 12:00,26,23.83,23.895,23.735,23.775,905
20130701|2013-04-26 12:30,26,23.785,23.965,23.765,23.94,567
20130701|2013-04-26 13:00,26,23.945,24.08,23.94,23.99,503
20130701|2013-04-26 13:30,26,23.985,23.985,23.9,23.905,142
20130701|2013-04-26 14:00,26,23.895,23.97,23.88,23.94,115
20130701|2013-04-26 14:30,26,23.95,23.95,23.865,23.895,191
20130701|2013-04-26 15:00,26,23.9,23.92,23.875,23.92,66
20130701|2013-04-26 15:30,26,23.92,23.99,23.915,23.97,38
20130701|2013-04-26 16:00,26,23.975,24.03,23.96,24,71
20130701|2013-04-28 17:00,29,24.025,24.12,24.025,24.105,146
20130701|2013-04-28 17:30,29,24.1,24.1,24.05,24.065,42
20130701|2013-04-28 18:00,29,24.075,24.075,23.95,23.95,80
20130701|2013-04-28 18:30,29,23.945,24.055,23.945,24.02,104
20130701|2013-04-28 19:00,29,24.02,24.065,23.99,24.045,197
20130701|2013-04-28 19:30,29,24.045,24.195,24.045,24.17,394
20130701|2013-04-28 20:00,29,24.17,24.2,24.12,24.14,200
20130701|2013-04-28 20:30,29,24.12,24.23,24.115,24.14,264
20130701|2013-04-28 21:00,29,24.14,24.25,24.14,24.235,290
20130701|2013-04-28 21:30,29,24.245,24.25,24.18,24.19,121
20130701|2013-04-28 22:00,29,24.19,24.215,24.175,24.205,59
20130701|2013-04-28 22:30,29,24.21,24.21,24.18,24.185,68
20130701|2013-04-28 23:00,29,24.185,24.225,24.185,24.21,80
20130701|2013-04-28 23:30,29,24.215,24.305,24.2,24.215,311
20130701|2013-04-29 00:00,29,24.215,24.27,24.19,24.225,208
20130701|2013-04-29 00:30,29,24.22,24.255,24.155,24.17,129
20130701|2013-04-29 01:00,29,24.175,24.26,24.165,24.25,224
20130701|2013-04-29 01:30,29,24.25,24.3,24.225,24.245,181
20130701|2013-04-29 02:00,29,24.245,24.385,24.18,24.34,1041
20130701|2013-04-29 02:30,29,24.33,24.385,24.315,24.345,298
20130701|2013-04-29 03:00,29,24.35,24.38,24.32,24.345,392
20130701|2013-04-29 03:30,29,24.335,24.345,24.285,24.32,362
20130701|2013-04-29 04:00,29,24.32,24.325,24.23,24.26,456
20130701|2013-04-29 04:30,29,24.255,24.29,24.21,24.255,285
20130701|2013-04-29 05:00,29,24.255,24.305,24.24,24.275,301
20130701|2013-04-29 05:30,29,24.275,24.305,24.23,24.275,254
20130701|2013-04-29 06:00,29,24.275,24.41,24.225,24.38,1650
20130701|2013-04-29 06:30,29,24.38,24.39,24.31,24.35,809
20130701|2013-04-29 07:00,29,24.35,24.39,24.235,24.25,1116
20130701|2013-04-29 07:30,29,24.25,24.285,24.06,24.18,1844
20130701|2013-04-29 08:00,29,24.19,24.285,24.155,24.225,1032
20130701|2013-04-29 08:30,29,24.23,24.25,24.07,24.185,2035
20130701|2013-04-29 09:00,29,24.185,24.295,24.14,24.27,1577
20130701|2013-04-29 09:30,29,24.275,24.475,24.25,24.395,2754
20130701|2013-04-29 10:00,29,24.395,24.44,24.295,24.32,1328
20130701|2013-04-29 10:30,29,24.325,24.395,24.28,24.285,832
20130701|2013-04-29 11:00,29,24.29,24.315,24.17,24.19,1570
20130701|2013-04-29 11:30,29,24.195,24.225,24.155,24.155,679
20130701|2013-04-29 12:00,29,24.16,24.2,24.13,24.195,1155
20130701|2013-04-29 12:30,29,24.195,24.295,24.165,24.285,689
20130701|2013-04-29 13:00,29,24.285,24.325,24.245,24.28,318
20130701|2013-04-29 13:30,29,24.27,24.28,24.21,24.21,197
20130701|2013-04-29 14:00,29,24.215,24.26,24.205,24.245,343
20130701|2013-04-29 14:30,29,24.25,24.345,24.245,24.335,557
20130701|2013-04-29 15:00,29,24.345,24.58,24.335,24.51,898
20130701|2013-04-29 15:30,29,24.515,24.53,24.505,24.515,74
20130701|2013-04-29 19:30,30,24.48,24.48,24.45,24.455,26
20130701|2013-04-30 06:00,30,24.345,24.405,24.34,24.38,412
20130701|2013-04-30 06:30,30,24.375,24.42,24.31,24.31,525
20130701|2013-04-30 07:00,30,24.31,24.35,24.215,24.29,1460
20130701|2013-04-30 07:30,30,24.28,24.33,24.255,24.3,652
20130701|2013-04-30 08:00,30,24.305,24.335,24.22,24.29,815
20130701|2013-04-30 08:30,30,24.295,24.305,24.075,24.11,2172
20130701|2013-04-30 09:00,30,24.105,24.245,24.065,24.19,3166
20130701|2013-04-30 09:30,30,24.195,24.21,24.05,24.095,2601
20130701|2013-04-30 10:00,30,24.095,24.18,24.015,24.13,2479
20130701|2013-04-30 10:30,30,24.13,24.205,24.1,24.175,1060
20130701|2013-04-30 11:00,30,24.175,24.215,24.125,24.175,955
20130701|2013-04-30 11:30,30,24.175,24.195,24.105,24.16,860
20130701|2013-04-30 12:00,30,24.16,24.2,24.115,24.15,1461
20130701|2013-04-30 12:30,30,24.16,24.185,24.15,24.185,421
20130701|2013-04-30 13:00,30,24.185,24.2,24.135,24.18,258
20130701|2013-04-30 13:30,30,24.18,24.22,24.17,24.215,328
20130701|2013-04-30 14:00,30,24.21,24.21,24.18,24.185,105
20130701|2013-04-30 14:30,30,24.185,24.265,24.18,24.26,395
20130701|2013-04-30 15:00,30,24.265,24.275,24.25,24.26,112
20130701|2013-04-30 15:30,30,24.25,24.31,24.235,24.3,205
20130701|2013-04-30 16:00,30,24.3,24.335,24.3,24.32,64
20130701|2013-04-30 17:00,1,24.32,24.33,24.25,24.305,252
20130701|2013-04-30 17:30,1,24.31,24.31,24.27,24.285,34
20130701|2013-04-30 18:00,1,24.29,24.32,24.29,24.3,30
20130701|2013-04-30 18:30,1,24.315,24.32,24.295,24.3,38
20130701|2013-04-30 19:00,1,24.31,24.345,24.235,24.24,157
20130701|2013-04-30 19:30,1,24.25,24.31,24.185,24.275,155
20130701|2013-04-30 20:00,1,24.295,24.335,24.28,24.3,104
20130701|2013-04-30 20:30,1,24.305,24.315,24.26,24.29,71
20130701|2013-04-30 21:00,1,24.3,24.315,24.285,24.285,42
20130701|2013-04-30 21:30,1,24.285,24.29,24.235,24.285,106
20130701|2013-04-30 22:00,1,24.29,24.29,24.245,24.26,70
20130701|2013-04-30 22:30,1,24.26,24.265,24.235,24.26,14
20130701|2013-04-30 23:00,1,24.255,24.255,24.24,24.255,17
20130701|2013-04-30 23:30,1,24.255,24.255,24.22,24.235,57
20130701|2013-05-01 00:00,1,24.225,24.24,24.205,24.24,87
20130701|2013-05-01 00:30,1,24.23,24.25,24.215,24.23,38
20130701|2013-05-01 01:00,1,24.23,24.235,24.2,24.225,70
20130701|2013-05-01 01:30,1,24.22,24.225,24.185,24.215,53
20130701|2013-05-01 02:00,1,24.21,24.235,24.165,24.175,126
20130701|2013-05-01 02:30,1,24.185,24.215,24.11,24.11,252
20130701|2013-05-01 03:00,1,24.105,24.15,24.06,24.125,431
20130701|2013-05-01 03:30,1,24.14,24.145,24.075,24.14,143
20130701|2013-05-01 04:00,1,24.135,24.15,24.06,24.1,221
20130701|2013-05-01 04:30,1,24.1,24.105,24.045,24.06,254
20130701|2013-05-01 05:00,1,24.065,24.095,24.02,24.05,331
20130701|2013-05-01 05:30,1,24.05,24.075,23.935,23.955,1037
20130701|2013-05-01 06:00,1,23.96,24.01,23.93,23.98,1047
20130701|2013-05-01 06:30,1,23.975,23.975,23.79,23.885,1505
20130701|2013-05-01 07:00,1,23.89,23.955,23.82,23.84,1361
20130701|2013-05-01 07:30,1,23.84,23.85,23.555,23.62,3088
20130701|2013-05-01 08:00,1,23.605,23.645,23.375,23.45,3363
20130701|2013-05-01 08:30,1,23.455,23.595,23.305,23.575,4747
20130701|2013-05-01 09:00,1,23.565,23.585,23.34,23.385,2903
20130701|2013-05-01 09:30,1,23.385,23.41,23.24,23.295,3203
20130701|2013-05-01 10:00,1,23.29,23.445,23.285,23.32,1572
20130701|2013-05-01 10:30,1,23.31,23.32,23.21,23.28,1535
20130701|2013-05-01 11:00,1,23.275,23.375,23.26,23.35,1107
20130701|2013-05-01 11:30,1,23.35,23.37,23.27,23.33,905
20130701|2013-05-01 12:00,1,23.325,23.395,23.31,23.39,1650
20130701|2013-05-01 12:30,1,23.38,23.58,23.37,23.5,1555
20130701|2013-05-01 13:00,1,23.505,23.76,23.465,23.725,2554
20130701|2013-05-01 13:30,1,23.725,23.915,23.675,23.82,1608
20130701|2013-05-01 14:00,1,23.82,23.845,23.615,23.64,1009
20130701|2013-05-01 14:30,1,23.64,23.66,23.575,23.63,663
20130701|2013-05-01 15:00,1,23.625,23.64,23.565,23.6,139
20130701|2013-05-01 15:30,1,23.605,23.615,23.57,23.615,110
20130701|2013-05-01 16:00,1,23.6,23.62,23.6,23.62,48
20130701|2013-05-01 17:00,2,23.57,23.615,23.565,23.59,137
20130701|2013-05-01 17:30,2,23.6,23.735,23.57,23.63,259
20130701|2013-05-01 18:00,2,23.64,23.645,23.615,23.625,23
20130701|2013-05-01 18:30,2,23.625,23.64,23.615,23.64,38
20130701|2013-05-01 19:00,2,23.635,23.68,23.53,23.55,392
20130701|2013-05-01 19:30,2,23.55,23.595,23.485,23.59,297
20130701|2013-05-01 20:00,2,23.585,23.595,23.375,23.385,1039
20130701|2013-05-01 20:30,2,23.39,23.48,23.37,23.43,550
20130701|2013-05-01 21:00,2,23.44,23.515,23.435,23.495,139
20130701|2013-05-01 21:30,2,23.505,23.545,23.445,23.535,336
20130701|2013-05-01 22:00,2,23.54,23.565,23.48,23.48,171
20130701|2013-05-01 22:30,2,23.5,23.5,23.465,23.465,77
20130701|2013-05-01 23:00,2,23.465,23.54,23.445,23.535,140
20130701|2013-05-01 23:30,2,23.53,23.53,23.445,23.46,215
20130701|2013-05-02 00:00,2,23.46,23.5,23.405,23.405,194
20130701|2013-05-02 00:30,2,23.42,23.46,23.41,23.435,301
20130701|2013-05-02 01:00,2,23.435,23.5,23.435,23.46,288
20130701|2013-05-02 01:30,2,23.46,23.605,23.455,23.575,912
20130701|2013-05-02 02:00,2,23.575,23.645,23.555,23.585,460
20130701|2013-05-02 02:30,2,23.585,23.605,23.51,23.54,409
20130701|2013-05-02 03:00,2,23.545,23.595,23.525,23.56,586
20130701|2013-05-02 03:30,2,23.57,23.59,23.54,23.55,257
20130701|2013-05-02 04:00,2,23.555,23.585,23.54,23.555,227
20130701|2013-05-02 04:30,2,23.56,23.62,23.555,23.6,351
20130701|2013-05-02 05:00,2,23.605,23.66,23.58,23.6,502
20130701|2013-05-02 05:30,2,23.6,23.675,23.585,23.675,1196
20130701|2013-05-02 06:00,2,23.675,23.79,23.66,23.72,1353
20130701|2013-05-02 06:30,2,23.73,23.89,23.705,23.715,1872
20130701|2013-05-02 07:00,2,23.72,24.065,23.71,23.88,3855
20130701|2013-05-02 07:30,2,23.88,23.94,23.825,23.905,2256
20130701|2013-05-02 08:00,2,23.92,24.19,23.86,23.965,4585
20130701|2013-05-02 08:30,2,23.96,24.055,23.935,24.025,1830
20130701|2013-05-02 09:00,2,24.025,24.03,23.855,23.92,1981
20130701|2013-05-02 09:30,2,23.92,23.955,23.86,23.885,1075
20130701|2013-05-02 10:00,2,23.885,23.905,23.695,23.735,2070
20130701|2013-05-02 10:30,2,23.74,23.885,23.74,23.845,1112
20130701|2013-05-02 11:00,2,23.84,23.88,23.81,23.85,537
20130701|2013-05-02 11:30,2,23.84,23.92,23.79,23.88,667
20130701|2013-05-02 12:00,2,23.875,23.92,23.81,23.815,991
20130701|2013-05-02 12:30,2,23.815,23.83,23.775,23.805,624
20130701|2013-05-02 13:00,2,23.8,23.82,23.73,23.79,844
20130701|2013-05-02 13:30,2,23.8,23.82,23.765,23.795,249
20130701|2013-05-02 14:00,2,23.8,23.815,23.75,23.78,225
20130701|2013-05-02 14:30,2,23.78,23.805,23.77,23.785,191
20130701|2013-05-02 15:00,2,23.785,23.83,23.78,23.8,143
20130701|2013-05-02 15:30,2,23.8,23.82,23.785,23.805,115
20130701|2013-05-02 16:00,2,23.81,23.815,23.785,23.785,26
20130701|2013-05-02 17:00,3,23.79,23.795,23.755,23.77,83
20130701|2013-05-02 17:30,3,23.775,23.84,23.77,23.79,151
20130701|2013-05-02 18:00,3,23.79,23.805,23.745,23.755,84
20130701|2013-05-02 18:30,3,23.75,23.775,23.73,23.76,88
20130701|2013-05-02 19:00,3,23.755,23.775,23.745,23.75,97
20130701|2013-05-02 19:30,3,23.755,23.765,23.74,23.745,59
20130701|2013-05-02 20:00,3,23.75,23.885,23.7,23.84,808
20130701|2013-05-02 20:30,3,23.835,23.885,23.77,23.88,334
20130701|2013-05-02 21:00,3,23.88,23.91,23.86,23.89,160
20130701|2013-05-02 21:30,3,23.89,24.07,23.86,24.025,865
20130701|2013-05-02 22:00,3,24.025,24.11,23.985,24.1,634
20130701|2013-05-02 22:30,3,24.1,24.105,23.99,24.015,204
20130701|2013-05-02 23:00,3,24.015,24.065,24.01,24.03,174
20130701|2013-05-02 23:30,3,24.03,24.04,23.985,24,169
20130701|2013-05-03 00:00,3,24,24.045,23.995,24.02,120
20130701|2013-05-03 00:30,3,24.03,24.075,23.955,24,571
20130701|2013-05-03 01:00,3,23.995,24.045,23.97,24,287
20130701|2013-05-03 01:30,3,24,24.14,23.98,24.13,756
20130701|2013-05-03 02:00,3,24.12,24.135,24.05,24.105,805
20130701|2013-05-03 02:30,3,24.095,24.095,24.045,24.06,305
20130701|2013-05-03 03:00,3,24.05,24.09,24.03,24.06,223
20130701|2013-05-03 03:30,3,24.06,24.135,24.04,24.06,263
20130701|2013-05-03 04:00,3,24.05,24.075,24.04,24.04,223
20130701|2013-05-03 04:30,3,24.045,24.14,24.01,24.13,540
20130701|2013-05-03 05:00,3,24.12,24.345,24.115,24.28,2570
20130701|2013-05-03 05:30,3,24.275,24.35,24.205,24.22,1823
20130701|2013-05-03 06:00,3,24.215,24.225,24.07,24.2,2081
20130701|2013-05-03 06:30,3,24.195,24.245,24.07,24.08,986
20130701|2013-05-03 07:00,3,24.085,24.15,23.87,24.08,2001
20130701|2013-05-03 07:30,3,24.045,24.045,23.415,23.895,8601
20130701|2013-05-03 08:00,3,23.88,23.965,23.8,23.905,2344
20130701|2013-05-03 08:30,3,23.9,23.995,23.875,23.94,2123
20130701|2013-05-03 09:00,3,23.93,24.38,23.92,24.21,6115
20130701|2013-05-03 09:30,3,24.21,24.29,24.02,24.075,3109
20130701|2013-05-03 10:00,3,24.07,24.07,23.89,24,2075
20130701|2013-05-03 10:30,3,23.995,23.995,23.8,23.82,1515
20130701|2013-05-03 11:00,3,23.82,24.03,23.815,23.97,1145
20130701|2013-05-03 11:30,3,23.97,24.09,23.95,23.985,877
20130701|2013-05-03 12:00,3,23.98,24.03,23.91,24.02,1212
20130701|2013-05-03 12:30,3,24.015,24.02,23.96,24,506
20130701|2013-05-03 13:00,3,24,24.09,23.965,24.07,348
20130701|2013-05-03 13:30,3,24.07,24.07,24.015,24.04,270
20130701|2013-05-03 14:00,3,24.04,24.085,23.99,24.075,355
20130701|2013-05-03 14:30,3,24.075,24.105,24.055,24.075,389
20130701|2013-05-03 15:00,3,24.065,24.075,24.04,24.055,95
20130701|2013-05-03 15:30,3,24.06,24.1,24.05,24.08,85
20130701|2013-05-03 16:00,3,24.085,24.09,24.08,24.085,36
20130701|2013-05-05 17:00,6,24.15,24.155,24.03,24.08,199
20130701|2013-05-05 17:30,6,24.08,24.095,24.055,24.095,58
20130701|2013-05-05 18:00,6,24.085,24.095,24.055,24.08,153
20130701|2013-05-05 18:30,6,24.05,24.095,24.045,24.095,41
20130701|2013-05-05 19:00,6,24.09,24.135,24.085,24.13,101
20130701|2013-05-05 19:30,6,24.135,24.285,24.125,24.285,434
20130701|2013-05-05 20:00,6,24.28,24.42,24.155,24.255,1699
20130701|2013-05-05 20:30,6,24.26,24.26,24.085,24.16,640
20130701|2013-05-05 21:00,6,24.155,24.22,24.12,24.205,330
20130701|2013-05-05 21:30,6,24.205,24.285,24.18,24.18,349
20130701|2013-05-05 22:00,6,24.185,24.21,24.155,24.195,158
20130701|2013-05-05 22:30,6,24.195,24.195,24.12,24.17,67
20130701|2013-05-05 23:00,6,24.16,24.16,24.125,24.135,62
20130701|2013-05-05 23:30,6,24.14,24.205,24.14,24.2,151
20130701|2013-05-06 00:00,6,24.195,24.195,24.145,24.195,100
20130701|2013-05-06 00:30,6,24.195,24.24,24.195,24.225,220
20130701|2013-05-06 01:00,6,24.225,24.27,24.215,24.225,392
20130701|2013-05-06 01:30,6,24.22,24.225,24.125,24.135,603
20130701|2013-05-06 02:00,6,24.135,24.15,24.08,24.13,417
20130701|2013-05-06 02:30,6,24.13,24.17,24.1,24.14,276
20130701|2013-05-06 03:00,6,24.135,24.145,24.1,24.105,209
20130701|2013-05-06 03:30,6,24.1,24.13,24.07,24.11,246
20130701|2013-05-06 04:00,6,24.12,24.135,24.115,24.13,91
20130701|2013-05-06 04:30,6,24.13,24.175,24.125,24.155,214
20130701|2013-05-06 05:00,6,24.165,24.225,24.15,24.21,325
20130701|2013-05-06 05:30,6,24.215,24.225,24.12,24.13,280
20130701|2013-05-06 06:00,6,24.135,24.215,24.135,24.195,374
20130701|2013-05-06 06:30,6,24.195,24.255,24.12,24.135,581
20130701|2013-05-06 07:00,6,24.13,24.185,24.07,24.11,663
20130701|2013-05-06 07:30,6,24.115,24.13,23.975,23.995,735
20130701|2013-05-06 08:00,6,24,24.045,23.955,24.015,1133
20130701|2013-05-06 08:30,6,24.015,24.065,23.89,23.92,1313
20130701|2013-05-06 09:00,6,23.915,23.985,23.87,23.955,1500
20130701|2013-05-06 09:30,6,23.955,24,23.91,23.955,896
20130701|2013-05-06 10:00,6,23.96,23.96,23.82,23.895,1308
20130701|2013-05-06 10:30,6,23.89,23.945,23.84,23.895,804
20130701|2013-05-06 11:00,6,23.895,23.94,23.83,23.915,760
20130701|2013-05-06 11:30,6,23.91,23.96,23.91,23.94,400
20130701|2013-05-06 12:00,6,23.935,23.98,23.915,23.945,772
20130701|2013-05-06 12:30,6,23.955,23.99,23.94,23.99,306
20130701|2013-05-06 13:00,6,23.985,23.99,23.97,23.97,169
20130701|2013-05-06 13:30,6,23.965,23.97,23.935,23.95,134
20130701|2013-05-06 14:00,6,23.95,23.955,23.94,23.955,70
20130701|2013-05-06 14:30,6,23.95,23.975,23.95,23.975,147
20130701|2013-05-06 15:00,6,23.97,23.995,23.965,23.99,136
20130701|2013-05-06 15:30,6,23.995,24,23.975,23.98,51
20130701|2013-05-06 16:00,6,23.975,24,23.965,24,37
20130701|2013-05-06 17:00,7,24.005,24.02,23.985,23.99,27
20130701|2013-05-06 17:30,7,24,24.04,24,24.015,39
20130701|2013-05-06 18:00,7,24.01,24.025,23.995,24.02,34
20130701|2013-05-06 18:30,7,24.015,24.015,23.945,23.945,128
20130701|2013-05-06 19:00,7,23.935,23.965,23.91,23.945,140
20130701|2013-05-06 19:30,7,23.945,23.985,23.925,23.94,172
20130701|2013-05-06 20:00,7,23.945,23.97,23.61,23.73,1753
20130701|2013-05-06 20:30,7,23.735,23.79,23.68,23.76,462
20130701|2013-05-06 21:00,7,23.76,23.86,23.74,23.81,472
20130701|2013-05-06 21:30,7,23.81,23.915,23.7,23.735,946
20130701|2013-05-06 22:00,7,23.745,23.765,23.68,23.695,499
20130701|2013-05-06 22:30,7,23.695,23.75,23.69,23.74,176
20130701|2013-05-06 23:00,7,23.74,23.795,23.73,23.78,237
20130701|2013-05-06 23:30,7,23.78,23.785,23.715,23.75,201
20130701|2013-05-07 00:00,7,23.75,23.78,23.745,23.775,71
20130701|2013-05-07 00:30,7,23.765,23.78,23.585,23.585,1209
20130701|2013-05-07 01:00,7,23.58,23.64,23.57,23.625,814
20130701|2013-05-07 01:30,7,23.63,23.635,23.545,23.555,851
20130701|2013-05-07 02:00,7,23.555,23.64,23.53,23.635,645
20130701|2013-05-07 02:30,7,23.635,23.71,23.61,23.665,607
20130701|2013-05-07 03:00,7,23.675,23.73,23.63,23.655,345
20130701|2013-05-07 03:30,7,23.66,23.705,23.65,23.7,164
20130701|2013-05-07 04:00,7,23.695,23.79,23.695,23.74,474
20130701|2013-05-07 04:30,7,23.745,23.745,23.615,23.66,524
20130701|2013-05-07 05:00,7,23.67,23.7,23.625,23.63,298
20130701|2013-05-07 05:30,7,23.635,23.69,23.61,23.685,1411
20130701|2013-05-07 06:00,7,23.69,23.79,23.685,23.75,1168
20130701|2013-05-07 06:30,7,23.75,23.79,23.72,23.725,399
20130701|2013-05-07 07:00,7,23.725,23.78,23.51,23.55,1903
20130701|2013-05-07 07:30,7,23.55,23.55,23.4,23.49,3720
20130701|2013-05-07 08:00,7,23.49,23.595,23.475,23.545,1528
20130701|2013-05-07 08:30,7,23.55,23.585,23.465,23.485,2267
20130701|2013-05-07 09:00,7,23.48,23.585,23.46,23.57,2990
20130701|2013-05-07 09:30,7,23.565,23.735,23.565,23.64,2915
20130701|2013-05-07 10:00,7,23.635,23.695,23.615,23.67,965
20130701|2013-05-07 10:30,7,23.67,23.795,23.645,23.77,1361
20130701|2013-05-07 11:00,7,23.775,23.95,23.77,23.89,2964
20130701|2013-05-07 11:30,7,23.885,23.9,23.83,23.89,903
20130701|2013-05-07 12:00,7,23.89,23.905,23.785,23.825,1163
20130701|2013-05-07 12:30,7,23.825,23.875,23.805,23.865,455
20130701|2013-05-07 13:00,7,23.865,23.875,23.79,23.835,480
20130701|2013-05-07 13:30,7,23.845,23.885,23.845,23.87,262
20130701|2013-05-07 14:00,7,23.875,23.92,23.855,23.915,427
20130701|2013-05-07 14:30,7,23.915,23.92,23.89,23.895,204
20130701|2013-05-07 15:00,7,23.905,23.91,23.88,23.895,109
20130701|2013-05-07 15:30,7,23.89,23.925,23.89,23.925,55
20130701|2013-05-07 16:00,7,23.925,23.93,23.915,23.925,31
20130701|2013-05-07 17:00,8,23.865,23.895,23.855,23.88,118
20130701|2013-05-07 17:30,8,23.88,23.88,23.8,23.8,90
20130701|2013-05-07 18:00,8,23.805,23.825,23.78,23.795,83
20130701|2013-05-07 18:30,8,23.795,23.835,23.79,23.825,62
20130701|2013-05-07 19:00,8,23.835,23.85,23.75,23.83,228
20130701|2013-05-07 19:30,8,23.83,23.905,23.83,23.85,221
20130701|2013-05-07 20:00,8,23.85,23.94,23.785,23.855,822
20130701|2013-05-07 20:30,8,23.845,23.905,23.82,23.885,508
20130701|2013-05-07 21:00,8,23.885,23.91,23.855,23.9,249
20130701|2013-05-07 21:30,8,23.9,24.005,23.895,23.97,921
20130701|2013-05-07 22:00,8,23.97,23.985,23.905,23.93,366
20130701|2013-05-07 22:30,8,23.935,23.95,23.915,23.925,95
20130701|2013-05-07 23:00,8,23.93,23.94,23.89,23.93,103
20130701|2013-05-07 23:30,8,23.925,23.955,23.9,23.915,123
20130701|2013-05-08 00:00,8,23.915,23.915,23.865,23.89,129
20130701|2013-05-08 00:30,8,23.89,23.9,23.805,23.83,380
20130701|2013-05-08 01:00,8,23.825,23.875,23.8,23.865,300
20130701|2013-05-08 01:30,8,23.86,23.945,23.85,23.935,396
20130701|2013-05-08 02:00,8,23.935,23.935,23.89,23.915,373
20130701|2013-05-08 02:30,8,23.92,23.95,23.88,23.9,323
20130701|2013-05-08 03:00,8,23.905,23.91,23.805,23.81,668
20130701|2013-05-08 03:30,8,23.81,23.82,23.77,23.8,447
20130701|2013-05-08 04:00,8,23.795,23.83,23.74,23.805,383
20130701|2013-05-08 04:30,8,23.8,23.805,23.71,23.735,470
20130701|2013-05-08 05:00,8,23.74,23.785,23.74,23.775,240
20130701|2013-05-08 05:30,8,23.775,23.805,23.765,23.805,324
20130701|2013-05-08 06:00,8,23.805,23.93,23.79,23.855,1839
20130701|2013-05-08 06:30,8,23.85,23.965,23.83,23.945,1260
20130701|2013-05-08 07:00,8,23.94,24.095,23.94,23.985,2593
20130701|2013-05-08 07:30,8,23.985,24.01,23.885,23.905,1322
20130701|2013-05-08 08:00,8,23.905,23.935,23.85,23.86,1179
20130701|2013-05-08 08:30,8,23.865,23.935,23.83,23.915,1707
20130701|2013-05-08 09:00,8,23.9,23.925,23.85,23.85,1555
20130701|2013-05-08 09:30,8,23.855,23.86,23.725,23.78,2518
20130701|2013-05-08 10:00,8,23.78,23.795,23.67,23.76,2023
20130701|2013-05-08 10:30,8,23.755,23.78,23.72,23.745,1006
20130701|2013-05-08 11:00,8,23.74,23.74,23.64,23.7,1400
20130701|2013-05-08 11:30,8,23.695,23.825,23.695,23.795,1451
20130701|2013-05-08 12:00,8,23.795,23.98,23.795,23.925,2877
20130701|2013-05-08 12:30,8,23.92,23.93,23.85,23.86,879
20130701|2013-05-08 13:00,8,23.855,23.915,23.85,23.87,307
20130701|2013-05-08 13:30,8,23.875,23.885,23.81,23.825,283
20130701|2013-05-08 14:00,8,23.825,23.88,23.82,23.855,227
20130701|2013-05-08 14:30,8,23.86,23.895,23.85,23.895,183
20130701|2013-05-08 15:00,8,23.885,23.93,23.88,23.93,141
20130701|2013-05-08 15:30,8,23.92,23.94,23.92,23.93,41
20130701|2013-05-08 16:00,8,23.93,23.93,23.9,23.9,41
20130701|2013-05-08 17:00,9,23.9,23.9,23.855,23.855,86
20130701|2013-05-08 17:30,9,23.87,23.885,23.865,23.865,18
20130701|2013-05-08 18:00,9,23.87,23.905,23.86,23.905,34
20130701|2013-05-08 18:30,9,23.905,23.915,23.87,23.87,45
20130701|2013-05-08 19:00,9,23.875,23.9,23.83,23.84,135
20130701|2013-05-08 19:30,9,23.84,23.855,23.785,23.855,226
20130701|2013-05-08 20:00,9,23.84,24.05,23.84,24.045,1104
20130701|2013-05-08 20:30,9,24.045,24.155,24.005,24.14,1251
20130701|2013-05-08 21:00,9,24.14,24.17,24.06,24.085,617
20130701|2013-05-08 21:30,9,24.09,24.13,24.07,24.09,464
20130701|2013-05-08 22:00,9,24.09,24.12,24.035,24.07,398
20130701|2013-05-08 22:30,9,24.07,24.1,24.05,24.1,132
20130701|2013-05-08 23:00,9,24.105,24.16,24.055,24.09,482
20130701|2013-05-08 23:30,9,24.085,24.11,24.04,24.05,378
20130701|2013-05-09 00:00,9,24.055,24.065,24.025,24.065,141
20130701|2013-05-09 00:30,9,24.055,24.065,23.995,24,370
20130701|2013-05-09 01:00,9,24,24.04,23.975,24.01,517
20130701|2013-05-09 01:30,9,24.015,24.06,23.98,23.985,500
20130701|2013-05-09 02:00,9,23.98,24.04,23.955,24.015,413
20130701|2013-05-09 02:30,9,24.015,24.04,24.005,24.03,306
20130701|2013-05-09 03:00,9,24.035,24.05,23.98,23.98,254
20130701|2013-05-09 03:30,9,23.985,24.035,23.97,23.975,361
20130701|2013-05-09 04:00,9,23.98,24.025,23.955,23.99,371
20130701|2013-05-09 04:30,9,23.985,24.08,23.98,24.055,445
20130701|2013-05-09 05:00,9,24.05,24.1,24.03,24.055,360
20130701|2013-05-09 05:30,9,24.06,24.085,24.025,24.085,223
20130701|2013-05-09 06:00,9,24.075,24.075,24.005,24.03,568
20130701|2013-05-09 06:30,9,24.04,24.045,23.925,23.985,1054
20130701|2013-05-09 07:00,9,23.98,23.98,23.84,23.885,1075
20130701|2013-05-09 07:30,9,23.885,23.895,23.705,23.8,2992
20130701|2013-05-09 08:00,9,23.8,23.835,23.695,23.76,1560
20130701|2013-05-09 08:30,9,23.765,23.955,23.725,23.89,1998
20130701|2013-05-09 09:00,9,23.885,23.9,23.785,23.835,1037
20130701|2013-05-09 09:30,9,23.835,23.875,23.78,23.845,1325
20130701|2013-05-09 10:00,9,23.84,23.91,23.805,23.9,1134
20130701|2013-05-09 10:30,9,23.9,23.93,23.865,23.88,1039
20130701|2013-05-09 11:00,9,23.88,23.905,23.86,23.88,346
20130701|2013-05-09 11:30,9,23.875,23.915,23.83,23.875,776
20130701|2013-05-09 12:00,9,23.875,23.92,23.845,23.885,718
20130701|2013-05-09 12:30,9,23.89,23.93,23.885,23.905,323
20130701|2013-05-09 13:00,9,23.91,23.91,23.805,23.815,948
20130701|2013-05-09 13:30,9,23.815,23.82,23.625,23.635,1814
20130701|2013-05-09 14:00,9,23.63,23.715,23.52,23.695,1988
20130701|2013-05-09 14:30,9,23.695,23.73,23.595,23.66,1076
20130701|2013-05-09 15:00,9,23.65,23.71,23.645,23.705,123
20130701|2013-05-09 15:30,9,23.705,23.735,23.68,23.695,135
20130701|2013-05-09 16:00,9,23.68,23.7,23.64,23.7,64
20130701|2013-05-09 17:00,10,23.69,23.7,23.63,23.685,110
20130701|2013-05-09 17:30,10,23.685,23.69,23.64,23.66,70
20130701|2013-05-09 18:00,10,23.655,23.655,23.625,23.63,86
20130701|2013-05-09 18:30,10,23.635,23.67,23.475,23.595,448
20130701|2013-05-09 19:00,10,23.575,23.63,23.53,23.63,310
20130701|2013-05-09 19:30,10,23.625,23.63,23.565,23.61,207
20130701|2013-05-09 20:00,10,23.615,23.785,23.565,23.76,1180
20130701|2013-05-09 20:30,10,23.745,23.795,23.705,23.725,283
20130701|2013-05-09 21:00,10,23.715,23.765,23.705,23.745,292
20130701|2013-05-09 21:30,10,23.74,23.795,23.735,23.75,224
20130701|2013-05-09 22:00,10,23.76,23.79,23.735,23.775,165
20130701|2013-05-09 22:30,10,23.765,23.78,23.745,23.755,86
20130701|2013-05-09 23:00,10,23.76,23.765,23.725,23.755,82
20130701|2013-05-09 23:30,10,23.75,23.75,23.7,23.71,165
20130701|2013-05-10 00:00,10,23.7,23.72,23.675,23.705,176
20130701|2013-05-10 00:30,10,23.71,23.775,23.695,23.76,329
20130701|2013-05-10 01:00,10,23.76,23.79,23.7,23.78,443
20130701|2013-05-10 01:30,10,23.785,23.875,23.755,23.865,868
20130701|2013-05-10 02:00,10,23.87,23.875,23.735,23.77,551
20130701|2013-05-10 02:30,10,23.765,23.765,23.65,23.72,660
20130701|2013-05-10 03:00,10,23.725,23.75,23.655,23.675,358
20130701|2013-05-10 03:30,10,23.67,23.69,23.57,23.57,794
20130701|2013-05-10 04:00,10,23.575,23.645,23.54,23.595,939
20130701|2013-05-10 04:30,10,23.6,23.62,23.565,23.62,231
20130701|2013-05-10 05:00,10,23.61,23.65,23.595,23.625,185
20130701|2013-05-10 05:30,10,23.62,23.625,23.405,23.41,1144
20130701|2013-05-10 06:00,10,23.42,23.44,23.3,23.405,3088
20130701|2013-05-10 06:30,10,23.4,23.425,23.25,23.395,2020
20130701|2013-05-10 07:00,10,23.38,23.44,23.24,23.27,2566
20130701|2013-05-10 07:30,10,23.27,23.4,23.15,23.37,2965
20130701|2013-05-10 08:00,10,23.37,23.38,23.21,23.25,1931
20130701|2013-05-10 08:30,10,23.25,23.34,23.15,23.32,3095
20130701|2013-05-10 09:00,10,23.32,23.37,23.175,23.285,3649
20130701|2013-05-10 09:30,10,23.285,23.355,23.225,23.315,2161
20130701|2013-05-10 10:00,10,23.32,23.36,23.235,23.27,1658
20130701|2013-05-10 10:30,10,23.265,23.325,23.245,23.28,1167
20130701|2013-05-10 11:00,10,23.285,23.62,23.28,23.585,3450
20130701|2013-05-10 11:30,10,23.585,23.65,23.555,23.565,1980
20130701|2013-05-10 12:00,10,23.575,23.695,23.56,23.66,1719
20130701|2013-05-10 12:30,10,23.66,23.7,23.615,23.635,692
20130701|2013-05-10 13:00,10,23.63,23.7,23.625,23.655,657
20130701|2013-05-10 13:30,10,23.66,23.72,23.645,23.665,428
20130701|2013-05-10 14:00,10,23.67,23.775,23.67,23.74,531
20130701|2013-05-10 14:30,10,23.74,23.8,23.735,23.77,860
20130701|2013-05-10 15:00,10,23.77,23.84,23.735,23.82,393
20130701|2013-05-10 15:30,10,23.815,23.85,23.805,23.83,133
20130701|2013-05-10 16:00,10,23.835,23.86,23.8,23.8,94
20130701|2013-05-12 17:00,13,23.78,23.84,23.695,23.785,333
20130701|2013-05-12 17:30,13,23.785,23.8,23.72,23.77,269
20130701|2013-05-12 18:00,13,23.77,23.81,23.695,23.705,212
20130701|2013-05-12 18:30,13,23.72,23.735,23.635,23.675,276
20130701|2013-05-12 19:00,13,23.66,23.745,23.64,23.715,301
20130701|2013-05-12 19:30,13,23.72,23.745,23.66,23.69,282
20130701|2013-05-12 20:00,13,23.695,23.8,23.47,23.585,1553
20130701|2013-05-12 20:30,13,23.59,23.655,23.56,23.58,582
20130701|2013-05-12 21:00,13,23.585,23.675,23.575,23.625,344
20130701|2013-05-12 21:30,13,23.63,23.64,23.58,23.605,415
20130701|2013-05-12 22:00,13,23.61,23.61,23.525,23.595,518
20130701|2013-05-12 22:30,13,23.595,23.64,23.56,23.625,227
20130701|2013-05-12 23:00,13,23.63,23.685,23.62,23.65,221
20130701|2013-05-12 23:30,13,23.655,23.655,23.535,23.565,261
20130701|2013-05-13 00:00,13,23.565,23.645,23.555,23.615,209
20130701|2013-05-13 00:30,13,23.61,23.71,23.585,23.69,614
20130701|2013-05-13 01:00,13,23.69,23.725,23.635,23.66,521
20130701|2013-05-13 01:30,13,23.655,23.685,23.54,23.545,683
20130701|2013-05-13 02:00,13,23.545,23.605,23.525,23.545,426
20130701|2013-05-13 02:30,13,23.545,23.585,23.525,23.55,310
20130701|2013-05-13 03:00,13,23.555,23.585,23.49,23.54,497
20130701|2013-05-13 03:30,13,23.535,23.665,23.53,23.625,541
20130701|2013-05-13 04:00,13,23.625,23.64,23.56,23.595,334
20130701|2013-05-13 04:30,13,23.595,23.625,23.56,23.57,326
20130701|2013-05-13 05:00,13,23.56,23.62,23.55,23.61,271
20130701|2013-05-13 05:30,13,23.61,23.63,23.58,23.62,422
20130701|2013-05-13 06:00,13,23.62,23.7,23.605,23.69,847
20130701|2013-05-13 06:30,13,23.695,23.745,23.67,23.7,870
20130701|2013-05-13 07:00,13,23.71,23.78,23.66,23.76,943
20130701|2013-05-13 07:30,13,23.76,23.76,23.605,23.7,1752
20130701|2013-05-13 08:00,13,23.705,23.79,23.665,23.74,1247
20130701|2013-05-13 08:30,13,23.745,23.79,23.565,23.595,1957
20130701|2013-05-13 09:00,13,23.59,23.695,23.57,23.685,1175
20130701|2013-05-13 09:30,13,23.685,23.745,23.66,23.705,1122
20130701|2013-05-13 10:00,13,23.705,23.765,23.665,23.745,898
20130701|2013-05-13 10:30,13,23.74,23.795,23.71,23.75,812
20130701|2013-05-13 11:00,13,23.745,23.775,23.72,23.735,660
20130701|2013-05-13 11:30,13,23.735,23.735,23.67,23.7,600
20130701|2013-05-13 12:00,13,23.695,23.705,23.66,23.68,650
20130701|2013-05-13 12:30,13,23.68,23.715,23.675,23.69,309
20130701|2013-05-13 13:00,13,23.685,23.695,23.64,23.655,293
20130701|2013-05-13 13:30,13,23.65,23.66,23.6,23.62,234
20130701|2013-05-13 14:00,13,23.62,23.63,23.59,23.605,180
20130701|2013-05-13 14:30,13,23.605,23.615,23.585,23.585,239
20130701|2013-05-13 15:00,13,23.585,23.625,23.565,23.6,224
20130701|2013-05-13 15:30,13,23.6,23.645,23.595,23.635,77
20130701|2013-05-13 16:00,13,23.62,23.63,23.605,23.62,45
20130701|2013-05-13 17:00,14,23.62,23.665,23.59,23.61,136
20130701|2013-05-13 17:30,14,23.61,23.67,23.59,23.655,179
20130701|2013-05-13 18:00,14,23.65,23.665,23.63,23.64,64
20130701|2013-05-13 18:30,14,23.635,23.65,23.62,23.64,74
20130701|2013-05-13 19:00,14,23.64,23.655,23.615,23.625,155
20130701|2013-05-13 19:30,14,23.63,23.705,23.625,23.68,318
20130701|2013-05-13 20:00,14,23.69,23.76,23.675,23.705,739
20130701|2013-05-13 20:30,14,23.715,23.745,23.665,23.67,275
20130701|2013-05-13 21:00,14,23.675,23.685,23.655,23.675,151
20130701|2013-05-13 21:30,14,23.665,23.725,23.665,23.71,216
20130701|2013-05-13 22:00,14,23.71,23.745,23.67,23.685,435
20130701|2013-05-13 22:30,14,23.69,23.695,23.665,23.685,52
20130701|2013-05-13 23:00,14,23.69,23.695,23.68,23.69,48
20130701|2013-05-13 23:30,14,23.695,23.705,23.685,23.69,81
20130701|2013-05-14 00:00,14,23.69,23.72,23.675,23.705,123
20130701|2013-05-14 00:30,14,23.71,23.725,23.655,23.705,283
20130701|2013-05-14 01:00,14,23.7,23.745,23.69,23.74,226
20130701|2013-05-14 01:30,14,23.74,23.74,23.615,23.63,715
20130701|2013-05-14 02:00,14,23.63,23.665,23.63,23.65,295
20130701|2013-05-14 02:30,14,23.65,23.68,23.635,23.665,346
20130701|2013-05-14 03:00,14,23.66,23.675,23.63,23.65,281
20130701|2013-05-14 03:30,14,23.655,23.66,23.63,23.64,165
20130701|2013-05-14 04:00,14,23.635,23.635,23.57,23.615,636
20130701|2013-05-14 04:30,14,23.61,23.615,23.41,23.455,1826
20130701|2013-05-14 05:00,14,23.45,23.49,23.375,23.385,1094
20130701|2013-05-14 05:30,14,23.39,23.4,23.345,23.385,834
20130701|2013-05-14 06:00,14,23.385,23.42,23.295,23.375,1394
20130701|2013-05-14 06:30,14,23.37,23.415,23.35,23.395,662
20130701|2013-05-14 07:00,14,23.39,23.41,23.29,23.32,1102
20130701|2013-05-14 07:30,14,23.315,23.315,23.075,23.155,4593
20130701|2013-05-14 08:00,14,23.15,23.35,23.13,23.27,2335
20130701|2013-05-14 08:30,14,23.27,23.565,23.27,23.53,3625
20130701|2013-05-14 09:00,14,23.53,23.63,23.51,23.53,3293
20130701|2013-05-14 09:30,14,23.525,23.535,23.445,23.485,1143
20130701|2013-05-14 10:00,14,23.48,23.53,23.45,23.485,1223
20130701|2013-05-14 10:30,14,23.48,23.52,23.385,23.45,1389
20130701|2013-05-14 11:00,14,23.445,23.445,23.32,23.34,1147
20130701|2013-05-14 11:30,14,23.34,23.395,23.32,23.345,791
20130701|2013-05-14 12:00,14,23.35,23.4,23.33,23.37,1029
20130701|2013-05-14 12:30,14,23.37,23.39,23.345,23.365,477
20130701|2013-05-14 13:00,14,23.36,23.38,23.32,23.355,356
20130701|2013-05-14 13:30,14,23.35,23.4,23.345,23.38,304
20130701|2013-05-14 14:00,14,23.38,23.39,23.365,23.38,201
20130701|2013-05-14 14:30,14,23.375,23.435,23.325,23.33,358
20130701|2013-05-14 15:00,14,23.335,23.44,23.33,23.395,203
20130701|2013-05-14 15:30,14,23.405,23.405,23.355,23.36,112
20130701|2013-05-14 16:00,14,23.38,23.405,23.355,23.36,37
20130701|2013-05-14 17:00,15,23.35,23.42,23.33,23.4,66
20130701|2013-05-14 17:30,15,23.385,23.395,23.385,23.395,8
20130701|2013-05-14 18:00,15,23.385,23.415,23.38,23.405,37
20130701|2013-05-14 18:30,15,23.415,23.45,23.41,23.45,111
20130701|2013-05-14 19:00,15,23.43,23.435,23.33,23.36,200
20130701|2013-05-14 19:30,15,23.345,23.36,23.265,23.345,259
20130701|2013-05-14 20:00,15,23.345,23.415,23.25,23.375,948
20130701|2013-05-14 20:30,15,23.375,23.39,23.32,23.32,246
20130701|2013-05-14 21:00,15,23.325,23.325,23.22,23.26,577
20130701|2013-05-14 21:30,15,23.26,23.285,23.2,23.225,532
20130701|2013-05-14 22:00,15,23.22,23.26,23.205,23.23,298
20130701|2013-05-14 22:30,15,23.23,23.27,23.23,23.25,213
20130701|2013-05-14 23:00,15,23.25,23.275,23.25,23.27,59
20130701|2013-05-14 23:30,15,23.265,23.27,23.225,23.24,200
20130701|2013-05-15 00:00,15,23.25,23.29,23.225,23.285,121
20130701|2013-05-15 00:30,15,23.28,23.285,23.19,23.19,830
20130701|2013-05-15 01:00,15,23.185,23.22,23.08,23.085,1511
20130701|2013-05-15 01:30,15,23.09,23.13,22.945,22.97,2070
20130701|2013-05-15 02:00,15,22.97,23.06,22.93,23,1820
20130701|2013-05-15 02:30,15,23.01,23.01,22.835,22.86,1455
20130701|2013-05-15 03:00,15,22.855,22.925,22.825,22.875,1469
20130701|2013-05-15 03:30,15,22.875,22.95,22.86,22.92,537
20130701|2013-05-15 04:00,15,22.93,22.95,22.9,22.93,303
20130701|2013-05-15 04:30,15,22.935,23,22.88,23,508
20130701|2013-05-15 05:00,15,22.99,22.995,22.93,22.985,448
20130701|2013-05-15 05:30,15,22.97,23,22.835,22.84,760
20130701|2013-05-15 06:00,15,22.84,22.97,22.775,22.96,1610
20130701|2013-05-15 06:30,15,22.955,22.96,22.9,22.93,667
20130701|2013-05-15 07:00,15,22.94,22.95,22.8,22.835,1366
20130701|2013-05-15 07:30,15,22.84,23,22.815,22.87,2648
20130701|2013-05-15 08:00,15,22.87,22.935,22.845,22.885,1586
20130701|2013-05-15 08:30,15,22.89,22.985,22.86,22.955,2075
20130701|2013-05-15 09:00,15,22.96,22.965,22.445,22.605,8523
20130701|2013-05-15 09:30,15,22.595,22.685,22.465,22.585,5820
20130701|2013-05-15 10:00,15,22.58,22.66,22.51,22.54,2890
20130701|2013-05-15 10:30,15,22.54,22.67,22.535,22.65,1748
20130701|2013-05-15 11:00,15,22.655,22.8,22.605,22.715,2776
20130701|2013-05-15 11:30,15,22.71,22.72,22.645,22.68,1014
20130701|2013-05-15 12:00,15,22.675,22.71,22.63,22.695,1665
20130701|2013-05-15 12:30,15,22.695,22.725,22.655,22.665,562
20130701|2013-05-15 13:00,15,22.665,22.695,22.63,22.635,754
20130701|2013-05-15 13:30,15,22.635,22.64,22.5,22.52,993
20130701|2013-05-15 14:00,15,22.525,22.555,22.475,22.525,780
20130701|2013-05-15 14:30,15,22.52,22.535,22.45,22.475,1366
20130701|2013-05-15 15:00,15,22.48,22.6,22.455,22.585,582
20130701|2013-05-15 15:30,15,22.59,22.6,22.54,22.545,122
20130701|2013-05-15 16:00,15,22.535,22.545,22.525,22.545,35
20130701|2013-05-15 17:00,16,22.565,22.6,22.525,22.56,290
20130701|2013-05-15 17:30,16,22.57,22.59,22.525,22.535,196
20130701|2013-05-15 18:00,16,22.535,22.565,22.475,22.49,121
20130701|2013-05-15 18:30,16,22.485,22.59,22.48,22.59,139
20130701|2013-05-15 19:00,16,22.58,22.615,22.495,22.495,445
20130701|2013-05-15 19:30,16,22.51,22.67,22.51,22.665,457
20130701|2013-05-15 20:00,16,22.66,22.77,22.56,22.56,1280
20130701|2013-05-15 20:30,16,22.575,22.745,22.55,22.67,711
20130701|2013-05-15 21:00,16,22.67,22.71,22.615,22.67,254
20130701|2013-05-15 21:30,16,22.675,22.755,22.66,22.69,402
20130701|2013-05-15 22:00,16,22.68,22.73,22.65,22.725,133
20130701|2013-05-15 22:30,16,22.72,22.72,22.68,22.695,69
20130701|2013-05-15 23:00,16,22.7,22.72,22.655,22.67,124
20130701|2013-05-15 23:30,16,22.665,22.665,22.565,22.63,383
20130701|2013-05-16 00:00,16,22.63,22.65,22.59,22.605,118
20130701|2013-05-16 00:30,16,22.615,22.71,22.61,22.685,422
20130701|2013-05-16 01:00,16,22.685,22.71,22.565,22.58,634
20130701|2013-05-16 01:30,16,22.575,22.685,22.565,22.615,620
20130701|2013-05-16 02:00,16,22.61,22.61,22.475,22.48,808
20130701|2013-05-16 02:30,16,22.48,22.48,22.18,22.205,3135
20130701|2013-05-16 03:00,16,22.2,22.245,22.06,22.085,2024
20130701|2013-05-16 03:30,16,22.085,22.16,22.075,22.12,897
20130701|2013-05-16 04:00,16,22.115,22.315,22.09,22.27,1024
20130701|2013-05-16 04:30,16,22.255,22.28,22.185,22.21,531
20130701|2013-05-16 05:00,16,22.2,22.23,22.13,22.155,574
20130701|2013-05-16 05:30,16,22.17,22.19,22.13,22.155,564
20130701|2013-05-16 06:00,16,22.16,22.33,22.16,22.29,1198
20130701|2013-05-16 06:30,16,22.295,22.345,22.23,22.275,1131
20130701|2013-05-16 07:00,16,22.28,22.33,22.24,22.305,1068
20130701|2013-05-16 07:30,16,22.3,22.45,22.3,22.43,610
20130701|2013-05-16 08:00,16,22.435,22.545,22.37,22.41,2083
20130701|2013-05-16 08:30,16,22.415,22.55,22.365,22.475,2140
20130701|2013-05-16 09:00,16,22.48,22.655,22.475,22.645,2856
20130701|2013-05-16 09:30,16,22.64,22.745,22.57,22.735,2535
20130701|2013-05-16 10:00,16,22.74,22.77,22.565,22.575,2262
20130701|2013-05-16 10:30,16,22.575,22.615,22.525,22.565,1564
20130701|2013-05-16 11:00,16,22.565,22.67,22.56,22.615,971
20130701|2013-05-16 11:30,16,22.61,22.645,22.555,22.61,834
20130701|2013-05-16 12:00,16,22.605,22.725,22.595,22.71,1142
20130701|2013-05-16 12:30,16,22.71,22.745,22.675,22.69,773
20130701|2013-05-16 13:00,16,22.69,22.72,22.655,22.695,500
20130701|2013-05-16 13:30,16,22.705,22.75,22.68,22.75,432
20130701|2013-05-16 14:00,16,22.75,22.75,22.695,22.7,360
20130701|2013-05-16 14:30,16,22.7,22.74,22.63,22.66,560
20130701|2013-05-16 15:00,16,22.665,22.67,22.62,22.645,128
20130701|2013-05-16 15:30,16,22.645,22.645,22.62,22.63,48
20130701|2013-05-16 16:00,16,22.64,22.655,22.625,22.64,74
20130701|2013-05-16 17:00,17,22.65,22.67,22.55,22.565,359
20130701|2013-05-16 17:30,17,22.56,22.595,22.56,22.595,85
20130701|2013-05-16 18:00,17,22.58,22.62,22.58,22.62,42
20130701|2013-05-16 18:30,17,22.615,22.66,22.565,22.62,217
20130701|2013-05-16 19:00,17,22.63,22.66,22.625,22.64,126
20130701|2013-05-16 19:30,17,22.64,22.665,22.6,22.655,161
20130701|2013-05-16 20:00,17,22.655,22.745,22.555,22.58,1059
20130701|2013-05-16 20:30,17,22.585,22.66,22.57,22.62,432
20130701|2013-05-16 21:00,17,22.615,22.62,22.575,22.585,271
20130701|2013-05-16 21:30,17,22.58,22.625,22.535,22.585,286
20130701|2013-05-16 22:00,17,22.57,22.58,22.5,22.5,520
20130701|2013-05-16 22:30,17,22.5,22.535,22.44,22.46,258
20130701|2013-05-16 23:00,17,22.465,22.52,22.465,22.52,179
20130701|2013-05-16 23:30,17,22.52,22.52,22.425,22.455,273
20130701|2013-05-17 00:00,17,22.46,22.495,22.44,22.49,149
20130701|2013-05-17 00:30,17,22.495,22.7,22.495,22.68,833
20130701|2013-05-17 01:00,17,22.68,22.7,22.625,22.64,543
20130701|2013-05-17 01:30,17,22.645,22.65,22.47,22.48,734
20130701|2013-05-17 02:00,17,22.485,22.53,22.44,22.495,671
20130701|2013-05-17 02:30,17,22.5,22.595,22.465,22.485,678
20130701|2013-05-17 03:00,17,22.485,22.5,22.385,22.44,769
20130701|2013-05-17 03:30,17,22.445,22.45,22.415,22.44,221
20130701|2013-05-17 04:00,17,22.435,22.475,22.41,22.46,482
20130701|2013-05-17 04:30,17,22.465,22.56,22.44,22.525,647
20130701|2013-05-17 05:00,17,22.525,22.56,22.515,22.515,193
20130701|2013-05-17 05:30,17,22.515,22.56,22.435,22.455,399
20130701|2013-05-17 06:00,17,22.455,22.51,22.43,22.48,741
20130701|2013-05-17 06:30,17,22.475,22.525,22.365,22.415,959
20130701|2013-05-17 07:00,17,22.42,22.47,22.38,22.41,1534
20130701|2013-05-17 07:30,17,22.4,22.655,22.29,22.535,4213
20130701|2013-05-17 08:00,17,22.525,22.64,22.48,22.565,1539
20130701|2013-05-17 08:30,17,22.56,22.625,22.375,22.465,2328
20130701|2013-05-17 09:00,17,22.46,22.465,22.305,22.41,2614
20130701|2013-05-17 09:30,17,22.41,22.415,22.185,22.2,3213
20130701|2013-05-17 10:00,17,22.195,22.37,22.185,22.315,2211
20130701|2013-05-17 10:30,17,22.31,22.31,22.225,22.295,1475
20130701|2013-05-17 11:00,17,22.29,22.34,22.245,22.31,888
20130701|2013-05-17 11:30,17,22.31,22.38,22.305,22.36,892
20130701|2013-05-17 12:00,17,22.355,22.395,22.325,22.355,1454
20130701|2013-05-17 12:30,17,22.355,22.36,22.27,22.285,497
20130701|2013-05-17 13:00,17,22.28,22.295,22.25,22.275,686
20130701|2013-05-17 13:30,17,22.27,22.305,22.245,22.25,418
20130701|2013-05-17 14:00,17,22.25,22.265,22.21,22.215,533
20130701|2013-05-17 14:30,17,22.22,22.22,22.11,22.12,2171
20130701|2013-05-17 15:00,17,22.12,22.175,22.115,22.17,278
20130701|2013-05-17 15:30,17,22.165,22.2,22.165,22.195,122
20130701|2013-05-17 16:00,17,22.195,22.23,22.165,22.205,89
20130701|2013-05-19 17:00,20,22.265,22.35,20.25,21.105,4025
20130701|2013-05-19 17:30,20,21.095,21.165,20.78,21.025,1186
20130701|2013-05-19 18:00,20,21.03,21.54,21.015,21.43,1356
20130701|2013-05-19 18:30,20,21.415,21.44,21.34,21.41,651
20130701|2013-05-19 19:00,20,21.415,21.415,21.155,21.36,951
20130701|2013-05-19 19:30,20,21.365,21.475,21.355,21.475,693
20130701|2013-05-19 20:00,20,21.47,21.78,21.465,21.53,2325
20130701|2013-05-19 20:30,20,21.535,21.675,21.535,21.625,477
20130701|2013-05-19 21:00,20,21.63,21.65,21.58,21.58,298
20130701|2013-05-19 21:30,20,21.595,21.64,21.54,21.57,562
20130701|2013-05-19 22:00,20,21.565,21.575,21.22,21.27,1562
20130701|2013-05-19 22:30,20,21.26,21.35,21.135,21.2,788
20130701|2013-05-19 23:00,20,21.205,21.3,21.17,21.295,242
20130701|2013-05-19 23:30,20,21.29,21.335,21.22,21.27,390
20130701|2013-05-20 00:00,20,21.265,21.335,21.25,21.3,160
20130701|2013-05-20 00:30,20,21.29,21.37,21.255,21.325,726
20130701|2013-05-20 01:00,20,21.32,21.415,21.25,21.375,932
20130701|2013-05-20 01:30,20,21.375,21.405,21.285,21.335,842
20130701|2013-05-20 02:00,20,21.33,21.375,21.275,21.34,959
20130701|2013-05-20 02:30,20,21.34,21.445,21.34,21.355,829
20130701|2013-05-20 03:00,20,21.355,21.45,21.325,21.43,896
20130701|2013-05-20 03:30,20,21.44,21.565,21.435,21.455,1058
20130701|2013-05-20 04:00,20,21.455,21.52,21.435,21.495,499
20130701|2013-05-20 04:30,20,21.49,21.59,21.49,21.56,923
20130701|2013-05-20 05:00,20,21.565,21.7,21.545,21.56,966
20130701|2013-05-20 05:30,20,21.57,21.6,21.515,21.59,283
20130701|2013-05-20 06:00,20,21.595,21.75,21.585,21.725,2045
20130701|2013-05-20 06:30,20,21.73,21.78,21.675,21.72,1157
20130701|2013-05-20 07:00,20,21.72,21.89,21.64,21.825,2255
20130701|2013-05-20 07:30,20,21.82,21.825,21.545,21.545,2323
20130701|2013-05-20 08:00,20,21.55,21.61,21.48,21.515,2345
20130701|2013-05-20 08:30,20,21.51,21.665,21.495,21.575,2362
20130701|2013-05-20 09:00,20,21.57,21.765,21.57,21.685,2172
20130701|2013-05-20 09:30,20,21.685,21.865,21.655,21.775,2913
20130701|2013-05-20 10:00,20,21.78,22.015,21.76,21.94,3078
20130701|2013-05-20 10:30,20,21.94,22.3,21.89,22.285,5036
20130701|2013-05-20 11:00,20,22.285,23.24,22.275,22.725,14011
20130701|2013-05-20 11:30,20,22.725,22.765,22.55,22.66,2656
20130701|2013-05-20 12:00,20,22.665,22.815,22.545,22.65,2485
20130701|2013-05-20 12:30,20,22.655,22.695,22.62,22.625,790
20130701|2013-05-20 13:00,20,22.62,22.69,22.595,22.685,647
20130701|2013-05-20 13:30,20,22.685,22.745,22.67,22.74,541
20130701|2013-05-20 14:00,20,22.74,22.935,22.725,22.875,1289
20130701|2013-05-20 14:30,20,22.875,23.06,22.855,22.975,1291
20130701|2013-05-20 15:00,20,22.985,23.005,22.86,22.86,337
20130701|2013-05-20 15:30,20,22.865,22.88,22.83,22.845,88
20130701|2013-05-20 16:00,20,22.835,22.865,22.8,22.865,57
20130701|2013-05-20 17:00,21,22.875,22.91,22.8,22.805,201
20130701|2013-05-20 17:30,21,22.805,22.835,22.78,22.8,136
20130701|2013-05-20 18:00,21,22.805,22.805,22.675,22.68,216
20130701|2013-05-20 18:30,21,22.685,22.69,22.595,22.635,406
20130701|2013-05-20 19:00,21,22.64,22.66,22.6,22.615,264
20130701|2013-05-20 19:30,21,22.62,22.675,22.58,22.625,684
20130701|2013-05-20 20:00,21,22.63,22.63,22.38,22.44,2450
20130701|2013-05-20 20:30,21,22.45,22.54,22.425,22.53,580
20130701|2013-05-20 21:00,21,22.53,22.565,22.48,22.515,410
20130701|2013-05-20 21:30,21,22.505,22.53,22.415,22.425,372
20130701|2013-05-20 22:00,21,22.42,22.525,22.38,22.51,508
20130701|2013-05-20 22:30,21,22.51,22.61,22.495,22.585,256
20130701|2013-05-20 23:00,21,22.585,22.605,22.54,22.6,159
20130701|2013-05-20 23:30,21,22.595,22.75,22.555,22.71,433
20130701|2013-05-21 00:00,21,22.71,22.76,22.705,22.73,318
20130701|2013-05-21 00:30,21,22.735,22.875,22.725,22.81,987
20130701|2013-05-21 01:00,21,22.815,22.82,22.645,22.68,725
20130701|2013-05-21 01:30,21,22.68,22.74,22.63,22.72,528
20130701|2013-05-21 02:00,21,22.72,22.74,22.64,22.66,534
20130701|2013-05-21 02:30,21,22.655,22.66,22.56,22.595,637
20130701|2013-05-21 03:00,21,22.59,22.63,22.505,22.57,629
20130701|2013-05-21 03:30,21,22.56,22.6,22.455,22.555,806
20130701|2013-05-21 04:00,21,22.55,22.555,22.41,22.525,959
20130701|2013-05-21 04:30,21,22.515,22.635,22.5,22.6,681
20130701|2013-05-21 05:00,21,22.59,22.59,22.5,22.51,504
20130701|2013-05-21 05:30,21,22.51,22.605,22.5,22.51,628
20130701|2013-05-21 06:00,21,22.51,22.51,22.2,22.275,2570
20130701|2013-05-21 06:30,21,22.27,22.425,22.26,22.42,1072
20130701|2013-05-21 07:00,21,22.415,22.435,22.235,22.36,1755
20130701|2013-05-21 07:30,21,22.365,22.42,22.28,22.29,1491
20130701|2013-05-21 08:00,21,22.285,22.3,22.05,22.195,4145
20130701|2013-05-21 08:30,21,22.195,22.37,22.105,22.115,3976
20130701|2013-05-21 09:00,21,22.11,22.255,22.015,22.15,3489
20130701|2013-05-21 09:30,21,22.15,22.34,22.065,22.255,3193
20130701|2013-05-21 10:00,21,22.24,22.345,22.105,22.255,2825
20130701|2013-05-21 10:30,21,22.265,22.41,22.25,22.37,2555
20130701|2013-05-21 11:00,21,22.36,22.56,22.36,22.5,2354
20130701|2013-05-21 11:30,21,22.495,22.55,22.385,22.45,1398
20130701|2013-05-21 12:00,21,22.445,22.52,22.375,22.475,1732
20130701|2013-05-21 12:30,21,22.475,22.49,22.41,22.435,627
20130701|2013-05-21 13:00,21,22.43,22.455,22.35,22.4,552
20130701|2013-05-21 13:30,21,22.395,22.425,22.315,22.315,583
20130701|2013-05-21 14:00,21,22.32,22.37,22.3,22.36,445
20130701|2013-05-21 14:30,21,22.365,22.375,22.255,22.33,400
20130701|2013-05-21 15:00,21,22.34,22.4,22.3,22.375,164
20130701|2013-05-21 15:30,21,22.38,22.4,22.375,22.395,36
20130701|2013-05-21 16:00,21,22.375,22.38,22.35,22.365,37
20130701|2013-05-21 17:00,22,22.36,22.43,22.32,22.43,52
20130701|2013-05-21 17:30,22,22.43,22.475,22.375,22.405,103
20130701|2013-05-21 18:00,22,22.4,22.4,22.33,22.385,78
20130701|2013-05-21 18:30,22,22.395,22.455,22.38,22.435,78
20130701|2013-05-21 19:00,22,22.435,22.495,22.4,22.49,223
20130701|2013-05-21 19:30,22,22.47,22.62,22.445,22.595,433
20130701|2013-05-21 20:00,22,22.59,22.67,22.5,22.515,730
20130701|2013-05-21 20:30,22,22.51,22.56,22.445,22.47,339
20130701|2013-05-21 21:00,22,22.47,22.495,22.39,22.47,269
20130701|2013-05-21 21:30,22,22.47,22.5,22.42,22.47,224
20130701|2013-05-21 22:00,22,22.48,22.535,22.47,22.5,105
20130701|2013-05-21 22:30,22,22.5,22.5,22.445,22.455,84
20130701|2013-05-21 23:00,22,22.445,22.465,22.445,22.46,48
20130701|2013-05-21 23:30,22,22.46,22.48,22.415,22.425,189
20130701|2013-05-22 00:00,22,22.425,22.485,22.405,22.485,92
20130701|2013-05-22 00:30,22,22.48,22.525,22.45,22.505,224
20130701|2013-05-22 01:00,22,22.505,22.515,22.455,22.475,437
20130701|2013-05-22 01:30,22,22.48,22.625,22.45,22.595,801
20130701|2013-05-22 02:00,22,22.6,22.635,22.56,22.585,567
20130701|2013-05-22 02:30,22,22.59,22.655,22.59,22.59,580
20130701|2013-05-22 03:00,22,22.595,22.6,22.57,22.585,246
20130701|2013-05-22 03:30,22,22.59,22.605,22.475,22.55,506
20130701|2013-05-22 04:00,22,22.555,22.64,22.55,22.58,425
20130701|2013-05-22 04:30,22,22.585,22.595,22.525,22.575,360
20130701|2013-05-22 05:00,22,22.58,22.59,22.55,22.575,317
20130701|2013-05-22 05:30,22,22.58,22.59,22.53,22.565,655
20130701|2013-05-22 06:00,22,22.57,22.62,22.55,22.595,869
20130701|2013-05-22 06:30,22,22.595,22.82,22.595,22.73,1906
20130701|2013-05-22 07:00,22,22.74,22.78,22.64,22.74,1322
20130701|2013-05-22 07:30,22,22.735,22.895,22.705,22.795,2449
20130701|2013-05-22 08:00,22,22.79,22.855,22.665,22.695,1710
20130701|2013-05-22 08:30,22,22.695,22.745,22.51,22.655,2260
20130701|2013-05-22 09:00,22,22.67,23.22,22.665,22.79,5175
20130701|2013-05-22 09:30,22,22.795,22.795,22.27,22.365,5403
20130701|2013-05-22 10:00,22,22.355,22.575,22.35,22.54,4012
20130701|2013-05-22 10:30,22,22.54,22.72,22.505,22.62,2914
20130701|2013-05-22 11:00,22,22.605,22.63,22.42,22.47,1749
20130701|2013-05-22 11:30,22,22.465,22.585,22.435,22.56,1146
20130701|2013-05-22 12:00,22,22.56,22.565,22.4,22.42,1680
20130701|2013-05-22 12:30,22,22.425,22.425,22.225,22.38,2510
20130701|2013-05-22 13:00,22,22.38,22.635,22.16,22.325,4804
20130701|2013-05-22 13:30,22,22.325,22.335,22.145,22.255,1528
20130701|2013-05-22 14:00,22,22.245,22.25,22.155,22.195,563
20130701|2013-05-22 14:30,22,22.185,22.39,22.18,22.235,926
20130701|2013-05-22 15:00,22,22.24,22.25,22.19,22.225,306
20130701|2013-05-22 15:30,22,22.235,22.31,22.225,22.23,234
20130701|2013-05-22 16:00,22,22.23,22.24,22.18,22.2,71
20130701|2013-05-22 17:00,23,22.215,22.285,22.135,22.265,228
20130701|2013-05-22 17:30,23,22.26,22.265,22.22,22.24,33
20130701|2013-05-22 18:00,23,22.215,22.24,22.16,22.21,112
20130701|2013-05-22 18:30,23,22.215,22.22,22.105,22.16,250
20130701|2013-05-22 19:00,23,22.155,22.295,22.135,22.295,281
20130701|2013-05-22 19:30,23,22.29,22.295,22.155,22.19,299
20130701|2013-05-22 20:00,23,22.17,22.17,21.92,22.01,2028
20130701|2013-05-22 20:30,23,22.025,22.065,21.98,22.015,584
20130701|2013-05-22 21:00,23,22.005,22.135,21.99,22.085,452
20130701|2013-05-22 21:30,23,22.085,22.1,22.04,22.06,414
20130701|2013-05-22 22:00,23,22.055,22.15,22.05,22.13,228
20130701|2013-05-22 22:30,23,22.13,22.145,22.05,22.065,166
20130701|2013-05-22 23:00,23,22.09,22.115,22.065,22.1,120
20130701|2013-05-22 23:30,23,22.11,22.295,22.1,22.26,574
20130701|2013-05-23 00:00,23,22.255,22.295,22.235,22.29,270
20130701|2013-05-23 00:30,23,22.285,22.285,22.165,22.18,1070
20130701|2013-05-23 01:00,23,22.185,22.255,22.17,22.195,728
20130701|2013-05-23 01:30,23,22.2,22.295,22.125,22.245,1042
20130701|2013-05-23 02:00,23,22.245,22.4,22.195,22.36,1363
20130701|2013-05-23 02:30,23,22.36,22.36,22.245,22.26,480
20130701|2013-05-23 03:00,23,22.255,22.295,22.23,22.28,411
20130701|2013-05-23 03:30,23,22.28,22.515,22.255,22.495,1410
20130701|2013-05-23 04:00,23,22.495,22.565,22.45,22.455,835
20130701|2013-05-23 04:30,23,22.455,22.505,22.445,22.48,214
20130701|2013-05-23 05:00,23,22.475,22.535,22.465,22.49,373
20130701|2013-05-23 05:30,23,22.485,22.56,22.465,22.465,993
20130701|2013-05-23 06:00,23,22.47,22.47,22.38,22.39,1066
20130701|2013-05-23 06:30,23,22.39,22.54,22.385,22.5,758
20130701|2013-05-23 07:00,23,22.5,22.62,22.485,22.53,1822
20130701|2013-05-23 07:30,23,22.52,22.525,22.285,22.345,2852
20130701|2013-05-23 08:00,23,22.35,22.475,22.305,22.365,2001
20130701|2013-05-23 08:30,23,22.365,22.38,22.24,22.29,2289
20130701|2013-05-23 09:00,23,22.295,22.465,22.245,22.315,2800
20130701|2013-05-23 09:30,23,22.305,22.39,22.305,22.33,1035
20130701|2013-05-23 10:00,23,22.34,22.37,22.195,22.235,2149
20130701|2013-05-23 10:30,23,22.235,22.37,22.155,22.33,1665
20130701|2013-05-23 11:00,23,22.335,22.44,22.32,22.43,1053
20130701|2013-05-23 11:30,23,22.43,22.43,22.365,22.41,495
20130701|2013-05-23 12:00,23,22.415,22.525,22.39,22.52,1417
20130701|2013-05-23 12:30,23,22.52,22.615,22.505,22.52,1124
20130701|2013-05-23 13:00,23,22.525,22.58,22.52,22.535,520
20130701|2013-05-23 13:30,23,22.535,22.63,22.535,22.6,668
20130701|2013-05-23 14:00,23,22.605,22.645,22.57,22.615,672
20130701|2013-05-23 14:30,23,22.615,22.62,22.58,22.59,200
20130701|2013-05-23 15:00,23,22.585,22.59,22.55,22.565,122
20130701|2013-05-23 15:30,23,22.565,22.57,22.54,22.55,56
20130701|2013-05-23 16:00,23,22.55,22.56,22.53,22.535,31
20130701|2013-05-23 17:00,24,22.54,22.565,22.53,22.555,44
20130701|2013-05-23 17:30,24,22.545,22.55,22.52,22.525,43
20130701|2013-05-23 18:00,24,22.52,22.52,22.475,22.48,81
20130701|2013-05-23 18:30,24,22.48,22.48,22.44,22.445,78
20130701|2013-05-23 19:00,24,22.455,22.485,22.435,22.48,85
20130701|2013-05-23 19:30,24,22.47,22.52,22.405,22.41,313
20130701|2013-05-23 20:00,24,22.405,22.405,22.31,22.355,620
20130701|2013-05-23 20:30,24,22.355,22.435,22.35,22.405,301
20130701|2013-05-23 21:00,24,22.405,22.455,22.38,22.43,158
20130701|2013-05-23 21:30,24,22.43,22.535,22.41,22.48,392
20130701|2013-05-23 22:00,24,22.48,22.6,22.455,22.59,467
20130701|2013-05-23 22:30,24,22.585,22.59,22.54,22.555,77
20130701|2013-05-23 23:00,24,22.535,22.55,22.485,22.52,122
20130701|2013-05-23 23:30,24,22.525,22.595,22.515,22.595,183
20130701|2013-05-24 00:00,24,22.56,22.56,22.515,22.54,104
20130701|2013-05-24 00:30,24,22.53,22.56,22.465,22.49,412
20130701|2013-05-24 01:00,24,22.485,22.49,22.44,22.49,328
20130701|2013-05-24 01:30,24,22.49,22.56,22.47,22.47,317
20130701|2013-05-24 02:00,24,22.46,22.51,22.455,22.47,408
20130701|2013-05-24 02:30,24,22.48,22.515,22.45,22.49,169
20130701|2013-05-24 03:00,24,22.48,22.525,22.42,22.465,289
20130701|2013-05-24 03:30,24,22.475,22.575,22.465,22.495,240
20130701|2013-05-24 04:00,24,22.495,22.505,22.455,22.455,180
20130701|2013-05-24 04:30,24,22.45,22.45,22.345,22.395,462
20130701|2013-05-24 05:00,24,22.395,22.46,22.38,22.395,208
20130701|2013-05-24 05:30,24,22.395,22.44,22.36,22.41,368
20130701|2013-05-24 06:00,24,22.405,22.405,22.32,22.365,653
20130701|2013-05-24 06:30,24,22.365,22.495,22.36,22.48,644
20130701|2013-05-24 07:00,24,22.47,22.495,22.335,22.38,1191
20130701|2013-05-24 07:30,24,22.38,22.47,22.27,22.465,2290
20130701|2013-05-24 08:00,24,22.47,22.49,22.32,22.335,1426
20130701|2013-05-24 08:30,24,22.34,22.45,22.33,22.43,1302
20130701|2013-05-24 09:00,24,22.43,22.53,22.42,22.445,1339
20130701|2013-05-24 09:30,24,22.45,22.525,22.43,22.485,1090
20130701|2013-05-24 10:00,24,22.475,22.5,22.43,22.485,822
20130701|2013-05-24 10:30,24,22.485,22.51,22.465,22.495,713
20130701|2013-05-24 11:00,24,22.495,22.53,22.475,22.475,513
20130701|2013-05-24 11:30,24,22.475,22.51,22.445,22.46,553
20130701|2013-05-24 12:00,24,22.465,22.51,22.46,22.465,697
20130701|2013-05-24 12:30,24,22.47,22.495,22.465,22.47,149
20130701|2013-05-24 13:00,24,22.465,22.47,22.43,22.43,351
20130701|2013-05-24 13:30,24,22.43,22.44,22.38,22.385,172
20130701|2013-05-24 14:00,24,22.38,22.385,22.305,22.32,591
20130701|2013-05-24 14:30,24,22.325,22.335,22.27,22.31,370
20130701|2013-05-24 15:00,24,22.305,22.33,22.305,22.33,91
20130701|2013-05-24 15:30,24,22.33,22.345,22.315,22.335,62
20130701|2013-05-24 16:00,24,22.33,22.345,22.315,22.32,29
20130701|2013-05-26 17:00,28,22.36,22.405,22.3,22.325,72
20130701|2013-05-26 17:30,28,22.34,22.37,22.34,22.37,19
20130701|2013-05-26 18:00,28,22.345,22.365,22.335,22.36,27
20130701|2013-05-26 18:30,28,22.36,22.36,22.34,22.35,9
20130701|2013-05-26 19:00,28,22.335,22.36,22.335,22.34,28
20130701|2013-05-26 19:30,28,22.345,22.355,22.28,22.3,80
20130701|2013-05-26 20:00,28,22.315,22.47,22.28,22.46,321
20130701|2013-05-26 20:30,28,22.445,22.495,22.435,22.475,151
20130701|2013-05-26 21:00,28,22.49,22.54,22.49,22.515,290
20130701|2013-05-26 21:30,28,22.53,22.53,22.485,22.485,95
20130701|2013-05-26 22:00,28,22.49,22.535,22.49,22.53,156
20130701|2013-05-26 22:30,28,22.52,22.53,22.49,22.5,57
20130701|2013-05-26 23:00,28,22.515,22.535,22.505,22.515,46
20130701|2013-05-26 23:30,28,22.52,22.57,22.495,22.52,219
20130701|2013-05-27 00:00,28,22.525,22.54,22.51,22.53,38
20130701|2013-05-27 00:30,28,22.525,22.58,22.51,22.515,212
20130701|2013-05-27 01:00,28,22.52,22.635,22.52,22.605,605
20130701|2013-05-27 01:30,28,22.605,22.665,22.585,22.64,397
20130701|2013-05-27 02:00,28,22.635,22.66,22.6,22.63,362
20130701|2013-05-27 02:30,28,22.63,22.65,22.615,22.63,131
20130701|2013-05-27 03:00,28,22.635,22.65,22.605,22.605,176
20130701|2013-05-27 03:30,28,22.605,22.65,22.58,22.635,187
20130701|2013-05-27 04:00,28,22.635,22.71,22.63,22.69,485
20130701|2013-05-27 04:30,28,22.7,22.705,22.635,22.635,187
20130701|2013-05-27 05:00,28,22.635,22.65,22.61,22.635,133
20130701|2013-05-27 05:30,28,22.635,22.64,22.61,22.64,90
20130701|2013-05-27 06:00,28,22.635,22.67,22.61,22.615,238
20130701|2013-05-27 06:30,28,22.625,22.65,22.6,22.615,167
20130701|2013-05-27 07:00,28,22.615,22.64,22.605,22.635,72
20130701|2013-05-27 07:30,28,22.63,22.635,22.6,22.605,99
20130701|2013-05-27 08:00,28,22.605,22.64,22.565,22.635,194
20130701|2013-05-27 08:30,28,22.63,22.63,22.595,22.605,134
20130701|2013-05-27 09:00,28,22.61,22.63,22.6,22.62,108
20130701|2013-05-27 09:30,28,22.615,22.63,22.6,22.6,89
20130701|2013-05-27 10:00,28,22.61,22.625,22.595,22.625,66
20130701|2013-05-27 10:30,28,22.615,22.62,22.6,22.605,24
20130701|2013-05-27 11:00,28,22.62,22.625,22.6,22.61,33
20130701|2013-05-27 11:30,28,22.605,22.64,22.605,22.605,61
20130701|2013-05-27 12:00,28,22.615,22.625,22.61,22.62,18
20130701|2013-05-27 17:00,28,22.59,22.61,22.52,22.595,272
20130701|2013-05-27 17:30,28,22.6,22.6,22.565,22.57,68
20130701|2013-05-27 18:00,28,22.575,22.585,22.535,22.56,182
20130701|2013-05-27 18:30,28,22.555,22.6,22.555,22.585,58
20130701|2013-05-27 19:00,28,22.575,22.585,22.48,22.495,326
20130701|2013-05-27 19:30,28,22.495,22.495,22.385,22.47,313
20130701|2013-05-27 20:00,28,22.47,22.53,22.44,22.505,389
20130701|2013-05-27 20:30,28,22.51,22.595,22.485,22.52,470
20130701|2013-05-27 21:00,28,22.51,22.52,22.485,22.505,89
20130701|2013-05-27 21:30,28,22.5,22.545,22.485,22.49,208
20130701|2013-05-27 22:00,28,22.485,22.515,22.465,22.51,105
20130701|2013-05-27 22:30,28,22.5,22.5,22.45,22.485,89
20130701|2013-05-27 23:00,28,22.47,22.47,22.395,22.445,184
20130701|2013-05-27 23:30,28,22.445,22.475,22.415,22.42,141
20130701|2013-05-28 00:00,28,22.415,22.445,22.39,22.445,105
20130701|2013-05-28 00:30,28,22.445,22.47,22.41,22.46,282
20130701|2013-05-28 01:00,28,22.46,22.48,22.42,22.48,332
20130701|2013-05-28 01:30,28,22.485,22.505,22.445,22.445,279
20130701|2013-05-28 02:00,28,22.44,22.46,22.42,22.44,390
20130701|2013-05-28 02:30,28,22.45,22.48,22.42,22.425,333
20130701|2013-05-28 03:00,28,22.425,22.43,22.25,22.305,1066
20130701|2013-05-28 03:30,28,22.3,22.32,22.2,22.25,1453
20130701|2013-05-28 04:00,28,22.255,22.295,22.24,22.285,461
20130701|2013-05-28 04:30,28,22.28,22.315,22.245,22.31,259
20130701|2013-05-28 05:00,28,22.305,22.32,22.26,22.28,403
20130701|2013-05-28 05:30,28,22.28,22.305,22.255,22.275,306
20130701|2013-05-28 06:00,28,22.275,22.31,22.23,22.23,650
20130701|2013-05-28 06:30,28,22.235,22.29,22.21,22.28,533
20130701|2013-05-28 07:00,28,22.275,22.285,22.145,22.175,1514
20130701|2013-05-28 07:30,28,22.17,22.285,22.155,22.28,1098
20130701|2013-05-28 08:00,28,22.28,22.425,22.255,22.34,2252
20130701|2013-05-28 08:30,28,22.335,22.395,22.32,22.34,1443
20130701|2013-05-28 09:00,28,22.34,22.365,22.11,22.175,3526
20130701|2013-05-28 09:30,28,22.18,22.28,22.14,22.18,1812
20130701|2013-05-28 10:00,28,22.18,22.385,22.15,22.375,2613
20130701|2013-05-28 10:30,28,22.37,22.58,22.365,22.425,4626
20130701|2013-05-28 11:00,28,22.425,22.46,22.39,22.425,977
20130701|2013-05-28 11:30,28,22.42,22.425,22.265,22.29,1399
20130701|2013-05-28 12:00,28,22.3,22.315,22.155,22.2,2203
20130701|2013-05-28 12:30,28,22.205,22.255,22.195,22.21,922
20130701|2013-05-28 13:00,28,22.205,22.25,22.19,22.25,397
20130701|2013-05-28 13:30,28,22.245,22.26,22.21,22.25,433
20130701|2013-05-28 14:00,28,22.245,22.27,22.22,22.245,163
20130701|2013-05-28 14:30,28,22.24,22.255,22.235,22.24,194
20130701|2013-05-28 15:00,28,22.245,22.26,22.23,22.26,126
20130701|2013-05-28 15:30,28,22.255,22.315,22.24,22.28,212
20130701|2013-05-28 16:00,28,22.265,22.265,22.21,22.225,117
20130701|2013-05-28 17:00,29,22.24,22.32,22.215,22.24,206
20130701|2013-05-28 17:30,29,22.245,22.28,22.245,22.27,26
20130701|2013-05-28 18:00,29,22.28,22.285,22.23,22.245,180
20130701|2013-05-28 18:30,29,22.245,22.28,22.24,22.275,58
20130701|2013-05-28 19:00,29,22.27,22.32,22.27,22.315,112
20130701|2013-05-28 19:30,29,22.315,22.37,22.29,22.37,165
20130701|2013-05-28 20:00,29,22.365,22.415,22.26,22.275,684
20130701|2013-05-28 20:30,29,22.27,22.3,22.225,22.28,265
20130701|2013-05-28 21:00,29,22.285,22.34,22.275,22.285,175
20130701|2013-05-28 21:30,29,22.29,22.37,22.26,22.33,352
20130701|2013-05-28 22:00,29,22.335,22.355,22.295,22.31,156
20130701|2013-05-28 22:30,29,22.315,22.33,22.28,22.28,36
20130701|2013-05-28 23:00,29,22.295,22.345,22.29,22.3,94
20130701|2013-05-28 23:30,29,22.315,22.345,22.305,22.33,56
20130701|2013-05-29 00:00,29,22.33,22.33,22.26,22.28,135
20130701|2013-05-29 00:30,29,22.28,22.28,22.135,22.18,718
20130701|2013-05-29 01:00,29,22.18,22.19,22.13,22.15,446
20130701|2013-05-29 01:30,29,22.15,22.225,22.14,22.145,625
20130701|2013-05-29 02:00,29,22.145,22.295,22.14,22.22,1022
20130701|2013-05-29 02:30,29,22.225,22.24,22.14,22.16,424
20130701|2013-05-29 03:00,29,22.16,22.245,22.155,22.235,320
20130701|2013-05-29 03:30,29,22.23,22.255,22.19,22.2,268
20130701|2013-05-29 04:00,29,22.2,22.225,22.185,22.2,175
20130701|2013-05-29 04:30,29,22.2,22.215,22.17,22.2,416
20130701|2013-05-29 05:00,29,22.21,22.22,22.155,22.195,348
20130701|2013-05-29 05:30,29,22.2,22.32,22.15,22.29,762
20130701|2013-05-29 06:00,29,22.29,22.375,22.265,22.3,1447
20130701|2013-05-29 06:30,29,22.3,22.385,22.275,22.325,698
20130701|2013-05-29 07:00,29,22.32,22.38,22.265,22.3,820
20130701|2013-05-29 07:30,29,22.295,22.305,22.23,22.285,925
20130701|2013-05-29 08:00,29,22.285,22.335,22.19,22.305,1111
20130701|2013-05-29 08:30,29,22.305,22.325,22.22,22.27,1390
20130701|2013-05-29 09:00,29,22.27,22.315,22.225,22.275,1175
20130701|2013-05-29 09:30,29,22.27,22.32,22.26,22.31,911
20130701|2013-05-29 10:00,29,22.31,22.39,22.265,22.34,1437
20130701|2013-05-29 10:30,29,22.345,22.36,22.32,22.345,626
20130701|2013-05-29 11:00,29,22.35,22.39,22.335,22.375,789
20130701|2013-05-29 11:30,29,22.375,22.43,22.355,22.42,975
20130701|2013-05-29 12:00,29,22.43,22.47,22.415,22.435,1465
20130701|2013-05-29 12:30,29,22.435,22.445,22.405,22.415,468
20130701|2013-05-29 13:00,29,22.41,22.455,22.405,22.43,399
20130701|2013-05-29 13:30,29,22.43,22.44,22.395,22.405,259
20130701|2013-05-29 14:00,29,22.41,22.43,22.4,22.405,199
20130701|2013-05-29 14:30,29,22.405,22.425,22.405,22.415,154
20130701|2013-05-29 15:00,29,22.415,22.48,22.405,22.435,221
20130701|2013-05-29 15:30,29,22.43,22.44,22.415,22.43,55
20130701|2013-05-29 16:00,29,22.42,22.42,22.405,22.405,34
20130701|2013-05-29 17:00,30,22.42,22.485,22.4,22.425,158
20130701|2013-05-29 17:30,30,22.42,22.43,22.405,22.42,45
20130701|2013-05-29 18:00,30,22.43,22.45,22.43,22.445,40
20130701|2013-05-29 18:30,30,22.45,22.47,22.445,22.465,69
20130701|2013-05-29 19:00,30,22.46,22.46,22.43,22.43,65
20130701|2013-05-29 19:30,30,22.435,22.435,22.35,22.375,214
20130701|2013-05-29 20:00,30,22.37,22.395,22.31,22.34,479
20130701|2013-05-29 20:30,30,22.35,22.53,22.33,22.49,629
20130701|2013-05-29 21:00,30,22.49,22.505,22.445,22.475,149
20130701|2013-05-29 21:30,30,22.475,22.48,22.45,22.455,100
20130701|2013-05-29 22:00,30,22.455,22.455,22.4,22.405,346
20130701|2013-05-29 22:30,30,22.42,22.45,22.405,22.45,68
20130701|2013-05-29 23:00,30,22.45,22.455,22.43,22.435,22
20130701|2013-05-29 23:30,30,22.445,22.45,22.4,22.42,95
20130701|2013-05-30 00:00,30,22.43,22.51,22.42,22.485,168
20130701|2013-05-30 00:30,30,22.475,22.585,22.47,22.515,1226
20130701|2013-05-30 01:00,30,22.52,22.62,22.52,22.59,1111
20130701|2013-05-30 01:30,30,22.6,22.6,22.535,22.575,535
20130701|2013-05-30 02:00,30,22.57,22.6,22.555,22.595,444
20130701|2013-05-30 02:30,30,22.6,22.75,22.59,22.665,1996
20130701|2013-05-30 03:00,30,22.67,22.67,22.61,22.635,581
20130701|2013-05-30 03:30,30,22.64,22.675,22.61,22.615,307
20130701|2013-05-30 04:00,30,22.625,22.765,22.625,22.73,972
20130701|2013-05-30 04:30,30,22.73,22.735,22.66,22.69,533
20130701|2013-05-30 05:00,30,22.685,22.695,22.63,22.645,544
20130701|2013-05-30 05:30,30,22.64,22.7,22.57,22.655,1194
20130701|2013-05-30 06:00,30,22.655,22.7,22.565,22.635,1380
20130701|2013-05-30 06:30,30,22.63,22.635,22.565,22.58,698
20130701|2013-05-30 07:00,30,22.58,22.585,22.465,22.545,1351
20130701|2013-05-30 07:30,30,22.54,22.845,22.54,22.73,4491
20130701|2013-05-30 08:00,30,22.725,22.95,22.72,22.9,4027
20130701|2013-05-30 08:30,30,22.9,22.91,22.82,22.875,2445
20130701|2013-05-30 09:00,30,22.89,23.06,22.85,22.95,4007
20130701|2013-05-30 09:30,30,22.95,23.005,22.885,22.96,1841
20130701|2013-05-30 10:00,30,22.96,23.01,22.9,22.945,1478
20130701|2013-05-30 10:30,30,22.95,22.97,22.875,22.92,1270
20130701|2013-05-30 11:00,30,22.925,22.975,22.885,22.925,1046
20130701|2013-05-30 11:30,30,22.92,22.925,22.735,22.77,1817
20130701|2013-05-30 12:00,30,22.77,22.83,22.665,22.7,2470
20130701|2013-05-30 12:30,30,22.7,22.74,22.625,22.735,1040
20130701|2013-05-30 13:00,30,22.73,22.735,22.675,22.705,288
20130701|2013-05-30 13:30,30,22.7,22.76,22.695,22.71,471
20130701|2013-05-30 14:00,30,22.71,22.71,22.655,22.66,405
20130701|2013-05-30 14:30,30,22.665,22.69,22.64,22.69,235
20130701|2013-05-30 15:00,30,22.695,22.7,22.67,22.69,67
20130701|2013-05-30 15:30,30,22.69,22.72,22.69,22.715,50
20130701|2013-05-30 16:00,30,22.715,22.725,22.7,22.7,36
20130701|2013-05-30 17:00,31,22.705,22.745,22.68,22.74,213
20130701|2013-05-30 17:30,31,22.73,22.805,22.725,22.8,112
20130701|2013-05-30 18:00,31,22.8,22.815,22.755,22.78,207
20130701|2013-05-30 18:30,31,22.795,22.8,22.76,22.775,50
20130701|2013-05-30 19:00,31,22.78,22.785,22.745,22.77,64
20130701|2013-05-30 19:30,31,22.775,22.775,22.69,22.695,161
20130701|2013-05-30 20:00,31,22.695,22.845,22.66,22.81,577
20130701|2013-05-30 20:30,31,22.815,22.855,22.795,22.805,170
20130701|2013-05-30 21:00,31,22.805,22.83,22.77,22.805,148
20130701|2013-05-30 21:30,31,22.81,22.82,22.745,22.78,186
20130701|2013-05-30 22:00,31,22.78,22.78,22.73,22.77,184
20130701|2013-05-30 22:30,31,22.775,22.79,22.745,22.755,99
20130701|2013-05-30 23:00,31,22.75,22.755,22.7,22.725,154
20130701|2013-05-30 23:30,31,22.72,22.81,22.72,22.775,152
20130701|2013-05-31 00:00,31,22.775,22.8,22.75,22.8,107
20130701|2013-05-31 00:30,31,22.805,22.815,22.745,22.755,286
20130701|2013-05-31 01:00,31,22.765,22.78,22.72,22.74,293
20130701|2013-05-31 01:30,31,22.74,22.77,22.73,22.755,296
20130701|2013-05-31 02:00,31,22.77,22.775,22.67,22.69,579
20130701|2013-05-31 02:30,31,22.695,22.7,22.575,22.595,669
20130701|2013-05-31 03:00,31,22.595,22.69,22.565,22.645,651
20130701|2013-05-31 03:30,31,22.65,22.675,22.625,22.645,419
20130701|2013-05-31 04:00,31,22.645,22.645,22.51,22.545,595
20130701|2013-05-31 04:30,31,22.55,22.56,22.495,22.535,420
20130701|2013-05-31 05:00,31,22.52,22.565,22.505,22.52,403
20130701|2013-05-31 05:30,31,22.515,22.565,22.485,22.535,637
20130701|2013-05-31 06:00,31,22.54,22.555,22.455,22.55,1091
20130701|2013-05-31 06:30,31,22.55,22.565,22.38,22.4,1480
20130701|2013-05-31 07:00,31,22.4,22.435,22.16,22.26,3461
20130701|2013-05-31 07:30,31,22.255,22.33,22.1,22.215,4019
20130701|2013-05-31 08:00,31,22.215,22.365,22.215,22.285,2417
20130701|2013-05-31 08:30,31,22.29,22.375,22.135,22.2,3669
20130701|2013-05-31 09:00,31,22.2,22.31,22.11,22.265,3023
20130701|2013-05-31 09:30,31,22.27,22.305,22.155,22.2,2440
20130701|2013-05-31 10:00,31,22.185,22.26,22.155,22.225,1287
20130701|2013-05-31 10:30,31,22.23,22.275,22.18,22.25,992
20130701|2013-05-31 11:00,31,22.245,22.285,22.195,22.285,788
20130701|2013-05-31 11:30,31,22.28,22.33,22.275,22.305,772
20130701|2013-05-31 12:00,31,22.3,22.305,22.22,22.245,1382
20130701|2013-05-31 12:30,31,22.245,22.265,22.205,22.26,603
20130701|2013-05-31 13:00,31,22.265,22.265,22.165,22.18,464
20130701|2013-05-31 13:30,31,22.18,22.2,22.135,22.185,629
20130701|2013-05-31 14:00,31,22.185,22.225,22.13,22.15,666
20130701|2013-05-31 14:30,31,22.155,22.18,22.115,22.13,528
20130701|2013-05-31 15:00,31,22.14,22.195,22.115,22.19,170
20130701|2013-05-31 15:30,31,22.19,22.22,22.175,22.2,139
20130701|2013-05-31 16:00,31,22.2,22.21,22.195,22.2,24
20130701|2013-06-02 17:00,3,22.175,22.27,22.175,22.24,178
20130701|2013-06-02 17:30,3,22.23,22.26,22.225,22.24,39
20130701|2013-06-02 18:00,3,22.235,22.265,22.225,22.265,53
20130701|2013-06-02 18:30,3,22.27,22.385,22.265,22.37,252
20130701|2013-06-02 19:00,3,22.36,22.36,22.315,22.345,132
20130701|2013-06-02 19:30,3,22.345,22.43,22.29,22.38,275
20130701|2013-06-02 20:00,3,22.395,22.445,22.305,22.33,802
20130701|2013-06-02 20:30,3,22.325,22.375,22.305,22.305,279
20130701|2013-06-02 21:00,3,22.31,22.34,22.26,22.285,181
20130701|2013-06-02 21:30,3,22.28,22.345,22.28,22.31,265
20130701|2013-06-02 22:00,3,22.315,22.335,22.285,22.335,156
20130701|2013-06-02 22:30,3,22.335,22.355,22.315,22.32,57
20130701|2013-06-02 23:00,3,22.325,22.39,22.325,22.365,179
20130701|2013-06-02 23:30,3,22.37,22.37,22.33,22.35,127
20130701|2013-06-03 00:00,3,22.35,22.35,22.32,22.33,56
20130701|2013-06-03 00:30,3,22.33,22.4,22.325,22.355,357
20130701|2013-06-03 01:00,3,22.35,22.385,22.315,22.33,233
20130701|2013-06-03 01:30,3,22.33,22.415,22.325,22.37,250
20130701|2013-06-03 02:00,3,22.375,22.39,22.28,22.315,555
20130701|2013-06-03 02:30,3,22.32,22.415,22.305,22.37,645
20130701|2013-06-03 03:00,3,22.37,22.48,22.37,22.4,697
20130701|2013-06-03 03:30,3,22.405,22.43,22.39,22.415,239
20130701|2013-06-03 04:00,3,22.42,22.47,22.39,22.41,295
20130701|2013-06-03 04:30,3,22.41,22.41,22.365,22.395,203
20130701|2013-06-03 05:00,3,22.39,22.43,22.385,22.395,270
20130701|2013-06-03 05:30,3,22.4,22.4,22.345,22.355,336
20130701|2013-06-03 06:00,3,22.36,22.445,22.355,22.445,660
20130701|2013-06-03 06:30,3,22.445,22.515,22.39,22.5,893
20130701|2013-06-03 07:00,3,22.5,22.67,22.5,22.6,1574
20130701|2013-06-03 07:30,3,22.6,22.64,22.55,22.58,1020
20130701|2013-06-03 08:00,3,22.575,22.585,22.325,22.37,2117
20130701|2013-06-03 08:30,3,22.365,22.385,22.27,22.37,2002
20130701|2013-06-03 09:00,3,22.37,22.625,22.345,22.52,4582
20130701|2013-06-03 09:30,3,22.515,22.58,22.48,22.53,1771
20130701|2013-06-03 10:00,3,22.53,22.915,22.485,22.76,6577
20130701|2013-06-03 10:30,3,22.765,22.83,22.755,22.8,1595
20130701|2013-06-03 11:00,3,22.8,22.865,22.775,22.85,1500
20130701|2013-06-03 11:30,3,22.855,22.855,22.72,22.72,789
20130701|2013-06-03 12:00,3,22.72,22.74,22.655,22.735,1492
20130701|2013-06-03 12:30,3,22.73,22.79,22.725,22.74,700
20130701|2013-06-03 13:00,3,22.735,22.755,22.695,22.715,389
20130701|2013-06-03 13:30,3,22.715,22.755,22.685,22.69,178
20130701|2013-06-03 14:00,3,22.69,22.715,22.675,22.685,214
20130701|2013-06-03 14:30,3,22.68,22.72,22.67,22.695,333
20130701|2013-06-03 15:00,3,22.685,22.7,22.665,22.665,86
20130701|2013-06-03 15:30,3,22.67,22.67,22.67,22.67,1
20130701|2013-06-03 16:00,3,22.665,22.665,22.665,22.665,1
20130701|2013-06-03 17:00,4,22.675,22.68,22.655,22.675,30
20130701|2013-06-03 17:30,4,22.68,22.685,22.665,22.675,21
20130701|2013-06-03 18:00,4,22.68,22.7,22.67,22.67,32
20130701|2013-06-03 18:30,4,22.67,22.67,22.635,22.655,34
20130701|2013-06-03 19:00,4,22.62,22.705,22.62,22.705,77
20130701|2013-06-03 19:30,4,22.695,22.7,22.665,22.7,37
20130701|2013-06-03 20:00,4,22.695,22.73,22.65,22.685,670
20130701|2013-06-03 20:30,4,22.68,22.7,22.615,22.635,359
20130701|2013-06-03 21:00,4,22.64,22.645,22.61,22.635,154
20130701|2013-06-03 21:30,4,22.635,22.645,22.605,22.625,169
20130701|2013-06-03 22:00,4,22.62,22.62,22.565,22.595,283
20130701|2013-06-03 22:30,4,22.6,22.625,22.6,22.6,66
20130701|2013-06-03 23:00,4,22.6,22.625,22.59,22.615,93
20130701|2013-06-03 23:30,4,22.62,22.645,22.565,22.57,191
20130701|2013-06-04 00:00,4,22.57,22.635,22.57,22.615,88
20130701|2013-06-04 00:30,4,22.615,22.63,22.58,22.62,223
20130701|2013-06-04 01:00,4,22.625,22.625,22.53,22.535,383
20130701|2013-06-04 01:30,4,22.53,22.565,22.51,22.55,451
20130701|2013-06-04 02:00,4,22.545,22.57,22.5,22.535,511
20130701|2013-06-04 02:30,4,22.535,22.545,22.485,22.52,363
20130701|2013-06-04 03:00,4,22.515,22.565,22.505,22.545,394
20130701|2013-06-04 03:30,4,22.55,22.59,22.505,22.51,257
20130701|2013-06-04 04:00,4,22.515,22.55,22.51,22.535,125
20130701|2013-06-04 04:30,4,22.535,22.555,22.41,22.45,912
20130701|2013-06-04 05:00,4,22.44,22.475,22.425,22.455,306
20130701|2013-06-04 05:30,4,22.455,22.5,22.44,22.46,474
20130701|2013-06-04 06:00,4,22.455,22.47,22.41,22.43,573
20130701|2013-06-04 06:30,4,22.425,22.445,22.305,22.35,1078
20130701|2013-06-04 07:00,4,22.34,22.39,22.305,22.35,1241
20130701|2013-06-04 07:30,4,22.34,22.36,22.225,22.32,1855
20130701|2013-06-04 08:00,4,22.325,22.425,22.31,22.395,1257
20130701|2013-06-04 08:30,4,22.4,22.445,22.35,22.39,1574
20130701|2013-06-04 09:00,4,22.38,22.44,22.345,22.355,1253
20130701|2013-06-04 09:30,4,22.355,22.37,22.23,22.33,2734
20130701|2013-06-04 10:00,4,22.325,22.395,22.31,22.32,1318
20130701|2013-06-04 10:30,4,22.32,22.425,22.32,22.41,1060
20130701|2013-06-04 11:00,4,22.415,22.43,22.37,22.38,487
20130701|2013-06-04 11:30,4,22.38,22.42,22.365,22.41,488
20130701|2013-06-04 12:00,4,22.41,22.425,22.375,22.405,731
20130701|2013-06-04 12:30,4,22.41,22.43,22.365,22.385,454
20130701|2013-06-04 13:00,4,22.39,22.39,22.35,22.385,294
20130701|2013-06-04 13:30,4,22.385,22.415,22.375,22.4,221
20130701|2013-06-04 14:00,4,22.4,22.43,22.395,22.43,130
20130701|2013-06-04 14:30,4,22.43,22.505,22.425,22.49,363
20130701|2013-06-04 15:00,4,22.485,22.49,22.46,22.46,122
20130701|2013-06-04 15:30,4,22.465,22.49,22.465,22.485,33
20130701|2013-06-04 16:00,4,22.47,22.5,22.47,22.48,18
20130701|2013-06-04 17:00,5,22.505,22.53,22.48,22.495,61
20130701|2013-06-04 17:30,5,22.5,22.51,22.485,22.49,48
20130701|2013-06-04 18:00,5,22.495,22.505,22.485,22.495,35
20130701|2013-06-04 18:30,5,22.49,22.5,22.47,22.485,26
20130701|2013-06-04 19:00,5,22.48,22.48,22.44,22.465,97
20130701|2013-06-04 19:30,5,22.465,22.515,22.45,22.49,73
20130701|2013-06-04 20:00,5,22.5,22.515,22.38,22.42,527
20130701|2013-06-04 20:30,5,22.42,22.485,22.39,22.475,202
20130701|2013-06-04 21:00,5,22.475,22.535,22.455,22.5,220
20130701|2013-06-04 21:30,5,22.51,22.55,22.5,22.535,375
20130701|2013-06-04 22:00,5,22.535,22.6,22.525,22.525,322
20130701|2013-06-04 22:30,5,22.53,22.59,22.53,22.57,114
20130701|2013-06-04 23:00,5,22.57,22.585,22.535,22.545,92
20130701|2013-06-04 23:30,5,22.545,22.59,22.545,22.58,111
20130701|2013-06-05 00:00,5,22.6,22.635,22.595,22.595,244
20130701|2013-06-05 00:30,5,22.6,22.61,22.52,22.54,387
20130701|2013-06-05 01:00,5,22.545,22.565,22.515,22.53,285
20130701|2013-06-05 01:30,5,22.535,22.565,22.515,22.535,335
20130701|2013-06-05 02:00,5,22.535,22.57,22.455,22.485,632
20130701|2013-06-05 02:30,5,22.485,22.5,22.47,22.48,205
20130701|2013-06-05 03:00,5,22.475,22.51,22.46,22.495,189
20130701|2013-06-05 03:30,5,22.5,22.53,22.485,22.495,252
20130701|2013-06-05 04:00,5,22.485,22.49,22.415,22.425,415
20130701|2013-06-05 04:30,5,22.425,22.43,22.385,22.415,339
20130701|2013-06-05 05:00,5,22.415,22.435,22.305,22.345,678
20130701|2013-06-05 05:30,5,22.34,22.36,22.3,22.31,391
20130701|2013-06-05 06:00,5,22.315,22.385,22.29,22.375,602
20130701|2013-06-05 06:30,5,22.37,22.485,22.36,22.44,963
20130701|2013-06-05 07:00,5,22.435,22.645,22.435,22.605,2681
20130701|2013-06-05 07:30,5,22.605,22.63,22.48,22.53,1116
20130701|2013-06-05 08:00,5,22.535,22.59,22.47,22.495,1054
20130701|2013-06-05 08:30,5,22.495,22.625,22.48,22.57,1465
20130701|2013-06-05 09:00,5,22.555,22.74,22.495,22.535,3450
20130701|2013-06-05 09:30,5,22.55,22.675,22.525,22.61,1501
20130701|2013-06-05 10:00,5,22.61,22.67,22.59,22.62,1404
20130701|2013-06-05 10:30,5,22.62,22.63,22.545,22.565,1207
20130701|2013-06-05 11:00,5,22.56,22.615,22.505,22.535,826
20130701|2013-06-05 11:30,5,22.535,22.62,22.525,22.57,755
20130701|2013-06-05 12:00,5,22.565,22.575,22.45,22.495,1721
20130701|2013-06-05 12:30,5,22.48,22.51,22.465,22.475,368
20130701|2013-06-05 13:00,5,22.47,22.5,22.465,22.475,265
20130701|2013-06-05 13:30,5,22.475,22.485,22.415,22.455,322
20130701|2013-06-05 14:00,5,22.45,22.49,22.445,22.49,302
20130701|2013-06-05 14:30,5,22.485,22.495,22.445,22.475,209
20130701|2013-06-05 15:00,5,22.48,22.505,22.465,22.48,73
20130701|2013-06-05 15:30,5,22.495,22.505,22.48,22.49,18
20130701|2013-06-05 16:00,5,22.5,22.505,22.485,22.49,16
20130701|2013-06-05 17:00,6,22.475,22.49,22.46,22.47,42
20130701|2013-06-05 17:30,6,22.465,22.465,22.455,22.455,26
20130701|2013-06-05 18:00,6,22.46,22.47,22.46,22.46,13
20130701|2013-06-05 18:30,6,22.46,22.47,22.435,22.435,37
20130701|2013-06-05 19:00,6,22.435,22.435,22.38,22.39,151
20130701|2013-06-05 19:30,6,22.39,22.465,22.385,22.465,109
20130701|2013-06-05 20:00,6,22.45,22.47,22.41,22.455,296
20130701|2013-06-05 20:30,6,22.45,22.475,22.44,22.455,129
20130701|2013-06-05 21:00,6,22.46,22.48,22.44,22.445,78
20130701|2013-06-05 21:30,6,22.44,22.455,22.425,22.44,107
20130701|2013-06-05 22:00,6,22.445,22.445,22.385,22.385,135
20130701|2013-06-05 22:30,6,22.39,22.44,22.375,22.42,159
20130701|2013-06-05 23:00,6,22.42,22.43,22.4,22.41,69
20130701|2013-06-05 23:30,6,22.405,22.455,22.395,22.41,112
20130701|2013-06-06 00:00,6,22.41,22.415,22.375,22.395,152
20130701|2013-06-06 00:30,6,22.395,22.405,22.36,22.37,370
20130701|2013-06-06 01:00,6,22.37,22.39,22.325,22.35,569
20130701|2013-06-06 01:30,6,22.35,22.365,22.32,22.355,425
20130701|2013-06-06 02:00,6,22.36,22.365,22.255,22.33,1116
20130701|2013-06-06 02:30,6,22.33,22.355,22.31,22.31,314
20130701|2013-06-06 03:00,6,22.315,22.385,22.31,22.33,364
20130701|2013-06-06 03:30,6,22.33,22.495,22.32,22.47,842
20130701|2013-06-06 04:00,6,22.46,22.47,22.395,22.4,237
20130701|2013-06-06 04:30,6,22.42,22.455,22.385,22.445,282
20130701|2013-06-06 05:00,6,22.44,22.57,22.4,22.545,974
20130701|2013-06-06 05:30,6,22.545,22.67,22.53,22.605,1599
20130701|2013-06-06 06:00,6,22.61,22.635,22.535,22.565,753
20130701|2013-06-06 06:30,6,22.56,22.575,22.52,22.545,897
20130701|2013-06-06 07:00,6,22.545,22.63,22.525,22.58,467
20130701|2013-06-06 07:30,6,22.595,22.705,22.34,22.375,2920
20130701|2013-06-06 08:00,6,22.38,22.46,22.335,22.44,2001
20130701|2013-06-06 08:30,6,22.435,22.455,22.355,22.43,1438
20130701|2013-06-06 09:00,6,22.43,22.505,22.375,22.39,1605
20130701|2013-06-06 09:30,6,22.395,22.58,22.39,22.52,1896
20130701|2013-06-06 10:00,6,22.525,22.585,22.445,22.47,1716
20130701|2013-06-06 10:30,6,22.475,22.63,22.46,22.55,2158
20130701|2013-06-06 11:00,6,22.555,22.84,22.55,22.76,5832
20130701|2013-06-06 11:30,6,22.765,22.79,22.565,22.69,2967
20130701|2013-06-06 12:00,6,22.69,22.725,22.625,22.68,1842
20130701|2013-06-06 12:30,6,22.685,22.7,22.635,22.655,604
20130701|2013-06-06 13:00,6,22.65,22.685,22.645,22.645,290
20130701|2013-06-06 13:30,6,22.65,22.65,22.575,22.58,380
20130701|2013-06-06 14:00,6,22.58,22.615,22.58,22.59,187
20130701|2013-06-06 14:30,6,22.58,22.64,22.565,22.63,222
20130701|2013-06-06 15:00,6,22.63,22.63,22.585,22.6,72
20130701|2013-06-06 15:30,6,22.605,22.605,22.555,22.585,95
20130701|2013-06-06 16:00,6,22.585,22.585,22.515,22.54,98
20130701|2013-06-06 17:00,7,22.575,22.575,22.51,22.545,162
20130701|2013-06-06 17:30,7,22.55,22.565,22.53,22.53,38
20130701|2013-06-06 18:00,7,22.54,22.54,22.52,22.535,35
20130701|2013-06-06 18:30,7,22.53,22.535,22.51,22.525,23
20130701|2013-06-06 19:00,7,22.52,22.625,22.52,22.615,247
20130701|2013-06-06 19:30,7,22.61,22.69,22.61,22.66,291
20130701|2013-06-06 20:00,7,22.66,22.755,22.61,22.73,788
20130701|2013-06-06 20:30,7,22.735,22.755,22.715,22.73,364
20130701|2013-06-06 21:00,7,22.735,22.745,22.665,22.675,297
20130701|2013-06-06 21:30,7,22.68,22.72,22.67,22.72,452
20130701|2013-06-06 22:00,7,22.72,22.725,22.685,22.7,192
20130701|2013-06-06 22:30,7,22.7,22.71,22.64,22.64,115
20130701|2013-06-06 23:00,7,22.65,22.7,22.645,22.67,176
20130701|2013-06-06 23:30,7,22.675,22.71,22.665,22.69,139
20130701|2013-06-07 00:00,7,22.7,22.7,22.64,22.65,108
20130701|2013-06-07 00:30,7,22.655,22.695,22.65,22.69,223
20130701|2013-06-07 01:00,7,22.685,22.715,22.66,22.69,388
20130701|2013-06-07 01:30,7,22.69,22.73,22.655,22.655,272
20130701|2013-06-07 02:00,7,22.66,22.695,22.65,22.675,380
20130701|2013-06-07 02:30,7,22.66,22.675,22.575,22.59,469
20130701|2013-06-07 03:00,7,22.58,22.61,22.575,22.605,224
20130701|2013-06-07 03:30,7,22.6,22.655,22.6,22.615,251
20130701|2013-06-07 04:00,7,22.615,22.625,22.585,22.61,181
20130701|2013-06-07 04:30,7,22.605,22.605,22.56,22.59,220
20130701|2013-06-07 05:00,7,22.59,22.625,22.57,22.6,302
20130701|2013-06-07 05:30,7,22.605,22.66,22.48,22.49,1079
20130701|2013-06-07 06:00,7,22.48,22.61,22.44,22.54,1852
20130701|2013-06-07 06:30,7,22.545,22.57,22.49,22.505,454
20130701|2013-06-07 07:00,7,22.5,22.56,22.405,22.415,1137
20130701|2013-06-07 07:30,7,22.41,22.65,22.135,22.21,10436
20130701|2013-06-07 08:00,7,22.205,22.29,21.77,21.93,8394
20130701|2013-06-07 08:30,7,21.93,22.135,21.815,21.98,6177
20130701|2013-06-07 09:00,7,21.98,22.06,21.885,21.97,3780
20130701|2013-06-07 09:30,7,21.97,22.005,21.92,21.975,2024
20130701|2013-06-07 10:00,7,21.98,21.98,21.655,21.715,5261
20130701|2013-06-07 10:30,7,21.71,21.8,21.68,21.79,2465
20130701|2013-06-07 11:00,7,21.785,21.79,21.61,21.67,2089
20130701|2013-06-07 11:30,7,21.67,21.85,21.67,21.8,1745
20130701|2013-06-07 12:00,7,21.8,21.82,21.675,21.73,2151
20130701|2013-06-07 12:30,7,21.735,21.74,21.62,21.675,912
20130701|2013-06-07 13:00,7,21.675,21.725,21.655,21.66,649
20130701|2013-06-07 13:30,7,21.655,21.68,21.61,21.625,741
20130701|2013-06-07 14:00,7,21.63,21.67,21.545,21.58,987
20130701|2013-06-07 14:30,7,21.58,21.595,21.51,21.515,1077
20130701|2013-06-07 15:00,7,21.52,21.59,21.51,21.58,330
20130701|2013-06-07 15:30,7,21.575,21.595,21.565,21.585,133
20130701|2013-06-07 16:00,7,21.6,21.64,21.59,21.64,85
20130701|2013-06-09 17:00,10,21.565,21.64,21.35,21.555,1530
20130701|2013-06-09 17:30,10,21.55,21.565,21.485,21.535,246
20130701|2013-06-09 18:00,10,21.515,21.675,21.505,21.645,348
20130701|2013-06-09 18:30,10,21.64,21.735,21.635,21.675,256
20130701|2013-06-09 19:00,10,21.675,21.735,21.675,21.695,151
20130701|2013-06-09 19:30,10,21.7,21.765,21.695,21.71,330
20130701|2013-06-09 20:00,10,21.705,21.735,21.695,21.715,139
20130701|2013-06-09 20:30,10,21.71,21.755,21.69,21.735,138
20130701|2013-06-09 21:00,10,21.74,21.74,21.69,21.715,104
20130701|2013-06-09 21:30,10,21.72,21.76,21.67,21.745,202
20130701|2013-06-09 22:00,10,21.74,21.765,21.735,21.75,126
20130701|2013-06-09 22:30,10,21.755,21.76,21.715,21.755,171
20130701|2013-06-09 23:00,10,21.755,21.755,21.705,21.715,97
20130701|2013-06-09 23:30,10,21.72,21.78,21.715,21.74,216
20130701|2013-06-10 00:00,10,21.74,21.745,21.645,21.645,263
20130701|2013-06-10 00:30,10,21.64,21.655,21.52,21.565,570
20130701|2013-06-10 01:00,10,21.56,21.605,21.555,21.59,258
20130701|2013-06-10 01:30,10,21.595,21.63,21.56,21.565,238
20130701|2013-06-10 02:00,10,21.575,21.605,21.545,21.545,356
20130701|2013-06-10 02:30,10,21.555,21.57,21.48,21.525,508
20130701|2013-06-10 03:00,10,21.525,21.525,21.33,21.335,1404
20130701|2013-06-10 03:30,10,21.35,21.53,21.34,21.525,818
20130701|2013-06-10 04:00,10,21.53,21.53,21.45,21.48,511
20130701|2013-06-10 04:30,10,21.48,21.51,21.46,21.49,178
20130701|2013-06-10 05:00,10,21.495,21.54,21.495,21.5,202
20130701|2013-06-10 05:30,10,21.51,21.6,21.51,21.6,753
20130701|2013-06-10 06:00,10,21.605,21.74,21.605,21.695,1400
20130701|2013-06-10 06:30,10,21.695,21.74,21.665,21.695,401
20130701|2013-06-10 07:00,10,21.69,21.75,21.665,21.72,833
20130701|2013-06-10 07:30,10,21.72,21.835,21.685,21.7,2154
20130701|2013-06-10 08:00,10,21.7,21.78,21.635,21.705,1795
20130701|2013-06-10 08:30,10,21.705,21.89,21.64,21.785,3516
20130701|2013-06-10 09:00,10,21.785,21.92,21.78,21.8,2110
20130701|2013-06-10 09:30,10,21.805,21.89,21.765,21.87,1271
20130701|2013-06-10 10:00,10,21.875,21.96,21.82,21.94,1406
20130701|2013-06-10 10:30,10,21.94,21.985,21.9,21.92,1364
20130701|2013-06-10 11:00,10,21.925,21.955,21.84,21.875,844
20130701|2013-06-10 11:30,10,21.87,21.96,21.865,21.925,638
20130701|2013-06-10 12:00,10,21.935,21.975,21.91,21.93,1354
20130701|2013-06-10 12:30,10,21.935,22,21.93,21.995,469
20130701|2013-06-10 13:00,10,21.99,22.03,21.94,21.96,496
20130701|2013-06-10 13:30,10,21.96,21.97,21.91,21.93,248
20130701|2013-06-10 14:00,10,21.935,21.94,21.87,21.87,257
20130701|2013-06-10 14:30,10,21.87,21.885,21.83,21.85,367
20130701|2013-06-10 15:00,10,21.85,21.86,21.835,21.84,95
20130701|2013-06-10 15:30,10,21.84,21.855,21.83,21.855,71
20130701|2013-06-10 16:00,10,21.86,21.885,21.86,21.865,38
20130701|2013-06-10 17:00,11,21.84,21.96,21.73,21.81,859
20130701|2013-06-10 17:30,11,21.795,21.82,21.795,21.815,72
20130701|2013-06-10 18:00,11,21.815,21.875,21.8,21.86,135
20130701|2013-06-10 18:30,11,21.855,21.855,21.8,21.815,74
20130701|2013-06-10 19:00,11,21.82,21.875,21.805,21.83,283
20130701|2013-06-10 19:30,11,21.825,21.84,21.81,21.83,77
20130701|2013-06-10 20:00,11,21.825,21.855,21.805,21.815,95
20130701|2013-06-10 20:30,11,21.81,21.81,21.77,21.79,85
20130701|2013-06-10 21:00,11,21.79,21.805,21.785,21.805,78
20130701|2013-06-10 21:30,11,21.815,21.86,21.805,21.83,93
20130701|2013-06-10 22:00,11,21.83,21.85,21.805,21.815,106
20130701|2013-06-10 22:30,11,21.805,21.825,21.795,21.815,133
20130701|2013-06-10 23:00,11,21.81,21.845,21.79,21.815,116
20130701|2013-06-10 23:30,11,21.815,21.85,21.79,21.79,182
20130701|2013-06-11 00:00,11,21.79,21.835,21.765,21.825,149
20130701|2013-06-11 00:30,11,21.82,21.85,21.815,21.85,76
20130701|2013-06-11 01:00,11,21.85,21.86,21.815,21.835,212
20130701|2013-06-11 01:30,11,21.825,21.855,21.815,21.835,174
20130701|2013-06-11 02:00,11,21.835,21.835,21.675,21.69,847
20130701|2013-06-11 02:30,11,21.69,21.695,21.56,21.59,1204
20130701|2013-06-11 03:00,11,21.575,21.68,21.57,21.67,434
20130701|2013-06-11 03:30,11,21.665,21.69,21.635,21.635,295
20130701|2013-06-11 04:00,11,21.63,21.655,21.58,21.6,730
20130701|2013-06-11 04:30,11,21.595,21.65,21.58,21.62,661
20130701|2013-06-11 05:00,11,21.62,21.63,21.53,21.555,819
20130701|2013-06-11 05:30,11,21.56,21.575,21.435,21.49,1194
20130701|2013-06-11 06:00,11,21.49,21.625,21.48,21.57,1226
20130701|2013-06-11 06:30,11,21.58,21.64,21.545,21.58,891
20130701|2013-06-11 07:00,11,21.575,21.62,21.535,21.58,795
20130701|2013-06-11 07:30,11,21.58,21.605,21.46,21.545,1883
20130701|2013-06-11 08:00,11,21.54,21.57,21.4,21.455,1965
20130701|2013-06-11 08:30,11,21.46,21.685,21.42,21.535,3748
20130701|2013-06-11 09:00,11,21.53,21.68,21.52,21.62,2106
20130701|2013-06-11 09:30,11,21.615,21.635,21.535,21.565,912
20130701|2013-06-11 10:00,11,21.57,21.58,21.565,21.58,40
20130701|2013-06-11 11:30,11,21.63,21.66,21.63,21.65,113
20130701|2013-06-11 12:00,11,21.65,21.69,21.625,21.63,931
20130701|2013-06-11 12:30,11,21.635,21.705,21.63,21.69,778
20130701|2013-06-11 13:00,11,21.69,21.73,21.68,21.69,373
20130701|2013-06-11 13:30,11,21.69,21.695,21.63,21.675,307
20130701|2013-06-11 14:00,11,21.675,21.68,21.635,21.645,140
20130701|2013-06-11 14:30,11,21.64,21.655,21.57,21.58,357
20130701|2013-06-11 15:00,11,21.585,21.6,21.575,21.59,66
20130701|2013-06-11 15:30,11,21.595,21.595,21.57,21.59,46
20130701|2013-06-11 16:00,11,21.58,21.605,21.575,21.59,63
20130701|2013-06-11 17:00,12,21.575,21.68,21.455,21.625,1435
20130701|2013-06-11 17:30,12,21.635,21.66,21.615,21.655,170
20130701|2013-06-11 18:00,12,21.65,21.65,21.625,21.63,29
20130701|2013-06-11 18:30,12,21.655,21.655,21.63,21.63,52
20130701|2013-06-11 19:00,12,21.64,21.67,21.595,21.655,212
20130701|2013-06-11 19:30,12,21.66,21.69,21.645,21.675,90
20130701|2013-06-11 20:00,12,21.68,21.685,21.65,21.67,146
20130701|2013-06-11 20:30,12,21.67,21.71,21.655,21.675,287
20130701|2013-06-11 21:00,12,21.68,21.715,21.66,21.71,89
20130701|2013-06-11 21:30,12,21.71,21.745,21.71,21.715,174
20130701|2013-06-11 22:00,12,21.715,21.74,21.705,21.715,51
20130701|2013-06-11 22:30,12,21.725,21.745,21.705,21.715,154
20130701|2013-06-11 23:00,12,21.72,21.745,21.69,21.695,265
20130701|2013-06-11 23:30,12,21.695,21.71,21.63,21.67,197
20130701|2013-06-12 00:00,12,21.675,21.69,21.61,21.615,142
20130701|2013-06-12 00:30,12,21.61,21.615,21.575,21.58,104
20130701|2013-06-12 01:00,12,21.575,21.625,21.57,21.615,202
20130701|2013-06-12 01:30,12,21.61,21.65,21.6,21.63,114
20130701|2013-06-12 02:00,12,21.625,21.73,21.61,21.725,354
20130701|2013-06-12 02:30,12,21.73,21.79,21.725,21.745,835
20130701|2013-06-12 03:00,12,21.75,21.77,21.69,21.72,408
20130701|2013-06-12 03:30,12,21.715,21.76,21.71,21.75,147
20130701|2013-06-12 04:00,12,21.75,21.795,21.72,21.72,316
20130701|2013-06-12 04:30,12,21.72,21.75,21.69,21.695,289
20130701|2013-06-12 05:00,12,21.69,21.725,21.645,21.725,494
20130701|2013-06-12 05:30,12,21.715,21.745,21.7,21.74,218
20130701|2013-06-12 06:00,12,21.735,21.74,21.69,21.72,460
20130701|2013-06-12 06:30,12,21.715,21.755,21.69,21.74,307
20130701|2013-06-12 07:00,12,21.73,21.745,21.685,21.7,422
20130701|2013-06-12 07:30,12,21.695,21.71,21.65,21.65,906
20130701|2013-06-12 08:00,12,21.65,21.695,21.605,21.64,1110
20130701|2013-06-12 08:30,12,21.635,21.77,21.58,21.735,2234
20130701|2013-06-12 09:00,12,21.74,21.83,21.715,21.765,2497
20130701|2013-06-12 09:30,12,21.765,21.95,21.74,21.905,3156
20130701|2013-06-12 10:00,12,21.91,21.92,21.79,21.83,1488
20130701|2013-06-12 10:30,12,21.835,21.88,21.825,21.825,1190
20130701|2013-06-12 11:00,12,21.83,21.845,21.775,21.83,687
20130701|2013-06-12 11:30,12,21.835,21.845,21.805,21.815,464
20130701|2013-06-12 12:00,12,21.82,21.84,21.78,21.815,1144
20130701|2013-06-12 12:30,12,21.815,21.825,21.74,21.745,342
20130701|2013-06-12 13:00,12,21.745,21.75,21.705,21.715,353
20130701|2013-06-12 13:30,12,21.715,21.715,21.67,21.68,292
20130701|2013-06-12 14:00,12,21.68,21.7,21.675,21.69,103
20130701|2013-06-12 14:30,12,21.69,21.69,21.665,21.68,184
20130701|2013-06-12 15:00,12,21.685,21.71,21.68,21.705,75
20130701|2013-06-12 15:30,12,21.695,21.715,21.685,21.715,47
20130701|2013-06-12 16:00,12,21.705,21.715,21.68,21.685,37
20130701|2013-06-12 17:00,13,21.7,21.745,21.67,21.71,228
20130701|2013-06-12 17:30,13,21.71,21.715,21.685,21.685,25
20130701|2013-06-12 18:00,13,21.685,21.695,21.675,21.695,51
20130701|2013-06-12 18:30,13,21.685,21.685,21.615,21.62,166
20130701|2013-06-12 19:00,13,21.625,21.655,21.6,21.63,179
20130701|2013-06-12 19:30,13,21.63,21.705,21.61,21.69,279
20130701|2013-06-12 20:00,13,21.675,21.865,21.67,21.845,1168
20130701|2013-06-12 20:30,13,21.845,21.87,21.83,21.855,391
20130701|2013-06-12 21:00,13,21.855,21.91,21.84,21.9,343
20130701|2013-06-12 21:30,13,21.895,21.915,21.865,21.89,370
20130701|2013-06-12 22:00,13,21.895,21.9,21.835,21.86,415
20130701|2013-06-12 22:30,13,21.86,21.86,21.74,21.81,253
20130701|2013-06-12 23:00,13,21.82,21.845,21.78,21.81,177
20130701|2013-06-12 23:30,13,21.805,21.805,21.735,21.74,206
20130701|2013-06-13 00:00,13,21.74,21.755,21.7,21.75,202
20130701|2013-06-13 00:30,13,21.735,21.815,21.735,21.8,518
20130701|2013-06-13 01:00,13,21.795,21.825,21.78,21.81,311
20130701|2013-06-13 01:30,13,21.805,21.83,21.78,21.825,295
20130701|2013-06-13 02:00,13,21.83,21.83,21.715,21.74,605
20130701|2013-06-13 02:30,13,21.74,21.745,21.695,21.735,438
20130701|2013-06-13 03:00,13,21.73,21.745,21.69,21.725,317
20130701|2013-06-13 03:30,13,21.725,21.74,21.69,21.72,129
20130701|2013-06-13 04:00,13,21.72,21.77,21.715,21.77,250
20130701|2013-06-13 04:30,13,21.77,21.775,21.75,21.765,124
20130701|2013-06-13 05:00,13,21.76,21.76,21.685,21.72,340
20130701|2013-06-13 05:30,13,21.72,21.79,21.715,21.78,299
20130701|2013-06-13 06:00,13,21.77,21.775,21.73,21.74,509
20130701|2013-06-13 06:30,13,21.74,21.77,21.715,21.715,251
20130701|2013-06-13 07:00,13,21.715,21.76,21.66,21.745,800
20130701|2013-06-13 07:30,13,21.745,21.815,21.65,21.72,2114
20130701|2013-06-13 08:00,13,21.72,21.725,21.605,21.655,1522
20130701|2013-06-13 08:30,13,21.65,21.765,21.64,21.75,1363
20130701|2013-06-13 09:00,13,21.745,21.885,21.72,21.74,2012
20130701|2013-06-13 09:30,13,21.735,21.76,21.65,21.695,1118
20130701|2013-06-13 10:00,13,21.685,21.74,21.54,21.555,2869
20130701|2013-06-13 10:30,13,21.555,21.59,21.5,21.555,1869
20130701|2013-06-13 11:00,13,21.555,21.605,21.515,21.575,714
20130701|2013-06-13 11:30,13,21.57,21.605,21.56,21.58,629
20130701|2013-06-13 12:00,13,21.58,21.595,21.53,21.565,1080
20130701|2013-06-13 12:30,13,21.56,21.58,21.555,21.56,270
20130701|2013-06-13 13:00,13,21.555,21.575,21.555,21.555,329
20130701|2013-06-13 13:30,13,21.555,21.615,21.54,21.61,333
20130701|2013-06-13 14:00,13,21.61,21.665,21.59,21.635,409
20130701|2013-06-13 14:30,13,21.625,21.845,21.625,21.715,1519
20130701|2013-06-13 15:00,13,21.72,21.77,21.715,21.715,225
20130701|2013-06-13 15:30,13,21.73,21.805,21.725,21.775,238
20130701|2013-06-13 16:00,13,21.79,21.81,21.75,21.75,76
20130701|2013-06-13 17:00,14,21.755,21.825,21.755,21.76,160
20130701|2013-06-13 17:30,14,21.77,21.77,21.745,21.77,84
20130701|2013-06-13 18:00,14,21.76,21.77,21.76,21.765,39
20130701|2013-06-13 18:30,14,21.765,21.77,21.74,21.765,87
20130701|2013-06-13 19:00,14,21.75,21.76,21.71,21.725,231
20130701|2013-06-13 19:30,14,21.725,21.785,21.695,21.745,337
20130701|2013-06-13 20:00,14,21.745,21.785,21.67,21.69,531
20130701|2013-06-13 20:30,14,21.68,21.71,21.655,21.66,252
20130701|2013-06-13 21:00,14,21.655,21.685,21.65,21.675,237
20130701|2013-06-13 21:30,14,21.685,21.71,21.665,21.69,159
20130701|2013-06-13 22:00,14,21.69,21.725,21.68,21.7,120
20130701|2013-06-13 22:30,14,21.695,21.72,21.69,21.71,64
20130701|2013-06-13 23:00,14,21.71,21.715,21.695,21.695,100
20130701|2013-06-13 23:30,14,21.69,21.7,21.65,21.7,106
20130701|2013-06-14 00:00,14,21.695,21.7,21.665,21.67,35
20130701|2013-06-14 00:30,14,21.67,21.705,21.66,21.685,183
20130701|2013-06-14 01:00,14,21.69,21.7,21.675,21.685,168
20130701|2013-06-14 01:30,14,21.69,21.705,21.68,21.69,174
20130701|2013-06-14 02:00,14,21.695,21.74,21.69,21.73,399
20130701|2013-06-14 02:30,14,21.725,21.74,21.72,21.725,141
20130701|2013-06-14 03:00,14,21.725,21.73,21.655,21.685,289
20130701|2013-06-14 03:30,14,21.685,21.715,21.65,21.705,298
20130701|2013-06-14 04:00,14,21.7,21.705,21.645,21.68,301
20130701|2013-06-14 04:30,14,21.69,21.71,21.655,21.665,193
20130701|2013-06-14 05:00,14,21.665,21.68,21.63,21.66,208
20130701|2013-06-14 05:30,14,21.665,21.685,21.635,21.64,198
20130701|2013-06-14 06:00,14,21.645,21.74,21.62,21.72,633
20130701|2013-06-14 06:30,14,21.72,21.73,21.675,21.68,180
20130701|2013-06-14 07:00,14,21.685,21.855,21.65,21.84,1281
20130701|2013-06-14 07:30,14,21.84,22.5,21.835,22.17,10196
20130701|2013-06-14 08:00,14,22.165,22.18,21.94,21.985,4129
20130701|2013-06-14 08:30,14,21.985,22.04,21.855,22.005,3097
20130701|2013-06-14 09:00,14,22.01,22.085,21.925,21.965,2019
20130701|2013-06-14 09:30,14,21.965,22.025,21.925,22.02,1284
20130701|2013-06-14 10:00,14,22.02,22.095,21.98,22.09,1399
20130701|2013-06-14 10:30,14,22.09,22.095,22.015,22.025,972
20130701|2013-06-14 11:00,14,22.02,22.05,21.965,22.015,674
20130701|2013-06-14 11:30,14,22.015,22.025,21.98,22.015,514
20130701|2013-06-14 12:00,14,22.015,22.025,21.935,21.975,1112
20130701|2013-06-14 12:30,14,21.975,22.01,21.95,21.99,337
20130701|2013-06-14 13:00,14,21.985,22.015,21.985,22.01,137
20130701|2013-06-14 13:30,14,22.01,22.01,21.97,21.985,127
20130701|2013-06-14 14:00,14,21.99,22,21.975,21.975,153
20130701|2013-06-14 14:30,14,21.975,22.025,21.975,22.005,292
20130701|2013-06-14 15:00,14,22.005,22.005,21.965,21.995,90
20130701|2013-06-14 15:30,14,21.995,22.015,21.98,22.01,67
20130701|2013-06-14 16:00,14,22.01,22.01,21.98,21.985,53
20130701|2013-06-16 17:00,17,22.05,22.055,21.945,21.96,221
20130701|2013-06-16 17:30,17,21.97,21.99,21.945,21.95,46
20130701|2013-06-16 18:00,17,21.95,21.995,21.95,21.98,33
20130701|2013-06-16 18:30,17,21.975,21.995,21.97,21.99,26
20130701|2013-06-16 19:00,17,21.98,21.985,21.905,21.95,294
20130701|2013-06-16 19:30,17,21.95,21.97,21.92,21.95,198
20130701|2013-06-16 20:00,17,21.945,21.995,21.91,21.97,653
20130701|2013-06-16 20:30,17,21.975,21.985,21.96,21.97,146
20130701|2013-06-16 21:00,17,21.97,21.985,21.955,21.965,73
20130701|2013-06-16 21:30,17,21.965,21.97,21.955,21.96,95
20130701|2013-06-16 22:00,17,21.965,21.965,21.95,21.955,67
20130701|2013-06-16 22:30,17,21.96,21.965,21.935,21.95,87
20130701|2013-06-16 23:00,17,21.95,21.96,21.91,21.915,125
20130701|2013-06-16 23:30,17,21.92,21.935,21.865,21.87,148
20130701|2013-06-17 00:00,17,21.87,21.89,21.865,21.89,112
20130701|2013-06-17 00:30,17,21.88,21.94,21.88,21.935,196
20130701|2013-06-17 01:00,17,21.93,21.94,21.885,21.895,196
20130701|2013-06-17 01:30,17,21.895,21.92,21.875,21.88,255
20130701|2013-06-17 02:00,17,21.88,21.93,21.87,21.925,332
20130701|2013-06-17 02:30,17,21.92,21.95,21.91,21.93,205
20130701|2013-06-17 03:00,17,21.92,21.925,21.88,21.9,362
20130701|2013-06-17 03:30,17,21.9,21.915,21.87,21.91,88
20130701|2013-06-17 04:00,17,21.905,21.925,21.9,21.915,85
20130701|2013-06-17 04:30,17,21.91,21.91,21.86,21.875,219
20130701|2013-06-17 05:00,17,21.875,21.875,21.81,21.86,405
20130701|2013-06-17 05:30,17,21.855,21.86,21.785,21.805,492
20130701|2013-06-17 06:00,17,21.8,21.84,21.79,21.81,696
20130701|2013-06-17 06:30,17,21.805,21.825,21.73,21.735,722
20130701|2013-06-17 07:00,17,21.735,21.76,21.605,21.675,1638
20130701|2013-06-17 07:30,17,21.67,21.795,21.635,21.775,1793
20130701|2013-06-17 08:00,17,21.775,21.85,21.77,21.79,955
20130701|2013-06-17 08:30,17,21.79,21.875,21.785,21.865,1202
20130701|2013-06-17 09:00,17,21.865,21.865,21.74,21.75,1582
20130701|2013-06-17 09:30,17,21.755,21.825,21.745,21.82,704
20130701|2013-06-17 10:00,17,21.825,21.835,21.725,21.75,749
20130701|2013-06-17 10:30,17,21.745,21.785,21.725,21.765,629
20130701|2013-06-17 11:00,17,21.765,21.815,21.75,21.8,423
20130701|2013-06-17 11:30,17,21.8,21.8,21.77,21.775,278
20130701|2013-06-17 12:00,17,21.77,21.77,21.74,21.76,519
20130701|2013-06-17 12:30,17,21.76,21.78,21.74,21.745,333
20130701|2013-06-17 13:00,17,21.745,21.755,21.73,21.75,363
20130701|2013-06-17 13:30,17,21.75,21.765,21.735,21.755,159
20130701|2013-06-17 14:00,17,21.76,21.795,21.75,21.785,165
20130701|2013-06-17 14:30,17,21.78,21.81,21.77,21.77,190
20130701|2013-06-17 15:00,17,21.775,21.8,21.765,21.79,81
20130701|2013-06-17 15:30,17,21.795,21.8,21.785,21.795,24
20130701|2013-06-17 16:00,17,21.8,21.8,21.76,21.76,36
20130701|2013-06-17 17:00,18,21.765,21.82,21.755,21.82,64
20130701|2013-06-17 17:30,18,21.81,21.83,21.8,21.805,60
20130701|2013-06-17 18:00,18,21.8,21.825,21.785,21.825,49
20130701|2013-06-17 18:30,18,21.82,21.83,21.81,21.83,26
20130701|2013-06-17 19:00,18,21.83,21.875,21.83,21.845,185
20130701|2013-06-17 19:30,18,21.835,21.865,21.815,21.86,85
20130701|2013-06-17 20:00,18,21.865,21.89,21.84,21.855,346
20130701|2013-06-17 20:30,18,21.855,21.86,21.835,21.86,142
20130701|2013-06-17 21:00,18,21.86,21.87,21.82,21.835,134
20130701|2013-06-17 21:30,18,21.84,21.845,21.82,21.835,169
20130701|2013-06-17 22:00,18,21.84,21.855,21.81,21.835,217
20130701|2013-06-17 22:30,18,21.835,21.835,21.81,21.82,93
20130701|2013-06-17 23:00,18,21.825,21.835,21.805,21.805,77
20130701|2013-06-17 23:30,18,21.81,21.81,21.745,21.775,236
20130701|2013-06-18 00:00,18,21.78,21.805,21.755,21.765,103
20130701|2013-06-18 00:30,18,21.765,21.785,21.725,21.745,382
20130701|2013-06-18 01:00,18,21.74,21.75,21.7,21.705,221
20130701|2013-06-18 01:30,18,21.705,21.73,21.685,21.725,554
20130701|2013-06-18 02:00,18,21.72,21.74,21.695,21.74,329
20130701|2013-06-18 02:30,18,21.74,21.8,21.735,21.78,308
20130701|2013-06-18 03:00,18,21.775,21.795,21.73,21.75,279
20130701|2013-06-18 03:30,18,21.75,21.76,21.7,21.71,218
20130701|2013-06-18 04:00,18,21.715,21.74,21.685,21.715,293
20130701|2013-06-18 04:30,18,21.715,21.735,21.69,21.73,230
20130701|2013-06-18 05:00,18,21.735,21.76,21.7,21.71,178
20130701|2013-06-18 05:30,18,21.71,21.73,21.69,21.695,239
20130701|2013-06-18 06:00,18,21.695,21.72,21.645,21.67,788
20130701|2013-06-18 06:30,18,21.665,21.71,21.65,21.69,386
20130701|2013-06-18 07:00,18,21.68,21.715,21.63,21.705,760
20130701|2013-06-18 07:30,18,21.715,21.825,21.675,21.775,1673
20130701|2013-06-18 08:00,18,21.775,21.775,21.69,21.69,572
20130701|2013-06-18 08:30,18,21.69,21.775,21.575,21.585,2466
20130701|2013-06-18 09:00,18,21.585,21.605,21.445,21.52,4016
20130701|2013-06-18 09:30,18,21.515,21.525,21.45,21.505,1710
20130701|2013-06-18 10:00,18,21.505,21.575,21.46,21.575,1516
20130701|2013-06-18 10:30,18,21.55,21.59,21.525,21.58,688
20130701|2013-06-18 11:00,18,21.575,21.595,21.53,21.57,603
20130701|2013-06-18 11:30,18,21.565,21.66,21.565,21.625,820
20130701|2013-06-18 12:00,18,21.62,21.69,21.62,21.675,863
20130701|2013-06-18 12:30,18,21.675,21.685,21.635,21.65,368
20130701|2013-06-18 13:00,18,21.65,21.67,21.635,21.64,311
20130701|2013-06-18 13:30,18,21.63,21.635,21.57,21.615,493
20130701|2013-06-18 14:00,18,21.615,21.625,21.595,21.625,177
20130701|2013-06-18 14:30,18,21.62,21.63,21.56,21.56,344
20130701|2013-06-18 15:00,18,21.56,21.58,21.555,21.57,66
20130701|2013-06-18 15:30,18,21.565,21.61,21.565,21.6,74
20130701|2013-06-18 16:00,18,21.59,21.62,21.585,21.6,36
20130701|2013-06-18 17:00,19,21.595,21.62,21.595,21.605,52
20130701|2013-06-18 17:30,19,21.615,21.615,21.605,21.61,13
20130701|2013-06-18 18:00,19,21.615,21.655,21.615,21.65,92
20130701|2013-06-18 18:30,19,21.62,21.645,21.605,21.625,55
20130701|2013-06-18 19:00,19,21.63,21.64,21.61,21.63,48
20130701|2013-06-18 19:30,19,21.625,21.65,21.62,21.62,94
20130701|2013-06-18 20:00,19,21.625,21.675,21.595,21.61,418
20130701|2013-06-18 20:30,19,21.605,21.605,21.53,21.545,389
20130701|2013-06-18 21:00,19,21.545,21.565,21.54,21.56,147
20130701|2013-06-18 21:30,19,21.565,21.565,21.505,21.525,182
20130701|2013-06-18 22:00,19,21.52,21.53,21.49,21.505,176
20130701|2013-06-18 22:30,19,21.515,21.55,21.505,21.535,119
20130701|2013-06-18 23:00,19,21.53,21.565,21.53,21.565,135
20130701|2013-06-18 23:30,19,21.56,21.57,21.54,21.54,104
20130701|2013-06-19 00:00,19,21.545,21.55,21.515,21.52,78
20130701|2013-06-19 00:30,19,21.515,21.55,21.51,21.54,147
20130701|2013-06-19 01:00,19,21.54,21.595,21.54,21.56,315
20130701|2013-06-19 01:30,19,21.56,21.66,21.56,21.655,539
20130701|2013-06-19 02:00,19,21.645,21.655,21.615,21.63,366
20130701|2013-06-19 02:30,19,21.635,21.645,21.575,21.6,278
20130701|2013-06-19 03:00,19,21.61,21.63,21.6,21.625,147
20130701|2013-06-19 03:30,19,21.62,21.62,21.57,21.57,240
20130701|2013-06-19 04:00,19,21.58,21.615,21.56,21.585,191
20130701|2013-06-19 04:30,19,21.585,21.59,21.54,21.565,200
20130701|2013-06-19 05:00,19,21.565,21.615,21.56,21.585,210
20130701|2013-06-19 05:30,19,21.585,21.6,21.565,21.565,181
20130701|2013-06-19 06:00,19,21.57,21.63,21.535,21.62,485
20130701|2013-06-19 06:30,19,21.62,21.705,21.6,21.67,874
20130701|2013-06-19 07:00,19,21.67,21.705,21.625,21.635,643
20130701|2013-06-19 07:30,19,21.64,21.66,21.61,21.64,440
20130701|2013-06-19 08:00,19,21.645,21.65,21.58,21.605,607
20130701|2013-06-19 08:30,19,21.61,21.755,21.61,21.675,1648
20130701|2013-06-19 09:00,19,21.68,21.73,21.665,21.71,981
20130701|2013-06-19 09:30,19,21.71,21.735,21.64,21.665,817
20130701|2013-06-19 10:00,19,21.665,21.685,21.64,21.68,663
20130701|2013-06-19 10:30,19,21.68,21.685,21.63,21.645,333
20130701|2013-06-19 11:00,19,21.64,21.68,21.64,21.665,278
20130701|2013-06-19 11:30,19,21.665,21.705,21.63,21.635,489
20130701|2013-06-19 12:00,19,21.63,21.66,21.6,21.645,759
20130701|2013-06-19 12:30,19,21.64,21.85,21.62,21.69,960
20130701|2013-06-19 13:00,19,21.705,21.795,21.31,21.56,5714
20130701|2013-06-19 13:30,19,21.565,21.65,21.36,21.42,2580
20130701|2013-06-19 14:00,19,21.425,21.545,21.365,21.38,1430
20130701|2013-06-19 14:30,19,21.385,21.45,21.19,21.28,2491
20130701|2013-06-19 15:00,19,21.275,21.3,21.23,21.28,204
20130701|2013-06-19 15:30,19,21.275,21.34,21.265,21.33,210
20130701|2013-06-19 16:00,19,21.32,21.32,21.25,21.25,100
20130701|2013-06-19 17:00,20,21.275,21.28,21.165,21.175,274
20130701|2013-06-19 17:30,20,21.175,21.185,21.11,21.135,386
20130701|2013-06-19 18:00,20,21.14,21.185,21.13,21.17,250
20130701|2013-06-19 18:30,20,21.165,21.185,21.12,21.12,208
20130701|2013-06-19 19:00,20,21.12,21.155,21.08,21.095,521
20130701|2013-06-19 19:30,20,21.105,21.22,21.095,21.22,463
20130701|2013-06-19 20:00,20,21.205,21.235,21.155,21.21,673
20130701|2013-06-19 20:30,20,21.205,21.215,21.15,21.17,384
20130701|2013-06-19 21:00,20,21.165,21.25,21.15,21.22,361
20130701|2013-06-19 21:30,20,21.215,21.22,21.185,21.19,236
20130701|2013-06-19 22:00,20,21.19,21.2,21.18,21.18,130
20130701|2013-06-19 22:30,20,21.19,21.2,21.16,21.165,101
20130701|2013-06-19 23:00,20,21.16,21.215,21.155,21.205,275
20130701|2013-06-19 23:30,20,21.2,21.205,21.135,21.17,269
20130701|2013-06-20 00:00,20,21.165,21.175,21.125,21.15,112
20130701|2013-06-20 00:30,20,21.16,21.16,21.02,21.055,1082
20130701|2013-06-20 01:00,20,21.055,21.09,21.005,21.01,656
20130701|2013-06-20 01:30,20,21.015,21.05,20.77,20.815,2707
20130701|2013-06-20 02:00,20,20.805,20.83,20.6,20.695,3844
20130701|2013-06-20 02:30,20,20.69,20.71,20.06,20.145,4647
20130701|2013-06-20 03:00,20,20.145,20.375,19.985,20.37,3779
20130701|2013-06-20 03:30,20,20.355,20.365,20.19,20.3,1287
20130701|2013-06-20 04:00,20,20.3,20.31,20.215,20.24,1084
20130701|2013-06-20 04:30,20,20.235,20.245,19.69,19.84,5257
20130701|2013-06-20 05:00,20,19.84,19.9,19.64,19.77,2904
20130701|2013-06-20 05:30,20,19.77,20.05,19.745,19.995,2508
20130701|2013-06-20 06:00,20,19.995,20.23,19.995,20.17,2449
20130701|2013-06-20 06:30,20,20.16,20.29,20.03,20.185,1921
20130701|2013-06-20 07:00,20,20.19,20.2,19.91,19.95,2710
20130701|2013-06-20 07:30,20,19.95,20.105,19.875,19.905,3149
20130701|2013-06-20 08:00,20,19.905,19.91,19.73,19.805,3995
20130701|2013-06-20 08:30,20,19.805,20.095,19.755,19.955,5557
20130701|2013-06-20 09:00,20,19.95,19.98,19.835,19.865,3612
20130701|2013-06-20 09:30,20,19.865,20.01,19.84,19.945,3183
20130701|2013-06-20 10:00,20,19.945,20,19.785,19.79,3423
20130701|2013-06-20 10:30,20,19.795,19.89,19.735,19.805,2668
20130701|2013-06-20 11:00,20,19.81,19.9,19.68,19.8,3765
20130701|2013-06-20 11:30,20,19.805,19.88,19.805,19.84,1682
20130701|2013-06-20 12:00,20,19.845,19.91,19.75,19.77,2536
20130701|2013-06-20 12:30,20,19.765,19.815,19.7,19.71,1608
20130701|2013-06-20 13:00,20,19.715,19.77,19.68,19.74,838
20130701|2013-06-20 13:30,20,19.74,19.77,19.56,19.6,1557
20130701|2013-06-20 14:00,20,19.6,19.655,19.58,19.645,728
20130701|2013-06-20 14:30,20,19.635,19.67,19.535,19.545,1564
20130701|2013-06-20 15:00,20,19.54,19.61,19.54,19.575,270
20130701|2013-06-20 15:30,20,19.57,19.635,19.54,19.63,256
20130701|2013-06-20 16:00,20,19.63,19.645,19.515,19.52,122
20130701|2013-06-20 17:00,21,19.59,19.66,19.52,19.66,64
20130701|2013-06-20 17:30,21,19.655,19.665,19.535,19.6,204
20130701|2013-06-20 18:00,21,19.59,19.745,19.59,19.695,175
20130701|2013-06-20 18:30,21,19.695,19.7,19.55,19.55,269
20130701|2013-06-20 19:00,21,19.55,19.64,19.525,19.615,417
20130701|2013-06-20 19:30,21,19.61,19.665,19.55,19.645,353
20130701|2013-06-20 20:00,21,19.64,19.66,19.31,19.31,1484
20130701|2013-06-20 20:30,21,19.31,19.65,19.31,19.555,930
20130701|2013-06-20 21:00,21,19.57,19.825,19.54,19.715,1221
20130701|2013-06-20 21:30,21,19.72,19.825,19.665,19.775,929
20130701|2013-06-20 22:00,21,19.775,19.8,19.68,19.68,368
20130701|2013-06-20 22:30,21,19.685,19.765,19.685,19.765,154
20130701|2013-06-20 23:00,21,19.765,19.84,19.75,19.78,257
20130701|2013-06-20 23:30,21,19.775,19.86,19.685,19.695,809
20130701|2013-06-21 00:00,21,19.7,19.825,19.665,19.79,486
20130701|2013-06-21 00:30,21,19.785,19.805,19.735,19.78,453
20130701|2013-06-21 01:00,21,19.785,19.835,19.75,19.805,779
20130701|2013-06-21 01:30,21,19.795,19.85,19.78,19.84,829
20130701|2013-06-21 02:00,21,19.835,19.93,19.765,19.82,1521
20130701|2013-06-21 02:30,21,19.815,19.845,19.775,19.785,419
20130701|2013-06-21 03:00,21,19.79,19.81,19.695,19.71,605
20130701|2013-06-21 03:30,21,19.7,19.755,19.6,19.72,912
20130701|2013-06-21 04:00,21,19.71,19.755,19.68,19.68,436
20130701|2013-06-21 04:30,21,19.685,19.79,19.64,19.785,519
20130701|2013-06-21 05:00,21,19.78,19.83,19.75,19.77,431
20130701|2013-06-21 05:30,21,19.76,19.8,19.715,19.795,500
20130701|2013-06-21 06:00,21,19.795,19.815,19.75,19.765,972
20130701|2013-06-21 06:30,21,19.77,19.89,19.75,19.835,844
20130701|2013-06-21 07:00,21,19.83,19.855,19.755,19.81,1159
20130701|2013-06-21 07:30,21,19.815,19.875,19.665,19.835,2344
20130701|2013-06-21 08:00,21,19.835,19.9,19.8,19.89,1633
20130701|2013-06-21 08:30,21,19.89,19.955,19.82,19.915,2743
20130701|2013-06-21 09:00,21,19.92,19.93,19.77,19.835,1954
20130701|2013-06-21 09:30,21,19.84,19.855,19.775,19.845,1735
20130701|2013-06-21 10:00,21,19.845,19.865,19.78,19.865,1634
20130701|2013-06-21 10:30,21,19.87,19.945,19.84,19.895,2197
20130701|2013-06-21 11:00,21,19.895,19.915,19.82,19.87,1045
20130701|2013-06-21 11:30,21,19.87,20.045,19.865,20.015,2294
20130701|2013-06-21 12:00,21,20.02,20.065,19.935,19.95,2741
20130701|2013-06-21 12:30,21,19.95,20.02,19.935,19.945,802
20130701|2013-06-21 13:00,21,19.945,20.02,19.935,20.02,573
20130701|2013-06-21 13:30,21,20.02,20.045,19.98,19.99,848
20130701|2013-06-21 14:00,21,19.995,20.005,19.945,19.975,460
20130701|2013-06-21 14:30,21,19.98,20.01,19.95,20,469
20130701|2013-06-21 15:00,21,19.99,20.005,19.965,19.99,135
20130701|2013-06-21 15:30,21,19.985,20.04,19.98,20.04,86
20130701|2013-06-21 16:00,21,20.04,20.11,20.035,20.045,243
20130701|2013-06-23 17:00,24,20.055,20.12,19.985,20.03,220
20130701|2013-06-23 17:30,24,20.035,20.135,20.025,20.11,248
20130701|2013-06-23 18:00,24,20.12,20.175,20.11,20.145,227
20130701|2013-06-23 18:30,24,20.14,20.15,20.115,20.125,59
20130701|2013-06-23 19:00,24,20.125,20.125,20.04,20.06,127
20130701|2013-06-23 19:30,24,20.06,20.105,20.035,20.06,162
20130701|2013-06-23 20:00,24,20.06,20.125,19.89,19.915,1284
20130701|2013-06-23 20:30,24,19.905,19.92,19.835,19.87,673
20130701|2013-06-23 21:00,24,19.86,19.87,19.785,19.86,666
20130701|2013-06-23 21:30,24,19.855,19.87,19.79,19.8,468
20130701|2013-06-23 22:00,24,19.8,19.84,19.775,19.82,460
20130701|2013-06-23 22:30,24,19.825,19.84,19.805,19.835,61
20130701|2013-06-23 23:00,24,19.82,19.84,19.82,19.83,94
20130701|2013-06-23 23:30,24,19.83,19.83,19.65,19.69,538
20130701|2013-06-24 00:00,24,19.685,19.755,19.665,19.745,258
20130701|2013-06-24 00:30,24,19.745,19.75,19.655,19.69,727
20130701|2013-06-24 01:00,24,19.685,19.695,19.52,19.525,1353
20130701|2013-06-24 01:30,24,19.53,19.56,19.46,19.51,1615
20130701|2013-06-24 02:00,24,19.5,19.65,19.495,19.61,930
20130701|2013-06-24 02:30,24,19.61,19.64,19.545,19.59,606
20130701|2013-06-24 03:00,24,19.585,19.625,19.505,19.58,746
20130701|2013-06-24 03:30,24,19.58,19.65,19.55,19.63,591
20130701|2013-06-24 04:00,24,19.625,19.645,19.575,19.6,561
20130701|2013-06-24 04:30,24,19.605,19.645,19.6,19.635,221
20130701|2013-06-24 05:00,24,19.63,19.71,19.63,19.65,675
20130701|2013-06-24 05:30,24,19.65,19.69,19.595,19.615,596
20130701|2013-06-24 06:00,24,19.61,19.625,19.56,19.585,970
20130701|2013-06-24 06:30,24,19.585,19.68,19.56,19.65,670
20130701|2013-06-24 07:00,24,19.66,19.66,19.545,19.625,958
20130701|2013-06-24 07:30,24,19.62,19.845,19.62,19.82,2308
20130701|2013-06-24 08:00,24,19.815,19.825,19.68,19.715,1508
20130701|2013-06-24 08:30,24,19.715,19.8,19.665,19.715,2018
20130701|2013-06-24 09:00,24,19.715,19.725,19.56,19.66,2255
20130701|2013-06-24 09:30,24,19.66,19.69,19.575,19.61,1488
20130701|2013-06-24 10:00,24,19.605,19.645,19.5,19.52,1871
20130701|2013-06-24 10:30,24,19.52,19.57,19.41,19.46,2286
20130701|2013-06-24 11:00,24,19.46,19.5,19.38,19.455,1897
20130701|2013-06-24 11:30,24,19.45,19.51,19.415,19.475,1367
20130701|2013-06-24 12:00,24,19.48,19.565,19.445,19.52,1918
20130701|2013-06-24 12:30,24,19.525,19.585,19.5,19.58,1113
20130701|2013-06-24 13:00,24,19.585,19.745,19.58,19.745,2217
20130701|2013-06-24 13:30,24,19.745,19.79,19.65,19.655,1185
20130701|2013-06-24 14:00,24,19.65,19.7,19.645,19.665,610
20130701|2013-06-24 14:30,24,19.665,19.68,19.57,19.57,528
20130701|2013-06-24 15:00,24,19.575,19.61,19.57,19.595,133
20130701|2013-06-24 15:30,24,19.595,19.62,19.595,19.6,48
20130701|2013-06-24 16:00,24,19.6,19.625,19.595,19.6,35
20130701|2013-06-24 17:00,25,19.595,19.62,19.5,19.57,200
20130701|2013-06-24 17:30,25,19.575,19.62,19.575,19.615,65
20130701|2013-06-24 18:00,25,19.62,19.67,19.615,19.62,103
20130701|2013-06-24 18:30,25,19.62,19.645,19.575,19.645,63
20130701|2013-06-24 19:00,25,19.64,19.66,19.61,19.625,175
20130701|2013-06-24 19:30,25,19.635,19.67,19.62,19.655,103
20130701|2013-06-24 20:00,25,19.655,19.675,19.565,19.585,590
20130701|2013-06-24 20:30,25,19.59,19.71,19.58,19.705,465
20130701|2013-06-24 21:00,25,19.71,19.74,19.635,19.665,265
20130701|2013-06-24 21:30,25,19.67,19.695,19.61,19.61,171
20130701|2013-06-24 22:00,25,19.615,19.655,19.59,19.6,281
20130701|2013-06-24 22:30,25,19.6,19.61,19.485,19.54,363
20130701|2013-06-24 23:00,25,19.545,19.555,19.445,19.485,309
20130701|2013-06-24 23:30,25,19.49,19.49,19.425,19.46,346
20130701|2013-06-25 00:00,25,19.455,19.5,19.4,19.49,332
20130701|2013-06-25 00:30,25,19.495,19.66,19.47,19.62,1030
20130701|2013-06-25 01:00,25,19.615,19.71,19.57,19.71,715
20130701|2013-06-25 01:30,25,19.705,19.72,19.605,19.61,691
20130701|2013-06-25 02:00,25,19.62,19.63,19.55,19.61,536
20130701|2013-06-25 02:30,25,19.605,19.665,19.58,19.66,496
20130701|2013-06-25 03:00,25,19.66,19.735,19.655,19.72,565
20130701|2013-06-25 03:30,25,19.72,19.79,19.705,19.755,748
20130701|2013-06-25 04:00,25,19.75,19.755,19.67,19.69,348
20130701|2013-06-25 04:30,25,19.695,19.73,19.665,19.71,284
20130701|2013-06-25 05:00,25,19.705,19.71,19.635,19.655,408
20130701|2013-06-25 05:30,25,19.66,19.7,19.655,19.69,373
20130701|2013-06-25 06:00,25,19.695,19.735,19.67,19.69,670
20130701|2013-06-25 06:30,25,19.69,19.76,19.69,19.735,533
20130701|2013-06-25 07:00,25,19.735,19.74,19.675,19.72,1343
20130701|2013-06-25 07:30,25,19.72,19.72,19.595,19.68,1721
20130701|2013-06-25 08:00,25,19.675,19.68,19.605,19.615,1387
20130701|2013-06-25 08:30,25,19.62,19.71,19.62,19.645,1308
20130701|2013-06-25 09:00,25,19.64,19.645,19.485,19.505,3349
20130701|2013-06-25 09:30,25,19.5,19.62,19.485,19.58,1887
20130701|2013-06-25 10:00,25,19.575,19.59,19.52,19.545,1057
20130701|2013-06-25 10:30,25,19.545,19.595,19.495,19.59,1434
20130701|2013-06-25 11:00,25,19.59,19.6,19.535,19.54,728
20130701|2013-06-25 11:30,25,19.545,19.585,19.53,19.545,403
20130701|2013-06-25 12:00,25,19.545,19.545,19.5,19.52,1115
20130701|2013-06-25 12:30,25,19.525,19.56,19.515,19.515,321
20130701|2013-06-25 13:00,25,19.51,19.57,19.505,19.535,227
20130701|2013-06-25 13:30,25,19.535,19.545,19.52,19.52,152
20130701|2013-06-25 14:00,25,19.515,19.525,19.49,19.515,163
20130701|2013-06-25 14:30,25,19.51,19.55,19.495,19.54,276
20130701|2013-06-25 15:00,25,19.535,19.555,19.52,19.54,124
20130701|2013-06-25 15:30,25,19.54,19.57,19.54,19.565,41
20130701|2013-06-25 16:00,25,19.565,19.585,19.55,19.555,53
20130701|2013-06-25 17:00,26,19.56,19.575,19.53,19.555,64
20130701|2013-06-25 17:30,26,19.56,19.565,19.555,19.565,24
20130701|2013-06-25 18:00,26,19.56,19.565,19.525,19.525,53
20130701|2013-06-25 18:30,26,19.53,19.535,19.5,19.5,37
20130701|2013-06-25 19:00,26,19.51,19.57,19.5,19.52,112
20130701|2013-06-25 19:30,26,19.53,19.58,19.53,19.535,196
20130701|2013-06-25 20:00,26,19.535,19.555,19.075,19.185,3678
20130701|2013-06-25 20:30,26,19.195,19.205,19.025,19.135,1454
20130701|2013-06-25 21:00,26,19.13,19.15,18.91,18.96,1561
20130701|2013-06-25 21:30,26,18.96,18.99,18.715,18.76,2498
20130701|2013-06-25 22:00,26,18.76,18.855,18.685,18.79,1213
20130701|2013-06-25 22:30,26,18.79,18.88,18.79,18.87,367
20130701|2013-06-25 23:00,26,18.875,18.955,18.84,18.925,473
20130701|2013-06-25 23:30,26,18.925,19.005,18.885,18.99,611
20130701|2013-06-26 00:00,26,18.98,18.98,18.885,18.885,291
20130701|2013-06-26 00:30,26,18.885,18.885,18.765,18.825,1354
20130701|2013-06-26 01:00,26,18.82,18.98,18.8,18.95,1544
20130701|2013-06-26 01:30,26,18.95,18.95,18.805,18.895,1042
20130701|2013-06-26 02:00,26,18.9,18.905,18.825,18.865,742
20130701|2013-06-26 02:30,26,18.865,18.87,18.57,18.59,1822
20130701|2013-06-26 03:00,26,18.59,18.68,18.475,18.52,2327
20130701|2013-06-26 03:30,26,18.51,18.62,18.42,18.525,2160
20130701|2013-06-26 04:00,26,18.52,18.59,18.46,18.46,788
20130701|2013-06-26 04:30,26,18.455,18.545,18.36,18.52,1798
20130701|2013-06-26 05:00,26,18.51,18.545,18.45,18.525,693
20130701|2013-06-26 05:30,26,18.515,18.66,18.51,18.55,1192
20130701|2013-06-26 06:00,26,18.555,18.65,18.52,18.54,1808
20130701|2013-06-26 06:30,26,18.55,18.675,18.53,18.62,1501
20130701|2013-06-26 07:00,26,18.62,18.795,18.545,18.725,2388
20130701|2013-06-26 07:30,26,18.725,18.95,18.725,18.86,4204
20130701|2013-06-26 08:00,26,18.86,18.99,18.77,18.82,2421
20130701|2013-06-26 08:30,26,18.825,18.855,18.675,18.75,2326
20130701|2013-06-26 09:00,26,18.75,18.895,18.69,18.835,2168
20130701|2013-06-26 09:30,26,18.835,18.855,18.705,18.72,1970
20130701|2013-06-26 10:00,26,18.715,18.775,18.525,18.53,1948
20130701|2013-06-26 10:30,26,18.535,18.705,18.535,18.65,1355
20130701|2013-06-26 11:00,26,18.655,18.705,18.61,18.615,868
20130701|2013-06-26 11:30,26,18.615,18.72,18.605,18.68,1026
20130701|2013-06-26 12:00,26,18.68,18.69,18.575,18.62,1377
20130701|2013-06-26 12:30,26,18.62,18.685,18.61,18.665,639
20130701|2013-06-26 13:00,26,18.66,18.675,18.58,18.6,366
20130701|2013-06-26 13:30,26,18.6,18.615,18.43,18.605,1839
20130701|2013-06-26 14:00,26,18.595,18.67,18.52,18.56,1143
20130701|2013-06-26 14:30,26,18.565,18.615,18.435,18.455,675
20130701|2013-06-26 15:00,26,18.46,18.52,18.455,18.495,160
20130701|2013-06-26 15:30,26,18.485,18.505,18.465,18.47,113
20130701|2013-06-26 16:00,26,18.47,18.475,18.425,18.44,43
20130701|2013-06-26 17:00,27,18.5,18.5,18.425,18.465,73
20130701|2013-06-26 17:30,27,18.47,18.55,18.47,18.54,52
20130701|2013-06-26 18:00,27,18.54,18.615,18.515,18.53,61
20130701|2013-06-26 18:30,27,18.55,18.565,18.51,18.535,58
20130701|2013-06-26 19:00,27,18.54,18.65,18.535,18.605,84
20130701|2013-06-26 19:30,27,18.59,18.715,18.585,18.715,163
20130701|2013-06-26 20:00,27,18.73,18.9,18.725,18.775,396
20130701|2013-06-26 20:30,27,18.78,18.84,18.755,18.78,126
20130701|2013-06-26 21:00,27,18.795,18.88,18.79,18.82,90
20130701|2013-06-26 21:30,27,18.845,18.93,18.84,18.845,179
20130701|2013-06-26 22:00,27,18.84,18.845,18.705,18.735,171
20130701|2013-06-26 22:30,27,18.74,18.745,18.695,18.7,28
20130701|2013-06-26 23:00,27,18.71,18.725,18.705,18.725,30
20130701|2013-06-26 23:30,27,18.73,18.79,18.705,18.79,93
20130701|2013-06-27 00:00,27,18.795,18.84,18.79,18.795,77
20130701|2013-06-27 00:30,27,18.785,18.8,18.75,18.785,37
20130701|2013-06-27 01:00,27,18.775,18.775,18.645,18.67,133
20130701|2013-06-27 01:30,27,18.685,18.81,18.685,18.785,171
20130701|2013-06-27 02:00,27,18.775,18.775,18.69,18.725,136
20130701|2013-06-27 02:30,27,18.73,18.76,18.71,18.735,92
20130701|2013-06-27 03:00,27,18.74,18.775,18.71,18.72,105
20130701|2013-06-27 03:30,27,18.73,18.73,18.67,18.695,141
20130701|2013-06-27 04:00,27,18.7,18.72,18.66,18.68,143
20130701|2013-06-27 04:30,27,18.675,18.675,18.55,18.6,229
20130701|2013-06-27 05:00,27,18.595,18.6,18.48,18.48,97
20130701|2013-06-27 05:30,27,18.49,18.61,18.475,18.55,128
20130701|2013-06-27 06:00,27,18.55,18.665,18.515,18.665,289
20130701|2013-06-27 06:30,27,18.675,18.735,18.655,18.675,222
20130701|2013-06-27 07:00,27,18.67,18.785,18.655,18.715,232
20130701|2013-06-27 07:30,27,18.72,18.745,18.68,18.705,274
20130701|2013-06-27 08:00,27,18.695,18.745,18.655,18.73,268
20130701|2013-06-27 08:30,27,18.745,18.79,18.665,18.765,361
20130701|2013-06-27 09:00,27,18.76,18.785,18.7,18.77,307
20130701|2013-06-27 09:30,27,18.77,18.815,18.675,18.675,267
20130701|2013-06-27 10:00,27,18.685,18.8,18.68,18.79,301
20130701|2013-06-27 10:30,27,18.78,18.865,18.75,18.82,280
20130701|2013-06-27 11:00,27,18.83,18.835,18.785,18.825,192
20130701|2013-06-27 11:30,27,18.825,18.835,18.72,18.73,148
20130701|2013-06-27 12:00,27,18.72,18.8,18.51,18.595,387
20130701|2013-06-27 12:30,27,18.59,18.615,18.41,18.425,344
20130701|2013-06-27 13:00,27,18.44,18.545,18.335,18.51,193
20130701|2013-06-27 13:30,27,18.52,18.595,18.51,18.53,48
20130701|2013-06-27 14:00,27,18.515,18.53,18.47,18.47,33
20130701|2013-06-27 14:30,27,18.495,18.525,18.455,18.475,56
20130701|2013-06-27 15:00,27,18.46,18.47,18.42,18.425,38
20130701|2013-06-27 15:30,27,18.42,18.425,18.4,18.425,6
20130701|2013-06-27 16:00,27,18.43,18.45,18.395,18.395,23
20130701|2013-06-27 17:00,28,18.455,18.535,18.455,18.5,56
20130701|2013-06-27 17:30,28,18.505,18.51,18.48,18.5,7
20130701|2013-06-27 18:00,28,18.5,18.5,18.465,18.485,11
20130701|2013-06-27 19:00,28,18.505,18.54,18.505,18.51,13
20130701|2013-06-27 19:30,28,18.505,18.505,18.185,18.4,271
20130701|2013-06-27 20:00,28,18.32,18.545,18.28,18.485,279
20130701|2013-06-27 20:30,28,18.465,18.56,18.45,18.515,17
20130701|2013-06-27 21:00,28,18.5,18.705,18.5,18.705,47
20130701|2013-06-27 21:30,28,18.685,18.91,18.685,18.86,192
20130701|2013-06-27 22:00,28,18.77,18.82,18.735,18.74,42
20130701|2013-06-27 22:30,28,18.775,18.8,18.755,18.8,13
20130701|2013-06-27 23:00,28,18.725,18.73,18.725,18.73,2
20130701|2013-06-27 23:30,28,18.685,18.725,18.64,18.64,31
20130701|2013-06-28 00:00,28,18.675,18.675,18.62,18.64,25
20130701|2013-06-28 00:30,28,18.73,18.885,18.73,18.78,24
20130701|2013-06-28 01:00,28,18.8,18.8,18.73,18.77,29
20130701|2013-06-28 01:30,28,18.745,18.775,18.725,18.775,20
20130701|2013-06-28 02:00,28,18.77,18.78,18.68,18.76,13
20130701|2013-06-28 02:30,28,18.775,18.885,18.765,18.84,77
20130701|2013-06-28 03:00,28,18.84,18.87,18.82,18.845,39
20130701|2013-06-28 03:30,28,18.86,18.87,18.79,18.795,88
20130701|2013-06-28 04:00,28,18.8,18.8,18.76,18.76,5
20130701|2013-06-28 04:30,28,18.76,18.835,18.76,18.83,16
20130701|2013-06-28 05:00,28,18.85,18.85,18.81,18.81,10
20130701|2013-06-28 05:30,28,18.79,18.855,18.79,18.8,19
20130701|2013-06-28 06:00,28,18.785,18.82,18.77,18.805,33
20130701|2013-06-28 06:30,28,18.75,18.785,18.745,18.745,29
20130701|2013-06-28 07:00,28,18.75,18.77,18.6,18.67,43
20130701|2013-06-28 07:30,28,18.67,18.67,18.51,18.51,29
20130701|2013-06-28 08:00,28,18.575,18.585,18.55,18.57,37
20130701|2013-06-28 08:30,28,18.61,18.75,18.6,18.635,91
20130701|2013-06-28 09:00,28,18.74,19.345,18.725,19.335,158
20130701|2013-06-28 09:30,28,19.345,19.41,19.2,19.2,134
20130701|2013-06-28 10:00,28,19.225,19.33,19.21,19.21,11
20130701|2013-06-28 10:30,28,19.25,19.35,19.235,19.34,21
20130701|2013-06-28 11:00,28,19.39,19.39,19.22,19.28,48
20130701|2013-06-28 11:30,28,19.26,19.44,19.25,19.415,17
20130701|2013-06-28 12:00,28,19.345,19.555,19.345,19.405,22
20130701|2013-06-28 12:30,28,19.44,19.495,19.405,19.49,24
20130701|2013-06-28 13:00,28,19.485,19.49,19.475,19.49,5
20130701|2013-06-28 13:30,28,19.505,19.525,19.47,19.485,13
20130701|2013-06-28 14:00,28,19.49,19.495,19.465,19.47,14
20130701|2013-06-28 14:30,28,19.48,19.585,19.48,19.575,9
20130701|2013-06-28 15:00,28,19.57,19.57,19.57,19.57,1
20130701|2013-06-28 15:30,28,19.6,19.63,19.6,19.61,12
20130701|2013-06-28 16:00,28,19.605,19.605,19.59,19.59,10
20130701|2013-06-30 17:00,1,19.485,19.685,19.485,19.645,8
20130701|2013-06-30 17:30,1,19.725,19.82,19.72,19.82,19
20130701|2013-06-30 18:00,1,19.875,20.06,19.875,19.99,8
20130701|2013-06-30 18:30,1,19.97,19.97,19.85,19.85,5
20130701|2013-06-30 19:00,1,19.845,19.845,19.79,19.795,21
20130701|2013-06-30 19:30,1,19.685,19.685,19.485,19.485,14
20130701|2013-06-30 20:00,1,19.42,19.61,19.42,19.535,14
20130701|2013-06-30 20:30,1,19.585,19.68,19.585,19.625,16
20130701|2013-06-30 21:00,1,19.69,19.69,19.64,19.64,5
20130701|2013-06-30 21:30,1,19.635,19.635,19.635,19.635,2
20130701|2013-06-30 22:00,1,19.595,19.6,19.585,19.6,12
20130701|2013-06-30 23:00,1,19.655,19.655,19.655,19.655,1
20130701|2013-06-30 23:30,1,19.585,19.585,19.555,19.555,6
20130701|2013-07-01 00:30,1,19.735,19.735,19.71,19.71,2
20130701|2013-07-01 01:00,1,19.755,19.755,19.745,19.745,2
20130701|2013-07-01 01:30,1,19.755,19.755,19.72,19.755,14
20130701|2013-07-01 02:00,1,19.765,19.765,19.755,19.755,31
20130701|2013-07-01 03:30,1,19.64,19.64,19.635,19.635,3
20130701|2013-07-01 04:00,1,19.66,19.725,19.66,19.725,7
20130701|2013-07-01 05:00,1,19.69,19.69,19.69,19.69,15
20130701|2013-07-01 05:30,1,19.675,19.675,19.65,19.65,7
20130701|2013-07-01 06:00,1,19.42,19.435,19.405,19.435,4
20130701|2013-07-01 06:30,1,19.425,19.425,19.425,19.425,4
20130701|2013-07-01 07:00,1,19.475,19.485,19.365,19.365,15
20130701|2013-07-01 07:30,1,19.42,19.42,19.42,19.42,3
20130701|2013-07-01 08:00,1,19.56,19.655,19.56,19.615,33
20130701|2013-07-01 08:30,1,19.61,19.61,19.45,19.45,50
20130701|2013-07-01 09:00,1,19.565,19.565,19.505,19.505,3
20130701|2013-07-01 09:30,1,19.51,19.575,19.51,19.575,10
20130701|2013-07-01 10:00,1,19.61,19.76,19.61,19.76,8
20130701|2013-07-01 10:30,1,19.715,19.725,19.625,19.67,15
20130701|2013-07-01 11:30,1,19.69,19.69,19.69,19.69,1
20130701|2013-07-01 12:00,1,19.665,19.665,19.665,19.665,1
20130701|2013-07-01 13:00,1,19.525,19.525,19.52,19.52,3
20130701|2013-07-01 13:30,1,19.54,19.54,19.54,19.54,1
20130701|2013-07-01 14:30,1,19.575,19.575,19.575,19.575,1
20130701|2013-07-01 17:00,2,19.595,19.62,19.595,19.615,4
20130701|2013-07-01 18:30,2,19.605,19.615,19.605,19.615,3
20130701|2013-07-01 19:00,2,19.615,19.615,19.615,19.615,2
20130701|2013-07-01 20:30,2,19.595,19.595,19.595,19.595,1
20130701|2013-07-01 22:00,2,19.68,19.68,19.675,19.675,2
20130701|2013-07-02 02:00,2,19.755,19.755,19.755,19.755,2
20130701|2013-07-02 03:00,2,19.72,19.72,19.72,19.72,2
20130701|2013-07-02 06:00,2,19.585,19.585,19.585,19.585,1
20130701|2013-07-02 06:30,2,19.55,19.55,19.545,19.545,3
20130701|2013-07-02 07:00,2,19.515,19.515,19.515,19.515,2
20130701|2013-07-02 07:30,2,19.525,19.585,19.49,19.49,5
20130701|2013-07-02 08:00,2,19.56,19.65,19.555,19.625,23
20130701|2013-07-02 08:30,2,19.6,19.6,19.575,19.575,2
20130701|2013-07-02 09:30,2,19.47,19.47,19.43,19.43,3
20130701|2013-07-02 10:30,2,19.405,19.405,19.4,19.4,3
20130701|2013-07-02 11:00,2,19.35,19.35,19.35,19.35,1
20130701|2013-07-02 11:30,2,19.39,19.39,19.39,19.39,1
20130701|2013-07-02 13:00,2,19.38,19.38,19.36,19.36,11
20130701|2013-07-02 13:30,2,19.305,19.305,19.305,19.305,1
20130701|2013-07-02 14:30,2,19.295,19.295,19.295,19.295,1
20130701|2013-07-02 15:00,2,19.315,19.315,19.315,19.315,2
20130701|2013-07-02 18:30,3,19.41,19.41,19.41,19.41,1
20130701|2013-07-02 19:00,3,19.395,19.4,19.365,19.37,21
20130701|2013-07-02 19:30,3,19.38,19.455,19.38,19.455,10
20130701|2013-07-02 21:00,3,19.54,19.54,19.54,19.54,1
20130701|2013-07-03 01:00,3,19.465,19.465,19.465,19.465,2
20130701|2013-07-03 01:30,3,19.48,19.51,19.48,19.51,2
20130701|2013-07-03 03:00,3,19.5,19.5,19.475,19.475,9
20130701|2013-07-03 03:30,3,19.455,19.455,19.455,19.455,1
20130701|2013-07-03 04:30,3,19.475,19.49,19.475,19.49,2
20130701|2013-07-03 06:00,3,19.545,19.75,19.5,19.75,19
20130701|2013-07-03 06:30,3,19.82,19.85,19.76,19.76,64
20130701|2013-07-03 08:00,3,19.58,19.585,19.56,19.56,5
20130701|2013-07-03 08:30,3,19.585,19.585,19.585,19.585,1
20130701|2013-07-03 09:00,3,19.705,19.73,19.7,19.73,6
20130701|2013-07-03 11:00,3,19.65,19.65,19.65,19.65,2
20130701|2013-07-03 11:30,3,19.655,19.655,19.63,19.63,6
20130701|2013-07-03 12:00,3,19.685,19.685,19.685,19.685,1
20130701|2013-07-03 13:00,3,19.72,19.72,19.72,19.72,4
20130701|2013-07-03 14:30,3,19.73,19.73,19.73,19.73,1
20130701|2013-07-03 15:00,3,19.735,19.735,19.735,19.735,1
20130701|2013-07-03 17:00,5,19.71,19.735,19.71,19.735,3
20130701|2013-07-03 18:30,5,19.73,19.73,19.73,19.73,1
20130701|2013-07-04 00:30,5,19.66,19.66,19.66,19.66,1
20130701|2013-07-04 01:00,5,19.635,19.64,19.635,19.64,4
20130701|2013-07-04 02:00,5,19.645,19.645,19.645,19.645,4
20130701|2013-07-04 03:00,5,19.49,19.49,19.49,19.49,1
20130701|2013-07-04 03:30,5,19.51,19.535,19.51,19.535,2
20130701|2013-07-04 09:30,5,19.515,19.515,19.515,19.515,1
20130701|2013-07-04 10:00,5,19.525,19.525,19.505,19.505,6
20130701|2013-07-04 19:00,5,19.515,19.515,19.515,19.515,7
20130701|2013-07-04 20:00,5,19.565,19.565,19.565,19.565,7
20130701|2013-07-04 20:30,5,19.31,19.31,19.31,19.31,1
20130701|2013-07-04 21:30,5,19.3,19.3,19.3,19.3,1
20130701|2013-07-04 22:00,5,19.315,19.315,19.245,19.265,15
20130701|2013-07-04 23:00,5,19.29,19.29,19.29,19.29,2
20130701|2013-07-05 01:00,5,19.165,19.165,19.12,19.12,2
20130701|2013-07-05 02:30,5,19.185,19.185,19.155,19.155,2
20130701|2013-07-05 03:30,5,19.1,19.1,19.1,19.1,2
20130701|2013-07-05 04:00,5,19.05,19.05,19.05,19.05,2
20130701|2013-07-05 05:00,5,19.145,19.145,19.145,19.145,1
20130701|2013-07-05 05:30,5,19.155,19.25,19.155,19.25,8
20130701|2013-07-05 06:00,5,19.32,19.32,19.32,19.32,5
20130701|2013-07-05 07:00,5,19.225,19.245,19.205,19.245,22
20130701|2013-07-05 07:30,5,19.105,19.105,18.985,18.985,25
20130701|2013-07-05 08:00,5,18.95,18.965,18.945,18.965,22
20130701|2013-07-05 08:30,5,18.885,18.885,18.685,18.685,2
20130701|2013-07-05 09:00,5,18.775,18.78,18.775,18.78,4
20130701|2013-07-05 09:30,5,18.725,18.75,18.725,18.75,28
20130701|2013-07-05 10:00,5,18.765,18.77,18.735,18.735,19
20130701|2013-07-05 10:30,5,18.755,18.755,18.755,18.755,1
20130701|2013-07-05 11:00,5,18.75,18.75,18.73,18.735,29
20130701|2013-07-05 13:30,5,18.755,18.755,18.755,18.755,3
20130701|2013-07-05 14:00,5,18.81,18.81,18.81,18.81,1
20130701|2013-07-05 15:30,5,18.865,18.865,18.865,18.865,4
20130701|2013-07-07 17:00,8,18.92,19.06,18.91,18.995,9
20130701|2013-07-07 17:30,8,18.925,18.925,18.925,18.925,1
20130701|2013-07-07 18:30,8,18.84,18.84,18.84,18.84,1
20130701|2013-07-07 19:00,8,18.81,18.88,18.81,18.86,4
20130701|2013-07-07 19:30,8,18.855,18.92,18.855,18.915,5
20130701|2013-07-07 20:00,8,18.875,18.875,18.765,18.765,4
20130701|2013-07-07 22:30,8,18.795,18.795,18.795,18.795,5
20130701|2013-07-08 02:30,8,18.87,18.93,18.87,18.92,4
20130701|2013-07-08 08:00,8,19.02,19.05,19.02,19.03,18
20130701|2013-07-08 08:30,8,19.05,19.05,19.02,19.02,5
20130701|2013-07-08 09:00,8,19.055,19.055,19.05,19.05,13
20130701|2013-07-08 09:30,8,19.085,19.085,19.085,19.085,1
20130701|2013-07-08 10:00,8,19.055,19.055,19.055,19.055,1
20130701|2013-07-08 11:30,8,19.03,19.03,19.03,19.03,1
20130701|2013-07-08 12:00,8,19.05,19.055,19.03,19.03,3
20130701|2013-07-08 12:30,8,19.025,19.03,19.025,19.03,2
20130701|2013-07-08 13:00,8,19.025,19.025,19.025,19.025,1
20130701|2013-07-08 14:00,8,19.04,19.04,19.03,19.03,15
20130701|2013-07-08 14:30,8,19.05,19.05,19.05,19.05,1
20130701|2013-07-08 17:00,9,19.035,19.055,19.02,19.04,5
20130701|2013-07-08 18:30,9,18.935,18.96,18.935,18.96,2
20130701|2013-07-08 19:00,9,18.945,18.945,18.945,18.945,1
20130701|2013-07-08 20:30,9,19.16,19.175,19.16,19.175,7
20130701|2013-07-08 21:00,9,19.315,19.315,19.315,19.315,1
20130701|2013-07-09 00:30,9,19.42,19.455,19.42,19.455,2
20130701|2013-07-09 01:00,9,19.42,19.42,19.4,19.4,9
20130701|2013-07-09 01:30,9,19.315,19.315,19.315,19.315,1
20130701|2013-07-09 02:00,9,19.31,19.31,19.31,19.31,2
20130701|2013-07-09 02:30,9,19.35,19.35,19.34,19.34,2
20130701|2013-07-09 06:00,9,19.115,19.115,19.115,19.115,1
20130701|2013-07-09 06:30,9,19.12,19.12,19.12,19.12,1
20130701|2013-07-09 07:30,9,19.225,19.225,19.225,19.225,1
20130701|2013-07-09 08:00,9,19.18,19.185,19.13,19.13,4
20130701|2013-07-09 08:30,9,19.25,19.26,19.25,19.26,2
20130701|2013-07-09 09:00,9,19.27,19.27,19.23,19.23,5
20130701|2013-07-09 09:30,9,19.19,19.19,19.19,19.19,1
20130701|2013-07-09 11:00,9,19.175,19.195,19.175,19.195,2
20130701|2013-07-09 12:00,9,19.185,19.185,19.16,19.16,2
20130701|2013-07-09 12:30,9,19.14,19.14,19.14,19.14,7
20130701|2013-07-09 13:00,9,19.1,19.1,19.1,19.1,1
20130701|2013-07-09 13:30,9,19.13,19.13,19.13,19.13,1
20130701|2013-07-09 14:00,9,19.14,19.17,19.14,19.17,3
20130701|2013-07-09 15:00,9,19.195,19.195,19.195,19.195,1
20130701|2013-07-09 15:30,9,19.21,19.21,19.21,19.21,1
20130701|2013-07-09 17:00,10,19.23,19.23,19.23,19.23,1
20130701|2013-07-09 19:00,10,19.165,19.175,19.165,19.175,2
20130701|2013-07-09 21:00,10,19.08,19.08,19.08,19.08,1
20130701|2013-07-09 22:30,10,19.02,19.02,19.02,19.02,1
20130701|2013-07-09 23:30,10,19.015,19.015,19.015,19.015,1
20130701|2013-07-10 00:30,10,19.085,19.085,19.085,19.085,2
20130701|2013-07-10 02:00,10,19.2,19.2,19.2,19.2,1
20130701|2013-07-10 05:00,10,19.21,19.21,19.21,19.21,1
20130701|2013-07-10 11:30,10,19.21,19.21,19.21,19.21,1
20130701|2013-07-10 13:00,10,19.355,19.37,19.28,19.28,21
20130701|2013-07-10 14:30,10,19.085,19.11,19.085,19.11,6
20130701|2013-07-10 15:30,10,19.15,19.345,19.15,19.345,13
20130701|2013-07-10 16:00,10,19.415,19.415,19.4,19.4,11
20130701|2013-07-10 17:00,11,19.5,19.51,19.475,19.51,5
20130701|2013-07-10 18:00,11,19.81,19.825,19.75,19.77,21
20130701|2013-07-10 18:30,11,19.745,19.745,19.735,19.735,10
20130701|2013-07-10 19:00,11,19.795,19.805,19.795,19.805,10
20130701|2013-07-10 21:30,11,19.875,19.875,19.875,19.875,1
20130701|2013-07-11 01:00,11,20.14,20.14,20.14,20.14,5
20130701|2013-07-11 01:30,11,20.055,20.055,20.055,20.055,2
20130701|2013-07-11 07:00,11,19.81,20.01,19.81,20.01,7
20130701|2013-07-11 07:30,11,20.07,20.1,20.005,20.09,20
20130701|2013-07-11 08:00,11,20.015,20.015,20.015,20.015,1
20130701|2013-07-11 08:30,11,20.015,20.015,20.015,20.015,1
20130701|2013-07-11 10:00,11,19.885,19.885,19.885,19.885,2
20130701|2013-07-11 10:30,11,19.925,19.925,19.925,19.925,1
20130701|2013-07-11 12:00,11,19.91,19.95,19.91,19.95,8
20130701|2013-07-11 13:00,11,19.985,19.985,19.985,19.985,1
20130701|2013-07-11 14:00,11,20.025,20.025,20.025,20.025,2
20130701|2013-07-11 14:30,11,20.055,20.055,20.055,20.055,1
20130701|2013-07-11 19:00,12,20.075,20.09,20.075,20.09,2
20130701|2013-07-11 19:30,12,20.135,20.135,20.135,20.135,1
20130701|2013-07-12 00:00,12,19.895,19.895,19.895,19.895,1
20130701|2013-07-12 03:00,12,19.755,19.755,19.72,19.72,3
20130701|2013-07-12 04:00,12,19.71,19.71,19.71,19.71,1
20130701|2013-07-12 06:00,12,19.62,19.62,19.62,19.62,1
20130701|2013-07-12 07:00,12,19.765,19.765,19.71,19.715,3
20130701|2013-07-12 07:30,12,19.71,19.71,19.71,19.71,2
20130701|2013-07-12 08:30,12,19.78,19.815,19.78,19.815,22
20130701|2013-07-12 10:00,12,19.81,19.81,19.805,19.805,10
20130701|2013-07-12 15:30,12,19.885,19.89,19.885,19.89,3
20130701|2013-07-14 17:00,15,20.1,20.1,20.1,20.1,1
20130701|2013-07-14 17:30,15,20.04,20.04,20.04,20.04,1
20130701|2013-07-14 18:00,15,20.07,20.07,20.07,20.07,2
20130701|2013-07-14 19:00,15,20.06,20.06,20.06,20.06,1
20130701|2013-07-15 03:00,15,19.855,19.855,19.855,19.855,1
20130701|2013-07-15 03:30,15,19.82,19.82,19.82,19.82,2
20130701|2013-07-15 05:00,15,19.78,19.785,19.77,19.77,8
20130701|2013-07-15 07:00,15,19.67,19.67,19.67,19.67,1
20130701|2013-07-15 07:30,15,19.69,19.735,19.69,19.735,11
20130701|2013-07-15 10:00,15,19.84,19.84,19.83,19.83,4
20130701|2013-07-15 15:30,15,19.915,19.915,19.915,19.915,1
20130701|2013-07-15 21:00,16,19.68,19.68,19.68,19.68,2
20130701|2013-07-15 21:30,16,19.675,19.675,19.675,19.675,1
20130701|2013-07-15 23:30,16,19.675,19.72,19.675,19.72,2
20130701|2013-07-16 07:30,16,19.85,19.85,19.85,19.85,1
20130701|2013-07-16 10:00,16,19.945,19.945,19.945,19.945,1
20130701|2013-07-16 15:30,16,19.965,19.965,19.965,19.965,1
20130701|2013-07-16 17:00,17,19.93,19.93,19.93,19.93,1
20130701|2013-07-17 00:00,17,19.885,19.885,19.885,19.885,1
20130701|2013-07-17 01:00,17,19.82,19.82,19.82,19.82,1
20130701|2013-07-17 05:30,17,19.78,19.78,19.78,19.78,3
20130701|2013-07-17 06:00,17,19.8,19.8,19.8,19.8,1
20130701|2013-07-17 06:30,17,19.815,19.815,19.815,19.815,1
20130701|2013-07-17 07:00,17,19.805,19.805,19.805,19.805,1
20130701|2013-07-17 07:30,17,19.81,20.04,19.81,20.04,3
20130701|2013-07-17 08:00,17,20.005,20.015,20.005,20.015,6
20130701|2013-07-17 09:30,17,20.02,20.02,19.68,19.68,35
20130701|2013-07-17 10:00,17,19.64,19.685,19.59,19.595,20
20130701|2013-07-17 10:30,17,19.56,19.56,19.24,19.3,11
20130701|2013-07-17 11:00,17,19.33,19.33,19.33,19.33,1
20130701|2013-07-17 11:30,17,19.405,19.45,19.405,19.45,11
20130701|2013-07-17 12:00,17,19.405,19.405,19.405,19.405,3
20130701|2013-07-17 12:30,17,19.4,19.4,19.395,19.395,7
20130701|2013-07-17 15:00,17,19.29,19.29,19.29,19.29,3
20130701|2013-07-17 23:30,18,19.29,19.29,19.29,19.29,2
20130701|2013-07-18 00:30,18,19.285,19.285,19.285,19.285,2
20130701|2013-07-18 08:30,18,19.425,19.43,19.425,19.43,25
20130701|2013-07-18 09:00,18,19.29,19.29,19.25,19.25,3
20130701|2013-07-18 12:30,18,19.42,19.42,19.42,19.42,5
20130701|2013-07-18 13:00,18,19.42,19.42,19.42,19.42,1
20130701|2013-07-18 13:30,18,19.415,19.425,19.415,19.425,2
20130701|2013-07-18 15:30,18,19.35,19.355,19.35,19.355,2
20130701|2013-07-18 21:00,19,19.385,19.385,19.385,19.385,1
20130701|2013-07-19 03:00,19,19.295,19.295,19.295,19.295,2
20130701|2013-07-19 04:00,19,19.3,19.3,19.3,19.3,1
20130701|2013-07-19 06:00,19,19.42,19.42,19.42,19.42,10
20130701|2013-07-19 08:00,19,19.425,19.425,19.425,19.425,2
20130701|2013-07-19 13:00,19,19.455,19.455,19.455,19.455,1
20130701|2013-07-19 15:30,19,19.455,19.465,19.455,19.465,2
20130701|2013-07-21 17:00,22,19.525,19.765,19.525,19.765,2
20130701|2013-07-21 17:30,22,19.83,19.835,19.83,19.835,2
20130701|2013-07-21 22:00,22,19.825,19.825,19.825,19.825,1
20130701|2013-07-21 23:30,22,19.865,19.865,19.825,19.825,4
20130701|2013-07-22 00:00,22,19.84,19.84,19.84,19.84,1
20130701|2013-07-22 00:30,22,19.935,19.935,19.935,19.935,1
20130701|2013-07-22 01:30,22,19.885,19.885,19.88,19.88,2
20130701|2013-07-22 03:30,22,19.88,19.88,19.88,19.88,1
20130701|2013-07-22 06:30,22,19.885,19.885,19.885,19.885,1
20130701|2013-07-22 07:30,22,20.29,20.29,20.29,20.29,6
20130701|2013-07-22 09:00,22,20.32,20.345,20.3,20.32,5
20130701|2013-07-22 09:30,22,20.38,20.385,20.365,20.365,19
20130701|2013-07-22 10:00,22,20.375,20.395,20.375,20.385,5
20130701|2013-07-22 10:30,22,20.405,20.405,20.405,20.405,1
20130701|2013-07-22 11:00,22,20.52,20.52,20.52,20.52,1
20130701|2013-07-22 11:30,22,20.51,20.51,20.47,20.47,2
20130701|2013-07-22 12:00,22,20.475,20.475,20.47,20.47,2
20130701|2013-07-22 12:30,22,20.445,20.45,20.445,20.45,3
20130701|2013-07-22 13:00,22,20.405,20.405,20.405,20.405,2
20130701|2013-07-22 13:30,22,20.44,20.465,20.44,20.465,38
20130701|2013-07-22 15:30,22,20.505,20.505,20.505,20.505,1
20130701|2013-07-23 06:00,23,20.145,20.145,20.145,20.145,2
20130701|2013-07-23 06:30,23,20.155,20.165,20.155,20.165,2
20130701|2013-07-23 09:00,23,20.245,20.245,20.22,20.245,3
20130701|2013-07-23 09:30,23,20.26,20.29,20.26,20.29,2
20130701|2013-07-23 10:00,23,20.31,20.31,20.28,20.28,2
20130701|2013-07-23 10:30,23,20.275,20.29,20.27,20.27,3
20130701|2013-07-23 11:00,23,20.3,20.31,20.3,20.31,2
20130701|2013-07-23 11:30,23,20.28,20.28,20.255,20.255,5
20130701|2013-07-23 12:00,23,20.255,20.265,20.25,20.25,4
20130701|2013-07-23 14:30,23,20.42,20.42,20.42,20.42,1
20130701|2013-07-23 18:00,24,20.38,20.38,20.38,20.38,2
20130701|2013-07-23 18:30,24,20.365,20.385,20.365,20.385,3
20130701|2013-07-23 19:00,24,20.41,20.41,20.41,20.41,1
20130701|2013-07-23 20:00,24,20.345,20.36,20.345,20.35,21
20130701|2013-07-24 07:00,24,20.15,20.15,20.15,20.15,1
20130701|2013-07-24 07:30,24,20.205,20.205,20.205,20.205,1
20130701|2013-07-24 10:00,24,20.145,20.145,20.14,20.14,13
20130701|2013-07-24 12:30,24,20,20,19.99,19.99,2
20130701|2013-07-25 04:00,25,19.83,19.83,19.83,19.83,1
20130701|2013-07-25 09:00,25,20.135,20.135,20.135,20.135,6
20130701|2013-07-25 18:00,26,20.255,20.255,20.255,20.255,1
20130701|2013-07-25 18:30,26,20.29,20.29,20.29,20.29,1
20130701|2013-07-25 20:30,26,20.205,20.225,20.205,20.225,10
20130701|2013-07-26 01:00,26,20.11,20.11,20.11,20.11,2
20130701|2013-07-26 01:30,26,20.125,20.13,20.125,20.13,2
20130701|2013-07-26 06:30,26,19.98,19.98,19.98,19.98,1
20130701|2013-07-26 08:00,26,19.9,19.905,19.9,19.905,10
20130701|2013-07-26 08:30,26,19.96,19.96,19.935,19.935,11
20130701|2013-07-26 10:30,26,19.705,19.705,19.705,19.705,2
20130701|2013-07-26 12:00,26,19.73,19.73,19.73,19.73,1
20130701|2013-07-26 13:00,26,19.785,19.785,19.785,19.785,1
20130701|2013-07-26 14:00,26,19.9,19.9,19.9,19.9,2
20130701|2013-07-29 08:00,29,19.895,19.895,19.885,19.885,2
20130701|2013-07-29 11:00,29,19.865,19.865,19.865,19.865,2
20130801|2013-06-03 02:00,3,22.38,22.38,22.35,22.35,2
20130801|2013-06-03 02:30,3,22.39,22.39,22.39,22.39,2
20130801|2013-06-03 03:00,3,22.43,22.43,22.43,22.43,1
20130801|2013-06-03 03:30,3,22.415,22.415,22.415,22.415,1
20130801|2013-06-03 04:00,3,22.485,22.485,22.465,22.465,2
20130801|2013-06-03 05:00,3,22.425,22.425,22.425,22.425,1
20130801|2013-06-03 05:30,3,22.39,22.395,22.39,22.395,2
20130801|2013-06-03 06:30,3,22.425,22.425,22.425,22.425,3
20130801|2013-06-03 09:00,3,22.575,22.575,22.52,22.55,8
20130801|2013-06-04 05:00,4,22.47,22.47,22.47,22.47,1
20130801|2013-06-04 06:00,4,22.46,22.46,22.46,22.46,1
20130801|2013-06-04 06:30,4,22.38,22.38,22.38,22.38,1
20130801|2013-06-04 09:30,4,22.35,22.37,22.28,22.28,3
20130801|2013-06-04 10:00,4,22.36,22.36,22.36,22.36,1
20130801|2013-06-04 11:00,4,22.425,22.425,22.425,22.425,2
20130801|2013-06-04 15:30,4,22.495,22.495,22.495,22.495,1
20130801|2013-06-05 00:30,5,22.555,22.555,22.555,22.555,1
20130801|2013-06-05 04:00,5,22.495,22.495,22.495,22.495,2
20130801|2013-06-05 04:30,5,22.44,22.44,22.44,22.44,1
20130801|2013-06-05 05:30,5,22.355,22.355,22.355,22.355,1
20130801|2013-06-05 06:30,5,22.46,22.46,22.46,22.46,2
20130801|2013-06-05 09:00,5,22.615,22.615,22.605,22.615,3
20130801|2013-06-05 09:30,5,22.585,22.585,22.585,22.585,1
20130801|2013-06-05 10:00,5,22.66,22.66,22.66,22.66,1
20130801|2013-06-05 13:00,5,22.52,22.52,22.51,22.51,2
20130801|2013-06-06 05:30,6,22.62,22.62,22.62,22.62,1
20130801|2013-06-06 06:00,6,22.635,22.635,22.6,22.6,4
20130801|2013-06-06 07:30,6,22.51,22.51,22.405,22.405,8
20130801|2013-06-06 08:00,6,22.41,22.41,22.41,22.41,1
20130801|2013-06-06 09:00,6,22.515,22.515,22.415,22.415,5
20130801|2013-06-06 10:00,6,22.56,22.56,22.56,22.56,1
20130801|2013-06-06 10:30,6,22.54,22.54,22.54,22.54,1
20130801|2013-06-06 12:00,6,22.71,22.71,22.695,22.695,3
20130801|2013-06-06 12:30,6,22.71,22.71,22.675,22.675,2
20130801|2013-06-07 01:30,7,22.71,22.71,22.705,22.705,2
20130801|2013-06-07 07:00,7,22.505,22.505,22.505,22.505,1
20130801|2013-06-07 07:30,7,22.36,22.595,22.225,22.225,8
20130801|2013-06-07 08:00,7,22.05,22.05,21.92,21.97,3
20130801|2013-06-07 08:30,7,21.88,21.995,21.88,21.995,8
20130801|2013-06-07 09:00,7,21.975,22.05,21.915,22,11
20130801|2013-06-07 09:30,7,21.965,21.965,21.965,21.965,2
20130801|2013-06-07 10:00,7,21.85,21.85,21.7,21.7,3
20130801|2013-06-07 10:30,7,21.77,21.77,21.77,21.77,2
20130801|2013-06-07 11:00,7,21.66,21.66,21.66,21.66,2
20130801|2013-06-07 11:30,7,21.775,21.775,21.775,21.775,2
20130801|2013-06-07 12:30,7,21.72,21.72,21.72,21.72,1
20130801|2013-06-07 13:30,7,21.64,21.64,21.63,21.63,3
20130801|2013-06-07 14:00,7,21.665,21.665,21.665,21.665,2
20130801|2013-06-07 14:30,7,21.595,21.595,21.54,21.54,2
20130801|2013-06-07 16:00,7,21.63,21.63,21.63,21.63,2
20130801|2013-06-09 17:00,10,21.47,21.555,21.47,21.555,2
20130801|2013-06-09 22:00,10,21.78,21.78,21.78,21.78,1
20130801|2013-06-09 23:00,10,21.75,21.75,21.75,21.75,1
20130801|2013-06-10 03:00,10,21.44,21.44,21.365,21.365,5
20130801|2013-06-10 03:30,10,21.395,21.475,21.395,21.475,4
20130801|2013-06-10 04:30,10,21.5,21.51,21.485,21.51,4
20130801|2013-06-10 06:30,10,21.705,21.705,21.705,21.705,1
20130801|2013-06-10 07:30,10,21.755,21.825,21.755,21.765,6
20130801|2013-06-10 08:00,10,21.705,21.745,21.705,21.745,3
20130801|2013-06-10 08:30,10,21.78,21.78,21.78,21.78,2
20130801|2013-06-10 09:00,10,21.82,21.82,21.82,21.82,1
20130801|2013-06-10 11:00,10,21.895,21.9,21.895,21.9,2
20130801|2013-06-11 02:30,11,21.62,21.62,21.62,21.62,1
20130801|2013-06-11 03:00,11,21.67,21.67,21.67,21.67,1
20130801|2013-06-11 04:00,11,21.645,21.645,21.645,21.645,1
20130801|2013-06-11 07:30,11,21.6,21.6,21.53,21.56,6
20130801|2013-06-11 08:30,11,21.55,21.55,21.54,21.54,20
20130801|2013-06-11 09:00,11,21.615,21.67,21.59,21.67,23
20130801|2013-06-11 12:30,11,21.72,21.72,21.72,21.72,2
20130801|2013-06-11 16:00,11,21.615,21.615,21.615,21.615,1
20130801|2013-06-11 17:00,12,21.585,21.585,21.585,21.585,1
20130801|2013-06-11 17:30,12,21.65,21.67,21.65,21.67,3
20130801|2013-06-11 20:30,12,21.715,21.715,21.715,21.715,1
20130801|2013-06-12 07:30,12,21.695,21.695,21.695,21.695,1
20130801|2013-06-12 09:30,12,21.795,21.795,21.795,21.795,3
20130801|2013-06-12 10:00,12,21.85,21.85,21.85,21.85,1
20130801|2013-06-13 07:30,13,21.695,21.695,21.695,21.695,3
20130801|2013-06-13 09:30,13,21.725,21.725,21.725,21.725,2
20130801|2013-06-13 14:30,13,21.815,21.825,21.815,21.825,2
20130801|2013-06-14 08:00,14,22.02,22.02,22.015,22.015,2
20130801|2013-06-14 08:30,14,22.02,22.04,22.02,22.04,2
20130801|2013-06-14 09:00,14,21.98,21.98,21.975,21.975,2
20130801|2013-06-14 09:30,14,21.965,22.035,21.965,22.035,3
20130801|2013-06-14 10:30,14,22.115,22.115,22.115,22.115,2
20130801|2013-06-14 11:00,14,22.04,22.04,22.04,22.04,1
20130801|2013-06-14 12:30,14,22,22,22,22,1
20130801|2013-06-17 02:00,17,21.95,21.95,21.95,21.95,5
20130801|2013-06-17 02:30,17,21.965,21.97,21.94,21.94,16
20130801|2013-06-17 04:30,17,21.9,21.9,21.9,21.9,1
20130801|2013-06-17 07:30,17,21.7,21.705,21.7,21.705,5
20130801|2013-06-17 08:30,17,21.855,21.855,21.855,21.855,5
20130801|2013-06-17 13:30,17,21.765,21.765,21.765,21.765,1
20130801|2013-06-17 21:30,18,21.87,21.87,21.845,21.86,4
20130801|2013-06-18 08:30,18,21.655,21.655,21.64,21.65,4
20130801|2013-06-18 09:00,18,21.605,21.605,21.555,21.555,3
20130801|2013-06-18 10:00,18,21.555,21.555,21.555,21.555,5
20130801|2013-06-18 11:00,18,21.57,21.6,21.57,21.585,8
20130801|2013-06-18 11:30,18,21.645,21.645,21.645,21.645,5
20130801|2013-06-18 12:00,18,21.695,21.695,21.695,21.695,2
20130801|2013-06-18 13:00,18,21.67,21.67,21.67,21.67,1
20130801|2013-06-18 22:30,19,21.565,21.565,21.565,21.565,1
20130801|2013-06-19 06:30,19,21.655,21.655,21.655,21.655,1
20130801|2013-06-19 09:00,19,21.74,21.74,21.74,21.74,10
20130801|2013-06-19 11:30,19,21.69,21.69,21.69,21.69,1
20130801|2013-06-19 12:30,19,21.685,21.69,21.685,21.69,5
20130801|2013-06-19 13:00,19,21.57,21.635,21.515,21.635,20
20130801|2013-06-19 13:30,19,21.48,21.48,21.48,21.48,1
20130801|2013-06-19 14:00,19,21.5,21.505,21.5,21.505,3
20130801|2013-06-19 18:30,20,21.185,21.205,21.185,21.19,13
20130801|2013-06-19 19:00,20,21.125,21.125,21.125,21.125,1
20130801|2013-06-19 19:30,20,21.17,21.2,21.16,21.18,17
20130801|2013-06-19 21:30,20,21.225,21.225,21.225,21.225,1
20130801|2013-06-19 23:30,20,21.17,21.2,21.17,21.2,2
20130801|2013-06-20 01:00,20,21.045,21.045,21.03,21.035,3
20130801|2013-06-20 01:30,20,21.045,21.06,20.925,20.935,26
20130801|2013-06-20 02:00,20,20.81,20.81,20.685,20.73,22
20130801|2013-06-20 02:30,20,20.325,20.325,20.11,20.11,4
20130801|2013-06-20 03:00,20,20.205,20.345,20.08,20.345,9
20130801|2013-06-20 03:30,20,20.235,20.31,20.235,20.31,2
20130801|2013-06-20 04:30,20,19.8,19.8,19.8,19.8,1
20130801|2013-06-20 05:00,20,19.78,19.83,19.78,19.795,23
20130801|2013-06-20 06:30,20,20.215,20.215,20.185,20.185,3
20130801|2013-06-20 07:30,20,20.04,20.115,20.04,20.115,2
20130801|2013-06-20 08:00,20,19.9,19.9,19.78,19.78,3
20130801|2013-06-20 08:30,20,19.79,20.09,19.79,19.99,16
20130801|2013-06-20 09:00,20,19.86,19.91,19.86,19.9,6
20130801|2013-06-20 09:30,20,19.915,19.985,19.915,19.985,3
20130801|2013-06-20 10:00,20,19.825,19.825,19.825,19.825,5
20130801|2013-06-20 10:30,20,19.82,19.85,19.81,19.83,4
20130801|2013-06-20 11:00,20,19.785,19.87,19.785,19.87,12
20130801|2013-06-20 11:30,20,19.86,19.86,19.86,19.86,1
20130801|2013-06-20 12:00,20,19.85,19.85,19.815,19.815,2
20130801|2013-06-20 12:30,20,19.74,19.74,19.735,19.735,2
20130801|2013-06-20 13:00,20,19.73,19.73,19.73,19.73,1
20130801|2013-06-20 13:30,20,19.68,19.68,19.68,19.68,2
20130801|2013-06-20 14:30,20,19.685,19.685,19.685,19.685,1
20130801|2013-06-20 15:00,20,19.6,19.6,19.6,19.6,1
20130801|2013-06-20 21:30,21,19.71,19.71,19.71,19.71,1
20130801|2013-06-20 23:30,21,19.805,19.805,19.805,19.805,2
20130801|2013-06-21 00:00,21,19.725,19.815,19.725,19.815,3
20130801|2013-06-21 00:30,21,19.81,19.81,19.81,19.81,1
20130801|2013-06-21 01:00,21,19.815,19.815,19.815,19.815,1
20130801|2013-06-21 03:30,21,19.68,19.68,19.68,19.68,1
20130801|2013-06-21 04:30,21,19.795,19.795,19.795,19.795,1
20130801|2013-06-21 07:00,21,19.835,19.835,19.825,19.825,3
20130801|2013-06-21 08:00,21,19.86,19.86,19.86,19.86,1
20130801|2013-06-21 08:30,21,19.905,19.905,19.9,19.9,3
20130801|2013-06-21 09:30,21,19.86,19.86,19.85,19.85,2
20130801|2013-06-21 10:00,21,19.835,19.875,19.835,19.875,2
20130801|2013-06-21 10:30,21,19.88,19.945,19.88,19.9,5
20130801|2013-06-21 11:30,21,19.98,20.07,19.945,20.05,7
20130801|2013-06-21 12:30,21,20.045,20.045,19.96,19.96,2
20130801|2013-06-21 13:00,21,19.98,20.03,19.98,20.03,2
20130801|2013-06-23 17:00,24,20.055,20.055,20.055,20.055,1
20130801|2013-06-23 17:30,24,20.135,20.135,20.135,20.135,6
20130801|2013-06-23 18:00,24,20.145,20.145,20.145,20.145,4
20130801|2013-06-23 19:00,24,20.065,20.065,20.065,20.065,2
20130801|2013-06-23 19:30,24,20.12,20.12,20.12,20.12,1
20130801|2013-06-23 20:00,24,20.045,20.045,19.96,19.96,21
20130801|2013-06-23 21:00,24,19.81,19.81,19.81,19.81,4
20130801|2013-06-23 21:30,24,19.84,19.84,19.835,19.835,6
20130801|2013-06-23 23:30,24,19.81,19.81,19.69,19.69,5
20130801|2013-06-24 01:00,24,19.675,19.675,19.595,19.595,3
20130801|2013-06-24 02:00,24,19.575,19.645,19.575,19.645,5
20130801|2013-06-24 02:30,24,19.59,19.59,19.59,19.59,1
20130801|2013-06-24 03:00,24,19.58,19.58,19.58,19.58,1
20130801|2013-06-24 04:30,24,19.65,19.65,19.645,19.645,2
20130801|2013-06-24 06:30,24,19.675,19.69,19.655,19.655,6
20130801|2013-06-24 07:00,24,19.615,19.625,19.575,19.575,7
20130801|2013-06-24 07:30,24,19.72,19.72,19.72,19.72,1
20130801|2013-06-24 09:00,24,19.7,19.7,19.65,19.65,2
20130801|2013-06-24 10:00,24,19.55,19.55,19.55,19.55,1
20130801|2013-06-24 11:00,24,19.465,19.465,19.445,19.445,12
20130801|2013-06-24 13:00,24,19.64,19.655,19.64,19.655,2
20130801|2013-06-24 14:30,24,19.66,19.66,19.66,19.66,1
20130801|2013-06-24 15:30,24,19.62,19.62,19.62,19.62,1
20130801|2013-06-24 18:00,25,19.655,19.655,19.655,19.655,1
20130801|2013-06-24 21:00,25,19.74,19.74,19.74,19.74,1
20130801|2013-06-25 03:30,25,19.725,19.725,19.725,19.725,1
20130801|2013-06-25 07:30,25,19.675,19.675,19.675,19.675,1
20130801|2013-06-25 08:30,25,19.63,19.63,19.63,19.63,3
20130801|2013-06-25 14:30,25,19.53,19.53,19.53,19.53,5
20130801|2013-06-25 18:30,26,19.54,19.54,19.54,19.54,3
20130801|2013-06-25 20:00,26,19.41,19.41,19.17,19.205,3
20130801|2013-06-25 20:30,26,19.11,19.11,19.11,19.11,10
20130801|2013-06-25 21:00,26,19.02,19.02,19,19,9
20130801|2013-06-25 21:30,26,18.995,18.995,18.79,18.79,17
20130801|2013-06-25 22:00,26,18.72,18.825,18.72,18.81,9
20130801|2013-06-25 22:30,26,18.83,18.9,18.83,18.9,17
20130801|2013-06-25 23:00,26,18.9,18.9,18.9,18.9,5
20130801|2013-06-25 23:30,26,18.965,18.965,18.965,18.965,2
20130801|2013-06-26 00:30,26,18.81,18.84,18.81,18.84,7
20130801|2013-06-26 01:30,26,18.875,18.875,18.875,18.875,1
20130801|2013-06-26 02:00,26,18.905,18.905,18.88,18.88,14
20130801|2013-06-26 02:30,26,18.795,18.795,18.67,18.67,4
20130801|2013-06-26 03:00,26,18.63,18.655,18.525,18.525,37
20130801|2013-06-26 03:30,26,18.51,18.64,18.48,18.64,21
20130801|2013-06-26 04:00,26,18.58,18.585,18.53,18.585,22
20130801|2013-06-26 04:30,26,18.425,18.56,18.395,18.56,28
20130801|2013-06-26 05:00,26,18.51,18.545,18.48,18.48,7
20130801|2013-06-26 05:30,26,18.56,18.675,18.555,18.675,11
20130801|2013-06-26 06:00,26,18.56,18.56,18.56,18.56,2
20130801|2013-06-26 06:30,26,18.565,18.68,18.565,18.67,30
20130801|2013-06-26 07:00,26,18.61,18.795,18.61,18.715,66
20130801|2013-06-26 07:30,26,18.83,18.945,18.77,18.9,38
20130801|2013-06-26 08:00,26,18.94,18.99,18.8,18.84,9
20130801|2013-06-26 08:30,26,18.7,18.79,18.695,18.755,12
20130801|2013-06-26 09:00,26,18.735,18.895,18.735,18.875,13
20130801|2013-06-26 09:30,26,18.785,18.785,18.785,18.785,2
20130801|2013-06-26 10:00,26,18.72,18.74,18.565,18.57,23
20130801|2013-06-26 10:30,26,18.68,18.7,18.68,18.7,13
20130801|2013-06-26 11:00,26,18.665,18.68,18.635,18.635,3
20130801|2013-06-26 11:30,26,18.65,18.68,18.65,18.68,60
20130801|2013-06-26 12:00,26,18.675,18.675,18.64,18.65,26
20130801|2013-06-26 12:30,26,18.655,18.66,18.655,18.655,4
20130801|2013-06-26 13:30,26,18.57,18.59,18.45,18.58,7
20130801|2013-06-26 14:00,26,18.615,18.625,18.55,18.61,6
20130801|2013-06-26 14:30,26,18.59,18.59,18.59,18.59,1
20130801|2013-06-26 16:00,26,18.495,18.495,18.495,18.495,1
20130801|2013-06-26 17:00,27,18.495,18.5,18.455,18.46,24
20130801|2013-06-26 17:30,27,18.49,18.515,18.49,18.515,18
20130801|2013-06-26 19:30,27,18.655,18.655,18.655,18.655,1
20130801|2013-06-26 20:00,27,18.855,18.855,18.77,18.77,3
20130801|2013-06-26 20:30,27,18.84,18.84,18.84,18.84,1
20130801|2013-06-26 21:00,27,18.805,18.835,18.805,18.835,3
20130801|2013-06-26 21:30,27,18.895,18.9,18.88,18.88,8
20130801|2013-06-26 22:00,27,18.785,18.785,18.785,18.785,1
20130801|2013-06-26 22:30,27,18.75,18.75,18.75,18.75,4
20130801|2013-06-26 23:30,27,18.77,18.77,18.77,18.77,2
20130801|2013-06-27 00:00,27,18.855,18.855,18.855,18.855,1
20130801|2013-06-27 00:30,27,18.8,18.8,18.78,18.78,7
20130801|2013-06-27 01:00,27,18.77,18.77,18.685,18.69,45
20130801|2013-06-27 02:00,27,18.765,18.765,18.715,18.715,2
20130801|2013-06-27 03:30,27,18.705,18.705,18.705,18.705,1
20130801|2013-06-27 04:30,27,18.65,18.65,18.65,18.65,1
20130801|2013-06-27 07:00,27,18.705,18.76,18.705,18.76,5
20130801|2013-06-27 07:30,27,18.74,18.75,18.74,18.75,2
20130801|2013-06-27 08:00,27,18.705,18.73,18.705,18.73,5
20130801|2013-06-27 08:30,27,18.76,18.8,18.76,18.79,5
20130801|2013-06-27 09:30,27,18.805,18.805,18.805,18.805,1
20130801|2013-06-27 10:30,27,18.855,18.875,18.855,18.875,2
20130801|2013-06-27 11:00,27,18.83,18.83,18.83,18.83,2
20130801|2013-06-27 12:00,27,18.745,18.795,18.565,18.565,8
20130801|2013-06-27 12:30,27,18.565,18.58,18.45,18.45,5
20130801|2013-06-27 13:00,27,18.415,18.58,18.355,18.58,10
20130801|2013-06-27 13:30,27,18.565,18.57,18.565,18.57,3
20130801|2013-06-27 16:00,27,18.455,18.455,18.455,18.455,1
20130801|2013-06-27 19:30,28,18.225,18.415,18.225,18.415,4
20130801|2013-06-27 20:00,28,18.55,18.55,18.51,18.51,3
20130801|2013-06-27 20:30,28,18.45,18.45,18.45,18.45,1
20130801|2013-06-27 21:00,28,18.62,18.67,18.62,18.67,3
20130801|2013-06-27 21:30,28,18.815,18.9,18.75,18.9,6
20130801|2013-06-28 03:00,28,18.88,18.88,18.88,18.88,1
20130801|2013-06-28 05:00,28,18.855,18.855,18.855,18.855,1
20130801|2013-06-28 07:00,28,18.775,18.775,18.645,18.655,12
20130801|2013-06-28 07:30,28,18.565,18.565,18.515,18.515,4
20130801|2013-06-28 08:30,28,18.775,18.775,18.77,18.77,2
20130801|2013-06-28 09:00,28,18.75,19.34,18.715,19.34,50
20130801|2013-06-28 09:30,28,19.22,19.42,19.2,19.2,20
20130801|2013-06-28 10:00,28,19.23,19.31,19.23,19.29,6
20130801|2013-06-28 10:30,28,19.24,19.345,19.24,19.345,6
20130801|2013-06-28 11:00,28,19.4,19.4,19.255,19.31,12
20130801|2013-06-28 11:30,28,19.45,19.45,19.405,19.405,4
20130801|2013-06-28 12:00,28,19.38,19.5,19.38,19.5,6
20130801|2013-06-28 12:30,28,19.505,19.505,19.485,19.485,4
20130801|2013-06-28 13:00,28,19.455,19.535,19.455,19.535,10
20130801|2013-06-28 13:30,28,19.525,19.525,19.525,19.525,8
20130801|2013-06-28 14:00,28,19.495,19.495,19.495,19.495,1
20130801|2013-06-28 14:30,28,19.505,19.505,19.505,19.505,1
20130801|2013-06-28 15:00,28,19.58,19.58,19.58,19.58,1
20130801|2013-06-30 19:00,1,19.775,19.78,19.775,19.78,2
20130801|2013-06-30 19:30,1,19.525,19.545,19.415,19.495,11
20130801|2013-06-30 20:00,1,19.515,19.58,19.515,19.58,4
20130801|2013-06-30 21:00,1,19.66,19.66,19.66,19.66,1
20130801|2013-06-30 21:30,1,19.645,19.645,19.645,19.645,2
20130801|2013-06-30 22:00,1,19.67,19.67,19.605,19.605,5
20130801|2013-06-30 23:00,1,19.67,19.675,19.67,19.675,3
20130801|2013-07-01 01:00,1,19.705,19.75,19.69,19.75,3
20130801|2013-07-01 01:30,1,19.73,19.73,19.73,19.73,1
20130801|2013-07-01 02:00,1,19.8,19.835,19.8,19.805,4
20130801|2013-07-01 02:30,1,19.665,19.665,19.665,19.665,1
20130801|2013-07-01 03:30,1,19.63,19.63,19.63,19.63,1
20130801|2013-07-01 04:00,1,19.645,19.645,19.645,19.645,1
20130801|2013-07-01 05:00,1,19.725,19.725,19.725,19.725,6
20130801|2013-07-01 05:30,1,19.66,19.66,19.62,19.62,2
20130801|2013-07-01 06:30,1,19.42,19.42,19.42,19.42,1
20130801|2013-07-01 07:00,1,19.48,19.485,19.425,19.425,7
20130801|2013-07-01 08:00,1,19.53,19.615,19.53,19.615,4
20130801|2013-07-01 10:00,1,19.675,19.745,19.675,19.745,6
20130801|2013-07-01 10:30,1,19.735,19.735,19.695,19.7,13
20130801|2013-07-01 11:00,1,19.7,19.7,19.685,19.685,15
20130801|2013-07-01 11:30,1,19.705,19.705,19.705,19.705,1
20130801|2013-07-01 12:00,1,19.68,19.68,19.56,19.565,28
20130801|2013-07-01 13:30,1,19.56,19.56,19.56,19.56,1
20130801|2013-07-01 14:00,1,19.535,19.55,19.535,19.55,2
20130801|2013-07-01 14:30,1,19.555,19.555,19.555,19.555,1
20130801|2013-07-01 17:00,2,19.6,19.625,19.6,19.625,2
20130801|2013-07-01 17:30,2,19.63,19.63,19.63,19.63,1
20130801|2013-07-01 20:30,2,19.62,19.62,19.62,19.62,1
20130801|2013-07-02 01:30,2,19.73,19.73,19.73,19.73,1
20130801|2013-07-02 02:00,2,19.785,19.785,19.765,19.765,2
20130801|2013-07-02 05:00,2,19.61,19.61,19.6,19.6,35
20130801|2013-07-02 07:00,2,19.535,19.535,19.535,19.535,3
20130801|2013-07-02 07:30,2,19.545,19.545,19.535,19.535,2
20130801|2013-07-02 08:00,2,19.6,19.6,19.6,19.6,1
20130801|2013-07-02 09:00,2,19.32,19.45,19.315,19.45,5
20130801|2013-07-02 09:30,2,19.445,19.45,19.44,19.445,8
20130801|2013-07-02 10:00,2,19.475,19.475,19.475,19.475,3
20130801|2013-07-02 10:30,2,19.42,19.43,19.38,19.38,18
20130801|2013-07-02 11:30,2,19.38,19.385,19.375,19.385,3
20130801|2013-07-02 12:00,2,19.34,19.35,19.295,19.295,7
20130801|2013-07-02 12:30,2,19.35,19.39,19.35,19.39,23
20130801|2013-07-02 13:00,2,19.385,19.385,19.385,19.385,2
20130801|2013-07-02 13:30,2,19.335,19.335,19.23,19.31,21
20130801|2013-07-02 14:00,2,19.305,19.305,19.295,19.295,3
20130801|2013-07-02 14:30,2,19.32,19.32,19.3,19.3,5
20130801|2013-07-02 19:00,3,19.37,19.37,19.37,19.37,2
20130801|2013-07-02 20:00,3,19.505,19.535,19.505,19.535,2
20130801|2013-07-02 21:00,3,19.545,19.545,19.53,19.53,9
20130801|2013-07-02 21:30,3,19.48,19.485,19.48,19.485,9
20130801|2013-07-03 02:00,3,19.32,19.32,19.31,19.31,2
20130801|2013-07-03 02:30,3,19.39,19.39,19.39,19.39,1
20130801|2013-07-03 03:00,3,19.485,19.485,19.46,19.46,3
20130801|2013-07-03 03:30,3,19.465,19.465,19.465,19.465,1
20130801|2013-07-03 04:00,3,19.53,19.53,19.53,19.53,1
20130801|2013-07-03 04:30,3,19.5,19.52,19.5,19.52,35
20130801|2013-07-03 05:30,3,19.51,19.51,19.51,19.51,1
20130801|2013-07-03 06:00,3,19.66,19.76,19.66,19.76,6
20130801|2013-07-03 06:30,3,19.76,19.81,19.74,19.785,21
20130801|2013-07-03 07:00,3,19.805,19.815,19.805,19.81,4
20130801|2013-07-03 07:30,3,19.64,19.74,19.63,19.735,10
20130801|2013-07-03 08:00,3,19.605,19.62,19.56,19.57,18
20130801|2013-07-03 08:30,3,19.615,19.615,19.585,19.585,2
20130801|2013-07-03 09:00,3,19.755,19.765,19.7,19.75,32
20130801|2013-07-03 09:30,3,19.73,19.735,19.73,19.735,2
20130801|2013-07-03 10:00,3,19.75,19.75,19.73,19.73,4
20130801|2013-07-03 10:30,3,19.73,19.73,19.725,19.725,2
20130801|2013-07-03 15:30,3,19.735,19.735,19.735,19.735,1
20130801|2013-07-03 18:00,5,19.78,19.78,19.78,19.78,2
20130801|2013-07-03 22:00,5,19.625,19.625,19.615,19.615,6
20130801|2013-07-04 00:00,5,19.66,19.66,19.66,19.66,1
20130801|2013-07-04 01:30,5,19.66,19.66,19.66,19.66,1
20130801|2013-07-04 02:00,5,19.64,19.64,19.635,19.635,3
20130801|2013-07-04 02:30,5,19.575,19.575,19.575,19.575,1
20130801|2013-07-04 03:30,5,19.57,19.57,19.57,19.57,1
20130801|2013-07-04 04:30,5,19.555,19.57,19.555,19.57,2
20130801|2013-07-04 08:30,5,19.57,19.57,19.57,19.57,3
20130801|2013-07-04 09:00,5,19.555,19.555,19.555,19.555,1
20130801|2013-07-04 09:30,5,19.515,19.515,19.515,19.515,3
20130801|2013-07-04 10:30,5,19.485,19.495,19.485,19.495,2
20130801|2013-07-04 21:30,5,19.295,19.295,19.295,19.295,1
20130801|2013-07-04 23:30,5,19.25,19.26,19.25,19.26,2
20130801|2013-07-05 00:30,5,19.22,19.225,19.22,19.225,8
20130801|2013-07-05 01:00,5,19.17,19.18,19.09,19.175,11
20130801|2013-07-05 01:30,5,19.175,19.175,19.175,19.175,2
20130801|2013-07-05 02:00,5,19.155,19.155,19.155,19.155,1
20130801|2013-07-05 03:30,5,19.09,19.09,19.08,19.08,2
20130801|2013-07-05 04:00,5,19.075,19.075,19.015,19.015,35
20130801|2013-07-05 04:30,5,19.14,19.14,19.14,19.14,1
20130801|2013-07-05 05:00,5,19.15,19.15,19.15,19.15,1
20130801|2013-07-05 05:30,5,19.16,19.18,19.16,19.18,2
20130801|2013-07-05 06:00,5,19.29,19.31,19.29,19.31,2
20130801|2013-07-05 06:30,5,19.25,19.25,19.245,19.25,3
20130801|2013-07-05 07:30,5,19.02,19.09,18.805,19.09,23
20130801|2013-07-05 08:00,5,18.96,18.96,18.895,18.9,14
20130801|2013-07-05 08:30,5,18.84,18.84,18.68,18.68,15
20130801|2013-07-05 09:00,5,18.725,18.81,18.725,18.81,34
20130801|2013-07-05 09:30,5,18.755,18.755,18.755,18.755,2
20130801|2013-07-05 10:00,5,18.78,18.815,18.76,18.765,43
20130801|2013-07-05 10:30,5,18.745,18.745,18.73,18.73,2
20130801|2013-07-05 11:00,5,18.74,18.74,18.74,18.74,4
20130801|2013-07-05 11:30,5,18.75,18.78,18.75,18.78,7
20130801|2013-07-05 12:00,5,18.79,18.79,18.73,18.735,6
20130801|2013-07-05 12:30,5,18.755,18.755,18.755,18.755,4
20130801|2013-07-05 13:30,5,18.725,18.725,18.725,18.725,2
20130801|2013-07-05 14:00,5,18.815,18.815,18.815,18.815,1
20130801|2013-07-05 14:30,5,18.835,18.835,18.83,18.83,2
20130801|2013-07-05 15:00,5,18.8,18.8,18.8,18.8,1
20130801|2013-07-07 17:00,8,18.92,18.92,18.92,18.92,1
20130801|2013-07-07 17:30,8,19,19,19,19,1
20130801|2013-07-07 18:30,8,18.82,18.82,18.82,18.82,1
20130801|2013-07-07 19:30,8,18.855,18.9,18.855,18.9,2
20130801|2013-07-07 20:00,8,18.83,18.83,18.735,18.735,3
20130801|2013-07-07 20:30,8,18.71,18.745,18.71,18.745,2
20130801|2013-07-07 22:30,8,18.77,18.77,18.77,18.77,1
20130801|2013-07-08 01:00,8,18.78,18.78,18.78,18.78,1
20130801|2013-07-08 01:30,8,18.72,18.72,18.72,18.72,1
20130801|2013-07-08 02:00,8,18.83,18.83,18.83,18.83,1
20130801|2013-07-08 02:30,8,18.86,18.86,18.86,18.86,1
20130801|2013-07-08 03:00,8,18.9,18.945,18.9,18.945,3
20130801|2013-07-08 04:00,8,18.945,18.96,18.945,18.96,2
20130801|2013-07-08 05:00,8,19.08,19.08,19.05,19.05,4
20130801|2013-07-08 06:00,8,19.12,19.14,19.105,19.14,7
20130801|2013-07-08 06:30,8,19.15,19.165,19.15,19.165,2
20130801|2013-07-08 07:00,8,19.135,19.195,19.135,19.195,3
20130801|2013-07-08 07:30,8,19.21,19.23,19.14,19.14,11
20130801|2013-07-08 08:00,8,19.055,19.06,19.055,19.06,6
20130801|2013-07-08 08:30,8,19.03,19.05,19.025,19.05,11
20130801|2013-07-08 09:00,8,19.05,19.1,19.05,19.1,10
20130801|2013-07-08 09:30,8,19.1,19.1,19.075,19.075,8
20130801|2013-07-08 21:00,9,19.25,19.305,19.25,19.305,2
20130801|2013-07-08 22:30,9,19.33,19.345,19.33,19.345,4
20130801|2013-07-09 00:30,9,19.375,19.435,19.375,19.405,12
20130801|2013-07-09 01:00,9,19.4,19.4,19.385,19.385,35
20130801|2013-07-09 01:30,9,19.375,19.39,19.32,19.32,21
20130801|2013-07-09 02:00,9,19.335,19.34,19.335,19.34,10
20130801|2013-07-09 02:30,9,19.365,19.365,19.365,19.365,2
20130801|2013-07-09 04:00,9,19.31,19.31,19.31,19.31,1
20130801|2013-07-09 04:30,9,19.235,19.245,19.235,19.245,35
20130801|2013-07-09 05:30,9,19.125,19.145,19.115,19.115,3
20130801|2013-07-09 06:00,9,19.06,19.08,19.06,19.075,6
20130801|2013-07-09 07:00,9,19.125,19.125,19.125,19.125,5
20130801|2013-07-09 08:00,9,19.175,19.175,19.175,19.175,4
20130801|2013-07-09 08:30,9,19.16,19.305,19.16,19.275,6
20130801|2013-07-09 09:00,9,19.28,19.28,19.255,19.26,4
20130801|2013-07-09 09:30,9,19.22,19.225,19.105,19.16,27
20130801|2013-07-09 11:00,9,19.2,19.2,19.2,19.2,6
20130801|2013-07-09 13:00,9,19.115,19.115,19.105,19.105,2
20130801|2013-07-09 13:30,9,19.145,19.145,19.14,19.14,5
20130801|2013-07-09 14:00,9,19.16,19.18,19.16,19.165,4
20130801|2013-07-09 15:30,9,19.22,19.255,19.22,19.23,18
20130801|2013-07-09 17:30,10,19.25,19.25,19.25,19.25,2
20130801|2013-07-09 21:00,10,19.055,19.055,19.055,19.055,1
20130801|2013-07-09 21:30,10,19,19.04,19,19.04,3
20130801|2013-07-09 23:30,10,19.005,19.025,19.005,19.025,3
20130801|2013-07-10 00:00,10,19.025,19.025,19.025,19.025,1
20130801|2013-07-10 00:30,10,19.13,19.135,19.13,19.135,2
20130801|2013-07-10 01:00,10,19.09,19.1,19.09,19.1,3
20130801|2013-07-10 03:00,10,19.16,19.16,19.16,19.16,1
20130801|2013-07-10 03:30,10,19.16,19.16,19.16,19.16,1
20130801|2013-07-10 07:30,10,19.26,19.26,19.26,19.26,1
20130801|2013-07-10 08:30,10,19.17,19.17,19.17,19.17,1
20130801|2013-07-10 09:00,10,19.24,19.24,19.22,19.22,2
20130801|2013-07-10 09:30,10,19.25,19.25,19.25,19.25,1
20130801|2013-07-10 10:00,10,19.22,19.22,19.22,19.22,1
20130801|2013-07-10 10:30,10,19.2,19.2,19.18,19.18,40
20130801|2013-07-10 12:00,10,19.2,19.2,19.2,19.2,2
20130801|2013-07-10 13:00,10,19.29,19.37,19.29,19.32,21
20130801|2013-07-10 13:30,10,19.245,19.245,19.135,19.135,30
20130801|2013-07-10 14:30,10,19.08,19.08,19.08,19.08,1
20130801|2013-07-10 16:00,10,19.42,19.42,19.42,19.42,1
20130801|2013-07-10 17:00,11,19.51,19.57,19.5,19.57,12
20130801|2013-07-10 17:30,11,19.655,19.885,19.645,19.885,4
20130801|2013-07-10 18:00,11,19.8,19.8,19.71,19.765,8
20130801|2013-07-10 18:30,11,19.735,19.735,19.735,19.735,2
20130801|2013-07-10 19:30,11,19.8,19.805,19.725,19.725,4
20130801|2013-07-10 20:00,11,19.785,19.925,19.785,19.87,36
20130801|2013-07-10 20:30,11,19.865,19.87,19.82,19.82,13
20130801|2013-07-10 21:00,11,19.84,19.865,19.84,19.865,12
20130801|2013-07-10 21:30,11,19.835,19.88,19.835,19.88,18
20130801|2013-07-10 22:00,11,19.895,19.895,19.86,19.875,12
20130801|2013-07-10 22:30,11,19.84,19.875,19.835,19.875,15
20130801|2013-07-11 00:00,11,19.855,19.855,19.855,19.855,2
20130801|2013-07-11 00:30,11,19.935,19.935,19.935,19.935,1
20130801|2013-07-11 01:00,11,20.16,20.16,20.09,20.09,2
20130801|2013-07-11 01:30,11,20.085,20.085,20.025,20.025,5
20130801|2013-07-11 02:00,11,19.985,19.985,19.96,19.96,7
20130801|2013-07-11 02:30,11,20,20.055,20,20.045,31
20130801|2013-07-11 03:00,11,19.96,20.01,19.96,20.01,2
20130801|2013-07-11 04:00,11,19.905,19.905,19.905,19.905,1
20130801|2013-07-11 04:30,11,19.86,19.92,19.855,19.92,37
20130801|2013-07-11 05:00,11,19.9,19.905,19.9,19.905,2
20130801|2013-07-11 06:00,11,19.79,19.79,19.79,19.79,1
20130801|2013-07-11 06:30,11,19.83,19.83,19.795,19.805,4
20130801|2013-07-11 07:30,11,20.06,20.12,20.04,20.04,58
20130801|2013-07-11 08:00,11,20.025,20.03,20.015,20.015,15
20130801|2013-07-11 08:30,11,20,20.04,19.995,19.995,12
20130801|2013-07-11 09:00,11,20.035,20.035,20.025,20.025,3
20130801|2013-07-11 10:00,11,19.885,19.915,19.885,19.915,2
20130801|2013-07-11 10:30,11,19.94,19.94,19.925,19.925,3
20130801|2013-07-11 12:00,11,19.915,19.915,19.915,19.915,1
20130801|2013-07-11 12:30,11,19.96,19.96,19.96,19.96,1
20130801|2013-07-11 13:00,11,20.015,20.02,20.015,20.02,2
20130801|2013-07-11 14:00,11,20,20.015,19.98,20.01,7
20130801|2013-07-11 14:30,11,20.055,20.055,20.055,20.055,1
20130801|2013-07-11 15:00,11,20.11,20.11,20.105,20.105,8
20130801|2013-07-11 17:00,12,20.13,20.13,20.13,20.13,1
20130801|2013-07-11 18:30,12,20.06,20.06,20.06,20.06,1
20130801|2013-07-11 19:00,12,20.11,20.11,20.11,20.11,1
20130801|2013-07-11 20:00,12,20.11,20.11,19.935,19.935,3
20130801|2013-07-11 21:00,12,19.965,19.965,19.965,19.965,1
20130801|2013-07-11 22:30,12,19.965,19.97,19.965,19.97,5
20130801|2013-07-11 23:00,12,19.955,19.955,19.955,19.955,2
20130801|2013-07-12 01:00,12,19.935,19.935,19.935,19.935,1
20130801|2013-07-12 01:30,12,19.76,19.76,19.76,19.76,1
20130801|2013-07-12 04:30,12,19.82,19.82,19.815,19.815,6
20130801|2013-07-12 05:00,12,19.81,19.81,19.81,19.81,1
20130801|2013-07-12 05:30,12,19.745,19.745,19.745,19.745,2
20130801|2013-07-12 06:00,12,19.67,19.67,19.665,19.665,2
20130801|2013-07-12 07:00,12,19.755,19.755,19.71,19.75,12
20130801|2013-07-12 07:30,12,19.8,19.8,19.8,19.8,1
20130801|2013-07-12 08:30,12,19.81,19.825,19.81,19.825,3
20130801|2013-07-12 10:00,12,19.815,19.825,19.815,19.825,2
20130801|2013-07-12 11:00,12,19.805,19.805,19.805,19.805,1
20130801|2013-07-12 13:30,12,19.81,19.81,19.81,19.81,1
20130801|2013-07-12 14:30,12,19.89,19.89,19.89,19.89,1
20130801|2013-07-12 15:00,12,19.865,19.865,19.865,19.865,1
20130801|2013-07-12 15:30,12,19.89,19.89,19.89,19.89,1
20130801|2013-07-14 17:00,15,19.95,20.03,19.95,20.03,12
20130801|2013-07-14 17:30,15,20.095,20.11,20.055,20.08,9
20130801|2013-07-14 18:00,15,20.075,20.075,20.03,20.03,2
20130801|2013-07-14 18:30,15,20.02,20.02,20,20,2
20130801|2013-07-14 19:00,15,20.015,20.015,20.015,20.015,1
20130801|2013-07-14 20:30,15,20.03,20.03,20.025,20.025,2
20130801|2013-07-14 21:30,15,20.005,20.005,20.005,20.005,2
20130801|2013-07-15 01:00,15,19.915,19.915,19.915,19.915,1
20130801|2013-07-15 01:30,15,19.9,19.9,19.89,19.89,36
20130801|2013-07-15 02:00,15,19.885,19.885,19.885,19.885,6
20130801|2013-07-15 03:30,15,19.78,19.78,19.78,19.78,2
20130801|2013-07-15 04:30,15,19.81,19.82,19.81,19.82,3
20130801|2013-07-15 06:30,15,19.85,19.85,19.85,19.85,1
20130801|2013-07-15 07:00,15,19.735,19.735,19.68,19.68,5
20130801|2013-07-15 07:30,15,19.72,19.765,19.72,19.75,4
20130801|2013-07-15 08:00,15,19.75,19.75,19.75,19.75,1
20130801|2013-07-15 11:00,15,19.82,19.82,19.82,19.82,1
20130801|2013-07-15 11:30,15,19.835,19.835,19.835,19.835,1
20130801|2013-07-15 13:30,15,19.875,19.875,19.875,19.875,5
20130801|2013-07-15 19:00,16,19.85,19.85,19.85,19.85,2
20130801|2013-07-15 20:30,16,19.78,19.78,19.78,19.78,1
20130801|2013-07-15 21:00,16,19.695,19.695,19.695,19.695,1
20130801|2013-07-16 02:00,16,19.84,19.84,19.84,19.84,1
20130801|2013-07-16 02:30,16,19.825,19.825,19.825,19.825,1
20130801|2013-07-16 05:30,16,19.87,19.91,19.87,19.91,22
20130801|2013-07-16 06:00,16,19.965,19.965,19.95,19.95,7
20130801|2013-07-16 07:00,16,19.975,19.975,19.975,19.975,1
20130801|2013-07-16 08:00,16,19.95,19.95,19.95,19.95,2
20130801|2013-07-16 09:30,16,19.96,19.96,19.96,19.96,1
20130801|2013-07-16 10:00,16,19.94,19.94,19.94,19.94,1
20130801|2013-07-16 11:30,16,19.91,19.91,19.91,19.91,2
20130801|2013-07-16 14:30,16,19.965,19.965,19.965,19.965,1
20130801|2013-07-16 19:00,17,19.935,19.935,19.935,19.935,1
20130801|2013-07-16 23:00,17,19.92,19.92,19.92,19.92,3
20130801|2013-07-17 02:00,17,19.79,19.79,19.79,19.79,1
20130801|2013-07-17 07:00,17,19.8,19.8,19.8,19.8,1
20130801|2013-07-17 07:30,17,20.03,20.03,20.03,20.03,3
20130801|2013-07-17 08:30,17,20.01,20.01,20,20.01,5
20130801|2013-07-17 09:00,17,20,20.09,20,20.01,7
20130801|2013-07-17 09:30,17,19.6,19.6,19.6,19.6,1
20130801|2013-07-17 10:00,17,19.63,19.675,19.53,19.59,11
20130801|2013-07-17 10:30,17,19.575,19.575,19.27,19.315,28
20130801|2013-07-17 11:00,17,19.27,19.33,19.27,19.3,19
20130801|2013-07-17 11:30,17,19.31,19.33,19.31,19.33,2
20130801|2013-07-17 12:00,17,19.425,19.425,19.415,19.415,3
20130801|2013-07-17 13:30,17,19.33,19.33,19.28,19.28,18
20130801|2013-07-17 15:00,17,19.265,19.265,19.265,19.265,1
20130801|2013-07-17 15:30,17,19.27,19.29,19.27,19.29,2
20130801|2013-07-17 17:00,18,19.32,19.32,19.3,19.3,2
20130801|2013-07-17 19:00,18,19.355,19.365,19.355,19.365,3
20130801|2013-07-17 19:30,18,19.4,19.4,19.4,19.4,1
20130801|2013-07-17 20:30,18,19.31,19.31,19.31,19.31,1
20130801|2013-07-17 22:00,18,19.355,19.355,19.35,19.35,2
20130801|2013-07-17 23:30,18,19.29,19.29,19.275,19.275,6
20130801|2013-07-18 00:00,18,19.29,19.29,19.29,19.29,1
20130801|2013-07-18 02:00,18,19.325,19.325,19.325,19.325,1
20130801|2013-07-18 05:00,18,19.425,19.425,19.425,19.425,1
20130801|2013-07-18 05:30,18,19.41,19.41,19.395,19.395,3
20130801|2013-07-18 07:30,18,19.395,19.545,19.38,19.47,10
20130801|2013-07-18 08:00,18,19.445,19.445,19.395,19.395,2
20130801|2013-07-18 08:30,18,19.395,19.395,19.395,19.395,1
20130801|2013-07-18 09:00,18,19.29,19.3,19.29,19.3,2
20130801|2013-07-18 09:30,18,19.455,19.455,19.45,19.45,2
20130801|2013-07-18 10:00,18,19.445,19.445,19.43,19.43,2
20130801|2013-07-18 10:30,18,19.35,19.365,19.35,19.35,8
20130801|2013-07-18 11:00,18,19.43,19.43,19.41,19.41,2
20130801|2013-07-18 14:00,18,19.385,19.385,19.385,19.385,1
20130801|2013-07-18 17:00,19,19.37,19.37,19.365,19.365,2
20130801|2013-07-18 20:30,19,19.4,19.4,19.4,19.4,1
20130801|2013-07-18 21:00,19,19.395,19.395,19.395,19.395,1
20130801|2013-07-18 22:00,19,19.515,19.515,19.51,19.51,2
20130801|2013-07-18 22:30,19,19.5,19.5,19.5,19.5,1
20130801|2013-07-18 23:00,19,19.485,19.485,19.485,19.485,2
20130801|2013-07-19 00:00,19,19.46,19.46,19.46,19.46,1
20130801|2013-07-19 00:30,19,19.58,19.58,19.51,19.51,2
20130801|2013-07-19 01:00,19,19.445,19.445,19.445,19.445,1
20130801|2013-07-19 03:00,19,19.315,19.315,19.315,19.315,2
20130801|2013-07-19 05:30,19,19.45,19.45,19.45,19.45,1
20130801|2013-07-19 06:00,19,19.445,19.445,19.4,19.4,5
20130801|2013-07-19 07:30,19,19.405,19.405,19.39,19.4,4
20130801|2013-07-19 08:30,19,19.41,19.41,19.41,19.41,4
20130801|2013-07-19 09:00,19,19.455,19.455,19.455,19.455,2
20130801|2013-07-19 09:30,19,19.43,19.43,19.43,19.43,1
20130801|2013-07-19 11:00,19,19.435,19.44,19.435,19.44,2
20130801|2013-07-19 13:00,19,19.46,19.46,19.46,19.46,1
20130801|2013-07-19 13:30,19,19.475,19.475,19.475,19.475,1
20130801|2013-07-19 14:00,19,19.5,19.5,19.475,19.475,2
20130801|2013-07-21 17:00,22,19.755,19.755,19.755,19.755,1
20130801|2013-07-21 18:30,22,19.8,19.8,19.795,19.795,2
20130801|2013-07-21 20:30,22,19.79,19.79,19.79,19.79,1
20130801|2013-07-21 22:30,22,19.87,19.875,19.86,19.86,4
20130801|2013-07-21 23:30,22,19.855,19.855,19.845,19.845,4
20130801|2013-07-22 00:00,22,19.845,19.845,19.845,19.845,2
20130801|2013-07-22 00:30,22,20.005,20.005,20.005,20.005,2
20130801|2013-07-22 01:00,22,19.945,19.945,19.945,19.945,1
20130801|2013-07-22 01:30,22,19.915,19.915,19.915,19.915,1
20130801|2013-07-22 03:00,22,19.875,19.9,19.875,19.9,2
20130801|2013-07-22 04:00,22,19.835,19.84,19.835,19.84,2
20130801|2013-07-22 05:00,22,19.895,19.915,19.895,19.91,24
20130801|2013-07-22 07:00,22,19.935,20.265,19.935,20.265,10
20130801|2013-07-22 07:30,22,20.265,20.325,20.265,20.28,8
20130801|2013-07-22 08:00,22,20.22,20.235,20.22,20.235,2
20130801|2013-07-22 08:30,22,20.24,20.27,20.24,20.27,15
20130801|2013-07-22 09:00,22,20.31,20.31,20.295,20.295,2
20130801|2013-07-22 10:00,22,20.39,20.39,20.39,20.39,1
20130801|2013-07-22 10:30,22,20.39,20.5,20.39,20.465,10
20130801|2013-07-22 11:00,22,20.53,20.53,20.53,20.53,1
20130801|2013-07-22 11:30,22,20.5,20.5,20.495,20.495,4
20130801|2013-07-22 12:00,22,20.47,20.475,20.47,20.47,3
20130801|2013-07-22 12:30,22,20.445,20.445,20.43,20.43,7
20130801|2013-07-22 13:00,22,20.43,20.435,20.415,20.435,3
20130801|2013-07-22 13:30,22,20.465,20.495,20.445,20.445,9
20130801|2013-07-22 19:30,23,20.42,20.42,20.42,20.42,1
20130801|2013-07-22 20:00,23,20.37,20.38,20.345,20.345,3
20130801|2013-07-22 20:30,23,20.365,20.365,20.365,20.365,1
20130801|2013-07-22 21:00,23,20.385,20.385,20.385,20.385,3
20130801|2013-07-22 23:00,23,20.315,20.315,20.315,20.315,1
20130801|2013-07-23 00:30,23,20.24,20.24,20.24,20.24,1
20130801|2013-07-23 01:00,23,20.255,20.28,20.255,20.28,3
20130801|2013-07-23 02:00,23,20.255,20.32,20.255,20.32,3
20130801|2013-07-23 02:30,23,20.33,20.33,20.33,20.33,1
20130801|2013-07-23 05:00,23,20.225,20.225,20.225,20.225,1
20130801|2013-07-23 06:00,23,20.13,20.13,20.13,20.13,2
20130801|2013-07-23 07:00,23,20.14,20.145,20.14,20.145,2
20130801|2013-07-23 07:30,23,20.195,20.195,20.165,20.165,5
20130801|2013-07-23 08:30,23,20.195,20.215,20.195,20.215,2
20130801|2013-07-23 09:00,23,20.235,20.235,20.235,20.235,1
20130801|2013-07-23 10:30,23,20.275,20.275,20.275,20.275,1
20130801|2013-07-23 11:00,23,20.305,20.305,20.305,20.305,1
20130801|2013-07-23 11:30,23,20.26,20.26,20.26,20.26,1
20130801|2013-07-23 12:00,23,20.265,20.265,20.265,20.265,1
20130801|2013-07-23 12:30,23,20.265,20.265,20.265,20.265,1
20130801|2013-07-23 13:00,23,20.275,20.36,20.275,20.36,5
20130801|2013-07-23 13:30,23,20.38,20.42,20.38,20.39,8
20130801|2013-07-23 14:00,23,20.43,20.43,20.415,20.43,3
20130801|2013-07-23 14:30,23,20.415,20.415,20.415,20.415,1
20130801|2013-07-23 15:00,23,20.42,20.43,20.42,20.43,2
20130801|2013-07-23 19:00,24,20.415,20.415,20.415,20.415,1
20130801|2013-07-23 19:30,24,20.44,20.44,20.43,20.43,5
20130801|2013-07-23 20:00,24,20.355,20.355,20.345,20.345,2
20130801|2013-07-23 23:00,24,20.295,20.295,20.295,20.295,1
20130801|2013-07-23 23:30,24,20.24,20.24,20.225,20.225,5
20130801|2013-07-24 00:30,24,20.28,20.28,20.28,20.28,2
20130801|2013-07-24 01:00,24,20.305,20.305,20.305,20.305,2
20130801|2013-07-24 07:00,24,20.27,20.27,20.27,20.27,1
20130801|2013-07-24 07:30,24,20.22,20.22,20.22,20.22,2
20130801|2013-07-24 08:00,24,20.165,20.235,20.165,20.235,5
20130801|2013-07-24 08:30,24,20.265,20.265,20.265,20.265,1
20130801|2013-07-24 09:00,24,20.165,20.22,20.165,20.22,2
20130801|2013-07-24 10:00,24,20.2,20.2,20.13,20.13,3
20130801|2013-07-24 10:30,24,20.155,20.155,20.155,20.155,2
20130801|2013-07-24 11:00,24,20.135,20.135,20.135,20.135,1
20130801|2013-07-24 11:30,24,20.135,20.145,20.055,20.055,3
20130801|2013-07-24 12:00,24,20.075,20.08,20.075,20.08,2
20130801|2013-07-24 12:30,24,20.02,20.035,19.975,20.035,12
20130801|2013-07-24 13:00,24,20.06,20.06,20.06,20.06,3
20130801|2013-07-24 14:00,24,20.085,20.085,20.085,20.085,1
20130801|2013-07-24 15:00,24,20.12,20.12,20.12,20.12,1
20130801|2013-07-24 15:30,24,20.14,20.14,20.14,20.14,2
20130801|2013-07-24 19:00,25,20.085,20.085,20.085,20.085,1
20130801|2013-07-24 21:00,25,20,20,20,20,1
20130801|2013-07-24 22:30,25,20.035,20.035,20.035,20.035,1
20130801|2013-07-25 02:30,25,20.07,20.07,20.07,20.07,1
20130801|2013-07-25 03:00,25,20.03,20.03,20.03,20.03,1
20130801|2013-07-25 04:00,25,20.005,20.005,19.91,19.91,2
20130801|2013-07-25 04:30,25,19.825,19.825,19.78,19.78,2
20130801|2013-07-25 06:00,25,19.965,19.965,19.965,19.965,1
20130801|2013-07-25 07:00,25,20.05,20.05,20.05,20.05,2
20130801|2013-07-25 07:30,25,20.145,20.145,20.11,20.11,3
20130801|2013-07-25 08:00,25,20.12,20.12,20.075,20.075,4
20130801|2013-07-25 09:30,25,20.095,20.135,20.095,20.13,23
20130801|2013-07-25 10:30,25,20.185,20.185,20.185,20.185,3
20130801|2013-07-25 12:30,25,20.155,20.155,20.155,20.155,1
20130801|2013-07-25 15:00,25,20.28,20.28,20.28,20.28,3
20130801|2013-07-25 19:00,26,20.235,20.235,20.235,20.235,1
20130801|2013-07-25 19:30,26,20.24,20.24,20.24,20.24,1
20130801|2013-07-25 22:00,26,20.24,20.24,20.24,20.24,1
20130801|2013-07-26 00:30,26,20.2,20.2,20.2,20.2,1
20130801|2013-07-26 04:00,26,20.07,20.07,20.07,20.07,1
20130801|2013-07-26 06:00,26,19.98,19.985,19.96,19.96,4
20130801|2013-07-26 06:30,26,19.96,19.96,19.96,19.96,1
20130801|2013-07-26 08:00,26,19.895,19.95,19.895,19.95,2
20130801|2013-07-26 08:30,26,19.935,19.935,19.935,19.935,1
20130801|2013-07-26 09:00,26,19.99,20.025,19.99,20.025,2
20130801|2013-07-26 09:30,26,19.85,19.85,19.765,19.765,2
20130801|2013-07-26 10:00,26,19.675,19.71,19.675,19.71,2
20130801|2013-07-26 10:30,26,19.725,19.725,19.725,19.725,1
20130801|2013-07-26 12:00,26,19.75,19.75,19.75,19.75,1
20130801|2013-07-26 14:30,26,19.97,19.97,19.97,19.97,1
20130801|2013-07-28 20:00,29,19.83,19.83,19.83,19.83,1
20130801|2013-07-29 01:00,29,19.755,19.755,19.755,19.755,1
20130801|2013-07-29 01:30,29,19.7,19.7,19.7,19.7,1
20130801|2013-07-29 02:30,29,19.76,19.76,19.76,19.76,1
20130801|2013-07-29 05:30,29,20.02,20.02,20.02,20.02,1
20130801|2013-07-29 07:00,29,20.12,20.13,20.12,20.13,2
20130801|2013-07-29 07:30,29,20.115,20.16,20.115,20.145,5
20130801|2013-07-29 08:00,29,19.87,19.87,19.87,19.87,1
20130801|2013-07-29 08:30,29,19.85,19.85,19.85,19.85,3
20130801|2013-07-29 09:30,29,19.83,19.83,19.83,19.83,1
20130801|2013-07-29 13:00,29,19.875,19.875,19.875,19.875,1
20130801|2013-07-29 19:00,30,19.8,19.83,19.8,19.83,2
20130801|2013-07-29 19:30,30,19.8,19.8,19.8,19.8,1
20130801|2013-07-30 01:30,30,19.73,19.73,19.73,19.73,1
20130801|2013-07-30 02:00,30,19.695,19.695,19.695,19.695,3
20130801|2013-07-30 06:30,30,19.645,19.645,19.645,19.645,1
20130801|2013-07-30 08:30,30,19.675,19.7,19.665,19.7,4
20130801|2013-07-31 00:00,31,19.87,19.87,19.87,19.87,1
20130801|2013-07-31 03:30,31,19.885,19.885,19.885,19.885,2
20130801|2013-07-31 06:30,31,19.85,19.85,19.85,19.85,1
20130801|2013-07-31 07:30,31,19.625,19.625,19.625,19.625,1
20130801|2013-07-31 09:00,31,19.57,19.57,19.57,19.57,1
20130801|2013-07-31 09:30,31,19.425,19.435,19.425,19.435,2
20130801|2013-07-31 10:30,31,19.41,19.41,19.395,19.395,2
20130801|2013-07-31 11:30,31,19.47,19.47,19.47,19.47,1
20130801|2013-07-31 13:00,31,19.61,19.61,19.61,19.61,1
20130801|2013-07-31 13:30,31,19.875,19.875,19.875,19.875,1
20130801|2013-08-01 01:00,1,19.61,19.61,19.61,19.61,1
20130801|2013-08-05 05:30,5,19.78,19.78,19.765,19.765,2
20130801|2013-08-06 08:00,6,19.575,19.575,19.575,19.575,1
20130801|2013-08-06 08:30,6,19.46,19.48,19.46,19.48,3
20130801|2013-08-06 09:00,6,19.53,19.53,19.53,19.53,1
20130801|2013-08-08 07:30,8,19.985,19.985,19.93,19.95,4
20130801|2013-08-08 10:00,8,20.105,20.105,20.105,20.105,1
20130801|2013-08-08 16:00,8,20.22,20.22,20.22,20.22,1
20130801|2013-08-12 08:00,12,21.195,21.27,21.195,21.225,3
20130801|2013-08-12 08:30,12,21.22,21.22,21.22,21.22,1
20130801|2013-08-12 09:00,12,21.25,21.325,21.25,21.325,2
20130801|2013-08-12 09:30,12,21.295,21.355,21.295,21.32,3
20130801|2013-08-12 11:30,12,21.37,21.37,21.355,21.355,2
20130801|2013-08-12 12:00,12,21.345,21.345,21.345,21.345,1
20130801|2013-08-12 12:30,12,21.35,21.35,21.35,21.35,1
20130801|2013-08-12 13:00,12,21.41,21.41,21.4,21.4,2
20130801|2013-08-12 13:30,12,21.375,21.375,21.375,21.375,1
20130801|2013-08-13 01:30,13,21.47,21.47,21.47,21.47,1
20130801|2013-08-13 02:00,13,21.47,21.47,21.47,21.47,1
20130801|2013-08-13 02:30,13,21.61,21.61,21.6,21.6,2
20130801|2013-08-13 03:00,13,21.66,21.66,21.66,21.66,1
20130801|2013-08-13 03:30,13,21.645,21.645,21.645,21.645,1
20130801|2013-08-13 04:00,13,21.63,21.645,21.63,21.645,2
20130801|2013-08-14 07:30,14,21.625,21.625,21.59,21.59,2
20130801|2013-08-14 09:00,14,21.655,21.71,21.655,21.71,2
20130801|2013-08-14 09:30,14,21.7,21.7,21.68,21.68,2
20130801|2013-08-14 12:00,14,21.79,21.79,21.75,21.75,2
20130801|2013-08-14 20:00,15,21.89,21.95,21.89,21.95,2
20130801|2013-08-14 21:00,15,22.03,22.14,22.03,22.14,2
20130801|2013-08-14 21:30,15,22.13,22.13,22.07,22.07,2
20130801|2013-08-14 22:00,15,22.01,22.01,22.01,22.01,10
20130801|2013-08-15 03:30,15,22.1,22.1,22.1,22.1,3
20130801|2013-08-15 04:30,15,22.08,22.08,22.08,22.08,1
20130801|2013-08-15 05:00,15,22.035,22.035,22.035,22.035,1
20130801|2013-08-15 06:00,15,22.03,22.03,22.03,22.03,1
20130801|2013-08-15 06:30,15,21.96,21.96,21.96,21.96,2
20130801|2013-08-15 07:00,15,21.95,22,21.95,22,2
20130801|2013-08-15 07:30,15,21.865,21.865,21.73,21.8,7
20130801|2013-08-15 09:30,15,21.845,21.845,21.845,21.845,1
20130801|2013-08-15 11:00,15,22.095,22.095,22.095,22.095,1
20130801|2013-08-15 11:30,15,22.11,22.29,22.09,22.29,4
20130801|2013-08-15 12:00,15,22.56,23.165,22.56,22.86,19
20130801|2013-08-15 13:00,15,22.99,22.99,22.99,22.99,1
20130801|2013-08-15 13:30,15,23.02,23.02,23.02,23.02,1
20130801|2013-08-15 14:00,15,23.06,23.075,23.06,23.075,2
20130801|2013-08-15 15:00,15,22.91,22.91,22.91,22.91,1
20130801|2013-08-15 15:30,15,22.985,22.985,22.985,22.985,1
20130801|2013-08-16 03:00,16,22.96,22.97,22.96,22.97,2
20130801|2013-08-16 03:30,16,22.855,22.855,22.85,22.85,2
20130801|2013-08-16 10:00,16,23.08,23.085,23.08,23.085,2
20130801|2013-08-16 15:30,16,23.21,23.21,23.21,23.21,1
20130801|2013-08-20 23:00,21,23.08,23.08,23.08,23.08,3
20130801|2013-08-21 13:30,21,23.275,23.305,23.265,23.265,8
20130801|2013-08-22 01:00,22,22.86,22.86,22.86,22.86,1
20130801|2013-08-22 13:30,22,23.035,23.035,23.035,23.035,1
20130801|2013-08-23 09:00,23,23.5,23.5,23.5,23.5,5
20130801|2013-08-23 11:30,23,23.755,23.755,23.755,23.755,5
20130801|2013-08-25 20:00,26,24.15,24.15,24.15,24.15,2
20130801|2013-08-26 11:00,26,23.95,23.96,23.95,23.96,4
20130801|2013-08-28 00:30,28,24.985,24.985,24.925,24.925,2
20130901|2012-04-17 01:00,17,31.61,31.61,31.61,31.61,1
20130901|2012-04-17 10:00,17,31.85,31.85,31.85,31.85,1
20130901|2012-04-25 10:00,25,30.5,30.5,30.5,30.5,1
20130901|2012-06-06 09:00,6,29.91,29.91,29.91,29.91,3
20130901|2012-06-06 11:00,6,29.92,29.92,29.92,29.92,1
20130901|2012-06-06 11:30,6,29.92,29.92,29.92,29.92,2
20130901|2012-06-17 22:00,18,28.765,28.765,28.765,28.765,2
20130901|2012-06-26 10:00,26,26.99,27.045,26.99,27.045,5
20130901|2012-06-29 12:00,29,27.65,27.65,27.65,27.65,1
20130901|2012-07-01 20:00,2,27.505,27.505,27.505,27.505,1
20130901|2012-07-03 15:30,3,28.445,28.445,28.445,28.445,1
20130901|2012-07-04 01:00,5,28.32,28.32,28.32,28.32,1
20130901|2012-07-09 22:30,10,27.38,27.38,27.38,27.38,1
20130901|2012-07-11 01:00,11,27.095,27.095,27.095,27.095,1
20130901|2012-07-12 00:30,12,27.065,27.065,27.065,27.065,1
20130901|2012-07-12 10:30,12,27.25,27.25,27.25,27.25,2
20130901|2012-07-12 14:00,12,27.4,27.4,27.4,27.4,2
20130901|2012-07-12 15:00,12,27.32,27.32,27.32,27.32,1
20130901|2012-07-16 04:00,16,27.3,27.3,27.3,27.3,2
20130901|2012-07-16 05:00,16,27.3,27.3,27.3,27.3,2
20130901|2012-07-16 07:00,16,27.1,27.1,27.1,27.1,4
20130901|2012-07-16 07:30,16,27.13,27.36,27.13,27.36,13
20130901|2012-07-16 08:00,16,27.44,27.44,27.44,27.44,1
20130901|2012-07-17 07:30,17,27.38,27.38,27.38,27.38,1
20130901|2012-07-17 11:30,17,27.505,27.505,27.505,27.505,1
20130901|2012-07-18 18:00,19,27.3,27.3,27.3,27.3,1
20130901|2012-07-19 13:00,19,27.375,27.375,27.375,27.375,1
20130901|2012-07-20 02:30,20,27.395,27.395,27.395,27.395,1
20130901|2012-07-25 14:00,25,27.555,27.555,27.555,27.555,1
20130901|2012-07-26 06:00,26,27.93,27.93,27.93,27.93,1
20130901|2012-07-26 11:30,26,27.625,27.625,27.625,27.625,1
20130901|2012-07-30 03:30,30,27.705,27.705,27.705,27.705,2
20130901|2012-07-30 11:30,30,28.18,28.18,28.18,28.18,1
20130901|2012-07-30 17:30,31,28.305,28.305,28.28,28.28,2
20130901|2012-07-30 19:30,31,28.23,28.23,28.23,28.23,1
20130901|2012-07-31 18:00,1,28.13,28.13,28.13,28.13,1
20130901|2012-08-07 01:00,7,27.93,27.93,27.93,27.93,1
20130901|2012-08-07 17:30,8,28.26,28.26,28.26,28.26,1
20130901|2012-08-07 18:30,8,28.215,28.215,28.215,28.215,1
20130901|2012-08-07 19:00,8,28.18,28.18,28.18,28.18,1
20130901|2012-08-07 20:30,8,28.19,28.19,28.19,28.19,1
20130901|2012-08-13 08:30,13,28.13,28.13,28.13,28.13,1
20130901|2012-08-15 00:00,15,27.98,27.98,27.98,27.98,1
20130901|2012-08-15 17:30,16,27.995,27.995,27.995,27.995,1
20130901|2012-08-16 11:30,16,28.355,28.355,28.355,28.355,1
20130901|2012-08-21 11:30,21,29.56,29.56,29.56,29.56,1
20130901|2012-08-21 14:00,21,29.54,29.54,29.52,29.52,2
20130901|2012-08-22 19:00,23,30.04,30.04,30.04,30.04,1
20130901|2012-08-23 06:30,23,30.45,30.45,30.45,30.45,1
20130901|2012-08-23 10:30,23,30.955,30.955,30.95,30.95,3
20130901|2012-08-23 18:00,24,30.72,30.72,30.72,30.72,1
20130901|2012-08-24 06:30,24,30.45,30.45,30.45,30.45,1
20130901|2012-08-24 10:30,24,30.72,30.72,30.72,30.72,1
20130901|2012-08-26 18:30,27,31.12,31.12,31.12,31.12,1
20130901|2012-08-26 19:00,27,31.07,31.07,31.07,31.07,1
20130901|2012-08-26 22:30,27,31.29,31.29,31.29,31.29,1
20130901|2012-08-27 08:00,27,31.1,31.1,31.1,31.1,2
20130901|2012-08-27 15:30,27,30.9,30.9,30.9,30.9,2
20130901|2012-08-28 09:30,28,31.075,31.075,31.075,31.075,1
20130901|2012-08-28 17:30,29,31.1,31.1,31.1,31.1,1
20130901|2012-08-28 18:30,29,31.065,31.065,31.065,31.065,1
20130901|2012-08-28 19:30,29,31.015,31.015,31.015,31.015,1
20130901|2012-08-31 09:00,31,30.55,30.55,30.55,30.55,1
20130901|2012-09-05 00:00,5,32.315,32.315,32.315,32.315,1
20130901|2012-09-05 08:00,5,32.56,32.56,32.56,32.56,1
20130901|2012-09-05 23:00,6,32.74,32.74,32.74,32.74,1
20130901|2012-09-06 11:00,6,32.855,32.855,32.855,32.855,1
20130901|2012-09-06 11:30,6,32.76,32.76,32.76,32.76,1
20130901|2012-09-06 20:30,7,32.63,32.63,32.63,32.63,1
20130901|2012-09-07 08:00,7,33.515,33.515,33.515,33.515,1
20130901|2012-09-07 09:00,7,33.715,33.715,33.715,33.715,1
20130901|2012-09-09 19:00,10,33.83,33.83,33.83,33.83,1
20130901|2012-09-09 20:30,10,34.095,34.095,34.085,34.085,2
20130901|2012-09-09 23:00,10,34.03,34.03,34.03,34.03,1
20130901|2012-09-10 05:30,10,33.78,33.78,33.78,33.78,1
20130901|2012-09-10 06:00,10,33.73,33.73,33.73,33.73,1
20130901|2012-09-10 09:00,10,33.765,33.8,33.765,33.8,2
20130901|2012-09-10 10:30,10,33.915,33.915,33.915,33.915,1
20130901|2012-09-11 00:00,11,33.725,33.725,33.725,33.725,1
20130901|2012-09-11 01:00,11,33.68,33.68,33.68,33.68,1
20130901|2012-09-11 07:30,11,33.96,33.96,33.96,33.96,1
20130901|2012-09-11 13:30,11,33.65,33.65,33.65,33.65,20
20130901|2012-09-12 03:00,12,34.17,34.17,34.17,34.17,1
20130901|2012-09-12 07:00,12,34.005,34.025,33.935,33.935,4
20130901|2012-09-13 07:30,13,33.41,33.41,33.41,33.41,1
20130901|2012-09-13 11:30,13,34.065,34.19,34.065,34.19,2
20130901|2012-09-13 12:00,13,34.355,34.405,34.355,34.405,2
20130901|2012-09-14 01:30,14,34.93,34.93,34.93,34.93,1
20130901|2012-09-14 02:00,14,34.88,34.88,34.8,34.8,3
20130901|2012-09-14 09:00,14,34.885,34.885,34.775,34.775,2
20130901|2012-09-14 10:30,14,34.805,34.805,34.805,34.805,1
20130901|2012-09-16 18:00,17,34.925,34.925,34.925,34.925,2
20130901|2012-09-16 18:30,17,34.89,34.89,34.89,34.89,1
20130901|2012-09-16 22:00,17,34.83,34.83,34.83,34.83,1
20130901|2012-09-17 20:00,18,34.28,34.28,34.28,34.28,1
20130901|2012-09-17 21:00,18,34.31,34.31,34.31,34.31,1
20130901|2012-09-18 12:00,18,34.925,34.925,34.925,34.925,1
20130901|2012-09-18 12:30,18,34.825,34.825,34.825,34.825,1
20130901|2012-09-18 13:00,18,34.84,34.84,34.84,34.84,2
20130901|2012-09-18 19:30,19,34.945,34.945,34.945,34.945,3
20130901|2012-09-19 01:30,19,35.14,35.14,35.14,35.14,1
20130901|2012-09-19 23:30,20,34.71,34.71,34.695,34.695,2
20130901|2012-09-20 12:00,20,34.86,34.86,34.86,34.86,3
20130901|2012-09-21 01:30,21,35,35,35,35,1
20130901|2012-09-21 10:30,21,34.83,34.83,34.82,34.82,3
20130901|2012-09-25 09:30,25,34.5,34.5,34.5,34.5,1
20130901|2012-09-25 10:30,25,34.48,34.48,34.48,34.48,1
20130901|2012-09-26 07:00,26,33.595,33.595,33.595,33.595,1
20130901|2012-09-26 18:00,27,34.13,34.13,34.13,34.13,1
20130901|2012-09-26 19:30,27,34.12,34.12,34.12,34.12,1
20130901|2012-09-26 20:00,27,34.315,34.315,34.315,34.315,1
20130901|2012-09-27 07:00,27,34.45,34.45,34.45,34.45,1
20130901|2012-09-27 11:00,27,34.84,34.84,34.84,34.84,1
20130901|2012-09-27 14:30,27,34.875,34.875,34.865,34.865,2
20130901|2012-09-28 06:00,28,34.8,34.8,34.8,34.8,1
20130901|2012-09-28 07:30,28,34.91,34.91,34.91,34.91,2
20130901|2012-09-28 08:00,28,34.905,34.905,34.905,34.905,1
20130901|2012-09-28 12:00,28,34.755,34.765,34.74,34.75,11
20130901|2012-10-01 09:00,1,35.09,35.09,35.09,35.09,1
20130901|2012-10-01 12:00,1,35.12,35.12,35.095,35.095,3
20130901|2012-10-01 23:30,2,35.015,35.015,35.01,35.01,2
20130901|2012-10-02 10:00,2,34.83,34.83,34.83,34.83,1
20130901|2012-10-04 09:00,4,35.07,35.075,35.03,35.03,5
20130901|2012-10-04 12:00,4,35.29,35.295,35.29,35.295,2
20130901|2012-10-05 09:30,5,35.05,35.05,35.05,35.05,1
20130901|2012-10-08 09:00,8,34.225,34.225,34.225,34.225,1
20130901|2012-10-08 23:00,9,34.395,34.395,34.395,34.395,1
20130901|2012-10-10 19:30,11,34.07,34.07,34.07,34.07,1
20130901|2012-10-10 21:00,11,34.2,34.2,34.2,34.2,1
20130901|2012-10-12 06:00,12,34,34,34,34,1
20130901|2012-10-12 07:30,12,34.195,34.195,34.195,34.195,1
20130901|2012-10-12 08:00,12,33.89,33.89,33.89,33.89,1
20130901|2012-10-12 15:30,12,33.68,33.68,33.68,33.68,2
20130901|2012-10-14 19:30,15,33.36,33.375,33.36,33.37,7
20130901|2012-10-15 09:30,15,32.875,32.875,32.875,32.875,1
20130901|2012-10-16 07:30,16,33.055,33.055,33.055,33.055,1
20130901|2012-10-18 14:30,18,32.98,32.98,32.98,32.98,1
20130901|2012-10-19 01:00,19,32.825,32.825,32.825,32.825,1
20130901|2012-10-19 10:30,19,32.25,32.25,32.25,32.25,1
20130901|2012-10-21 17:00,22,32.115,32.115,32.09,32.09,4
20130901|2012-10-22 06:30,22,32.425,32.425,32.425,32.425,1
20130901|2012-10-22 08:30,22,32.55,32.55,32.55,32.55,1
20130901|2012-10-23 03:00,23,32.255,32.255,32.255,32.255,9
20130901|2012-10-23 04:00,23,32.15,32.15,32.15,32.15,1
20130901|2012-10-23 05:00,23,32.02,32.02,32.02,32.02,1
20130901|2012-10-24 06:00,24,32.065,32.065,32.065,32.065,1
20130901|2012-10-25 01:30,25,32.275,32.28,32.275,32.28,2
20130901|2012-10-26 02:30,26,31.925,31.925,31.925,31.925,1
20130901|2012-10-26 08:00,26,32.45,32.45,32.45,32.45,1
20130901|2012-10-29 12:00,29,31.955,31.955,31.955,31.955,1
20130901|2012-10-29 13:30,29,31.955,31.955,31.955,31.955,1
20130901|2012-10-30 08:00,30,32.135,32.14,32.135,32.14,3
20130901|2012-10-30 10:30,30,32,32,32,32,3
20130901|2012-10-30 11:00,30,32,32,32,32,4
20130901|2012-10-31 08:00,31,32.28,32.28,32.28,32.28,2
20130901|2012-11-01 08:30,1,32.515,32.515,32.515,32.515,2
20130901|2012-11-01 09:00,1,32.54,32.54,32.525,32.525,3
20130901|2012-11-02 00:30,2,32.18,32.18,32.18,32.18,2
20130901|2012-11-02 09:00,2,31.8,31.8,31.8,31.8,1
20130901|2012-11-02 11:00,2,31.335,31.335,31.335,31.335,1
20130901|2012-11-02 11:30,2,31.245,31.245,31.245,31.245,1
20130901|2012-11-02 13:00,2,31.115,31.115,31.115,31.115,1
20130901|2012-11-02 13:30,2,31.155,31.175,31.11,31.175,4
20130901|2012-11-02 15:00,2,31.07,31.075,31.07,31.075,2
20130901|2012-11-04 18:00,5,31.24,31.24,31.24,31.24,4
20130901|2012-11-05 01:30,5,31,31,31,31,4
20130901|2012-11-05 02:00,5,30.84,30.84,30.84,30.84,1
20130901|2012-11-05 07:00,5,31.055,31.055,31.055,31.055,1
20130901|2012-11-05 08:30,5,31.22,31.22,31.22,31.22,4
20130901|2012-11-06 19:30,7,31.985,31.985,31.985,31.985,1
20130901|2012-11-07 01:30,7,32.505,32.505,32.505,32.505,1
20130901|2012-11-07 14:00,7,32.035,32.075,32.035,32.075,3
20130901|2012-11-08 13:30,8,32.5,32.5,32.5,32.5,2
20130901|2012-11-12 08:30,12,32.71,32.71,32.71,32.71,1
20130901|2012-11-13 09:00,13,32.79,32.79,32.79,32.79,1
20130901|2012-11-13 18:30,14,32.75,32.75,32.74,32.74,4
20130901|2012-11-15 05:30,15,32.795,32.795,32.795,32.795,2
20130901|2012-11-15 06:00,15,32.75,32.75,32.745,32.745,3
20130901|2012-11-18 21:30,19,32.77,32.77,32.77,32.77,5
20130901|2012-11-18 23:30,19,32.79,32.79,32.79,32.79,1
20130901|2012-11-19 00:30,19,32.805,32.805,32.805,32.805,10
20130901|2012-11-21 17:00,23,33.61,33.61,33.61,33.61,1
20130901|2012-11-23 10:30,23,34.12,34.13,34.12,34.13,2
20130901|2012-11-26 09:00,26,34.24,34.24,34.24,34.24,1
20130901|2012-11-27 10:30,27,34.32,34.325,34.32,34.325,2
20130901|2012-11-28 07:00,28,33.85,33.85,33.715,33.715,2
20130901|2012-11-28 08:00,28,33.54,33.54,33.54,33.54,1
20130901|2012-11-28 09:30,28,33.53,33.53,33.53,33.53,1
20130901|2012-11-28 11:00,28,33.72,33.745,33.72,33.745,3
20130901|2012-11-28 12:00,28,33.895,33.895,33.895,33.895,1
20130901|2012-11-28 13:00,28,33.82,33.82,33.82,33.82,3
20130901|2012-11-29 07:30,29,33.98,33.98,33.98,33.98,1
20130901|2012-11-29 08:30,29,34.485,34.485,34.475,34.475,2
20130901|2012-11-30 09:30,30,34.26,34.26,34.26,34.26,1
20130901|2012-11-30 12:00,30,33.355,33.355,33.355,33.355,10
20130901|2012-12-03 09:00,3,33.95,33.95,33.95,33.95,10
20130901|2012-12-03 09:30,3,33.86,33.86,33.86,33.86,1
20130901|2012-12-03 12:00,3,33.84,33.84,33.84,33.84,5
20130901|2012-12-03 21:00,4,33.605,33.605,33.605,33.605,1
20130901|2012-12-05 07:30,5,33.11,33.11,33.11,33.11,2
20130901|2012-12-05 09:00,5,32.965,32.965,32.965,32.965,1
20130901|2012-12-06 09:00,6,33.1,33.1,33.1,33.1,1
20130901|2012-12-09 19:00,10,33.4,33.4,33.4,33.4,1
20130901|2012-12-10 09:00,10,33.485,33.52,33.485,33.52,2
20130901|2012-12-11 08:30,11,33.105,33.105,33.105,33.105,1
20130901|2012-12-12 09:30,12,33.495,33.495,33.495,33.495,1
20130901|2012-12-14 05:30,14,32.705,32.705,32.705,32.705,1
20130901|2012-12-14 09:00,14,32.73,32.73,32.73,32.73,1
20130901|2012-12-14 15:00,14,32.42,32.42,32.42,32.42,1
20130901|2012-12-18 23:30,19,31.885,31.885,31.885,31.885,4
20130901|2012-12-20 07:30,20,30.67,30.67,30.665,30.665,8
20130901|2012-12-20 08:00,20,30.42,30.54,30.42,30.53,11
20130901|2012-12-20 08:30,20,30.38,30.38,30.38,30.38,1
20130901|2012-12-20 09:00,20,30,30.05,30,30.05,31
20130901|2012-12-20 09:30,20,30.075,30.075,30.075,30.075,2
20130901|2012-12-20 10:30,20,29.885,29.885,29.885,29.885,2
20130901|2012-12-20 13:30,20,30.03,30.055,30.03,30.055,2
20130901|2012-12-20 14:00,20,30.07,30.075,30.06,30.075,3
20130901|2012-12-20 15:00,20,30.145,30.145,30.125,30.125,2
20130901|2012-12-21 02:30,21,30.1,30.1,30.1,30.1,1
20130901|2012-12-21 04:00,21,30.09,30.09,30.09,30.09,1
20130901|2012-12-21 13:30,21,30.225,30.225,30.225,30.225,2
20130901|2012-12-23 20:30,24,30.275,30.275,30.255,30.255,2
20130901|2012-12-26 05:30,26,30.025,30.025,30.025,30.025,1
20130901|2012-12-26 09:30,26,30.1,30.1,30.075,30.075,2
20130901|2012-12-26 11:00,26,30.035,30.035,30.035,30.035,1
20130901|2012-12-27 12:00,27,30.415,30.415,30.415,30.415,1
20130901|2012-12-27 13:30,27,30.375,30.375,30.375,30.375,2
20130901|2012-12-27 14:00,27,30.38,30.38,30.38,30.38,1
20130901|2012-12-28 09:30,28,30.255,30.255,30.24,30.24,3
20130901|2012-12-30 17:00,31,30.215,30.23,30.215,30.23,2
20130901|2012-12-31 11:30,31,30.295,30.295,30.295,30.295,2
20130901|2013-01-02 06:30,2,31.25,31.25,31.25,31.25,1
20130901|2013-01-02 07:30,2,31.525,31.525,31.525,31.525,1
20130901|2013-01-02 09:00,2,31.625,31.625,31.625,31.625,4
20130901|2013-01-02 09:30,2,31.56,31.56,31.56,31.56,2
20130901|2013-01-02 12:30,2,31.16,31.16,31.16,31.16,1
20130901|2013-01-03 12:00,3,30.9,30.9,30.86,30.86,4
20130901|2013-01-03 14:30,3,30.25,30.25,30.16,30.24,3
20130901|2013-01-03 18:00,4,30.075,30.075,30.075,30.075,1
20130901|2013-01-03 20:30,4,29.71,29.71,29.71,29.71,1
20130901|2013-01-04 10:30,4,29.765,29.765,29.765,29.765,2
20130901|2013-01-04 12:00,4,30.125,30.13,30.125,30.13,2
20130901|2013-01-07 13:30,7,30.29,30.29,30.29,30.29,1
20130901|2013-01-07 19:30,8,30.335,30.335,30.335,30.335,1
20130901|2013-01-07 21:30,8,30.33,30.33,30.33,30.33,1
20130901|2013-01-07 23:00,8,30.285,30.285,30.285,30.285,1
20130901|2013-01-08 05:30,8,30.535,30.535,30.535,30.535,2
20130901|2013-01-08 09:30,8,30.495,30.495,30.495,30.495,2
20130901|2013-01-08 10:00,8,30.415,30.415,30.405,30.405,3
20130901|2013-01-08 12:00,8,30.64,30.64,30.6,30.6,27
20130901|2013-01-09 09:30,9,30.235,30.235,30.225,30.225,5
20130901|2013-01-09 12:00,9,30.41,30.41,30.39,30.405,6
20130901|2013-01-10 05:30,10,30.7,30.7,30.7,30.7,1
20130901|2013-01-10 07:30,10,30.81,30.81,30.81,30.81,2
20130901|2013-01-10 10:00,10,30.92,30.92,30.92,30.92,2
20130901|2013-01-10 12:00,10,31.04,31.085,31.04,31.08,7
20130901|2013-01-11 07:30,11,30.9,30.9,30.9,30.9,2
20130901|2013-01-11 08:30,11,30.515,30.515,30.515,30.515,1
20130901|2013-01-11 09:30,11,30.47,30.47,30.47,30.47,1
20130901|2013-01-11 10:00,11,30.555,30.555,30.555,30.555,1
20130901|2013-01-11 12:00,11,30.5,30.575,30.5,30.57,7
20130901|2013-01-11 12:30,11,30.555,30.555,30.555,30.555,1
20130901|2013-01-13 19:00,14,30.75,30.75,30.75,30.75,1
20130901|2013-01-14 02:30,14,30.86,30.86,30.86,30.86,1
20130901|2013-01-14 04:30,14,30.905,30.905,30.905,30.905,2
20130901|2013-01-14 08:30,14,31.215,31.215,31.215,31.215,6
20130901|2013-01-14 09:30,14,31.115,31.115,31.115,31.115,1
20130901|2013-01-14 12:00,14,31.235,31.275,31.235,31.275,6
20130901|2013-01-15 11:30,15,31.6,31.61,31.6,31.61,3
20130901|2013-01-15 18:30,16,31.605,31.605,31.605,31.605,1
20130901|2013-01-16 08:00,16,31.435,31.435,31.435,31.435,1
20130901|2013-01-16 09:30,16,31.48,31.51,31.48,31.51,3
20130901|2013-01-16 20:30,17,31.565,31.565,31.55,31.55,2
20130901|2013-01-17 09:00,17,31.59,31.59,31.59,31.59,2
20130901|2013-01-17 13:00,17,32,32,32,32,1
20130901|2013-01-17 14:30,17,31.89,31.89,31.89,31.89,1
20130901|2013-01-17 15:00,17,31.895,31.895,31.895,31.895,2
20130901|2013-01-17 17:30,18,31.86,31.86,31.86,31.86,1
20130901|2013-01-18 09:30,18,31.91,31.91,31.91,31.91,2
20130901|2013-01-18 11:00,18,31.99,31.99,31.99,31.99,1
20130901|2013-01-18 12:30,18,32.08,32.08,32.08,32.08,1
20130901|2013-01-18 13:30,18,32.045,32.045,32.045,32.045,1
20130901|2013-01-20 17:00,22,32.105,32.105,32.105,32.105,1
20130901|2013-01-20 18:00,22,32.11,32.11,32.11,32.11,1
20130901|2013-01-22 07:30,22,32.18,32.18,32.18,32.18,2
20130901|2013-01-22 09:00,22,32.185,32.185,32.185,32.185,4
20130901|2013-01-22 09:30,22,32.175,32.175,32.175,32.175,1
20130901|2013-01-22 10:00,22,32.34,32.34,32.34,32.34,2
20130901|2013-01-22 12:00,22,32.345,32.345,32.345,32.345,1
20130901|2013-01-22 12:30,22,32.5,32.5,32.5,32.5,1
20130901|2013-01-23 10:00,23,32.4,32.4,32.39,32.395,3
20130901|2013-01-23 10:30,23,32.44,32.445,32.435,32.435,4
20130901|2013-01-23 17:00,24,32.375,32.375,32.375,32.375,1
20130901|2013-01-24 12:00,24,31.875,31.88,31.875,31.88,2
20130901|2013-01-24 15:00,24,31.82,31.82,31.81,31.81,4
20130901|2013-01-25 11:30,25,31.36,31.36,31.36,31.36,1
20130901|2013-01-28 11:00,28,30.95,30.95,30.95,30.95,1
20130901|2013-01-28 13:30,28,31.05,31.05,31.05,31.05,3
20130901|2013-01-28 14:00,28,31.05,31.05,31.05,31.05,2
20130901|2013-01-28 20:30,29,31.135,31.135,31.135,31.135,1
20130901|2013-01-29 09:30,29,31.295,31.295,31.295,31.295,1
20130901|2013-01-30 07:30,30,31.85,31.85,31.85,31.85,1
20130901|2013-01-30 10:00,30,32.195,32.195,32.195,32.195,2
20130901|2013-01-30 11:30,30,32.3,32.3,32.3,32.3,1
20130901|2013-01-30 12:00,30,32.335,32.335,32.335,32.335,1
20130901|2013-01-30 13:30,30,32.28,32.28,32.28,32.28,1
20130901|2013-01-30 18:30,31,32.215,32.215,32.215,32.215,2
20130901|2013-01-30 19:00,31,32.195,32.195,32.195,32.195,1
20130901|2013-01-31 05:00,31,32.13,32.13,32.13,32.13,1
20130901|2013-01-31 05:30,31,32.125,32.125,32.125,32.125,1
20130901|2013-01-31 12:00,31,31.505,31.505,31.505,31.505,1
20130901|2013-02-01 07:30,1,31.94,31.94,31.94,31.94,1
20130901|2013-02-01 12:00,1,32.065,32.065,32.065,32.065,1
20130901|2013-02-04 07:00,4,31.7,31.7,31.675,31.675,2
20130901|2013-02-04 08:30,4,31.75,31.75,31.75,31.75,1
20130901|2013-02-06 11:30,6,31.96,31.975,31.96,31.975,4
20130901|2013-02-07 08:00,7,31.58,31.58,31.58,31.58,1
20130901|2013-02-07 08:30,7,31.57,31.57,31.57,31.57,1
20130901|2013-02-07 09:30,7,31.93,31.93,31.93,31.93,1
20130901|2013-02-07 21:00,8,31.64,31.64,31.64,31.64,1
20130901|2013-02-08 08:00,8,31.605,31.605,31.605,31.605,1
20130901|2013-02-08 12:00,8,31.6,31.6,31.6,31.6,1
20130901|2013-02-08 15:00,8,31.59,31.59,31.59,31.59,2
20130901|2013-02-11 05:30,11,31.375,31.375,31.375,31.375,1
20130901|2013-02-11 09:00,11,31.195,31.195,31.165,31.175,9
20130901|2013-02-11 12:00,11,31.1,31.1,31.1,31.1,1
20130901|2013-02-12 01:00,12,31.005,31.005,31.005,31.005,1
20130901|2013-02-12 07:00,12,31.035,31.035,31.035,31.035,1
20130901|2013-02-12 07:30,12,31.015,31.015,31.015,31.015,1
20130901|2013-02-12 08:00,12,31.035,31.035,31.035,31.035,1
20130901|2013-02-15 09:00,15,30.115,30.125,30,30.005,21
20130901|2013-02-15 09:30,15,30.02,30.02,30.02,30.02,1
20130901|2013-02-15 12:00,15,29.99,30.01,29.99,30.01,5
20130901|2013-02-15 12:30,15,30.025,30.025,29.9,29.9,2
20130901|2013-02-18 19:30,19,30.22,30.22,30.22,30.22,1
20130901|2013-02-19 09:30,19,29.6,29.62,29.6,29.62,2
20130901|2013-02-19 11:00,19,29.46,29.46,29.46,29.46,1
20130901|2013-02-19 11:30,19,29.49,29.49,29.49,29.49,9
20130901|2013-02-19 12:00,19,29.58,29.58,29.58,29.58,1
20130901|2013-02-20 03:00,20,29.715,29.715,29.715,29.715,3
20130901|2013-02-20 04:30,20,29.4,29.4,29.4,29.4,1
20130901|2013-02-20 06:00,20,29.245,29.245,29.245,29.245,1
20130901|2013-02-20 06:30,20,29.305,29.305,29.305,29.305,1
20130901|2013-02-20 07:30,20,29.155,29.155,29.155,29.155,1
20130901|2013-02-20 08:00,20,29.22,29.22,29.22,29.22,1
20130901|2013-02-20 09:00,20,28.965,28.965,28.74,28.74,6
20130901|2013-02-20 09:30,20,28.695,28.74,28.68,28.685,39
20130901|2013-02-20 10:00,20,28.89,28.89,28.89,28.89,1
20130901|2013-02-20 12:00,20,28.77,28.815,28.76,28.785,10
20130901|2013-02-20 13:30,20,28.69,28.69,28.69,28.69,1
20130901|2013-02-20 19:30,21,28.505,28.505,28.5,28.5,8
20130901|2013-02-20 20:00,21,28.55,28.63,28.55,28.63,2
20130901|2013-02-20 21:00,21,28.615,28.615,28.615,28.615,1
20130901|2013-02-21 04:00,21,28.63,28.63,28.63,28.63,2
20130901|2013-02-21 07:00,21,28.825,28.825,28.825,28.825,1
20130901|2013-02-21 08:00,21,28.72,28.72,28.72,28.72,1
20130901|2013-02-21 08:30,21,28.83,28.83,28.83,28.83,1
20130901|2013-02-21 11:00,21,28.865,28.865,28.865,28.865,2
20130901|2013-02-21 12:00,21,28.87,28.87,28.86,28.86,4
20130901|2013-02-21 13:00,21,28.75,28.75,28.75,28.75,1
20130901|2013-02-21 13:30,21,28.725,28.725,28.725,28.725,1
20130901|2013-02-21 14:00,21,28.785,28.785,28.785,28.785,2
20130901|2013-02-22 10:30,22,28.595,28.62,28.595,28.62,2
20130901|2013-02-22 12:00,22,28.595,28.625,28.595,28.625,4
20130901|2013-02-25 12:00,25,29.145,29.145,29.145,29.145,1
20130901|2013-02-25 12:30,25,29.15,29.17,29.15,29.17,7
20130901|2013-02-26 08:30,26,29,29,29,29,1
20130901|2013-02-26 09:30,26,29.02,29.2,29.02,29.2,2
20130901|2013-02-26 12:00,26,29.42,29.42,29.42,29.42,1
20130901|2013-02-26 13:00,26,29.52,29.52,29.52,29.52,8
20130901|2013-02-27 08:30,27,29.245,29.25,29.245,29.25,8
20130901|2013-02-27 12:00,27,29,29.08,29,29.075,10
20130901|2013-02-27 12:30,27,29.15,29.15,29.15,29.15,1
20130901|2013-02-27 15:00,27,29.08,29.08,29.08,29.08,1
20130901|2013-02-28 03:30,28,29,29,29,29,1
20130901|2013-02-28 09:00,28,28.9,28.9,28.9,28.9,1
20130901|2013-02-28 12:00,28,28.545,28.545,28.54,28.545,10
20130901|2013-02-28 17:00,1,28.635,28.635,28.635,28.635,2
20130901|2013-03-01 02:30,1,28.58,28.58,28.58,28.58,1
20130901|2013-03-01 06:00,1,28.05,28.095,28.05,28.095,2
20130901|2013-03-01 08:30,1,28.825,28.825,28.825,28.825,1
20130901|2013-03-01 09:00,1,28.67,28.725,28.67,28.725,10
20130901|2013-03-01 12:30,1,28.58,28.58,28.58,28.58,1
20130901|2013-03-03 18:30,4,28.785,28.785,28.785,28.785,1
20130901|2013-03-03 21:30,4,28.715,28.715,28.715,28.715,4
20130901|2013-03-04 07:00,4,28.755,28.755,28.745,28.745,29
20130901|2013-03-04 08:30,4,28.63,28.645,28.63,28.645,8
20130901|2013-03-04 11:30,4,28.66,28.66,28.66,28.66,4
20130901|2013-03-04 12:00,4,28.6,28.6,28.6,28.6,1
20130901|2013-03-05 06:30,5,29.045,29.045,29.045,29.045,3
20130901|2013-03-05 07:00,5,29.035,29.065,29.035,29.065,41
20130901|2013-03-05 07:30,5,29.14,29.14,29.11,29.11,11
20130901|2013-03-05 08:30,5,29.12,29.13,29.12,29.13,2
20130901|2013-03-05 09:00,5,29.085,29.085,29.085,29.085,1
20130901|2013-03-05 09:30,5,28.8,28.8,28.8,28.8,3
20130901|2013-03-05 12:00,5,28.71,28.71,28.71,28.71,10
20130901|2013-03-05 20:30,6,28.89,28.895,28.88,28.895,4
20130901|2013-03-05 21:00,6,28.895,28.895,28.865,28.865,8
20130901|2013-03-06 07:00,6,28.835,28.835,28.815,28.815,6
20130901|2013-03-06 07:30,6,28.86,28.86,28.86,28.86,1
20130901|2013-03-06 08:00,6,28.765,28.765,28.765,28.765,1
20130901|2013-03-06 09:00,6,28.875,28.915,28.875,28.915,2
20130901|2013-03-06 09:30,6,29.11,29.11,29.11,29.11,1
20130901|2013-03-06 12:00,6,28.91,28.91,28.91,28.91,1
20130901|2013-03-06 14:00,6,29.05,29.05,29.05,29.05,1
20130901|2013-03-06 15:30,6,29.11,29.11,29.11,29.11,1
20130901|2013-03-07 07:00,7,29.05,29.05,29.05,29.05,1
20130901|2013-03-07 07:30,7,29.1,29.1,29.1,29.1,1
20130901|2013-03-07 08:00,7,29.12,29.12,29.12,29.12,2
20130901|2013-03-07 09:00,7,29.075,29.075,29.075,29.075,2
20130901|2013-03-07 09:30,7,29.005,29.005,29.005,29.005,1
20130901|2013-03-07 12:00,7,28.9,28.915,28.9,28.915,2
20130901|2013-03-07 14:30,7,28.945,28.945,28.945,28.945,1
20130901|2013-03-08 01:00,8,28.93,28.935,28.93,28.935,6
20130901|2013-03-08 04:00,8,28.845,28.845,28.845,28.845,7
20130901|2013-03-08 04:30,8,28.845,28.845,28.845,28.845,13
20130901|2013-03-08 07:30,8,28.55,28.55,28.545,28.545,20
20130901|2013-03-08 08:00,8,28.605,28.605,28.605,28.605,1
20130901|2013-03-08 09:30,8,29.195,29.195,29.195,29.195,2
20130901|2013-03-08 10:00,8,29.1,29.115,29.1,29.115,2
20130901|2013-03-08 12:00,8,29.075,29.075,29.06,29.06,2
20130901|2013-03-11 06:00,11,29,29,29,29,20
20130901|2013-03-11 08:00,11,28.935,28.935,28.935,28.935,2
20130901|2013-03-11 10:00,11,28.935,28.935,28.935,28.935,1
20130901|2013-03-11 12:00,11,28.955,28.975,28.955,28.975,2
20130901|2013-03-11 14:30,11,29.085,29.085,29.085,29.085,1
20130901|2013-03-12 08:00,12,29.28,29.28,29.28,29.28,11
20130901|2013-03-12 09:00,12,29.4,29.41,29.4,29.41,2
20130901|2013-03-12 09:30,12,29.395,29.395,29.36,29.36,2
20130901|2013-03-12 12:00,12,29.295,29.295,29.285,29.285,2
20130901|2013-03-13 07:30,13,29.145,29.145,29.145,29.145,2
20130901|2013-03-13 08:00,13,29.185,29.185,29.185,29.185,1
20130901|2013-03-13 09:30,13,29.01,29.01,29.01,29.01,2
20130901|2013-03-13 10:00,13,29.065,29.065,29.065,29.065,3
20130901|2013-03-13 10:30,13,28.98,28.98,28.975,28.975,10
20130901|2013-03-13 12:00,13,29.07,29.075,29.07,29.07,3
20130901|2013-03-13 12:30,13,29.065,29.065,29.065,29.065,1
20130901|2013-03-13 14:00,13,29.07,29.07,29.07,29.07,1
20130901|2013-03-13 20:00,14,28.785,28.785,28.785,28.785,2
20130901|2013-03-14 07:00,14,28.735,28.735,28.735,28.735,1
20130901|2013-03-14 07:30,14,28.65,28.65,28.64,28.64,10
20130901|2013-03-14 08:30,14,28.755,28.755,28.755,28.755,1
20130901|2013-03-14 11:00,14,28.905,28.905,28.905,28.905,10
20130901|2013-03-14 12:00,14,28.9,28.91,28.9,28.91,20
20130901|2013-03-14 14:00,14,28.885,28.885,28.885,28.885,10
20130901|2013-03-15 09:00,15,29.005,29.005,29.005,29.005,1
20130901|2013-03-15 09:30,15,29.025,29.025,29.025,29.025,1
20130901|2013-03-17 17:00,18,29.02,29.155,29.02,29.155,4
20130901|2013-03-17 18:00,18,29.07,29.07,29.02,29.02,3
20130901|2013-03-17 18:30,18,29.11,29.11,29.11,29.11,1
20130901|2013-03-17 19:00,18,29.05,29.05,29.05,29.05,1
20130901|2013-03-17 19:30,18,29.055,29.055,29.055,29.055,1
20130901|2013-03-17 20:00,18,29,29,28.905,28.905,6
20130901|2013-03-17 20:30,18,28.77,28.77,28.77,28.77,1
20130901|2013-03-18 00:30,18,28.77,28.77,28.755,28.755,2
20130901|2013-03-18 01:00,18,28.79,28.79,28.79,28.79,1
20130901|2013-03-18 01:30,18,28.84,28.84,28.84,28.84,1
20130901|2013-03-18 02:00,18,28.94,28.94,28.94,28.94,1
20130901|2013-03-18 04:30,18,28.91,28.91,28.91,28.91,1
20130901|2013-03-18 05:30,18,28.815,28.815,28.815,28.815,1
20130901|2013-03-18 06:30,18,28.9,28.9,28.9,28.9,1
20130901|2013-03-18 07:30,18,29.05,29.05,29.05,29.05,1
20130901|2013-03-18 10:00,18,28.94,28.97,28.94,28.97,4
20130901|2013-03-19 00:30,19,29.06,29.06,29.06,29.06,1
20130901|2013-03-19 07:30,19,28.8,28.815,28.765,28.77,8
20130901|2013-03-19 08:00,19,28.835,28.86,28.835,28.85,3
20130901|2013-03-19 09:30,19,29.12,29.13,29.095,29.1,7
20130901|2013-03-19 12:30,19,29.01,29.01,29.01,29.01,1
20130901|2013-03-19 16:00,19,29.005,29.005,29.005,29.005,1
20130901|2013-03-20 07:30,20,28.91,28.91,28.91,28.91,1
20130901|2013-03-20 09:30,20,28.84,28.84,28.84,28.84,5
20130901|2013-03-20 10:00,20,28.915,28.915,28.915,28.915,1
20130901|2013-03-20 10:30,20,28.915,28.915,28.915,28.915,1
20130901|2013-03-20 11:00,20,28.88,28.88,28.87,28.87,2
20130901|2013-03-20 12:00,20,28.9,28.915,28.9,28.915,17
20130901|2013-03-20 13:00,20,28.8,28.935,28.8,28.89,10
20130901|2013-03-20 19:30,21,28.86,28.86,28.86,28.86,1
20130901|2013-03-20 20:00,21,28.885,28.885,28.885,28.885,1
20130901|2013-03-21 07:00,21,29.06,29.06,29.06,29.06,8
20130901|2013-03-21 07:30,21,29.27,29.37,29.27,29.37,5
20130901|2013-03-21 08:00,21,29.29,29.35,29.29,29.35,2
20130901|2013-03-21 09:00,21,29.34,29.38,29.295,29.295,8
20130901|2013-03-21 12:00,21,29.33,29.34,29.33,29.34,2
20130901|2013-03-21 12:30,21,29.35,29.35,29.35,29.35,1
20130901|2013-03-21 13:00,21,29.3,29.3,29.3,29.3,1
20130901|2013-03-21 13:30,21,29.315,29.315,29.315,29.315,1
20130901|2013-03-22 07:30,22,28.8,28.8,28.655,28.705,16
20130901|2013-03-22 08:00,22,28.7,28.7,28.685,28.685,2
20130901|2013-03-22 08:30,22,28.81,28.84,28.81,28.815,4
20130901|2013-03-22 09:00,22,28.92,28.92,28.92,28.92,1
20130901|2013-03-22 09:30,22,28.81,28.82,28.81,28.82,2
20130901|2013-03-22 12:00,22,28.775,28.775,28.775,28.775,2
20130901|2013-03-22 13:00,22,28.78,28.78,28.78,28.78,1
20130901|2013-03-24 22:00,25,28.95,28.95,28.95,28.95,1
20130901|2013-03-25 02:00,25,28.895,28.895,28.895,28.895,1
20130901|2013-03-25 04:00,25,28.86,28.86,28.86,28.86,1
20130901|2013-03-25 05:00,25,28.85,28.85,28.85,28.85,1
20130901|2013-03-25 07:00,25,28.68,28.68,28.6,28.6,2
20130901|2013-03-25 07:30,25,28.725,28.73,28.725,28.73,2
20130901|2013-03-25 08:00,25,28.775,28.805,28.775,28.805,2
20130901|2013-03-25 09:00,25,28.765,28.765,28.765,28.765,2
20130901|2013-03-25 11:30,25,28.9,28.9,28.89,28.89,2
20130901|2013-03-25 12:00,25,28.955,28.965,28.955,28.955,3
20130901|2013-03-25 12:30,25,28.9,28.9,28.9,28.9,1
20130901|2013-03-25 13:00,25,28.91,28.91,28.91,28.91,1
20130901|2013-03-25 18:30,26,28.945,28.945,28.945,28.945,1
20130901|2013-03-25 21:00,26,28.9,28.9,28.9,28.9,1
20130901|2013-03-26 08:00,26,28.905,28.925,28.905,28.925,2
20130901|2013-03-26 08:30,26,28.785,28.8,28.77,28.77,3
20130901|2013-03-26 09:30,26,28.835,28.835,28.835,28.835,3
20130901|2013-03-26 11:30,26,28.77,28.77,28.77,28.77,1
20130901|2013-03-26 13:30,26,28.86,28.86,28.86,28.86,1
20130901|2013-03-26 14:00,26,28.81,28.81,28.81,28.81,1
20130901|2013-03-27 01:00,27,28.67,28.67,28.6,28.6,2
20130901|2013-03-27 01:30,27,28.37,28.415,28.37,28.415,2
20130901|2013-03-27 02:00,27,28.36,28.415,28.32,28.38,7
20130901|2013-03-27 03:30,27,28.39,28.39,28.37,28.37,2
20130901|2013-03-27 05:00,27,28.335,28.335,28.335,28.335,7
20130901|2013-03-27 05:30,27,28.315,28.315,28.3,28.3,14
20130901|2013-03-27 08:00,27,28.375,28.375,28.375,28.375,1
20130901|2013-03-27 08:30,27,28.425,28.435,28.425,28.435,8
20130901|2013-03-27 09:30,27,28.665,28.665,28.665,28.665,2
20130901|2013-03-27 10:00,27,28.61,28.64,28.61,28.64,2
20130901|2013-03-27 11:00,27,28.685,28.7,28.685,28.7,3
20130901|2013-03-27 12:00,27,28.725,28.73,28.725,28.73,20
20130901|2013-03-27 13:30,27,28.825,28.825,28.825,28.825,1
20130901|2013-03-27 14:00,27,28.82,28.82,28.82,28.82,1
20130901|2013-03-27 14:30,27,28.76,28.76,28.76,28.76,2
20130901|2013-03-27 20:00,28,28.86,28.86,28.86,28.86,1
20130901|2013-03-28 07:00,28,28.65,28.7,28.65,28.7,2
20130901|2013-03-28 07:30,28,28.675,28.675,28.675,28.675,1
20130901|2013-03-28 08:00,28,28.5,28.58,28.5,28.58,2
20130901|2013-03-28 08:30,28,28.63,28.66,28.63,28.66,6
20130901|2013-03-28 11:30,28,28.4,28.4,28.3,28.3,4
20130901|2013-03-28 12:00,28,28.42,28.445,28.415,28.44,22
20130901|2013-03-28 13:30,28,28.46,28.46,28.46,28.46,1
20130901|2013-03-28 14:30,28,28.45,28.45,28.45,28.45,1
20130901|2013-03-28 15:30,28,28.38,28.38,28.38,28.38,1
20130901|2013-03-31 18:30,1,28.305,28.305,28.305,28.305,1
20130901|2013-03-31 19:30,1,28.37,28.37,28.37,28.37,1
20130901|2013-03-31 20:30,1,28.34,28.34,28.34,28.34,1
20130901|2013-03-31 21:00,1,28.26,28.26,28.26,28.26,1
20130901|2013-03-31 21:30,1,28.28,28.28,28.28,28.28,1
20130901|2013-04-01 01:00,1,28.16,28.16,28.16,28.16,1
20130901|2013-04-01 02:00,1,28.04,28.04,28.04,28.04,1
20130901|2013-04-01 04:00,1,28.11,28.11,28.105,28.11,4
20130901|2013-04-01 08:30,1,28.045,28.045,28.045,28.045,1
20130901|2013-04-01 09:00,1,28.1,28.1,28.09,28.09,8
20130901|2013-04-01 09:30,1,28,28.005,27.995,28.005,50
20130901|2013-04-01 10:30,1,28.085,28.085,28.085,28.085,1
20130901|2013-04-01 11:00,1,28.09,28.095,28.09,28.095,3
20130901|2013-04-01 11:30,1,28.045,28.045,28.045,28.045,2
20130901|2013-04-01 12:00,1,28.1,28.1,28.1,28.1,3
20130901|2013-04-01 12:30,1,28.105,28.105,28.105,28.105,1
20130901|2013-04-01 14:00,1,28.14,28.14,28.14,28.14,1
20130901|2013-04-01 14:30,1,28.09,28.09,28.09,28.09,1
20130901|2013-04-01 18:00,2,28.14,28.14,28.14,28.14,1
20130901|2013-04-01 19:30,2,28.2,28.2,28.19,28.19,3
20130901|2013-04-01 20:30,2,28.17,28.17,28.17,28.17,1
20130901|2013-04-01 21:00,2,28.195,28.195,28.195,28.195,3
20130901|2013-04-01 22:00,2,28.16,28.16,28.16,28.16,1
20130901|2013-04-01 23:30,2,28.175,28.175,28.175,28.175,1
20130901|2013-04-02 00:00,2,28.11,28.11,28.11,28.11,1
20130901|2013-04-02 00:30,2,28.09,28.09,28.09,28.09,1
20130901|2013-04-02 07:30,2,27.97,27.97,27.745,27.77,7
20130901|2013-04-02 08:00,2,27.77,27.77,27.635,27.635,12
20130901|2013-04-02 08:30,2,27.705,27.705,27.705,27.705,1
20130901|2013-04-02 09:30,2,27.51,27.51,27.51,27.51,1
20130901|2013-04-02 10:00,2,27.565,27.565,27.55,27.55,2
20130901|2013-04-02 10:30,2,27.5,27.5,27.41,27.41,4
20130901|2013-04-02 11:00,2,27.47,27.47,27.4,27.4,4
20130901|2013-04-02 11:30,2,27.375,27.375,27.33,27.33,26
20130901|2013-04-02 12:00,2,27.3,27.39,27.3,27.375,25
20130901|2013-04-02 12:30,2,27.41,27.41,27.41,27.41,1
20130901|2013-04-02 14:00,2,27.375,27.375,27.375,27.375,1
20130901|2013-04-02 20:30,3,27.14,27.185,27.1,27.1,4
20130901|2013-04-02 21:30,3,27.16,27.16,27.16,27.16,1
20130901|2013-04-02 22:00,3,27.085,27.085,27.085,27.085,1
20130901|2013-04-02 23:00,3,27.115,27.115,27.115,27.115,1
20130901|2013-04-03 01:00,3,27.02,27.02,26.995,26.995,3
20130901|2013-04-03 01:30,3,26.975,26.975,26.975,26.975,1
20130901|2013-04-03 02:00,3,27.06,27.06,27.06,27.06,1
20130901|2013-04-03 03:00,3,27.225,27.225,27.225,27.225,1
20130901|2013-04-03 04:00,3,27.215,27.215,27.215,27.215,1
20130901|2013-04-03 04:30,3,27.15,27.15,27.15,27.15,1
20130901|2013-04-03 07:00,3,27.23,27.23,27.23,27.23,1
20130901|2013-04-03 08:00,3,27.315,27.315,27.315,27.315,1
20130901|2013-04-03 08:30,3,27.365,27.365,27.365,27.365,1
20130901|2013-04-03 09:30,3,27.2,27.2,27.16,27.16,3
20130901|2013-04-03 10:00,3,27.215,27.215,27.215,27.215,3
20130901|2013-04-03 10:30,3,27.125,27.125,27.105,27.105,5
20130901|2013-04-03 11:00,3,27.08,27.08,26.935,26.935,24
20130901|2013-04-03 11:30,3,26.98,27.015,26.95,26.95,17
20130901|2013-04-03 12:00,3,26.94,26.94,26.815,26.92,15
20130901|2013-04-03 13:30,3,27.005,27.025,27.005,27.025,4
20130901|2013-04-03 14:00,3,27.05,27.05,27.05,27.05,3
20130901|2013-04-03 20:00,4,26.85,26.85,26.85,26.85,2
20130901|2013-04-03 20:30,4,26.855,26.855,26.855,26.855,1
20130901|2013-04-03 21:00,4,26.805,26.805,26.805,26.805,2
20130901|2013-04-03 21:30,4,26.89,26.89,26.89,26.89,1
20130901|2013-04-03 22:30,4,26.865,26.865,26.865,26.865,2
20130901|2013-04-03 23:00,4,26.885,26.885,26.885,26.885,1
20130901|2013-04-04 01:30,4,27.035,27.035,27.035,27.035,1
20130901|2013-04-04 02:30,4,26.96,26.96,26.96,26.96,1
20130901|2013-04-04 03:00,4,26.84,26.84,26.84,26.84,1
20130901|2013-04-04 07:00,4,26.88,26.88,26.84,26.84,2
20130901|2013-04-04 07:30,4,26.875,26.875,26.875,26.875,1
20130901|2013-04-04 08:00,4,26.935,26.935,26.935,26.935,1
20130901|2013-04-04 08:30,4,26.71,26.905,26.7,26.89,6
20130901|2013-04-04 09:00,4,26.94,26.95,26.915,26.915,3
20130901|2013-04-04 09:30,4,26.83,26.85,26.83,26.85,4
20130901|2013-04-04 10:00,4,26.93,26.93,26.89,26.915,3
20130901|2013-04-04 12:00,4,26.945,26.945,26.865,26.91,109
20130901|2013-04-04 12:30,4,26.94,26.94,26.94,26.94,2
20130901|2013-04-04 13:00,4,26.96,27.025,26.96,27.025,2
20130901|2013-04-04 15:00,4,26.99,26.99,26.99,26.99,1
20130901|2013-04-04 19:30,5,27.01,27.01,26.955,26.955,2
20130901|2013-04-05 02:00,5,26.91,26.91,26.91,26.91,1
20130901|2013-04-05 02:30,5,26.93,26.93,26.93,26.93,1
20130901|2013-04-05 03:30,5,26.955,26.955,26.955,26.955,1
20130901|2013-04-05 04:00,5,26.975,26.975,26.975,26.975,1
20130901|2013-04-05 04:30,5,27.025,27.025,27.025,27.025,1
20130901|2013-04-05 05:00,5,27.06,27.06,27.06,27.06,1
20130901|2013-04-05 06:30,5,27.09,27.09,27.09,27.09,1
20130901|2013-04-05 07:00,5,26.99,26.99,26.99,26.99,1
20130901|2013-04-05 07:30,5,27.11,27.17,27.11,27.15,5
20130901|2013-04-05 08:00,5,27.195,27.195,27.17,27.17,2
20130901|2013-04-05 08:30,5,27.22,27.22,27.175,27.175,3
20130901|2013-04-05 09:00,5,27.2,27.2,27.2,27.2,1
20130901|2013-04-05 09:30,5,27.1,27.165,27.1,27.165,3
20130901|2013-04-05 11:30,5,27.27,27.325,27.27,27.325,21
20130901|2013-04-05 12:00,5,27.31,27.345,27.31,27.345,2
20130901|2013-04-05 13:30,5,27.4,27.4,27.4,27.4,1
20130901|2013-04-05 16:00,5,27.4,27.4,27.4,27.4,1
20130901|2013-04-07 18:30,8,27.41,27.41,27.41,27.41,10
20130901|2013-04-08 07:00,8,27.3,27.3,27.235,27.235,3
20130901|2013-04-08 07:30,8,27.28,27.295,27.27,27.295,9
20130901|2013-04-08 08:00,8,27.32,27.32,27.32,27.32,1
20130901|2013-04-08 08:30,8,27.295,27.295,27.295,27.295,1
20130901|2013-04-08 09:00,8,27.34,27.34,27.3,27.3,3
20130901|2013-04-08 10:30,8,27.24,27.25,27.24,27.25,2
20130901|2013-04-08 11:00,8,27.285,27.285,27.285,27.285,1
20130901|2013-04-08 11:30,8,27.275,27.275,27.275,27.275,1
20130901|2013-04-08 12:00,8,27.27,27.295,27.255,27.295,7
20130901|2013-04-08 14:30,8,27.33,27.33,27.33,27.33,1
20130901|2013-04-09 00:30,9,27.46,27.46,27.46,27.46,1
20130901|2013-04-09 02:00,9,27.46,27.46,27.46,27.46,1
20130901|2013-04-09 02:30,9,27.44,27.44,27.44,27.44,1
20130901|2013-04-09 05:30,9,27.375,27.375,27.375,27.375,1
20130901|2013-04-09 06:00,9,27.325,27.34,27.325,27.34,2
20130901|2013-04-09 07:00,9,27.4,27.51,27.4,27.51,3
20130901|2013-04-09 07:30,9,27.435,27.44,27.435,27.44,7
20130901|2013-04-09 08:00,9,27.47,27.47,27.47,27.47,2
20130901|2013-04-09 08:30,9,27.485,27.485,27.485,27.485,1
20130901|2013-04-09 09:30,9,27.99,27.99,27.99,27.99,1
20130901|2013-04-09 10:00,9,28,28,28,28,3
20130901|2013-04-09 10:30,9,28.055,28.13,28.055,28.13,11
20130901|2013-04-09 11:00,9,28.12,28.12,28.105,28.105,30
20130901|2013-04-09 11:30,9,28.045,28.055,28.04,28.055,8
20130901|2013-04-09 12:00,9,28.095,28.095,28.02,28.02,2
20130901|2013-04-09 12:30,9,28.02,28.02,28.02,28.02,1
20130901|2013-04-09 22:00,10,28.025,28.025,28.025,28.025,2
20130901|2013-04-10 05:00,10,27.845,27.845,27.845,27.845,1
20130901|2013-04-10 08:30,10,27.96,27.96,27.96,27.96,1
20130901|2013-04-10 09:00,10,27.685,27.685,27.685,27.685,1
20130901|2013-04-10 09:30,10,27.665,27.665,27.665,27.665,1
20130901|2013-04-10 10:30,10,27.765,27.765,27.765,27.765,1
20130901|2013-04-10 11:30,10,27.585,27.585,27.585,27.585,15
20130901|2013-04-10 12:00,10,27.755,27.79,27.725,27.79,5
20130901|2013-04-10 13:00,10,27.815,27.815,27.815,27.815,1
20130901|2013-04-10 22:00,11,27.64,27.64,27.64,27.64,1
20130901|2013-04-11 01:00,11,27.63,27.63,27.63,27.63,1
20130901|2013-04-11 02:00,11,27.535,27.535,27.535,27.535,1
20130901|2013-04-11 03:00,11,27.575,27.575,27.575,27.575,1
20130901|2013-04-11 07:00,11,27.7,27.7,27.7,27.7,1
20130901|2013-04-11 07:30,11,27.62,27.62,27.61,27.62,10
20130901|2013-04-11 08:30,11,27.76,27.76,27.76,27.76,1
20130901|2013-04-11 11:30,11,27.855,27.855,27.845,27.845,8
20130901|2013-04-11 12:00,11,27.815,27.815,27.815,27.815,1
20130901|2013-04-11 12:30,11,27.815,27.815,27.815,27.815,4
20130901|2013-04-11 14:00,11,27.74,27.74,27.74,27.74,1
20130901|2013-04-12 02:30,12,27.615,27.615,27.615,27.615,1
20130901|2013-04-12 04:00,12,27.5,27.5,27.5,27.5,1
20130901|2013-04-12 06:30,12,27.4,27.4,27.215,27.22,5
20130901|2013-04-12 07:00,12,27.01,27.01,27.01,27.01,2
20130901|2013-04-12 07:30,12,27.065,27.065,27.065,27.065,1
20130901|2013-04-12 08:00,12,27.085,27.085,27.085,27.085,2
20130901|2013-04-12 08:30,12,26.965,26.965,26.895,26.895,2
20130901|2013-04-12 09:00,12,26.85,26.89,26.75,26.75,7
20130901|2013-04-12 09:30,12,26.6,26.6,26.445,26.445,45
20130901|2013-04-12 10:00,12,26.455,26.455,26.21,26.28,15
20130901|2013-04-12 10:30,12,26.26,26.485,26.26,26.485,8
20130901|2013-04-12 11:00,12,26.445,26.53,26.445,26.53,5
20130901|2013-04-12 11:30,12,26.55,26.55,26.465,26.465,2
20130901|2013-04-12 12:00,12,26.42,26.46,26.38,26.46,26
20130901|2013-04-12 12:30,12,26.445,26.445,26.39,26.445,7
20130901|2013-04-12 13:00,12,26.44,26.44,26.44,26.44,1
20130901|2013-04-12 14:00,12,26.3,26.305,26.24,26.24,3
20130901|2013-04-12 14:30,12,26.16,26.16,26.16,26.16,1
20130901|2013-04-12 15:30,12,26.12,26.12,25.99,25.99,3
20130901|2013-04-14 17:00,15,26.08,26.08,26.08,26.08,7
20130901|2013-04-14 20:00,15,25.65,25.65,25.54,25.54,2
20130901|2013-04-14 20:30,15,24.955,24.955,24.73,24.73,3
20130901|2013-04-14 21:00,15,24.75,24.885,24.44,24.675,6
20130901|2013-04-14 21:30,15,24.845,24.845,24.61,24.65,11
20130901|2013-04-14 22:00,15,24.82,24.885,24.395,24.395,10
20130901|2013-04-14 23:00,15,24.56,24.56,24.56,24.56,1
20130901|2013-04-15 00:30,15,24.85,24.875,24.85,24.875,2
20130901|2013-04-15 01:30,15,24.67,24.67,24.64,24.64,2
20130901|2013-04-15 02:00,15,24.64,24.64,24.64,24.64,1
20130901|2013-04-15 02:30,15,24.54,24.54,24.535,24.535,2
20130901|2013-04-15 03:30,15,24,24,23.665,23.835,11
20130901|2013-04-15 04:00,15,23.85,23.855,23.705,23.755,8
20130901|2013-04-15 04:30,15,23.75,23.75,23.23,23.23,8
20130901|2013-04-15 05:00,15,23.305,23.305,23.1,23.1,2
20130901|2013-04-15 05:30,15,23.505,23.8,23.485,23.685,6
20130901|2013-04-15 06:00,15,23.855,23.88,23.855,23.88,2
20130901|2013-04-15 06:30,15,24,24,24,24,1
20130901|2013-04-15 07:00,15,23.96,24.24,23.87,24.24,4
20130901|2013-04-15 07:30,15,24.205,24.285,24.2,24.285,5
20130901|2013-04-15 08:00,15,24.19,24.19,23.9,23.96,6
20130901|2013-04-15 08:30,15,23.785,23.915,23.785,23.81,28
20130901|2013-04-15 09:00,15,23.57,23.63,23.495,23.625,11
20130901|2013-04-15 09:30,15,23.605,23.65,23.1,23.39,17
20130901|2013-04-15 10:30,15,23.425,23.505,23.415,23.505,6
20130901|2013-04-15 11:00,15,23.655,23.66,23.565,23.565,6
20130901|2013-04-15 11:30,15,23.61,23.61,23.415,23.415,4
20130901|2013-04-15 12:00,15,23.52,23.7,23.42,23.45,61
20130901|2013-04-15 12:30,15,23.545,23.68,23.545,23.68,2
20130901|2013-04-15 13:00,15,23.475,23.475,23.475,23.475,1
20130901|2013-04-15 13:30,15,23.51,23.51,23.26,23.26,3
20130901|2013-04-15 14:00,15,23.155,23.48,23.155,23.37,8
20130901|2013-04-15 14:30,15,23.01,23.01,22.96,22.96,4
20130901|2013-04-15 15:00,15,23,23,22.785,22.785,3
20130901|2013-04-15 15:30,15,22.81,22.81,22.81,22.81,1
20130901|2013-04-15 17:00,16,22.865,22.88,22.85,22.85,3
20130901|2013-04-15 17:30,16,22.865,22.865,22.775,22.775,3
20130901|2013-04-15 18:00,16,22.895,22.895,22.81,22.81,3
20130901|2013-04-15 18:30,16,22.78,22.78,22.745,22.745,2
20130901|2013-04-15 19:00,16,22.25,22.6,22.25,22.285,8
20130901|2013-04-15 19:30,16,22.325,22.325,22.11,22.11,8
20130901|2013-04-15 20:00,16,22.215,22.215,22.215,22.215,1
20130901|2013-04-15 22:00,16,22.71,22.71,22.71,22.71,1
20130901|2013-04-15 22:30,16,22.7,22.7,22.7,22.7,1
20130901|2013-04-15 23:30,16,23.105,23.105,23.105,23.105,1
20130901|2013-04-16 00:00,16,23.12,23.12,23.12,23.12,1
20130901|2013-04-16 00:30,16,23.085,23.085,23.03,23.03,2
20130901|2013-04-16 01:00,16,23.11,23.67,23.11,23.525,9
20130901|2013-04-16 01:30,16,23.49,23.57,23.42,23.42,7
20130901|2013-04-16 02:00,16,23.545,23.545,23.475,23.51,4
20130901|2013-04-16 02:30,16,23.46,23.46,23.295,23.295,4
20130901|2013-04-16 03:00,16,23.235,23.235,23.065,23.065,5
20130901|2013-04-16 03:30,16,23.335,23.43,23.335,23.43,3
20130901|2013-04-16 04:00,16,23.455,23.455,23.455,23.455,1
20130901|2013-04-16 04:30,16,23.74,23.74,23.74,23.74,1
20130901|2013-04-16 05:00,16,23.73,23.75,23.655,23.655,4
20130901|2013-04-16 05:30,16,23.8,23.8,23.67,23.67,5
20130901|2013-04-16 07:00,16,23.65,23.995,23.65,23.945,7
20130901|2013-04-16 07:30,16,23.755,23.83,23.755,23.83,2
20130901|2013-04-16 08:00,16,23.875,23.875,23.875,23.875,1
20130901|2013-04-16 08:30,16,23.8,23.8,23.485,23.52,6
20130901|2013-04-16 09:00,16,23.595,23.595,23.33,23.45,4
20130901|2013-04-16 09:30,16,23.48,23.585,23.48,23.58,6
20130901|2013-04-16 10:00,16,23.745,23.745,23.71,23.71,2
20130901|2013-04-16 10:30,16,23.8,23.865,23.8,23.865,2
20130901|2013-04-16 11:00,16,23.645,23.685,23.61,23.61,4
20130901|2013-04-16 11:30,16,23.685,23.715,23.685,23.715,3
20130901|2013-04-16 12:00,16,23.715,23.72,23.715,23.72,2
20130901|2013-04-16 12:30,16,23.73,23.73,23.73,23.73,1
20130901|2013-04-16 13:00,16,23.66,23.66,23.615,23.615,3
20130901|2013-04-16 13:30,16,23.46,23.46,23.435,23.435,2
20130901|2013-04-16 14:00,16,23.43,23.45,23.43,23.45,2
20130901|2013-04-16 14:30,16,23.36,23.53,23.36,23.53,4
20130901|2013-04-16 15:00,16,23.5,23.5,23.5,23.5,1
20130901|2013-04-16 21:30,17,23.605,23.625,23.605,23.625,11
20130901|2013-04-16 23:00,17,23.465,23.465,23.465,23.465,2
20130901|2013-04-17 01:00,17,23.285,23.365,23.285,23.365,2
20130901|2013-04-17 02:00,17,23.58,23.58,23.58,23.58,1
20130901|2013-04-17 06:00,17,23.17,23.17,23.17,23.17,1
20130901|2013-04-17 07:00,17,23.015,23.31,23.015,23.23,5
20130901|2013-04-17 07:30,17,23.42,23.585,23.34,23.34,20
20130901|2013-04-17 08:00,17,23.4,23.4,23.4,23.4,1
20130901|2013-04-17 08:30,17,23.575,23.575,23.575,23.575,1
20130901|2013-04-17 09:00,17,23.72,23.72,23.72,23.72,1
20130901|2013-04-17 10:00,17,23.53,23.61,23.53,23.61,2
20130901|2013-04-17 11:30,17,23.315,23.315,23.28,23.28,3
20130901|2013-04-17 12:00,17,23.43,23.43,23.365,23.37,8
20130901|2013-04-17 13:30,17,23.29,23.29,23.215,23.215,2
20130901|2013-04-17 20:00,18,22.575,22.575,22.575,22.575,1
20130901|2013-04-17 20:30,18,22.68,22.745,22.68,22.745,4
20130901|2013-04-17 21:30,18,23.225,23.265,23.225,23.265,2
20130901|2013-04-17 22:00,18,23.135,23.135,23.12,23.12,5
20130901|2013-04-18 02:00,18,23.08,23.125,23.08,23.125,7
20130901|2013-04-18 02:30,18,23.155,23.155,23.155,23.155,1
20130901|2013-04-18 03:30,18,23.46,23.46,23.46,23.46,1
20130901|2013-04-18 04:30,18,23.595,23.625,23.58,23.58,5
20130901|2013-04-18 06:00,18,23.615,23.615,23.615,23.615,2
20130901|2013-04-18 07:30,18,23.665,23.665,23.425,23.46,3
20130901|2013-04-18 08:00,18,23.405,23.405,23.405,23.405,1
20130901|2013-04-18 08:30,18,23.195,23.285,23.195,23.285,4
20130901|2013-04-18 09:00,18,23.31,23.39,23.28,23.28,13
20130901|2013-04-18 09:30,18,23.43,23.44,23.415,23.415,3
20130901|2013-04-18 10:30,18,23.41,23.41,23.405,23.405,2
20130901|2013-04-18 12:00,18,23.355,23.36,23.355,23.36,3
20130901|2013-04-18 12:30,18,23.285,23.305,23.285,23.305,4
20130901|2013-04-18 13:00,18,23.28,23.28,23.28,23.28,2
20130901|2013-04-18 13:30,18,23.28,23.28,23.28,23.28,1
20130901|2013-04-18 20:30,19,23.385,23.385,23.36,23.36,7
20130901|2013-04-18 21:00,19,23.34,23.34,23.34,23.34,2
20130901|2013-04-19 01:00,19,23.81,23.835,23.81,23.835,2
20130901|2013-04-19 01:30,19,23.775,23.775,23.605,23.605,2
20130901|2013-04-19 02:00,19,23.67,23.67,23.67,23.67,1
20130901|2013-04-19 05:00,19,23.68,23.68,23.68,23.68,1
20130901|2013-04-19 08:30,19,23.475,23.475,23.425,23.425,11
20130901|2013-04-19 09:00,19,23.47,23.47,23.4,23.4,4
20130901|2013-04-19 09:30,19,23.4,23.4,23.4,23.4,1
20130901|2013-04-19 10:00,19,23.39,23.39,23.39,23.39,1
20130901|2013-04-19 11:00,19,23.295,23.315,23.295,23.315,5
20130901|2013-04-19 11:30,19,23.28,23.28,23.28,23.28,1
20130901|2013-04-19 12:00,19,23.05,23.07,23.04,23.07,3
20130901|2013-04-19 12:30,19,23.17,23.17,23.17,23.17,4
20130901|2013-04-19 16:00,19,23.325,23.325,23.325,23.325,1
20130901|2013-04-21 20:00,22,23.425,23.425,23.425,23.425,1
20130901|2013-04-21 23:30,22,23.6,23.6,23.6,23.6,3
20130901|2013-04-22 01:00,22,23.495,23.495,23.495,23.495,2
20130901|2013-04-22 05:00,22,23.64,23.64,23.635,23.635,2
20130901|2013-04-22 05:30,22,23.59,23.605,23.59,23.605,2
20130901|2013-04-22 06:00,22,23.665,23.665,23.645,23.65,6
20130901|2013-04-22 07:30,22,23.565,23.565,23.55,23.56,10
20130901|2013-04-22 08:00,22,23.54,23.56,23.54,23.54,6
20130901|2013-04-22 08:30,22,23.52,23.52,23.45,23.455,26
20130901|2013-04-22 09:00,22,23.44,23.46,23.44,23.46,3
20130901|2013-04-22 09:30,22,23.41,23.41,23.41,23.41,2
20130901|2013-04-22 11:30,22,23.455,23.455,23.455,23.455,1
20130901|2013-04-22 12:00,22,23.44,23.44,23.425,23.425,8
20130901|2013-04-22 19:30,23,23.28,23.28,23.28,23.28,1
20130901|2013-04-22 20:30,23,23.315,23.315,23.26,23.26,2
20130901|2013-04-22 22:00,23,23.32,23.32,23.32,23.32,1
20130901|2013-04-22 23:00,23,23.16,23.16,23.16,23.16,1
20130901|2013-04-22 23:30,23,23.295,23.295,23.295,23.295,1
20130901|2013-04-23 00:30,23,23.1,23.1,23.1,23.1,32
20130901|2013-04-23 01:00,23,22.88,22.89,22.88,22.89,2
20130901|2013-04-23 01:30,23,22.895,22.9,22.895,22.9,5
20130901|2013-04-23 03:30,23,22.84,22.84,22.84,22.84,6
20130901|2013-04-23 04:00,23,22.86,22.86,22.84,22.84,6
20130901|2013-04-23 04:30,23,22.85,22.85,22.8,22.8,4
20130901|2013-04-23 05:00,23,22.775,22.775,22.775,22.775,1
20130901|2013-04-23 06:00,23,23,23,23,23,1
20130901|2013-04-23 08:30,23,22.965,22.965,22.935,22.935,4
20130901|2013-04-23 10:00,23,22.95,22.95,22.95,22.95,1
20130901|2013-04-23 11:30,23,22.95,22.95,22.95,22.95,1
20130901|2013-04-23 12:00,23,22.95,22.95,22.91,22.91,3
20130901|2013-04-23 20:30,24,23.075,23.085,23.075,23.075,7
20130901|2013-04-24 01:30,24,23.275,23.275,23.275,23.275,3
20130901|2013-04-24 05:30,24,22.935,22.935,22.935,22.935,2
20130901|2013-04-24 08:30,24,23.28,23.28,23.275,23.28,15
20130901|2013-04-24 10:00,24,22.93,22.93,22.92,22.92,3
20130901|2013-04-24 10:30,24,23,23,23,23,1
20130901|2013-04-24 11:00,24,22.98,22.995,22.98,22.995,2
20130901|2013-04-24 12:00,24,22.995,22.995,22.985,22.985,7
20130901|2013-04-24 12:30,24,23.02,23.02,23.02,23.02,1
20130901|2013-04-24 13:30,24,23.1,23.1,23.1,23.1,1
20130901|2013-04-24 14:00,24,23.095,23.095,23.095,23.095,2
20130901|2013-04-24 21:30,25,23.415,23.415,23.415,23.415,2
20130901|2013-04-24 23:30,25,23.445,23.445,23.445,23.445,1
20130901|2013-04-25 00:30,25,23.39,23.39,23.315,23.315,7
20130901|2013-04-25 02:00,25,23.345,23.345,23.345,23.345,1
20130901|2013-04-25 05:30,25,23.41,23.41,23.41,23.41,7
20130901|2013-04-25 07:00,25,23.505,23.875,23.505,23.875,14
20130901|2013-04-25 07:30,25,23.735,23.75,23.73,23.73,5
20130901|2013-04-25 08:00,25,23.68,23.705,23.665,23.705,9
20130901|2013-04-25 08:30,25,23.66,23.66,23.66,23.66,1
20130901|2013-04-25 09:00,25,24,24.065,24,24.065,2
20130901|2013-04-25 09:30,25,23.98,23.98,23.86,23.88,21
20130901|2013-04-25 10:00,25,23.955,24.01,23.955,24.01,3
20130901|2013-04-25 10:30,25,23.995,23.995,23.995,23.995,2
20130901|2013-04-25 11:00,25,24.06,24.06,24.06,24.06,1
20130901|2013-04-25 12:00,25,24.25,24.315,24.22,24.22,15
20130901|2013-04-25 12:30,25,24.245,24.31,24.245,24.31,4
20130901|2013-04-25 14:00,25,24.255,24.255,24.255,24.255,1
20130901|2013-04-25 19:00,26,24.52,24.54,24.5,24.5,76
20130901|2013-04-25 20:00,26,24.82,24.82,24.82,24.82,1
20130901|2013-04-25 21:00,26,24.61,24.61,24.61,24.61,1
20130901|2013-04-25 21:30,26,24.45,24.45,24.45,24.45,1
20130901|2013-04-25 22:00,26,24.445,24.535,24.445,24.535,8
20130901|2013-04-26 02:30,26,24.255,24.255,24.255,24.255,1
20130901|2013-04-26 03:00,26,24.16,24.225,24.16,24.225,9
20130901|2013-04-26 05:30,26,24.2,24.2,24.2,24.2,2
20130901|2013-04-26 06:00,26,24.075,24.075,24.075,24.075,1
20130901|2013-04-26 07:00,26,24.025,24.025,24.025,24.025,1
20130901|2013-04-26 07:30,26,24.14,24.22,24.14,24.22,6
20130901|2013-04-26 08:00,26,24.165,24.225,24.145,24.225,3
20130901|2013-04-26 08:30,26,24.235,24.31,24.235,24.27,36
20130901|2013-04-26 09:00,26,24.465,24.48,24.465,24.48,12
20130901|2013-04-26 09:30,26,24.475,24.475,24.475,24.475,8
20130901|2013-04-26 10:00,26,24.44,24.46,24.44,24.46,3
20130901|2013-04-26 10:30,26,24.19,24.19,24.07,24.07,2
20130901|2013-04-26 11:00,26,23.82,23.82,23.76,23.815,9
20130901|2013-04-26 11:30,26,23.85,23.85,23.85,23.85,1
20130901|2013-04-26 12:00,26,23.895,23.895,23.795,23.795,2
20130901|2013-04-26 12:30,26,23.955,23.98,23.955,23.98,2
20130901|2013-04-26 14:00,26,23.96,23.96,23.96,23.96,1
20130901|2013-04-29 00:30,29,24.27,24.27,24.27,24.27,1
20130901|2013-04-29 01:00,29,24.3,24.3,24.3,24.3,1
20130901|2013-04-29 02:00,29,24.4,24.4,24.385,24.385,31
20130901|2013-04-29 02:30,29,24.42,24.42,24.415,24.415,5
20130901|2013-04-29 06:00,29,24.4,24.4,24.4,24.4,1
20130901|2013-04-29 07:30,29,24.31,24.31,24.165,24.22,8
20130901|2013-04-29 08:00,29,24.23,24.305,24.23,24.305,3
20130901|2013-04-29 08:30,29,24.19,24.235,24.155,24.235,8
20130901|2013-04-29 09:00,29,24.245,24.29,24.22,24.29,4
20130901|2013-04-29 09:30,29,24.33,24.37,24.315,24.37,10
20130901|2013-04-29 10:00,29,24.45,24.455,24.44,24.455,5
20130901|2013-04-29 10:30,29,24.365,24.365,24.365,24.365,1
20130901|2013-04-29 11:00,29,24.315,24.315,24.225,24.225,2
20130901|2013-04-29 11:30,29,24.255,24.255,24.255,24.255,1
20130901|2013-04-29 12:00,29,24.2,24.235,24.185,24.21,45
20130901|2013-04-29 14:00,29,24.265,24.265,24.265,24.265,1
20130901|2013-04-29 15:00,29,24.4,24.515,24.4,24.515,10
20130901|2013-04-29 15:30,29,24.555,24.555,24.555,24.555,1
20130901|2013-04-29 19:30,30,24.51,24.51,24.51,24.51,1
20130901|2013-04-30 07:30,30,24.34,24.345,24.33,24.33,4
20130901|2013-04-30 08:00,30,24.37,24.37,24.27,24.295,3
20130901|2013-04-30 08:30,30,24.285,24.285,24.135,24.15,8
20130901|2013-04-30 09:00,30,24.195,24.235,24.195,24.235,2
20130901|2013-04-30 11:00,30,24.22,24.22,24.205,24.22,6
20130901|2013-04-30 11:30,30,24.175,24.175,24.175,24.175,1
20130901|2013-04-30 12:00,30,24.23,24.245,24.23,24.245,24
20130901|2013-04-30 12:30,30,24.22,24.22,24.22,24.22,20
20130901|2013-05-01 03:00,1,24.185,24.185,24.185,24.185,1
20130901|2013-05-01 03:30,1,24.175,24.175,24.175,24.175,1
20130901|2013-05-01 05:00,1,24.085,24.085,24.085,24.085,1
20130901|2013-05-01 05:30,1,23.99,23.99,23.99,23.99,1
20130901|2013-05-01 06:30,1,23.875,23.875,23.865,23.865,5
20130901|2013-05-01 07:00,1,23.925,23.925,23.88,23.885,9
20130901|2013-05-01 07:30,1,23.86,23.885,23.615,23.675,34
20130901|2013-05-01 08:00,1,23.64,23.68,23.64,23.65,4
20130901|2013-05-01 08:30,1,23.385,23.605,23.37,23.58,26
20130901|2013-05-01 09:00,1,23.615,23.615,23.53,23.53,5
20130901|2013-05-01 09:30,1,23.305,23.36,23.305,23.32,9
20130901|2013-05-01 12:00,1,23.38,23.39,23.38,23.39,4
20130901|2013-05-01 12:30,1,23.58,23.58,23.58,23.58,1
20130901|2013-05-01 13:00,1,23.7,23.795,23.7,23.795,2
20130901|2013-05-01 13:30,1,23.725,23.725,23.725,23.725,1
20130901|2013-05-01 14:00,1,23.865,23.865,23.865,23.865,1
20130901|2013-05-01 20:00,2,23.48,23.48,23.48,23.48,1
20130901|2013-05-02 01:00,2,23.535,23.535,23.53,23.53,2
20130901|2013-05-02 01:30,2,23.55,23.6,23.55,23.6,4
20130901|2013-05-02 03:00,2,23.59,23.605,23.585,23.605,3
20130901|2013-05-02 03:30,2,23.61,23.61,23.61,23.61,1
20130901|2013-05-02 04:00,2,23.6,23.6,23.6,23.6,1
20130901|2013-05-02 06:00,2,23.73,23.73,23.72,23.72,2
20130901|2013-05-02 06:30,2,23.815,23.825,23.815,23.825,2
20130901|2013-05-02 07:00,2,24.005,24.1,23.97,23.97,50
20130901|2013-05-02 07:30,2,23.9,23.975,23.885,23.94,19
20130901|2013-05-02 08:00,2,23.95,24.06,23.93,24.06,5
20130901|2013-05-02 08:30,2,24.01,24.08,24.01,24.08,32
20130901|2013-05-02 09:00,2,24.02,24.02,24.02,24.02,1
20130901|2013-05-02 09:30,2,23.955,23.98,23.93,23.93,5
20130901|2013-05-02 10:00,2,23.92,23.92,23.885,23.885,2
20130901|2013-05-02 10:30,2,23.795,23.835,23.795,23.835,11
20130901|2013-05-02 11:00,2,23.89,23.89,23.89,23.89,1
20130901|2013-05-02 11:30,2,23.89,23.89,23.89,23.89,1
20130901|2013-05-02 12:00,2,23.93,23.93,23.87,23.87,3
20130901|2013-05-02 18:30,3,23.8,23.8,23.8,23.8,1
20130901|2013-05-02 20:00,3,23.85,23.86,23.85,23.86,2
20130901|2013-05-02 21:30,3,24.02,24.02,24.02,24.02,1
20130901|2013-05-02 22:00,3,24.09,24.09,24.09,24.09,1
20130901|2013-05-03 01:30,3,24.15,24.15,24.15,24.15,4
20130901|2013-05-03 02:00,3,24.155,24.155,24.155,24.155,1
20130901|2013-05-03 02:30,3,24.095,24.095,24.095,24.095,1
20130901|2013-05-03 05:30,3,24.315,24.315,24.315,24.315,1
20130901|2013-05-03 07:00,3,24.09,24.09,24.09,24.09,1
20130901|2013-05-03 07:30,3,23.675,23.96,23.62,23.94,55
20130901|2013-05-03 08:00,3,23.93,23.93,23.91,23.91,8
20130901|2013-05-03 08:30,3,23.945,23.96,23.945,23.96,5
20130901|2013-05-03 09:00,3,24.25,24.31,24.25,24.26,11
20130901|2013-05-03 09:30,3,24.27,24.27,24.2,24.2,7
20130901|2013-05-03 10:00,3,24.04,24.04,23.95,24.025,16
20130901|2013-05-03 10:30,3,24,24,23.9,23.9,11
20130901|2013-05-03 11:00,3,23.865,24.035,23.865,24.035,11
20130901|2013-05-03 11:30,3,24.02,24.02,24.02,24.02,1
20130901|2013-05-03 12:00,3,23.99,24.01,23.99,24.01,2
20130901|2013-05-03 15:00,3,24.095,24.095,24.095,24.095,1
20130901|2013-05-05 19:30,6,24.29,24.29,24.29,24.29,1
20130901|2013-05-05 20:00,6,24.22,24.22,24.22,24.22,1
20130901|2013-05-06 04:00,6,24.185,24.185,24.185,24.185,1
20130901|2013-05-06 09:00,6,24.005,24.025,23.925,23.925,13
20130901|2013-05-06 09:30,6,24.03,24.03,23.985,23.985,8
20130901|2013-05-06 10:00,6,23.955,23.955,23.92,23.92,9
20130901|2013-05-06 14:30,6,24.02,24.02,24.02,24.02,5
20130901|2013-05-06 20:00,7,23.89,23.89,23.69,23.69,2
20130901|2013-05-06 22:30,7,23.74,23.74,23.74,23.74,1
20130901|2013-05-07 00:30,7,23.73,23.73,23.66,23.66,2
20130901|2013-05-07 01:30,7,23.6,23.6,23.6,23.6,1
20130901|2013-05-07 04:00,7,23.79,23.79,23.79,23.79,2
20130901|2013-05-07 05:00,7,23.69,23.7,23.69,23.7,7
20130901|2013-05-07 07:00,7,23.68,23.68,23.57,23.59,24
20130901|2013-05-07 07:30,7,23.55,23.575,23.46,23.515,32
20130901|2013-05-07 08:00,7,23.59,23.59,23.59,23.59,1
20130901|2013-05-07 08:30,7,23.58,23.58,23.55,23.58,17
20130901|2013-05-07 09:00,7,23.54,23.54,23.52,23.52,3
20130901|2013-05-07 09:30,7,23.7,23.78,23.685,23.685,42
20130901|2013-05-07 10:30,7,23.74,23.78,23.74,23.78,4
20130901|2013-05-07 11:00,7,23.915,23.985,23.88,23.985,30
20130901|2013-05-07 11:30,7,23.91,23.91,23.89,23.9,10
20130901|2013-05-07 12:00,7,23.855,23.87,23.855,23.865,6
20130901|2013-05-07 12:30,7,23.885,23.9,23.885,23.9,2
20130901|2013-05-07 14:00,7,23.95,23.95,23.95,23.95,4
20130901|2013-05-07 14:30,7,23.96,23.96,23.96,23.96,6
20130901|2013-05-07 19:30,8,23.92,23.92,23.92,23.92,1
20130901|2013-05-07 21:30,8,23.945,23.945,23.945,23.945,7
20130901|2013-05-08 01:30,8,23.99,23.99,23.99,23.99,1
20130901|2013-05-08 02:00,8,23.97,23.97,23.97,23.97,1
20130901|2013-05-08 05:00,8,23.8,23.8,23.8,23.8,1
20130901|2013-05-08 06:30,8,23.89,24,23.89,23.975,4
20130901|2013-05-08 07:00,8,24.1,24.1,24.02,24.04,24
20130901|2013-05-08 07:30,8,24.03,24.045,23.975,23.98,28
20130901|2013-05-08 08:00,8,23.955,23.955,23.94,23.945,6
20130901|2013-05-08 08:30,8,23.93,23.965,23.915,23.965,8
20130901|2013-05-08 09:00,8,23.93,23.96,23.93,23.96,3
20130901|2013-05-08 09:30,8,23.81,23.845,23.79,23.825,29
20130901|2013-05-08 10:00,8,23.785,23.815,23.78,23.815,6
20130901|2013-05-08 10:30,8,23.795,23.81,23.795,23.81,4
20130901|2013-05-08 11:00,8,23.75,23.755,23.71,23.75,15
20130901|2013-05-08 11:30,8,23.76,23.815,23.76,23.815,4
20130901|2013-05-08 12:00,8,23.855,24.01,23.85,23.965,43
20130901|2013-05-08 12:30,8,23.92,23.92,23.92,23.92,1
20130901|2013-05-08 13:00,8,23.9,23.9,23.9,23.9,1
20130901|2013-05-08 13:30,8,23.91,23.91,23.91,23.91,1
20130901|2013-05-08 14:30,8,23.9,23.935,23.9,23.935,3
20130901|2013-05-08 20:30,9,24.145,24.145,24.145,24.145,1
20130901|2013-05-08 21:00,9,24.2,24.2,24.2,24.2,1
20130901|2013-05-08 23:30,9,24.12,24.12,24.12,24.12,1
20130901|2013-05-09 04:00,9,24.02,24.06,24.02,24.06,2
20130901|2013-05-09 06:30,9,24,24,24,24,1
20130901|2013-05-09 07:00,9,23.985,23.985,23.9,23.915,16
20130901|2013-05-09 07:30,9,23.925,23.925,23.805,23.82,7
20130901|2013-05-09 08:00,9,23.855,23.855,23.795,23.81,3
20130901|2013-05-09 08:30,9,23.8,23.945,23.8,23.945,6
20130901|2013-05-09 09:00,9,23.93,23.94,23.86,23.86,8
20130901|2013-05-09 10:00,9,23.88,23.945,23.86,23.945,31
20130901|2013-05-09 10:30,9,23.965,23.965,23.925,23.93,6
20130901|2013-05-09 11:00,9,23.94,23.94,23.94,23.94,4
20130901|2013-05-09 11:30,9,23.95,23.95,23.95,23.95,1
20130901|2013-05-09 12:00,9,23.915,23.955,23.9,23.955,10
20130901|2013-05-09 12:30,9,23.96,23.96,23.96,23.96,1
20130901|2013-05-09 13:00,9,23.91,23.91,23.91,23.91,2
20130901|2013-05-09 13:30,9,23.85,23.85,23.7,23.7,4
20130901|2013-05-09 14:00,9,23.62,23.675,23.6,23.675,3
20130901|2013-05-09 14:30,9,23.725,23.725,23.725,23.725,2
20130901|2013-05-09 18:00,10,23.695,23.695,23.695,23.695,1
20130901|2013-05-09 19:30,10,23.64,23.64,23.63,23.63,5
20130901|2013-05-09 23:30,10,23.76,23.76,23.76,23.76,2
20130901|2013-05-10 02:00,10,23.9,23.9,23.82,23.82,6
20130901|2013-05-10 02:30,10,23.7,23.7,23.7,23.7,5
20130901|2013-05-10 05:30,10,23.63,23.63,23.535,23.535,2
20130901|2013-05-10 06:00,10,23.425,23.47,23.425,23.47,2
20130901|2013-05-10 06:30,10,23.385,23.41,23.385,23.41,6
20130901|2013-05-10 07:00,10,23.34,23.34,23.32,23.325,11
20130901|2013-05-10 07:30,10,23.32,23.405,23.24,23.405,20
20130901|2013-05-10 08:00,10,23.415,23.415,23.265,23.305,10
20130901|2013-05-10 08:30,10,23.275,23.37,23.275,23.355,13
20130901|2013-05-10 09:00,10,23.375,23.375,23.26,23.32,9
20130901|2013-05-10 09:30,10,23.325,23.395,23.31,23.375,15
20130901|2013-05-10 10:00,10,23.37,23.37,23.345,23.345,3
20130901|2013-05-10 10:30,10,23.305,23.305,23.305,23.305,2
20130901|2013-05-10 11:00,10,23.385,23.645,23.385,23.62,52
20130901|2013-05-10 11:30,10,23.69,23.69,23.61,23.64,45
20130901|2013-05-10 12:00,10,23.705,23.705,23.705,23.705,1
20130901|2013-05-10 12:30,10,23.74,23.74,23.74,23.74,1
20130901|2013-05-10 15:00,10,23.845,23.845,23.845,23.845,1
20130901|2013-05-10 16:00,10,23.91,23.91,23.91,23.91,1
20130901|2013-05-12 18:30,13,23.695,23.695,23.695,23.695,1
20130901|2013-05-12 20:00,13,23.6,23.6,23.6,23.6,1
20130901|2013-05-12 21:00,13,23.625,23.625,23.625,23.625,1
20130901|2013-05-13 00:00,13,23.645,23.645,23.645,23.645,1
20130901|2013-05-13 00:30,13,23.7,23.74,23.7,23.735,15
20130901|2013-05-13 01:30,13,23.645,23.645,23.59,23.59,3
20130901|2013-05-13 04:30,13,23.62,23.62,23.61,23.61,7
20130901|2013-05-13 06:00,13,23.695,23.695,23.695,23.695,1
20130901|2013-05-13 06:30,13,23.77,23.77,23.745,23.745,11
20130901|2013-05-13 07:30,13,23.755,23.77,23.665,23.76,10
20130901|2013-05-13 08:00,13,23.755,23.775,23.75,23.775,6
20130901|2013-05-13 08:30,13,23.775,23.775,23.67,23.67,4
20130901|2013-05-13 09:00,13,23.66,23.67,23.655,23.67,8
20130901|2013-05-13 09:30,13,23.725,23.725,23.725,23.725,2
20130901|2013-05-13 10:00,13,23.765,23.795,23.765,23.795,6
20130901|2013-05-13 10:30,13,23.79,23.79,23.79,23.79,2
20130901|2013-05-13 11:00,13,23.81,23.815,23.795,23.795,22
20130901|2013-05-13 11:30,13,23.725,23.725,23.725,23.725,2
20130901|2013-05-13 12:00,13,23.725,23.755,23.72,23.745,26
20130901|2013-05-13 13:30,13,23.65,23.65,23.65,23.65,1
20130901|2013-05-13 14:00,13,23.65,23.65,23.65,23.65,1
20130901|2013-05-13 14:30,13,23.66,23.66,23.63,23.63,6
20130901|2013-05-13 15:30,13,23.675,23.675,23.66,23.66,2
20130901|2013-05-13 20:00,14,23.8,23.8,23.8,23.8,1
20130901|2013-05-13 21:00,14,23.72,23.72,23.72,23.72,1
20130901|2013-05-14 01:30,14,23.73,23.73,23.675,23.675,4
20130901|2013-05-14 02:00,14,23.705,23.705,23.705,23.705,1
20130901|2013-05-14 02:30,14,23.705,23.705,23.705,23.705,1
20130901|2013-05-14 03:30,14,23.7,23.7,23.7,23.7,1
20130901|2013-05-14 04:00,14,23.655,23.655,23.64,23.64,2
20130901|2013-05-14 04:30,14,23.49,23.495,23.465,23.49,8
20130901|2013-05-14 05:00,14,23.52,23.52,23.43,23.435,5
20130901|2013-05-14 06:00,14,23.35,23.36,23.35,23.36,2
20130901|2013-05-14 06:30,14,23.425,23.44,23.425,23.435,3
20130901|2013-05-14 07:30,14,23.26,23.28,23.145,23.245,26
20130901|2013-05-14 08:00,14,23.215,23.39,23.215,23.315,32
20130901|2013-05-14 08:30,14,23.355,23.6,23.355,23.575,36
20130901|2013-05-14 09:00,14,23.58,23.66,23.58,23.605,36
20130901|2013-05-14 09:30,14,23.545,23.545,23.545,23.545,1
20130901|2013-05-14 10:30,14,23.47,23.47,23.45,23.465,13
20130901|2013-05-14 11:00,14,23.485,23.485,23.435,23.455,9
20130901|2013-05-14 11:30,14,23.385,23.43,23.385,23.385,10
20130901|2013-05-14 12:00,14,23.405,23.425,23.395,23.42,10
20130901|2013-05-14 14:30,14,23.41,23.41,23.41,23.41,2
20130901|2013-05-14 19:30,15,23.32,23.32,23.32,23.32,1
20130901|2013-05-14 20:00,15,23.44,23.44,23.44,23.44,7
20130901|2013-05-15 01:00,15,23.235,23.24,23.235,23.24,6
20130901|2013-05-15 01:30,15,23.1,23.1,23.02,23.02,2
20130901|2013-05-15 02:00,15,23.04,23.04,23.04,23.04,3
20130901|2013-05-15 02:30,15,22.98,22.98,22.98,22.98,10
20130901|2013-05-15 03:00,15,22.89,22.89,22.88,22.88,2
20130901|2013-05-15 03:30,15,22.935,22.935,22.925,22.925,3
20130901|2013-05-15 07:30,15,22.975,23.035,22.885,22.925,34
20130901|2013-05-15 08:00,15,22.945,22.965,22.92,22.92,11
20130901|2013-05-15 08:30,15,22.93,23.025,22.93,23,44
20130901|2013-05-15 09:00,15,22.995,22.995,22.565,22.655,56
20130901|2013-05-15 09:30,15,22.66,22.66,22.535,22.635,17
20130901|2013-05-15 10:00,15,22.685,22.685,22.675,22.675,9
20130901|2013-05-15 11:00,15,22.72,22.825,22.72,22.755,16
20130901|2013-05-15 11:30,15,22.745,22.745,22.71,22.715,7
20130901|2013-05-15 12:00,15,22.715,22.715,22.695,22.695,2
20130901|2013-05-15 12:30,15,22.755,22.755,22.755,22.755,1
20130901|2013-05-15 13:30,15,22.62,22.62,22.62,22.62,5
20130901|2013-05-15 14:00,15,22.53,22.53,22.53,22.53,1
20130901|2013-05-15 14:30,15,22.53,22.535,22.53,22.535,3
20130901|2013-05-15 18:30,16,22.585,22.585,22.585,22.585,5
20130901|2013-05-15 20:00,16,22.66,22.66,22.66,22.66,1
20130901|2013-05-15 22:00,16,22.76,22.76,22.76,22.76,6
20130901|2013-05-15 23:00,16,22.76,22.76,22.76,22.76,2
20130901|2013-05-15 23:30,16,22.645,22.645,22.645,22.645,1
20130901|2013-05-16 00:00,16,22.65,22.65,22.65,22.65,1
20130901|2013-05-16 01:30,16,22.62,22.62,22.62,22.62,2
20130901|2013-05-16 02:00,16,22.565,22.565,22.56,22.56,6
20130901|2013-05-16 02:30,16,22.425,22.45,22.3,22.3,5
20130901|2013-05-16 03:00,16,22.185,22.275,22.14,22.14,7
20130901|2013-05-16 03:30,16,22.14,22.165,22.14,22.165,2
20130901|2013-05-16 04:00,16,22.15,22.325,22.145,22.325,9
20130901|2013-05-16 04:30,16,22.27,22.28,22.27,22.28,3
20130901|2013-05-16 05:00,16,22.23,22.26,22.23,22.26,6
20130901|2013-05-16 05:30,16,22.21,22.21,22.2,22.2,6
20130901|2013-05-16 06:00,16,22.29,22.32,22.29,22.32,6
20130901|2013-05-16 08:00,16,22.485,22.56,22.435,22.475,17
20130901|2013-05-16 08:30,16,22.465,22.57,22.43,22.57,48
20130901|2013-05-16 09:00,16,22.575,22.7,22.53,22.7,27
20130901|2013-05-16 09:30,16,22.695,22.785,22.655,22.78,20
20130901|2013-05-16 10:00,16,22.81,22.81,22.69,22.69,12
20130901|2013-05-16 10:30,16,22.62,22.645,22.585,22.59,29
20130901|2013-05-16 11:00,16,22.62,22.71,22.62,22.71,4
20130901|2013-05-16 11:30,16,22.625,22.625,22.625,22.625,1
20130901|2013-05-16 12:00,16,22.715,22.76,22.715,22.76,6
20130901|2013-05-16 12:30,16,22.785,22.785,22.785,22.785,1
20130901|2013-05-16 13:00,16,22.73,22.73,22.73,22.73,3
20130901|2013-05-16 13:30,16,22.745,22.77,22.745,22.77,5
20130901|2013-05-16 14:00,16,22.785,22.785,22.78,22.78,2
20130901|2013-05-16 14:30,16,22.725,22.725,22.68,22.68,7
20130901|2013-05-16 17:00,17,22.63,22.63,22.63,22.63,1
20130901|2013-05-16 22:30,17,22.51,22.51,22.51,22.51,1
20130901|2013-05-16 23:30,17,22.56,22.56,22.525,22.525,2
20130901|2013-05-17 00:30,17,22.685,22.685,22.685,22.685,1
20130901|2013-05-17 03:00,17,22.475,22.475,22.475,22.475,1
20130901|2013-05-17 03:30,17,22.475,22.475,22.475,22.475,1
20130901|2013-05-17 05:30,17,22.595,22.595,22.52,22.52,2
20130901|2013-05-17 06:00,17,22.505,22.505,22.505,22.505,1
20130901|2013-05-17 06:30,17,22.43,22.43,22.43,22.43,5
20130901|2013-05-17 07:00,17,22.46,22.46,22.445,22.46,4
20130901|2013-05-17 07:30,17,22.39,22.48,22.36,22.48,6
20130901|2013-05-17 08:00,17,22.555,22.63,22.535,22.63,7
20130901|2013-05-17 08:30,17,22.625,22.625,22.465,22.465,11
20130901|2013-05-17 09:00,17,22.45,22.45,22.39,22.4,4
20130901|2013-05-17 09:30,17,22.315,22.315,22.265,22.265,13
20130901|2013-05-17 10:00,17,22.265,22.37,22.265,22.37,3
20130901|2013-05-17 11:00,17,22.32,22.38,22.32,22.38,7
20130901|2013-05-17 11:30,17,22.375,22.405,22.375,22.405,3
20130901|2013-05-17 12:00,17,22.425,22.425,22.39,22.41,8
20130901|2013-05-17 12:30,17,22.4,22.4,22.335,22.335,4
20130901|2013-05-17 13:00,17,22.335,22.335,22.315,22.315,3
20130901|2013-05-17 13:30,17,22.295,22.295,22.295,22.295,2
20130901|2013-05-17 14:00,17,22.295,22.295,22.295,22.295,1
20130901|2013-05-17 14:30,17,22.21,22.21,22.17,22.185,7
20130901|2013-05-17 15:00,17,22.18,22.18,22.18,22.18,1
20130901|2013-05-19 17:00,20,21.73,21.84,21.73,21.84,2
20130901|2013-05-19 17:30,20,21.08,21.1,21.055,21.055,4
20130901|2013-05-19 18:00,20,21.075,21.185,21.075,21.185,7
20130901|2013-05-19 18:30,20,21.455,21.485,21.4,21.485,8
20130901|2013-05-19 19:00,20,21.43,21.43,21.3,21.42,4
20130901|2013-05-19 19:30,20,21.425,21.425,21.425,21.425,3
20130901|2013-05-19 20:00,20,21.675,21.68,21.675,21.68,3
20130901|2013-05-19 20:30,20,21.675,21.68,21.675,21.68,3
20130901|2013-05-19 21:30,20,21.625,21.625,21.62,21.62,12
20130901|2013-05-19 22:00,20,21.58,21.58,21.35,21.46,6
20130901|2013-05-19 22:30,20,21.34,21.34,21.19,21.25,6
20130901|2013-05-19 23:00,20,21.265,21.345,21.255,21.345,7
20130901|2013-05-19 23:30,20,21.33,21.36,21.33,21.35,5
20130901|2013-05-20 00:00,20,21.37,21.375,21.36,21.36,3
20130901|2013-05-20 00:30,20,21.38,21.38,21.375,21.375,2
20130901|2013-05-20 01:00,20,21.36,21.425,21.36,21.42,7
20130901|2013-05-20 01:30,20,21.35,21.35,21.35,21.35,10
20130901|2013-05-20 02:30,20,21.45,21.49,21.44,21.44,13
20130901|2013-05-20 03:00,20,21.4,21.485,21.4,21.485,3
20130901|2013-05-20 03:30,20,21.56,21.565,21.56,21.565,2
20130901|2013-05-20 05:30,20,21.57,21.57,21.57,21.57,2
20130901|2013-05-20 06:00,20,21.715,21.75,21.715,21.75,3
20130901|2013-05-20 06:30,20,21.74,21.74,21.74,21.74,1
20130901|2013-05-20 07:00,20,21.715,21.89,21.715,21.87,10
20130901|2013-05-20 07:30,20,21.8,21.8,21.7,21.7,12
20130901|2013-05-20 08:00,20,21.6,21.625,21.55,21.55,19
20130901|2013-05-20 08:30,20,21.58,21.7,21.58,21.655,30
20130901|2013-05-20 09:00,20,21.695,21.765,21.695,21.765,5
20130901|2013-05-20 09:30,20,21.76,21.915,21.76,21.88,10
20130901|2013-05-20 10:00,20,21.92,22.005,21.915,21.975,7
20130901|2013-05-20 10:30,20,22.115,22.315,22.115,22.315,16
20130901|2013-05-20 11:00,20,22.335,23.205,22.335,22.83,35
20130901|2013-05-20 11:30,20,22.765,22.765,22.65,22.65,7
20130901|2013-05-20 12:00,20,22.715,22.78,22.7,22.7,8
20130901|2013-05-20 12:30,20,22.7,22.7,22.7,22.7,1
20130901|2013-05-20 13:00,20,22.67,22.67,22.67,22.67,1
20130901|2013-05-20 13:30,20,22.73,22.73,22.73,22.73,1
20130901|2013-05-20 14:00,20,22.855,22.955,22.855,22.95,7
20130901|2013-05-20 14:30,20,23.08,23.08,23.08,23.08,1
20130901|2013-05-20 18:00,21,22.79,22.79,22.79,22.79,5
20130901|2013-05-20 18:30,21,22.655,22.655,22.655,22.655,3
20130901|2013-05-20 19:00,21,22.7,22.7,22.7,22.7,1
20130901|2013-05-20 20:00,21,22.54,22.545,22.54,22.545,5
20130901|2013-05-20 23:30,21,22.715,22.715,22.715,22.715,5
20130901|2013-05-21 01:00,21,22.7,22.7,22.7,22.7,5
20130901|2013-05-21 02:00,21,22.785,22.785,22.69,22.695,12
20130901|2013-05-21 02:30,21,22.635,22.635,22.635,22.635,1
20130901|2013-05-21 03:30,21,22.57,22.57,22.57,22.57,1
20130901|2013-05-21 04:00,21,22.57,22.57,22.57,22.57,1
20130901|2013-05-21 04:30,21,22.66,22.66,22.66,22.66,1
20130901|2013-05-21 05:00,21,22.56,22.56,22.56,22.56,1
20130901|2013-05-21 05:30,21,22.59,22.59,22.59,22.59,1
20130901|2013-05-21 06:00,21,22.535,22.535,22.27,22.27,6
20130901|2013-05-21 06:30,21,22.39,22.425,22.375,22.425,9
20130901|2013-05-21 07:00,21,22.4,22.425,22.355,22.405,10
20130901|2013-05-21 07:30,21,22.42,22.46,22.42,22.435,6
20130901|2013-05-21 08:00,21,22.315,22.315,22.135,22.135,7
20130901|2013-05-21 08:30,21,22.35,22.355,22.155,22.155,31
20130901|2013-05-21 09:00,21,22.125,22.26,22.07,22.25,15
20130901|2013-05-21 09:30,21,22.19,22.345,22.135,22.235,11
20130901|2013-05-21 10:00,21,22.3,22.39,22.175,22.39,6
20130901|2013-05-21 10:30,21,22.32,22.43,22.32,22.43,5
20130901|2013-05-21 11:00,21,22.42,22.575,22.42,22.545,13
20130901|2013-05-21 11:30,21,22.575,22.575,22.445,22.445,2
20130901|2013-05-21 12:00,21,22.485,22.54,22.485,22.54,24
20130901|2013-05-21 12:30,21,22.525,22.525,22.525,22.525,2
20130901|2013-05-21 13:00,21,22.435,22.435,22.43,22.43,2
20130901|2013-05-21 14:00,21,22.385,22.385,22.385,22.385,1
20130901|2013-05-21 14:30,21,22.345,22.345,22.345,22.345,1
20130901|2013-05-21 15:30,21,22.44,22.44,22.44,22.44,1
20130901|2013-05-21 17:30,22,22.485,22.5,22.485,22.5,3
20130901|2013-05-21 18:00,22,22.38,22.41,22.38,22.41,3
20130901|2013-05-21 19:30,22,22.575,22.575,22.575,22.575,1
20130901|2013-05-21 21:00,22,22.485,22.5,22.445,22.5,16
20130901|2013-05-21 22:00,22,22.545,22.545,22.545,22.545,1
20130901|2013-05-21 22:30,22,22.535,22.535,22.5,22.51,3
20130901|2013-05-22 00:00,22,22.49,22.49,22.49,22.49,1
20130901|2013-05-22 00:30,22,22.515,22.515,22.515,22.515,1
20130901|2013-05-22 01:30,22,22.55,22.64,22.515,22.64,14
20130901|2013-05-22 02:00,22,22.63,22.63,22.63,22.63,2
20130901|2013-05-22 02:30,22,22.64,22.69,22.64,22.665,5
20130901|2013-05-22 03:30,22,22.63,22.63,22.56,22.56,2
20130901|2013-05-22 04:00,22,22.62,22.64,22.62,22.64,35
20130901|2013-05-22 04:30,22,22.6,22.6,22.6,22.6,10
20130901|2013-05-22 05:30,22,22.62,22.62,22.62,22.62,5
20130901|2013-05-22 06:30,22,22.675,22.86,22.675,22.79,11
20130901|2013-05-22 07:00,22,22.715,22.78,22.715,22.78,7
20130901|2013-05-22 07:30,22,22.775,22.91,22.755,22.91,25
20130901|2013-05-22 08:00,22,22.88,22.88,22.76,22.76,21
20130901|2013-05-22 08:30,22,22.775,22.775,22.6,22.7,10
20130901|2013-05-22 09:00,22,22.78,23.24,22.78,22.875,37
20130901|2013-05-22 09:30,22,22.82,22.82,22.38,22.415,9
20130901|2013-05-22 10:00,22,22.47,22.61,22.47,22.575,25
20130901|2013-05-22 10:30,22,22.6,22.745,22.6,22.655,34
20130901|2013-05-22 11:00,22,22.585,22.585,22.485,22.565,10
20130901|2013-05-22 11:30,22,22.535,22.535,22.52,22.52,2
20130901|2013-05-22 12:00,22,22.52,22.52,22.515,22.515,4
20130901|2013-05-22 12:30,22,22.41,22.435,22.41,22.435,4
20130901|2013-05-22 13:00,22,22.295,22.65,22.28,22.385,10
20130901|2013-05-22 14:00,22,22.295,22.295,22.295,22.295,1
20130901|2013-05-22 14:30,22,22.28,22.42,22.28,22.285,23
20130901|2013-05-22 15:00,22,22.275,22.275,22.25,22.25,3
20130901|2013-05-22 15:30,22,22.31,22.355,22.295,22.355,13
20130901|2013-05-22 16:00,22,22.28,22.28,22.28,22.28,1
20130901|2013-05-22 17:00,23,22.175,22.175,22.175,22.175,1
20130901|2013-05-22 18:30,23,22.22,22.22,22.22,22.22,1
20130901|2013-05-22 19:00,23,22.275,22.31,22.275,22.31,7
20130901|2013-05-22 19:30,23,22.31,22.315,22.31,22.315,2
20130901|2013-05-22 20:00,23,22,22.05,22,22.05,2
20130901|2013-05-22 20:30,23,22.075,22.095,22.075,22.095,2
20130901|2013-05-22 21:00,23,22.115,22.115,22.115,22.115,1
20130901|2013-05-22 22:00,23,22.125,22.155,22.125,22.155,3
20130901|2013-05-22 22:30,23,22.165,22.165,22.115,22.115,2
20130901|2013-05-22 23:00,23,22.125,22.125,22.125,22.125,1
20130901|2013-05-22 23:30,23,22.155,22.28,22.155,22.28,3
20130901|2013-05-23 00:00,23,22.31,22.31,22.31,22.31,1
20130901|2013-05-23 00:30,23,22.27,22.275,22.27,22.275,6
20130901|2013-05-23 01:00,23,22.26,22.26,22.22,22.22,3
20130901|2013-05-23 01:30,23,22.23,22.23,22.205,22.23,4
20130901|2013-05-23 02:00,23,22.305,22.36,22.25,22.36,9
20130901|2013-05-23 03:00,23,22.29,22.34,22.27,22.34,4
20130901|2013-05-23 03:30,23,22.445,22.445,22.445,22.445,1
20130901|2013-05-23 04:00,23,22.585,22.585,22.52,22.52,4
20130901|2013-05-23 04:30,23,22.515,22.54,22.515,22.54,9
20130901|2013-05-23 05:00,23,22.555,22.555,22.55,22.55,3
20130901|2013-05-23 05:30,23,22.535,22.555,22.51,22.55,4
20130901|2013-05-23 06:30,23,22.46,22.46,22.46,22.46,1
20130901|2013-05-23 07:00,23,22.55,22.61,22.545,22.57,10
20130901|2013-05-23 07:30,23,22.545,22.545,22.35,22.355,44
20130901|2013-05-23 08:00,23,22.385,22.385,22.37,22.37,2
20130901|2013-05-23 08:30,23,22.395,22.41,22.335,22.335,49
20130901|2013-05-23 09:00,23,22.365,22.455,22.365,22.37,12
20130901|2013-05-23 09:30,23,22.38,22.395,22.37,22.37,7
20130901|2013-05-23 10:00,23,22.35,22.35,22.28,22.29,12
20130901|2013-05-23 10:30,23,22.25,22.4,22.25,22.39,9
20130901|2013-05-23 11:00,23,22.4,22.46,22.38,22.46,10
20130901|2013-05-23 12:00,23,22.555,22.56,22.555,22.56,2
20130901|2013-05-23 12:30,23,22.6,22.6,22.6,22.6,1
20130901|2013-05-23 13:00,23,22.6,22.6,22.6,22.6,1
20130901|2013-05-23 13:30,23,22.66,22.66,22.66,22.66,1
20130901|2013-05-23 14:00,23,22.675,22.675,22.66,22.66,4
20130901|2013-05-23 15:00,23,22.605,22.605,22.605,22.605,1
20130901|2013-05-23 15:30,23,22.62,22.62,22.62,22.62,1
20130901|2013-05-23 18:30,24,22.485,22.485,22.485,22.485,1
20130901|2013-05-23 19:00,24,22.505,22.505,22.505,22.505,1
20130901|2013-05-23 19:30,24,22.555,22.555,22.485,22.485,6
20130901|2013-05-23 20:00,24,22.445,22.445,22.37,22.37,3
20130901|2013-05-23 20:30,24,22.45,22.47,22.44,22.46,8
20130901|2013-05-23 21:00,24,22.445,22.485,22.44,22.485,6
20130901|2013-05-23 21:30,24,22.5,22.535,22.5,22.53,5
20130901|2013-05-23 22:00,24,22.545,22.545,22.54,22.54,2
20130901|2013-05-23 23:00,24,22.545,22.545,22.545,22.545,1
20130901|2013-05-23 23:30,24,22.58,22.58,22.58,22.58,1
20130901|2013-05-24 00:00,24,22.565,22.58,22.565,22.575,3
20130901|2013-05-24 00:30,24,22.56,22.56,22.52,22.535,5
20130901|2013-05-24 01:00,24,22.525,22.525,22.485,22.505,3
20130901|2013-05-24 01:30,24,22.53,22.56,22.53,22.535,7
20130901|2013-05-24 02:00,24,22.515,22.515,22.515,22.515,1
20130901|2013-05-24 03:00,24,22.495,22.495,22.495,22.495,1
20130901|2013-05-24 03:30,24,22.525,22.525,22.525,22.525,1
20130901|2013-05-24 04:00,24,22.525,22.53,22.5,22.5,3
20130901|2013-05-24 04:30,24,22.435,22.435,22.43,22.43,4
20130901|2013-05-24 05:00,24,22.46,22.46,22.46,22.46,1
20130901|2013-05-24 05:30,24,22.41,22.475,22.41,22.475,4
20130901|2013-05-24 06:00,24,22.4,22.4,22.4,22.4,1
20130901|2013-05-24 06:30,24,22.485,22.5,22.485,22.5,2
20130901|2013-05-24 07:30,24,22.475,22.475,22.475,22.475,1
20130901|2013-05-24 08:00,24,22.515,22.515,22.41,22.41,5
20130901|2013-05-24 08:30,24,22.39,22.395,22.385,22.39,4
20130901|2013-05-24 09:00,24,22.47,22.565,22.47,22.515,29
20130901|2013-05-24 10:00,24,22.495,22.495,22.495,22.495,2
20130901|2013-05-24 10:30,24,22.525,22.555,22.525,22.555,2
20130901|2013-05-24 12:00,24,22.54,22.54,22.535,22.535,8
20130901|2013-05-24 12:30,24,22.51,22.515,22.51,22.51,5
20130901|2013-05-24 14:00,24,22.38,22.38,22.37,22.37,4
20130901|2013-05-24 14:30,24,22.35,22.35,22.35,22.35,1
20130901|2013-05-24 15:00,24,22.35,22.365,22.35,22.365,3
20130901|2013-05-24 15:30,24,22.375,22.385,22.375,22.385,2
20130901|2013-05-26 22:30,28,22.55,22.55,22.55,22.55,1
20130901|2013-05-27 00:00,28,22.565,22.565,22.565,22.565,1
20130901|2013-05-27 01:00,28,22.63,22.675,22.63,22.675,4
20130901|2013-05-27 03:00,28,22.68,22.68,22.68,22.68,1
20130901|2013-05-27 04:00,28,22.72,22.74,22.72,22.74,2
20130901|2013-05-27 04:30,28,22.715,22.715,22.715,22.715,2
20130901|2013-05-27 05:00,28,22.68,22.685,22.68,22.685,2
20130901|2013-05-27 06:00,28,22.705,22.705,22.705,22.705,1
20130901|2013-05-27 06:30,28,22.68,22.68,22.68,22.68,1
20130901|2013-05-27 08:00,28,22.615,22.62,22.615,22.62,4
20130901|2013-05-27 09:00,28,22.665,22.665,22.665,22.665,1
20130901|2013-05-27 10:00,28,22.655,22.665,22.655,22.665,2
20130901|2013-05-27 11:00,28,22.65,22.665,22.65,22.665,2
20130901|2013-05-27 19:30,28,22.48,22.48,22.48,22.48,1
20130901|2013-05-27 21:00,28,22.55,22.55,22.55,22.55,1
20130901|2013-05-28 01:00,28,22.505,22.51,22.485,22.51,4
20130901|2013-05-28 01:30,28,22.485,22.5,22.485,22.5,2
20130901|2013-05-28 02:00,28,22.475,22.475,22.475,22.475,3
20130901|2013-05-28 02:30,28,22.495,22.52,22.47,22.47,11
20130901|2013-05-28 03:00,28,22.405,22.405,22.345,22.345,3
20130901|2013-05-28 05:00,28,22.355,22.36,22.32,22.32,15
20130901|2013-05-28 06:30,28,22.27,22.27,22.265,22.265,3
20130901|2013-05-28 07:00,28,22.23,22.23,22.21,22.21,3
20130901|2013-05-28 07:30,28,22.22,22.295,22.22,22.295,7
20130901|2013-05-28 08:00,28,22.325,22.455,22.325,22.4,13
20130901|2013-05-28 09:00,28,22.275,22.275,22.15,22.195,18
20130901|2013-05-28 09:30,28,22.225,22.275,22.225,22.245,14
20130901|2013-05-28 10:00,28,22.22,22.355,22.22,22.345,8
20130901|2013-05-28 10:30,28,22.6,22.615,22.485,22.485,20
20130901|2013-05-28 11:00,28,22.465,22.48,22.45,22.45,4
20130901|2013-05-28 12:00,28,22.3,22.3,22.23,22.235,4
20130901|2013-05-28 12:30,28,22.27,22.295,22.25,22.295,30
20130901|2013-05-28 14:30,28,22.28,22.28,22.28,22.28,1
20130901|2013-05-28 20:00,29,22.435,22.435,22.435,22.435,1
20130901|2013-05-29 00:30,29,22.285,22.31,22.285,22.31,2
20130901|2013-05-29 01:30,29,22.265,22.265,22.205,22.205,6
20130901|2013-05-29 02:00,29,22.29,22.29,22.29,22.29,1
20130901|2013-05-29 02:30,29,22.23,22.23,22.205,22.205,3
20130901|2013-05-29 03:30,29,22.245,22.245,22.245,22.245,1
20130901|2013-05-29 05:30,29,22.32,22.345,22.32,22.345,3
20130901|2013-05-29 06:00,29,22.405,22.405,22.34,22.345,7
20130901|2013-05-29 07:00,29,22.405,22.41,22.33,22.345,17
20130901|2013-05-29 07:30,29,22.325,22.335,22.28,22.295,18
20130901|2013-05-29 08:00,29,22.32,22.33,22.32,22.33,3
20130901|2013-05-29 08:30,29,22.33,22.34,22.285,22.29,26
20130901|2013-05-29 09:00,29,22.28,22.34,22.28,22.315,22
20130901|2013-05-29 09:30,29,22.31,22.355,22.31,22.345,5
20130901|2013-05-29 10:00,29,22.33,22.4,22.33,22.395,22
20130901|2013-05-29 10:30,29,22.37,22.37,22.36,22.36,3
20130901|2013-05-29 11:30,29,22.46,22.46,22.46,22.46,1
20130901|2013-05-29 12:00,29,22.47,22.51,22.47,22.47,15
20130901|2013-05-29 12:30,29,22.47,22.47,22.45,22.45,36
20130901|2013-05-29 13:00,29,22.465,22.465,22.465,22.465,1
20130901|2013-05-29 13:30,29,22.455,22.455,22.455,22.455,1
20130901|2013-05-29 19:00,30,22.495,22.495,22.495,22.495,1
20130901|2013-05-29 19:30,30,22.455,22.455,22.455,22.455,1
20130901|2013-05-29 20:30,30,22.535,22.535,22.535,22.535,1
20130901|2013-05-30 00:00,30,22.5,22.5,22.5,22.5,1
20130901|2013-05-30 00:30,30,22.6,22.625,22.575,22.575,12
20130901|2013-05-30 01:00,30,22.58,22.61,22.58,22.61,2
20130901|2013-05-30 01:30,30,22.615,22.625,22.615,22.625,2
20130901|2013-05-30 02:00,30,22.625,22.625,22.625,22.625,1
20130901|2013-05-30 02:30,30,22.715,22.725,22.695,22.695,5
20130901|2013-05-30 03:00,30,22.66,22.69,22.66,22.69,6
20130901|2013-05-30 03:30,30,22.695,22.7,22.685,22.685,7
20130901|2013-05-30 04:00,30,22.67,22.815,22.67,22.755,7
20130901|2013-05-30 04:30,30,22.72,22.76,22.72,22.73,8
20130901|2013-05-30 05:00,30,22.7,22.72,22.68,22.69,16
20130901|2013-05-30 05:30,30,22.67,22.67,22.615,22.65,5
20130901|2013-05-30 06:00,30,22.64,22.73,22.625,22.69,32
20130901|2013-05-30 06:30,30,22.68,22.68,22.64,22.64,3
20130901|2013-05-30 07:00,30,22.6,22.6,22.515,22.53,19
20130901|2013-05-30 07:30,30,22.795,22.85,22.72,22.76,55
20130901|2013-05-30 08:00,30,22.825,22.995,22.79,22.955,123
20130901|2013-05-30 08:30,30,22.93,22.93,22.915,22.915,17
20130901|2013-05-30 09:00,30,22.955,23.105,22.92,23,65
20130901|2013-05-30 09:30,30,23.005,23.035,22.94,23.025,28
20130901|2013-05-30 10:00,30,23,23.04,22.955,22.99,65
20130901|2013-05-30 10:30,30,22.97,22.97,22.935,22.945,31
20130901|2013-05-30 11:00,30,22.965,23.005,22.93,23.005,32
20130901|2013-05-30 11:30,30,22.94,22.94,22.935,22.935,18
20130901|2013-05-30 12:00,30,22.795,22.795,22.725,22.755,36
20130901|2013-05-30 12:30,30,22.765,22.765,22.705,22.715,11
20130901|2013-05-30 13:30,30,22.78,22.78,22.78,22.78,1
20130901|2013-05-30 14:00,30,22.74,22.74,22.725,22.725,3
20130901|2013-05-30 14:30,30,22.705,22.705,22.705,22.705,1
20130901|2013-05-30 17:00,31,22.785,22.785,22.765,22.765,2
20130901|2013-05-30 18:00,31,22.845,22.845,22.845,22.845,1
20130901|2013-05-30 18:30,31,22.845,22.845,22.845,22.845,1
20130901|2013-05-30 19:00,31,22.8,22.8,22.8,22.8,1
20130901|2013-05-30 19:30,31,22.785,22.785,22.785,22.785,1
20130901|2013-05-30 20:00,31,22.87,22.87,22.87,22.87,1
20130901|2013-05-30 20:30,31,22.86,22.86,22.86,22.86,1
20130901|2013-05-30 21:30,31,22.855,22.855,22.81,22.81,7
20130901|2013-05-30 22:30,31,22.79,22.79,22.79,22.79,1
20130901|2013-05-31 00:00,31,22.8,22.85,22.8,22.85,3
20130901|2013-05-31 01:30,31,22.8,22.8,22.8,22.8,1
20130901|2013-05-31 02:00,31,22.76,22.76,22.72,22.72,13
20130901|2013-05-31 02:30,31,22.705,22.715,22.625,22.625,24
20130901|2013-05-31 04:00,31,22.67,22.67,22.59,22.59,5
20130901|2013-05-31 04:30,31,22.6,22.6,22.55,22.57,4
20130901|2013-05-31 05:00,31,22.6,22.6,22.56,22.56,6
20130901|2013-05-31 06:00,31,22.545,22.545,22.53,22.53,3
20130901|2013-05-31 06:30,31,22.505,22.505,22.5,22.5,2
20130901|2013-05-31 07:00,31,22.445,22.47,22.255,22.3,20
20130901|2013-05-31 07:30,31,22.29,22.345,22.17,22.27,84
20130901|2013-05-31 08:00,31,22.3,22.385,22.295,22.33,32
20130901|2013-05-31 08:30,31,22.35,22.405,22.23,22.24,69
20130901|2013-05-31 09:00,31,22.23,22.305,22.16,22.27,39
20130901|2013-05-31 09:30,31,22.31,22.325,22.22,22.225,19
20130901|2013-05-31 10:00,31,22.255,22.255,22.255,22.255,1
20130901|2013-05-31 10:30,31,22.27,22.31,22.24,22.31,6
20130901|2013-05-31 11:00,31,22.26,22.3,22.245,22.3,8
20130901|2013-05-31 12:00,31,22.31,22.315,22.275,22.305,83
20130901|2013-05-31 12:30,31,22.27,22.28,22.27,22.275,3
20130901|2013-05-31 13:30,31,22.225,22.225,22.21,22.21,4
20130901|2013-05-31 14:30,31,22.18,22.18,22.18,22.18,2
20130901|2013-05-31 15:30,31,22.25,22.25,22.25,22.25,1
20130901|2013-05-31 16:00,31,22.235,22.24,22.235,22.24,2
20130901|2013-06-02 18:30,3,22.335,22.4,22.335,22.4,2
20130901|2013-06-02 19:30,3,22.435,22.45,22.435,22.45,2
20130901|2013-06-02 20:00,3,22.46,22.46,22.455,22.455,2
20130901|2013-06-02 23:30,3,22.375,22.39,22.375,22.39,2
20130901|2013-06-03 01:00,3,22.42,22.42,22.42,22.42,1
20130901|2013-06-03 02:00,3,22.365,22.365,22.34,22.34,2
20130901|2013-06-03 02:30,3,22.445,22.445,22.445,22.445,1
20130901|2013-06-03 03:00,3,22.5,22.5,22.5,22.5,1
20130901|2013-06-03 04:00,3,22.5,22.5,22.46,22.46,2
20130901|2013-06-03 04:30,3,22.43,22.445,22.42,22.445,12
20130901|2013-06-03 05:00,3,22.435,22.435,22.435,22.435,1
20130901|2013-06-03 06:00,3,22.44,22.49,22.44,22.49,13
20130901|2013-06-03 06:30,3,22.49,22.545,22.48,22.545,18
20130901|2013-06-03 07:30,3,22.625,22.645,22.62,22.645,29
20130901|2013-06-03 08:00,3,22.62,22.62,22.38,22.445,44
20130901|2013-06-03 08:30,3,22.405,22.405,22.33,22.385,60
20130901|2013-06-03 09:00,3,22.475,22.615,22.475,22.57,27
20130901|2013-06-03 09:30,3,22.56,22.63,22.545,22.585,20
20130901|2013-06-03 10:00,3,22.555,22.95,22.555,22.81,120
20130901|2013-06-03 10:30,3,22.835,22.865,22.835,22.85,18
20130901|2013-06-03 11:00,3,22.865,22.905,22.865,22.905,23
20130901|2013-06-03 11:30,3,22.88,22.88,22.785,22.785,5
20130901|2013-06-03 12:00,3,22.725,22.785,22.71,22.775,65
20130901|2013-06-03 13:00,3,22.79,22.79,22.79,22.79,1
20130901|2013-06-03 13:30,3,22.795,22.795,22.795,22.795,1
20130901|2013-06-03 14:00,3,22.74,22.74,22.74,22.74,1
20130901|2013-06-03 14:30,3,22.735,22.735,22.735,22.735,1
20130901|2013-06-03 17:00,4,22.72,22.72,22.72,22.72,5
20130901|2013-06-03 17:30,4,22.72,22.72,22.72,22.72,4
20130901|2013-06-03 22:30,4,22.67,22.67,22.655,22.655,2
20130901|2013-06-03 23:00,4,22.66,22.66,22.66,22.66,1
20130901|2013-06-03 23:30,4,22.64,22.665,22.64,22.66,3
20130901|2013-06-04 00:30,4,22.63,22.63,22.63,22.63,1
20130901|2013-06-04 01:00,4,22.645,22.645,22.585,22.585,18
20130901|2013-06-04 01:30,4,22.56,22.58,22.56,22.58,5
20130901|2013-06-04 02:30,4,22.565,22.58,22.565,22.58,3
20130901|2013-06-04 03:00,4,22.595,22.605,22.595,22.605,2
20130901|2013-06-04 03:30,4,22.59,22.595,22.565,22.57,8
20130901|2013-06-04 04:00,4,22.59,22.595,22.59,22.595,6
20130901|2013-06-04 04:30,4,22.54,22.54,22.54,22.54,1
20130901|2013-06-04 06:30,4,22.485,22.485,22.45,22.45,17
20130901|2013-06-04 07:00,4,22.415,22.43,22.355,22.385,21
20130901|2013-06-04 07:30,4,22.31,22.4,22.29,22.33,41
20130901|2013-06-04 08:00,4,22.39,22.44,22.39,22.44,11
20130901|2013-06-04 08:30,4,22.44,22.465,22.405,22.405,21
20130901|2013-06-04 09:00,4,22.445,22.485,22.42,22.42,7
20130901|2013-06-04 09:30,4,22.395,22.41,22.295,22.385,33
20130901|2013-06-04 10:00,4,22.395,22.415,22.395,22.415,2
20130901|2013-06-04 10:30,4,22.415,22.47,22.415,22.46,20
20130901|2013-06-04 11:00,4,22.435,22.435,22.435,22.435,1
20130901|2013-06-04 11:30,4,22.44,22.445,22.43,22.445,4
20130901|2013-06-04 12:00,4,22.44,22.47,22.425,22.47,19
20130901|2013-06-04 12:30,4,22.465,22.47,22.445,22.445,8
20130901|2013-06-04 14:30,4,22.485,22.54,22.485,22.54,11
20130901|2013-06-04 20:30,5,22.46,22.46,22.46,22.46,1
20130901|2013-06-04 23:30,5,22.62,22.62,22.62,22.62,1
20130901|2013-06-05 00:00,5,22.65,22.665,22.65,22.665,5
20130901|2013-06-05 01:00,5,22.575,22.585,22.575,22.585,9
20130901|2013-06-05 01:30,5,22.59,22.59,22.59,22.59,1
20130901|2013-06-05 02:00,5,22.6,22.6,22.52,22.52,3
20130901|2013-06-05 02:30,5,22.535,22.535,22.535,22.535,4
20130901|2013-06-05 04:00,5,22.5,22.5,22.5,22.5,1
20130901|2013-06-05 04:30,5,22.46,22.46,22.46,22.46,1
20130901|2013-06-05 05:30,5,22.385,22.385,22.375,22.375,5
20130901|2013-06-05 06:00,5,22.365,22.375,22.365,22.375,6
20130901|2013-06-05 06:30,5,22.51,22.51,22.48,22.48,2
20130901|2013-06-05 07:00,5,22.51,22.675,22.51,22.65,31
20130901|2013-06-05 07:30,5,22.66,22.66,22.56,22.565,67
20130901|2013-06-05 08:00,5,22.615,22.625,22.52,22.53,30
20130901|2013-06-05 08:30,5,22.535,22.645,22.535,22.62,45
20130901|2013-06-05 09:00,5,22.645,22.74,22.56,22.56,34
20130901|2013-06-05 09:30,5,22.585,22.715,22.585,22.655,24
20130901|2013-06-05 10:00,5,22.655,22.68,22.655,22.68,15
20130901|2013-06-05 10:30,5,22.65,22.665,22.65,22.665,10
20130901|2013-06-05 11:00,5,22.64,22.64,22.58,22.58,6
20130901|2013-06-05 11:30,5,22.59,22.615,22.59,22.615,2
20130901|2013-06-05 12:00,5,22.52,22.52,22.515,22.52,7
20130901|2013-06-05 12:30,5,22.52,22.52,22.52,22.52,1
20130901|2013-06-05 13:00,5,22.535,22.54,22.535,22.54,2
20130901|2013-06-05 13:30,5,22.49,22.49,22.49,22.49,1
20130901|2013-06-05 14:00,5,22.51,22.53,22.51,22.53,6
20130901|2013-06-05 15:00,5,22.53,22.53,22.53,22.53,2
20130901|2013-06-05 19:30,6,22.45,22.45,22.45,22.45,3
20130901|2013-06-05 20:00,6,22.47,22.47,22.465,22.465,3
20130901|2013-06-05 22:00,6,22.455,22.46,22.455,22.46,6
20130901|2013-06-05 22:30,6,22.47,22.47,22.47,22.47,1
20130901|2013-06-05 23:00,6,22.465,22.465,22.465,22.465,1
20130901|2013-06-06 00:00,6,22.45,22.455,22.45,22.455,4
20130901|2013-06-06 00:30,6,22.42,22.435,22.42,22.425,4
20130901|2013-06-06 01:00,6,22.415,22.43,22.385,22.41,7
20130901|2013-06-06 01:30,6,22.4,22.4,22.375,22.39,7
20130901|2013-06-06 02:00,6,22.395,22.405,22.32,22.36,44
20130901|2013-06-06 02:30,6,22.395,22.4,22.37,22.37,3
20130901|2013-06-06 03:00,6,22.37,22.415,22.37,22.415,6
20130901|2013-06-06 03:30,6,22.495,22.495,22.495,22.495,1
20130901|2013-06-06 05:00,6,22.55,22.6,22.55,22.6,14
20130901|2013-06-06 05:30,6,22.675,22.705,22.66,22.66,13
20130901|2013-06-06 06:00,6,22.605,22.605,22.595,22.595,2
20130901|2013-06-06 06:30,6,22.6,22.605,22.585,22.59,12
20130901|2013-06-06 07:00,6,22.6,22.65,22.6,22.635,7
20130901|2013-06-06 07:30,6,22.69,22.73,22.4,22.435,50
20130901|2013-06-06 08:00,6,22.425,22.485,22.4,22.485,134
20130901|2013-06-06 08:30,6,22.43,22.465,22.43,22.45,5
20130901|2013-06-06 09:00,6,22.475,22.545,22.435,22.445,14
20130901|2013-06-06 09:30,6,22.495,22.605,22.495,22.605,14
20130901|2013-06-06 10:00,6,22.6,22.6,22.515,22.53,43
20130901|2013-06-06 10:30,6,22.535,22.66,22.53,22.62,15
20130901|2013-06-06 11:00,6,22.65,22.88,22.62,22.79,123
20130901|2013-06-06 11:30,6,22.75,22.75,22.66,22.735,106
20130901|2013-06-06 12:00,6,22.755,22.77,22.705,22.72,82
20130901|2013-06-06 12:30,6,22.73,22.73,22.7,22.715,21
20130901|2013-06-06 13:00,6,22.705,22.705,22.705,22.705,1
20130901|2013-06-06 13:30,6,22.685,22.685,22.685,22.685,1
20130901|2013-06-06 14:30,6,22.645,22.645,22.645,22.645,1
20130901|2013-06-06 18:00,7,22.585,22.585,22.585,22.585,1
20130901|2013-06-06 19:30,7,22.68,22.735,22.68,22.735,3
20130901|2013-06-06 20:00,7,22.75,22.75,22.75,22.75,5
20130901|2013-06-06 20:30,7,22.78,22.78,22.775,22.775,3
20130901|2013-06-06 22:30,7,22.735,22.735,22.735,22.735,1
20130901|2013-06-06 23:00,7,22.715,22.715,22.7,22.7,2
20130901|2013-06-07 00:00,7,22.71,22.71,22.71,22.71,1
20130901|2013-06-07 00:30,7,22.74,22.74,22.74,22.74,1
20130901|2013-06-07 01:00,7,22.74,22.755,22.74,22.75,11
20130901|2013-06-07 02:00,7,22.71,22.71,22.71,22.71,1
20130901|2013-06-07 02:30,7,22.695,22.695,22.635,22.65,15
20130901|2013-06-07 04:30,7,22.62,22.62,22.62,22.62,1
20130901|2013-06-07 06:00,7,22.525,22.63,22.525,22.63,2
20130901|2013-06-07 06:30,7,22.595,22.595,22.595,22.595,2
20130901|2013-06-07 07:00,7,22.525,22.525,22.495,22.495,3
20130901|2013-06-07 07:30,7,22.4,22.63,22.195,22.255,272
20130901|2013-06-07 08:00,7,22.235,22.32,21.83,21.965,169
20130901|2013-06-07 08:30,7,21.955,22.12,21.905,22.01,55
20130901|2013-06-07 09:00,7,22.01,22.08,22.01,22.02,38
20130901|2013-06-07 09:30,7,22.01,22.03,21.98,22.02,45
20130901|2013-06-07 10:00,7,22.015,22.015,21.72,21.74,42
20130901|2013-06-07 10:30,7,21.78,21.81,21.78,21.8,25
20130901|2013-06-07 11:00,7,21.825,21.825,21.67,21.745,38
20130901|2013-06-07 11:30,7,21.79,21.88,21.785,21.85,35
20130901|2013-06-07 12:00,7,21.82,21.82,21.75,21.76,89
20130901|2013-06-07 12:30,7,21.785,21.785,21.71,21.71,4
20130901|2013-06-07 13:00,7,21.77,21.77,21.71,21.71,6
20130901|2013-06-07 13:30,7,21.69,21.69,21.68,21.68,4
20130901|2013-06-07 14:00,7,21.675,21.675,21.61,21.625,6
20130901|2013-06-07 14:30,7,21.57,21.6,21.56,21.6,7
20130901|2013-06-07 15:00,7,21.635,21.635,21.635,21.635,1
20130901|2013-06-07 16:00,7,21.65,21.665,21.65,21.665,3
20130901|2013-06-09 17:00,10,21.52,21.52,21.5,21.5,4
20130901|2013-06-09 17:30,10,21.56,21.56,21.56,21.56,2
20130901|2013-06-09 18:30,10,21.71,21.71,21.71,21.71,1
20130901|2013-06-09 19:00,10,21.735,21.77,21.735,21.77,4
20130901|2013-06-09 19:30,10,21.75,21.75,21.75,21.75,2
20130901|2013-06-09 20:00,10,21.77,21.77,21.77,21.77,1
20130901|2013-06-09 20:30,10,21.8,21.8,21.8,21.8,1
20130901|2013-06-09 22:00,10,21.81,21.81,21.81,21.81,1
20130901|2013-06-09 23:00,10,21.805,21.805,21.805,21.805,3
20130901|2013-06-10 00:00,10,21.77,21.77,21.77,21.77,1
20130901|2013-06-10 00:30,10,21.645,21.645,21.645,21.645,2
20130901|2013-06-10 02:30,10,21.58,21.58,21.535,21.55,3
20130901|2013-06-10 03:00,10,21.5,21.52,21.42,21.42,8
20130901|2013-06-10 03:30,10,21.405,21.56,21.405,21.56,24
20130901|2013-06-10 04:00,10,21.555,21.565,21.515,21.515,10
20130901|2013-06-10 04:30,10,21.535,21.535,21.535,21.535,1
20130901|2013-06-10 05:30,10,21.6,21.645,21.6,21.645,3
20130901|2013-06-10 06:00,10,21.66,21.735,21.66,21.735,2
20130901|2013-06-10 06:30,10,21.75,21.77,21.73,21.77,7
20130901|2013-06-10 07:00,10,21.735,21.79,21.715,21.775,5
20130901|2013-06-10 07:30,10,21.765,21.88,21.75,21.78,147
20130901|2013-06-10 08:00,10,21.72,21.785,21.71,21.785,8
20130901|2013-06-10 08:30,10,21.765,21.925,21.73,21.79,180
20130901|2013-06-10 09:00,10,21.83,21.955,21.83,21.865,121
20130901|2013-06-10 09:30,10,21.83,21.925,21.825,21.92,24
20130901|2013-06-10 10:00,10,21.89,22,21.89,21.995,22
20130901|2013-06-10 10:30,10,21.99,22.02,21.95,21.97,17
20130901|2013-06-10 11:00,10,22,22,21.905,21.92,45
20130901|2013-06-10 11:30,10,21.98,21.99,21.965,21.975,17
20130901|2013-06-10 12:00,10,21.99,22.025,21.965,21.975,80
20130901|2013-06-10 12:30,10,21.985,22.025,21.985,22.025,3
20130901|2013-06-10 13:00,10,22.02,22.02,22.02,22.02,2
20130901|2013-06-10 13:30,10,22,22,21.97,21.97,9
20130901|2013-06-10 14:00,10,21.94,21.94,21.94,21.94,2
20130901|2013-06-10 14:30,10,21.925,21.925,21.89,21.895,14
20130901|2013-06-10 15:30,10,21.885,21.885,21.885,21.885,1
20130901|2013-06-10 16:00,10,21.91,21.915,21.91,21.915,4
20130901|2013-06-10 17:00,11,21.935,21.935,21.79,21.79,12
20130901|2013-06-10 18:30,11,21.905,21.905,21.905,21.905,1
20130901|2013-06-10 19:00,11,21.905,21.905,21.905,21.905,2
20130901|2013-06-10 21:30,11,21.905,21.905,21.9,21.9,3
20130901|2013-06-10 22:00,11,21.86,21.86,21.86,21.86,2
20130901|2013-06-10 22:30,11,21.845,21.845,21.84,21.84,3
20130901|2013-06-11 00:00,11,21.82,21.82,21.82,21.82,1
20130901|2013-06-11 01:00,11,21.905,21.905,21.905,21.905,1
20130901|2013-06-11 01:30,11,21.88,21.88,21.88,21.88,1
20130901|2013-06-11 02:00,11,21.855,21.855,21.73,21.74,41
20130901|2013-06-11 02:30,11,21.7,21.7,21.66,21.67,6
20130901|2013-06-11 03:00,11,21.72,21.72,21.72,21.72,1
20130901|2013-06-11 03:30,11,21.715,21.72,21.715,21.72,2
20130901|2013-06-11 04:00,11,21.64,21.68,21.63,21.68,123
20130901|2013-06-11 04:30,11,21.625,21.665,21.625,21.665,11
20130901|2013-06-11 05:30,11,21.595,21.595,21.5,21.555,56
20130901|2013-06-11 06:00,11,21.54,21.65,21.53,21.63,25
20130901|2013-06-11 06:30,11,21.66,21.68,21.615,21.63,15
20130901|2013-06-11 07:00,11,21.62,21.635,21.595,21.595,13
20130901|2013-06-11 07:30,11,21.56,21.645,21.51,21.585,15
20130901|2013-06-11 08:00,11,21.575,21.615,21.475,21.475,90
20130901|2013-06-11 08:30,11,21.49,21.7,21.475,21.575,59
20130901|2013-06-11 09:00,11,21.575,21.705,21.57,21.64,63
20130901|2013-06-11 09:30,11,21.665,21.67,21.595,21.615,74
20130901|2013-06-11 10:00,11,21.61,21.625,21.61,21.625,10
20130901|2013-06-11 11:30,11,21.685,21.695,21.685,21.695,13
20130901|2013-06-11 12:00,11,21.7,21.71,21.675,21.695,101
20130901|2013-06-11 12:30,11,21.735,21.74,21.725,21.725,5
20130901|2013-06-11 13:30,11,21.69,21.69,21.69,21.69,8
20130901|2013-06-11 14:00,11,21.695,21.695,21.695,21.695,2
20130901|2013-06-11 14:30,11,21.685,21.685,21.635,21.635,10
20130901|2013-06-11 15:30,11,21.615,21.615,21.615,21.615,1
20130901|2013-06-11 16:00,11,21.63,21.63,21.63,21.63,1
20130901|2013-06-11 17:00,12,21.625,21.685,21.55,21.63,35
20130901|2013-06-11 19:30,12,21.705,21.705,21.705,21.705,5
20130901|2013-06-11 20:30,12,21.74,21.75,21.74,21.75,6
20130901|2013-06-11 22:30,12,21.77,21.77,21.77,21.77,1
20130901|2013-06-11 23:30,12,21.7,21.7,21.7,21.7,1
20130901|2013-06-12 01:00,12,21.665,21.665,21.65,21.65,4
20130901|2013-06-12 01:30,12,21.695,21.695,21.685,21.695,5
20130901|2013-06-12 02:00,12,21.73,21.775,21.73,21.76,8
20130901|2013-06-12 02:30,12,21.81,21.835,21.805,21.805,136
20130901|2013-06-12 03:00,12,21.79,21.79,21.775,21.775,4
20130901|2013-06-12 03:30,12,21.77,21.79,21.76,21.79,6
20130901|2013-06-12 04:00,12,21.81,21.81,21.78,21.78,2
20130901|2013-06-12 04:30,12,21.785,21.785,21.78,21.78,2
20130901|2013-06-12 05:00,12,21.75,21.75,21.7,21.735,14
20130901|2013-06-12 06:00,12,21.75,21.75,21.75,21.75,1
20130901|2013-06-12 06:30,12,21.77,21.785,21.765,21.785,57
20130901|2013-06-12 07:00,12,21.75,21.755,21.74,21.74,5
20130901|2013-06-12 07:30,12,21.73,21.755,21.705,21.72,13
20130901|2013-06-12 08:00,12,21.675,21.725,21.675,21.7,20
20130901|2013-06-12 08:30,12,21.675,21.805,21.65,21.8,85
20130901|2013-06-12 09:00,12,21.825,21.86,21.795,21.795,29
20130901|2013-06-12 09:30,12,21.82,21.995,21.8,21.93,55
20130901|2013-06-12 10:00,12,21.95,21.96,21.845,21.875,31
20130901|2013-06-12 10:30,12,21.885,21.92,21.88,21.89,18
20130901|2013-06-12 11:00,12,21.845,21.875,21.845,21.855,4
20130901|2013-06-12 11:30,12,21.86,21.86,21.855,21.855,20
20130901|2013-06-12 12:00,12,21.885,21.885,21.84,21.85,84
20130901|2013-06-12 12:30,12,21.795,21.795,21.795,21.795,5
20130901|2013-06-12 13:00,12,21.78,21.8,21.77,21.77,13
20130901|2013-06-12 13:30,12,21.73,21.73,21.725,21.73,17
20130901|2013-06-12 14:30,12,21.74,21.74,21.725,21.74,6
20130901|2013-06-12 17:00,13,21.76,21.775,21.76,21.775,10
20130901|2013-06-12 18:00,13,21.74,21.74,21.74,21.74,2
20130901|2013-06-12 19:00,13,21.675,21.68,21.675,21.68,17
20130901|2013-06-12 19:30,13,21.675,21.675,21.675,21.675,1
20130901|2013-06-12 20:00,13,21.85,21.895,21.845,21.865,27
20130901|2013-06-12 21:00,13,21.93,21.93,21.93,21.93,2
20130901|2013-06-12 21:30,13,21.955,21.955,21.935,21.935,16
20130901|2013-06-12 22:00,13,21.925,21.925,21.925,21.925,5
20130901|2013-06-12 22:30,13,21.835,21.845,21.8,21.845,3
20130901|2013-06-12 23:30,13,21.815,21.815,21.815,21.815,2
20130901|2013-06-13 00:00,13,21.76,21.76,21.76,21.76,2
20130901|2013-06-13 00:30,13,21.85,21.86,21.84,21.845,8
20130901|2013-06-13 01:00,13,21.85,21.85,21.85,21.85,1
20130901|2013-06-13 01:30,13,21.855,21.855,21.835,21.84,10
20130901|2013-06-13 02:00,13,21.865,21.865,21.785,21.795,17
20130901|2013-06-13 02:30,13,21.77,21.775,21.755,21.77,5
20130901|2013-06-13 03:00,13,21.765,21.785,21.745,21.75,9
20130901|2013-06-13 03:30,13,21.77,21.77,21.77,21.77,3
20130901|2013-06-13 04:00,13,21.785,21.815,21.78,21.8,7
20130901|2013-06-13 04:30,13,21.805,21.815,21.805,21.815,6
20130901|2013-06-13 05:00,13,21.785,21.785,21.745,21.75,26
20130901|2013-06-13 05:30,13,21.82,21.82,21.81,21.81,4
20130901|2013-06-13 06:00,13,21.815,21.815,21.795,21.795,3
20130901|2013-06-13 07:00,13,21.735,21.8,21.735,21.8,4
20130901|2013-06-13 07:30,13,21.715,21.85,21.715,21.78,28
20130901|2013-06-13 08:00,13,21.745,21.745,21.67,21.695,29
20130901|2013-06-13 08:30,13,21.695,21.8,21.695,21.765,40
20130901|2013-06-13 09:00,13,21.8,21.915,21.775,21.785,38
20130901|2013-06-13 09:30,13,21.785,21.8,21.71,21.74,30
20130901|2013-06-13 10:00,13,21.725,21.775,21.6,21.605,69
20130901|2013-06-13 10:30,13,21.59,21.64,21.56,21.64,55
20130901|2013-06-13 11:00,13,21.59,21.65,21.59,21.65,8
20130901|2013-06-13 11:30,13,21.645,21.645,21.615,21.615,5
20130901|2013-06-13 12:00,13,21.585,21.64,21.585,21.625,106
20130901|2013-06-13 13:00,13,21.615,21.615,21.615,21.615,3
20130901|2013-06-13 13:30,13,21.6,21.64,21.6,21.63,9
20130901|2013-06-13 14:00,13,21.7,21.705,21.665,21.685,6
20130901|2013-06-13 14:30,13,21.695,21.87,21.695,21.84,5
20130901|2013-06-13 15:00,13,21.8,21.8,21.76,21.76,6
20130901|2013-06-13 15:30,13,21.82,21.82,21.82,21.82,1
20130901|2013-06-13 16:00,13,21.825,21.825,21.815,21.815,3
20130901|2013-06-13 17:00,14,21.855,21.855,21.855,21.855,13
20130901|2013-06-13 17:30,14,21.8,21.8,21.8,21.8,1
20130901|2013-06-13 18:30,14,21.81,21.81,21.81,21.81,9
20130901|2013-06-13 19:30,14,21.77,21.77,21.74,21.74,18
20130901|2013-06-13 20:00,14,21.83,21.83,21.83,21.83,1
20130901|2013-06-13 22:30,14,21.735,21.735,21.735,21.735,2
20130901|2013-06-14 00:30,14,21.74,21.75,21.74,21.75,2
20130901|2013-06-14 01:00,14,21.735,21.735,21.73,21.73,4
20130901|2013-06-14 01:30,14,21.73,21.74,21.725,21.74,5
20130901|2013-06-14 02:00,14,21.77,21.78,21.77,21.78,2
20130901|2013-06-14 03:00,14,21.725,21.725,21.725,21.725,1
20130901|2013-06-14 03:30,14,21.735,21.75,21.7,21.75,9
20130901|2013-06-14 04:00,14,21.73,21.73,21.695,21.71,7
20130901|2013-06-14 04:30,14,21.745,21.745,21.715,21.715,3
20130901|2013-06-14 05:00,14,21.7,21.7,21.7,21.7,1
20130901|2013-06-14 05:30,14,21.705,21.715,21.69,21.69,3
20130901|2013-06-14 06:00,14,21.7,21.74,21.69,21.74,21
20130901|2013-06-14 06:30,14,21.755,21.755,21.75,21.75,2
20130901|2013-06-14 07:00,14,21.74,21.9,21.74,21.9,14
20130901|2013-06-14 07:30,14,21.92,22.525,21.92,22.205,143
20130901|2013-06-14 08:00,14,22.22,22.22,22,22.035,61
20130901|2013-06-14 08:30,14,22.035,22.08,21.925,22.005,143
20130901|2013-06-14 09:00,14,22.06,22.12,21.98,22.01,98
20130901|2013-06-14 09:30,14,22.015,22.065,21.985,22.055,41
20130901|2013-06-14 10:00,14,22.05,22.12,22.035,22.12,50
20130901|2013-06-14 10:30,14,22.11,22.13,22.065,22.065,47
20130901|2013-06-14 11:00,14,22.09,22.09,22.04,22.06,16
20130901|2013-06-14 11:30,14,22.06,22.06,22.06,22.06,4
20130901|2013-06-14 12:00,14,22.05,22.05,21.985,22.04,78
20130901|2013-06-14 12:30,14,22.015,22.015,22,22.01,13
20130901|2013-06-14 13:00,14,22.03,22.06,22.03,22.06,12
20130901|2013-06-14 13:30,14,22.02,22.03,22.02,22.03,2
20130901|2013-06-14 14:30,14,22.03,22.035,22.03,22.035,3
20130901|2013-06-14 15:00,14,22.04,22.04,22.04,22.04,1
20130901|2013-06-14 15:30,14,22.03,22.035,22.03,22.035,4
20130901|2013-06-14 16:00,14,22.045,22.05,22.045,22.05,5
20130901|2013-06-16 17:00,17,22.025,22.025,22.01,22.02,8
20130901|2013-06-16 18:30,17,22.02,22.02,22.02,22.02,2
20130901|2013-06-16 19:00,17,22.02,22.02,21.96,22,37
20130901|2013-06-16 19:30,17,21.99,21.99,21.98,21.98,2
20130901|2013-06-16 20:00,17,21.97,22.04,21.965,22.02,14
20130901|2013-06-16 21:00,17,22.005,22.005,22.005,22.005,1
20130901|2013-06-16 23:00,17,22.005,22.005,22,22,3
20130901|2013-06-16 23:30,17,21.95,21.95,21.925,21.925,5
20130901|2013-06-17 01:00,17,21.955,21.955,21.935,21.935,4
20130901|2013-06-17 01:30,17,21.94,21.94,21.94,21.94,1
20130901|2013-06-17 02:30,17,21.975,21.98,21.965,21.975,16
20130901|2013-06-17 03:00,17,21.935,21.95,21.935,21.935,4
20130901|2013-06-17 03:30,17,21.94,21.94,21.94,21.94,1
20130901|2013-06-17 04:30,17,21.96,21.96,21.925,21.93,8
20130901|2013-06-17 05:00,17,21.905,21.905,21.88,21.88,10
20130901|2013-06-17 06:00,17,21.865,21.885,21.855,21.87,39
20130901|2013-06-17 06:30,17,21.86,21.865,21.78,21.78,24
20130901|2013-06-17 07:00,17,21.78,21.78,21.65,21.74,117
20130901|2013-06-17 07:30,17,21.685,21.82,21.685,21.82,46
20130901|2013-06-17 08:00,17,21.82,21.89,21.82,21.84,40
20130901|2013-06-17 08:30,17,21.835,21.925,21.835,21.915,85
20130901|2013-06-17 09:00,17,21.915,21.915,21.795,21.795,94
20130901|2013-06-17 09:30,17,21.82,21.855,21.82,21.85,16
20130901|2013-06-17 10:00,17,21.86,21.865,21.785,21.79,49
20130901|2013-06-17 10:30,17,21.785,21.815,21.775,21.815,44
20130901|2013-06-17 11:00,17,21.805,21.81,21.805,21.81,7
20130901|2013-06-17 11:30,17,21.84,21.845,21.82,21.82,8
20130901|2013-06-17 12:00,17,21.815,21.815,21.795,21.805,54
20130901|2013-06-17 12:30,17,21.82,21.83,21.79,21.79,7
20130901|2013-06-17 13:00,17,21.8,21.8,21.8,21.8,1
20130901|2013-06-17 13:30,17,21.8,21.81,21.8,21.81,8
20130901|2013-06-17 14:00,17,21.815,21.815,21.815,21.815,2
20130901|2013-06-17 14:30,17,21.835,21.85,21.835,21.85,5
20130901|2013-06-17 15:00,17,21.835,21.835,21.835,21.835,1
20130901|2013-06-17 15:30,17,21.84,21.845,21.84,21.845,2
20130901|2013-06-17 17:00,18,21.835,21.835,21.835,21.835,2
20130901|2013-06-17 17:30,18,21.845,21.85,21.845,21.85,2
20130901|2013-06-17 19:00,18,21.91,21.91,21.91,21.91,2
20130901|2013-06-17 21:00,18,21.905,21.905,21.885,21.885,10
20130901|2013-06-17 21:30,18,21.885,21.885,21.885,21.885,1
20130901|2013-06-17 22:00,18,21.885,21.885,21.885,21.885,6
20130901|2013-06-17 23:00,18,21.88,21.88,21.88,21.88,2
20130901|2013-06-17 23:30,18,21.81,21.82,21.79,21.82,4
20130901|2013-06-18 01:00,18,21.745,21.745,21.745,21.745,1
20130901|2013-06-18 01:30,18,21.76,21.77,21.74,21.77,16
20130901|2013-06-18 02:00,18,21.77,21.78,21.75,21.77,10
20130901|2013-06-18 02:30,18,21.79,21.845,21.79,21.845,15
20130901|2013-06-18 03:00,18,21.835,21.835,21.79,21.8,8
20130901|2013-06-18 03:30,18,21.775,21.775,21.775,21.775,1
20130901|2013-06-18 04:00,18,21.755,21.76,21.745,21.76,5
20130901|2013-06-18 05:00,18,21.8,21.8,21.8,21.8,1
20130901|2013-06-18 05:30,18,21.75,21.75,21.75,21.75,1
20130901|2013-06-18 06:00,18,21.755,21.77,21.71,21.74,48
20130901|2013-06-18 06:30,18,21.71,21.735,21.71,21.735,3
20130901|2013-06-18 07:00,18,21.73,21.76,21.7,21.76,28
20130901|2013-06-18 07:30,18,21.765,21.855,21.755,21.835,33
20130901|2013-06-18 08:00,18,21.82,21.82,21.76,21.76,26
20130901|2013-06-18 08:30,18,21.74,21.81,21.62,21.62,83
20130901|2013-06-18 09:00,18,21.62,21.635,21.5,21.535,191
20130901|2013-06-18 09:30,18,21.54,21.565,21.51,21.56,141
20130901|2013-06-18 10:00,18,21.52,21.62,21.515,21.62,44
20130901|2013-06-18 10:30,18,21.6,21.635,21.585,21.63,28
20130901|2013-06-18 11:00,18,21.62,21.635,21.585,21.59,8
20130901|2013-06-18 11:30,18,21.62,21.7,21.62,21.67,22
20130901|2013-06-18 12:00,18,21.675,21.735,21.675,21.72,108
20130901|2013-06-18 12:30,18,21.725,21.725,21.68,21.685,8
20130901|2013-06-18 13:00,18,21.7,21.705,21.7,21.705,23
20130901|2013-06-18 13:30,18,21.675,21.675,21.64,21.65,16
20130901|2013-06-18 14:00,18,21.65,21.65,21.645,21.65,4
20130901|2013-06-18 14:30,18,21.67,21.67,21.625,21.625,7
20130901|2013-06-18 15:30,18,21.625,21.635,21.625,21.635,4
20130901|2013-06-18 16:00,18,21.645,21.665,21.64,21.665,21
20130901|2013-06-18 17:00,19,21.65,21.65,21.65,21.65,2
20130901|2013-06-18 18:00,19,21.67,21.67,21.67,21.67,1
20130901|2013-06-18 18:30,19,21.665,21.69,21.665,21.69,2
20130901|2013-06-18 19:30,19,21.67,21.67,21.67,21.67,1
20130901|2013-06-18 20:00,19,21.695,21.715,21.655,21.665,7
20130901|2013-06-18 20:30,19,21.63,21.63,21.585,21.585,3
20130901|2013-06-18 21:30,19,21.595,21.595,21.585,21.585,5
20130901|2013-06-18 22:00,19,21.56,21.56,21.54,21.54,4
20130901|2013-06-18 23:30,19,21.6,21.6,21.59,21.59,2
20130901|2013-06-19 00:00,19,21.585,21.585,21.57,21.57,3
20130901|2013-06-19 00:30,19,21.57,21.6,21.565,21.59,11
20130901|2013-06-19 01:00,19,21.62,21.63,21.605,21.605,8
20130901|2013-06-19 01:30,19,21.665,21.7,21.665,21.7,7
20130901|2013-06-19 02:00,19,21.7,21.7,21.675,21.69,11
20130901|2013-06-19 02:30,19,21.68,21.685,21.62,21.645,20
20130901|2013-06-19 03:00,19,21.67,21.675,21.65,21.65,17
20130901|2013-06-19 03:30,19,21.665,21.665,21.63,21.63,10
20130901|2013-06-19 04:00,19,21.645,21.645,21.61,21.61,10
20130901|2013-06-19 04:30,19,21.6,21.625,21.595,21.61,27
20130901|2013-06-19 05:00,19,21.61,21.63,21.61,21.63,21
20130901|2013-06-19 05:30,19,21.635,21.64,21.635,21.64,2
20130901|2013-06-19 06:00,19,21.615,21.67,21.595,21.67,59
20130901|2013-06-19 06:30,19,21.665,21.75,21.655,21.75,75
20130901|2013-06-19 07:00,19,21.72,21.74,21.675,21.69,33
20130901|2013-06-19 07:30,19,21.685,21.71,21.66,21.675,76
20130901|2013-06-19 08:00,19,21.67,21.68,21.635,21.67,57
20130901|2013-06-19 08:30,19,21.665,21.8,21.665,21.73,91
20130901|2013-06-19 09:00,19,21.73,21.775,21.725,21.76,39
20130901|2013-06-19 09:30,19,21.76,21.785,21.69,21.705,29
20130901|2013-06-19 10:00,19,21.705,21.725,21.685,21.725,31
20130901|2013-06-19 10:30,19,21.72,21.725,21.685,21.685,25
20130901|2013-06-19 11:00,19,21.685,21.685,21.685,21.685,2
20130901|2013-06-19 11:30,19,21.72,21.74,21.705,21.715,11
20130901|2013-06-19 12:00,19,21.685,21.7,21.645,21.695,120
20130901|2013-06-19 12:30,19,21.695,21.85,21.695,21.79,119
20130901|2013-06-19 13:00,19,21.675,21.76,21.385,21.615,165
20130901|2013-06-19 13:30,19,21.615,21.69,21.41,21.45,103
20130901|2013-06-19 14:00,19,21.5,21.58,21.425,21.465,49
20130901|2013-06-19 14:30,19,21.41,21.485,21.24,21.35,66
20130901|2013-06-19 15:00,19,21.3,21.345,21.285,21.345,10
20130901|2013-06-19 15:30,19,21.345,21.385,21.33,21.37,22
20130901|2013-06-19 16:00,19,21.34,21.34,21.295,21.295,41
20130901|2013-06-19 17:00,20,21.26,21.285,21.23,21.23,17
20130901|2013-06-19 17:30,20,21.225,21.225,21.17,21.18,70
20130901|2013-06-19 18:00,20,21.18,21.225,21.18,21.215,123
20130901|2013-06-19 18:30,20,21.215,21.225,21.205,21.21,55
20130901|2013-06-19 19:00,20,21.17,21.175,21.135,21.135,27
20130901|2013-06-19 19:30,20,21.16,21.25,21.16,21.25,6
20130901|2013-06-19 20:00,20,21.23,21.28,21.23,21.26,10
20130901|2013-06-19 20:30,20,21.245,21.245,21.205,21.22,23
20130901|2013-06-19 21:00,20,21.21,21.275,21.21,21.265,15
20130901|2013-06-19 21:30,20,21.23,21.24,21.23,21.24,3
20130901|2013-06-19 22:00,20,21.235,21.24,21.235,21.24,3
20130901|2013-06-19 23:00,20,21.23,21.25,21.23,21.245,6
20130901|2013-06-19 23:30,20,21.2,21.22,21.2,21.22,16
20130901|2013-06-20 00:00,20,21.2,21.2,21.175,21.175,3
20130901|2013-06-20 00:30,20,21.19,21.19,21.08,21.09,40
20130901|2013-06-20 01:00,20,21.115,21.13,21.05,21.05,31
20130901|2013-06-20 01:30,20,21.05,21.09,20.835,20.885,176
20130901|2013-06-20 02:00,20,20.85,20.85,20.65,20.73,151
20130901|2013-06-20 02:30,20,20.725,20.75,20.1,20.165,287
20130901|2013-06-20 03:00,20,20.2,20.41,20.05,20.41,371
20130901|2013-06-20 03:30,20,20.38,20.38,20.25,20.375,68
20130901|2013-06-20 04:00,20,20.325,20.34,20.27,20.3,68
20130901|2013-06-20 04:30,20,20.26,20.26,19.745,19.885,386
20130901|2013-06-20 05:00,20,19.865,19.925,19.705,19.81,270
20130901|2013-06-20 05:30,20,19.835,20.06,19.8,20.04,373
20130901|2013-06-20 06:00,20,20.04,20.27,20.04,20.21,351
20130901|2013-06-20 06:30,20,20.195,20.295,20.095,20.245,121
20130901|2013-06-20 07:00,20,20.2,20.24,19.97,20,164
20130901|2013-06-20 07:30,20,20.02,20.155,19.95,19.955,244
20130901|2013-06-20 08:00,20,19.96,19.96,19.78,19.85,317
20130901|2013-06-20 08:30,20,19.845,20.13,19.82,19.995,497
20130901|2013-06-20 09:00,20,19.97,20.03,19.895,19.92,255
20130901|2013-06-20 09:30,20,19.91,20.045,19.89,19.98,263
20130901|2013-06-20 10:00,20,19.99,20.035,19.84,19.84,358
20130901|2013-06-20 10:30,20,19.83,19.93,19.785,19.85,552
20130901|2013-06-20 11:00,20,19.85,19.93,19.75,19.85,475
20130901|2013-06-20 11:30,20,19.865,19.92,19.855,19.89,298
20130901|2013-06-20 12:00,20,19.885,19.95,19.8,19.815,405
20130901|2013-06-20 12:30,20,19.8,19.86,19.745,19.765,47
20130901|2013-06-20 13:00,20,19.77,19.8,19.735,19.78,40
20130901|2013-06-20 13:30,20,19.785,19.8,19.64,19.645,47
20130901|2013-06-20 14:00,20,19.645,19.69,19.625,19.69,26
20130901|2013-06-20 14:30,20,19.675,19.71,19.59,19.62,66
20130901|2013-06-20 15:00,20,19.64,19.645,19.6,19.625,8
20130901|2013-06-20 15:30,20,19.6,19.675,19.59,19.675,9
20130901|2013-06-20 16:00,20,19.665,19.665,19.555,19.57,18
20130901|2013-06-20 17:00,21,19.62,19.68,19.6,19.68,6
20130901|2013-06-20 17:30,21,19.67,19.67,19.605,19.625,12
20130901|2013-06-20 18:00,21,19.655,19.785,19.655,19.735,33
20130901|2013-06-20 18:30,21,19.73,19.73,19.6,19.6,50
20130901|2013-06-20 19:00,21,19.6,19.66,19.57,19.65,53
20130901|2013-06-20 19:30,21,19.65,19.7,19.6,19.7,69
20130901|2013-06-20 20:00,21,19.7,19.7,19.365,19.365,133
20130901|2013-06-20 20:30,21,19.365,19.66,19.365,19.61,77
20130901|2013-06-20 21:00,21,19.62,19.86,19.62,19.76,50
20130901|2013-06-20 21:30,21,19.8,19.86,19.725,19.81,20
20130901|2013-06-20 22:00,21,19.83,19.83,19.745,19.75,24
20130901|2013-06-20 22:30,21,19.73,19.79,19.73,19.79,22
20130901|2013-06-20 23:00,21,19.87,19.87,19.795,19.815,6
20130901|2013-06-20 23:30,21,19.835,19.895,19.73,19.73,49
20130901|2013-06-21 00:00,21,19.745,19.86,19.735,19.835,43
20130901|2013-06-21 00:30,21,19.81,19.845,19.775,19.825,21
20130901|2013-06-21 01:00,21,19.82,19.87,19.8,19.855,83
20130901|2013-06-21 01:30,21,19.82,19.885,19.82,19.865,47
20130901|2013-06-21 02:00,21,19.895,19.96,19.81,19.87,234
20130901|2013-06-21 02:30,21,19.845,19.87,19.825,19.83,24
20130901|2013-06-21 03:00,21,19.835,19.84,19.74,19.75,145
20130901|2013-06-21 03:30,21,19.75,19.75,19.645,19.73,247
20130901|2013-06-21 04:00,21,19.75,19.8,19.735,19.74,26
20130901|2013-06-21 04:30,21,19.7,19.835,19.695,19.835,87
20130901|2013-06-21 05:00,21,19.825,19.86,19.8,19.81,62
20130901|2013-06-21 05:30,21,19.81,19.845,19.765,19.845,127
20130901|2013-06-21 06:00,21,19.85,19.855,19.8,19.82,84
20130901|2013-06-21 06:30,21,19.805,19.925,19.8,19.87,35
20130901|2013-06-21 07:00,21,19.865,19.9,19.81,19.855,164
20130901|2013-06-21 07:30,21,19.855,19.915,19.715,19.875,530
20130901|2013-06-21 08:00,21,19.88,19.94,19.85,19.93,291
20130901|2013-06-21 08:30,21,19.925,19.99,19.875,19.96,232
20130901|2013-06-21 09:00,21,19.955,19.97,19.815,19.885,214
20130901|2013-06-21 09:30,21,19.875,19.895,19.82,19.88,246
20130901|2013-06-21 10:00,21,19.89,19.905,19.83,19.905,225
20130901|2013-06-21 10:30,21,19.915,19.975,19.885,19.935,117
20130901|2013-06-21 11:00,21,19.945,19.955,19.87,19.9,171
20130901|2013-06-21 11:30,21,19.915,20.09,19.91,20.065,299
20130901|2013-06-21 12:00,21,20.06,20.11,19.98,19.99,432
20130901|2013-06-21 12:30,21,20.005,20.055,19.99,19.99,129
20130901|2013-06-21 13:00,21,19.985,20.03,19.98,20.03,51
20130901|2013-06-21 13:30,21,20.065,20.085,20.025,20.03,36
20130901|2013-06-21 14:00,21,20.03,20.05,20,20.03,26
20130901|2013-06-21 14:30,21,20.015,20.04,19.995,20.04,57
20130901|2013-06-21 15:00,21,20.025,20.035,20.005,20.03,11
20130901|2013-06-21 15:30,21,20.04,20.08,20.04,20.08,8
20130901|2013-06-21 16:00,21,20.09,20.155,20.08,20.08,82
20130901|2013-06-23 17:00,24,20.035,20.12,20.035,20.055,34
20130901|2013-06-23 17:30,24,20.075,20.16,20.075,20.16,14
20130901|2013-06-23 18:00,24,20.155,20.19,20.155,20.19,15
20130901|2013-06-23 18:30,24,20.16,20.18,20.16,20.18,5
20130901|2013-06-23 19:00,24,20.17,20.17,20.09,20.09,24
20130901|2013-06-23 19:30,24,20.12,20.135,20.085,20.085,11
20130901|2013-06-23 20:00,24,20.1,20.16,19.935,19.96,183
20130901|2013-06-23 20:30,24,19.945,19.965,19.88,19.91,148
20130901|2013-06-23 21:00,24,19.9,19.9,19.825,19.885,157
20130901|2013-06-23 21:30,24,19.895,19.905,19.845,19.85,84
20130901|2013-06-23 22:00,24,19.86,19.87,19.83,19.87,31
20130901|2013-06-23 22:30,24,19.86,19.875,19.86,19.865,5
20130901|2013-06-23 23:00,24,19.86,19.875,19.86,19.875,4
20130901|2013-06-23 23:30,24,19.83,19.83,19.7,19.725,53
20130901|2013-06-24 00:00,24,19.725,19.795,19.725,19.79,44
20130901|2013-06-24 00:30,24,19.79,19.79,19.695,19.72,64
20130901|2013-06-24 01:00,24,19.72,19.725,19.56,19.57,211
20130901|2013-06-24 01:30,24,19.565,19.59,19.51,19.53,178
20130901|2013-06-24 02:00,24,19.54,19.69,19.54,19.65,121
20130901|2013-06-24 02:30,24,19.64,19.67,19.595,19.63,54
20130901|2013-06-24 03:00,24,19.61,19.66,19.55,19.63,91
20130901|2013-06-24 03:30,24,19.625,19.675,19.615,19.67,42
20130901|2013-06-24 04:00,24,19.665,19.68,19.615,19.65,40
20130901|2013-06-24 04:30,24,19.64,19.68,19.64,19.665,30
20130901|2013-06-24 05:00,24,19.665,19.74,19.665,19.695,36
20130901|2013-06-24 05:30,24,19.69,19.71,19.63,19.635,81
20130901|2013-06-24 06:00,24,19.645,19.66,19.61,19.64,122
20130901|2013-06-24 06:30,24,19.625,19.705,19.6,19.68,61
20130901|2013-06-24 07:00,24,19.68,19.69,19.59,19.66,189
20130901|2013-06-24 07:30,24,19.66,19.875,19.66,19.85,590
20130901|2013-06-24 08:00,24,19.855,19.86,19.72,19.76,437
20130901|2013-06-24 08:30,24,19.76,19.835,19.7,19.75,342
20130901|2013-06-24 09:00,24,19.75,19.75,19.59,19.685,168
20130901|2013-06-24 09:30,24,19.68,19.72,19.605,19.645,156
20130901|2013-06-24 10:00,24,19.635,19.67,19.535,19.57,313
20130901|2013-06-24 10:30,24,19.555,19.605,19.445,19.495,255
20130901|2013-06-24 11:00,24,19.485,19.525,19.42,19.465,238
20130901|2013-06-24 11:30,24,19.48,19.535,19.45,19.505,204
20130901|2013-06-24 12:00,24,19.505,19.59,19.48,19.55,369
20130901|2013-06-24 12:30,24,19.545,19.62,19.53,19.61,132
20130901|2013-06-24 13:00,24,19.615,19.775,19.615,19.765,230
20130901|2013-06-24 13:30,24,19.775,19.82,19.695,19.695,112
20130901|2013-06-24 14:00,24,19.695,19.725,19.685,19.7,27
20130901|2013-06-24 14:30,24,19.695,19.695,19.605,19.605,39
20130901|2013-06-24 15:00,24,19.62,19.64,19.61,19.63,41
20130901|2013-06-24 15:30,24,19.625,19.645,19.625,19.64,22
20130901|2013-06-24 16:00,24,19.645,19.655,19.64,19.64,9
20130901|2013-06-24 17:00,25,19.575,19.645,19.54,19.595,74
20130901|2013-06-24 17:30,25,19.6,19.645,19.6,19.645,21
20130901|2013-06-24 18:00,25,19.665,19.7,19.66,19.665,11
20130901|2013-06-24 18:30,25,19.665,19.67,19.665,19.67,3
20130901|2013-06-24 19:00,25,19.69,19.69,19.67,19.67,31
20130901|2013-06-24 19:30,25,19.65,19.68,19.65,19.67,7
20130901|2013-06-24 20:00,25,19.665,19.69,19.6,19.61,44
20130901|2013-06-24 20:30,25,19.615,19.73,19.61,19.72,78
20130901|2013-06-24 21:00,25,19.755,19.77,19.69,19.69,21
20130901|2013-06-24 21:30,25,19.72,19.72,19.64,19.65,27
20130901|2013-06-24 22:00,25,19.65,19.67,19.62,19.625,23
20130901|2013-06-24 22:30,25,19.63,19.64,19.52,19.59,59
20130901|2013-06-24 23:00,25,19.535,19.56,19.495,19.535,82
20130901|2013-06-24 23:30,25,19.495,19.515,19.46,19.49,72
20130901|2013-06-25 00:00,25,19.465,19.52,19.44,19.52,26
20130901|2013-06-25 00:30,25,19.51,19.69,19.505,19.65,165
20130901|2013-06-25 01:00,25,19.66,19.735,19.605,19.735,118
20130901|2013-06-25 01:30,25,19.75,19.75,19.63,19.635,156
20130901|2013-06-25 02:00,25,19.645,19.66,19.58,19.65,157
20130901|2013-06-25 02:30,25,19.63,19.69,19.605,19.685,132
20130901|2013-06-25 03:00,25,19.685,19.76,19.685,19.75,146
20130901|2013-06-25 03:30,25,19.75,19.82,19.735,19.78,191
20130901|2013-06-25 04:00,25,19.78,19.78,19.695,19.71,87
20130901|2013-06-25 04:30,25,19.72,19.745,19.7,19.74,89
20130901|2013-06-25 05:00,25,19.735,19.735,19.665,19.685,64
20130901|2013-06-25 05:30,25,19.69,19.725,19.685,19.72,52
20130901|2013-06-25 06:00,25,19.715,19.76,19.7,19.715,110
20130901|2013-06-25 06:30,25,19.72,19.78,19.72,19.77,135
20130901|2013-06-25 07:00,25,19.76,19.76,19.705,19.74,249
20130901|2013-06-25 07:30,25,19.74,19.74,19.625,19.71,471
20130901|2013-06-25 08:00,25,19.705,19.705,19.63,19.64,384
20130901|2013-06-25 08:30,25,19.65,19.725,19.65,19.67,356
20130901|2013-06-25 09:00,25,19.645,19.665,19.52,19.53,718
20130901|2013-06-25 09:30,25,19.52,19.64,19.515,19.61,566
20130901|2013-06-25 10:00,25,19.6,19.61,19.55,19.58,349
20130901|2013-06-25 10:30,25,19.57,19.615,19.52,19.61,331
20130901|2013-06-25 11:00,25,19.61,19.62,19.565,19.565,215
20130901|2013-06-25 11:30,25,19.565,19.605,19.565,19.565,133
20130901|2013-06-25 12:00,25,19.57,19.57,19.525,19.55,289
20130901|2013-06-25 12:30,25,19.555,19.59,19.545,19.545,46
20130901|2013-06-25 13:00,25,19.54,19.59,19.54,19.57,26
20130901|2013-06-25 13:30,25,19.565,19.575,19.55,19.55,43
20130901|2013-06-25 14:00,25,19.545,19.55,19.525,19.535,20
20130901|2013-06-25 14:30,25,19.53,19.58,19.53,19.57,48
20130901|2013-06-25 15:00,25,19.56,19.58,19.55,19.58,21
20130901|2013-06-25 15:30,25,19.585,19.595,19.57,19.595,30
20130901|2013-06-25 16:00,25,19.58,19.615,19.58,19.61,26
20130901|2013-06-25 17:00,26,19.565,19.6,19.555,19.585,41
20130901|2013-06-25 17:30,26,19.59,19.595,19.59,19.595,4
20130901|2013-06-25 18:00,26,19.59,19.595,19.555,19.555,24
20130901|2013-06-25 18:30,26,19.55,19.55,19.535,19.535,12
20130901|2013-06-25 19:00,26,19.525,19.595,19.525,19.55,20
20130901|2013-06-25 19:30,26,19.56,19.61,19.56,19.575,66
20130901|2013-06-25 20:00,26,19.56,19.57,19.095,19.22,1321
20130901|2013-06-25 20:30,26,19.21,19.22,19.045,19.155,514
20130901|2013-06-25 21:00,26,19.15,19.16,18.93,18.98,516
20130901|2013-06-25 21:30,26,18.99,19.015,18.745,18.78,920
20130901|2013-06-25 22:00,26,18.775,18.88,18.705,18.805,504
20130901|2013-06-25 22:30,26,18.815,18.9,18.815,18.89,94
20130901|2013-06-25 23:00,26,18.895,18.97,18.865,18.95,175
20130901|2013-06-25 23:30,26,18.95,19.025,18.91,19.005,246
20130901|2013-06-26 00:00,26,19.005,19.005,18.905,18.905,133
20130901|2013-06-26 00:30,26,18.905,18.905,18.79,18.845,635
20130901|2013-06-26 01:00,26,18.845,19.005,18.825,18.97,678
20130901|2013-06-26 01:30,26,18.97,18.97,18.825,18.925,409
20130901|2013-06-26 02:00,26,18.915,18.92,18.85,18.885,429
20130901|2013-06-26 02:30,26,18.89,18.895,18.595,18.61,735
20130901|2013-06-26 03:00,26,18.605,18.705,18.5,18.54,968
20130901|2013-06-26 03:30,26,18.545,18.64,18.445,18.54,857
20130901|2013-06-26 04:00,26,18.545,18.615,18.49,18.51,304
20130901|2013-06-26 04:30,26,18.485,18.575,18.385,18.5,841
20130901|2013-06-26 05:00,26,18.53,18.57,18.47,18.55,322
20130901|2013-06-26 05:30,26,18.545,18.68,18.54,18.58,441
20130901|2013-06-26 06:00,26,18.59,18.68,18.555,18.565,892
20130901|2013-06-26 06:30,26,18.57,18.7,18.555,18.65,701
20130901|2013-06-26 07:00,26,18.65,18.82,18.58,18.75,1272
20130901|2013-06-26 07:30,26,18.755,18.975,18.755,18.89,2215
20130901|2013-06-26 08:00,26,18.895,19.025,18.8,18.85,1051
20130901|2013-06-26 08:30,26,18.855,18.885,18.7,18.77,1151
20130901|2013-06-26 09:00,26,18.775,18.91,18.715,18.855,1408
20130901|2013-06-26 09:30,26,18.855,18.875,18.725,18.745,1094
20130901|2013-06-26 10:00,26,18.74,18.805,18.55,18.56,1595
20130901|2013-06-26 10:30,26,18.56,18.725,18.56,18.68,731
20130901|2013-06-26 11:00,26,18.68,18.735,18.64,18.64,599
20130901|2013-06-26 11:30,26,18.64,18.745,18.63,18.71,631
20130901|2013-06-26 12:00,26,18.71,18.72,18.6,18.65,1127
20130901|2013-06-26 12:30,26,18.645,18.71,18.635,18.685,475
20130901|2013-06-26 13:00,26,18.68,18.695,18.605,18.62,304
20130901|2013-06-26 13:30,26,18.62,18.635,18.465,18.63,1022
20130901|2013-06-26 14:00,26,18.615,18.7,18.55,18.585,589
20130901|2013-06-26 14:30,26,18.585,18.635,18.46,18.475,541
20130901|2013-06-26 15:00,26,18.48,18.54,18.475,18.505,139
20130901|2013-06-26 15:30,26,18.505,18.525,18.48,18.51,95
20130901|2013-06-26 16:00,26,18.495,18.5,18.45,18.45,22
20130901|2013-06-26 17:00,27,18.5,18.525,18.455,18.495,106
20130901|2013-06-26 17:30,27,18.485,18.58,18.485,18.55,101
20130901|2013-06-26 18:00,27,18.565,18.635,18.54,18.555,107
20130901|2013-06-26 18:30,27,18.56,18.585,18.54,18.555,87
20130901|2013-06-26 19:00,27,18.56,18.675,18.555,18.64,218
20130901|2013-06-26 19:30,27,18.635,18.75,18.61,18.75,380
20130901|2013-06-26 20:00,27,18.75,18.93,18.745,18.795,1189
20130901|2013-06-26 20:30,27,18.795,18.86,18.775,18.815,261
20130901|2013-06-26 21:00,27,18.82,18.895,18.81,18.85,282
20130901|2013-06-26 21:30,27,18.855,18.955,18.85,18.87,493
20130901|2013-06-26 22:00,27,18.875,18.88,18.72,18.76,673
20130901|2013-06-26 22:30,27,18.75,18.77,18.72,18.725,135
20130901|2013-06-26 23:00,27,18.725,18.755,18.71,18.75,120
20130901|2013-06-26 23:30,27,18.755,18.82,18.73,18.815,177
20130901|2013-06-27 00:00,27,18.815,18.87,18.815,18.815,265
20130901|2013-06-27 00:30,27,18.81,18.83,18.77,18.815,310
20130901|2013-06-27 01:00,27,18.815,18.815,18.66,18.705,831
20130901|2013-06-27 01:30,27,18.7,18.84,18.695,18.805,877
20130901|2013-06-27 02:00,27,18.8,18.8,18.705,18.75,568
20130901|2013-06-27 02:30,27,18.755,18.785,18.735,18.76,425
20130901|2013-06-27 03:00,27,18.76,18.795,18.735,18.75,507
20130901|2013-06-27 03:30,27,18.755,18.755,18.69,18.725,418
20130901|2013-06-27 04:00,27,18.73,18.745,18.68,18.71,381
20130901|2013-06-27 04:30,27,18.705,18.705,18.58,18.625,1128
20130901|2013-06-27 05:00,27,18.635,18.635,18.51,18.515,574
20130901|2013-06-27 05:30,27,18.525,18.635,18.5,18.58,632
20130901|2013-06-27 06:00,27,18.57,18.695,18.54,18.695,1402
20130901|2013-06-27 06:30,27,18.7,18.77,18.675,18.705,907
20130901|2013-06-27 07:00,27,18.7,18.815,18.67,18.735,981
20130901|2013-06-27 07:30,27,18.74,18.765,18.7,18.715,1412
20130901|2013-06-27 08:00,27,18.715,18.77,18.68,18.755,1384
20130901|2013-06-27 08:30,27,18.755,18.82,18.69,18.785,2251
20130901|2013-06-27 09:00,27,18.78,18.815,18.725,18.79,2539
20130901|2013-06-27 09:30,27,18.79,18.835,18.69,18.7,1950
20130901|2013-06-27 10:00,27,18.695,18.825,18.695,18.8,2067
20130901|2013-06-27 10:30,27,18.8,18.875,18.77,18.835,1664
20130901|2013-06-27 11:00,27,18.84,18.855,18.8,18.845,889
20130901|2013-06-27 11:30,27,18.845,18.86,18.74,18.76,1102
20130901|2013-06-27 12:00,27,18.75,18.825,18.53,18.61,4577
20130901|2013-06-27 12:30,27,18.605,18.645,18.425,18.46,3886
20130901|2013-06-27 13:00,27,18.46,18.595,18.35,18.555,4633
20130901|2013-06-27 13:30,27,18.545,18.625,18.52,18.54,1210
20130901|2013-06-27 14:00,27,18.545,18.575,18.48,18.505,729
20130901|2013-06-27 14:30,27,18.5,18.55,18.48,18.485,1031
20130901|2013-06-27 15:00,27,18.49,18.495,18.44,18.445,332
20130901|2013-06-27 15:30,27,18.44,18.46,18.425,18.455,130
20130901|2013-06-27 16:00,27,18.445,18.47,18.42,18.42,77
20130901|2013-06-27 17:00,28,18.48,18.545,18.42,18.51,176
20130901|2013-06-27 17:30,28,18.51,18.53,18.495,18.52,55
20130901|2013-06-27 18:00,28,18.52,18.52,18.435,18.5,103
20130901|2013-06-27 18:30,28,18.5,18.555,18.485,18.55,98
20130901|2013-06-27 19:00,28,18.55,18.585,18.49,18.53,279
20130901|2013-06-27 19:30,28,18.53,18.53,18.17,18.375,2727
20130901|2013-06-27 20:00,28,18.375,18.59,18.24,18.485,2290
20130901|2013-06-27 20:30,28,18.48,18.58,18.44,18.515,608
20130901|2013-06-27 21:00,28,18.515,18.71,18.48,18.675,825
20130901|2013-06-27 21:30,28,18.675,18.93,18.655,18.865,2072
20130901|2013-06-27 22:00,28,18.845,18.86,18.72,18.775,760
20130901|2013-06-27 22:30,28,18.785,18.81,18.75,18.755,168
20130901|2013-06-27 23:00,28,18.76,18.785,18.655,18.72,321
20130901|2013-06-27 23:30,28,18.705,18.745,18.63,18.64,429
20130901|2013-06-28 00:00,28,18.645,18.745,18.63,18.685,392
20130901|2013-06-28 00:30,28,18.67,18.9,18.67,18.8,1025
20130901|2013-06-28 01:00,28,18.795,18.835,18.745,18.8,711
20130901|2013-06-28 01:30,28,18.795,18.83,18.74,18.795,607
20130901|2013-06-28 02:00,28,18.795,18.815,18.685,18.795,1184
20130901|2013-06-28 02:30,28,18.795,18.915,18.78,18.85,1294
20130901|2013-06-28 03:00,28,18.85,18.905,18.83,18.885,765
20130901|2013-06-28 03:30,28,18.895,18.895,18.78,18.81,681
20130901|2013-06-28 04:00,28,18.815,18.82,18.755,18.785,539
20130901|2013-06-28 04:30,28,18.78,18.87,18.75,18.855,523
20130901|2013-06-28 05:00,28,18.85,18.865,18.775,18.795,585
20130901|2013-06-28 05:30,28,18.795,18.865,18.785,18.815,600
20130901|2013-06-28 06:00,28,18.81,18.84,18.78,18.815,656
20130901|2013-06-28 06:30,28,18.81,18.815,18.75,18.765,453
20130901|2013-06-28 07:00,28,18.765,18.785,18.6,18.7,1791
20130901|2013-06-28 07:30,28,18.695,18.695,18.5,18.6,2603
20130901|2013-06-28 08:00,28,18.61,18.615,18.515,18.57,1611
20130901|2013-06-28 08:30,28,18.575,18.81,18.565,18.725,3430
20130901|2013-06-28 09:00,28,18.73,19.38,18.68,19.325,10728
20130901|2013-06-28 09:30,28,19.33,19.44,19.18,19.21,6821
20130901|2013-06-28 10:00,28,19.21,19.35,19.205,19.275,2861
20130901|2013-06-28 10:30,28,19.275,19.41,19.23,19.4,2399
20130901|2013-06-28 11:00,28,19.395,19.425,19.23,19.315,2205
20130901|2013-06-28 11:30,28,19.315,19.475,19.26,19.39,3212
20130901|2013-06-28 12:00,28,19.395,19.57,19.35,19.435,4241
20130901|2013-06-28 12:30,28,19.435,19.54,19.41,19.49,1269
20130901|2013-06-28 13:00,28,19.495,19.56,19.455,19.54,1023
20130901|2013-06-28 13:30,28,19.545,19.55,19.485,19.51,752
20130901|2013-06-28 14:00,28,19.505,19.53,19.455,19.5,395
20130901|2013-06-28 14:30,28,19.51,19.61,19.48,19.6,1129
20130901|2013-06-28 15:00,28,19.595,19.61,19.565,19.57,253
20130901|2013-06-28 15:30,28,19.58,19.645,19.575,19.625,174
20130901|2013-06-28 16:00,28,19.62,19.645,19.595,19.595,104
20130901|2013-06-30 17:00,1,19.5,19.765,19.48,19.67,694
20130901|2013-06-30 17:30,1,19.675,19.865,19.675,19.845,740
20130901|2013-06-30 18:00,1,19.85,20.075,19.845,20.035,1219
20130901|2013-06-30 18:30,1,20.02,20.03,19.87,19.88,476
20130901|2013-06-30 19:00,1,19.885,19.915,19.74,19.79,437
20130901|2013-06-30 19:30,1,19.8,19.8,19.41,19.515,1133
20130901|2013-06-30 20:00,1,19.515,19.65,19.36,19.57,1755
20130901|2013-06-30 20:30,1,19.57,19.735,19.57,19.685,1046
20130901|2013-06-30 21:00,1,19.69,19.71,19.61,19.63,557
20130901|2013-06-30 21:30,1,19.635,19.71,19.635,19.67,487
20130901|2013-06-30 22:00,1,19.675,19.69,19.6,19.62,389
20130901|2013-06-30 22:30,1,19.63,19.67,19.625,19.645,200
20130901|2013-06-30 23:00,1,19.655,19.715,19.64,19.7,296
20130901|2013-06-30 23:30,1,19.7,19.745,19.57,19.595,431
20130901|2013-07-01 00:00,1,19.585,19.71,19.57,19.685,331
20130901|2013-07-01 00:30,1,19.675,19.79,19.655,19.755,941
20130901|2013-07-01 01:00,1,19.755,19.79,19.695,19.76,902
20130901|2013-07-01 01:30,1,19.755,19.825,19.7,19.81,855
20130901|2013-07-01 02:00,1,19.81,19.865,19.77,19.785,836
20130901|2013-07-01 02:30,1,19.79,19.795,19.64,19.66,728
20130901|2013-07-01 03:00,1,19.66,19.69,19.61,19.64,546
20130901|2013-07-01 03:30,1,19.645,19.675,19.62,19.635,359
20130901|2013-07-01 04:00,1,19.645,19.75,19.63,19.75,342
20130901|2013-07-01 04:30,1,19.75,19.755,19.68,19.69,382
20130901|2013-07-01 05:00,1,19.685,19.735,19.655,19.67,289
20130901|2013-07-01 05:30,1,19.68,19.7,19.555,19.555,659
20130901|2013-07-01 06:00,1,19.555,19.555,19.405,19.44,2102
20130901|2013-07-01 06:30,1,19.445,19.48,19.405,19.43,850
20130901|2013-07-01 07:00,1,19.43,19.535,19.37,19.405,1972
20130901|2013-07-01 07:30,1,19.4,19.49,19.395,19.48,1255
20130901|2013-07-01 08:00,1,19.47,19.68,19.46,19.62,2826
20130901|2013-07-01 08:30,1,19.62,19.64,19.455,19.5,2284
20130901|2013-07-01 09:00,1,19.495,19.63,19.455,19.51,2695
20130901|2013-07-01 09:30,1,19.51,19.69,19.505,19.615,2703
20130901|2013-07-01 10:00,1,19.62,19.795,19.56,19.715,3873
20130901|2013-07-01 10:30,1,19.72,19.775,19.635,19.7,2057
20130901|2013-07-01 11:00,1,19.7,19.72,19.65,19.67,1315
20130901|2013-07-01 11:30,1,19.675,19.735,19.635,19.7,989
20130901|2013-07-01 12:00,1,19.71,19.72,19.55,19.56,2341
20130901|2013-07-01 12:30,1,19.56,19.595,19.525,19.525,600
20130901|2013-07-01 13:00,1,19.52,19.55,19.445,19.53,915
20130901|2013-07-01 13:30,1,19.53,19.575,19.515,19.565,320
20130901|2013-07-01 14:00,1,19.57,19.58,19.535,19.555,200
20130901|2013-07-01 14:30,1,19.555,19.605,19.535,19.58,533
20130901|2013-07-01 15:00,1,19.58,19.585,19.55,19.57,66
20130901|2013-07-01 15:30,1,19.565,19.6,19.555,19.59,81
20130901|2013-07-01 16:00,1,19.585,19.6,19.58,19.6,41
20130901|2013-07-01 17:00,2,19.59,19.65,19.575,19.62,125
20130901|2013-07-01 17:30,2,19.63,19.64,19.615,19.64,21
20130901|2013-07-01 18:00,2,19.63,19.635,19.56,19.59,93
20130901|2013-07-01 18:30,2,19.59,19.64,19.585,19.625,76
20130901|2013-07-01 19:00,2,19.625,19.74,19.6,19.73,184
20130901|2013-07-01 19:30,2,19.73,19.745,19.64,19.7,457
20130901|2013-07-01 20:00,2,19.705,19.735,19.59,19.66,886
20130901|2013-07-01 20:30,2,19.665,19.67,19.575,19.585,401
20130901|2013-07-01 21:00,2,19.58,19.63,19.545,19.615,284
20130901|2013-07-01 21:30,2,19.62,19.7,19.61,19.675,414
20130901|2013-07-01 22:00,2,19.68,19.72,19.66,19.67,300
20130901|2013-07-01 22:30,2,19.665,19.69,19.64,19.665,162
20130901|2013-07-01 23:00,2,19.655,19.665,19.595,19.615,208
20130901|2013-07-01 23:30,2,19.61,19.685,19.585,19.67,156
20130901|2013-07-02 00:00,2,19.665,19.695,19.62,19.68,160
20130901|2013-07-02 00:30,2,19.68,19.695,19.615,19.64,341
20130901|2013-07-02 01:00,2,19.64,19.67,19.63,19.66,293
20130901|2013-07-02 01:30,2,19.655,19.745,19.64,19.715,595
20130901|2013-07-02 02:00,2,19.72,19.79,19.71,19.715,1124
20130901|2013-07-02 02:30,2,19.72,19.765,19.655,19.695,525
20130901|2013-07-02 03:00,2,19.7,19.775,19.7,19.755,472
20130901|2013-07-02 03:30,2,19.755,19.765,19.685,19.725,392
20130901|2013-07-02 04:00,2,19.72,19.745,19.65,19.66,424
20130901|2013-07-02 04:30,2,19.66,19.69,19.565,19.64,727
20130901|2013-07-02 05:00,2,19.645,19.655,19.6,19.615,265
20130901|2013-07-02 05:30,2,19.615,19.63,19.585,19.61,320
20130901|2013-07-02 06:00,2,19.605,19.63,19.58,19.625,551
20130901|2013-07-02 06:30,2,19.62,19.62,19.48,19.545,949
20130901|2013-07-02 07:00,2,19.55,19.59,19.46,19.49,1123
20130901|2013-07-02 07:30,2,19.49,19.595,19.48,19.55,1070
20130901|2013-07-02 08:00,2,19.55,19.675,19.515,19.635,1428
20130901|2013-07-02 08:30,2,19.635,19.64,19.51,19.535,1417
20130901|2013-07-02 09:00,2,19.535,19.575,19.32,19.445,3756
20130901|2013-07-02 09:30,2,19.445,19.495,19.42,19.43,1009
20130901|2013-07-02 10:00,2,19.425,19.485,19.4,19.425,903
20130901|2013-07-02 10:30,2,19.425,19.445,19.38,19.415,1029
20130901|2013-07-02 11:00,2,19.405,19.475,19.355,19.38,840
20130901|2013-07-02 11:30,2,19.375,19.425,19.375,19.39,886
20130901|2013-07-02 12:00,2,19.39,19.39,19.285,19.35,1554
20130901|2013-07-02 12:30,2,19.35,19.44,19.345,19.385,870
20130901|2013-07-02 13:00,2,19.4,19.435,19.355,19.355,547
20130901|2013-07-02 13:30,2,19.355,19.365,19.22,19.305,984
20130901|2013-07-02 14:00,2,19.305,19.32,19.27,19.295,283
20130901|2013-07-02 14:30,2,19.295,19.34,19.285,19.31,360
20130901|2013-07-02 15:00,2,19.305,19.34,19.3,19.34,120
20130901|2013-07-02 15:30,2,19.34,19.385,19.34,19.37,77
20130901|2013-07-02 16:00,2,19.355,19.37,19.32,19.325,47
20130901|2013-07-02 17:00,3,19.345,19.41,19.325,19.375,270
20130901|2013-07-02 17:30,3,19.365,19.395,19.365,19.39,55
20130901|2013-07-02 18:00,3,19.385,19.4,19.38,19.39,109
20130901|2013-07-02 18:30,3,19.38,19.43,19.38,19.405,128
20130901|2013-07-02 19:00,3,19.39,19.43,19.36,19.38,309
20130901|2013-07-02 19:30,3,19.385,19.495,19.375,19.46,415
20130901|2013-07-02 20:00,3,19.46,19.57,19.46,19.57,1423
20130901|2013-07-02 20:30,3,19.57,19.585,19.505,19.53,438
20130901|2013-07-02 21:00,3,19.535,19.575,19.525,19.54,298
20130901|2013-07-02 21:30,3,19.535,19.55,19.43,19.455,659
20130901|2013-07-02 22:00,3,19.455,19.475,19.41,19.445,319
20130901|2013-07-02 22:30,3,19.455,19.465,19.415,19.425,163
20130901|2013-07-02 23:00,3,19.435,19.46,19.405,19.45,222
20130901|2013-07-02 23:30,3,19.445,19.475,19.41,19.42,220
20130901|2013-07-03 00:00,3,19.42,19.455,19.4,19.4,155
20130901|2013-07-03 00:30,3,19.4,19.44,19.38,19.415,317
20130901|2013-07-03 01:00,3,19.415,19.485,19.405,19.425,445
20130901|2013-07-03 01:30,3,19.425,19.52,19.415,19.505,503
20130901|2013-07-03 02:00,3,19.51,19.51,19.315,19.355,1287
20130901|2013-07-03 02:30,3,19.355,19.47,19.32,19.43,829
20130901|2013-07-03 03:00,3,19.435,19.54,19.41,19.46,903
20130901|2013-07-03 03:30,3,19.475,19.525,19.445,19.495,436
20130901|2013-07-03 04:00,3,19.505,19.58,19.485,19.485,560
20130901|2013-07-03 04:30,3,19.485,19.55,19.455,19.495,471
20130901|2013-07-03 05:00,3,19.495,19.535,19.465,19.485,305
20130901|2013-07-03 05:30,3,19.49,19.55,19.48,19.54,236
20130901|2013-07-03 06:00,3,19.54,19.8,19.515,19.75,2122
20130901|2013-07-03 06:30,3,19.75,19.885,19.75,19.765,2196
20130901|2013-07-03 07:00,3,19.77,19.85,19.59,19.7,2386
20130901|2013-07-03 07:30,3,19.7,19.8,19.615,19.675,1677
20130901|2013-07-03 08:00,3,19.685,19.695,19.54,19.59,1809
20130901|2013-07-03 08:30,3,19.59,19.66,19.55,19.55,1331
20130901|2013-07-03 09:00,3,19.56,19.84,19.56,19.77,3093
20130901|2013-07-03 09:30,3,19.78,19.8,19.68,19.755,1656
20130901|2013-07-03 10:00,3,19.755,19.82,19.69,19.74,1721
20130901|2013-07-03 10:30,3,19.745,19.76,19.635,19.75,1169
20130901|2013-07-03 11:00,3,19.75,19.755,19.655,19.675,692
20130901|2013-07-03 11:30,3,19.67,19.69,19.62,19.65,916
20130901|2013-07-03 12:00,3,19.65,19.76,19.64,19.745,749
20130901|2013-07-03 12:30,3,19.74,19.745,19.705,19.73,173
20130901|2013-07-03 13:00,3,19.715,19.75,19.715,19.745,147
20130901|2013-07-03 13:30,3,19.735,19.76,19.725,19.755,53
20130901|2013-07-03 14:00,3,19.755,19.755,19.74,19.745,51
20130901|2013-07-03 14:30,3,19.745,19.78,19.745,19.775,49
20130901|2013-07-03 15:00,3,19.765,19.775,19.75,19.76,28
20130901|2013-07-03 15:30,3,19.765,19.775,19.73,19.73,33
20130901|2013-07-03 16:00,3,19.73,19.73,19.68,19.685,20
20130901|2013-07-03 17:00,5,19.75,19.75,19.655,19.73,69
20130901|2013-07-03 17:30,5,19.73,19.77,19.725,19.76,31
20130901|2013-07-03 18:00,5,19.745,19.83,19.745,19.76,44
20130901|2013-07-03 18:30,5,19.765,19.785,19.71,19.755,43
20130901|2013-07-03 19:00,5,19.77,19.785,19.735,19.785,51
20130901|2013-07-03 19:30,5,19.775,19.815,19.675,19.765,174
20130901|2013-07-03 20:00,5,19.75,19.75,19.63,19.66,584
20130901|2013-07-03 20:30,5,19.65,19.685,19.625,19.65,258
20130901|2013-07-03 21:00,5,19.66,19.66,19.61,19.63,273
20130901|2013-07-03 21:30,5,19.625,19.65,19.62,19.635,141
20130901|2013-07-03 22:00,5,19.635,19.665,19.625,19.645,242
20130901|2013-07-03 22:30,5,19.65,19.695,19.64,19.655,88
20130901|2013-07-03 23:00,5,19.645,19.655,19.58,19.645,191
20130901|2013-07-03 23:30,5,19.64,19.645,19.6,19.63,111
20130901|2013-07-04 00:00,5,19.62,19.69,19.61,19.655,236
20130901|2013-07-04 00:30,5,19.66,19.685,19.63,19.65,179
20130901|2013-07-04 01:00,5,19.65,19.66,19.63,19.655,166
20130901|2013-07-04 01:30,5,19.66,19.69,19.61,19.625,231
20130901|2013-07-04 02:00,5,19.62,19.66,19.605,19.655,219
20130901|2013-07-04 02:30,5,19.65,19.65,19.575,19.58,177
20130901|2013-07-04 03:00,5,19.575,19.58,19.445,19.465,834
20130901|2013-07-04 03:30,5,19.46,19.595,19.455,19.54,708
20130901|2013-07-04 04:00,5,19.54,19.58,19.51,19.545,192
20130901|2013-07-04 04:30,5,19.555,19.58,19.54,19.545,180
20130901|2013-07-04 05:00,5,19.54,19.56,19.515,19.545,310
20130901|2013-07-04 05:30,5,19.56,19.57,19.535,19.545,150
20130901|2013-07-04 06:00,5,19.535,19.56,19.5,19.505,293
20130901|2013-07-04 06:30,5,19.5,19.535,19.47,19.525,288
20130901|2013-07-04 07:00,5,19.51,19.535,19.5,19.525,161
20130901|2013-07-04 07:30,5,19.52,19.525,19.375,19.485,1024
20130901|2013-07-04 08:00,5,19.48,19.545,19.48,19.525,424
20130901|2013-07-04 08:30,5,19.53,19.59,19.53,19.57,209
20130901|2013-07-04 09:00,5,19.57,19.575,19.545,19.55,120
20130901|2013-07-04 09:30,5,19.545,19.55,19.49,19.52,341
20130901|2013-07-04 10:00,5,19.52,19.54,19.5,19.5,133
20130901|2013-07-04 10:30,5,19.495,19.515,19.475,19.485,211
20130901|2013-07-04 11:00,5,19.485,19.53,19.48,19.515,62
20130901|2013-07-04 11:30,5,19.515,19.555,19.51,19.515,134
20130901|2013-07-04 12:00,5,19.53,19.55,19.53,19.55,28
20130901|2013-07-04 17:00,5,19.52,19.555,19.52,19.52,26
20130901|2013-07-04 17:30,5,19.52,19.545,19.52,19.53,8
20130901|2013-07-04 18:00,5,19.54,19.545,19.535,19.545,6
20130901|2013-07-04 18:30,5,19.525,19.545,19.495,19.515,44
20130901|2013-07-04 19:00,5,19.515,19.535,19.465,19.535,69
20130901|2013-07-04 19:30,5,19.53,19.565,19.52,19.55,158
20130901|2013-07-04 20:00,5,19.56,19.585,19.475,19.505,454
20130901|2013-07-04 20:30,5,19.505,19.505,19.28,19.325,1313
20130901|2013-07-04 21:00,5,19.315,19.35,19.305,19.345,268
20130901|2013-07-04 21:30,5,19.34,19.35,19.28,19.31,432
20130901|2013-07-04 22:00,5,19.31,19.33,19.26,19.28,368
20130901|2013-07-04 22:30,5,19.285,19.305,19.27,19.29,123
20130901|2013-07-04 23:00,5,19.285,19.31,19.275,19.3,124
20130901|2013-07-04 23:30,5,19.31,19.31,19.255,19.27,138
20130901|2013-07-05 00:00,5,19.275,19.3,19.27,19.29,150
20130901|2013-07-05 00:30,5,19.29,19.295,19.175,19.19,721
20130901|2013-07-05 01:00,5,19.195,19.22,19.08,19.185,1177
20130901|2013-07-05 01:30,5,19.18,19.22,19.16,19.2,640
20130901|2013-07-05 02:00,5,19.205,19.22,19.1,19.16,529
20130901|2013-07-05 02:30,5,19.16,19.2,19.11,19.165,422
20130901|2013-07-05 03:00,5,19.16,19.19,19.12,19.17,372
20130901|2013-07-05 03:30,5,19.17,19.17,19.08,19.09,666
20130901|2013-07-05 04:00,5,19.09,19.105,19,19.08,799
20130901|2013-07-05 04:30,5,19.08,19.16,19.05,19.135,560
20130901|2013-07-05 05:00,5,19.125,19.17,19.105,19.165,377
20130901|2013-07-05 05:30,5,19.17,19.27,19.15,19.25,771
20130901|2013-07-05 06:00,5,19.26,19.37,19.24,19.32,1080
20130901|2013-07-05 06:30,5,19.315,19.345,19.24,19.24,503
20130901|2013-07-05 07:00,5,19.235,19.3,19.155,19.155,1230
20130901|2013-07-05 07:30,5,19.165,19.175,18.81,19.02,7381
20130901|2013-07-05 08:00,5,19.015,19.02,18.89,18.935,2779
20130901|2013-07-05 08:30,5,18.935,18.94,18.665,18.695,5138
20130901|2013-07-05 09:00,5,18.69,18.825,18.68,18.77,3262
20130901|2013-07-05 09:30,5,18.77,18.775,18.695,18.76,2019
20130901|2013-07-05 10:00,5,18.76,18.83,18.74,18.75,1632
20130901|2013-07-05 10:30,5,18.75,18.775,18.71,18.765,1220
20130901|2013-07-05 11:00,5,18.76,18.77,18.73,18.74,645
20130901|2013-07-05 11:30,5,18.74,18.785,18.74,18.775,874
20130901|2013-07-05 12:00,5,18.775,18.8,18.725,18.74,1659
20130901|2013-07-05 12:30,5,18.74,18.775,18.74,18.75,431
20130901|2013-07-05 13:00,5,18.75,18.77,18.75,18.765,233
20130901|2013-07-05 13:30,5,18.76,18.775,18.73,18.765,361
20130901|2013-07-05 14:00,5,18.77,18.835,18.755,18.835,305
20130901|2013-07-05 14:30,5,18.835,18.88,18.805,18.805,635
20130901|2013-07-05 15:00,5,18.82,18.84,18.8,18.84,103
20130901|2013-07-05 15:30,5,18.845,18.87,18.835,18.87,58
20130901|2013-07-05 16:00,5,18.87,18.875,18.85,18.855,48
20130901|2013-07-07 17:00,8,18.855,19.11,18.855,19.025,305
20130901|2013-07-07 17:30,8,19,19.015,18.92,18.92,68
20130901|2013-07-07 18:00,8,18.92,18.925,18.86,18.885,96
20130901|2013-07-07 18:30,8,18.885,18.89,18.8,18.83,170
20130901|2013-07-07 19:00,8,18.84,18.89,18.815,18.865,169
20130901|2013-07-07 19:30,8,18.865,18.97,18.85,18.92,250
20130901|2013-07-07 20:00,8,18.92,18.92,18.705,18.705,1253
20130901|2013-07-07 20:30,8,18.71,18.775,18.67,18.72,750
20130901|2013-07-07 21:00,8,18.73,18.79,18.72,18.75,281
20130901|2013-07-07 21:30,8,18.755,18.81,18.695,18.805,549
20130901|2013-07-07 22:00,8,18.81,18.81,18.755,18.76,216
20130901|2013-07-07 22:30,8,18.755,18.81,18.735,18.735,97
20130901|2013-07-07 23:00,8,18.745,18.765,18.72,18.745,105
20130901|2013-07-07 23:30,8,18.745,18.79,18.735,18.75,102
20130901|2013-07-08 00:00,8,18.745,18.805,18.74,18.76,90
20130901|2013-07-08 00:30,8,18.76,18.765,18.735,18.755,263
20130901|2013-07-08 01:00,8,18.76,18.8,18.755,18.765,392
20130901|2013-07-08 01:30,8,18.76,18.77,18.695,18.71,424
20130901|2013-07-08 02:00,8,18.71,18.87,18.705,18.835,900
20130901|2013-07-08 02:30,8,18.835,18.95,18.825,18.88,572
20130901|2013-07-08 03:00,8,18.875,18.97,18.875,18.915,586
20130901|2013-07-08 03:30,8,18.92,18.965,18.89,18.955,293
20130901|2013-07-08 04:00,8,18.955,18.975,18.89,18.91,352
20130901|2013-07-08 04:30,8,18.91,18.955,18.91,18.935,342
20130901|2013-07-08 05:00,8,18.945,19.09,18.945,19.025,1221
20130901|2013-07-08 05:30,8,19.02,19.07,19.02,19.03,392
20130901|2013-07-08 06:00,8,19.035,19.17,19.035,19.145,1525
20130901|2013-07-08 06:30,8,19.145,19.19,19.115,19.135,622
20130901|2013-07-08 07:00,8,19.13,19.25,19.095,19.18,1621
20130901|2013-07-08 07:30,8,19.175,19.265,19.13,19.13,1615
20130901|2013-07-08 08:00,8,19.13,19.13,19.02,19.05,2512
20130901|2013-07-08 08:30,8,19.045,19.08,19.025,19.045,1216
20130901|2013-07-08 09:00,8,19.045,19.125,19.04,19.105,1568
20130901|2013-07-08 09:30,8,19.105,19.125,19.08,19.085,1015
20130901|2013-07-08 10:00,8,19.09,19.1,19.07,19.085,850
20130901|2013-07-08 10:30,8,19.08,19.095,19.04,19.06,1018
20130901|2013-07-08 11:00,8,19.055,19.07,19.04,19.06,342
20130901|2013-07-08 11:30,8,19.055,19.07,19.04,19.055,522
20130901|2013-07-08 12:00,8,19.055,19.085,19.03,19.05,1096
20130901|2013-07-08 12:30,8,19.055,19.06,19.04,19.05,208
20130901|2013-07-08 13:00,8,19.05,19.07,19.035,19.035,217
20130901|2013-07-08 13:30,8,19.04,19.06,19.03,19.055,175
20130901|2013-07-08 14:00,8,19.06,19.07,19.045,19.06,146
20130901|2013-07-08 14:30,8,19.055,19.075,19.035,19.035,205
20130901|2013-07-08 15:00,8,19.04,19.045,19.02,19.04,74
20130901|2013-07-08 15:30,8,19.04,19.06,19.035,19.06,59
20130901|2013-07-08 16:00,8,19.06,19.06,19.035,19.035,26
20130901|2013-07-08 17:00,9,19.055,19.08,19.015,19.055,365
20130901|2013-07-08 17:30,9,19.055,19.055,19.035,19.045,19
20130901|2013-07-08 18:00,9,19.045,19.05,19.03,19.035,23
20130901|2013-07-08 18:30,9,19.025,19.04,18.93,18.98,132
20130901|2013-07-08 19:00,9,18.98,19.03,18.95,19.02,99
20130901|2013-07-08 19:30,9,19.025,19.09,18.975,19.035,202
20130901|2013-07-08 20:00,9,19.03,19.07,18.995,19.055,533
20130901|2013-07-08 20:30,9,19.06,19.205,19.02,19.17,940
20130901|2013-07-08 21:00,9,19.165,19.36,19.165,19.285,1583
20130901|2013-07-08 21:30,9,19.285,19.32,19.26,19.29,460
20130901|2013-07-08 22:00,9,19.3,19.405,19.285,19.4,673
20130901|2013-07-08 22:30,9,19.395,19.395,19.315,19.36,328
20130901|2013-07-08 23:00,9,19.36,19.36,19.32,19.325,98
20130901|2013-07-08 23:30,9,19.32,19.35,19.305,19.335,212
20130901|2013-07-09 00:00,9,19.345,19.385,19.345,19.36,202
20130901|2013-07-09 00:30,9,19.36,19.485,19.345,19.425,1081
20130901|2013-07-09 01:00,9,19.42,19.435,19.37,19.375,446
20130901|2013-07-09 01:30,9,19.375,19.4,19.325,19.335,696
20130901|2013-07-09 02:00,9,19.34,19.375,19.295,19.32,643
20130901|2013-07-09 02:30,9,19.32,19.38,19.32,19.36,460
20130901|2013-07-09 03:00,9,19.355,19.375,19.325,19.35,259
20130901|2013-07-09 03:30,9,19.35,19.365,19.325,19.325,197
20130901|2013-07-09 04:00,9,19.32,19.345,19.29,19.295,444
20130901|2013-07-09 04:30,9,19.295,19.295,19.15,19.185,950
20130901|2013-07-09 05:00,9,19.185,19.185,19.115,19.145,532
20130901|2013-07-09 05:30,9,19.15,19.165,19.075,19.085,372
20130901|2013-07-09 06:00,9,19.085,19.14,19.035,19.14,1046
20130901|2013-07-09 06:30,9,19.135,19.175,19.115,19.13,521
20130901|2013-07-09 07:00,9,19.12,19.18,19.08,19.14,676
20130901|2013-07-09 07:30,9,19.14,19.295,19.14,19.23,1433
20130901|2013-07-09 08:00,9,19.235,19.235,19.14,19.18,1232
20130901|2013-07-09 08:30,9,19.18,19.33,19.155,19.28,2146
20130901|2013-07-09 09:00,9,19.285,19.31,19.2,19.22,2150
20130901|2013-07-09 09:30,9,19.215,19.23,19.12,19.16,2409
20130901|2013-07-09 10:00,9,19.155,19.195,19.145,19.185,993
20130901|2013-07-09 10:30,9,19.185,19.2,19.13,19.17,799
20130901|2013-07-09 11:00,9,19.17,19.23,19.165,19.2,667
20130901|2013-07-09 11:30,9,19.2,19.225,19.185,19.195,375
20130901|2013-07-09 12:00,9,19.195,19.2,19.13,19.165,1106
20130901|2013-07-09 12:30,9,19.16,19.175,19.135,19.145,858
20130901|2013-07-09 13:00,9,19.14,19.15,19.1,19.145,632
20130901|2013-07-09 13:30,9,19.15,19.16,19.135,19.155,245
20130901|2013-07-09 14:00,9,19.155,19.235,19.15,19.19,369
20130901|2013-07-09 14:30,9,19.185,19.205,19.18,19.195,254
20130901|2013-07-09 15:00,9,19.195,19.22,19.19,19.22,106
20130901|2013-07-09 15:30,9,19.22,19.265,19.215,19.25,80
20130901|2013-07-09 16:00,9,19.265,19.265,19.22,19.22,29
20130901|2013-07-09 17:00,10,19.21,19.265,19.205,19.26,109
20130901|2013-07-09 17:30,10,19.245,19.29,19.225,19.245,131
20130901|2013-07-09 18:00,10,19.24,19.24,19.155,19.185,138
20130901|2013-07-09 18:30,10,19.175,19.205,19.17,19.19,29
20130901|2013-07-09 19:00,10,19.185,19.26,19.14,19.24,220
20130901|2013-07-09 19:30,10,19.235,19.275,19.2,19.23,312
20130901|2013-07-09 20:00,10,19.24,19.245,19.15,19.175,778
20130901|2013-07-09 20:30,10,19.175,19.2,19.125,19.155,363
20130901|2013-07-09 21:00,10,19.16,19.16,19.01,19.03,985
20130901|2013-07-09 21:30,10,19.03,19.08,18.985,19.05,583
20130901|2013-07-09 22:00,10,19.055,19.085,18.99,19.025,466
20130901|2013-07-09 22:30,10,19.02,19.06,18.995,19.055,178
20130901|2013-07-09 23:00,10,19.055,19.055,19.015,19.035,113
20130901|2013-07-09 23:30,10,19.035,19.045,19.015,19.035,110
20130901|2013-07-10 00:00,10,19.035,19.055,19.02,19.035,130
20130901|2013-07-10 00:30,10,19.035,19.165,19.035,19.105,705
20130901|2013-07-10 01:00,10,19.105,19.16,19.075,19.15,477
20130901|2013-07-10 01:30,10,19.15,19.195,19.115,19.12,376
20130901|2013-07-10 02:00,10,19.125,19.25,19.11,19.205,989
20130901|2013-07-10 02:30,10,19.21,19.21,19.15,19.185,280
20130901|2013-07-10 03:00,10,19.185,19.24,19.15,19.165,420
20130901|2013-07-10 03:30,10,19.17,19.2,19.16,19.195,190
20130901|2013-07-10 04:00,10,19.195,19.21,19.17,19.18,181
20130901|2013-07-10 04:30,10,19.175,19.21,19.155,19.2,210
20130901|2013-07-10 05:00,10,19.2,19.235,19.19,19.215,157
20130901|2013-07-10 05:30,10,19.22,19.27,19.175,19.265,322
20130901|2013-07-10 06:00,10,19.265,19.355,19.265,19.315,1304
20130901|2013-07-10 06:30,10,19.31,19.405,19.29,19.345,1092
20130901|2013-07-10 07:00,10,19.35,19.375,19.29,19.295,672
20130901|2013-07-10 07:30,10,19.305,19.31,19.21,19.255,1160
20130901|2013-07-10 08:00,10,19.26,19.265,19.17,19.2,1314
20130901|2013-07-10 08:30,10,19.205,19.22,19.165,19.18,1271
20130901|2013-07-10 09:00,10,19.185,19.26,19.18,19.235,1477
20130901|2013-07-10 09:30,10,19.235,19.325,19.23,19.29,2692
20130901|2013-07-10 10:00,10,19.295,19.3,19.225,19.25,926
20130901|2013-07-10 10:30,10,19.25,19.255,19.195,19.235,957
20130901|2013-07-10 11:00,10,19.24,19.25,19.205,19.21,383
20130901|2013-07-10 11:30,10,19.21,19.23,19.2,19.225,367
20130901|2013-07-10 12:00,10,19.23,19.245,19.13,19.155,1051
20130901|2013-07-10 12:30,10,19.16,19.17,19.08,19.15,838
20130901|2013-07-10 13:00,10,19.145,19.395,19.105,19.315,4839
20130901|2013-07-10 13:30,10,19.32,19.32,19.095,19.155,2310
20130901|2013-07-10 14:00,10,19.155,19.17,19.11,19.135,626
20130901|2013-07-10 14:30,10,19.135,19.135,19.06,19.115,494
20130901|2013-07-10 15:00,10,19.11,19.165,19.09,19.165,162
20130901|2013-07-10 15:30,10,19.165,19.355,19.16,19.345,388
20130901|2013-07-10 16:00,10,19.345,19.54,19.335,19.435,703
20130901|2013-07-10 17:00,11,19.545,19.625,19.43,19.58,880
20130901|2013-07-10 17:30,11,19.585,19.905,19.585,19.905,1377
20130901|2013-07-10 18:00,11,19.89,19.905,19.685,19.765,799
20130901|2013-07-10 18:30,11,19.77,19.815,19.72,19.75,563
20130901|2013-07-10 19:00,11,19.76,19.89,19.73,19.79,821
20130901|2013-07-10 19:30,11,19.79,19.825,19.62,19.68,588
20130901|2013-07-10 20:00,11,19.68,19.955,19.62,19.855,2674
20130901|2013-07-10 20:30,11,19.86,19.905,19.795,19.83,567
20130901|2013-07-10 21:00,11,19.84,19.87,19.835,19.87,320
20130901|2013-07-10 21:30,11,19.865,19.89,19.84,19.885,226
20130901|2013-07-10 22:00,11,19.88,19.92,19.865,19.915,366
20130901|2013-07-10 22:30,11,19.89,19.895,19.825,19.83,264
20130901|2013-07-10 23:00,11,19.845,19.89,19.835,19.865,201
20130901|2013-07-10 23:30,11,19.86,19.875,19.8,19.85,290
20130901|2013-07-11 00:00,11,19.86,19.955,19.86,19.885,347
20130901|2013-07-11 00:30,11,19.89,20.25,19.89,20.215,2655
20130901|2013-07-11 01:00,11,20.21,20.24,20.045,20.115,1591
20130901|2013-07-11 01:30,11,20.12,20.13,19.95,19.99,1479
20130901|2013-07-11 02:00,11,19.99,20.065,19.945,19.995,988
20130901|2013-07-11 02:30,11,19.995,20.085,19.985,20.005,788
20130901|2013-07-11 03:00,11,20.005,20.045,19.945,20.005,705
20130901|2013-07-11 03:30,11,20,20.05,20,20.005,320
20130901|2013-07-11 04:00,11,20.015,20.02,19.9,19.92,447
20130901|2013-07-11 04:30,11,19.92,19.93,19.835,19.91,897
20130901|2013-07-11 05:00,11,19.905,19.92,19.88,19.9,336
20130901|2013-07-11 05:30,11,19.895,19.935,19.885,19.885,415
20130901|2013-07-11 06:00,11,19.875,19.895,19.76,19.83,1887
20130901|2013-07-11 06:30,11,19.825,19.85,19.77,19.82,664
20130901|2013-07-11 07:00,11,19.82,20.06,19.79,19.975,2243
20130901|2013-07-11 07:30,11,19.975,20.14,19.975,20.085,3838
20130901|2013-07-11 08:00,11,20.075,20.09,19.98,20.03,1843
20130901|2013-07-11 08:30,11,20.025,20.085,20,20.02,2020
20130901|2013-07-11 09:00,11,20.015,20.06,20.005,20.035,1600
20130901|2013-07-11 09:30,11,20.035,20.04,19.93,19.94,2309
20130901|2013-07-11 10:00,11,19.94,19.97,19.855,19.965,2545
20130901|2013-07-11 10:30,11,19.965,19.965,19.905,19.93,772
20130901|2013-07-11 11:00,11,19.925,19.96,19.885,19.93,818
20130901|2013-07-11 11:30,11,19.93,19.95,19.91,19.94,577
20130901|2013-07-11 12:00,11,19.935,19.98,19.915,19.98,1279
20130901|2013-07-11 12:30,11,19.985,20.03,19.955,20.015,501
20130901|2013-07-11 13:00,11,20.01,20.045,19.955,19.985,678
20130901|2013-07-11 13:30,11,19.985,20.035,19.96,20.01,525
20130901|2013-07-11 14:00,11,20.01,20.04,19.965,20.025,386
20130901|2013-07-11 14:30,11,20.025,20.17,20.01,20.145,841
20130901|2013-07-11 15:00,11,20.14,20.15,20.08,20.115,385
20130901|2013-07-11 15:30,11,20.105,20.12,20.095,20.115,69
20130901|2013-07-11 16:00,11,20.125,20.135,20.1,20.1,48
20130901|2013-07-11 17:00,12,20.125,20.165,20.1,20.15,172
20130901|2013-07-11 17:30,12,20.15,20.155,20.105,20.115,71
20130901|2013-07-11 18:00,12,20.105,20.115,20.065,20.07,134
20130901|2013-07-11 18:30,12,20.075,20.08,20.055,20.075,51
20130901|2013-07-11 19:00,12,20.07,20.155,20.065,20.145,148
20130901|2013-07-11 19:30,12,20.14,20.19,20.135,20.15,362
20130901|2013-07-11 20:00,12,20.15,20.15,19.895,19.95,1753
20130901|2013-07-11 20:30,12,19.945,19.97,19.91,19.945,430
20130901|2013-07-11 21:00,12,19.94,20.03,19.935,19.96,395
20130901|2013-07-11 21:30,12,19.965,19.99,19.945,19.985,289
20130901|2013-07-11 22:00,12,19.985,19.99,19.925,19.935,219
20130901|2013-07-11 22:30,12,19.935,19.98,19.93,19.945,139
20130901|2013-07-11 23:00,12,19.945,19.975,19.935,19.94,123
20130901|2013-07-11 23:30,12,19.95,19.95,19.88,19.905,258
20130901|2013-07-12 00:00,12,19.9,19.98,19.88,19.93,362
20130901|2013-07-12 00:30,12,19.925,19.965,19.91,19.915,227
20130901|2013-07-12 01:00,12,19.915,19.95,19.905,19.93,221
20130901|2013-07-12 01:30,12,19.92,19.92,19.72,19.765,1405
20130901|2013-07-12 02:00,12,19.765,19.83,19.75,19.805,665
20130901|2013-07-12 02:30,12,19.8,19.82,19.735,19.76,313
20130901|2013-07-12 03:00,12,19.76,19.78,19.725,19.75,418
20130901|2013-07-12 03:30,12,19.75,19.79,19.74,19.745,192
20130901|2013-07-12 04:00,12,19.745,19.76,19.715,19.725,229
20130901|2013-07-12 04:30,12,19.73,19.84,19.73,19.82,552
20130901|2013-07-12 05:00,12,19.82,19.83,19.76,19.76,271
20130901|2013-07-12 05:30,12,19.765,19.795,19.685,19.71,602
20130901|2013-07-12 06:00,12,19.715,19.74,19.62,19.74,1473
20130901|2013-07-12 06:30,12,19.735,19.775,19.705,19.755,540
20130901|2013-07-12 07:00,12,19.76,19.83,19.72,19.77,1124
20130901|2013-07-12 07:30,12,19.765,19.835,19.715,19.8,1573
20130901|2013-07-12 08:00,12,19.8,19.855,19.78,19.82,745
20130901|2013-07-12 08:30,12,19.825,19.865,19.79,19.845,1694
20130901|2013-07-12 09:00,12,19.845,19.86,19.755,19.79,1697
20130901|2013-07-12 09:30,12,19.79,19.81,19.775,19.79,734
20130901|2013-07-12 10:00,12,19.785,19.895,19.785,19.86,974
20130901|2013-07-12 10:30,12,19.86,19.875,19.815,19.82,803
20130901|2013-07-12 11:00,12,19.82,19.83,19.77,19.81,920
20130901|2013-07-12 11:30,12,19.81,19.825,19.785,19.815,623
20130901|2013-07-12 12:00,12,19.815,19.82,19.775,19.8,1085
20130901|2013-07-12 12:30,12,19.8,19.8,19.765,19.775,294
20130901|2013-07-12 13:00,12,19.775,19.84,19.775,19.825,324
20130901|2013-07-12 13:30,12,19.82,19.825,19.805,19.825,130
20130901|2013-07-12 14:00,12,19.825,19.895,19.825,19.87,353
20130901|2013-07-12 14:30,12,19.875,19.925,19.86,19.875,363
20130901|2013-07-12 15:00,12,19.87,19.88,19.845,19.875,132
20130901|2013-07-12 15:30,12,19.87,19.9,19.87,19.9,53
20130901|2013-07-12 16:00,12,19.89,19.895,19.86,19.86,32
20130901|2013-07-14 17:00,15,19.865,20.115,19.86,20.105,486
20130901|2013-07-14 17:30,15,20.115,20.135,20.055,20.07,161
20130901|2013-07-14 18:00,15,20.055,20.085,20.025,20.035,92
20130901|2013-07-14 18:30,15,20.03,20.03,19.96,20,131
20130901|2013-07-14 19:00,15,20.015,20.085,19.97,19.985,173
20130901|2013-07-14 19:30,15,19.985,20.01,19.92,19.92,199
20130901|2013-07-14 20:00,15,19.94,20.05,19.86,20.015,1211
20130901|2013-07-14 20:30,15,20.015,20.115,20.015,20.05,642
20130901|2013-07-14 21:00,15,20.04,20.105,20.035,20.035,274
20130901|2013-07-14 21:30,15,20.04,20.065,19.985,20.04,296
20130901|2013-07-14 22:00,15,20.045,20.045,19.97,20,219
20130901|2013-07-14 22:30,15,20,20.02,19.985,19.99,83
20130901|2013-07-14 23:00,15,19.995,20.01,19.965,19.98,169
20130901|2013-07-14 23:30,15,19.98,20.06,19.98,20.045,178
20130901|2013-07-15 00:00,15,20.045,20.05,20.02,20.02,69
20130901|2013-07-15 00:30,15,20.02,20.02,19.935,19.96,322
20130901|2013-07-15 01:00,15,19.96,19.97,19.91,19.93,559
20130901|2013-07-15 01:30,15,19.93,19.93,19.83,19.855,572
20130901|2013-07-15 02:00,15,19.86,19.93,19.85,19.875,424
20130901|2013-07-15 02:30,15,19.885,19.915,19.865,19.895,161
20130901|2013-07-15 03:00,15,19.895,19.895,19.84,19.845,226
20130901|2013-07-15 03:30,15,19.845,19.845,19.76,19.8,453
20130901|2013-07-15 04:00,15,19.795,19.81,19.75,19.76,246
20130901|2013-07-15 04:30,15,19.765,19.825,19.76,19.805,516
20130901|2013-07-15 05:00,15,19.795,19.805,19.75,19.765,197
20130901|2013-07-15 05:30,15,19.765,19.845,19.765,19.82,293
20130901|2013-07-15 06:00,15,19.81,19.82,19.765,19.82,376
20130901|2013-07-15 06:30,15,19.82,19.87,19.68,19.73,913
20130901|2013-07-15 07:00,15,19.735,19.76,19.54,19.55,1516
20130901|2013-07-15 07:30,15,19.55,19.81,19.54,19.775,2530
20130901|2013-07-15 08:00,15,19.775,19.815,19.76,19.805,786
20130901|2013-07-15 08:30,15,19.805,19.87,19.79,19.84,1642
20130901|2013-07-15 09:00,15,19.84,19.86,19.815,19.825,1093
20130901|2013-07-15 09:30,15,19.82,19.885,19.82,19.84,1164
20130901|2013-07-15 10:00,15,19.84,19.865,19.83,19.855,509
20130901|2013-07-15 10:30,15,19.855,19.86,19.83,19.835,321
20130901|2013-07-15 11:00,15,19.83,19.855,19.825,19.84,625
20130901|2013-07-15 11:30,15,19.835,19.85,19.805,19.83,706
20130901|2013-07-15 12:00,15,19.82,19.85,19.815,19.845,512
20130901|2013-07-15 12:30,15,19.845,19.85,19.815,19.815,330
20130901|2013-07-15 13:00,15,19.815,19.87,19.78,19.87,554
20130901|2013-07-15 13:30,15,19.87,19.92,19.86,19.915,377
20130901|2013-07-15 14:00,15,19.915,19.945,19.9,19.94,183
20130901|2013-07-15 14:30,15,19.94,19.965,19.92,19.935,245
20130901|2013-07-15 15:00,15,19.925,19.94,19.925,19.925,62
20130901|2013-07-15 15:30,15,19.925,19.955,19.905,19.935,81
20130901|2013-07-15 16:00,15,19.93,19.935,19.885,19.885,34
20130901|2013-07-15 17:00,16,19.905,19.915,19.875,19.915,63
20130901|2013-07-15 17:30,16,19.915,19.93,19.875,19.895,59
20130901|2013-07-15 18:00,16,19.895,19.93,19.88,19.92,41
20130901|2013-07-15 18:30,16,19.925,19.925,19.865,19.865,66
20130901|2013-07-15 19:00,16,19.86,19.885,19.815,19.84,190
20130901|2013-07-15 19:30,16,19.84,19.875,19.81,19.855,115
20130901|2013-07-15 20:00,16,19.855,19.86,19.785,19.84,596
20130901|2013-07-15 20:30,16,19.855,19.865,19.755,19.78,470
20130901|2013-07-15 21:00,16,19.775,19.775,19.67,19.72,575
20130901|2013-07-15 21:30,16,19.715,19.76,19.66,19.72,466
20130901|2013-07-15 22:00,16,19.72,19.76,19.69,19.745,206
20130901|2013-07-15 22:30,16,19.74,19.755,19.725,19.745,118
20130901|2013-07-15 23:00,16,19.75,19.76,19.725,19.745,109
20130901|2013-07-15 23:30,16,19.745,19.75,19.685,19.725,149
20130901|2013-07-16 00:00,16,19.73,19.745,19.7,19.735,151
20130901|2013-07-16 00:30,16,19.73,19.815,19.73,19.805,411
20130901|2013-07-16 01:00,16,19.805,19.825,19.72,19.76,469
20130901|2013-07-16 01:30,16,19.76,19.81,19.74,19.805,331
20130901|2013-07-16 02:00,16,19.805,19.87,19.78,19.83,476
20130901|2013-07-16 02:30,16,19.835,19.865,19.815,19.82,369
20130901|2013-07-16 03:00,16,19.82,19.84,19.78,19.79,248
20130901|2013-07-16 03:30,16,19.79,19.805,19.78,19.805,133
20130901|2013-07-16 04:00,16,19.805,19.83,19.77,19.82,175
20130901|2013-07-16 04:30,16,19.82,19.85,19.8,19.83,234
20130901|2013-07-16 05:00,16,19.825,19.855,19.82,19.85,153
20130901|2013-07-16 05:30,16,19.85,19.94,19.825,19.89,643
20130901|2013-07-16 06:00,16,19.9,20,19.9,19.94,1137
20130901|2013-07-16 06:30,16,19.94,20.045,19.915,19.955,1148
20130901|2013-07-16 07:00,16,19.955,20.025,19.925,19.955,837
20130901|2013-07-16 07:30,16,19.935,19.935,19.82,19.885,1767
20130901|2013-07-16 08:00,16,19.88,19.975,19.87,19.93,1420
20130901|2013-07-16 08:30,16,19.93,19.94,19.91,19.93,956
20130901|2013-07-16 09:00,16,19.925,19.97,19.9,19.955,1541
20130901|2013-07-16 09:30,16,19.96,20.02,19.945,19.955,1836
20130901|2013-07-16 10:00,16,19.955,19.965,19.935,19.96,905
20130901|2013-07-16 10:30,16,19.96,19.965,19.89,19.93,1253
20130901|2013-07-16 11:00,16,19.93,19.94,19.91,19.93,561
20130901|2013-07-16 11:30,16,19.93,19.95,19.92,19.94,439
20130901|2013-07-16 12:00,16,19.94,19.95,19.915,19.94,570
20130901|2013-07-16 12:30,16,19.94,19.965,19.935,19.955,358
20130901|2013-07-16 13:00,16,19.955,19.965,19.905,19.93,524
20130901|2013-07-16 13:30,16,19.935,19.935,19.895,19.915,263
20130901|2013-07-16 14:00,16,19.905,19.97,19.9,19.97,253
20130901|2013-07-16 14:30,16,19.975,20,19.965,20,402
20130901|2013-07-16 15:00,16,19.985,20.02,19.965,19.97,252
20130901|2013-07-16 15:30,16,19.975,19.99,19.955,19.985,65
20130901|2013-07-16 16:00,16,19.985,19.995,19.97,19.97,35
20130901|2013-07-16 17:00,17,19.99,19.99,19.92,19.95,109
20130901|2013-07-16 17:30,17,19.945,19.97,19.925,19.94,38
20130901|2013-07-16 18:00,17,19.935,19.955,19.905,19.925,78
20130901|2013-07-16 18:30,17,19.915,19.94,19.91,19.935,33
20130901|2013-07-16 19:00,17,19.935,19.985,19.93,19.96,91
20130901|2013-07-16 19:30,17,19.95,19.98,19.93,19.955,139
20130901|2013-07-16 20:00,17,19.955,19.955,19.81,19.825,759
20130901|2013-07-16 20:30,17,19.825,19.85,19.785,19.845,349
20130901|2013-07-16 21:00,17,19.84,19.845,19.81,19.835,252
20130901|2013-07-16 21:30,17,19.835,19.905,19.83,19.88,279
20130901|2013-07-16 22:00,17,19.89,19.975,19.89,19.945,466
20130901|2013-07-16 22:30,17,19.945,19.95,19.915,19.915,209
20130901|2013-07-16 23:00,17,19.91,19.94,19.91,19.92,110
20130901|2013-07-16 23:30,17,19.92,19.94,19.865,19.87,195
20130901|2013-07-17 00:00,17,19.86,19.895,19.855,19.88,144
20130901|2013-07-17 00:30,17,19.875,19.91,19.815,19.825,634
20130901|2013-07-17 01:00,17,19.82,19.85,19.81,19.83,252
20130901|2013-07-17 01:30,17,19.82,19.875,19.795,19.855,433
20130901|2013-07-17 02:00,17,19.845,19.845,19.75,19.795,912
20130901|2013-07-17 02:30,17,19.785,19.805,19.75,19.8,276
20130901|2013-07-17 03:00,17,19.79,19.83,19.775,19.8,218
20130901|2013-07-17 03:30,17,19.795,19.815,19.75,19.76,307
20130901|2013-07-17 04:00,17,19.76,19.77,19.725,19.755,417
20130901|2013-07-17 04:30,17,19.755,19.78,19.745,19.765,165
20130901|2013-07-17 05:00,17,19.76,19.78,19.755,19.775,98
20130901|2013-07-17 05:30,17,19.78,19.8,19.775,19.79,205
20130901|2013-07-17 06:00,17,19.785,19.82,19.76,19.765,610
20130901|2013-07-17 06:30,17,19.765,19.83,19.765,19.815,329
20130901|2013-07-17 07:00,17,19.815,19.83,19.62,19.695,1394
20130901|2013-07-17 07:30,17,19.7,20.18,19.7,19.985,6887
20130901|2013-07-17 08:00,17,19.98,20.04,19.975,20.01,2487
20130901|2013-07-17 08:30,17,20.015,20.055,19.99,20.005,2175
20130901|2013-07-17 09:00,17,20.005,20.11,20,20.04,3644
20130901|2013-07-17 09:30,17,20.04,20.055,19.57,19.67,9356
20130901|2013-07-17 10:00,17,19.67,19.72,19.51,19.595,4027
20130901|2013-07-17 10:30,17,19.6,19.6,19.23,19.305,6423
20130901|2013-07-17 11:00,17,19.3,19.365,19.27,19.305,2358
20130901|2013-07-17 11:30,17,19.3,19.475,19.3,19.445,2105
20130901|2013-07-17 12:00,17,19.44,19.45,19.405,19.42,1429
20130901|2013-07-17 12:30,17,19.425,19.425,19.325,19.34,1118
20130901|2013-07-17 13:00,17,19.335,19.385,19.315,19.32,760
20130901|2013-07-17 13:30,17,19.325,19.345,19.275,19.275,468
20130901|2013-07-17 14:00,17,19.275,19.315,19.245,19.315,506
20130901|2013-07-17 14:30,17,19.31,19.34,19.295,19.295,406
20130901|2013-07-17 15:00,17,19.295,19.31,19.27,19.295,133
20130901|2013-07-17 15:30,17,19.295,19.31,19.265,19.295,116
20130901|2013-07-17 16:00,17,19.28,19.295,19.245,19.245,44
20130901|2013-07-17 17:00,18,19.25,19.35,19.235,19.33,231
20130901|2013-07-17 17:30,18,19.345,19.36,19.31,19.31,43
20130901|2013-07-17 18:00,18,19.325,19.37,19.305,19.32,111
20130901|2013-07-17 18:30,18,19.32,19.37,19.31,19.355,120
20130901|2013-07-17 19:00,18,19.355,19.39,19.345,19.35,180
20130901|2013-07-17 19:30,18,19.355,19.41,19.315,19.38,205
20130901|2013-07-17 20:00,18,19.37,19.405,19.31,19.345,815
20130901|2013-07-17 20:30,18,19.34,19.36,19.31,19.325,258
20130901|2013-07-17 21:00,18,19.32,19.385,19.31,19.35,224
20130901|2013-07-17 21:30,18,19.35,19.365,19.325,19.36,130
20130901|2013-07-17 22:00,18,19.355,19.37,19.335,19.34,129
20130901|2013-07-17 22:30,18,19.345,19.37,19.335,19.34,150
20130901|2013-07-17 23:00,18,19.34,19.36,19.32,19.325,174
20130901|2013-07-17 23:30,18,19.315,19.315,19.27,19.275,138
20130901|2013-07-18 00:00,18,19.28,19.315,19.28,19.315,109
20130901|2013-07-18 00:30,18,19.315,19.32,19.25,19.3,502
20130901|2013-07-18 01:00,18,19.305,19.31,19.215,19.24,458
20130901|2013-07-18 01:30,18,19.24,19.33,19.22,19.325,601
20130901|2013-07-18 02:00,18,19.32,19.34,19.26,19.285,320
20130901|2013-07-18 02:30,18,19.29,19.3,19.265,19.285,198
20130901|2013-07-18 03:00,18,19.28,19.33,19.275,19.305,321
20130901|2013-07-18 03:30,18,19.305,19.395,19.3,19.395,566
20130901|2013-07-18 04:00,18,19.4,19.435,19.345,19.36,402
20130901|2013-07-18 04:30,18,19.365,19.39,19.335,19.385,159
20130901|2013-07-18 05:00,18,19.385,19.45,19.37,19.42,257
20130901|2013-07-18 05:30,18,19.425,19.435,19.39,19.41,376
20130901|2013-07-18 06:00,18,19.41,19.48,19.41,19.46,648
20130901|2013-07-18 06:30,18,19.46,19.47,19.435,19.45,350
20130901|2013-07-18 07:00,18,19.455,19.475,19.405,19.45,910
20130901|2013-07-18 07:30,18,19.44,19.57,19.365,19.46,2392
20130901|2013-07-18 08:00,18,19.47,19.49,19.38,19.4,1374
20130901|2013-07-18 08:30,18,19.4,19.46,19.39,19.43,2186
20130901|2013-07-18 09:00,18,19.43,19.43,19.215,19.275,5031
20130901|2013-07-18 09:30,18,19.28,19.515,19.265,19.505,3691
20130901|2013-07-18 10:00,18,19.5,19.505,19.42,19.425,1705
20130901|2013-07-18 10:30,18,19.43,19.465,19.33,19.45,1721
20130901|2013-07-18 11:00,18,19.455,19.46,19.365,19.385,1347
20130901|2013-07-18 11:30,18,19.385,19.43,19.375,19.405,651
20130901|2013-07-18 12:00,18,19.41,19.445,19.375,19.405,1106
20130901|2013-07-18 12:30,18,19.405,19.45,19.405,19.435,797
20130901|2013-07-18 13:00,18,19.435,19.44,19.41,19.43,248
20130901|2013-07-18 13:30,18,19.43,19.455,19.415,19.42,210
20130901|2013-07-18 14:00,18,19.42,19.425,19.36,19.36,162
20130901|2013-07-18 14:30,18,19.365,19.37,19.31,19.345,360
20130901|2013-07-18 15:00,18,19.35,19.37,19.33,19.335,137
20130901|2013-07-18 15:30,18,19.33,19.37,19.33,19.37,60
20130901|2013-07-18 16:00,18,19.37,19.39,19.335,19.335,69
20130901|2013-07-18 17:00,19,19.355,19.385,19.34,19.37,53
20130901|2013-07-18 17:30,19,19.37,19.37,19.355,19.355,17
20130901|2013-07-18 18:00,19,19.36,19.38,19.355,19.37,25
20130901|2013-07-18 18:30,19,19.375,19.385,19.355,19.38,69
20130901|2013-07-18 19:00,19,19.38,19.38,19.33,19.345,46
20130901|2013-07-18 19:30,19,19.345,19.375,19.31,19.375,134
20130901|2013-07-18 20:00,19,19.375,19.425,19.35,19.415,729
20130901|2013-07-18 20:30,19,19.42,19.46,19.405,19.42,427
20130901|2013-07-18 21:00,19,19.415,19.43,19.385,19.42,180
20130901|2013-07-18 21:30,19,19.435,19.475,19.415,19.455,200
20130901|2013-07-18 22:00,19,19.46,19.545,19.46,19.51,685
20130901|2013-07-18 22:30,19,19.51,19.535,19.475,19.485,186
20130901|2013-07-18 23:00,19,19.485,19.51,19.475,19.48,138
20130901|2013-07-18 23:30,19,19.485,19.5,19.46,19.46,62
20130901|2013-07-19 00:00,19,19.455,19.515,19.455,19.515,110
20130901|2013-07-19 00:30,19,19.515,19.6,19.51,19.54,665
20130901|2013-07-19 01:00,19,19.54,19.54,19.4,19.425,673
20130901|2013-07-19 01:30,19,19.425,19.45,19.35,19.375,746
20130901|2013-07-19 02:00,19,19.365,19.425,19.355,19.41,292
20130901|2013-07-19 02:30,19,19.4,19.405,19.345,19.355,234
20130901|2013-07-19 03:00,19,19.35,19.355,19.285,19.315,590
20130901|2013-07-19 03:30,19,19.32,19.375,19.315,19.36,292
20130901|2013-07-19 04:00,19,19.36,19.36,19.315,19.32,179
20130901|2013-07-19 04:30,19,19.315,19.35,19.305,19.34,161
20130901|2013-07-19 05:00,19,19.335,19.38,19.335,19.375,142
20130901|2013-07-19 05:30,19,19.38,19.475,19.38,19.41,654
20130901|2013-07-19 06:00,19,19.405,19.47,19.385,19.455,939
20130901|2013-07-19 06:30,19,19.455,19.48,19.42,19.425,494
20130901|2013-07-19 07:00,19,19.42,19.435,19.3,19.36,1160
20130901|2013-07-19 07:30,19,19.365,19.425,19.36,19.415,572
20130901|2013-07-19 08:00,19,19.42,19.475,19.405,19.455,1020
20130901|2013-07-19 08:30,19,19.46,19.46,19.395,19.44,1367
20130901|2013-07-19 09:00,19,19.44,19.505,19.425,19.44,2510
20130901|2013-07-19 09:30,19,19.445,19.47,19.415,19.435,1266
20130901|2013-07-19 10:00,19,19.435,19.47,19.43,19.45,580
20130901|2013-07-19 10:30,19,19.45,19.465,19.445,19.45,530
20130901|2013-07-19 11:00,19,19.455,19.465,19.435,19.445,451
20130901|2013-07-19 11:30,19,19.45,19.46,19.405,19.455,874
20130901|2013-07-19 12:00,19,19.46,19.47,19.435,19.455,554
20130901|2013-07-19 12:30,19,19.455,19.47,19.45,19.465,229
20130901|2013-07-19 13:00,19,19.46,19.475,19.455,19.47,215
20130901|2013-07-19 13:30,19,19.47,19.515,19.46,19.515,342
20130901|2013-07-19 14:00,19,19.515,19.535,19.465,19.47,324
20130901|2013-07-19 14:30,19,19.465,19.5,19.445,19.495,249
20130901|2013-07-19 15:00,19,19.5,19.5,19.45,19.465,113
20130901|2013-07-19 15:30,19,19.46,19.48,19.45,19.45,70
20130901|2013-07-19 16:00,19,19.455,19.485,19.45,19.485,40
20130901|2013-07-21 17:00,22,19.495,19.9,19.495,19.77,1066
20130901|2013-07-21 17:30,22,19.77,19.87,19.76,19.82,276
20130901|2013-07-21 18:00,22,19.82,19.825,19.75,19.77,251
20130901|2013-07-21 18:30,22,19.775,19.845,19.765,19.815,149
20130901|2013-07-21 19:00,22,19.805,19.835,19.765,19.8,260
20130901|2013-07-21 19:30,22,19.805,19.82,19.7,19.715,429
20130901|2013-07-21 20:00,22,19.71,19.855,19.64,19.81,1292
20130901|2013-07-21 20:30,22,19.81,19.83,19.775,19.795,454
20130901|2013-07-21 21:00,22,19.795,19.83,19.78,19.8,218
20130901|2013-07-21 21:30,22,19.8,19.87,19.8,19.83,457
20130901|2013-07-21 22:00,22,19.835,19.895,19.82,19.89,381
20130901|2013-07-21 22:30,22,19.895,19.935,19.86,19.865,307
20130901|2013-07-21 23:00,22,19.875,19.915,19.875,19.88,247
20130901|2013-07-21 23:30,22,19.885,19.915,19.835,19.85,363
20130901|2013-07-22 00:00,22,19.85,19.905,19.845,19.885,175
20130901|2013-07-22 00:30,22,19.895,20.02,19.89,19.99,1433
20130901|2013-07-22 01:00,22,19.995,20.015,19.915,19.97,888
20130901|2013-07-22 01:30,22,19.965,19.975,19.89,19.94,645
20130901|2013-07-22 02:00,22,19.935,19.955,19.915,19.92,294
20130901|2013-07-22 02:30,22,19.925,19.925,19.86,19.87,445
20130901|2013-07-22 03:00,22,19.875,19.91,19.86,19.895,201
20130901|2013-07-22 03:30,22,19.895,19.905,19.875,19.885,97
20130901|2013-07-22 04:00,22,19.885,19.905,19.83,19.85,306
20130901|2013-07-22 04:30,22,19.85,19.88,19.835,19.88,291
20130901|2013-07-22 05:00,22,19.885,19.955,19.87,19.95,291
20130901|2013-07-22 05:30,22,19.95,19.96,19.91,19.935,445
20130901|2013-07-22 06:00,22,19.93,19.97,19.905,19.925,589
20130901|2013-07-22 06:30,22,19.925,19.95,19.88,19.94,530
20130901|2013-07-22 07:00,22,19.94,20.33,19.94,20.275,4735
20130901|2013-07-22 07:30,22,20.27,20.38,20.26,20.27,3589
20130901|2013-07-22 08:00,22,20.28,20.29,20.205,20.245,2400
20130901|2013-07-22 08:30,22,20.245,20.315,20.23,20.31,1876
20130901|2013-07-22 09:00,22,20.31,20.42,20.28,20.335,4509
20130901|2013-07-22 09:30,22,20.34,20.4,20.335,20.38,1630
20130901|2013-07-22 10:00,22,20.385,20.43,20.345,20.4,2079
20130901|2013-07-22 10:30,22,20.405,20.54,20.4,20.485,3802
20130901|2013-07-22 11:00,22,20.49,20.575,20.48,20.555,1889
20130901|2013-07-22 11:30,22,20.55,20.565,20.46,20.48,1712
20130901|2013-07-22 12:00,22,20.48,20.53,20.465,20.5,2474
20130901|2013-07-22 12:30,22,20.5,20.51,20.425,20.44,1159
20130901|2013-07-22 13:00,22,20.445,20.45,20.405,20.45,467
20130901|2013-07-22 13:30,22,20.445,20.525,20.44,20.455,708
20130901|2013-07-22 14:00,22,20.46,20.46,20.445,20.45,173
20130901|2013-07-22 14:30,22,20.45,20.495,20.445,20.45,462
20130901|2013-07-22 15:00,22,20.445,20.495,20.44,20.49,183
20130901|2013-07-22 15:30,22,20.49,20.52,20.49,20.515,117
20130901|2013-07-22 16:00,22,20.515,20.52,20.5,20.5,45
20130901|2013-07-22 17:00,23,20.515,20.57,20.485,20.565,180
20130901|2013-07-22 17:30,23,20.565,20.595,20.52,20.535,134
20130901|2013-07-22 18:00,23,20.525,20.54,20.5,20.5,104
20130901|2013-07-22 18:30,23,20.51,20.53,20.46,20.47,115
20130901|2013-07-22 19:00,23,20.47,20.48,20.415,20.44,144
20130901|2013-07-22 19:30,23,20.435,20.47,20.43,20.435,109
20130901|2013-07-22 20:00,23,20.445,20.445,20.345,20.36,1230
20130901|2013-07-22 20:30,23,20.365,20.405,20.355,20.4,356
20130901|2013-07-22 21:00,23,20.395,20.455,20.385,20.44,337
20130901|2013-07-22 21:30,23,20.435,20.465,20.4,20.415,397
20130901|2013-07-22 22:00,23,20.41,20.44,20.4,20.415,236
20130901|2013-07-22 22:30,23,20.43,20.43,20.25,20.32,996
20130901|2013-07-22 23:00,23,20.315,20.33,20.3,20.325,154
20130901|2013-07-22 23:30,23,20.32,20.34,20.3,20.325,309
20130901|2013-07-23 00:00,23,20.32,20.375,20.315,20.355,265
20130901|2013-07-23 00:30,23,20.355,20.395,20.21,20.245,1296
20130901|2013-07-23 01:00,23,20.25,20.3,20.235,20.275,544
20130901|2013-07-23 01:30,23,20.275,20.3,20.25,20.285,561
20130901|2013-07-23 02:00,23,20.28,20.365,20.25,20.365,626
20130901|2013-07-23 02:30,23,20.355,20.36,20.3,20.31,390
20130901|2013-07-23 03:00,23,20.315,20.32,20.28,20.28,214
20130901|2013-07-23 03:30,23,20.28,20.285,20.21,20.265,601
20130901|2013-07-23 04:00,23,20.265,20.285,20.16,20.17,709
20130901|2013-07-23 04:30,23,20.17,20.23,20.16,20.215,392
20130901|2013-07-23 05:00,23,20.205,20.25,20.185,20.21,495
20130901|2013-07-23 05:30,23,20.205,20.22,20.17,20.175,360
20130901|2013-07-23 06:00,23,20.17,20.185,20.11,20.165,1057
20130901|2013-07-23 06:30,23,20.16,20.19,20.12,20.18,562
20130901|2013-07-23 07:00,23,20.18,20.235,20.08,20.165,1715
20130901|2013-07-23 07:30,23,20.165,20.225,20.12,20.16,1442
20130901|2013-07-23 08:00,23,20.155,20.225,20.15,20.215,1172
20130901|2013-07-23 08:30,23,20.22,20.235,20.175,20.235,1541
20130901|2013-07-23 09:00,23,20.235,20.275,20.215,20.265,1799
20130901|2013-07-23 09:30,23,20.27,20.325,20.26,20.295,1498
20130901|2013-07-23 10:00,23,20.29,20.34,20.28,20.285,1022
20130901|2013-07-23 10:30,23,20.285,20.31,20.27,20.28,689
20130901|2013-07-23 11:00,23,20.28,20.33,20.28,20.295,655
20130901|2013-07-23 11:30,23,20.295,20.295,20.255,20.28,771
20130901|2013-07-23 12:00,23,20.285,20.285,20.24,20.26,805
20130901|2013-07-23 12:30,23,20.255,20.28,20.25,20.27,339
20130901|2013-07-23 13:00,23,20.275,20.38,20.265,20.37,1417
20130901|2013-07-23 13:30,23,20.37,20.47,20.365,20.415,1479
20130901|2013-07-23 14:00,23,20.415,20.46,20.395,20.435,810
20130901|2013-07-23 14:30,23,20.435,20.475,20.35,20.43,1350
20130901|2013-07-23 15:00,23,20.43,20.455,20.43,20.45,115
20130901|2013-07-23 15:30,23,20.44,20.585,20.425,20.45,464
20130901|2013-07-23 16:00,23,20.45,20.495,20.44,20.445,109
20130901|2013-07-23 17:00,24,20.435,20.49,20.29,20.37,470
20130901|2013-07-23 17:30,24,20.375,20.4,20.33,20.365,88
20130901|2013-07-23 18:00,24,20.36,20.39,20.32,20.375,101
20130901|2013-07-23 18:30,24,20.375,20.41,20.34,20.395,130
20130901|2013-07-23 19:00,24,20.4,20.42,20.39,20.405,106
20130901|2013-07-23 19:30,24,20.405,20.47,20.385,20.415,278
20130901|2013-07-23 20:00,24,20.42,20.425,20.32,20.34,993
20130901|2013-07-23 20:30,24,20.34,20.355,20.27,20.295,466
20130901|2013-07-23 21:00,24,20.3,20.345,20.3,20.32,184
20130901|2013-07-23 21:30,24,20.32,20.325,20.26,20.295,311
20130901|2013-07-23 22:00,24,20.305,20.315,20.26,20.275,244
20130901|2013-07-23 22:30,24,20.265,20.295,20.255,20.255,149
20130901|2013-07-23 23:00,24,20.265,20.315,20.265,20.315,136
20130901|2013-07-23 23:30,24,20.295,20.295,20.175,20.18,413
20130901|2013-07-24 00:00,24,20.19,20.25,20.19,20.25,147
20130901|2013-07-24 00:30,24,20.25,20.315,20.25,20.31,446
20130901|2013-07-24 01:00,24,20.305,20.355,20.295,20.35,636
20130901|2013-07-24 01:30,24,20.35,20.4,20.33,20.335,707
20130901|2013-07-24 02:00,24,20.335,20.38,20.315,20.365,481
20130901|2013-07-24 02:30,24,20.37,20.41,20.34,20.34,397
20130901|2013-07-24 03:00,24,20.34,20.34,20.265,20.32,440
20130901|2013-07-24 03:30,24,20.32,20.34,20.275,20.28,270
20130901|2013-07-24 04:00,24,20.285,20.335,20.27,20.315,336
20130901|2013-07-24 04:30,24,20.315,20.32,20.275,20.3,318
20130901|2013-07-24 05:00,24,20.3,20.31,20.29,20.295,117
20130901|2013-07-24 05:30,24,20.3,20.43,20.3,20.38,550
20130901|2013-07-24 06:00,24,20.38,20.38,20.315,20.325,582
20130901|2013-07-24 06:30,24,20.33,20.37,20.29,20.305,494
20130901|2013-07-24 07:00,24,20.3,20.305,20.135,20.195,1719
20130901|2013-07-24 07:30,24,20.19,20.27,20.16,20.195,1718
20130901|2013-07-24 08:00,24,20.19,20.265,20.165,20.26,1366
20130901|2013-07-24 08:30,24,20.265,20.3,20.215,20.285,1439
20130901|2013-07-24 09:00,24,20.28,20.28,20.15,20.25,3581
20130901|2013-07-24 09:30,24,20.255,20.255,20.22,20.23,881
20130901|2013-07-24 10:00,24,20.23,20.23,20.12,20.165,2519
20130901|2013-07-24 10:30,24,20.165,20.19,20.125,20.145,1238
20130901|2013-07-24 11:00,24,20.145,20.165,20.12,20.145,1122
20130901|2013-07-24 11:30,24,20.145,20.17,20.025,20.055,2859
20130901|2013-07-24 12:00,24,20.055,20.1,20.01,20.035,2592
20130901|2013-07-24 12:30,24,20.04,20.07,19.965,20.07,2104
20130901|2013-07-24 13:00,24,20.065,20.085,20.035,20.05,738
20130901|2013-07-24 13:30,24,20.05,20.09,20.035,20.08,204
20130901|2013-07-24 14:00,24,20.08,20.1,20.07,20.085,219
20130901|2013-07-24 14:30,24,20.085,20.14,20.06,20.13,518
20130901|2013-07-24 15:00,24,20.13,20.155,20.125,20.145,103
20130901|2013-07-24 15:30,24,20.15,20.155,20.135,20.135,78
20130901|2013-07-24 16:00,24,20.14,20.15,20.11,20.12,59
20130901|2013-07-24 17:00,25,20.11,20.15,20.09,20.125,137
20130901|2013-07-24 17:30,25,20.12,20.12,20.045,20.11,222
20130901|2013-07-24 18:00,25,20.1,20.12,20.045,20.095,143
20130901|2013-07-24 18:30,25,20.1,20.145,20.08,20.085,43
20130901|2013-07-24 19:00,25,20.085,20.12,20.08,20.085,80
20130901|2013-07-24 19:30,25,20.095,20.1,20.05,20.075,128
20130901|2013-07-24 20:00,25,20.08,20.08,19.965,20.015,945
20130901|2013-07-24 20:30,25,20.01,20.015,19.975,19.99,255
20130901|2013-07-24 21:00,25,19.995,20.02,19.975,19.995,198
20130901|2013-07-24 21:30,25,19.995,20.05,19.995,20.035,238
20130901|2013-07-24 22:00,25,20.03,20.08,20.025,20.065,228
20130901|2013-07-24 22:30,25,20.065,20.075,20.03,20.06,124
20130901|2013-07-24 23:00,25,20.065,20.125,20.06,20.095,88
20130901|2013-07-24 23:30,25,20.1,20.115,20.05,20.09,107
20130901|2013-07-25 00:00,25,20.085,20.125,20.085,20.095,132
20130901|2013-07-25 00:30,25,20.09,20.09,20.05,20.065,278
20130901|2013-07-25 01:00,25,20.07,20.08,20.04,20.06,242
20130901|2013-07-25 01:30,25,20.06,20.075,20.01,20.055,475
20130901|2013-07-25 02:00,25,20.06,20.13,20.04,20.06,719
20130901|2013-07-25 02:30,25,20.07,20.1,20.03,20.065,232
20130901|2013-07-25 03:00,25,20.07,20.085,20.015,20.05,409
20130901|2013-07-25 03:30,25,20.05,20.07,20.005,20.01,277
20130901|2013-07-25 04:00,25,20.02,20.03,19.82,19.83,1248
20130901|2013-07-25 04:30,25,19.84,19.895,19.75,19.795,1632
20130901|2013-07-25 05:00,25,19.79,19.835,19.785,19.81,326
20130901|2013-07-25 05:30,25,19.805,19.905,19.79,19.89,798
20130901|2013-07-25 06:00,25,19.89,19.99,19.87,19.96,994
20130901|2013-07-25 06:30,25,19.96,20.01,19.925,19.99,482
20130901|2013-07-25 07:00,25,19.995,20.075,19.985,20.045,1077
20130901|2013-07-25 07:30,25,20.035,20.23,19.995,20.105,2947
20130901|2013-07-25 08:00,25,20.115,20.155,20.07,20.09,1386
20130901|2013-07-25 08:30,25,20.095,20.17,20.085,20.15,1668
20130901|2013-07-25 09:00,25,20.15,20.18,20.12,20.14,1601
20130901|2013-07-25 09:30,25,20.135,20.15,20.095,20.145,1259
20130901|2013-07-25 10:00,25,20.145,20.225,20.14,20.185,2529
20130901|2013-07-25 10:30,25,20.18,20.22,20.145,20.16,1416
20130901|2013-07-25 11:00,25,20.16,20.185,20.15,20.165,591
20130901|2013-07-25 11:30,25,20.17,20.2,20.16,20.2,493
20130901|2013-07-25 12:00,25,20.195,20.21,20.15,20.165,867
20130901|2013-07-25 12:30,25,20.165,20.185,20.165,20.17,264
20130901|2013-07-25 13:00,25,20.17,20.18,20.135,20.15,439
20130901|2013-07-25 13:30,25,20.15,20.16,20.125,20.13,171
20130901|2013-07-25 14:00,25,20.125,20.23,20.12,20.195,1002
20130901|2013-07-25 14:30,25,20.2,20.22,20.165,20.185,383
20130901|2013-07-25 15:00,25,20.185,20.3,20.165,20.23,704
20130901|2013-07-25 15:30,25,20.22,20.25,20.21,20.215,84
20130901|2013-07-25 16:00,25,20.22,20.235,20.205,20.205,40
20130901|2013-07-25 17:00,26,20.225,20.265,20.21,20.26,95
20130901|2013-07-25 17:30,26,20.26,20.28,20.255,20.26,54
20130901|2013-07-25 18:00,26,20.26,20.26,20.225,20.225,40
20130901|2013-07-25 18:30,26,20.22,20.355,20.21,20.295,256
20130901|2013-07-25 19:00,26,20.3,20.3,20.23,20.26,100
20130901|2013-07-25 19:30,26,20.26,20.265,20.225,20.245,104
20130901|2013-07-25 20:00,26,20.24,20.275,20.195,20.235,806
20130901|2013-07-25 20:30,26,20.24,20.25,20.205,20.225,180
20130901|2013-07-25 21:00,26,20.225,20.27,20.22,20.26,180
20130901|2013-07-25 21:30,26,20.26,20.275,20.23,20.27,403
20130901|2013-07-25 22:00,26,20.275,20.29,20.22,20.225,356
20130901|2013-07-25 22:30,26,20.235,20.26,20.235,20.26,94
20130901|2013-07-25 23:00,26,20.26,20.26,20.21,20.23,118
20130901|2013-07-25 23:30,26,20.225,20.245,20.22,20.24,75
20130901|2013-07-26 00:00,26,20.23,20.23,20.18,20.205,228
20130901|2013-07-26 00:30,26,20.21,20.24,20.2,20.21,291
20130901|2013-07-26 01:00,26,20.215,20.225,20.115,20.13,720
20130901|2013-07-26 01:30,26,20.125,20.145,20.115,20.13,377
20130901|2013-07-26 02:00,26,20.13,20.145,20.09,20.13,464
20130901|2013-07-26 02:30,26,20.13,20.21,20.115,20.165,569
20130901|2013-07-26 03:00,26,20.17,20.175,20.025,20.095,794
20130901|2013-07-26 03:30,26,20.09,20.11,20.07,20.07,190
20130901|2013-07-26 04:00,26,20.07,20.085,20.055,20.055,194
20130901|2013-07-26 04:30,26,20.055,20.075,20.015,20.045,497
20130901|2013-07-26 05:00,26,20.04,20.075,20,20.065,409
20130901|2013-07-26 05:30,26,20.065,20.07,20.025,20.035,164
20130901|2013-07-26 06:00,26,20.025,20.025,19.915,19.965,1200
20130901|2013-07-26 06:30,26,19.955,20.02,19.94,19.965,540
20130901|2013-07-26 07:00,26,19.96,19.96,19.835,19.87,1665
20130901|2013-07-26 07:30,26,19.865,19.935,19.86,19.905,1515
20130901|2013-07-26 08:00,26,19.9,19.975,19.895,19.965,1602
20130901|2013-07-26 08:30,26,19.965,20.01,19.925,20,1877
20130901|2013-07-26 09:00,26,20,20.085,19.97,19.995,3347
20130901|2013-07-26 09:30,26,19.995,20,19.625,19.67,6318
20130901|2013-07-26 10:00,26,19.665,19.74,19.64,19.705,3433
20130901|2013-07-26 10:30,26,19.705,19.75,19.66,19.685,1927
20130901|2013-07-26 11:00,26,19.685,19.745,19.675,19.735,933
20130901|2013-07-26 11:30,26,19.73,19.775,19.73,19.75,929
20130901|2013-07-26 12:00,26,19.75,19.815,19.725,19.77,1687
20130901|2013-07-26 12:30,26,19.775,19.78,19.76,19.77,384
20130901|2013-07-26 13:00,26,19.77,19.81,19.77,19.8,452
20130901|2013-07-26 13:30,26,19.805,19.83,19.79,19.82,252
20130901|2013-07-26 14:00,26,19.825,20.03,19.815,20.02,1425
20130901|2013-07-26 14:30,26,20.02,20.035,19.95,20.005,465
20130901|2013-07-26 15:00,26,20,20.005,19.955,19.975,129
20130901|2013-07-26 15:30,26,19.98,20,19.965,19.97,80
20130901|2013-07-26 16:00,26,19.97,19.98,19.945,19.945,92
20130901|2013-07-28 17:00,29,19.92,20.01,19.92,19.98,232
20130901|2013-07-28 17:30,29,19.98,20.01,19.97,19.975,36
20130901|2013-07-28 18:00,29,19.97,19.985,19.92,19.965,83
20130901|2013-07-28 18:30,29,19.97,19.97,19.875,19.9,96
20130901|2013-07-28 19:00,29,19.9,19.905,19.855,19.855,144
20130901|2013-07-28 19:30,29,19.865,19.9,19.845,19.855,156
20130901|2013-07-28 20:00,29,19.86,19.865,19.76,19.84,972
20130901|2013-07-28 20:30,29,19.835,19.86,19.78,19.795,325
20130901|2013-07-28 21:00,29,19.79,19.83,19.79,19.8,133
20130901|2013-07-28 21:30,29,19.81,19.855,19.805,19.835,97
20130901|2013-07-28 22:00,29,19.83,19.845,19.71,19.76,572
20130901|2013-07-28 22:30,29,19.755,19.77,19.72,19.76,160
20130901|2013-07-28 23:00,29,19.765,19.78,19.75,19.775,65
20130901|2013-07-28 23:30,29,19.775,19.81,19.745,19.8,254
20130901|2013-07-29 00:00,29,19.805,19.825,19.79,19.795,105
20130901|2013-07-29 00:30,29,19.795,19.795,19.73,19.77,478
20130901|2013-07-29 01:00,29,19.775,19.795,19.755,19.77,380
20130901|2013-07-29 01:30,29,19.765,19.775,19.7,19.71,534
20130901|2013-07-29 02:00,29,19.715,19.76,19.66,19.755,689
20130901|2013-07-29 02:30,29,19.76,19.795,19.73,19.74,334
20130901|2013-07-29 03:00,29,19.745,19.785,19.72,19.77,285
20130901|2013-07-29 03:30,29,19.76,19.78,19.76,19.78,98
20130901|2013-07-29 04:00,29,19.785,19.92,19.785,19.86,670
20130901|2013-07-29 04:30,29,19.855,19.94,19.855,19.915,438
20130901|2013-07-29 05:00,29,19.925,20.01,19.925,20.01,606
20130901|2013-07-29 05:30,29,20.01,20.12,19.995,20.08,945
20130901|2013-07-29 06:00,29,20.085,20.15,20.04,20.05,1129
20130901|2013-07-29 06:30,29,20.045,20.135,20.045,20.09,607
20130901|2013-07-29 07:00,29,20.09,20.2,20.03,20.12,1964
20130901|2013-07-29 07:30,29,20.125,20.195,19.91,19.94,2378
20130901|2013-07-29 08:00,29,19.945,19.945,19.83,19.87,2129
20130901|2013-07-29 08:30,29,19.875,19.905,19.86,19.885,1437
20130901|2013-07-29 09:00,29,19.885,19.89,19.815,19.86,1642
20130901|2013-07-29 09:30,29,19.86,19.865,19.8,19.835,1477
20130901|2013-07-29 10:00,29,19.835,19.89,19.83,19.86,1471
20130901|2013-07-29 10:30,29,19.86,19.945,19.86,19.92,1070
20130901|2013-07-29 11:00,29,19.925,19.94,19.875,19.885,685
20130901|2013-07-29 11:30,29,19.885,19.885,19.855,19.875,849
20130901|2013-07-29 12:00,29,19.875,19.895,19.855,19.885,1041
20130901|2013-07-29 12:30,29,19.88,19.89,19.86,19.865,394
20130901|2013-07-29 13:00,29,19.865,19.885,19.86,19.875,215
20130901|2013-07-29 13:30,29,19.875,19.885,19.85,19.86,214
20130901|2013-07-29 14:00,29,19.85,19.855,19.82,19.83,190
20130901|2013-07-29 14:30,29,19.835,19.835,19.81,19.81,253
20130901|2013-07-29 15:00,29,19.81,19.82,19.8,19.815,82
20130901|2013-07-29 15:30,29,19.81,19.84,19.805,19.835,82
20130901|2013-07-29 16:00,29,19.815,19.82,19.805,19.815,31
20130901|2013-07-29 17:00,30,19.8,19.805,19.76,19.78,158
20130901|2013-07-29 17:30,30,19.775,19.805,19.755,19.785,90
20130901|2013-07-29 18:00,30,19.78,19.79,19.75,19.79,69
20130901|2013-07-29 18:30,30,19.78,19.79,19.77,19.79,35
20130901|2013-07-29 19:00,30,19.79,19.875,19.79,19.82,150
20130901|2013-07-29 19:30,30,19.815,19.845,19.785,19.84,168
20130901|2013-07-29 20:00,30,19.835,19.875,19.83,19.855,462
20130901|2013-07-29 20:30,30,19.855,19.86,19.805,19.82,235
20130901|2013-07-29 21:00,30,19.825,19.825,19.76,19.78,337
20130901|2013-07-29 21:30,30,19.775,19.82,19.775,19.82,193
20130901|2013-07-29 22:00,30,19.825,19.845,19.8,19.82,193
20130901|2013-07-29 22:30,30,19.815,19.825,19.805,19.815,87
20130901|2013-07-29 23:00,30,19.815,19.815,19.785,19.8,127
20130901|2013-07-29 23:30,30,19.805,19.84,19.775,19.815,128
20130901|2013-07-30 00:00,30,19.81,19.82,19.79,19.81,94
20130901|2013-07-30 00:30,30,19.805,19.815,19.76,19.78,294
20130901|2013-07-30 01:00,30,19.78,19.79,19.72,19.74,508
20130901|2013-07-30 01:30,30,19.745,19.78,19.705,19.71,407
20130901|2013-07-30 02:00,30,19.7,19.73,19.65,19.665,905
20130901|2013-07-30 02:30,30,19.66,19.66,19.5,19.62,1687
20130901|2013-07-30 03:00,30,19.615,19.645,19.555,19.57,407
20130901|2013-07-30 03:30,30,19.565,19.625,19.56,19.61,417
20130901|2013-07-30 04:00,30,19.605,19.615,19.56,19.575,385
20130901|2013-07-30 04:30,30,19.57,19.6,19.55,19.58,293
20130901|2013-07-30 05:00,30,19.575,19.6,19.55,19.56,490
20130901|2013-07-30 05:30,30,19.56,19.61,19.545,19.585,277
20130901|2013-07-30 06:00,30,19.59,19.715,19.59,19.655,1162
20130901|2013-07-30 06:30,30,19.655,19.685,19.63,19.66,408
20130901|2013-07-30 07:00,30,19.66,19.68,19.555,19.595,888
20130901|2013-07-30 07:30,30,19.6,19.84,19.6,19.78,2613
20130901|2013-07-30 08:00,30,19.785,19.785,19.72,19.72,1277
20130901|2013-07-30 08:30,30,19.72,19.745,19.65,19.725,2933
20130901|2013-07-30 09:00,30,19.725,19.78,19.705,19.73,2478
20130901|2013-07-30 09:30,30,19.735,19.735,19.665,19.695,1247
20130901|2013-07-30 10:00,30,19.695,19.73,19.695,19.71,837
20130901|2013-07-30 10:30,30,19.715,19.745,19.705,19.71,958
20130901|2013-07-30 11:00,30,19.715,19.725,19.675,19.69,400
20130901|2013-07-30 11:30,30,19.685,19.705,19.665,19.7,484
20130901|2013-07-30 12:00,30,19.7,19.715,19.67,19.685,878
20130901|2013-07-30 12:30,30,19.685,19.695,19.675,19.695,266
20130901|2013-07-30 13:00,30,19.69,19.72,19.68,19.705,213
20130901|2013-07-30 13:30,30,19.71,19.72,19.695,19.71,123
20130901|2013-07-30 14:00,30,19.715,19.72,19.71,19.715,135
20130901|2013-07-30 14:30,30,19.71,19.715,19.685,19.69,228
20130901|2013-07-30 15:00,30,19.685,19.705,19.685,19.7,65
20130901|2013-07-30 15:30,30,19.7,19.705,19.685,19.69,41
20130901|2013-07-30 16:00,30,19.69,19.705,19.68,19.68,42
20130901|2013-07-30 17:00,31,19.705,19.745,19.7,19.725,86
20130901|2013-07-30 17:30,31,19.725,19.745,19.71,19.735,40
20130901|2013-07-30 18:00,31,19.73,19.74,19.705,19.73,80
20130901|2013-07-30 18:30,31,19.73,19.745,19.725,19.74,87
20130901|2013-07-30 19:00,31,19.745,19.75,19.675,19.69,124
20130901|2013-07-30 19:30,31,19.69,19.725,19.685,19.725,155
20130901|2013-07-30 20:00,31,19.73,19.755,19.705,19.75,317
20130901|2013-07-30 20:30,31,19.75,19.985,19.745,19.93,1340
20130901|2013-07-30 21:00,31,19.935,19.96,19.855,19.87,473
20130901|2013-07-30 21:30,31,19.875,19.905,19.84,19.865,204
20130901|2013-07-30 22:00,31,19.87,19.88,19.83,19.87,182
20130901|2013-07-30 22:30,31,19.855,19.865,19.835,19.84,38
20130901|2013-07-30 23:00,31,19.845,19.895,19.835,19.835,131
20130901|2013-07-30 23:30,31,19.83,19.875,19.83,19.85,112
20130901|2013-07-31 00:00,31,19.845,19.885,19.845,19.855,137
20130901|2013-07-31 00:30,31,19.845,19.885,19.84,19.87,209
20130901|2013-07-31 01:00,31,19.87,19.885,19.82,19.85,342
20130901|2013-07-31 01:30,31,19.845,19.88,19.805,19.87,521
20130901|2013-07-31 02:00,31,19.865,19.87,19.8,19.84,381
20130901|2013-07-31 02:30,31,19.84,19.915,19.83,19.89,201
20130901|2013-07-31 03:00,31,19.885,19.955,19.885,19.91,502
20130901|2013-07-31 03:30,31,19.915,19.92,19.89,19.9,140
20130901|2013-07-31 04:00,31,19.91,19.91,19.86,19.87,219
20130901|2013-07-31 04:30,31,19.87,19.94,19.865,19.925,214
20130901|2013-07-31 05:00,31,19.93,19.94,19.91,19.93,201
20130901|2013-07-31 05:30,31,19.93,19.93,19.875,19.88,239
20130901|2013-07-31 06:00,31,19.88,19.9,19.79,19.835,810
20130901|2013-07-31 06:30,31,19.835,19.87,19.82,19.865,369
20130901|2013-07-31 07:00,31,19.865,19.875,19.705,19.8,1422
20130901|2013-07-31 07:30,31,19.8,19.825,19.6,19.685,3184
20130901|2013-07-31 08:00,31,19.68,19.715,19.655,19.67,1185
20130901|2013-07-31 08:30,31,19.66,19.67,19.515,19.575,4318
20130901|2013-07-31 09:00,31,19.575,19.65,19.56,19.585,2422
20130901|2013-07-31 09:30,31,19.58,19.59,19.425,19.465,4528
20130901|2013-07-31 10:00,31,19.465,19.505,19.415,19.435,2328
20130901|2013-07-31 10:30,31,19.43,19.465,19.355,19.455,2622
20130901|2013-07-31 11:00,31,19.455,19.565,19.44,19.47,2085
20130901|2013-07-31 11:30,31,19.47,19.505,19.445,19.455,706
20130901|2013-07-31 12:00,31,19.455,19.645,19.455,19.61,3468
20130901|2013-07-31 12:30,31,19.605,19.63,19.555,19.57,929
20130901|2013-07-31 13:00,31,19.58,19.735,19.49,19.655,4467
20130901|2013-07-31 13:30,31,19.655,20.085,19.655,20.05,3935
20130901|2013-07-31 14:00,31,20.05,20.1,19.8,19.895,1966
20130901|2013-07-31 14:30,31,19.885,19.885,19.75,19.79,793
20130901|2013-07-31 15:00,31,19.795,19.835,19.77,19.795,189
20130901|2013-07-31 15:30,31,19.795,19.825,19.795,19.8,68
20130901|2013-07-31 16:00,31,19.815,19.82,19.76,19.765,55
20130901|2013-07-31 17:00,1,19.805,19.895,19.795,19.87,262
20130901|2013-07-31 17:30,1,19.865,19.865,19.825,19.825,48
20130901|2013-07-31 18:00,1,19.825,19.85,19.81,19.82,126
20130901|2013-07-31 18:30,1,19.815,19.835,19.775,19.79,120
20130901|2013-07-31 19:00,1,19.785,19.865,19.775,19.795,225
20130901|2013-07-31 19:30,1,19.79,19.805,19.73,19.78,275
20130901|2013-07-31 20:00,1,19.765,19.78,19.67,19.72,985
20130901|2013-07-31 20:30,1,19.725,19.735,19.695,19.725,301
20130901|2013-07-31 21:00,1,19.725,19.73,19.68,19.695,269
20130901|2013-07-31 21:30,1,19.69,19.695,19.555,19.605,622
20130901|2013-07-31 22:00,1,19.61,19.61,19.57,19.58,244
20130901|2013-07-31 22:30,1,19.585,19.625,19.58,19.615,180
20130901|2013-07-31 23:00,1,19.615,19.645,19.59,19.61,214
20130901|2013-07-31 23:30,1,19.62,19.635,19.57,19.58,175
20130901|2013-08-01 00:00,1,19.58,19.625,19.58,19.605,154
20130901|2013-08-01 00:30,1,19.605,19.63,19.59,19.6,395
20130901|2013-08-01 01:00,1,19.6,19.635,19.575,19.625,293
20130901|2013-08-01 01:30,1,19.62,19.655,19.605,19.64,788
20130901|2013-08-01 02:00,1,19.635,19.65,19.6,19.63,292
20130901|2013-08-01 02:30,1,19.635,19.635,19.56,19.56,460
20130901|2013-08-01 03:00,1,19.565,19.61,19.51,19.555,486
20130901|2013-08-01 03:30,1,19.555,19.66,19.535,19.65,413
20130901|2013-08-01 04:00,1,19.65,19.76,19.645,19.74,751
20130901|2013-08-01 04:30,1,19.735,19.74,19.685,19.715,289
20130901|2013-08-01 05:00,1,19.715,19.755,19.705,19.725,252
20130901|2013-08-01 05:30,1,19.73,19.76,19.68,19.685,507
20130901|2013-08-01 06:00,1,19.685,19.745,19.655,19.73,546
20130901|2013-08-01 06:30,1,19.725,19.83,19.725,19.79,786
20130901|2013-08-01 07:00,1,19.8,19.955,19.775,19.865,1594
20130901|2013-08-01 07:30,1,19.865,19.915,19.715,19.83,3135
20130901|2013-08-01 08:00,1,19.83,19.83,19.69,19.74,2369
20130901|2013-08-01 08:30,1,19.74,19.755,19.61,19.7,2057
20130901|2013-08-01 09:00,1,19.695,19.715,19.575,19.67,5627
20130901|2013-08-01 09:30,1,19.67,19.715,19.625,19.69,1750
20130901|2013-08-01 10:00,1,19.69,19.7,19.665,19.69,842
20130901|2013-08-01 10:30,1,19.69,19.69,19.635,19.645,872
20130901|2013-08-01 11:00,1,19.64,19.715,19.61,19.71,1513
20130901|2013-08-01 11:30,1,19.715,19.73,19.64,19.645,1428
20130901|2013-08-01 12:00,1,19.645,19.665,19.61,19.62,1199
20130901|2013-08-01 12:30,1,19.62,19.645,19.605,19.625,510
20130901|2013-08-01 13:00,1,19.62,19.64,19.615,19.63,250
20130901|2013-08-01 13:30,1,19.625,19.63,19.585,19.585,230
20130901|2013-08-01 14:00,1,19.595,19.645,19.58,19.595,198
20130901|2013-08-01 14:30,1,19.605,19.635,19.595,19.625,286
20130901|2013-08-01 15:00,1,19.625,19.64,19.615,19.615,82
20130901|2013-08-01 15:30,1,19.615,19.615,19.575,19.575,53
20130901|2013-08-01 16:00,1,19.585,19.595,19.55,19.585,102
20130901|2013-08-01 17:00,2,19.595,19.605,19.5,19.55,358
20130901|2013-08-01 17:30,2,19.55,19.55,19.51,19.525,101
20130901|2013-08-01 18:00,2,19.52,19.555,19.505,19.555,79
20130901|2013-08-01 18:30,2,19.545,19.585,19.545,19.575,93
20130901|2013-08-01 19:00,2,19.58,19.62,19.575,19.61,161
20130901|2013-08-01 19:30,2,19.605,19.615,19.57,19.575,153
20130901|2013-08-01 20:00,2,19.58,19.605,19.515,19.545,703
20130901|2013-08-01 20:30,2,19.54,19.58,19.53,19.58,205
20130901|2013-08-01 21:00,2,19.58,19.645,19.58,19.62,436
20130901|2013-08-01 21:30,2,19.62,19.63,19.59,19.615,171
20130901|2013-08-01 22:00,2,19.625,19.63,19.575,19.575,217
20130901|2013-08-01 22:30,2,19.57,19.6,19.56,19.57,126
20130901|2013-08-01 23:00,2,19.565,19.565,19.53,19.53,89
20130901|2013-08-01 23:30,2,19.535,19.535,19.385,19.435,858
20130901|2013-08-02 00:00,2,19.43,19.44,19.315,19.335,916
20130901|2013-08-02 00:30,2,19.335,19.38,19.27,19.35,2222
20130901|2013-08-02 01:00,2,19.345,19.355,19.305,19.325,493
20130901|2013-08-02 01:30,2,19.32,19.38,19.31,19.36,594
20130901|2013-08-02 02:00,2,19.35,19.355,19.22,19.255,1522
20130901|2013-08-02 02:30,2,19.255,19.31,19.22,19.3,605
20130901|2013-08-02 03:00,2,19.295,19.33,19.255,19.315,500
20130901|2013-08-02 03:30,2,19.325,19.355,19.285,19.295,373
20130901|2013-08-02 04:00,2,19.295,19.3,19.25,19.255,255
20130901|2013-08-02 04:30,2,19.25,19.265,19.185,19.245,737
20130901|2013-08-02 05:00,2,19.25,19.28,19.245,19.245,212
20130901|2013-08-02 05:30,2,19.245,19.305,19.24,19.275,282
20130901|2013-08-02 06:00,2,19.275,19.48,19.275,19.44,1810
20130901|2013-08-02 06:30,2,19.44,19.47,19.395,19.4,746
20130901|2013-08-02 07:00,2,19.4,19.57,19.29,19.57,2384
20130901|2013-08-02 07:30,2,19.535,20.265,19.51,20.085,13975
20130901|2013-08-02 08:00,2,20.085,20.1,19.865,19.915,5358
20130901|2013-08-02 08:30,2,19.91,19.95,19.805,19.835,3305
20130901|2013-08-02 09:00,2,19.84,19.945,19.825,19.935,2813
20130901|2013-08-02 09:30,2,19.94,19.96,19.9,19.925,2399
20130901|2013-08-02 10:00,2,19.93,19.955,19.905,19.925,1607
20130901|2013-08-02 10:30,2,19.93,19.94,19.86,19.88,1365
20130901|2013-08-02 11:00,2,19.885,19.93,19.875,19.91,899
20130901|2013-08-02 11:30,2,19.91,19.935,19.9,19.925,695
20130901|2013-08-02 12:00,2,19.925,19.94,19.88,19.885,1013
20130901|2013-08-02 12:30,2,19.885,19.89,19.855,19.875,493
20130901|2013-08-02 13:00,2,19.88,19.885,19.845,19.875,640
20130901|2013-08-02 13:30,2,19.87,19.87,19.775,19.795,407
20130901|2013-08-02 14:00,2,19.79,19.815,19.78,19.81,221
20130901|2013-08-02 14:30,2,19.81,19.81,19.78,19.795,218
20130901|2013-08-02 15:00,2,19.795,19.825,19.785,19.82,136
20130901|2013-08-02 15:30,2,19.82,19.875,19.81,19.865,106
20130901|2013-08-02 16:00,2,19.86,19.865,19.845,19.845,53
20130901|2013-08-04 17:00,5,19.85,19.935,19.795,19.9,190
20130901|2013-08-04 17:30,5,19.905,19.91,19.87,19.885,60
20130901|2013-08-04 18:00,5,19.875,19.875,19.83,19.83,64
20130901|2013-08-04 18:30,5,19.83,19.86,19.83,19.86,31
20130901|2013-08-04 19:00,5,19.845,19.87,19.815,19.815,93
20130901|2013-08-04 19:30,5,19.825,19.895,19.825,19.86,157
20130901|2013-08-04 20:00,5,19.855,19.915,19.85,19.885,300
20130901|2013-08-04 20:30,5,19.885,19.9,19.87,19.88,237
20130901|2013-08-04 21:00,5,19.885,19.89,19.865,19.87,107
20130901|2013-08-04 21:30,5,19.875,19.89,19.865,19.89,204
20130901|2013-08-04 22:00,5,19.89,19.99,19.885,19.96,679
20130901|2013-08-04 22:30,5,19.95,19.965,19.94,19.95,147
20130901|2013-08-04 23:00,5,19.955,19.975,19.935,19.935,74
20130901|2013-08-04 23:30,5,19.935,19.975,19.915,19.955,208
20130901|2013-08-05 00:00,5,19.95,19.965,19.945,19.95,50
20130901|2013-08-05 00:30,5,19.95,19.97,19.905,19.93,278
20130901|2013-08-05 01:00,5,19.93,19.945,19.9,19.935,410
20130901|2013-08-05 01:30,5,19.93,19.93,19.89,19.9,312
20130901|2013-08-05 02:00,5,19.9,19.92,19.875,19.915,222
20130901|2013-08-05 02:30,5,19.915,19.935,19.88,19.915,389
20130901|2013-08-05 03:00,5,19.915,19.96,19.905,19.94,190
20130901|2013-08-05 03:30,5,19.93,19.94,19.865,19.88,322
20130901|2013-08-05 04:00,5,19.885,19.895,19.81,19.825,433
20130901|2013-08-05 04:30,5,19.82,19.86,19.82,19.845,271
20130901|2013-08-05 05:00,5,19.84,19.84,19.78,19.795,266
20130901|2013-08-05 05:30,5,19.795,19.82,19.75,19.765,564
20130901|2013-08-05 06:00,5,19.76,19.76,19.69,19.725,1046
20130901|2013-08-05 06:30,5,19.725,19.765,19.69,19.69,700
20130901|2013-08-05 07:00,5,19.69,19.7,19.58,19.64,2022
20130901|2013-08-05 07:30,5,19.635,19.635,19.52,19.635,2213
20130901|2013-08-05 08:00,5,19.63,19.715,19.63,19.705,1964
20130901|2013-08-05 08:30,5,19.7,19.755,19.68,19.695,1836
20130901|2013-08-05 09:00,5,19.695,19.71,19.645,19.705,1607
20130901|2013-08-05 09:30,5,19.705,19.725,19.665,19.68,862
20130901|2013-08-05 10:00,5,19.68,19.69,19.595,19.665,2639
20130901|2013-08-05 10:30,5,19.665,19.68,19.645,19.675,582
20130901|2013-08-05 11:00,5,19.675,19.695,19.67,19.69,487
20130901|2013-08-05 11:30,5,19.695,19.725,19.685,19.715,624
20130901|2013-08-05 12:00,5,19.71,19.74,19.69,19.725,838
20130901|2013-08-05 12:30,5,19.725,19.725,19.71,19.71,180
20130901|2013-08-05 13:00,5,19.71,19.725,19.7,19.725,205
20130901|2013-08-05 13:30,5,19.725,19.75,19.635,19.67,513
20130901|2013-08-05 14:00,5,19.67,19.72,19.67,19.7,95
20130901|2013-08-05 14:30,5,19.695,19.7,19.65,19.66,293
20130901|2013-08-05 15:00,5,19.665,19.68,19.65,19.68,75
20130901|2013-08-05 15:30,5,19.68,19.69,19.665,19.68,45
20130901|2013-08-05 16:00,5,19.67,19.68,19.665,19.665,41
20130901|2013-08-05 17:00,6,19.675,19.69,19.665,19.685,33
20130901|2013-08-05 17:30,6,19.68,19.68,19.665,19.665,27
20130901|2013-08-05 18:00,6,19.67,19.67,19.66,19.67,14
20130901|2013-08-05 18:30,6,19.665,19.685,19.62,19.685,91
20130901|2013-08-05 19:00,6,19.68,19.73,19.675,19.715,160
20130901|2013-08-05 19:30,6,19.71,19.72,19.675,19.69,82
20130901|2013-08-05 20:00,6,19.7,19.73,19.69,19.71,225
20130901|2013-08-05 20:30,6,19.7,19.7,19.68,19.695,91
20130901|2013-08-05 21:00,6,19.69,19.69,19.6,19.64,322
20130901|2013-08-05 21:30,6,19.64,19.665,19.53,19.535,818
20130901|2013-08-05 22:00,6,19.53,19.6,19.52,19.585,469
20130901|2013-08-05 22:30,6,19.585,19.655,19.585,19.64,250
20130901|2013-08-05 23:00,6,19.64,19.64,19.565,19.6,186
20130901|2013-08-05 23:30,6,19.59,19.61,19.545,19.6,177
20130901|2013-08-06 00:00,6,19.61,19.63,19.59,19.59,147
20130901|2013-08-06 00:30,6,19.585,19.59,19.525,19.575,466
20130901|2013-08-06 01:00,6,19.58,19.59,19.55,19.575,362
20130901|2013-08-06 01:30,6,19.565,19.605,19.565,19.6,394
20130901|2013-08-06 02:00,6,19.6,19.625,19.58,19.615,332
20130901|2013-08-06 02:30,6,19.615,19.7,19.61,19.66,595
20130901|2013-08-06 03:00,6,19.66,19.735,19.645,19.67,819
20130901|2013-08-06 03:30,6,19.675,19.68,19.65,19.67,251
20130901|2013-08-06 04:00,6,19.675,19.745,19.67,19.685,574
20130901|2013-08-06 04:30,6,19.685,19.77,19.67,19.745,324
20130901|2013-08-06 05:00,6,19.745,19.78,19.71,19.715,305
20130901|2013-08-06 05:30,6,19.71,19.765,19.705,19.735,420
20130901|2013-08-06 06:00,6,19.745,19.75,19.675,19.715,683
20130901|2013-08-06 06:30,6,19.72,19.74,19.63,19.67,583
20130901|2013-08-06 07:00,6,19.68,19.7,19.585,19.67,1132
20130901|2013-08-06 07:30,6,19.675,19.715,19.58,19.61,1492
20130901|2013-08-06 08:00,6,19.61,19.61,19.545,19.56,1620
20130901|2013-08-06 08:30,6,19.565,19.575,19.455,19.49,3765
20130901|2013-08-06 09:00,6,19.49,19.555,19.485,19.52,2020
20130901|2013-08-06 09:30,6,19.52,19.585,19.52,19.555,1549
20130901|2013-08-06 10:00,6,19.56,19.595,19.555,19.56,1015
20130901|2013-08-06 10:30,6,19.565,19.565,19.53,19.54,576
20130901|2013-08-06 11:00,6,19.545,19.555,19.52,19.54,731
20130901|2013-08-06 11:30,6,19.545,19.545,19.515,19.53,721
20130901|2013-08-06 12:00,6,19.525,19.545,19.51,19.525,770
20130901|2013-08-06 12:30,6,19.525,19.535,19.505,19.53,345
20130901|2013-08-06 13:00,6,19.535,19.535,19.515,19.525,187
20130901|2013-08-06 13:30,6,19.52,19.535,19.5,19.51,143
20130901|2013-08-06 14:00,6,19.51,19.53,19.47,19.495,482
20130901|2013-08-06 14:30,6,19.495,19.5,19.45,19.475,320
20130901|2013-08-06 15:00,6,19.48,19.51,19.465,19.49,121
20130901|2013-08-06 15:30,6,19.48,19.495,19.475,19.475,41
20130901|2013-08-06 16:00,6,19.47,19.47,19.44,19.445,59
20130901|2013-08-06 17:00,7,19.465,19.495,19.445,19.485,126
20130901|2013-08-06 17:30,7,19.495,19.5,19.48,19.485,36
20130901|2013-08-06 18:00,7,19.485,19.495,19.47,19.49,59
20130901|2013-08-06 18:30,7,19.49,19.495,19.475,19.475,27
20130901|2013-08-06 19:00,7,19.475,19.49,19.38,19.44,693
20130901|2013-08-06 19:30,7,19.44,19.475,19.4,19.425,273
20130901|2013-08-06 20:00,7,19.43,19.475,19.32,19.365,1017
20130901|2013-08-06 20:30,7,19.36,19.43,19.355,19.42,371
20130901|2013-08-06 21:00,7,19.41,19.44,19.39,19.41,228
20130901|2013-08-06 21:30,7,19.415,19.415,19.365,19.39,224
20130901|2013-08-06 22:00,7,19.385,19.395,19.365,19.38,137
20130901|2013-08-06 22:30,7,19.375,19.4,19.37,19.395,157
20130901|2013-08-06 23:00,7,19.39,19.425,19.36,19.42,182
20130901|2013-08-06 23:30,7,19.425,19.455,19.415,19.435,167
20130901|2013-08-07 00:00,7,19.43,19.43,19.39,19.39,223
20130901|2013-08-07 00:30,7,19.385,19.42,19.37,19.42,238
20130901|2013-08-07 01:00,7,19.42,19.475,19.42,19.45,573
20130901|2013-08-07 01:30,7,19.445,19.47,19.415,19.445,369
20130901|2013-08-07 02:00,7,19.445,19.445,19.365,19.385,588
20130901|2013-08-07 02:30,7,19.38,19.39,19.285,19.3,914
20130901|2013-08-07 03:00,7,19.31,19.375,19.295,19.35,604
20130901|2013-08-07 03:30,7,19.36,19.375,19.1,19.22,2443
20130901|2013-08-07 04:00,7,19.225,19.265,19.185,19.235,964
20130901|2013-08-07 04:30,7,19.225,19.28,19.215,19.275,471
20130901|2013-08-07 05:00,7,19.265,19.335,19.26,19.295,491
20130901|2013-08-07 05:30,7,19.29,19.305,19.21,19.245,596
20130901|2013-08-07 06:00,7,19.245,19.305,19.19,19.26,1317
20130901|2013-08-07 06:30,7,19.27,19.31,19.215,19.28,527
20130901|2013-08-07 07:00,7,19.285,19.29,19.235,19.265,840
20130901|2013-08-07 07:30,7,19.265,19.335,19.24,19.315,1384
20130901|2013-08-07 08:00,7,19.32,19.415,19.32,19.385,2965
20130901|2013-08-07 08:30,7,19.385,19.425,19.365,19.39,2219
20130901|2013-08-07 09:00,7,19.39,19.46,19.375,19.44,2292
20130901|2013-08-07 09:30,7,19.435,19.45,19.415,19.43,974
20130901|2013-08-07 10:00,7,19.435,19.535,19.43,19.51,2179
20130901|2013-08-07 10:30,7,19.51,19.555,19.5,19.54,1304
20130901|2013-08-07 11:00,7,19.545,19.575,19.485,19.495,1028
20130901|2013-08-07 11:30,7,19.495,19.52,19.495,19.515,500
20130901|2013-08-07 12:00,7,19.515,19.535,19.495,19.525,1037
20130901|2013-08-07 12:30,7,19.515,19.535,19.515,19.525,246
20130901|2013-08-07 13:00,7,19.525,19.545,19.515,19.54,242
20130901|2013-08-07 13:30,7,19.54,19.55,19.525,19.55,125
20130901|2013-08-07 14:00,7,19.55,19.6,19.55,19.56,503
20130901|2013-08-07 14:30,7,19.56,19.56,19.485,19.485,215
20130901|2013-08-07 15:00,7,19.49,19.525,19.49,19.525,66
20130901|2013-08-07 15:30,7,19.52,19.55,19.52,19.535,103
20130901|2013-08-07 16:00,7,19.535,19.56,19.535,19.54,31
20130901|2013-08-07 17:00,8,19.525,19.545,19.485,19.535,92
20130901|2013-08-07 17:30,8,19.505,19.515,19.455,19.495,102
20130901|2013-08-07 18:00,8,19.48,19.515,19.48,19.515,61
20130901|2013-08-07 18:30,8,19.515,19.525,19.5,19.52,54
20130901|2013-08-07 19:00,8,19.51,19.53,19.49,19.505,98
20130901|2013-08-07 19:30,8,19.51,19.625,19.51,19.6,194
20130901|2013-08-07 20:00,8,19.585,19.635,19.57,19.61,639
20130901|2013-08-07 20:30,8,19.605,19.685,19.59,19.645,693
20130901|2013-08-07 21:00,8,19.645,19.69,19.63,19.635,365
20130901|2013-08-07 21:30,8,19.64,19.66,19.62,19.655,153
20130901|2013-08-07 22:00,8,19.655,19.785,19.645,19.765,1535
20130901|2013-08-07 22:30,8,19.765,19.765,19.71,19.735,295
20130901|2013-08-07 23:00,8,19.735,19.765,19.72,19.765,266
20130901|2013-08-07 23:30,8,19.77,19.77,19.74,19.765,229
20130901|2013-08-08 00:00,8,19.765,19.765,19.735,19.74,124
20130901|2013-08-08 00:30,8,19.735,19.86,19.735,19.775,1314
20130901|2013-08-08 01:00,8,19.775,19.775,19.7,19.715,523
20130901|2013-08-08 01:30,8,19.71,19.735,19.705,19.715,243
20130901|2013-08-08 02:00,8,19.725,19.8,19.72,19.73,596
20130901|2013-08-08 02:30,8,19.735,19.745,19.64,19.65,494
20130901|2013-08-08 03:00,8,19.66,19.695,19.65,19.695,223
20130901|2013-08-08 03:30,8,19.695,19.765,19.69,19.695,644
20130901|2013-08-08 04:00,8,19.695,19.72,19.685,19.705,167
20130901|2013-08-08 04:30,8,19.71,19.745,19.68,19.725,251
20130901|2013-08-08 05:00,8,19.72,19.77,19.71,19.75,253
20130901|2013-08-08 05:30,8,19.75,19.765,19.69,19.7,405
20130901|2013-08-08 06:00,8,19.705,19.72,19.65,19.67,904
20130901|2013-08-08 06:30,8,19.665,19.715,19.63,19.695,440
20130901|2013-08-08 07:00,8,19.7,19.8,19.67,19.775,1026
20130901|2013-08-08 07:30,8,19.77,20.085,19.725,19.915,6055
20130901|2013-08-08 08:00,8,19.91,19.925,19.81,19.825,2236
20130901|2013-08-08 08:30,8,19.825,19.945,19.825,19.935,2684
20130901|2013-08-08 09:00,8,19.935,20.175,19.93,20.105,6970
20130901|2013-08-08 09:30,8,20.105,20.14,20.07,20.095,2821
20130901|2013-08-08 10:00,8,20.1,20.175,20.095,20.155,3336
20130901|2013-08-08 10:30,8,20.155,20.245,20.135,20.205,2400
20130901|2013-08-08 11:00,8,20.21,20.3,20.185,20.205,2545
20130901|2013-08-08 11:30,8,20.205,20.21,20.135,20.155,1483
20130901|2013-08-08 12:00,8,20.155,20.21,20.135,20.195,1897
20130901|2013-08-08 12:30,8,20.195,20.195,20.15,20.165,634
20130901|2013-08-08 13:00,8,20.17,20.24,20.165,20.235,616
20130901|2013-08-08 13:30,8,20.23,20.31,20.205,20.305,641
20130901|2013-08-08 14:00,8,20.305,20.31,20.23,20.255,460
20130901|2013-08-08 14:30,8,20.25,20.29,20.235,20.275,405
20130901|2013-08-08 15:00,8,20.27,20.275,20.23,20.235,201
20130901|2013-08-08 15:30,8,20.23,20.245,20.22,20.225,75
20130901|2013-08-08 16:00,8,20.22,20.225,20.195,20.215,82
20130901|2013-08-08 17:00,9,20.225,20.235,20.18,20.215,218
20130901|2013-08-08 17:30,9,20.225,20.275,20.225,20.275,65
20130901|2013-08-08 18:00,9,20.255,20.265,20.21,20.225,76
20130901|2013-08-08 18:30,9,20.225,20.245,20.205,20.215,105
20130901|2013-08-08 19:00,9,20.22,20.245,20.2,20.225,93
20130901|2013-08-08 19:30,9,20.225,20.25,20.19,20.22,295
20130901|2013-08-08 20:00,9,20.21,20.31,20.185,20.29,1052
20130901|2013-08-08 20:30,9,20.29,20.29,20.215,20.245,394
20130901|2013-08-08 21:00,9,20.245,20.25,20.21,20.225,166
20130901|2013-08-08 21:30,9,20.225,20.225,20.165,20.205,379
20130901|2013-08-08 22:00,9,20.21,20.215,20.15,20.165,387
20130901|2013-08-08 22:30,9,20.165,20.185,20.135,20.175,199
20130901|2013-08-08 23:00,9,20.175,20.18,20.11,20.125,232
20130901|2013-08-08 23:30,9,20.125,20.145,20.11,20.145,86
20130901|2013-08-09 00:00,9,20.14,20.165,20.13,20.16,185
20130901|2013-08-09 00:30,9,20.16,20.195,20.065,20.075,641
20130901|2013-08-09 01:00,9,20.08,20.19,20.045,20.185,1019
20130901|2013-08-09 01:30,9,20.19,20.205,20.105,20.13,867
20130901|2013-08-09 02:00,9,20.13,20.27,20.1,20.19,905
20130901|2013-08-09 02:30,9,20.185,20.22,20.15,20.19,347
20130901|2013-08-09 03:00,9,20.19,20.22,20.185,20.21,216
20130901|2013-08-09 03:30,9,20.205,20.23,20.185,20.2,300
20130901|2013-08-09 04:00,9,20.2,20.225,20.15,20.175,559
20130901|2013-08-09 04:30,9,20.165,20.39,20.165,20.33,1620
20130901|2013-08-09 05:00,9,20.325,20.395,20.295,20.32,895
20130901|2013-08-09 05:30,9,20.32,20.325,20.225,20.27,557
20130901|2013-08-09 06:00,9,20.26,20.28,20.21,20.235,878
20130901|2013-08-09 06:30,9,20.24,20.26,20.17,20.25,793
20130901|2013-08-09 07:00,9,20.255,20.32,20.19,20.23,1473
20130901|2013-08-09 07:30,9,20.23,20.3,20.18,20.215,1147
20130901|2013-08-09 08:00,9,20.21,20.31,20.17,20.295,1583
20130901|2013-08-09 08:30,9,20.3,20.31,20.24,20.275,1416
20130901|2013-08-09 09:00,9,20.27,20.38,20.26,20.335,2657
20130901|2013-08-09 09:30,9,20.33,20.355,20.32,20.35,999
20130901|2013-08-09 10:00,9,20.35,20.525,20.35,20.465,5134
20130901|2013-08-09 10:30,9,20.47,20.53,20.435,20.45,2260
20130901|2013-08-09 11:00,9,20.445,20.49,20.425,20.46,852
20130901|2013-08-09 11:30,9,20.46,20.47,20.365,20.39,1127
20130901|2013-08-09 12:00,9,20.395,20.42,20.35,20.415,1421
20130901|2013-08-09 12:30,9,20.415,20.415,20.385,20.39,326
20130901|2013-08-09 13:00,9,20.395,20.41,20.38,20.405,216
20130901|2013-08-09 13:30,9,20.405,20.42,20.4,20.42,139
20130901|2013-08-09 14:00,9,20.42,20.515,20.42,20.515,368
20130901|2013-08-09 14:30,9,20.515,20.58,20.425,20.45,965
20130901|2013-08-09 15:00,9,20.45,20.555,20.445,20.53,416
20130901|2013-08-09 15:30,9,20.53,20.535,20.51,20.515,43
20130901|2013-08-09 16:00,9,20.52,20.53,20.5,20.51,48
20130901|2013-08-11 17:00,12,20.68,20.795,20.63,20.75,1321
20130901|2013-08-11 17:30,12,20.75,20.985,20.75,20.885,1073
20130901|2013-08-11 18:00,12,20.885,20.905,20.815,20.845,457
20130901|2013-08-11 18:30,12,20.85,20.855,20.775,20.805,282
20130901|2013-08-11 19:00,12,20.82,20.865,20.805,20.83,320
20130901|2013-08-11 19:30,12,20.825,20.825,20.68,20.7,565
20130901|2013-08-11 20:00,12,20.685,20.99,20.62,20.92,3353
20130901|2013-08-11 20:30,12,20.92,21.26,20.89,21.18,2729
20130901|2013-08-11 21:00,12,21.185,21.22,21.05,21.07,1215
20130901|2013-08-11 21:30,12,21.065,21.12,21.04,21.085,563
20130901|2013-08-11 22:00,12,21.095,21.105,21.02,21.06,374
20130901|2013-08-11 22:30,12,21.06,21.065,20.995,21.015,196
20130901|2013-08-11 23:00,12,21.015,21.06,20.995,21.02,267
20130901|2013-08-11 23:30,12,21.025,21.035,20.995,20.995,318
20130901|2013-08-12 00:00,12,20.99,21.015,20.975,21.01,229
20130901|2013-08-12 00:30,12,21.01,21.16,21.01,21.12,1408
20130901|2013-08-12 01:00,12,21.12,21.13,21.025,21.06,1133
20130901|2013-08-12 01:30,12,21.055,21.165,21.015,21.13,1297
20130901|2013-08-12 02:00,12,21.13,21.13,21.045,21.07,1023
20130901|2013-08-12 02:30,12,21.065,21.07,20.935,20.935,1236
20130901|2013-08-12 03:00,12,20.94,20.975,20.83,20.94,919
20130901|2013-08-12 03:30,12,20.95,20.95,20.88,20.935,321
20130901|2013-08-12 04:00,12,20.935,20.965,20.91,20.935,277
20130901|2013-08-12 04:30,12,20.94,20.985,20.91,20.915,345
20130901|2013-08-12 05:00,12,20.915,20.96,20.89,20.95,470
20130901|2013-08-12 05:30,12,20.945,20.98,20.87,20.87,357
20130901|2013-08-12 06:00,12,20.865,20.88,20.795,20.82,1535
20130901|2013-08-12 06:30,12,20.815,20.925,20.8,20.845,1041
20130901|2013-08-12 07:00,12,20.84,21.105,20.835,21.055,2013
20130901|2013-08-12 07:30,12,21.055,21.12,20.97,21.05,1846
20130901|2013-08-12 08:00,12,21.05,21.295,21.045,21.245,4956
20130901|2013-08-12 08:30,12,21.24,21.335,21.2,21.225,3749
20130901|2013-08-12 09:00,12,21.23,21.35,21.225,21.3,1984
20130901|2013-08-12 09:30,12,21.3,21.36,21.295,21.32,1764
20130901|2013-08-12 10:00,12,21.325,21.385,21.295,21.325,2078
20130901|2013-08-12 10:30,12,21.325,21.35,21.28,21.295,1658
20130901|2013-08-12 11:00,12,21.295,21.335,21.285,21.3,978
20130901|2013-08-12 11:30,12,21.3,21.395,21.295,21.365,1407
20130901|2013-08-12 12:00,12,21.36,21.37,21.32,21.35,1744
20130901|2013-08-12 12:30,12,21.35,21.395,21.35,21.36,705
20130901|2013-08-12 13:00,12,21.36,21.445,21.345,21.44,972
20130901|2013-08-12 13:30,12,21.44,21.445,21.375,21.395,477
20130901|2013-08-12 14:00,12,21.39,21.425,21.36,21.39,590
20130901|2013-08-12 14:30,12,21.39,21.39,21.305,21.34,610
20130901|2013-08-12 15:00,12,21.34,21.34,21.31,21.33,215
20130901|2013-08-12 15:30,12,21.33,21.37,21.325,21.37,86
20130901|2013-08-12 16:00,12,21.37,21.4,21.345,21.37,112
20130901|2013-08-12 17:00,13,21.37,21.42,21.325,21.34,246
20130901|2013-08-12 17:30,13,21.335,21.38,21.31,21.35,138
20130901|2013-08-12 18:00,13,21.34,21.36,21.295,21.32,126
20130901|2013-08-12 18:30,13,21.31,21.325,21.255,21.285,237
20130901|2013-08-12 19:00,13,21.275,21.275,21.21,21.23,316
20130901|2013-08-12 19:30,13,21.24,21.34,21.24,21.3,320
20130901|2013-08-12 20:00,13,21.3,21.34,21.155,21.175,1877
20130901|2013-08-12 20:30,13,21.18,21.195,21.12,21.17,891
20130901|2013-08-12 21:00,13,21.165,21.26,21.16,21.22,542
20130901|2013-08-12 21:30,13,21.22,21.255,21.2,21.205,237
20130901|2013-08-12 22:00,13,21.2,21.26,21.195,21.25,239
20130901|2013-08-12 22:30,13,21.255,21.29,21.25,21.29,86
20130901|2013-08-12 23:00,13,21.285,21.29,21.235,21.255,89
20130901|2013-08-12 23:30,13,21.255,21.31,21.24,21.29,151
20130901|2013-08-13 00:00,13,21.28,21.3,21.225,21.25,165
20130901|2013-08-13 00:30,13,21.245,21.255,21.185,21.215,529
20130901|2013-08-13 01:00,13,21.215,21.38,21.215,21.375,1181
20130901|2013-08-13 01:30,13,21.375,21.63,21.375,21.525,3405
20130901|2013-08-13 02:00,13,21.53,21.565,21.46,21.545,1602
20130901|2013-08-13 02:30,13,21.54,21.69,21.53,21.655,2117
20130901|2013-08-13 03:00,13,21.66,21.75,21.65,21.71,1484
20130901|2013-08-13 03:30,13,21.715,21.745,21.625,21.63,1495
20130901|2013-08-13 04:00,13,21.635,21.665,21.575,21.605,1041
20130901|2013-08-13 04:30,13,21.605,21.645,21.55,21.56,648
20130901|2013-08-13 05:00,13,21.56,21.595,21.355,21.405,1672
20130901|2013-08-13 05:30,13,21.41,21.475,21.37,21.465,788
20130901|2013-08-13 06:00,13,21.465,21.54,21.35,21.39,1289
20130901|2013-08-13 06:30,13,21.395,21.44,21.38,21.425,547
20130901|2013-08-13 07:00,13,21.42,21.52,21.38,21.52,1901
20130901|2013-08-13 07:30,13,21.505,21.59,21.365,21.545,3188
20130901|2013-08-13 08:00,13,21.54,21.62,21.435,21.465,2834
20130901|2013-08-13 08:30,13,21.465,21.475,21.27,21.355,3942
20130901|2013-08-13 09:00,13,21.355,21.495,21.325,21.465,2485
20130901|2013-08-13 09:30,13,21.465,21.47,21.385,21.45,2509
20130901|2013-08-13 10:00,13,21.455,21.475,21.34,21.355,2040
20130901|2013-08-13 10:30,13,21.35,21.395,21.295,21.36,2075
20130901|2013-08-13 11:00,13,21.355,21.38,21.325,21.37,1294
20130901|2013-08-13 11:30,13,21.365,21.37,21.265,21.34,1607
20130901|2013-08-13 12:00,13,21.335,21.385,21.32,21.375,1025
20130901|2013-08-13 12:30,13,21.38,21.48,21.375,21.455,839
20130901|2013-08-13 13:00,13,21.46,21.495,21.415,21.455,746
20130901|2013-08-13 13:30,13,21.455,21.46,21.41,21.445,220
20130901|2013-08-13 14:00,13,21.45,21.47,21.385,21.395,345
20130901|2013-08-13 14:30,13,21.39,21.45,21.39,21.435,311
20130901|2013-08-13 15:00,13,21.445,21.445,21.425,21.425,83
20130901|2013-08-13 15:30,13,21.425,21.465,21.42,21.445,87
20130901|2013-08-13 16:00,13,21.43,21.44,21.415,21.415,16
20130901|2013-08-13 17:00,14,21.42,21.46,21.395,21.405,101
20130901|2013-08-13 17:30,14,21.415,21.455,21.41,21.445,25
20130901|2013-08-13 18:00,14,21.445,21.46,21.41,21.445,97
20130901|2013-08-13 18:30,14,21.42,21.435,21.405,21.415,63
20130901|2013-08-13 19:00,14,21.42,21.435,21.395,21.43,130
20130901|2013-08-13 19:30,14,21.41,21.42,21.375,21.395,257
20130901|2013-08-13 20:00,14,21.4,21.415,21.3,21.36,1040
20130901|2013-08-13 20:30,14,21.355,21.555,21.355,21.485,1468
20130901|2013-08-13 21:00,14,21.485,21.52,21.41,21.455,451
20130901|2013-08-13 21:30,14,21.445,21.455,21.395,21.395,432
20130901|2013-08-13 22:00,14,21.39,21.415,21.36,21.365,437
20130901|2013-08-13 22:30,14,21.39,21.415,21.355,21.395,216
20130901|2013-08-13 23:00,14,21.385,21.41,21.365,21.41,59
20130901|2013-08-13 23:30,14,21.41,21.415,21.34,21.365,155
20130901|2013-08-14 00:00,14,21.36,21.36,21.31,21.34,209
20130901|2013-08-14 00:30,14,21.33,21.41,21.3,21.375,633
20130901|2013-08-14 01:00,14,21.37,21.42,21.265,21.31,826
20130901|2013-08-14 01:30,14,21.3,21.345,21.275,21.285,489
20130901|2013-08-14 02:00,14,21.29,21.39,21.29,21.35,416
20130901|2013-08-14 02:30,14,21.35,21.385,21.305,21.35,464
20130901|2013-08-14 03:00,14,21.36,21.445,21.34,21.405,552
20130901|2013-08-14 03:30,14,21.405,21.51,21.395,21.465,666
20130901|2013-08-14 04:00,14,21.47,21.54,21.465,21.485,548
20130901|2013-08-14 04:30,14,21.485,21.49,21.455,21.47,290
20130901|2013-08-14 05:00,14,21.47,21.54,21.47,21.525,532
20130901|2013-08-14 05:30,14,21.525,21.575,21.505,21.525,558
20130901|2013-08-14 06:00,14,21.52,21.555,21.475,21.53,599
20130901|2013-08-14 06:30,14,21.525,21.56,21.48,21.495,545
20130901|2013-08-14 07:00,14,21.495,21.65,21.485,21.64,1463
20130901|2013-08-14 07:30,14,21.635,21.68,21.48,21.555,2407
20130901|2013-08-14 08:00,14,21.555,21.575,21.415,21.485,2426
20130901|2013-08-14 08:30,14,21.485,21.605,21.48,21.585,2414
20130901|2013-08-14 09:00,14,21.585,21.79,21.56,21.72,3649
20130901|2013-08-14 09:30,14,21.725,21.735,21.64,21.67,2398
20130901|2013-08-14 10:00,14,21.675,21.69,21.605,21.64,1656
20130901|2013-08-14 10:30,14,21.635,21.735,21.635,21.725,1485
20130901|2013-08-14 11:00,14,21.725,21.725,21.675,21.72,872
20130901|2013-08-14 11:30,14,21.72,21.765,21.695,21.75,1868
20130901|2013-08-14 12:00,14,21.75,21.825,21.74,21.745,2917
20130901|2013-08-14 12:30,14,21.745,21.76,21.71,21.74,923
20130901|2013-08-14 13:00,14,21.74,21.775,21.725,21.775,698
20130901|2013-08-14 13:30,14,21.77,21.82,21.755,21.8,535
20130901|2013-08-14 14:00,14,21.8,21.845,21.8,21.81,576
20130901|2013-08-14 14:30,14,21.815,21.835,21.81,21.825,404
20130901|2013-08-14 15:00,14,21.83,21.855,21.82,21.82,210
20130901|2013-08-14 15:30,14,21.83,21.855,21.83,21.85,258
20130901|2013-08-14 16:00,14,21.855,21.855,21.825,21.855,78
20130901|2013-08-14 17:00,15,21.865,21.895,21.81,21.87,436
20130901|2013-08-14 17:30,15,21.865,21.935,21.83,21.845,409
20130901|2013-08-14 18:00,15,21.855,21.905,21.835,21.9,114
20130901|2013-08-14 18:30,15,21.9,21.96,21.87,21.91,601
20130901|2013-08-14 19:00,15,21.91,21.955,21.855,21.885,425
20130901|2013-08-14 19:30,15,21.885,21.915,21.85,21.85,303
20130901|2013-08-14 20:00,15,21.86,21.995,21.81,21.945,2201
20130901|2013-08-14 20:30,15,21.94,21.995,21.925,21.98,943
20130901|2013-08-14 21:00,15,21.975,22.16,21.975,22.14,1991
20130901|2013-08-14 21:30,15,22.14,22.165,21.995,22.035,1272
20130901|2013-08-14 22:00,15,22.035,22.08,22.005,22.04,515
20130901|2013-08-14 22:30,15,22.04,22.075,22.015,22.035,159
20130901|2013-08-14 23:00,15,22.035,22.075,22.035,22.055,185
20130901|2013-08-14 23:30,15,22.06,22.06,22.005,22.005,160
20130901|2013-08-15 00:00,15,22.015,22.045,21.975,22.005,201
20130901|2013-08-15 00:30,15,22.005,22.02,21.93,21.965,668
20130901|2013-08-15 01:00,15,21.96,22.09,21.95,22.075,781
20130901|2013-08-15 01:30,15,22.08,22.08,21.99,21.995,830
20130901|2013-08-15 02:00,15,21.995,22,21.93,21.935,537
20130901|2013-08-15 02:30,15,21.935,22.05,21.905,22.04,739
20130901|2013-08-15 03:00,15,22.045,22.06,22.01,22.035,407
20130901|2013-08-15 03:30,15,22.035,22.145,22.035,22.07,705
20130901|2013-08-15 04:00,15,22.07,22.105,22.015,22.075,494
20130901|2013-08-15 04:30,15,22.07,22.115,22.04,22.045,424
20130901|2013-08-15 05:00,15,22.04,22.085,22.015,22.04,753
20130901|2013-08-15 05:30,15,22.045,22.05,21.965,21.97,530
20130901|2013-08-15 06:00,15,21.965,22.1,21.92,22.06,1355
20130901|2013-08-15 06:30,15,22.06,22.06,21.95,22.01,810
20130901|2013-08-15 07:00,15,22.005,22.105,21.94,21.98,1344
20130901|2013-08-15 07:30,15,21.985,21.995,21.705,21.83,5455
20130901|2013-08-15 08:00,15,21.825,21.83,21.705,21.815,2927
20130901|2013-08-15 08:30,15,21.815,21.905,21.795,21.825,2390
20130901|2013-08-15 09:00,15,21.835,21.945,21.835,21.925,2363
20130901|2013-08-15 09:30,15,21.93,21.93,21.83,21.87,1574
20130901|2013-08-15 10:00,15,21.865,21.93,21.835,21.89,1403
20130901|2013-08-15 10:30,15,21.89,22.075,21.87,22.02,3262
20130901|2013-08-15 11:00,15,22.02,22.125,22.015,22.105,1868
20130901|2013-08-15 11:30,15,22.105,22.545,22.07,22.49,7693
20130901|2013-08-15 12:00,15,22.49,23.19,22.49,22.905,13911
20130901|2013-08-15 12:30,15,22.905,23.01,22.88,22.92,3768
20130901|2013-08-15 13:00,15,22.92,23.065,22.92,23.025,3585
20130901|2013-08-15 13:30,15,23.025,23.145,22.955,23.06,1889
20130901|2013-08-15 14:00,15,23.065,23.135,23.045,23.06,1079
20130901|2013-08-15 14:30,15,23.065,23.16,22.925,22.925,1568
20130901|2013-08-15 15:00,15,22.935,22.97,22.88,22.905,498
20130901|2013-08-15 15:30,15,22.92,23,22.92,22.97,107
20130901|2013-08-15 16:00,15,22.97,22.99,22.95,22.975,43
20130901|2013-08-15 17:00,16,22.935,23,22.92,22.955,315
20130901|2013-08-15 17:30,16,22.97,23.01,22.93,22.95,74
20130901|2013-08-15 18:00,16,22.95,22.955,22.89,22.895,126
20130901|2013-08-15 18:30,16,22.9,22.915,22.84,22.905,185
20130901|2013-08-15 19:00,16,22.91,22.95,22.84,22.84,320
20130901|2013-08-15 19:30,16,22.84,22.89,22.815,22.89,394
20130901|2013-08-15 20:00,16,22.89,23.16,22.885,23.125,1925
20130901|2013-08-15 20:30,16,23.135,23.14,22.89,22.995,1599
20130901|2013-08-15 21:00,16,22.99,23.065,22.98,23.035,411
20130901|2013-08-15 21:30,16,23.03,23.045,22.97,22.99,492
20130901|2013-08-15 22:00,16,22.99,23.085,22.98,23.07,878
20130901|2013-08-15 22:30,16,23.07,23.07,22.985,23,340
20130901|2013-08-15 23:00,16,23,23.03,22.985,23.01,131
20130901|2013-08-15 23:30,16,23.015,23.065,23.01,23.055,319
20130901|2013-08-16 00:00,16,23.055,23.065,23.01,23.04,212
20130901|2013-08-16 00:30,16,23.03,23.085,22.98,23.005,976
20130901|2013-08-16 01:00,16,22.995,23.075,22.985,22.995,804
20130901|2013-08-16 01:30,16,22.99,23.035,22.95,22.98,992
20130901|2013-08-16 02:00,16,22.985,23.025,22.965,22.995,506
20130901|2013-08-16 02:30,16,23,23.045,22.94,22.965,395
20130901|2013-08-16 03:00,16,22.97,22.995,22.86,22.89,798
20130901|2013-08-16 03:30,16,22.89,22.93,22.785,22.785,647
20130901|2013-08-16 04:00,16,22.795,22.86,22.785,22.81,380
20130901|2013-08-16 04:30,16,22.81,22.885,22.755,22.87,539
20130901|2013-08-16 05:00,16,22.87,22.885,22.83,22.885,302
20130901|2013-08-16 05:30,16,22.885,22.915,22.84,22.845,498
20130901|2013-08-16 06:00,16,22.845,22.915,22.81,22.82,952
20130901|2013-08-16 06:30,16,22.825,22.89,22.815,22.88,432
20130901|2013-08-16 07:00,16,22.88,23,22.875,22.915,1818
20130901|2013-08-16 07:30,16,22.925,23.06,22.85,22.895,2661
20130901|2013-08-16 08:00,16,22.895,23.305,22.88,23.26,5836
20130901|2013-08-16 08:30,16,23.255,23.285,22.945,23.135,7787
20130901|2013-08-16 09:00,16,23.135,23.155,23.035,23.05,2990
20130901|2013-08-16 09:30,16,23.045,23.15,22.945,23.1,3113
20130901|2013-08-16 10:00,16,23.1,23.15,23.08,23.14,1805
20130901|2013-08-16 10:30,16,23.14,23.25,23.105,23.205,2591
20130901|2013-08-16 11:00,16,23.205,23.235,23.115,23.135,2156
20130901|2013-08-16 11:30,16,23.135,23.29,23.12,23.235,1864
20130901|2013-08-16 12:00,16,23.235,23.34,23.215,23.31,2788
20130901|2013-08-16 12:30,16,23.315,23.375,23.26,23.345,1493
20130901|2013-08-16 13:00,16,23.35,23.4,23.28,23.28,1986
20130901|2013-08-16 13:30,16,23.28,23.34,23.23,23.325,1130
20130901|2013-08-16 14:00,16,23.325,23.34,23.205,23.21,533
20130901|2013-08-16 14:30,16,23.22,23.285,23.14,23.165,1207
20130901|2013-08-16 15:00,16,23.165,23.21,23.165,23.175,157
20130901|2013-08-16 15:30,16,23.17,23.23,23.16,23.23,101
20130901|2013-08-16 16:00,16,23.225,23.25,23.185,23.185,70
20130901|2013-08-18 17:00,19,23.25,23.325,23.215,23.305,416
20130901|2013-08-18 17:30,19,23.305,23.305,23.18,23.235,195
20130901|2013-08-18 18:00,19,23.23,23.275,23.21,23.25,89
20130901|2013-08-18 18:30,19,23.25,23.295,23.245,23.27,117
20130901|2013-08-18 19:00,19,23.28,23.32,23.265,23.305,152
20130901|2013-08-18 19:30,19,23.31,23.32,23.275,23.295,163
20130901|2013-08-18 20:00,19,23.295,23.415,23.24,23.3,1215
20130901|2013-08-18 20:30,19,23.3,23.605,23.27,23.51,1645
20130901|2013-08-18 21:00,19,23.52,23.585,23.485,23.54,466
20130901|2013-08-18 21:30,19,23.545,23.595,23.51,23.595,466
20130901|2013-08-18 22:00,19,23.595,23.6,23.48,23.545,440
20130901|2013-08-18 22:30,19,23.545,23.555,23.485,23.49,257
20130901|2013-08-18 23:00,19,23.495,23.515,23.455,23.465,93
20130901|2013-08-18 23:30,19,23.475,23.49,23.43,23.455,245
20130901|2013-08-19 00:00,19,23.455,23.48,23.425,23.475,316
20130901|2013-08-19 00:30,19,23.47,23.565,23.47,23.49,707
20130901|2013-08-19 01:00,19,23.495,23.505,23.195,23.29,2700
20130901|2013-08-19 01:30,19,23.29,23.3,23.04,23.13,2172
20130901|2013-08-19 02:00,19,23.13,23.17,23.095,23.125,706
20130901|2013-08-19 02:30,19,23.135,23.19,23.085,23.18,490
20130901|2013-08-19 03:00,19,23.185,23.27,23.185,23.23,623
20130901|2013-08-19 03:30,19,23.225,23.245,23.2,23.21,402
20130901|2013-08-19 04:00,19,23.22,23.35,23.22,23.315,629
20130901|2013-08-19 04:30,19,23.32,23.335,23.29,23.31,224
20130901|2013-08-19 05:00,19,23.32,23.32,23.235,23.245,378
20130901|2013-08-19 05:30,19,23.245,23.245,23.115,23.16,635
20130901|2013-08-19 06:00,19,23.155,23.305,23.135,23.22,1079
20130901|2013-08-19 06:30,19,23.21,23.29,23.18,23.225,547
20130901|2013-08-19 07:00,19,23.23,23.305,23.195,23.225,969
20130901|2013-08-19 07:30,19,23.22,23.265,23.155,23.17,1123
20130901|2013-08-19 08:00,19,23.165,23.275,23.02,23.21,5072
20130901|2013-08-19 08:30,19,23.215,23.24,23.11,23.13,1759
20130901|2013-08-19 09:00,19,23.125,23.125,22.955,23.055,4174
20130901|2013-08-19 09:30,19,23.06,23.155,23.03,23.11,1721
20130901|2013-08-19 10:00,19,23.115,23.19,23.09,23.14,1317
20130901|2013-08-19 10:30,19,23.145,23.15,23.06,23.115,1926
20130901|2013-08-19 11:00,19,23.115,23.12,23.075,23.1,546
20130901|2013-08-19 11:30,19,23.1,23.12,23.065,23.09,813
20130901|2013-08-19 12:00,19,23.08,23.175,23.065,23.175,1100
20130901|2013-08-19 12:30,19,23.175,23.2,23.13,23.15,644
20130901|2013-08-19 13:00,19,23.145,23.16,23.1,23.13,512
20130901|2013-08-19 13:30,19,23.12,23.185,23.115,23.175,123
20130901|2013-08-19 14:00,19,23.17,23.175,23.14,23.155,135
20130901|2013-08-19 14:30,19,23.16,23.205,23.15,23.155,332
20130901|2013-08-19 15:00,19,23.15,23.155,23.115,23.13,90
20130901|2013-08-19 15:30,19,23.13,23.15,23.125,23.15,64
20130901|2013-08-19 16:00,19,23.14,23.17,23.135,23.14,30
20130901|2013-08-19 17:00,20,23.145,23.19,23.135,23.15,57
20130901|2013-08-19 17:30,20,23.14,23.16,23.13,23.145,59
20130901|2013-08-19 18:00,20,23.15,23.15,23.115,23.115,66
20130901|2013-08-19 18:30,20,23.11,23.155,23.105,23.155,34
20130901|2013-08-19 19:00,20,23.16,23.195,23.145,23.185,178
20130901|2013-08-19 19:30,20,23.18,23.18,23.125,23.14,142
20130901|2013-08-19 20:00,20,23.145,23.175,23.04,23.15,938
20130901|2013-08-19 20:30,20,23.155,23.19,23.145,23.175,346
20130901|2013-08-19 21:00,20,23.17,23.17,23.09,23.12,263
20130901|2013-08-19 21:30,20,23.115,23.155,23.105,23.125,180
20130901|2013-08-19 22:00,20,23.11,23.13,23.08,23.085,341
20130901|2013-08-19 22:30,20,23.08,23.095,23.035,23.06,245
20130901|2013-08-19 23:00,20,23.07,23.085,22.995,23.02,227
20130901|2013-08-19 23:30,20,23.03,23.03,22.98,23.01,417
20130901|2013-08-20 00:00,20,23.005,23.06,23.005,23.055,295
20130901|2013-08-20 00:30,20,23.045,23.065,22.28,22.565,6198
20130901|2013-08-20 01:00,20,22.565,22.66,22.52,22.585,1852
20130901|2013-08-20 01:30,20,22.58,22.615,22.415,22.595,1991
20130901|2013-08-20 02:00,20,22.59,22.625,22.535,22.575,655
20130901|2013-08-20 02:30,20,22.575,22.65,22.575,22.645,549
20130901|2013-08-20 03:00,20,22.64,22.73,22.62,22.67,544
20130901|2013-08-20 03:30,20,22.66,22.79,22.64,22.72,759
20130901|2013-08-20 04:00,20,22.72,22.935,22.71,22.87,922
20130901|2013-08-20 04:30,20,22.865,22.92,22.855,22.885,384
20130901|2013-08-20 05:00,20,22.885,22.98,22.855,22.885,751
20130901|2013-08-20 05:30,20,22.89,22.935,22.84,22.85,452
20130901|2013-08-20 06:00,20,22.86,22.9,22.77,22.87,864
20130901|2013-08-20 06:30,20,22.88,22.99,22.84,22.955,840
20130901|2013-08-20 07:00,20,22.95,23.245,22.895,23.215,2440
20130901|2013-08-20 07:30,20,23.215,23.245,23.07,23.105,2735
20130901|2013-08-20 08:00,20,23.105,23.12,22.94,23.015,3350
20130901|2013-08-20 08:30,20,23.015,23.17,23.01,23.13,3151
20130901|2013-08-20 09:00,20,23.135,23.31,23.13,23.21,3982
20130901|2013-08-20 09:30,20,23.21,23.265,23.17,23.2,1828
20130901|2013-08-20 10:00,20,23.2,23.215,23.095,23.13,1782
20130901|2013-08-20 10:30,20,23.13,23.195,23.12,23.195,1207
20130901|2013-08-20 11:00,20,23.19,23.195,23.115,23.135,551
20130901|2013-08-20 11:30,20,23.13,23.165,23.125,23.14,460
20130901|2013-08-20 12:00,20,23.145,23.175,23,23.045,1443
20130901|2013-08-20 12:30,20,23.04,23.065,23.01,23.04,415
20130901|2013-08-20 13:00,20,23.04,23.05,22.985,23.04,552
20130901|2013-08-20 13:30,20,23.04,23.085,23.03,23.08,273
20130901|2013-08-20 14:00,20,23.075,23.095,23.045,23.045,208
20130901|2013-08-20 14:30,20,23.04,23.045,22.99,22.99,264
20130901|2013-08-20 15:00,20,23,23.02,22.985,23.015,89
20130901|2013-08-20 15:30,20,23.025,23.04,22.995,22.995,85
20130901|2013-08-20 16:00,20,23,23.04,22.985,23.005,51
20130901|2013-08-20 17:00,21,23,23.02,22.93,22.965,206
20130901|2013-08-20 17:30,21,22.965,22.985,22.93,22.98,118
20130901|2013-08-20 18:00,21,22.985,22.99,22.955,22.955,48
20130901|2013-08-20 18:30,21,22.95,23.01,22.95,22.985,60
20130901|2013-08-20 19:00,21,22.985,23.045,22.965,22.97,126
20130901|2013-08-20 19:30,21,22.97,23.06,22.96,23.01,362
20130901|2013-08-20 20:00,21,23.01,23.15,22.92,23.13,1923
20130901|2013-08-20 20:30,21,23.13,23.135,23.07,23.12,296
20130901|2013-08-20 21:00,21,23.125,23.135,23.055,23.085,327
20130901|2013-08-20 21:30,21,23.08,23.135,23.065,23.07,404
20130901|2013-08-20 22:00,21,23.07,23.13,23.05,23.095,342
20130901|2013-08-20 22:30,21,23.095,23.095,23.05,23.07,195
20130901|2013-08-20 23:00,21,23.075,23.095,23.055,23.06,90
20130901|2013-08-20 23:30,21,23.055,23.06,22.965,23,318
20130901|2013-08-21 00:00,21,23.005,23.04,22.995,23.035,200
20130901|2013-08-21 00:30,21,23.025,23.085,22.765,22.865,3109
20130901|2013-08-21 01:00,21,22.865,22.87,22.755,22.83,1024
20130901|2013-08-21 01:30,21,22.825,22.965,22.825,22.94,930
20130901|2013-08-21 02:00,21,22.935,22.935,22.83,22.845,424
20130901|2013-08-21 02:30,21,22.835,22.885,22.79,22.805,446
20130901|2013-08-21 03:00,21,22.8,22.855,22.785,22.84,224
20130901|2013-08-21 03:30,21,22.83,22.88,22.775,22.8,373
20130901|2013-08-21 04:00,21,22.795,22.85,22.76,22.82,353
20130901|2013-08-21 04:30,21,22.815,22.92,22.795,22.915,314
20130901|2013-08-21 05:00,21,22.91,22.92,22.855,22.9,199
20130901|2013-08-21 05:30,21,22.9,22.985,22.9,22.97,720
20130901|2013-08-21 06:00,21,22.975,23.025,22.9,22.995,841
20130901|2013-08-21 06:30,21,23.005,23.075,22.96,22.995,856
20130901|2013-08-21 07:00,21,22.995,23.07,22.95,23.055,865
20130901|2013-08-21 07:30,21,23.05,23.06,22.965,23,840
20130901|2013-08-21 08:00,21,23.005,23.07,22.925,22.945,1797
20130901|2013-08-21 08:30,21,22.945,22.985,22.925,22.97,1401
20130901|2013-08-21 09:00,21,22.965,22.97,22.88,22.91,1546
20130901|2013-08-21 09:30,21,22.915,23.045,22.89,23,2003
20130901|2013-08-21 10:00,21,22.995,23.07,22.925,22.945,1923
20130901|2013-08-21 10:30,21,22.945,22.995,22.94,22.97,1050
20130901|2013-08-21 11:00,21,22.97,23.115,22.95,23.005,2141
20130901|2013-08-21 11:30,21,23,23.045,22.99,23.03,899
20130901|2013-08-21 12:00,21,23.03,23.085,22.885,23.005,2378
20130901|2013-08-21 12:30,21,23.01,23.055,22.965,23.04,874
20130901|2013-08-21 13:00,21,23.045,23.045,22.805,22.955,5007
20130901|2013-08-21 13:30,21,22.955,23.36,22.955,23.215,4228
20130901|2013-08-21 14:00,21,23.22,23.24,23.085,23.12,1224
20130901|2013-08-21 14:30,21,23.125,23.15,22.94,22.94,813
20130901|2013-08-21 15:00,21,22.94,22.96,22.84,22.875,451
20130901|2013-08-21 15:30,21,22.89,22.89,22.86,22.87,64
20130901|2013-08-21 16:00,21,22.86,22.88,22.84,22.85,60
20130901|2013-08-21 17:00,22,22.85,22.91,22.82,22.82,121
20130901|2013-08-21 17:30,22,22.82,22.845,22.525,22.57,1138
20130901|2013-08-21 18:00,22,22.565,22.695,22.56,22.59,363
20130901|2013-08-21 18:30,22,22.575,22.69,22.54,22.565,526
20130901|2013-08-21 19:00,22,22.565,22.595,22.455,22.48,904
20130901|2013-08-21 19:30,22,22.48,22.695,22.45,22.66,816
20130901|2013-08-21 20:00,22,22.66,22.74,22.59,22.68,1146
20130901|2013-08-21 20:30,22,22.68,22.94,22.665,22.93,1882
20130901|2013-08-21 21:00,22,22.935,22.95,22.83,22.845,344
20130901|2013-08-21 21:30,22,22.845,22.9,22.81,22.845,324
20130901|2013-08-21 22:00,22,22.85,22.875,22.765,22.795,303
20130901|2013-08-21 22:30,22,22.805,22.81,22.775,22.78,160
20130901|2013-08-21 23:00,22,22.78,22.825,22.765,22.81,136
20130901|2013-08-21 23:30,22,22.805,22.84,22.79,22.81,109
20130901|2013-08-22 00:00,22,22.82,22.855,22.805,22.805,187
20130901|2013-08-22 00:30,22,22.8,22.885,22.8,22.835,480
20130901|2013-08-22 01:00,22,22.84,22.875,22.79,22.85,553
20130901|2013-08-22 01:30,22,22.85,22.915,22.83,22.91,546
20130901|2013-08-22 02:00,22,22.905,22.92,22.855,22.915,296
20130901|2013-08-22 02:30,22,22.92,22.97,22.9,22.955,401
20130901|2013-08-22 03:00,22,22.945,23.27,22.945,23.19,2508
20130901|2013-08-22 03:30,22,23.19,23.2,23.09,23.1,611
20130901|2013-08-22 04:00,22,23.11,23.14,23.06,23.1,335
20130901|2013-08-22 04:30,22,23.11,23.185,23.045,23.075,683
20130901|2013-08-22 05:00,22,23.065,23.09,22.97,23.01,590
20130901|2013-08-22 05:30,22,23.015,23.07,22.995,23.045,191
20130901|2013-08-22 06:00,22,23.055,23.12,23.04,23.07,532
20130901|2013-08-22 06:30,22,23.07,23.095,23.015,23.075,299
20130901|2013-08-22 07:00,22,23.075,23.28,23.05,23.115,1583
20130901|2013-08-22 07:30,22,23.115,23.3,23.07,23.15,2473
20130901|2013-08-22 08:00,22,23.15,23.245,23.13,23.155,1576
20130901|2013-08-22 08:30,22,23.15,23.22,23.14,23.19,1402
20130901|2013-08-22 09:00,22,23.195,23.325,23.17,23.225,3487
20130901|2013-08-22 09:30,22,23.225,23.225,23.14,23.17,1879
20130901|2013-08-22 10:00,22,23.165,23.19,23.07,23.105,1989
20130901|2013-08-22 10:30,22,23.105,23.12,23.075,23.1,1053
20130901|2013-08-22 11:00,22,23.095,23.15,23.075,23.09,807
20130901|2013-08-22 11:30,22,23.095,23.13,23.075,23.11,707
20130901|2013-08-22 12:00,22,23.11,23.12,23.01,23.025,2116
20130901|2013-08-22 12:30,22,23.025,23.075,23.025,23.05,576
20130901|2013-08-22 13:00,22,23.05,23.065,23.025,23.05,313
20130901|2013-08-22 13:30,22,23.05,23.065,23.035,23.065,166
20130901|2013-08-22 14:00,22,23.065,23.13,23.055,23.09,351
20130901|2013-08-22 14:30,22,23.085,23.115,23.06,23.08,283
20130901|2013-08-22 15:00,22,23.075,23.105,23.06,23.1,63
20130901|2013-08-22 15:30,22,23.105,23.11,23.095,23.105,41
20130901|2013-08-22 16:00,22,23.105,23.165,23.105,23.155,138
20130901|2013-08-22 17:00,23,23.155,23.225,23.155,23.215,179
20130901|2013-08-22 17:30,23,23.22,23.24,23.195,23.195,86
20130901|2013-08-22 18:00,23,23.21,23.23,23.12,23.12,149
20130901|2013-08-22 18:30,23,23.135,23.15,23.09,23.095,79
20130901|2013-08-22 19:00,23,23.095,23.125,23.045,23.105,195
20130901|2013-08-22 19:30,23,23.105,23.14,23.085,23.12,185
20130901|2013-08-22 20:00,23,23.115,23.195,23.065,23.1,710
20130901|2013-08-22 20:30,23,23.1,23.135,23.09,23.115,213
20130901|2013-08-22 21:00,23,23.12,23.15,23.08,23.09,257
20130901|2013-08-22 21:30,23,23.095,23.165,23.09,23.15,309
20130901|2013-08-22 22:00,23,23.15,23.15,23.12,23.12,185
20130901|2013-08-22 22:30,23,23.115,23.145,23.115,23.125,141
20130901|2013-08-22 23:00,23,23.12,23.12,23.09,23.105,55
20130901|2013-08-22 23:30,23,23.1,23.16,23.08,23.145,327
20130901|2013-08-23 00:00,23,23.14,23.15,23.05,23.065,335
20130901|2013-08-23 00:30,23,23.06,23.09,22.925,22.995,1686
20130901|2013-08-23 01:00,23,23,23.01,22.885,22.985,1040
20130901|2013-08-23 01:30,23,22.985,23.135,22.985,23.115,740
20130901|2013-08-23 02:00,23,23.11,23.115,23.02,23.06,402
20130901|2013-08-23 02:30,23,23.06,23.085,23.045,23.065,153
20130901|2013-08-23 03:00,23,23.07,23.13,23.065,23.11,237
20130901|2013-08-23 03:30,23,23.11,23.17,23.1,23.125,329
20130901|2013-08-23 04:00,23,23.125,23.14,23.115,23.135,140
20130901|2013-08-23 04:30,23,23.14,23.145,23.1,23.12,205
20130901|2013-08-23 05:00,23,23.115,23.15,23.11,23.14,123
20130901|2013-08-23 05:30,23,23.14,23.145,23.115,23.125,173
20130901|2013-08-23 06:00,23,23.12,23.12,23.045,23.05,618
20130901|2013-08-23 06:30,23,23.04,23.1,22.985,23.035,564
20130901|2013-08-23 07:00,23,23.05,23.125,23.015,23.075,751
20130901|2013-08-23 07:30,23,23.07,23.115,23.005,23.095,742
20130901|2013-08-23 08:00,23,23.1,23.14,23.07,23.125,1190
20130901|2013-08-23 08:30,23,23.13,23.17,23.11,23.13,1438
20130901|2013-08-23 09:00,23,23.135,23.575,23.135,23.525,11414
20130901|2013-08-23 09:30,23,23.525,23.795,23.525,23.665,8805
20130901|2013-08-23 10:00,23,23.665,23.745,23.665,23.7,1929
20130901|2013-08-23 10:30,23,23.7,23.78,23.7,23.75,2064
20130901|2013-08-23 11:00,23,23.75,23.785,23.725,23.75,1267
20130901|2013-08-23 11:30,23,23.75,23.8,23.69,23.75,2776
20130901|2013-08-23 12:00,23,23.755,23.765,23.715,23.76,1564
20130901|2013-08-23 12:30,23,23.76,23.945,23.735,23.925,3076
20130901|2013-08-23 13:00,23,23.925,24.11,23.92,24.075,4798
20130901|2013-08-23 13:30,23,24.08,24.08,23.995,24.055,650
20130901|2013-08-23 14:00,23,24.06,24.065,23.95,23.98,749
20130901|2013-08-23 14:30,23,23.98,24.005,23.97,23.99,336
20130901|2013-08-23 15:00,23,23.995,24.06,23.975,24.025,279
20130901|2013-08-23 15:30,23,24.025,24.075,24.025,24.07,135
20130901|2013-08-23 16:00,23,24.075,24.075,24.035,24.045,71
20130901|2013-08-25 17:00,26,24.02,24.15,24.02,24.105,291
20130901|2013-08-25 17:30,26,24.12,24.255,24.11,24.255,452
20130901|2013-08-25 18:00,26,24.245,24.3,24.145,24.145,654
20130901|2013-08-25 18:30,26,24.165,24.195,23.8,23.955,1155
20130901|2013-08-25 19:00,26,23.975,24.07,23.94,24.045,371
20130901|2013-08-25 19:30,26,24.04,24.045,23.96,24.025,317
20130901|2013-08-25 20:00,26,24.04,24.255,24.04,24.245,1888
20130901|2013-08-25 20:30,26,24.24,24.245,24.125,24.155,659
20130901|2013-08-25 21:00,26,24.155,24.155,24.005,24.05,638
20130901|2013-08-25 21:30,26,24.05,24.145,24.01,24.085,393
20130901|2013-08-25 22:00,26,24.09,24.145,24.075,24.125,320
20130901|2013-08-25 22:30,26,24.12,24.135,24.105,24.135,118
20130901|2013-08-25 23:00,26,24.135,24.145,24.1,24.11,75
20130901|2013-08-25 23:30,26,24.1,24.145,24.095,24.12,87
20130901|2013-08-26 00:00,26,24.125,24.195,24.095,24.1,386
20130901|2013-08-26 00:30,26,24.095,24.25,24.075,24.17,978
20130901|2013-08-26 01:00,26,24.16,24.18,24.14,24.165,511
20130901|2013-08-26 01:30,26,24.17,24.24,24.165,24.2,822
20130901|2013-08-26 02:00,26,24.195,24.195,24.085,24.15,611
20130901|2013-08-26 02:30,26,24.145,24.145,24,24.04,458
20130901|2013-08-26 03:00,26,24.035,24.06,24.02,24.035,200
20130901|2013-08-26 03:30,26,24.035,24.05,23.97,24.01,423
20130901|2013-08-26 04:00,26,24.005,24.125,24,24.09,241
20130901|2013-08-26 04:30,26,24.095,24.13,24.06,24.085,275
20130901|2013-08-26 05:00,26,24.075,24.09,24.02,24.02,365
20130901|2013-08-26 05:30,26,24.015,24.025,23.96,24.005,426
20130901|2013-08-26 06:00,26,23.995,24.05,23.955,24.025,455
20130901|2013-08-26 06:30,26,24.025,24.04,23.91,23.92,827
20130901|2013-08-26 07:00,26,23.92,23.995,23.875,23.975,1216
20130901|2013-08-26 07:30,26,23.97,24.1,23.97,24.065,2277
20130901|2013-08-26 08:00,26,24.07,24.28,24.065,24.175,4479
20130901|2013-08-26 08:30,26,24.17,24.255,24.1,24.16,3386
20130901|2013-08-26 09:00,26,24.155,24.245,24.125,24.215,1860
20130901|2013-08-26 09:30,26,24.215,24.235,24.18,24.215,1002
20130901|2013-08-26 10:00,26,24.215,24.425,24.205,24.39,2991
20130901|2013-08-26 10:30,26,24.39,24.41,24.115,24.135,3049
20130901|2013-08-26 11:00,26,24.135,24.175,23.915,23.97,3421
20130901|2013-08-26 11:30,26,23.975,24.03,23.915,24.02,1372
20130901|2013-08-26 12:00,26,24.015,24.075,23.965,24.025,1496
20130901|2013-08-26 12:30,26,24.025,24.025,23.965,24.01,608
20130901|2013-08-26 13:00,26,24.005,24.06,23.98,23.995,483
20130901|2013-08-26 13:30,26,24,24.06,23.99,24.05,332
20130901|2013-08-26 14:00,26,24.05,24.175,24.035,24.155,748
20130901|2013-08-26 14:30,26,24.155,24.33,24.145,24.325,1054
20130901|2013-08-26 15:00,26,24.325,24.33,24.26,24.29,152
20130901|2013-08-26 15:30,26,24.295,24.32,24.285,24.32,107
20130901|2013-08-26 16:00,26,24.32,24.34,24.305,24.31,68
20130901|2013-08-26 17:00,27,24.345,24.35,24.22,24.225,202
20130901|2013-08-26 17:30,27,24.23,24.245,24.215,24.23,56
20130901|2013-08-26 18:00,27,24.22,24.23,24.205,24.23,84
20130901|2013-08-26 18:30,27,24.24,24.285,24.23,24.27,95
20130901|2013-08-26 19:00,27,24.265,24.275,24.22,24.275,166
20130901|2013-08-26 19:30,27,24.28,24.32,24.135,24.195,533
20130901|2013-08-26 20:00,27,24.185,24.185,23.98,24.03,1999
20130901|2013-08-26 20:30,27,24.04,24.075,23.98,24.045,886
20130901|2013-08-26 21:00,27,24.04,24.085,24.035,24.075,181
20130901|2013-08-26 21:30,27,24.08,24.08,24.04,24.07,333
20130901|2013-08-26 22:00,27,24.07,24.155,24.035,24.105,544
20130901|2013-08-26 22:30,27,24.115,24.125,24.085,24.11,130
20130901|2013-08-26 23:00,27,24.11,24.175,24.09,24.16,186
20130901|2013-08-26 23:30,27,24.165,24.165,24.12,24.14,232
20130901|2013-08-27 00:00,27,24.135,24.17,24.115,24.155,171
20130901|2013-08-27 00:30,27,24.145,24.31,24.14,24.245,850
20130901|2013-08-27 01:00,27,24.25,24.265,24.05,24.135,1383
20130901|2013-08-27 01:30,27,24.125,24.235,24.115,24.2,804
20130901|2013-08-27 02:00,27,24.205,24.235,24.165,24.185,393
20130901|2013-08-27 02:30,27,24.195,24.235,24.125,24.145,854
20130901|2013-08-27 03:00,27,24.145,24.28,24.13,24.235,1821
20130901|2013-08-27 03:30,27,24.24,24.295,24.2,24.255,655
20130901|2013-08-27 04:00,27,24.265,24.34,24.25,24.335,517
20130901|2013-08-27 04:30,27,24.33,24.35,24.255,24.285,608
20130901|2013-08-27 05:00,27,24.29,24.3,24.24,24.265,309
20130901|2013-08-27 05:30,27,24.26,24.29,24.2,24.205,659
20130901|2013-08-27 06:00,27,24.21,24.39,24.2,24.355,1204
20130901|2013-08-27 06:30,27,24.355,24.41,24.31,24.36,1191
20130901|2013-08-27 07:00,27,24.365,24.58,24.355,24.505,3360
20130901|2013-08-27 07:30,27,24.51,24.62,24.47,24.54,1809
20130901|2013-08-27 08:00,27,24.54,24.665,24.465,24.53,3415
20130901|2013-08-27 08:30,27,24.53,24.655,24.525,24.6,2619
20130901|2013-08-27 09:00,27,24.595,24.715,24.535,24.64,3403
20130901|2013-08-27 09:30,27,24.645,24.67,24.505,24.525,2505
20130901|2013-08-27 10:00,27,24.52,24.585,24.505,24.555,1505
20130901|2013-08-27 10:30,27,24.555,24.59,24.515,24.58,975
20130901|2013-08-27 11:00,27,24.575,24.645,24.525,24.61,1495
20130901|2013-08-27 11:30,27,24.615,24.67,24.59,24.65,846
20130901|2013-08-27 12:00,27,24.64,24.665,24.59,24.655,1133
20130901|2013-08-27 12:30,27,24.66,24.68,24.575,24.605,1385
20130901|2013-08-27 13:00,27,24.605,24.615,24.495,24.59,1379
20130901|2013-08-27 13:30,27,24.59,24.605,24.505,24.52,829
20130901|2013-08-27 14:00,27,24.52,24.625,24.495,24.5,884
20130901|2013-08-27 14:30,27,24.505,24.535,24.465,24.47,536
20130901|2013-08-27 15:00,27,24.47,24.515,24.465,24.495,230
20130901|2013-08-27 15:30,27,24.49,24.495,24.455,24.465,48
20130901|2013-08-27 16:00,27,24.47,24.505,24.47,24.5,30
20130901|2013-08-27 17:00,28,24.5,24.54,24.465,24.53,142
20130901|2013-08-27 17:30,28,24.53,24.575,24.52,24.54,86
20130901|2013-08-27 18:00,28,24.54,24.58,24.525,24.53,86
20130901|2013-08-27 18:30,28,24.53,24.555,24.51,24.55,70
20130901|2013-08-27 19:00,28,24.56,24.59,24.505,24.525,195
20130901|2013-08-27 19:30,28,24.52,24.535,24.495,24.53,229
20130901|2013-08-27 20:00,28,24.535,24.58,24.49,24.52,719
20130901|2013-08-27 20:30,28,24.525,24.635,24.515,24.55,459
20130901|2013-08-27 21:00,28,24.545,24.64,24.545,24.605,348
20130901|2013-08-27 21:30,28,24.61,24.63,24.575,24.605,477
20130901|2013-08-27 22:00,28,24.61,24.655,24.59,24.625,345
20130901|2013-08-27 22:30,28,24.62,24.625,24.58,24.615,227
20130901|2013-08-27 23:00,28,24.61,24.62,24.58,24.585,56
20130901|2013-08-27 23:30,28,24.58,24.805,24.58,24.735,915
20130901|2013-08-28 00:00,28,24.73,24.88,24.72,24.76,740
20130901|2013-08-28 00:30,28,24.76,24.995,24.74,24.925,1851
20130901|2013-08-28 01:00,28,24.91,25.12,24.865,24.885,2239
20130901|2013-08-28 01:30,28,24.87,24.955,24.78,24.91,1584
20130901|2013-08-28 02:00,28,24.915,24.915,24.71,24.795,1208
20130901|2013-08-28 02:30,28,24.8,24.9,24.76,24.835,604
20130901|2013-08-28 03:00,28,24.835,24.89,24.815,24.855,372
20130901|2013-08-28 03:30,28,24.84,24.86,24.76,24.795,490
20130901|2013-08-28 04:00,28,24.79,24.815,24.73,24.81,309
20130901|2013-08-28 04:30,28,24.8,24.81,24.75,24.81,250
20130901|2013-08-28 05:00,28,24.8,24.815,24.755,24.77,295
20130901|2013-08-28 05:30,28,24.76,24.76,24.705,24.74,337
20130901|2013-08-28 06:00,28,24.73,24.83,24.7,24.785,609
20130901|2013-08-28 06:30,28,24.79,24.795,24.71,24.75,421
20130901|2013-08-28 07:00,28,24.74,24.97,24.71,24.92,1399
20130901|2013-08-28 07:30,28,24.92,24.94,24.79,24.905,1297
20130901|2013-08-28 08:00,28,24.905,24.995,24.32,24.475,6726
20130901|2013-08-28 08:30,28,24.47,24.53,24.22,24.345,6374
20130901|2013-08-28 09:00,28,24.345,24.5,24.34,24.425,2956
20130901|2013-08-28 09:30,28,24.425,24.43,24.275,24.375,2523
20130901|2013-08-28 10:00,28,24.37,24.415,24.315,24.345,1966
20130901|2013-08-28 10:30,28,24.345,24.45,24.345,24.4,1443
20130901|2013-08-28 11:00,28,24.395,24.425,24.355,24.425,574
20130901|2013-08-28 11:30,28,24.42,24.43,24.36,24.375,419
20130901|2013-08-28 12:00,28,24.38,24.435,24.325,24.36,1358
20130901|2013-08-28 12:30,28,24.355,24.43,24.29,24.41,1078
20130901|2013-08-28 13:00,28,24.415,24.475,24.415,24.45,685
20130901|2013-08-28 13:30,28,24.45,24.46,24.335,24.36,749
20130901|2013-08-28 14:00,28,24.36,24.365,24.28,24.32,541
20130901|2013-08-28 14:30,28,24.32,24.325,24.265,24.29,391
20130901|2013-08-28 15:00,28,24.3,24.36,24.28,24.345,101
20130901|2013-08-28 15:30,28,24.33,24.375,24.32,24.34,50
20130901|2013-08-28 16:00,28,24.34,24.375,24.34,24.37,18
20130901|2013-08-28 17:00,29,24.33,24.345,24.325,24.325,9
20130901|2013-08-28 17:30,29,24.325,24.345,24.325,24.345,13
20130901|2013-08-28 18:00,29,24.365,24.37,24.34,24.37,22
20130901|2013-08-28 18:30,29,24.365,24.395,24.365,24.38,56
20130901|2013-08-28 19:00,29,24.37,24.39,24.27,24.28,43
20130901|2013-08-28 19:30,29,24.305,24.305,24.17,24.23,215
20130901|2013-08-28 20:00,29,24.24,24.3,24.065,24.135,450
20130901|2013-08-28 20:30,29,24.14,24.255,24.115,24.13,204
20130901|2013-08-28 21:00,29,24.12,24.195,24.12,24.16,67
20130901|2013-08-28 21:30,29,24.135,24.215,24.125,24.15,121
20130901|2013-08-28 22:00,29,24.15,24.17,24.11,24.11,64
20130901|2013-08-28 22:30,29,24.135,24.15,24.13,24.135,10
20130901|2013-08-28 23:00,29,24.135,24.165,24.12,24.165,25
20130901|2013-08-28 23:30,29,24.145,24.27,24.11,24.235,124
20130901|2013-08-29 00:00,29,24.21,24.215,24.135,24.16,55
20130901|2013-08-29 00:30,29,24.145,24.145,23.66,23.83,1052
20130901|2013-08-29 01:00,29,23.835,24.16,23.82,24.07,492
20130901|2013-08-29 01:30,29,24.09,24.13,23.895,24.06,372
20130901|2013-08-29 02:00,29,24.065,24.065,23.98,24.03,62
20130901|2013-08-29 02:30,29,24.015,24.025,23.895,23.925,126
20130901|2013-08-29 03:00,29,23.955,24.055,23.93,23.985,88
20130901|2013-08-29 03:30,29,24.005,24.01,23.89,23.925,81
20130901|2013-08-29 04:00,29,23.925,24.01,23.925,23.945,35
20130901|2013-08-29 04:30,29,23.94,24.005,23.88,23.99,57
20130901|2013-08-29 05:00,29,23.985,24.04,23.985,24.01,32
20130901|2013-08-29 05:30,29,24.01,24.19,24.01,24.175,109
20130901|2013-08-29 06:00,29,24.19,24.21,24.1,24.14,82
20130901|2013-08-29 06:30,29,24.145,24.27,24.11,24.27,75
20130901|2013-08-29 07:00,29,24.275,24.415,24.2,24.36,160
20130901|2013-08-29 07:30,29,24.295,24.415,24.105,24.225,266
20130901|2013-08-29 08:00,29,24.24,24.24,24.025,24.05,285
20130901|2013-08-29 08:30,29,24.02,24.1,23.945,24.05,175
20130901|2013-08-29 09:00,29,24.035,24.045,23.735,23.85,318
20130901|2013-08-29 09:30,29,23.82,23.85,23.74,23.79,167
20130901|2013-08-29 10:00,29,23.8,23.88,23.785,23.82,146
20130901|2013-08-29 10:30,29,23.82,23.855,23.82,23.835,44
20130901|2013-08-29 11:00,29,23.835,23.9,23.77,23.9,101
20130901|2013-08-29 11:30,29,23.885,24,23.875,23.965,76
20130901|2013-08-29 12:00,29,23.975,24.11,23.93,24.08,126
20130901|2013-08-29 12:30,29,24.065,24.1,24.015,24.015,38
20130901|2013-08-29 13:00,29,24.04,24.04,23.965,23.965,46
20130901|2013-08-29 13:30,29,23.96,23.96,23.865,23.905,42
20130901|2013-08-29 14:00,29,23.86,23.89,23.86,23.88,10
20130901|2013-08-29 14:30,29,23.88,23.88,23.83,23.86,12
20130901|2013-08-29 15:00,29,23.845,23.855,23.845,23.855,3
20130901|2013-08-29 15:30,29,23.86,23.885,23.845,23.845,3
20130901|2013-08-29 17:30,30,23.775,23.775,23.77,23.77,2
20130901|2013-08-29 18:00,30,23.775,23.79,23.775,23.79,2
20130901|2013-08-29 18:30,30,23.71,23.725,23.705,23.725,6
20130901|2013-08-29 19:00,30,23.73,23.73,23.73,23.73,1
20130901|2013-08-29 19:30,30,23.765,23.81,23.765,23.81,5
20130901|2013-08-29 20:00,30,23.82,23.95,23.795,23.835,8
20130901|2013-08-29 20:30,30,23.85,23.85,23.85,23.85,2
20130901|2013-08-29 21:00,30,23.855,23.86,23.78,23.86,9
20130901|2013-08-29 21:30,30,23.865,23.89,23.845,23.89,7
20130901|2013-08-29 22:00,30,23.89,23.92,23.89,23.92,18
20130901|2013-08-29 23:00,30,23.915,24.015,23.915,23.985,6
20130901|2013-08-29 23:30,30,23.97,23.97,23.935,23.935,3
20130901|2013-08-30 00:00,30,23.95,23.95,23.95,23.95,1
20130901|2013-08-30 00:30,30,23.915,23.915,23.71,23.77,26
20130901|2013-08-30 01:00,30,23.715,23.715,23.64,23.7,23
20130901|2013-08-30 01:30,30,23.71,23.745,23.7,23.745,7
20130901|2013-08-30 02:00,30,23.64,23.64,23.445,23.445,113
20130901|2013-08-30 02:30,30,23.545,23.545,23.505,23.505,3
20130901|2013-08-30 03:00,30,23.535,23.63,23.535,23.63,5
20130901|2013-08-30 04:00,30,23.7,23.71,23.585,23.585,6
20130901|2013-08-30 04:30,30,23.59,23.59,23.59,23.59,1
20130901|2013-08-30 05:00,30,23.64,23.645,23.64,23.64,6
20130901|2013-08-30 05:30,30,23.615,23.615,23.615,23.615,1
20130901|2013-08-30 06:00,30,23.615,23.65,23.605,23.65,20
20130901|2013-08-30 06:30,30,23.66,23.685,23.66,23.685,11
20130901|2013-08-30 07:00,30,23.73,23.81,23.71,23.785,8
20130901|2013-08-30 07:30,30,23.9,23.9,23.65,23.65,9
20130901|2013-08-30 08:00,30,23.535,23.555,23.525,23.555,5
20130901|2013-08-30 08:30,30,23.45,23.5,23.385,23.435,31
20130901|2013-08-30 09:00,30,23.42,23.54,23.42,23.54,15
20130901|2013-08-30 09:30,30,23.455,23.455,23.445,23.445,10
20130901|2013-08-30 10:00,30,23.475,23.64,23.475,23.64,8
20130901|2013-08-30 10:30,30,23.66,23.66,23.58,23.58,19
20130901|2013-08-30 11:00,30,23.555,23.605,23.54,23.565,26
20130901|2013-08-30 11:30,30,23.6,23.6,23.58,23.58,3
20130901|2013-08-30 12:00,30,23.55,23.585,23.45,23.45,10
20130901|2013-08-30 12:30,30,23.47,23.485,23.47,23.485,2
20130901|2013-08-30 13:30,30,23.465,23.465,23.465,23.465,2
20130901|2013-08-30 14:00,30,23.425,23.435,23.425,23.435,23
20130901|2013-08-30 14:30,30,23.44,23.44,23.435,23.435,6
20130901|2013-09-01 17:00,3,23.2,23.2,23.1,23.19,11
20130901|2013-09-01 17:30,3,23.2,23.25,23.2,23.25,7
20130901|2013-09-01 18:30,3,23.265,23.27,23.265,23.27,2
20130901|2013-09-01 19:00,3,23.285,23.4,23.285,23.4,8
20130901|2013-09-01 19:30,3,23.405,23.405,23.375,23.395,4
20130901|2013-09-01 20:00,3,23.46,23.875,23.46,23.87,26
20130901|2013-09-01 20:30,3,23.91,23.91,23.835,23.835,3
20130901|2013-09-01 21:00,3,23.845,23.885,23.845,23.87,13
20130901|2013-09-01 21:30,3,23.77,23.775,23.76,23.77,11
20130901|2013-09-01 22:00,3,23.89,23.89,23.89,23.89,1
20130901|2013-09-01 22:30,3,23.855,23.87,23.855,23.87,5
20130901|2013-09-01 23:30,3,23.86,23.86,23.86,23.86,1
20130901|2013-09-02 00:00,3,23.825,23.835,23.81,23.835,11
20130901|2013-09-02 00:30,3,23.87,24.2,23.87,24.19,33
20130901|2013-09-02 01:00,3,24.36,24.36,24.16,24.195,12
20130901|2013-09-02 01:30,3,24.28,24.28,24.225,24.23,12
20130901|2013-09-02 02:00,3,24.165,24.205,24.14,24.14,8
20130901|2013-09-02 02:30,3,24.115,24.115,24.08,24.08,22
20130901|2013-09-02 03:00,3,24.105,24.105,24.105,24.105,1
20130901|2013-09-02 03:30,3,24.13,24.13,24.115,24.115,2
20130901|2013-09-02 04:00,3,24.15,24.165,24.15,24.165,10
20130901|2013-09-02 04:30,3,24.135,24.135,24.135,24.135,1
20130901|2013-09-02 05:30,3,24.06,24.07,24.035,24.035,20
20130901|2013-09-02 06:00,3,23.985,23.985,23.98,23.98,2
20130901|2013-09-02 06:30,3,23.985,23.985,23.985,23.985,6
20130901|2013-09-02 07:30,3,24.08,24.13,24.08,24.13,15
20130901|2013-09-02 08:00,3,24.19,24.22,24.19,24.22,10
20130901|2013-09-02 08:30,3,24.22,24.27,24.22,24.27,3
20130901|2013-09-02 09:00,3,24.235,24.235,24.235,24.235,2
20130901|2013-09-02 09:30,3,24.195,24.195,24.195,24.195,1
20130901|2013-09-02 11:00,3,24.075,24.075,24.075,24.075,1
20130901|2013-09-02 12:00,3,24.2,24.2,24.2,24.2,1
20130901|2013-09-02 17:00,3,24.195,24.195,24.145,24.145,2
20130901|2013-09-02 19:00,3,24.2,24.235,24.19,24.19,5
20130901|2013-09-02 19:30,3,24.145,24.145,24.13,24.145,35
20130901|2013-09-02 20:00,3,24.19,24.195,24.185,24.195,7
20130901|2013-09-02 20:30,3,24.125,24.135,24.105,24.105,3
20130901|2013-09-02 21:00,3,24.085,24.09,24.07,24.07,9
20130901|2013-09-02 21:30,3,24.065,24.09,24.065,24.09,3
20130901|2013-09-02 22:00,3,24.175,24.175,24.01,24.085,10
20130901|2013-09-02 22:30,3,24.08,24.08,24.08,24.08,1
20130901|2013-09-03 00:00,3,24.075,24.075,24.075,24.075,1
20130901|2013-09-03 00:30,3,24.165,24.165,24.165,24.165,5
20130901|2013-09-03 01:00,3,24.085,24.085,24.085,24.085,1
20130901|2013-09-03 02:00,3,24.095,24.095,24.095,24.095,1
20130901|2013-09-03 02:30,3,24.075,24.075,24.075,24.075,1
20130901|2013-09-03 03:00,3,24.01,24.01,24.01,24.01,2
20130901|2013-09-03 03:30,3,24.235,24.235,24.235,24.235,3
20130901|2013-09-03 04:00,3,24.27,24.415,24.27,24.28,14
20130901|2013-09-03 04:30,3,24.225,24.23,24.225,24.23,3
20130901|2013-09-03 06:00,3,24.21,24.21,24.21,24.21,5
20130901|2013-09-03 07:00,3,24.205,24.205,24.1,24.11,4
20130901|2013-09-03 07:30,3,24.2,24.355,24.16,24.335,12
20130901|2013-09-03 08:00,3,24.365,24.46,24.365,24.45,10
20130901|2013-09-03 08:30,3,24.405,24.43,24.4,24.41,24
20130901|2013-09-03 09:00,3,24.36,24.4,24.3,24.38,27
20130901|2013-09-03 09:30,3,24.38,24.38,24.305,24.305,10
20130901|2013-09-03 10:00,3,24.325,24.41,24.325,24.4,5
20130901|2013-09-03 10:30,3,24.395,24.4,24.395,24.4,2
20130901|2013-09-03 11:00,3,24.4,24.405,24.4,24.405,2
20130901|2013-09-03 11:30,3,24.39,24.39,24.39,24.39,6
20130901|2013-09-03 12:30,3,24.36,24.375,24.36,24.375,4
20130901|2013-09-03 13:00,3,24.35,24.365,24.35,24.365,2
20130901|2013-09-03 14:30,3,24.295,24.295,24.295,24.295,1
20130901|2013-09-03 15:00,3,24.28,24.28,24.28,24.28,1
20130901|2013-09-03 15:30,3,24.275,24.28,24.26,24.26,5
20130901|2013-09-03 17:30,4,24.305,24.305,24.3,24.3,2
20130901|2013-09-03 19:00,4,24.315,24.375,24.315,24.375,4
20130901|2013-09-03 19:30,4,24.345,24.355,24.33,24.355,12
20130901|2013-09-03 20:00,4,24.29,24.29,24.29,24.29,1
20130901|2013-09-03 21:00,4,24.265,24.28,24.265,24.28,2
20130901|2013-09-03 22:00,4,24.135,24.135,24.015,24.015,6
20130901|2013-09-03 22:30,4,24.02,24.12,24.02,24.12,4
20130901|2013-09-03 23:00,4,24.145,24.145,24.095,24.095,2
20130901|2013-09-04 00:00,4,23.935,23.94,23.93,23.94,4
20130901|2013-09-04 00:30,4,23.82,23.845,23.785,23.845,11
20130901|2013-09-04 01:30,4,23.965,23.97,23.95,23.95,4
20130901|2013-09-04 02:00,4,23.99,23.99,23.98,23.98,2
20130901|2013-09-04 02:30,4,23.885,23.885,23.885,23.885,1
20130901|2013-09-04 03:30,4,23.87,23.87,23.87,23.87,1
20130901|2013-09-04 04:00,4,23.85,23.85,23.84,23.84,2
20130901|2013-09-04 05:30,4,23.84,23.855,23.84,23.855,2
20130901|2013-09-04 06:00,4,23.8,23.815,23.68,23.785,12
20130901|2013-09-04 07:00,4,23.725,23.73,23.635,23.665,6
20130901|2013-09-04 07:30,4,23.7,23.705,23.485,23.54,13
20130901|2013-09-04 08:00,4,23.475,23.525,23.475,23.51,11
20130901|2013-09-04 08:30,4,23.49,23.525,23.48,23.5,4
20130901|2013-09-04 09:00,4,23.37,23.44,23.37,23.4,9
20130901|2013-09-04 10:00,4,23.52,23.545,23.495,23.495,5
20130901|2013-09-04 10:30,4,23.42,23.42,23.42,23.42,3
20130901|2013-09-04 11:00,4,23.44,23.44,23.355,23.355,17
20130901|2013-09-04 11:30,4,23.365,23.37,23.35,23.35,7
20130901|2013-09-04 12:00,4,23.41,23.41,23.41,23.41,1
20130901|2013-09-04 12:30,4,23.4,23.4,23.4,23.4,1
20130901|2013-09-04 13:00,4,23.405,23.405,23.35,23.35,7
20130901|2013-09-04 14:30,4,23.475,23.475,23.475,23.475,1
20130901|2013-09-04 17:00,5,23.46,23.46,23.46,23.46,5
20130901|2013-09-04 18:00,5,23.485,23.485,23.485,23.485,1
20130901|2013-09-04 18:30,5,23.47,23.47,23.47,23.47,10
20130901|2013-09-04 19:00,5,23.5,23.505,23.495,23.495,3
20130901|2013-09-04 20:00,5,23.55,23.6,23.55,23.585,3
20130901|2013-09-04 21:30,5,23.43,23.43,23.37,23.37,4
20130901|2013-09-04 22:00,5,23.425,23.425,23.425,23.425,1
20130901|2013-09-05 00:30,5,23.31,23.31,23.17,23.2,11
20130901|2013-09-05 01:30,5,23.295,23.295,23.295,23.295,1
20130901|2013-09-05 03:30,5,23.39,23.39,23.39,23.39,2
20130901|2013-09-05 04:00,5,23.55,23.55,23.55,23.55,1
20130901|2013-09-05 04:30,5,23.505,23.505,23.505,23.505,1
20130901|2013-09-05 05:30,5,23.55,23.55,23.55,23.55,1
20130901|2013-09-05 06:00,5,23.505,23.56,23.505,23.56,2
20130901|2013-09-05 06:30,5,23.55,23.55,23.55,23.55,1
20130901|2013-09-05 07:00,5,23.56,23.58,23.54,23.56,6
20130901|2013-09-05 07:30,5,23.49,23.49,23.405,23.405,3
20130901|2013-09-05 08:30,5,23.395,23.435,23.395,23.415,5
20130901|2013-09-05 09:30,5,23.095,23.095,22.995,23.075,12
20130901|2013-09-05 10:30,5,23.105,23.13,23.105,23.13,2
20130901|2013-09-05 11:00,5,23.185,23.2,23.185,23.185,6
20130901|2013-09-05 13:00,5,23.24,23.24,23.24,23.24,2
20130901|2013-09-05 19:00,6,23.175,23.175,23.175,23.175,1
20130901|2013-09-05 19:30,6,23.17,23.24,23.165,23.24,5
20130901|2013-09-05 21:00,6,23.25,23.26,23.25,23.26,2
20130901|2013-09-05 22:30,6,23.255,23.255,23.255,23.255,1
20130901|2013-09-06 01:30,6,23.225,23.225,23.19,23.19,2
20130901|2013-09-06 06:30,6,23.195,23.195,23.195,23.195,1
20130901|2013-09-06 07:00,6,23.29,23.29,23.21,23.21,3
20130901|2013-09-06 07:30,6,23.385,23.805,23.385,23.685,22
20130901|2013-09-06 08:00,6,23.71,23.71,23.71,23.71,1
20130901|2013-09-06 08:30,6,23.86,23.86,23.83,23.83,3
20130901|2013-09-06 09:00,6,23.815,23.815,23.81,23.815,6
20130901|2013-09-06 09:30,6,23.78,23.78,23.74,23.74,2
20130901|2013-09-06 10:00,6,23.805,23.805,23.805,23.805,1
20130901|2013-09-06 14:30,6,23.815,23.815,23.815,23.815,1
20130901|2013-09-06 15:00,6,23.82,23.82,23.82,23.82,1
20130901|2013-09-08 17:00,9,24,24,24,24,5
20130901|2013-09-08 19:00,9,23.885,23.925,23.885,23.925,3
20130901|2013-09-08 19:30,9,23.88,23.88,23.88,23.88,2
20130901|2013-09-08 20:00,9,23.795,23.795,23.795,23.795,10
20130901|2013-09-08 21:00,9,23.655,23.665,23.655,23.665,2
20130901|2013-09-09 02:30,9,23.74,23.75,23.74,23.75,10
20130901|2013-09-09 06:00,9,23.59,23.605,23.585,23.605,20
20130901|2013-09-09 06:30,9,23.5,23.5,23.5,23.5,2
20130901|2013-09-09 07:00,9,23.47,23.47,23.47,23.47,1
20130901|2013-09-09 08:30,9,23.69,23.69,23.64,23.64,2
20130901|2013-09-09 09:00,9,23.71,23.775,23.71,23.775,11
20130901|2013-09-09 09:30,9,23.74,23.74,23.71,23.71,4
20130901|2013-09-09 10:30,9,23.65,23.65,23.65,23.65,1
20130901|2013-09-09 11:00,9,23.63,23.65,23.63,23.65,2
20130901|2013-09-09 11:30,9,23.61,23.61,23.61,23.61,1
20130901|2013-09-09 14:30,9,23.665,23.665,23.665,23.665,1
20130901|2013-09-09 17:00,10,23.7,23.7,23.7,23.7,1
20130901|2013-09-09 18:00,10,23.7,23.7,23.7,23.7,1
20130901|2013-09-09 20:00,10,23.535,23.535,23.535,23.535,1
20130901|2013-09-09 22:00,10,23.37,23.375,23.275,23.275,25
20130901|2013-09-10 04:30,10,23.17,23.17,23.17,23.17,1
20130901|2013-09-10 06:00,10,23.32,23.32,23.32,23.32,1
20130901|2013-09-10 06:30,10,23.18,23.23,23.18,23.23,2
20130901|2013-09-10 07:30,10,23.19,23.19,23.07,23.13,15
20130901|2013-09-10 08:00,10,23.07,23.07,22.975,23.035,6
20130901|2013-09-10 08:30,10,22.92,22.92,22.8,22.8,7
20130901|2013-09-10 09:00,10,22.815,22.89,22.815,22.865,3
20130901|2013-09-10 09:30,10,22.925,22.925,22.925,22.925,2
20130901|2013-09-10 10:00,10,22.92,22.92,22.92,22.92,1
20130901|2013-09-10 10:30,10,22.945,22.945,22.945,22.945,5
20130901|2013-09-10 11:30,10,22.95,22.995,22.95,22.995,5
20130901|2013-09-10 12:00,10,22.975,22.975,22.96,22.96,2
20130901|2013-09-10 12:30,10,22.985,22.985,22.985,22.985,1
20130901|2013-09-10 13:30,10,23.04,23.04,23.04,23.04,1
20130901|2013-09-10 14:30,10,22.95,22.95,22.95,22.95,2
20130901|2013-09-10 16:00,10,22.97,22.97,22.97,22.97,1
20130901|2013-09-10 20:00,11,22.77,22.8,22.755,22.8,6
20130901|2013-09-10 20:30,11,22.865,22.87,22.865,22.87,6
20130901|2013-09-10 21:00,11,23.13,23.17,23.055,23.055,5
20130901|2013-09-11 02:00,11,23.055,23.055,23.055,23.055,1
20130901|2013-09-11 02:30,11,23.03,23.03,23.03,23.03,4
20130901|2013-09-11 03:00,11,23.055,23.055,23.055,23.055,1
20130901|2013-09-11 03:30,11,23.12,23.12,23.12,23.12,2
20130901|2013-09-11 06:30,11,22.995,22.995,22.975,22.975,3
20130901|2013-09-11 07:00,11,22.96,23.06,22.96,23.06,7
20130901|2013-09-11 08:00,11,23.065,23.065,23.065,23.065,1
20130901|2013-09-11 09:00,11,23.125,23.125,23.075,23.075,2
20130901|2013-09-11 10:30,11,23.11,23.11,23.11,23.11,1
20130901|2013-09-11 11:30,11,23.115,23.115,23.115,23.115,1
20130901|2013-09-11 13:30,11,23.11,23.11,23.11,23.11,1
20130901|2013-09-11 18:30,12,23.125,23.125,23.125,23.125,2
20130901|2013-09-11 19:00,12,23.14,23.14,23.14,23.14,1
20130901|2013-09-11 22:30,12,22.9,22.9,22.9,22.9,2
20130901|2013-09-12 01:00,12,22.915,22.915,22.9,22.9,2
20130901|2013-09-12 01:30,12,22.875,22.875,22.78,22.785,40
20130901|2013-09-12 02:30,12,22.715,22.715,22.655,22.655,5
20130901|2013-09-12 03:30,12,22.585,22.585,22.585,22.585,1
20130901|2013-09-12 05:30,12,22.655,22.655,22.655,22.655,2
20130901|2013-09-12 06:00,12,22.68,22.68,22.68,22.68,2
20130901|2013-09-12 07:00,12,22.575,22.575,22.505,22.505,3
20130901|2013-09-12 07:30,12,22.44,22.44,22.425,22.425,3
20130901|2013-09-12 08:00,12,22.17,22.17,22.17,22.17,1
20130901|2013-09-12 08:30,12,22.17,22.18,22.155,22.18,3
20130901|2013-09-12 09:00,12,22.22,22.25,22.22,22.25,2
20130901|2013-09-12 10:30,12,22.17,22.17,22.17,22.17,1
20130901|2013-09-12 11:00,12,22.2,22.2,22.2,22.2,3
20130901|2013-09-12 11:30,12,22.16,22.17,22.16,22.17,4
20130901|2013-09-12 12:00,12,22.1,22.1,22.1,22.1,2
20130901|2013-09-12 14:00,12,21.945,21.945,21.87,21.87,2
20130901|2013-09-12 20:00,13,22.095,22.095,22.095,22.095,1
20130901|2013-09-12 20:30,13,21.955,21.955,21.955,21.955,1
20130901|2013-09-12 22:00,13,22.04,22.04,22.02,22.02,2
20130901|2013-09-13 00:30,13,21.78,21.78,21.78,21.78,1
20130901|2013-09-13 01:30,13,21.795,21.825,21.795,21.81,3
20130901|2013-09-13 02:00,13,21.835,21.835,21.835,21.835,2
20130901|2013-09-13 03:30,13,21.475,21.48,21.465,21.48,8
20130901|2013-09-13 04:00,13,21.465,21.465,21.465,21.465,2
20130901|2013-09-13 04:30,13,21.55,21.55,21.55,21.55,1
20130901|2013-09-13 05:00,13,21.635,21.635,21.635,21.635,2
20130901|2013-09-13 07:00,13,21.815,21.815,21.815,21.815,2
20130901|2013-09-13 09:00,13,21.845,21.845,21.845,21.845,1
20130901|2013-09-13 10:30,13,21.79,21.79,21.785,21.785,2
20130901|2013-09-13 14:30,13,22.17,22.17,22.15,22.15,4
20130901|2013-09-15 17:00,16,22.235,22.235,22.23,22.23,2
20130901|2013-09-15 18:00,16,22.25,22.25,22.25,22.25,1
20130901|2013-09-15 18:30,16,22.215,22.215,22.215,22.215,10
20130901|2013-09-15 19:00,16,22.235,22.235,22.235,22.235,1
20130901|2013-09-15 23:30,16,22.11,22.11,22.11,22.11,3
20130901|2013-09-16 02:30,16,21.9,21.9,21.9,21.9,2
20130901|2013-09-16 06:30,16,21.7,21.7,21.7,21.7,2
20130901|2013-09-16 08:00,16,21.875,21.875,21.875,21.875,3
20130901|2013-09-16 08:30,16,22.075,22.075,22.055,22.055,6
20130901|2013-09-16 09:00,16,22.11,22.11,22.06,22.06,10
20130901|2013-09-16 09:30,16,21.995,21.995,21.995,21.995,3
20130901|2013-09-16 10:00,16,21.97,21.97,21.97,21.97,3
20130901|2013-09-16 10:30,16,21.955,21.955,21.955,21.955,5
20130901|2013-09-16 13:00,16,21.925,21.925,21.9,21.9,9
20130901|2013-09-17 02:00,17,22.005,22.005,22.005,22.005,2
20130901|2013-09-17 06:00,17,21.965,21.965,21.965,21.965,5
20130901|2013-09-17 08:30,17,21.82,21.82,21.82,21.82,10
20130901|2013-09-17 10:00,17,21.785,21.785,21.785,21.785,1
20130901|2013-09-17 11:30,17,21.735,21.735,21.735,21.735,3
20130901|2013-09-17 12:30,17,21.765,21.77,21.765,21.77,11
20130901|2013-09-17 14:00,17,21.71,21.71,21.71,21.71,2
20130901|2013-09-17 19:00,18,21.645,21.645,21.645,21.645,6
20130901|2013-09-17 20:00,18,21.435,21.435,21.425,21.425,10
20130901|2013-09-17 21:00,18,21.405,21.41,21.405,21.41,10
20130901|2013-09-18 06:30,18,21.47,21.47,21.47,21.47,1
20130901|2013-09-18 07:00,18,21.63,21.63,21.63,21.63,1
20130901|2013-09-18 07:30,18,21.51,21.51,21.51,21.51,1
20130901|2013-09-18 10:30,18,21.235,21.235,21.21,21.21,3
20130901|2013-09-18 12:00,18,21.59,21.59,21.59,21.59,3
20130901|2013-09-18 12:30,18,21.555,21.555,21.545,21.545,5
20130901|2013-09-18 13:00,18,22.2,22.41,22.2,22.31,4
20130901|2013-09-18 14:00,18,22.945,22.95,22.94,22.94,6
20130901|2013-09-18 19:30,19,22.84,22.84,22.84,22.84,1
20130901|2013-09-19 02:00,19,23.025,23.03,23.025,23.03,20
20130901|2013-09-19 04:30,19,22.93,22.93,22.895,22.895,4
20130901|2013-09-19 05:00,19,22.91,22.925,22.91,22.925,10
20130901|2013-09-19 06:00,19,22.975,22.975,22.975,22.975,5
20130901|2013-09-19 07:00,19,22.97,23.275,22.97,23.275,2
20130901|2013-09-19 12:00,19,23.235,23.235,23.235,23.235,1
20130901|2013-09-19 13:00,19,23.14,23.14,23.14,23.14,2
20130901|2013-09-20 06:30,20,22.71,22.71,22.71,22.71,1
20130901|2013-09-20 07:00,20,22.535,22.535,22.535,22.535,1
20130901|2013-09-20 09:30,20,21.94,21.955,21.94,21.955,2
20130901|2013-09-20 10:00,20,21.9,21.9,21.9,21.9,1
20130901|2013-09-20 12:00,20,21.85,21.85,21.85,21.85,2
20130901|2013-09-20 12:30,20,21.77,21.77,21.77,21.77,5
20130901|2013-09-22 18:30,23,21.825,21.87,21.81,21.87,14
20130901|2013-09-22 19:00,23,21.81,21.81,21.81,21.81,10
20130901|2013-09-22 20:00,23,21.355,21.38,21.355,21.38,2
20130901|2013-09-22 20:30,23,21.465,21.465,21.465,21.465,2
20130901|2013-09-23 03:00,23,21.735,21.74,21.735,21.74,5
20130901|2013-09-23 08:30,23,21.73,21.73,21.73,21.73,2
20130901|2013-09-23 09:00,23,21.795,21.8,21.785,21.785,6
20130901|2013-09-23 14:00,23,21.7,21.7,21.7,21.7,2
20130901|2013-09-23 14:30,23,21.55,21.55,21.55,21.55,1
20130901|2013-09-23 23:00,24,21.825,21.825,21.825,21.825,1
20130901|2013-09-24 00:30,24,21.78,21.78,21.78,21.78,12
20130901|2013-09-25 04:30,25,21.59,21.59,21.59,21.59,2
20130901|2013-09-25 07:30,25,21.545,21.545,21.545,21.545,2
20130901|2013-09-25 08:30,25,21.745,21.745,21.745,21.745,8
20130901|2013-09-25 10:00,25,21.87,21.875,21.87,21.875,2
20130901|2013-09-25 11:30,25,21.86,21.86,21.86,21.86,1
20131001|2013-08-02 00:30,2,19.37,19.37,19.37,19.37,2
20131001|2013-08-05 04:00,5,19.84,19.84,19.825,19.825,17
20131001|2013-08-05 04:30,5,19.825,19.835,19.825,19.835,9
20131001|2013-08-05 07:00,5,19.665,19.685,19.64,19.655,25
20131001|2013-08-09 05:00,9,20.38,20.38,20.38,20.38,1
20131001|2013-08-09 06:30,9,20.25,20.25,20.25,20.25,1
20131001|2013-08-09 08:00,9,20.29,20.29,20.29,20.29,1
20131001|2013-08-11 17:30,12,20.94,20.95,20.94,20.95,3
20131001|2013-08-11 18:30,12,20.83,20.83,20.83,20.83,1
20131001|2013-08-11 19:30,12,20.75,20.75,20.71,20.71,5
20131001|2013-08-12 05:30,12,20.97,20.97,20.97,20.97,1
20131001|2013-08-12 09:30,12,21.33,21.33,21.33,21.33,1
20131001|2013-08-12 12:30,12,21.375,21.385,21.375,21.385,2
20131001|2013-08-12 13:00,12,21.445,21.445,21.445,21.445,1
20131001|2013-08-12 13:30,12,21.45,21.45,21.45,21.45,1
20131001|2013-08-12 18:00,13,21.37,21.375,21.33,21.33,3
20131001|2013-08-12 18:30,13,21.32,21.34,21.32,21.34,2
20131001|2013-08-13 02:30,13,21.55,21.55,21.55,21.55,1
20131001|2013-08-13 05:30,13,21.4,21.455,21.4,21.455,6
20131001|2013-08-13 07:00,13,21.445,21.445,21.445,21.445,2
20131001|2013-08-13 09:00,13,21.38,21.445,21.375,21.445,12
20131001|2013-08-13 10:30,13,21.39,21.39,21.39,21.39,1
20131001|2013-08-13 12:00,13,21.365,21.365,21.36,21.36,4
20131001|2013-08-13 12:30,13,21.405,21.44,21.405,21.44,3
20131001|2013-08-13 14:00,13,21.465,21.465,21.465,21.465,7
20131001|2013-08-13 14:30,13,21.425,21.425,21.425,21.425,3
20131001|2013-08-14 00:30,14,21.42,21.42,21.42,21.42,3
20131001|2013-08-14 03:00,14,21.385,21.45,21.38,21.45,8
20131001|2013-08-14 03:30,14,21.43,21.43,21.43,21.43,2
20131001|2013-08-14 08:30,14,21.555,21.555,21.555,21.555,1
20131001|2013-08-14 13:00,14,21.765,21.765,21.765,21.765,2
20131001|2013-08-14 17:00,15,21.84,21.84,21.84,21.84,1
20131001|2013-08-14 18:30,15,21.9,21.9,21.9,21.9,1
20131001|2013-08-14 21:00,15,22.02,22.05,22.02,22.05,2
20131001|2013-08-15 00:00,15,22.005,22.005,22.005,22.005,1
20131001|2013-08-15 04:00,15,22.1,22.1,22.08,22.08,2
20131001|2013-08-15 05:30,15,22,22,22,22,1
20131001|2013-08-15 06:00,15,22.055,22.055,22.055,22.055,1
20131001|2013-08-15 06:30,15,22,22,22,22,1
20131001|2013-08-15 07:00,15,21.965,21.965,21.965,21.965,1
20131001|2013-08-15 08:00,15,21.81,21.81,21.81,21.81,1
20131001|2013-08-15 08:30,15,21.83,21.83,21.83,21.83,1
20131001|2013-08-15 09:30,15,21.9,21.9,21.9,21.9,1
20131001|2013-08-15 10:30,15,21.95,22,21.95,22,3
20131001|2013-08-15 11:00,15,22.105,22.105,22.105,22.105,1
20131001|2013-08-15 11:30,15,22.1,22.51,22.1,22.51,11
20131001|2013-08-15 12:00,15,22.565,23.17,22.56,22.955,17
20131001|2013-08-15 12:30,15,23,23,22.99,22.99,9
20131001|2013-08-15 13:00,15,22.99,22.995,22.99,22.995,8
20131001|2013-08-15 14:00,15,23.105,23.105,23.105,23.105,1
20131001|2013-08-15 16:00,15,22.995,22.995,22.995,22.995,1
20131001|2013-08-15 20:00,16,23.07,23.07,23.07,23.07,1
20131001|2013-08-15 22:00,16,23.08,23.08,23.08,23.08,1
20131001|2013-08-15 22:30,16,23.05,23.05,23.005,23.005,2
20131001|2013-08-15 23:00,16,23.035,23.035,23.035,23.035,1
20131001|2013-08-16 01:00,16,23.025,23.025,23.025,23.025,1
20131001|2013-08-16 09:00,16,23.13,23.13,23.13,23.13,1
20131001|2013-08-16 10:30,16,23.215,23.245,23.215,23.245,6
20131001|2013-08-16 11:00,16,23.205,23.205,23.175,23.175,4
20131001|2013-08-16 12:30,16,23.31,23.315,23.31,23.315,2
20131001|2013-08-16 13:00,16,23.35,23.35,23.35,23.35,1
20131001|2013-08-16 14:00,16,23.29,23.29,23.29,23.29,1
20131001|2013-08-16 14:30,16,23.29,23.29,23.29,23.29,1
20131001|2013-08-18 17:00,19,23.3,23.3,23.3,23.3,2
20131001|2013-08-18 21:00,19,23.55,23.55,23.55,23.55,1
20131001|2013-08-18 22:30,19,23.53,23.53,23.53,23.53,1
20131001|2013-08-19 00:30,19,23.51,23.51,23.51,23.51,3
20131001|2013-08-19 01:00,19,23.4,23.4,23.4,23.4,1
20131001|2013-08-19 05:00,19,23.275,23.28,23.275,23.28,6
20131001|2013-08-19 11:30,19,23.09,23.12,23.09,23.12,9
20131001|2013-08-19 12:00,19,23.115,23.17,23.115,23.17,12
20131001|2013-08-19 12:30,19,23.18,23.18,23.18,23.18,1
20131001|2013-08-19 13:00,19,23.155,23.155,23.155,23.155,1
20131001|2013-08-19 14:30,19,23.185,23.185,23.185,23.185,1
20131001|2013-08-19 20:00,20,23.09,23.09,23.09,23.09,3
20131001|2013-08-19 20:30,20,23.17,23.17,23.17,23.17,2
20131001|2013-08-20 00:00,20,23.05,23.05,23.05,23.05,2
20131001|2013-08-20 00:30,20,23.035,23.035,22.525,22.58,8
20131001|2013-08-20 01:00,20,22.565,22.565,22.565,22.565,1
20131001|2013-08-20 01:30,20,22.525,22.525,22.525,22.525,1
20131001|2013-08-20 03:00,20,22.67,22.695,22.67,22.695,4
20131001|2013-08-20 03:30,20,22.7,22.72,22.7,22.72,2
20131001|2013-08-20 06:30,20,22.88,22.88,22.88,22.88,1
20131001|2013-08-20 07:30,20,23.22,23.22,23.14,23.15,6
20131001|2013-08-20 09:00,20,23.225,23.225,23.225,23.225,1
20131001|2013-08-20 11:00,20,23.135,23.135,23.135,23.135,1
20131001|2013-08-20 12:00,20,23.155,23.155,23.05,23.05,11
20131001|2013-08-20 13:00,20,23.01,23.02,23.01,23.02,15
20131001|2013-08-20 13:30,20,23.06,23.065,23.06,23.065,7
20131001|2013-08-20 14:30,20,23.01,23.01,23,23,10
20131001|2013-08-20 19:00,21,22.975,22.975,22.965,22.965,7
20131001|2013-08-20 23:00,21,23.08,23.08,23.08,23.08,1
20131001|2013-08-21 00:00,21,23.025,23.025,23.025,23.025,2
20131001|2013-08-21 00:30,21,22.9,22.9,22.9,22.9,2
20131001|2013-08-21 01:00,21,22.835,22.835,22.835,22.835,2
20131001|2013-08-21 02:30,21,22.875,22.875,22.875,22.875,5
20131001|2013-08-21 03:30,21,22.86,22.86,22.86,22.86,5
20131001|2013-08-21 04:00,21,22.8,22.85,22.8,22.85,10
20131001|2013-08-21 05:30,21,22.92,22.98,22.92,22.98,6
20131001|2013-08-21 06:30,21,23.04,23.05,23.04,23.045,5
20131001|2013-08-21 07:00,21,22.985,23.065,22.985,23.065,3
20131001|2013-08-21 07:30,21,23.015,23.015,23.015,23.015,1
20131001|2013-08-21 08:00,21,23.03,23.03,22.94,22.955,9
20131001|2013-08-21 08:30,21,22.945,22.965,22.945,22.965,9
20131001|2013-08-21 09:00,21,22.915,22.92,22.915,22.915,7
20131001|2013-08-21 09:30,21,23.005,23.01,22.99,22.99,3
20131001|2013-08-21 12:30,21,22.985,22.99,22.985,22.99,2
20131001|2013-08-21 13:00,21,22.98,22.98,22.875,22.875,2
20131001|2013-08-21 13:30,21,23.1,23.34,23.1,23.27,9
20131001|2013-08-21 14:30,21,23.005,23.005,23.005,23.005,1
20131001|2013-08-21 16:00,21,22.855,22.855,22.855,22.855,1
20131001|2013-08-21 19:30,22,22.67,22.67,22.67,22.67,1
20131001|2013-08-21 21:00,22,22.91,22.91,22.91,22.91,1
20131001|2013-08-22 03:00,22,23.105,23.2,23.105,23.2,2
20131001|2013-08-22 04:00,22,23.095,23.095,23.095,23.095,2
20131001|2013-08-22 07:00,22,23.14,23.14,23.14,23.14,1
20131001|2013-08-22 08:30,22,23.205,23.205,23.205,23.205,1
20131001|2013-08-22 09:00,22,23.18,23.245,23.18,23.225,3
20131001|2013-08-22 13:00,22,23.05,23.05,23.05,23.05,1
20131001|2013-08-22 15:00,22,23.07,23.07,23.07,23.07,1
20131001|2013-08-22 23:00,23,23.13,23.13,23.13,23.13,2
20131001|2013-08-23 00:00,23,23.06,23.06,23.06,23.06,4
20131001|2013-08-23 00:30,23,23.01,23.01,23.01,23.01,2
20131001|2013-08-23 01:00,23,22.9,22.9,22.9,22.9,2
20131001|2013-08-23 06:30,23,23.08,23.08,23.08,23.08,1
20131001|2013-08-23 08:00,23,23.085,23.09,23.085,23.09,2
20131001|2013-08-23 09:00,23,23.2,23.56,23.2,23.52,19
20131001|2013-08-23 09:30,23,23.555,23.775,23.555,23.67,16
20131001|2013-08-23 10:00,23,23.7,23.72,23.69,23.69,5
20131001|2013-08-23 10:30,23,23.77,23.77,23.74,23.74,2
20131001|2013-08-23 11:00,23,23.775,23.775,23.745,23.745,3
20131001|2013-08-23 11:30,23,23.79,23.79,23.755,23.755,2
20131001|2013-08-23 12:30,23,23.8,23.935,23.8,23.935,12
20131001|2013-08-23 13:00,23,23.965,23.995,23.965,23.995,4
20131001|2013-08-23 14:00,23,23.98,23.98,23.98,23.98,1
20131001|2013-08-25 17:00,26,24.105,24.105,24.105,24.105,1
20131001|2013-08-25 18:00,26,24.275,24.275,24.275,24.275,2
20131001|2013-08-25 18:30,26,24.185,24.185,24.025,24.025,4
20131001|2013-08-25 19:00,26,23.99,23.99,23.99,23.99,1
20131001|2013-08-25 20:00,26,24.15,24.215,24.125,24.215,6
20131001|2013-08-25 20:30,26,24.18,24.18,24.18,24.18,1
20131001|2013-08-25 21:00,26,24.105,24.105,24.105,24.105,1
20131001|2013-08-25 21:30,26,24.09,24.09,24.09,24.09,1
20131001|2013-08-26 00:00,26,24.155,24.2,24.155,24.175,5
20131001|2013-08-26 00:30,26,24.24,24.245,24.135,24.135,4
20131001|2013-08-26 01:00,26,24.15,24.15,24.15,24.15,2
20131001|2013-08-26 05:30,26,23.965,23.965,23.96,23.96,2
20131001|2013-08-26 06:00,26,23.98,23.98,23.98,23.98,1
20131001|2013-08-26 07:00,26,23.935,23.965,23.935,23.965,4
20131001|2013-08-26 07:30,26,24.065,24.085,24.015,24.04,8
20131001|2013-08-26 08:00,26,24.195,24.255,24.135,24.135,12
20131001|2013-08-26 08:30,26,24.13,24.235,24.13,24.22,11
20131001|2013-08-26 09:00,26,24.14,24.225,24.14,24.225,8
20131001|2013-08-26 09:30,26,24.235,24.235,24.19,24.19,8
20131001|2013-08-26 10:00,26,24.275,24.4,24.275,24.375,10
20131001|2013-08-26 10:30,26,24.355,24.355,24.165,24.165,3
20131001|2013-08-26 11:00,26,24.16,24.16,23.925,23.98,22
20131001|2013-08-26 11:30,26,23.985,24.01,23.93,24,6
20131001|2013-08-26 12:00,26,24.06,24.075,24,24.02,6
20131001|2013-08-26 13:00,26,24.05,24.05,24,24,2
20131001|2013-08-26 13:30,26,24.005,24.055,24.005,24.055,3
20131001|2013-08-26 14:00,26,24.105,24.105,24.105,24.105,1
20131001|2013-08-26 14:30,26,24.275,24.32,24.275,24.32,4
20131001|2013-08-26 15:00,26,24.31,24.31,24.27,24.27,2
20131001|2013-08-26 16:00,26,24.315,24.315,24.31,24.31,2
20131001|2013-08-26 17:00,27,24.355,24.355,24.355,24.355,1
20131001|2013-08-26 17:30,27,24.235,24.235,24.235,24.235,1
20131001|2013-08-26 18:00,27,24.22,24.22,24.22,24.22,1
20131001|2013-08-26 19:30,27,24.215,24.215,24.215,24.215,1
20131001|2013-08-26 20:00,27,24.12,24.12,24.035,24.035,6
20131001|2013-08-26 20:30,27,24.06,24.06,24.02,24.03,4
20131001|2013-08-26 21:00,27,24.085,24.09,24.085,24.09,2
20131001|2013-08-26 23:30,27,24.155,24.155,24.155,24.155,1
20131001|2013-08-27 01:00,27,24.125,24.125,24.125,24.125,1
20131001|2013-08-27 02:00,27,24.22,24.22,24.22,24.22,1
20131001|2013-08-27 02:30,27,24.24,24.24,24.23,24.23,3
20131001|2013-08-27 03:00,27,24.25,24.25,24.245,24.245,3
20131001|2013-08-27 05:00,27,24.26,24.27,24.26,24.27,2
20131001|2013-08-27 06:00,27,24.38,24.38,24.34,24.37,3
20131001|2013-08-27 06:30,27,24.33,24.33,24.33,24.33,1
20131001|2013-08-27 07:00,27,24.445,24.585,24.445,24.495,7
20131001|2013-08-27 07:30,27,24.495,24.6,24.495,24.6,5
20131001|2013-08-27 08:00,27,24.64,24.64,24.485,24.515,10
20131001|2013-08-27 08:30,27,24.565,24.625,24.565,24.615,6
20131001|2013-08-27 09:00,27,24.565,24.68,24.565,24.68,7
20131001|2013-08-27 09:30,27,24.59,24.59,24.54,24.54,7
20131001|2013-08-27 10:00,27,24.545,24.59,24.545,24.59,3
20131001|2013-08-27 10:30,27,24.545,24.55,24.53,24.55,8
20131001|2013-08-27 11:00,27,24.615,24.615,24.57,24.57,3
20131001|2013-08-27 11:30,27,24.63,24.66,24.63,24.66,5
20131001|2013-08-27 12:00,27,24.655,24.655,24.6,24.6,3
20131001|2013-08-27 13:00,27,24.56,24.56,24.535,24.535,2
20131001|2013-08-27 13:30,27,24.53,24.53,24.525,24.525,4
20131001|2013-08-27 14:00,27,24.53,24.53,24.53,24.53,1
20131001|2013-08-27 14:30,27,24.525,24.525,24.48,24.48,9
20131001|2013-08-27 15:00,27,24.51,24.51,24.51,24.51,2
20131001|2013-08-27 18:00,28,24.545,24.545,24.545,24.545,1
20131001|2013-08-27 20:30,28,24.545,24.545,24.545,24.545,2
20131001|2013-08-27 22:00,28,24.65,24.655,24.645,24.645,8
20131001|2013-08-27 22:30,28,24.62,24.62,24.62,24.62,1
20131001|2013-08-27 23:00,28,24.64,24.64,24.64,24.64,1
20131001|2013-08-27 23:30,28,24.745,24.75,24.745,24.75,8
20131001|2013-08-28 00:30,28,24.84,24.98,24.84,24.96,12
20131001|2013-08-28 01:00,28,25,25.1,24.96,24.985,6
20131001|2013-08-28 01:30,28,24.965,24.965,24.965,24.965,1
20131001|2013-08-28 02:00,28,24.78,24.805,24.77,24.805,6
20131001|2013-08-28 04:00,28,24.76,24.83,24.755,24.83,4
20131001|2013-08-28 04:30,28,24.775,24.775,24.775,24.775,1
20131001|2013-08-28 05:00,28,24.785,24.785,24.785,24.785,1
20131001|2013-08-28 06:30,28,24.8,24.8,24.735,24.735,2
20131001|2013-08-28 07:00,28,24.735,24.98,24.735,24.905,10
20131001|2013-08-28 07:30,28,24.935,24.935,24.86,24.865,5
20131001|2013-08-28 08:00,28,24.8,24.8,24.36,24.45,23
20131001|2013-08-28 08:30,28,24.36,24.44,24.27,24.395,25
20131001|2013-08-28 09:30,28,24.35,24.435,24.33,24.4,7
20131001|2013-08-28 10:00,28,24.4,24.4,24.355,24.355,2
20131001|2013-08-28 10:30,28,24.435,24.445,24.435,24.445,6
20131001|2013-08-28 11:00,28,24.405,24.405,24.405,24.405,1
20131001|2013-08-28 11:30,28,24.39,24.39,24.39,24.39,1
20131001|2013-08-28 12:00,28,24.44,24.44,24.43,24.43,3
20131001|2013-08-28 12:30,28,24.345,24.345,24.345,24.345,1
20131001|2013-08-28 13:00,28,24.455,24.475,24.445,24.445,5
20131001|2013-08-28 13:30,28,24.445,24.445,24.35,24.35,2
20131001|2013-08-28 14:00,28,24.34,24.355,24.315,24.335,9
20131001|2013-08-28 14:30,28,24.325,24.325,24.325,24.325,1
20131001|2013-08-28 17:30,29,24.345,24.345,24.34,24.34,2
20131001|2013-08-28 18:30,29,24.38,24.38,24.38,24.38,1
20131001|2013-08-28 19:00,29,24.36,24.36,24.36,24.36,1
20131001|2013-08-28 19:30,29,24.285,24.285,24.285,24.285,1
20131001|2013-08-28 20:00,29,24.16,24.16,24.14,24.14,4
20131001|2013-08-28 20:30,29,24.135,24.15,24.135,24.15,2
20131001|2013-08-28 23:30,29,24.16,24.27,24.16,24.27,3
20131001|2013-08-29 00:00,29,24.215,24.215,24.175,24.175,2
20131001|2013-08-29 00:30,29,24,24,23.86,23.885,11
20131001|2013-08-29 01:00,29,24.11,24.11,24.085,24.085,6
20131001|2013-08-29 01:30,29,24.06,24.06,24.06,24.06,1
20131001|2013-08-29 02:30,29,24.025,24.025,23.93,23.93,4
20131001|2013-08-29 03:00,29,24,24.05,24,24.045,3
20131001|2013-08-29 03:30,29,23.925,23.93,23.925,23.93,2
20131001|2013-08-29 05:00,29,24.015,24.015,24.015,24.015,2
20131001|2013-08-29 05:30,29,24.07,24.07,24.07,24.07,1
20131001|2013-08-29 06:30,29,24.28,24.28,24.28,24.28,1
20131001|2013-08-29 07:00,29,24.3,24.305,24.275,24.305,6
20131001|2013-08-29 07:30,29,24.315,24.34,24.15,24.26,13
20131001|2013-08-29 08:00,29,24.18,24.18,24.04,24.04,8
20131001|2013-08-29 08:30,29,24.02,24.095,24,24.09,18
20131001|2013-08-29 09:00,29,24.025,24.025,23.755,23.84,22
20131001|2013-08-29 09:30,29,23.855,23.855,23.765,23.82,19
20131001|2013-08-29 10:00,29,23.805,23.875,23.805,23.825,9
20131001|2013-08-29 10:30,29,23.85,23.85,23.85,23.85,2
20131001|2013-08-29 11:00,29,23.8,23.8,23.795,23.795,2
20131001|2013-08-29 11:30,29,23.955,23.965,23.945,23.965,7
20131001|2013-08-29 12:00,29,24.04,24.13,24.04,24.09,17
20131001|2013-08-29 12:30,29,24.075,24.075,24.06,24.07,6
20131001|2013-08-29 13:30,29,23.915,23.93,23.865,23.93,6
20131001|2013-08-29 14:00,29,23.89,23.9,23.89,23.9,2
20131001|2013-08-29 14:30,29,23.91,23.91,23.835,23.835,5
20131001|2013-08-29 15:00,29,23.875,23.895,23.875,23.895,2
20131001|2013-08-29 17:30,30,23.82,23.82,23.79,23.79,2
20131001|2013-08-29 18:30,30,23.745,23.745,23.745,23.745,1
20131001|2013-08-29 19:00,30,23.77,23.77,23.77,23.77,1
20131001|2013-08-29 20:00,30,23.915,23.915,23.915,23.915,1
20131001|2013-08-29 21:30,30,23.91,23.91,23.91,23.91,1
20131001|2013-08-29 22:30,30,23.925,23.925,23.925,23.925,2
20131001|2013-08-29 23:00,30,23.925,23.94,23.925,23.94,4
20131001|2013-08-29 23:30,30,23.98,23.98,23.945,23.945,4
20131001|2013-08-30 01:00,30,23.65,23.715,23.65,23.715,9
20131001|2013-08-30 01:30,30,23.72,23.74,23.715,23.715,6
20131001|2013-08-30 02:00,30,23.64,23.64,23.495,23.515,11
20131001|2013-08-30 02:30,30,23.57,23.57,23.57,23.57,1
20131001|2013-08-30 03:00,30,23.615,23.615,23.615,23.615,1
20131001|2013-08-30 04:30,30,23.605,23.605,23.605,23.605,2
20131001|2013-08-30 06:00,30,23.635,23.635,23.635,23.635,1
20131001|2013-08-30 07:00,30,23.745,23.81,23.745,23.81,8
20131001|2013-08-30 07:30,30,23.82,23.82,23.685,23.685,5
20131001|2013-08-30 08:00,30,23.565,23.575,23.515,23.515,3
20131001|2013-08-30 08:30,30,23.4,23.5,23.4,23.45,18
20131001|2013-08-30 09:00,30,23.46,23.53,23.46,23.505,10
20131001|2013-08-30 09:30,30,23.505,23.505,23.505,23.505,1
20131001|2013-08-30 10:00,30,23.645,23.645,23.645,23.645,1
20131001|2013-08-30 10:30,30,23.655,23.7,23.59,23.615,12
20131001|2013-08-30 11:00,30,23.585,23.605,23.575,23.605,3
20131001|2013-08-30 11:30,30,23.575,23.575,23.555,23.555,3
20131001|2013-08-30 12:00,30,23.595,23.63,23.47,23.47,3
20131001|2013-08-30 12:30,30,23.48,23.48,23.48,23.48,1
20131001|2013-08-30 13:30,30,23.47,23.47,23.47,23.47,1
20131001|2013-08-30 16:00,30,23.525,23.525,23.515,23.515,3
20131001|2013-09-01 17:00,3,23.15,23.15,23.09,23.09,8
20131001|2013-09-01 19:00,3,23.38,23.38,23.38,23.38,1
20131001|2013-09-01 20:00,3,23.71,23.87,23.7,23.87,6
20131001|2013-09-01 20:30,3,23.89,23.89,23.89,23.89,1
20131001|2013-09-01 21:00,3,23.89,23.89,23.89,23.89,1
20131001|2013-09-02 00:00,3,23.845,23.845,23.845,23.845,1
20131001|2013-09-02 00:30,3,24,24.22,24,24.215,47
20131001|2013-09-02 01:00,3,24.225,24.27,24.195,24.205,12
20131001|2013-09-02 01:30,3,24.3,24.3,24.3,24.3,1
20131001|2013-09-02 02:00,3,24.21,24.21,24.145,24.145,2
20131001|2013-09-02 02:30,3,24.14,24.14,24.14,24.14,2
20131001|2013-09-02 03:00,3,24.12,24.12,24.12,24.12,1
20131001|2013-09-02 04:00,3,24.175,24.175,24.175,24.175,1
20131001|2013-09-02 05:00,3,24.13,24.13,24.125,24.125,6
20131001|2013-09-02 06:00,3,23.975,23.985,23.975,23.985,2
20131001|2013-09-02 06:30,3,24.015,24.015,24.015,24.015,1
20131001|2013-09-02 07:30,3,24.08,24.115,24.08,24.115,3
20131001|2013-09-02 08:00,3,24.175,24.175,24.175,24.175,1
20131001|2013-09-02 08:30,3,24.295,24.295,24.255,24.255,2
20131001|2013-09-02 09:30,3,24.2,24.2,24.2,24.2,1
20131001|2013-09-02 10:00,3,24.2,24.22,24.2,24.22,3
20131001|2013-09-02 10:30,3,24.195,24.195,24.195,24.195,2
20131001|2013-09-02 11:00,3,24.065,24.065,24.055,24.055,5
20131001|2013-09-02 17:30,3,24.095,24.115,24.095,24.115,3
20131001|2013-09-02 19:30,3,24.125,24.125,24.125,24.125,1
20131001|2013-09-02 20:00,3,24.215,24.24,24.215,24.24,3
20131001|2013-09-03 01:00,3,24.16,24.16,24.11,24.11,8
20131001|2013-09-03 02:00,3,24.14,24.14,24.14,24.14,3
20131001|2013-09-03 02:30,3,24.085,24.085,24.085,24.085,2
20131001|2013-09-03 03:30,3,24.12,24.275,24.105,24.225,12
20131001|2013-09-03 04:00,3,24.295,24.295,24.175,24.175,5
20131001|2013-09-03 05:00,3,24.27,24.27,24.17,24.17,8
20131001|2013-09-03 05:30,3,24.165,24.18,24.165,24.18,3
20131001|2013-09-03 07:00,3,24.235,24.235,24.165,24.165,3
20131001|2013-09-03 07:30,3,24.29,24.405,24.27,24.27,8
20131001|2013-09-03 08:00,3,24.44,24.475,24.4,24.46,8
20131001|2013-09-03 08:30,3,24.425,24.435,24.41,24.42,20
20131001|2013-09-03 09:00,3,24.335,24.335,24.335,24.335,2
20131001|2013-09-03 11:30,3,24.405,24.405,24.405,24.405,1
20131001|2013-09-03 12:00,3,24.445,24.455,24.435,24.455,3
20131001|2013-09-03 13:00,3,24.38,24.38,24.37,24.37,6
20131001|2013-09-03 16:00,3,24.275,24.275,24.275,24.275,1
20131001|2013-09-03 20:00,4,24.36,24.36,24.36,24.36,1
20131001|2013-09-03 21:00,4,24.31,24.315,24.31,24.315,3
20131001|2013-09-03 21:30,4,24.315,24.315,24.26,24.26,3
20131001|2013-09-03 22:00,4,24.175,24.175,24.035,24.035,6
20131001|2013-09-03 22:30,4,24.025,24.12,24.02,24.12,9
20131001|2013-09-03 23:00,4,24.14,24.14,24.14,24.14,6
20131001|2013-09-04 00:30,4,23.875,23.875,23.795,23.795,14
20131001|2013-09-04 01:30,4,24.02,24.02,24.02,24.02,1
20131001|2013-09-04 02:30,4,23.9,23.9,23.9,23.9,1
20131001|2013-09-04 06:00,4,23.81,23.81,23.81,23.81,1
20131001|2013-09-04 06:30,4,23.82,23.82,23.82,23.82,1
20131001|2013-09-04 07:00,4,23.75,23.75,23.735,23.735,2
20131001|2013-09-04 07:30,4,23.725,23.725,23.545,23.545,7
20131001|2013-09-04 08:00,4,23.5,23.5,23.5,23.5,1
20131001|2013-09-04 08:30,4,23.5,23.5,23.5,23.5,5
20131001|2013-09-04 09:00,4,23.455,23.455,23.39,23.43,3
20131001|2013-09-04 09:30,4,23.5,23.52,23.475,23.475,5
20131001|2013-09-04 10:00,4,23.51,23.55,23.51,23.515,8
20131001|2013-09-04 10:30,4,23.49,23.49,23.43,23.43,3
20131001|2013-09-04 11:00,4,23.44,23.44,23.42,23.42,2
20131001|2013-09-04 11:30,4,23.385,23.39,23.38,23.39,7
20131001|2013-09-04 12:00,4,23.405,23.405,23.405,23.405,1
20131001|2013-09-04 13:00,4,23.4,23.4,23.4,23.4,1
20131001|2013-09-04 13:30,4,23.36,23.4,23.36,23.4,2
20131001|2013-09-04 14:00,4,23.4,23.4,23.4,23.4,1
20131001|2013-09-04 14:30,4,23.52,23.53,23.5,23.5,6
20131001|2013-09-04 15:30,4,23.53,23.53,23.53,23.53,1
20131001|2013-09-04 16:00,4,23.45,23.45,23.45,23.45,1
20131001|2013-09-04 18:00,5,23.43,23.505,23.43,23.5,14
20131001|2013-09-04 18:30,5,23.505,23.52,23.505,23.52,3
20131001|2013-09-04 19:00,5,23.505,23.55,23.505,23.505,6
20131001|2013-09-04 20:00,5,23.605,23.62,23.6,23.6,7
20131001|2013-09-04 20:30,5,23.55,23.55,23.55,23.55,1
20131001|2013-09-04 21:00,5,23.45,23.45,23.45,23.45,1
20131001|2013-09-04 21:30,5,23.335,23.42,23.33,23.42,4
20131001|2013-09-04 22:00,5,23.44,23.445,23.435,23.435,4
20131001|2013-09-05 00:30,5,23.31,23.31,23.185,23.185,8
20131001|2013-09-05 01:00,5,23.215,23.3,23.215,23.28,6
20131001|2013-09-05 01:30,5,23.3,23.3,23.3,23.3,1
20131001|2013-09-05 03:00,5,23.36,23.36,23.36,23.36,1
20131001|2013-09-05 03:30,5,23.4,23.4,23.4,23.4,1
20131001|2013-09-05 04:00,5,23.555,23.555,23.485,23.51,3
20131001|2013-09-05 04:30,5,23.525,23.525,23.48,23.51,5
20131001|2013-09-05 06:00,5,23.51,23.51,23.51,23.51,1
20131001|2013-09-05 07:30,5,23.44,23.475,23.41,23.41,7
20131001|2013-09-05 08:00,5,23.34,23.37,23.34,23.37,10
20131001|2013-09-05 08:30,5,23.43,23.44,23.36,23.36,7
20131001|2013-09-05 09:00,5,23.305,23.345,23.26,23.26,13
20131001|2013-09-05 09:30,5,23.155,23.16,23.045,23.13,6
20131001|2013-09-05 10:00,5,23.13,23.155,23.13,23.135,11
20131001|2013-09-05 11:00,5,23.215,23.215,23.2,23.21,19
20131001|2013-09-05 11:30,5,23.225,23.255,23.2,23.255,11
20131001|2013-09-05 12:00,5,23.255,23.255,23.21,23.25,5
20131001|2013-09-05 12:30,5,23.255,23.27,23.23,23.23,6
20131001|2013-09-05 13:00,5,23.235,23.235,23.22,23.22,2
20131001|2013-09-05 13:30,5,23.185,23.225,23.185,23.225,4
20131001|2013-09-05 14:00,5,23.235,23.235,23.235,23.235,1
20131001|2013-09-05 14:30,5,23.23,23.235,23.23,23.235,5
20131001|2013-09-05 15:30,5,23.19,23.19,23.19,23.19,2
20131001|2013-09-05 17:00,6,23.095,23.095,23.095,23.095,1
20131001|2013-09-05 17:30,6,23.115,23.115,23.115,23.115,1
20131001|2013-09-05 18:00,6,23.165,23.165,23.145,23.145,2
20131001|2013-09-05 18:30,6,23.21,23.21,23.18,23.18,2
20131001|2013-09-05 19:30,6,23.2,23.2,23.2,23.2,1
20131001|2013-09-05 20:00,6,23.245,23.295,23.16,23.185,8
20131001|2013-09-05 20:30,6,23.245,23.345,23.245,23.29,7
20131001|2013-09-05 21:00,6,23.31,23.31,23.245,23.26,4
20131001|2013-09-05 21:30,6,23.285,23.285,23.285,23.285,1
20131001|2013-09-05 23:30,6,23.225,23.225,23.225,23.225,1
20131001|2013-09-06 00:30,6,23.175,23.175,23.175,23.175,1
20131001|2013-09-06 01:00,6,23.175,23.2,23.175,23.2,2
20131001|2013-09-06 05:30,6,23.165,23.165,23.08,23.125,5
20131001|2013-09-06 06:00,6,23.06,23.145,23.06,23.145,2
20131001|2013-09-06 06:30,6,23.24,23.25,23.24,23.25,3
20131001|2013-09-06 07:00,6,23.3,23.3,23.18,23.18,5
20131001|2013-09-06 07:30,6,23.45,23.88,23.45,23.67,28
20131001|2013-09-06 08:00,6,23.73,23.85,23.7,23.85,6
20131001|2013-09-06 08:30,6,23.77,23.845,23.77,23.84,3
20131001|2013-09-06 09:00,6,23.87,23.88,23.82,23.82,15
20131001|2013-09-06 09:30,6,23.83,23.83,23.765,23.765,7
20131001|2013-09-06 10:00,6,23.8,23.8,23.8,23.8,3
20131001|2013-09-06 10:30,6,23.82,23.82,23.82,23.82,5
20131001|2013-09-06 11:00,6,23.82,23.82,23.81,23.81,12
20131001|2013-09-06 11:30,6,23.845,23.845,23.845,23.845,1
20131001|2013-09-06 12:00,6,23.83,23.85,23.83,23.84,5
20131001|2013-09-06 12:30,6,23.825,23.825,23.825,23.825,5
20131001|2013-09-06 14:00,6,23.83,23.845,23.83,23.83,9
20131001|2013-09-06 15:30,6,23.85,23.85,23.85,23.85,1
20131001|2013-09-06 16:00,6,23.865,23.865,23.865,23.865,10
20131001|2013-09-08 17:00,9,23.84,24.02,23.84,23.99,6
20131001|2013-09-08 18:00,9,23.91,23.91,23.91,23.91,1
20131001|2013-09-08 20:00,9,23.855,23.865,23.84,23.84,3
20131001|2013-09-08 21:00,9,23.735,23.735,23.735,23.735,1
20131001|2013-09-08 21:30,9,23.795,23.795,23.795,23.795,1
20131001|2013-09-08 22:00,9,23.78,23.78,23.69,23.745,6
20131001|2013-09-09 00:00,9,23.745,23.745,23.745,23.745,1
20131001|2013-09-09 00:30,9,23.8,23.815,23.8,23.815,2
20131001|2013-09-09 01:00,9,23.745,23.745,23.745,23.745,1
20131001|2013-09-09 03:00,9,23.765,23.765,23.765,23.765,1
20131001|2013-09-09 04:30,9,23.705,23.705,23.69,23.69,2
20131001|2013-09-09 05:30,9,23.625,23.625,23.625,23.625,2
20131001|2013-09-09 06:30,9,23.665,23.665,23.54,23.54,3
20131001|2013-09-09 07:00,9,23.525,23.565,23.51,23.565,7
20131001|2013-09-09 07:30,9,23.545,23.57,23.5,23.57,7
20131001|2013-09-09 08:00,9,23.675,23.675,23.675,23.675,1
20131001|2013-09-09 08:30,9,23.685,23.685,23.65,23.66,3
20131001|2013-09-09 09:00,9,23.725,23.76,23.69,23.755,9
20131001|2013-09-09 09:30,9,23.76,23.76,23.715,23.715,7
20131001|2013-09-09 10:00,9,23.71,23.71,23.71,23.71,4
20131001|2013-09-09 10:30,9,23.685,23.685,23.685,23.685,1
20131001|2013-09-09 11:00,9,23.685,23.685,23.64,23.64,4
20131001|2013-09-09 11:30,9,23.635,23.64,23.635,23.64,3
20131001|2013-09-09 12:30,9,23.69,23.69,23.68,23.68,2
20131001|2013-09-09 13:00,9,23.7,23.7,23.7,23.7,10
20131001|2013-09-09 14:00,9,23.675,23.675,23.675,23.675,1
20131001|2013-09-09 14:30,9,23.675,23.675,23.675,23.675,1
20131001|2013-09-09 15:00,9,23.675,23.685,23.675,23.685,7
20131001|2013-09-09 17:00,10,23.73,23.73,23.73,23.73,2
20131001|2013-09-09 17:30,10,23.755,23.755,23.755,23.755,1
20131001|2013-09-09 19:00,10,23.68,23.68,23.68,23.68,1
20131001|2013-09-09 20:00,10,23.57,23.57,23.57,23.57,1
20131001|2013-09-09 20:30,10,23.6,23.6,23.6,23.6,1
20131001|2013-09-09 21:00,10,23.545,23.575,23.53,23.53,5
20131001|2013-09-09 21:30,10,23.515,23.515,23.39,23.39,6
20131001|2013-09-09 22:00,10,23.345,23.345,23.26,23.29,9
20131001|2013-09-09 22:30,10,23.29,23.335,23.29,23.335,2
20131001|2013-09-09 23:30,10,23.29,23.29,23.29,23.29,1
20131001|2013-09-10 00:00,10,23.29,23.29,23.29,23.29,1
20131001|2013-09-10 01:30,10,23.37,23.4,23.37,23.4,4
20131001|2013-09-10 02:00,10,23.33,23.335,23.33,23.335,3
20131001|2013-09-10 02:30,10,23.245,23.245,23.225,23.225,2
20131001|2013-09-10 03:00,10,23.325,23.325,23.325,23.325,2
20131001|2013-09-10 04:00,10,23.2,23.2,23.19,23.19,2
20131001|2013-09-10 05:30,10,23.3,23.3,23.3,23.3,2
20131001|2013-09-10 06:00,10,23.32,23.375,23.32,23.33,17
20131001|2013-09-10 07:00,10,23.23,23.245,23.23,23.24,4
20131001|2013-09-10 07:30,10,23.17,23.17,23.13,23.13,2
20131001|2013-09-10 08:00,10,23.095,23.095,23.03,23.04,13
20131001|2013-09-10 08:30,10,23,23,22.82,22.835,9
20131001|2013-09-10 09:00,10,22.89,22.89,22.885,22.885,2
20131001|2013-09-10 09:30,10,22.94,22.94,22.94,22.94,1
20131001|2013-09-10 10:30,10,22.955,22.955,22.955,22.955,1
20131001|2013-09-10 11:30,10,23.015,23.015,23.015,23.015,2
20131001|2013-09-10 12:00,10,22.985,22.985,22.985,22.985,1
20131001|2013-09-10 12:30,10,22.99,22.99,22.99,22.99,1
20131001|2013-09-10 13:00,10,23.06,23.07,23.02,23.02,7
20131001|2013-09-10 13:30,10,23.04,23.04,22.98,22.98,7
20131001|2013-09-10 15:30,10,22.94,22.94,22.94,22.94,1
20131001|2013-09-10 19:00,11,23.055,23.055,23.055,23.055,4
20131001|2013-09-10 19:30,11,23.035,23.05,23.035,23.05,2
20131001|2013-09-10 20:00,11,22.81,22.81,22.805,22.805,5
20131001|2013-09-10 20:30,11,23,23,23,23,1
20131001|2013-09-10 21:00,11,23.15,23.205,23.06,23.06,8
20131001|2013-09-10 21:30,11,23.08,23.08,23.08,23.08,1
20131001|2013-09-10 22:00,11,23.06,23.06,23.03,23.03,2
20131001|2013-09-10 22:30,11,23,23,23,23,1
20131001|2013-09-11 00:30,11,23.03,23.03,23.03,23.03,1
20131001|2013-09-11 04:00,11,23.12,23.12,23.12,23.12,1
20131001|2013-09-11 06:00,11,22.97,22.97,22.97,22.97,2
20131001|2013-09-11 06:30,11,23.01,23.015,23.005,23.005,3
20131001|2013-09-11 08:00,11,23.07,23.07,23.07,23.07,1
20131001|2013-09-11 09:00,11,23.16,23.16,23.07,23.07,4
20131001|2013-09-11 09:30,11,23.08,23.08,23.08,23.08,2
20131001|2013-09-11 10:00,11,23.15,23.15,23.115,23.115,2
20131001|2013-09-11 11:00,11,23.1,23.1,23.1,23.1,2
20131001|2013-09-11 11:30,11,23.09,23.12,23.085,23.12,4
20131001|2013-09-11 12:00,11,23.1,23.1,23.095,23.095,3
20131001|2013-09-11 12:30,11,23.14,23.14,23.14,23.14,1
20131001|2013-09-11 13:00,11,23.115,23.115,23.11,23.11,6
20131001|2013-09-11 18:30,12,23.13,23.13,23.13,23.13,3
20131001|2013-09-11 19:00,12,23.15,23.15,23.15,23.15,1
20131001|2013-09-11 19:30,12,23.105,23.105,23.105,23.105,1
20131001|2013-09-11 20:00,12,23.02,23.03,23.02,23.03,2
20131001|2013-09-11 22:00,12,22.99,22.99,22.99,22.99,1
20131001|2013-09-11 22:30,12,22.855,23.025,22.855,23.025,10
20131001|2013-09-12 00:00,12,22.945,22.945,22.945,22.945,2
20131001|2013-09-12 00:30,12,22.975,22.975,22.975,22.975,2
20131001|2013-09-12 01:30,12,22.915,22.915,22.77,22.77,14
20131001|2013-09-12 02:30,12,22.685,22.685,22.685,22.685,1
20131001|2013-09-12 03:00,12,22.6,22.6,22.6,22.6,8
20131001|2013-09-12 05:00,12,22.645,22.645,22.645,22.645,2
20131001|2013-09-12 05:30,12,22.655,22.66,22.655,22.66,2
20131001|2013-09-12 06:00,12,22.635,22.635,22.635,22.635,1
20131001|2013-09-12 06:30,12,22.615,22.62,22.615,22.62,3
20131001|2013-09-12 08:00,12,22.145,22.24,22.14,22.185,7
20131001|2013-09-12 08:30,12,22.195,22.21,22.18,22.18,3
20131001|2013-09-12 09:00,12,22.22,22.22,22.22,22.22,1
20131001|2013-09-12 09:30,12,22.27,22.27,22.23,22.23,3
20131001|2013-09-12 10:00,12,22.225,22.225,22.175,22.2,3
20131001|2013-09-12 11:30,12,22.21,22.21,22.175,22.175,3
20131001|2013-09-12 12:00,12,22.18,22.18,22.15,22.15,5
20131001|2013-09-12 13:00,12,22.13,22.13,22.13,22.13,12
20131001|2013-09-12 13:30,12,22.02,22.02,21.975,21.975,2
20131001|2013-09-12 14:00,12,21.9,21.905,21.875,21.905,7
20131001|2013-09-12 14:30,12,21.905,21.905,21.865,21.865,2
20131001|2013-09-12 15:00,12,21.845,21.865,21.835,21.865,12
20131001|2013-09-12 15:30,12,21.78,21.78,21.78,21.78,2
20131001|2013-09-12 16:00,12,21.74,21.74,21.74,21.74,2
20131001|2013-09-12 17:00,13,21.865,21.865,21.865,21.865,6
20131001|2013-09-12 18:30,13,21.95,21.95,21.95,21.95,1
20131001|2013-09-12 21:00,13,21.97,21.97,21.97,21.97,1
20131001|2013-09-12 23:30,13,22.02,22.02,22.02,22.02,5
20131001|2013-09-13 00:00,13,21.905,21.905,21.75,21.75,4
20131001|2013-09-13 00:30,13,21.78,21.78,21.78,21.78,1
20131001|2013-09-13 02:00,13,21.845,21.845,21.845,21.845,2
20131001|2013-09-13 03:00,13,21.65,21.65,21.65,21.65,2
20131001|2013-09-13 04:00,13,21.425,21.465,21.425,21.465,4
20131001|2013-09-13 04:30,13,21.49,21.49,21.49,21.49,1
20131001|2013-09-13 05:30,13,21.615,21.615,21.615,21.615,1
20131001|2013-09-13 06:00,13,21.67,21.67,21.67,21.67,2
20131001|2013-09-13 06:30,13,21.655,21.74,21.65,21.74,4
20131001|2013-09-13 07:00,13,21.87,21.87,21.825,21.825,3
20131001|2013-09-13 07:30,13,21.95,21.95,21.73,21.77,6
20131001|2013-09-13 08:00,13,21.895,21.895,21.875,21.875,2
20131001|2013-09-13 08:30,13,21.785,21.82,21.785,21.82,6
20131001|2013-09-13 09:00,13,21.86,21.86,21.86,21.86,1
20131001|2013-09-13 09:30,13,21.87,21.87,21.845,21.845,2
20131001|2013-09-13 10:00,13,21.88,21.88,21.85,21.85,2
20131001|2013-09-13 10:30,13,21.8,21.8,21.8,21.8,1
20131001|2013-09-13 11:00,13,21.83,21.83,21.815,21.815,3
20131001|2013-09-13 11:30,13,21.735,21.735,21.735,21.735,1
20131001|2013-09-13 12:00,13,21.72,21.72,21.7,21.7,2
20131001|2013-09-13 12:30,13,21.77,21.77,21.71,21.71,12
20131001|2013-09-13 13:00,13,21.765,21.82,21.765,21.81,5
20131001|2013-09-13 13:30,13,21.85,21.855,21.85,21.855,2
20131001|2013-09-13 14:00,13,21.995,22.03,21.995,22.03,2
20131001|2013-09-13 14:30,13,22.15,22.22,22.14,22.195,8
20131001|2013-09-13 15:30,13,22.19,22.24,22.19,22.24,4
20131001|2013-09-15 17:00,16,22.35,22.385,22.19,22.255,6
20131001|2013-09-15 17:30,16,22.33,22.33,22.3,22.32,4
20131001|2013-09-15 18:00,16,22.255,22.255,22.255,22.255,1
20131001|2013-09-15 18:30,16,22.205,22.23,22.205,22.22,6
20131001|2013-09-15 19:30,16,22.21,22.22,22.21,22.22,2
20131001|2013-09-15 20:00,16,22.075,22.25,22.03,22.195,7
20131001|2013-09-15 22:00,16,22.125,22.125,22.125,22.125,1
20131001|2013-09-15 23:30,16,22.09,22.09,22.09,22.09,4
20131001|2013-09-16 00:30,16,22.02,22.025,22.02,22.025,3
20131001|2013-09-16 01:00,16,21.97,21.97,21.85,21.85,3
20131001|2013-09-16 01:30,16,21.84,21.84,21.84,21.84,1
20131001|2013-09-16 03:30,16,21.815,21.815,21.815,21.815,1
20131001|2013-09-16 05:00,16,21.89,21.89,21.89,21.89,1
20131001|2013-09-16 06:30,16,21.735,21.81,21.735,21.81,2
20131001|2013-09-16 07:00,16,21.67,21.67,21.67,21.67,1
20131001|2013-09-16 08:00,16,21.9,22.015,21.9,22,6
20131001|2013-09-16 08:30,16,22.06,22.065,22.04,22.05,4
20131001|2013-09-16 09:00,16,22.13,22.13,22.07,22.07,5
20131001|2013-09-16 09:30,16,22.08,22.08,22.08,22.08,3
20131001|2013-09-16 10:00,16,22,22.005,21.97,21.97,3
20131001|2013-09-16 11:30,16,21.99,21.99,21.99,21.99,1
20131001|2013-09-16 12:00,16,21.96,21.97,21.96,21.97,2
20131001|2013-09-16 12:30,16,21.985,21.985,21.985,21.985,2
20131001|2013-09-16 13:00,16,21.925,21.945,21.925,21.945,7
20131001|2013-09-16 13:30,16,21.835,21.87,21.835,21.87,2
20131001|2013-09-16 14:00,16,21.85,21.85,21.76,21.765,7
20131001|2013-09-16 14:30,16,21.76,21.76,21.76,21.76,1
20131001|2013-09-16 15:00,16,21.74,21.74,21.74,21.74,5
20131001|2013-09-16 15:30,16,21.72,21.72,21.72,21.72,1
20131001|2013-09-16 18:00,17,21.83,21.83,21.78,21.78,3
20131001|2013-09-16 19:00,17,21.83,21.85,21.83,21.85,4
20131001|2013-09-16 20:00,17,21.88,21.88,21.88,21.88,1
20131001|2013-09-16 21:30,17,21.91,21.915,21.91,21.915,4
20131001|2013-09-16 22:30,17,21.865,21.865,21.86,21.86,2
20131001|2013-09-16 23:30,17,21.855,21.89,21.855,21.89,3
20131001|2013-09-17 01:00,17,21.88,21.88,21.88,21.88,4
20131001|2013-09-17 01:30,17,21.975,21.975,21.975,21.975,2
20131001|2013-09-17 02:00,17,22.02,22.02,22.02,22.02,1
20131001|2013-09-17 05:00,17,21.94,21.94,21.94,21.94,1
20131001|2013-09-17 06:00,17,21.925,21.985,21.925,21.985,2
20131001|2013-09-17 07:00,17,21.905,21.905,21.905,21.905,1
20131001|2013-09-17 07:30,17,21.8,21.8,21.71,21.71,2
20131001|2013-09-17 08:00,17,21.85,21.85,21.85,21.85,4
20131001|2013-09-17 09:00,17,21.75,21.75,21.75,21.75,1
20131001|2013-09-17 09:30,17,21.805,21.805,21.805,21.805,1
20131001|2013-09-17 10:00,17,21.78,21.78,21.765,21.765,3
20131001|2013-09-17 10:30,17,21.74,21.775,21.735,21.775,3
20131001|2013-09-17 11:00,17,21.73,21.74,21.715,21.715,4
20131001|2013-09-17 12:00,17,21.72,21.72,21.72,21.72,1
20131001|2013-09-17 13:00,17,21.785,21.785,21.75,21.75,2
20131001|2013-09-17 17:30,18,21.71,21.71,21.71,21.71,1
20131001|2013-09-17 18:30,18,21.72,21.72,21.72,21.72,1
20131001|2013-09-17 19:00,18,21.625,21.625,21.625,21.625,1
20131001|2013-09-17 20:30,18,21.39,21.39,21.39,21.39,1
20131001|2013-09-17 21:00,18,21.425,21.445,21.425,21.445,2
20131001|2013-09-17 21:30,18,21.465,21.465,21.465,21.465,3
20131001|2013-09-17 23:30,18,21.42,21.435,21.42,21.435,10
20131001|2013-09-18 00:30,18,21.435,21.435,21.435,21.435,10
20131001|2013-09-18 01:30,18,21.59,21.59,21.59,21.59,1
20131001|2013-09-18 05:00,18,21.605,21.605,21.605,21.605,1
20131001|2013-09-18 06:00,18,21.47,21.47,21.47,21.47,1
20131001|2013-09-18 07:00,18,21.64,21.64,21.58,21.58,2
20131001|2013-09-18 08:00,18,21.49,21.49,21.49,21.49,2
20131001|2013-09-18 08:30,18,21.43,21.455,21.405,21.455,5
20131001|2013-09-18 09:00,18,21.505,21.505,21.435,21.44,4
20131001|2013-09-18 09:30,18,21.445,21.445,21.44,21.44,2
20131001|2013-09-18 10:00,18,21.36,21.36,21.36,21.36,1
20131001|2013-09-18 10:30,18,21.325,21.325,21.215,21.225,6
20131001|2013-09-18 11:00,18,21.23,21.31,21.23,21.31,3
20131001|2013-09-18 11:30,18,21.36,21.39,21.36,21.39,3
20131001|2013-09-18 12:00,18,21.645,21.645,21.545,21.545,3
20131001|2013-09-18 12:30,18,21.565,21.84,21.54,21.84,10
20131001|2013-09-18 13:00,18,22.085,22.565,22.085,22.34,28
20131001|2013-09-18 13:30,18,22.425,22.645,22.425,22.645,4
20131001|2013-09-18 14:00,18,22.745,22.9,22.745,22.855,9
20131001|2013-09-18 14:30,18,22.92,23.175,22.92,23.115,12
20131001|2013-09-18 15:00,18,23.04,23.04,22.995,23,4
20131001|2013-09-18 17:00,19,22.95,22.955,22.95,22.955,2
20131001|2013-09-18 18:00,19,22.85,22.85,22.84,22.84,2
20131001|2013-09-18 18:30,19,22.9,22.97,22.9,22.97,3
20131001|2013-09-18 19:00,19,22.945,22.955,22.945,22.955,2
20131001|2013-09-18 19:30,19,22.9,22.9,22.9,22.9,1
20131001|2013-09-18 20:00,19,22.945,22.97,22.92,22.925,12
20131001|2013-09-18 20:30,19,22.92,23.045,22.92,23.045,4
20131001|2013-09-18 21:00,19,23.05,23.05,23.05,23.05,1
20131001|2013-09-18 22:30,19,22.985,23,22.985,23,2
20131001|2013-09-19 01:00,19,22.98,22.98,22.98,22.98,1
20131001|2013-09-19 02:30,19,22.985,22.985,22.985,22.985,2
20131001|2013-09-19 03:30,19,22.96,22.96,22.96,22.96,1
20131001|2013-09-19 06:00,19,22.86,22.95,22.85,22.95,3
20131001|2013-09-19 07:00,19,23.075,23.25,23.075,23.235,7
20131001|2013-09-19 07:30,19,23.165,23.245,23.095,23.165,11
20131001|2013-09-19 08:00,19,23.195,23.24,23.17,23.17,5
20131001|2013-09-19 08:30,19,23.21,23.225,23.06,23.08,8
20131001|2013-09-19 09:00,19,23.065,23.095,23.065,23.095,3
20131001|2013-09-19 09:30,19,23.155,23.17,23.155,23.17,7
20131001|2013-09-19 10:00,19,23.21,23.29,23.21,23.29,5
20131001|2013-09-19 11:00,19,23.24,23.24,23.2,23.2,8
20131001|2013-09-19 11:30,19,23.13,23.2,23.13,23.17,7
20131001|2013-09-19 12:00,19,23.2,23.25,23.2,23.25,4
20131001|2013-09-19 13:00,19,23.12,23.155,23.12,23.15,4
20131001|2013-09-19 14:30,19,23,23,23,23,1
20131001|2013-09-19 17:00,20,23.05,23.05,23.05,23.05,1
20131001|2013-09-19 18:00,20,23.13,23.13,23.095,23.095,5
20131001|2013-09-19 18:30,20,23.05,23.05,23.05,23.05,1
20131001|2013-09-19 20:00,20,22.97,22.97,22.95,22.95,4
20131001|2013-09-19 21:00,20,22.96,22.96,22.94,22.94,3
20131001|2013-09-19 22:00,20,22.95,22.95,22.95,22.95,1
20131001|2013-09-19 23:00,20,22.96,22.96,22.96,22.96,4
20131001|2013-09-20 02:30,20,22.755,22.755,22.755,22.755,2
20131001|2013-09-20 03:00,20,22.655,22.655,22.655,22.655,1
20131001|2013-09-20 03:30,20,22.66,22.68,22.66,22.68,2
20131001|2013-09-20 04:30,20,22.78,22.78,22.78,22.78,1
20131001|2013-09-20 05:30,20,22.83,22.83,22.83,22.83,5
20131001|2013-09-20 06:00,20,22.74,22.775,22.74,22.775,15
20131001|2013-09-20 08:30,20,22.63,22.63,22.5,22.5,2
20131001|2013-09-20 09:00,20,22.55,22.55,22.55,22.55,1
20131001|2013-09-20 09:30,20,22.455,22.455,21.82,21.9,15
20131001|2013-09-20 10:30,20,22.005,22.005,21.955,21.955,6
20131001|2013-09-20 11:00,20,21.935,21.935,21.915,21.915,5
20131001|2013-09-20 11:30,20,21.84,21.84,21.84,21.84,1
20131001|2013-09-20 12:00,20,21.905,21.905,21.905,21.905,1
20131001|2013-09-22 20:00,23,21.38,21.395,21.38,21.395,2
20131001|2013-09-22 20:30,23,21.42,21.465,21.42,21.465,4
20131001|2013-09-22 21:00,23,21.435,21.44,21.435,21.44,3
20131001|2013-09-22 23:30,23,21.515,21.53,21.515,21.53,3
20131001|2013-09-23 06:00,23,21.8,21.8,21.69,21.69,10
20131001|2013-09-23 08:00,23,21.725,21.725,21.725,21.725,5
20131001|2013-09-23 08:30,23,21.695,21.815,21.695,21.81,11
20131001|2013-09-23 09:00,23,21.805,21.805,21.805,21.805,1
20131001|2013-09-23 09:30,23,21.85,21.85,21.85,21.85,1
20131001|2013-09-23 11:30,23,21.845,21.845,21.845,21.845,1
20131001|2013-09-23 14:00,23,21.695,21.695,21.695,21.695,1
20131001|2013-09-23 15:00,23,21.59,21.59,21.59,21.59,1
20131001|2013-09-23 19:00,24,21.8,21.8,21.8,21.8,2
20131001|2013-09-23 20:00,24,21.895,21.895,21.895,21.895,1
20131001|2013-09-23 20:30,24,21.85,21.85,21.85,21.85,1
20131001|2013-09-23 23:00,24,21.83,21.83,21.83,21.83,1
20131001|2013-09-24 01:00,24,21.67,21.67,21.67,21.67,1
20131001|2013-09-24 03:30,24,21.575,21.575,21.575,21.575,1
20131001|2013-09-24 04:00,24,21.385,21.385,21.385,21.385,1
20131001|2013-09-24 05:30,24,21.475,21.475,21.445,21.445,4
20131001|2013-09-24 06:00,24,21.45,21.475,21.45,21.475,11
20131001|2013-09-24 06:30,24,21.45,21.45,21.45,21.45,1
20131001|2013-09-24 07:00,24,21.535,21.56,21.46,21.56,4
20131001|2013-09-24 07:30,24,21.535,21.535,21.505,21.505,2
20131001|2013-09-24 08:30,24,21.45,21.455,21.425,21.445,8
20131001|2013-09-24 09:00,24,21.515,21.515,21.505,21.505,2
20131001|2013-09-24 10:00,24,21.58,21.58,21.515,21.515,3
20131001|2013-09-24 10:30,24,21.55,21.57,21.55,21.57,2
20131001|2013-09-24 11:00,24,21.54,21.54,21.54,21.54,1
20131001|2013-09-24 12:30,24,21.7,21.715,21.7,21.715,4
20131001|2013-09-25 07:30,25,21.68,21.7,21.6,21.6,16
20131001|2013-09-25 08:00,25,21.7,21.7,21.7,21.7,3
20131001|2013-09-25 09:00,25,21.675,21.675,21.675,21.675,3
20131001|2013-09-25 10:30,25,21.84,21.84,21.81,21.81,4
20131001|2013-09-25 12:30,25,21.81,21.82,21.81,21.82,2
20131001|2013-09-25 18:00,26,21.755,21.755,21.755,21.755,1
20131001|2013-09-26 00:00,26,21.72,21.725,21.72,21.725,6
20131001|2013-09-26 02:00,26,21.69,21.805,21.69,21.805,3
20131001|2013-09-26 06:00,26,21.99,22,21.99,22,10
20131001|2013-09-27 00:00,27,21.595,21.595,21.595,21.595,1
20131001|2013-09-27 04:00,27,21.49,21.49,21.47,21.47,2
20131001|2013-09-27 04:30,27,21.53,21.53,21.53,21.53,1
20131001|2013-09-27 05:30,27,21.575,21.575,21.575,21.575,5
20131001|2013-09-27 06:00,27,21.6,21.76,21.6,21.76,7
20131001|2013-09-27 06:30,27,21.82,21.82,21.82,21.82,1
20131001|2013-09-27 09:30,27,21.825,21.825,21.825,21.825,1
20131001|2013-09-27 10:00,27,21.825,21.825,21.815,21.815,3
20131001|2013-09-30 06:00,30,21.7,21.7,21.7,21.7,5
20131001|2013-09-30 09:30,30,21.75,21.795,21.75,21.795,6
20131001|2013-09-30 14:30,30,21.645,21.645,21.645,21.645,1
20131001|2013-09-30 20:00,1,21.665,21.68,21.665,21.68,2
20131001|2013-09-30 22:30,1,21.685,21.685,21.685,21.685,2
20131001|2013-10-01 07:30,1,20.865,20.895,20.865,20.895,3
20131001|2013-10-01 08:00,1,20.885,20.885,20.885,20.885,3
20131001|2013-10-01 08:30,1,20.795,20.795,20.795,20.795,1
20131001|2013-10-01 09:00,1,20.815,20.815,20.815,20.815,1
20131001|2013-10-01 11:30,1,20.87,20.87,20.87,20.87,1
20131001|2013-10-01 12:00,1,21.02,21.1,20.96,21.1,12
20131001|2013-10-01 12:30,1,21.075,21.075,21.075,21.075,3
20131001|2013-10-01 13:00,1,21.095,21.11,21.09,21.11,3
20131001|2013-10-01 14:00,1,21.215,21.215,21.215,21.215,3
20131001|2013-10-01 14:30,1,21.2,21.2,21.2,21.2,3
20131001|2013-10-01 15:00,1,21.145,21.145,21.145,21.145,1
20131001|2013-10-01 22:00,2,21.145,21.145,21.145,21.145,2
20131001|2013-10-02 00:00,2,21.1,21.1,21.1,21.1,2
20131001|2013-10-02 02:00,2,21.09,21.09,21.09,21.09,20
20131001|2013-10-02 06:00,2,21.2,21.2,21.2,21.2,8
20131001|2013-10-02 09:00,2,21.62,21.75,21.62,21.75,9
20131001|2013-10-02 09:30,2,21.845,21.85,21.845,21.85,20
20131001|2013-10-02 20:00,3,21.69,21.69,21.69,21.69,1
20131001|2013-10-03 07:00,3,21.43,21.43,21.43,21.43,1
20131001|2013-10-03 08:00,3,21.63,21.63,21.63,21.63,8
20131001|2013-10-03 12:30,3,21.67,21.67,21.67,21.67,1
20131001|2013-10-04 06:00,4,21.65,21.67,21.65,21.67,8
20131001|2013-10-04 07:30,4,21.8,21.8,21.8,21.8,3
20131001|2013-10-06 23:00,7,21.71,21.71,21.71,21.71,1
20131001|2013-10-07 00:00,7,21.75,21.75,21.75,21.75,3
20131001|2013-10-07 06:00,7,21.8,21.8,21.8,21.8,5
20131001|2013-10-07 08:30,7,21.915,21.915,21.915,21.915,1
20131001|2013-10-07 20:00,8,22.23,22.23,22.23,22.23,1
20131001|2013-10-07 21:00,8,22.37,22.37,22.37,22.37,1
20131001|2013-10-09 07:00,9,21.845,21.845,21.845,21.845,1
20131001|2013-10-09 07:30,9,21.86,21.86,21.86,21.86,1
20131001|2013-10-09 12:30,9,21.9,21.9,21.9,21.9,3
20131001|2013-10-10 06:00,10,21.95,21.95,21.95,21.95,8
20131001|2013-10-10 09:00,10,21.9,21.9,21.9,21.9,5
20131001|2013-10-10 14:00,10,21.82,21.82,21.82,21.82,1
20131001|2013-10-11 05:30,11,21.5,21.5,21.5,21.5,5
20131001|2013-10-11 06:30,11,21.52,21.55,21.52,21.55,13
20131001|2013-10-11 10:00,11,21.195,21.195,21.195,21.195,3
20131001|2013-10-14 05:30,14,21.5,21.5,21.5,21.5,5
20131001|2013-10-14 06:30,14,21.525,21.535,21.525,21.535,8
20131001|2013-10-14 07:00,14,21.55,21.55,21.55,21.55,5
20131001|2013-10-15 04:30,15,20.72,20.72,20.715,20.715,5
20131001|2013-10-15 05:00,15,20.675,20.675,20.675,20.675,2
20131001|2013-10-15 07:30,15,20.85,20.855,20.85,20.855,3
20131001|2013-10-15 08:30,15,21.18,21.18,21.175,21.175,2
20131001|2013-10-17 02:30,17,21.88,21.88,21.88,21.88,3
20131001|2013-10-21 07:30,21,22.22,22.22,22.22,22.22,2
20131001|2013-10-21 09:00,21,22.225,22.225,22.225,22.225,1
20131001|2013-10-21 13:00,21,22.185,22.185,22.185,22.185,1
20131001|2013-10-22 07:30,22,22.55,22.55,22.475,22.48,6
20131001|2013-10-23 06:00,23,22.545,22.545,22.545,22.545,6
20131001|2013-10-24 02:30,24,22.66,22.66,22.66,22.66,1
20131001|2013-10-24 10:00,24,22.72,22.72,22.72,22.72,3
20131001|2013-10-24 10:30,24,22.76,22.815,22.76,22.78,6
20131001|2013-10-24 13:00,24,22.745,22.745,22.745,22.745,9
20131001|2013-10-25 07:30,25,22.4,22.4,22.4,22.4,5
20131001|2013-10-25 09:00,25,22.405,22.405,22.405,22.405,1
20131001|2013-10-25 09:30,25,22.42,22.42,22.42,22.42,3
20131001|2013-10-28 00:00,28,22.535,22.535,22.535,22.535,1
20131001|2013-10-28 08:30,28,22.455,22.455,22.455,22.455,1
20131001|2013-10-29 07:00,29,22.33,22.33,22.33,22.33,10
20131001|2013-10-29 07:30,29,22.4,22.4,22.4,22.4,1
20131101|2013-08-30 12:00,30,23.625,23.625,23.625,23.625,1
20131101|2013-09-13 08:00,13,21.93,21.93,21.895,21.895,2
20131101|2013-09-13 14:00,13,21.94,21.94,21.94,21.94,1
20131101|2013-09-13 14:30,13,22.19,22.19,22.19,22.19,1
20131101|2013-09-16 06:30,16,21.835,21.84,21.835,21.84,8
20131101|2013-09-16 08:00,16,21.88,21.88,21.88,21.88,8
20131101|2013-09-17 06:00,17,21.95,21.95,21.95,21.95,2
20131101|2013-09-17 07:30,17,21.83,21.83,21.78,21.78,4
20131101|2013-09-17 08:00,17,21.885,21.89,21.885,21.89,2
20131101|2013-09-17 08:30,17,21.82,21.82,21.82,21.82,2
20131101|2013-09-17 12:00,17,21.77,21.77,21.77,21.77,2
20131101|2013-09-18 01:00,18,21.555,21.555,21.555,21.555,1
20131101|2013-09-18 07:00,18,21.565,21.565,21.565,21.565,2
20131101|2013-09-18 07:30,18,21.535,21.535,21.535,21.535,2
20131101|2013-09-18 09:30,18,21.425,21.425,21.425,21.425,1
20131101|2013-09-18 10:00,18,21.445,21.445,21.42,21.42,3
20131101|2013-09-18 11:30,18,21.38,21.38,21.38,21.38,1
20131101|2013-09-18 12:30,18,21.725,21.855,21.725,21.775,4
20131101|2013-09-18 13:00,18,21.955,22.5,21.955,22.5,4
20131101|2013-09-18 14:00,18,22.885,22.96,22.885,22.96,5
20131101|2013-09-18 14:30,18,22.98,23.21,22.98,23.1,20
20131101|2013-09-18 15:30,18,22.96,22.98,22.96,22.98,2
20131101|2013-09-18 18:00,19,22.86,22.86,22.86,22.86,1
20131101|2013-09-18 19:30,19,22.875,22.885,22.875,22.885,3
20131101|2013-09-18 22:00,19,23.08,23.08,23.08,23.08,1
20131101|2013-09-18 23:00,19,23.04,23.04,23.04,23.04,1
20131101|2013-09-18 23:30,19,23.055,23.06,23.035,23.06,5
20131101|2013-09-19 04:00,19,22.98,22.98,22.98,22.98,10
20131101|2013-09-19 05:30,19,22.94,22.94,22.94,22.94,1
20131101|2013-09-19 07:00,19,23.03,23.165,23.03,23.165,2
20131101|2013-09-19 09:30,19,23.13,23.17,23.13,23.17,2
20131101|2013-09-19 10:00,19,23.33,23.33,23.33,23.33,1
20131101|2013-09-19 11:30,19,23.2,23.2,23.2,23.2,1
20131101|2013-09-19 12:00,19,23.22,23.22,23.22,23.22,1
20131101|2013-09-19 13:00,19,23.095,23.145,23.095,23.145,2
20131101|2013-09-19 20:30,20,22.96,22.98,22.96,22.98,5
20131101|2013-09-19 21:00,20,22.975,22.975,22.94,22.94,4
20131101|2013-09-20 00:00,20,22.995,23,22.995,23,3
20131101|2013-09-20 02:00,20,22.76,22.76,22.74,22.74,4
20131101|2013-09-20 03:00,20,22.66,22.66,22.66,22.66,1
20131101|2013-09-20 04:00,20,22.77,22.78,22.77,22.78,15
20131101|2013-09-20 06:30,20,22.72,22.72,22.655,22.675,3
20131101|2013-09-20 09:30,20,22.2,22.2,22.19,22.19,5
20131101|2013-09-20 10:00,20,22.05,22.05,22.05,22.05,5
20131101|2013-09-20 10:30,20,22.035,22.035,22.035,22.035,1
20131101|2013-09-20 11:30,20,21.895,21.92,21.885,21.92,3
20131101|2013-09-20 12:30,20,21.85,21.85,21.85,21.85,1
20131101|2013-09-20 13:00,20,21.85,21.85,21.77,21.77,4
20131101|2013-09-22 17:30,23,21.77,21.77,21.77,21.77,3
20131101|2013-09-22 22:00,23,21.445,21.445,21.445,21.445,2
20131101|2013-09-22 22:30,23,21.515,21.52,21.515,21.52,2
20131101|2013-09-22 23:30,23,21.585,21.585,21.585,21.585,2
20131101|2013-09-23 00:30,23,21.455,21.5,21.455,21.495,3
20131101|2013-09-23 03:00,23,21.76,21.76,21.76,21.76,3
20131101|2013-09-23 06:30,23,21.68,21.765,21.68,21.765,4
20131101|2013-09-23 07:00,23,21.79,21.79,21.79,21.79,1
20131101|2013-09-23 07:30,23,21.72,21.72,21.72,21.72,3
20131101|2013-09-23 08:00,23,21.775,21.78,21.775,21.78,2
20131101|2013-09-23 09:00,23,21.865,21.865,21.86,21.86,2
20131101|2013-09-23 09:30,23,21.89,21.91,21.89,21.91,5
20131101|2013-09-23 10:00,23,21.875,21.875,21.875,21.875,1
20131101|2013-09-23 12:00,23,21.86,21.86,21.86,21.86,1
20131101|2013-09-23 13:00,23,21.85,21.85,21.85,21.85,2
20131101|2013-09-23 19:00,24,21.815,21.835,21.8,21.8,6
20131101|2013-09-23 20:00,24,21.89,21.89,21.89,21.89,1
20131101|2013-09-23 23:00,24,21.83,21.83,21.83,21.83,1
20131101|2013-09-24 00:00,24,21.87,21.87,21.87,21.87,1
20131101|2013-09-24 01:00,24,21.74,21.74,21.74,21.74,1
20131101|2013-09-24 01:30,24,21.685,21.685,21.685,21.685,1
20131101|2013-09-24 04:00,24,21.57,21.57,21.57,21.57,1
20131101|2013-09-24 07:30,24,21.465,21.465,21.385,21.385,2
20131101|2013-09-24 08:30,24,21.49,21.49,21.49,21.49,1
20131101|2013-09-24 09:30,24,21.565,21.565,21.565,21.565,1
20131101|2013-09-24 10:00,24,21.56,21.56,21.56,21.56,1
20131101|2013-09-24 10:30,24,21.59,21.59,21.59,21.59,1
20131101|2013-09-24 19:00,25,21.775,21.775,21.75,21.75,2
20131101|2013-09-24 19:30,25,21.73,21.73,21.73,21.73,2
20131101|2013-09-24 20:00,25,21.795,21.865,21.725,21.725,5
20131101|2013-09-25 00:30,25,21.74,21.74,21.74,21.74,1
20131101|2013-09-25 08:00,25,21.725,21.725,21.725,21.725,3
20131101|2013-09-25 09:00,25,21.71,21.71,21.71,21.71,3
20131101|2013-09-25 10:00,25,21.865,21.865,21.855,21.855,4
20131101|2013-09-25 12:30,25,21.855,21.855,21.855,21.855,1
20131101|2013-09-25 20:30,26,21.785,21.785,21.785,21.785,1
20131101|2013-09-26 03:30,26,21.865,21.865,21.865,21.865,1
20131101|2013-09-26 06:00,26,22.01,22.01,22.01,22.01,1
20131101|2013-09-26 07:30,26,21.84,21.845,21.83,21.83,7
20131101|2013-09-26 08:00,26,21.79,21.79,21.79,21.79,3
20131101|2013-09-26 19:00,27,21.6,21.6,21.6,21.6,1
20131101|2013-09-27 02:00,27,21.635,21.635,21.635,21.635,3
20131101|2013-09-27 06:00,27,21.7,21.845,21.7,21.805,5
20131101|2013-09-27 07:00,27,22.04,22.04,22.04,22.04,1
20131101|2013-09-27 08:00,27,21.735,21.735,21.735,21.735,1
20131101|2013-09-27 09:30,27,21.825,21.825,21.825,21.825,3
20131101|2013-09-30 03:00,30,21.8,21.8,21.8,21.8,3
20131101|2013-09-30 08:00,30,21.47,21.47,21.455,21.455,2
20131101|2013-09-30 09:00,30,21.59,21.59,21.59,21.59,1
20131101|2013-09-30 10:00,30,21.905,21.905,21.905,21.905,1
20131101|2013-09-30 12:00,30,21.685,21.685,21.685,21.685,1
20131101|2013-09-30 13:00,30,21.745,21.745,21.745,21.745,1
20131101|2013-10-01 00:00,1,21.735,21.735,21.735,21.735,1
20131101|2013-10-01 03:00,1,21.91,21.91,21.91,21.91,5
20131101|2013-10-01 09:30,1,20.75,20.75,20.66,20.66,5
20131101|2013-10-01 10:00,1,20.74,20.74,20.74,20.74,3
20131101|2013-10-01 11:30,1,20.76,20.875,20.76,20.875,2
20131101|2013-10-01 12:00,1,21.005,21.01,21.005,21.01,2
20131101|2013-10-01 13:30,1,21.145,21.145,21.145,21.145,1
20131101|2013-10-02 04:00,2,21.16,21.16,21.16,21.16,3
20131101|2013-10-02 06:00,2,21.255,21.255,21.255,21.255,1
20131101|2013-10-02 09:00,2,21.68,21.715,21.68,21.715,4
20131101|2013-10-02 17:30,3,21.72,21.72,21.71,21.71,2
20131101|2013-10-02 18:30,3,21.715,21.715,21.715,21.715,1
20131101|2013-10-02 19:30,3,21.73,21.73,21.73,21.73,1
20131101|2013-10-03 03:00,3,21.565,21.565,21.565,21.565,1
20131101|2013-10-04 11:00,4,21.615,21.615,21.57,21.575,5
20131101|2013-10-04 11:30,4,21.585,21.585,21.585,21.585,1
20131101|2013-10-04 13:00,4,21.72,21.72,21.72,21.72,1
20131101|2013-10-06 20:00,7,21.795,21.795,21.795,21.795,1
20131101|2013-10-07 08:30,7,21.925,22.25,21.925,22.25,5
20131101|2013-10-07 09:00,7,22.25,22.25,22.25,22.25,2
20131101|2013-10-07 19:00,8,22.33,22.33,22.33,22.33,1
20131101|2013-10-08 03:30,8,22.28,22.28,22.28,22.28,1
20131101|2013-10-08 07:00,8,22.225,22.225,22.225,22.225,1
20131101|2013-10-08 10:30,8,22.42,22.43,22.42,22.43,4
20131101|2013-10-08 11:00,8,22.385,22.385,22.385,22.385,1
20131101|2013-10-08 21:30,9,22.29,22.29,22.29,22.29,1
20131101|2013-10-09 06:00,9,22.13,22.13,22.125,22.125,13
20131101|2013-10-09 12:00,9,21.885,21.885,21.885,21.885,3
20131101|2013-10-09 12:30,9,21.95,21.95,21.95,21.95,2
20131101|2013-10-09 13:00,9,21.89,21.89,21.89,21.89,2
20131101|2013-10-09 14:00,9,21.905,21.905,21.905,21.905,1
20131101|2013-10-09 14:30,9,21.82,21.82,21.82,21.82,1
20131101|2013-10-09 15:30,9,21.85,21.85,21.85,21.85,1
20131101|2013-10-10 13:00,10,21.87,21.87,21.87,21.87,1
20131101|2013-10-10 14:00,10,21.85,21.85,21.85,21.85,1
20131101|2013-10-10 14:30,10,21.68,21.68,21.68,21.68,1
20131101|2013-10-10 15:00,10,21.605,21.605,21.605,21.605,2
20131101|2013-10-10 15:30,10,21.67,21.67,21.67,21.67,3
20131101|2013-10-10 18:00,11,21.65,21.65,21.65,21.65,1
20131101|2013-10-10 22:00,11,21.65,21.65,21.65,21.65,2
20131101|2013-10-11 02:00,11,21.49,21.49,21.49,21.49,1
20131101|2013-10-11 04:00,11,21.475,21.475,21.475,21.475,1
20131101|2013-10-11 07:30,11,21.18,21.18,21.18,21.18,2
20131101|2013-10-11 08:30,11,21.255,21.265,21.17,21.17,14
20131101|2013-10-11 09:00,11,21.205,21.24,21.205,21.24,4
20131101|2013-10-11 10:00,11,21.225,21.225,21.225,21.225,1
20131101|2013-10-11 10:30,11,21.2,21.2,21.2,21.2,2
20131101|2013-10-11 12:30,11,21.21,21.215,21.21,21.215,3
20131101|2013-10-11 13:30,11,21.205,21.205,21.205,21.205,3
20131101|2013-10-11 14:30,11,21.295,21.3,21.295,21.3,2
20131101|2013-10-13 21:30,14,21.15,21.15,21.15,21.15,1
20131101|2013-10-14 03:30,14,21.35,21.35,21.35,21.35,3
20131101|2013-10-14 08:00,14,21.45,21.45,21.44,21.44,6
20131101|2013-10-14 08:30,14,21.485,21.485,21.485,21.485,1
20131101|2013-10-14 09:30,14,21.48,21.48,21.48,21.48,1
20131101|2013-10-14 10:00,14,21.435,21.435,21.425,21.425,12
20131101|2013-10-15 02:00,15,21.12,21.12,21.12,21.12,3
20131101|2013-10-15 02:30,15,21.11,21.11,21.095,21.095,6
20131101|2013-10-15 04:30,15,20.75,20.75,20.75,20.75,3
20131101|2013-10-15 06:30,15,20.675,20.675,20.675,20.675,1
20131101|2013-10-15 08:30,15,21.09,21.09,21.09,21.09,1
20131101|2013-10-15 09:00,15,21.175,21.175,21.175,21.175,1
20131101|2013-10-15 11:30,15,21.135,21.135,21.13,21.13,6
20131101|2013-10-15 12:00,15,21.18,21.18,21.18,21.18,2
20131101|2013-10-15 12:30,15,21.215,21.215,21.215,21.215,1
20131101|2013-10-15 13:00,15,21.285,21.285,21.285,21.285,1
20131101|2013-10-15 19:30,16,21.19,21.19,21.19,21.19,1
20131101|2013-10-15 21:00,16,21.235,21.235,21.235,21.235,1
20131101|2013-10-16 09:00,16,21.19,21.19,21.19,21.19,1
20131101|2013-10-16 09:30,16,21.165,21.165,21.165,21.165,3
20131101|2013-10-16 10:00,16,21.165,21.185,21.165,21.185,3
20131101|2013-10-16 19:00,17,21.33,21.405,21.33,21.405,2
20131101|2013-10-16 20:30,17,21.55,21.55,21.49,21.49,2
20131101|2013-10-16 21:00,17,21.355,21.355,21.355,21.355,1
20131101|2013-10-16 22:00,17,21.24,21.24,21.24,21.24,1
20131101|2013-10-16 22:30,17,21.255,21.255,21.255,21.255,1
20131101|2013-10-16 23:30,17,21.255,21.28,21.255,21.27,4
20131101|2013-10-17 00:30,17,21.19,21.22,21.19,21.22,3
20131101|2013-10-17 01:00,17,21.205,21.205,21.205,21.205,1
20131101|2013-10-17 02:00,17,21.2,21.2,21.2,21.2,1
20131101|2013-10-17 02:30,17,21.47,21.745,21.47,21.745,2
20131101|2013-10-17 03:00,17,21.785,21.785,21.785,21.785,1
20131101|2013-10-17 05:00,17,21.72,21.72,21.72,21.72,1
20131101|2013-10-17 10:30,17,21.815,21.89,21.815,21.89,3
20131101|2013-10-17 12:00,17,21.89,21.89,21.89,21.89,3
20131101|2013-10-17 12:30,17,21.91,21.91,21.91,21.91,1
20131101|2013-10-18 01:30,18,21.91,21.91,21.91,21.91,1
20131101|2013-10-18 02:00,18,21.905,21.905,21.905,21.905,1
20131101|2013-10-18 06:00,18,21.86,21.865,21.86,21.865,5
20131101|2013-10-18 09:00,18,21.925,21.94,21.925,21.94,3
20131101|2013-10-21 00:30,21,22.085,22.1,22.085,22.1,3
20131101|2013-10-21 01:00,21,22.195,22.195,22.195,22.195,1
20131101|2013-10-21 11:00,21,22.25,22.25,22.25,22.25,1
20131101|2013-10-21 13:00,21,22.2,22.2,22.2,22.2,1
20131101|2013-10-21 14:30,21,22.2,22.2,22.2,22.2,1
20131101|2013-10-21 18:00,22,22.15,22.15,22.15,22.15,1
20131101|2013-10-22 07:30,22,22.535,22.65,22.535,22.65,6
20131101|2013-10-22 09:00,22,22.6,22.6,22.6,22.6,6
20131101|2013-10-22 09:30,22,22.75,22.75,22.75,22.75,1
20131101|2013-10-22 10:00,22,22.725,22.725,22.725,22.725,1
20131101|2013-10-22 13:30,22,22.73,22.73,22.73,22.73,2
20131101|2013-10-22 14:00,22,22.7,22.7,22.7,22.7,1
20131101|2013-10-22 20:00,23,22.77,22.77,22.77,22.77,1
20131101|2013-10-22 21:30,23,22.69,22.69,22.69,22.69,1
20131101|2013-10-22 22:00,23,22.68,22.68,22.675,22.675,2
20131101|2013-10-23 03:00,23,22.55,22.55,22.55,22.55,1
20131101|2013-10-23 06:00,23,22.545,22.565,22.545,22.565,12
20131101|2013-10-23 07:30,23,22.65,22.65,22.65,22.65,1
20131101|2013-10-23 08:30,23,22.56,22.56,22.56,22.56,1
20131101|2013-10-23 14:00,23,22.59,22.59,22.59,22.59,1
20131101|2013-10-23 20:30,24,22.7,22.7,22.7,22.7,10
20131101|2013-10-24 01:00,24,22.64,22.64,22.64,22.64,1
20131101|2013-10-24 02:30,24,22.655,22.655,22.655,22.655,1
20131101|2013-10-24 05:00,24,22.72,22.72,22.72,22.72,1
20131101|2013-10-24 05:30,24,22.755,22.755,22.755,22.755,1
20131101|2013-10-24 07:30,24,22.735,22.735,22.73,22.73,3
20131101|2013-10-24 08:00,24,22.705,22.705,22.705,22.705,1
20131101|2013-10-24 08:30,24,22.74,22.74,22.74,22.74,1
20131101|2013-10-24 10:30,24,22.78,22.78,22.78,22.78,3
20131101|2013-10-24 12:00,24,22.8,22.805,22.785,22.785,48
20131101|2013-10-25 00:30,25,22.54,22.54,22.54,22.54,1
20131101|2013-10-25 03:30,25,22.415,22.415,22.415,22.415,2
20131101|2013-10-25 08:00,25,22.32,22.32,22.32,22.32,4
20131101|2013-10-25 09:30,25,22.44,22.44,22.44,22.44,1
20131101|2013-10-28 04:00,28,22.61,22.61,22.61,22.61,3
20131101|2013-10-28 07:30,28,22.52,22.52,22.52,22.52,6
20131101|2013-10-28 08:00,28,22.5,22.5,22.47,22.47,3
20131101|2013-10-28 08:30,28,22.46,22.46,22.425,22.425,5
20131101|2013-10-28 10:30,28,22.565,22.565,22.565,22.565,2
20131101|2013-10-28 11:30,28,22.545,22.545,22.545,22.545,1
20131101|2013-10-28 21:00,29,22.525,22.525,22.525,22.525,10
20131101|2013-10-28 21:30,29,22.515,22.515,22.47,22.47,2
20131101|2013-10-29 08:30,29,22.51,22.51,22.51,22.51,3
20131101|2013-10-29 10:30,29,22.53,22.53,22.53,22.53,1
20131101|2013-10-30 00:30,30,22.48,22.48,22.48,22.48,1
20131101|2013-10-30 07:00,30,23,23,23,23,1
20131101|2013-10-30 08:00,30,22.99,22.99,22.99,22.99,1
20131101|2013-10-30 09:00,30,22.975,22.975,22.975,22.975,1
20131101|2013-10-30 10:00,30,22.975,22.975,22.975,22.975,1
20131101|2013-10-30 20:00,31,22.32,22.32,22.32,22.32,3
20131101|2013-10-31 00:30,31,22.335,22.335,22.335,22.335,3
20131101|2013-10-31 03:00,31,22.26,22.26,22.26,22.26,3
20131101|2013-10-31 07:00,31,22,22,22,22,1
20131101|2013-10-31 09:00,31,21.975,21.975,21.975,21.975,3
20131101|2013-10-31 09:30,31,21.99,21.99,21.99,21.99,1
20131101|2013-10-31 17:30,1,21.87,21.88,21.86,21.86,9
20131101|2013-11-01 10:00,1,21.795,21.795,21.795,21.795,1
20131101|2013-11-01 15:00,1,21.84,21.84,21.84,21.84,1
20131101|2013-11-04 01:30,4,21.64,21.64,21.64,21.64,1
20131101|2013-11-04 03:30,4,21.69,21.69,21.69,21.69,1
20131101|2013-11-04 08:00,4,21.775,21.775,21.775,21.775,1
20131101|2013-11-04 08:30,4,21.775,21.785,21.775,21.785,6
20131101|2013-11-04 15:00,4,21.6,21.6,21.6,21.6,1
20131101|2013-11-05 16:00,5,21.67,21.67,21.67,21.67,2
20131101|2013-11-06 12:30,6,21.77,21.77,21.77,21.77,3
20131101|2013-11-06 13:00,6,21.77,21.77,21.77,21.77,4
20131101|2013-11-06 13:30,6,21.775,21.78,21.775,21.78,7
20131101|2013-11-06 18:30,7,21.765,21.765,21.76,21.76,7
20131101|2013-11-07 07:30,7,21.38,21.445,21.38,21.445,14
20131101|2013-11-07 08:30,7,21.58,21.585,21.58,21.585,5
20131101|2013-11-08 09:00,8,21.32,21.32,21.32,21.32,1
20131101|2013-11-08 13:30,8,21.33,21.37,21.33,21.37,9
20131101|2013-11-12 14:30,12,20.65,20.65,20.65,20.65,1
20131101|2013-11-13 10:30,13,20.65,20.65,20.65,20.65,1
20131101|2013-11-13 11:00,13,20.55,20.55,20.55,20.55,2
20131101|2013-11-13 12:30,13,20.48,20.48,20.475,20.475,5
20131101|2013-11-14 14:00,14,20.76,20.76,20.75,20.75,10
20131101|2013-11-18 10:30,18,20.4,20.4,20.4,20.4,1
20131101|2013-11-18 19:30,19,20.28,20.28,20.28,20.28,1
20131101|2013-11-18 21:00,19,20.255,20.255,20.255,20.255,3
20131101|2013-11-19 12:00,19,20.315,20.315,20.315,20.315,1
20131101|2013-11-20 12:30,20,20.135,20.135,20.135,20.135,10
20131101|2013-11-26 08:30,26,19.93,19.93,19.93,19.93,1
20131201|2013-06-27 12:00,27,18.85,18.85,18.58,18.675,31
20131201|2013-06-27 12:30,27,18.68,18.68,18.485,18.485,17
20131201|2013-06-27 13:00,27,18.49,18.615,18.46,18.615,12
20131201|2013-06-27 13:30,27,18.59,18.665,18.59,18.615,14
20131201|2013-06-27 14:00,27,18.585,18.6,18.55,18.55,12
20131201|2013-06-27 14:30,27,18.575,18.58,18.575,18.58,2
20131201|2013-06-27 15:00,27,18.49,18.49,18.49,18.49,1
20131201|2013-06-27 15:30,27,18.485,18.51,18.48,18.51,3
20131201|2013-06-27 16:00,27,18.505,18.505,18.505,18.505,1
20131201|2013-06-27 18:30,28,18.565,18.565,18.565,18.565,1
20131201|2013-06-27 19:00,28,18.615,18.615,18.54,18.54,9
20131201|2013-06-27 19:30,28,18.475,18.475,18.215,18.465,44
20131201|2013-06-27 20:00,28,18.335,18.51,18.33,18.51,15
20131201|2013-06-27 21:00,28,18.555,18.61,18.535,18.61,16
20131201|2013-06-27 21:30,28,18.705,18.98,18.7,18.955,30
20131201|2013-06-27 22:00,28,18.85,18.85,18.85,18.85,1
20131201|2013-06-27 22:30,28,18.82,18.82,18.82,18.82,2
20131201|2013-06-27 23:00,28,18.8,18.8,18.735,18.735,14
20131201|2013-06-28 00:30,28,18.795,18.93,18.795,18.88,25
20131201|2013-06-28 01:00,28,18.81,18.84,18.81,18.84,5
20131201|2013-06-28 01:30,28,18.855,18.855,18.8,18.83,29
20131201|2013-06-28 02:00,28,18.825,18.825,18.785,18.785,8
20131201|2013-06-28 02:30,28,18.88,18.89,18.87,18.89,14
20131201|2013-06-28 03:00,28,18.895,18.935,18.895,18.935,2
20131201|2013-06-28 03:30,28,18.94,18.94,18.89,18.89,6
20131201|2013-06-28 04:00,28,18.82,18.82,18.82,18.82,1
20131201|2013-06-28 04:30,28,18.9,18.9,18.9,18.9,1
20131201|2013-06-28 05:00,28,18.9,18.9,18.9,18.9,14
20131201|2013-06-28 06:30,28,18.81,18.81,18.81,18.81,3
20131201|2013-06-28 07:00,28,18.7,18.76,18.7,18.76,9
20131201|2013-06-28 07:30,28,18.705,18.705,18.6,18.635,15
20131201|2013-06-28 08:00,28,18.6,18.63,18.58,18.625,5
20131201|2013-06-28 08:30,28,18.66,18.85,18.66,18.745,51
20131201|2013-06-28 09:00,28,18.795,19.41,18.73,19.37,165
20131201|2013-06-28 09:30,28,19.405,19.48,19.235,19.275,168
20131201|2013-06-28 10:00,28,19.36,19.36,19.32,19.34,4
20131201|2013-06-28 10:30,28,19.305,19.38,19.305,19.38,12
20131201|2013-06-28 11:00,28,19.42,19.42,19.335,19.35,5
20131201|2013-06-28 11:30,28,19.38,19.51,19.38,19.43,25
20131201|2013-06-28 12:00,28,19.455,19.6,19.445,19.48,43
20131201|2013-06-28 12:30,28,19.515,19.56,19.49,19.54,10
20131201|2013-06-28 13:00,28,19.565,19.595,19.565,19.595,7
20131201|2013-06-28 13:30,28,19.57,19.58,19.535,19.535,29
20131201|2013-06-28 14:00,28,19.55,19.55,19.55,19.55,1
20131201|2013-06-28 14:30,28,19.56,19.635,19.545,19.635,4
20131201|2013-06-28 15:00,28,19.645,19.645,19.63,19.645,3
20131201|2013-06-28 15:30,28,19.695,19.695,19.695,19.695,1
20131201|2013-06-30 17:00,1,19.59,19.77,19.57,19.74,30
20131201|2013-06-30 17:30,1,19.88,19.88,19.88,19.88,1
20131201|2013-06-30 18:00,1,19.92,20.105,19.92,20.065,20
20131201|2013-06-30 18:30,1,20.075,20.075,19.945,19.945,4
20131201|2013-06-30 19:00,1,19.925,19.925,19.8,19.8,5
20131201|2013-06-30 19:30,1,19.66,19.68,19.53,19.56,8
20131201|2013-06-30 20:00,1,19.53,19.64,19.53,19.64,13
20131201|2013-06-30 20:30,1,19.67,19.745,19.67,19.705,4
20131201|2013-06-30 21:00,1,19.735,19.735,19.735,19.735,3
20131201|2013-06-30 21:30,1,19.75,19.75,19.75,19.75,3
20131201|2013-06-30 22:00,1,19.72,19.73,19.72,19.73,4
20131201|2013-06-30 22:30,1,19.685,19.69,19.685,19.69,12
20131201|2013-06-30 23:00,1,19.715,19.745,19.715,19.745,12
20131201|2013-07-01 00:30,1,19.77,19.82,19.77,19.785,9
20131201|2013-07-01 01:00,1,19.81,19.81,19.81,19.81,2
20131201|2013-07-01 01:30,1,19.82,19.82,19.82,19.82,1
20131201|2013-07-01 02:00,1,19.875,19.875,19.875,19.875,1
20131201|2013-07-01 02:30,1,19.74,19.76,19.72,19.72,8
20131201|2013-07-01 03:00,1,19.71,19.725,19.71,19.71,4
20131201|2013-07-01 03:30,1,19.715,19.715,19.705,19.705,6
20131201|2013-07-01 04:30,1,19.8,19.8,19.8,19.8,4
20131201|2013-07-01 06:00,1,19.52,19.52,19.5,19.515,15
20131201|2013-07-01 06:30,1,19.525,19.525,19.47,19.49,4
20131201|2013-07-01 07:00,1,19.48,19.57,19.45,19.46,47
20131201|2013-07-01 07:30,1,19.46,19.49,19.45,19.46,18
20131201|2013-07-01 08:00,1,19.55,19.69,19.55,19.68,15
20131201|2013-07-01 08:30,1,19.645,19.645,19.51,19.52,74
20131201|2013-07-01 09:00,1,19.535,19.67,19.51,19.565,140
20131201|2013-07-01 09:30,1,19.585,19.675,19.585,19.665,12
20131201|2013-07-01 10:00,1,19.675,19.83,19.67,19.83,28
20131201|2013-07-01 10:30,1,19.79,19.8,19.7,19.73,12
20131201|2013-07-01 11:00,1,19.745,19.745,19.745,19.745,7
20131201|2013-07-01 11:30,1,19.725,19.78,19.725,19.78,2
20131201|2013-07-01 12:00,1,19.735,19.735,19.61,19.61,61
20131201|2013-07-01 12:30,1,19.63,19.63,19.59,19.59,2
20131201|2013-07-01 13:00,1,19.595,19.595,19.545,19.57,3
20131201|2013-07-01 15:00,1,19.63,19.63,19.63,19.63,1
20131201|2013-07-01 15:30,1,19.635,19.635,19.635,19.635,1
20131201|2013-07-01 19:30,2,19.76,19.76,19.76,19.76,2
20131201|2013-07-01 20:00,2,19.78,19.78,19.665,19.71,29
20131201|2013-07-01 20:30,2,19.7,19.7,19.7,19.7,1
20131201|2013-07-01 21:00,2,19.64,19.64,19.635,19.635,2
20131201|2013-07-01 21:30,2,19.675,19.74,19.675,19.74,4
20131201|2013-07-01 22:00,2,19.74,19.765,19.725,19.725,17
20131201|2013-07-01 23:00,2,19.69,19.69,19.66,19.66,2
20131201|2013-07-02 00:30,2,19.735,19.735,19.735,19.735,1
20131201|2013-07-02 01:30,2,19.71,19.71,19.71,19.71,1
20131201|2013-07-02 02:00,2,19.8,19.8,19.8,19.8,1
20131201|2013-07-02 03:00,2,19.765,19.765,19.765,19.765,4
20131201|2013-07-02 04:00,2,19.78,19.78,19.78,19.78,1
20131201|2013-07-02 05:00,2,19.665,19.665,19.66,19.66,5
20131201|2013-07-02 06:30,2,19.65,19.65,19.545,19.58,3
20131201|2013-07-02 07:00,2,19.62,19.62,19.54,19.54,6
20131201|2013-07-02 07:30,2,19.525,19.62,19.525,19.59,7
20131201|2013-07-02 08:00,2,19.595,19.705,19.595,19.7,25
20131201|2013-07-02 08:30,2,19.63,19.635,19.595,19.595,6
20131201|2013-07-02 09:00,2,19.6,19.6,19.41,19.45,23
20131201|2013-07-02 09:30,2,19.52,19.52,19.485,19.485,11
20131201|2013-07-02 10:00,2,19.475,19.495,19.475,19.485,4
20131201|2013-07-02 10:30,2,19.48,19.48,19.48,19.48,1
20131201|2013-07-02 11:00,2,19.42,19.435,19.42,19.435,2
20131201|2013-07-02 11:30,2,19.46,19.46,19.46,19.46,1
20131201|2013-07-02 12:00,2,19.355,19.405,19.355,19.405,10
20131201|2013-07-02 12:30,2,19.405,19.405,19.405,19.405,1
20131201|2013-07-02 13:00,2,19.47,19.47,19.45,19.45,16
20131201|2013-07-02 13:30,2,19.4,19.4,19.33,19.335,14
20131201|2013-07-02 14:00,2,19.34,19.355,19.34,19.355,6
20131201|2013-07-02 14:30,2,19.385,19.385,19.385,19.385,1
20131201|2013-07-02 15:00,2,19.38,19.38,19.38,19.38,2
20131201|2013-07-02 15:30,2,19.385,19.405,19.385,19.405,5
20131201|2013-07-02 18:30,3,19.445,19.445,19.445,19.445,1
20131201|2013-07-02 19:30,3,19.525,19.525,19.525,19.525,1
20131201|2013-07-02 20:00,3,19.55,19.6,19.54,19.59,42
20131201|2013-07-02 20:30,3,19.615,19.62,19.575,19.575,5
20131201|2013-07-03 01:00,3,19.515,19.515,19.49,19.49,3
20131201|2013-07-03 01:30,3,19.545,19.545,19.545,19.545,1
20131201|2013-07-03 02:00,3,19.52,19.52,19.5,19.5,3
20131201|2013-07-03 02:30,3,19.39,19.39,19.39,19.39,1
20131201|2013-07-03 03:30,3,19.575,19.575,19.575,19.575,1
20131201|2013-07-03 04:00,3,19.565,19.58,19.56,19.58,4
20131201|2013-07-03 04:30,3,19.555,19.555,19.555,19.555,1
20131201|2013-07-03 05:00,3,19.535,19.535,19.53,19.53,6
20131201|2013-07-03 06:00,3,19.655,19.82,19.655,19.81,16
20131201|2013-07-03 06:30,3,19.805,19.87,19.805,19.835,11
20131201|2013-07-03 07:00,3,19.705,19.705,19.695,19.695,2
20131201|2013-07-03 07:30,3,19.82,19.82,19.76,19.795,7
20131201|2013-07-03 08:00,3,19.74,19.74,19.735,19.735,2
20131201|2013-07-03 08:30,3,19.705,19.705,19.61,19.61,14
20131201|2013-07-03 09:00,3,19.64,19.87,19.64,19.805,19
20131201|2013-07-03 09:30,3,19.765,19.82,19.765,19.81,6
20131201|2013-07-03 10:00,3,19.86,19.87,19.86,19.87,4
20131201|2013-07-03 10:30,3,19.76,19.76,19.76,19.76,1
20131201|2013-07-03 11:00,3,19.8,19.8,19.71,19.71,8
20131201|2013-07-03 11:30,3,19.71,19.71,19.71,19.71,2
20131201|2013-07-03 12:00,3,19.75,19.75,19.745,19.75,24
20131201|2013-07-03 12:30,3,19.765,19.77,19.765,19.77,2
20131201|2013-07-03 14:00,3,19.795,19.795,19.795,19.795,1
20131201|2013-07-03 17:30,5,19.79,19.79,19.79,19.79,2
20131201|2013-07-04 00:00,5,19.675,19.675,19.675,19.675,1
20131201|2013-07-04 01:30,5,19.73,19.73,19.73,19.73,1
20131201|2013-07-04 02:00,5,19.69,19.69,19.69,19.69,1
20131201|2013-07-04 02:30,5,19.65,19.65,19.65,19.65,2
20131201|2013-07-04 03:00,5,19.5,19.5,19.5,19.5,5
20131201|2013-07-04 03:30,5,19.55,19.55,19.55,19.55,2
20131201|2013-07-04 06:30,5,19.565,19.565,19.565,19.565,2
20131201|2013-07-04 07:00,5,19.585,19.585,19.585,19.585,1
20131201|2013-07-04 07:30,5,19.48,19.495,19.45,19.495,8
20131201|2013-07-04 08:00,5,19.58,19.58,19.58,19.58,2
20131201|2013-07-04 09:00,5,19.61,19.61,19.61,19.61,5
20131201|2013-07-04 09:30,5,19.59,19.59,19.575,19.575,11
20131201|2013-07-04 11:00,5,19.58,19.58,19.565,19.565,4
20131201|2013-07-04 11:30,5,19.595,19.595,19.595,19.595,10
20131201|2013-07-04 17:00,5,19.58,19.59,19.58,19.59,3
20131201|2013-07-04 20:00,5,19.54,19.54,19.54,19.54,5
20131201|2013-07-04 20:30,5,19.42,19.42,19.36,19.36,20
20131201|2013-07-04 21:30,5,19.37,19.39,19.325,19.35,13
20131201|2013-07-04 22:00,5,19.34,19.37,19.34,19.37,4
20131201|2013-07-05 00:30,5,19.295,19.295,19.26,19.26,2
20131201|2013-07-05 01:00,5,19.24,19.24,19.15,19.225,21
20131201|2013-07-05 01:30,5,19.23,19.23,19.215,19.215,11
20131201|2013-07-05 02:00,5,19.235,19.235,19.225,19.225,5
20131201|2013-07-05 02:30,5,19.18,19.21,19.18,19.19,4
20131201|2013-07-05 03:30,5,19.14,19.17,19.14,19.15,5
20131201|2013-07-05 04:00,5,19.07,19.145,19.07,19.145,11
20131201|2013-07-05 04:30,5,19.105,19.2,19.105,19.2,4
20131201|2013-07-05 05:30,5,19.21,19.275,19.21,19.275,4
20131201|2013-07-05 07:00,5,19.325,19.325,19.27,19.27,15
20131201|2013-07-05 07:30,5,19.11,19.15,18.885,19.03,54
20131201|2013-07-05 08:00,5,19.015,19.035,18.95,19,32
20131201|2013-07-05 08:30,5,18.795,18.805,18.73,18.73,26
20131201|2013-07-05 09:00,5,18.73,18.865,18.73,18.81,54
20131201|2013-07-05 09:30,5,18.805,18.805,18.76,18.79,31
20131201|2013-07-05 10:00,5,18.8,18.845,18.8,18.83,30
20131201|2013-07-05 10:30,5,18.78,18.815,18.78,18.815,2
20131201|2013-07-05 11:00,5,18.795,18.795,18.795,18.795,25
20131201|2013-07-05 11:30,5,18.815,18.825,18.815,18.825,2
20131201|2013-07-05 12:00,5,18.84,18.84,18.775,18.78,124
20131201|2013-07-05 12:30,5,18.795,18.795,18.795,18.795,1
20131201|2013-07-05 13:00,5,18.8,18.8,18.8,18.8,1
20131201|2013-07-05 13:30,5,18.785,18.785,18.785,18.785,1
20131201|2013-07-05 14:00,5,18.82,18.82,18.82,18.82,8
20131201|2013-07-05 15:00,5,18.855,18.855,18.855,18.855,1
20131201|2013-07-05 15:30,5,18.895,18.895,18.895,18.895,1
20131201|2013-07-07 17:00,8,18.85,18.905,18.85,18.905,2
20131201|2013-07-07 18:30,8,18.91,18.91,18.91,18.91,1
20131201|2013-07-07 20:00,8,18.88,18.88,18.785,18.79,12
20131201|2013-07-07 22:00,8,18.84,18.845,18.84,18.845,2
20131201|2013-07-08 00:00,8,18.83,18.83,18.83,18.83,2
20131201|2013-07-08 01:00,8,18.82,18.82,18.82,18.82,2
20131201|2013-07-08 01:30,8,18.78,18.78,18.77,18.77,2
20131201|2013-07-08 02:00,8,18.795,18.89,18.795,18.89,4
20131201|2013-07-08 02:30,8,18.905,18.955,18.905,18.955,4
20131201|2013-07-08 03:00,8,18.945,19,18.945,18.96,4
20131201|2013-07-08 03:30,8,18.97,18.975,18.97,18.975,5
20131201|2013-07-08 05:00,8,19.005,19.06,19.005,19.06,3
20131201|2013-07-08 05:30,8,19.095,19.12,19.09,19.09,7
20131201|2013-07-08 06:00,8,19.18,19.2,19.18,19.2,4
20131201|2013-07-08 06:30,8,19.205,19.22,19.205,19.22,5
20131201|2013-07-08 07:00,8,19.2,19.22,19.2,19.22,2
20131201|2013-07-08 07:30,8,19.265,19.305,19.19,19.235,27
20131201|2013-07-08 08:00,8,19.18,19.18,19.075,19.105,55
20131201|2013-07-08 08:30,8,19.1,19.105,19.09,19.09,9
20131201|2013-07-08 09:00,8,19.1,19.15,19.1,19.15,6
20131201|2013-07-08 09:30,8,19.16,19.16,19.13,19.155,35
20131201|2013-07-08 10:00,8,19.135,19.145,19.125,19.135,45
20131201|2013-07-08 10:30,8,19.135,19.14,19.1,19.1,21
20131201|2013-07-08 11:00,8,19.11,19.11,19.095,19.1,10
20131201|2013-07-08 11:30,8,19.1,19.1,19.095,19.095,5
20131201|2013-07-08 12:00,8,19.12,19.12,19.085,19.11,6
20131201|2013-07-08 12:30,8,19.095,19.095,19.095,19.095,1
20131201|2013-07-08 13:30,8,19.095,19.1,19.095,19.1,2
20131201|2013-07-08 18:30,9,19.06,19.06,19.01,19.01,2
20131201|2013-07-08 19:00,9,19.04,19.04,19.04,19.04,1
20131201|2013-07-08 20:00,9,19.075,19.075,19.075,19.075,1
20131201|2013-07-08 20:30,9,19.2,19.2,19.2,19.2,1
20131201|2013-07-08 21:00,9,19.285,19.41,19.285,19.41,8
20131201|2013-07-08 21:30,9,19.34,19.36,19.34,19.34,3
20131201|2013-07-08 22:00,9,19.4,19.45,19.4,19.43,4
20131201|2013-07-08 22:30,9,19.435,19.435,19.38,19.38,5
20131201|2013-07-09 00:30,9,19.49,19.52,19.48,19.48,18
20131201|2013-07-09 01:00,9,19.48,19.48,19.45,19.45,2
20131201|2013-07-09 02:00,9,19.415,19.415,19.38,19.38,6
20131201|2013-07-09 02:30,9,19.395,19.415,19.385,19.415,7
20131201|2013-07-09 03:00,9,19.42,19.42,19.395,19.395,3
20131201|2013-07-09 04:00,9,19.355,19.355,19.355,19.355,1
20131201|2013-07-09 04:30,9,19.33,19.33,19.23,19.23,3
20131201|2013-07-09 05:30,9,19.18,19.18,19.13,19.13,3
20131201|2013-07-09 06:00,9,19.115,19.19,19.115,19.19,8
20131201|2013-07-09 06:30,9,19.21,19.22,19.17,19.175,55
20131201|2013-07-09 07:00,9,19.18,19.215,19.14,19.2,19
20131201|2013-07-09 07:30,9,19.215,19.33,19.215,19.325,63
20131201|2013-07-09 08:00,9,19.225,19.225,19.225,19.225,10
20131201|2013-07-09 08:30,9,19.24,19.33,19.23,19.33,16
20131201|2013-07-09 09:00,9,19.34,19.35,19.3,19.3,14
20131201|2013-07-09 09:30,9,19.25,19.25,19.19,19.205,11
20131201|2013-07-09 10:00,9,19.215,19.215,19.215,19.215,4
20131201|2013-07-09 10:30,9,19.215,19.215,19.21,19.21,3
20131201|2013-07-09 11:30,9,19.255,19.265,19.255,19.265,2
20131201|2013-07-09 12:00,9,19.25,19.25,19.185,19.19,23
20131201|2013-07-09 12:30,9,19.19,19.19,19.19,19.19,1
20131201|2013-07-09 13:00,9,19.175,19.175,19.175,19.175,2
20131201|2013-07-09 13:30,9,19.2,19.2,19.2,19.2,3
20131201|2013-07-09 14:00,9,19.24,19.26,19.24,19.26,4
20131201|2013-07-09 14:30,9,19.25,19.25,19.245,19.245,2
20131201|2013-07-09 15:30,9,19.3,19.305,19.3,19.305,2
20131201|2013-07-09 19:00,10,19.21,19.21,19.21,19.21,1
20131201|2013-07-09 19:30,10,19.285,19.285,19.285,19.285,2
20131201|2013-07-09 20:00,10,19.255,19.255,19.24,19.24,3
20131201|2013-07-09 21:00,10,19.13,19.13,19.07,19.07,3
20131201|2013-07-09 23:30,10,19.09,19.09,19.09,19.09,1
20131201|2013-07-10 00:00,10,19.09,19.09,19.09,19.09,9
20131201|2013-07-10 01:00,10,19.185,19.185,19.18,19.185,4
20131201|2013-07-10 01:30,10,19.21,19.21,19.19,19.19,7
20131201|2013-07-10 02:00,10,19.255,19.255,19.255,19.255,1
20131201|2013-07-10 03:00,10,19.255,19.265,19.255,19.265,3
20131201|2013-07-10 05:00,10,19.26,19.28,19.26,19.28,2
20131201|2013-07-10 05:30,10,19.24,19.24,19.24,19.24,1
20131201|2013-07-10 06:00,10,19.375,19.4,19.35,19.35,20
20131201|2013-07-10 06:30,10,19.41,19.43,19.41,19.43,3
20131201|2013-07-10 07:00,10,19.38,19.395,19.345,19.345,6
20131201|2013-07-10 07:30,10,19.35,19.35,19.325,19.335,11
20131201|2013-07-10 08:00,10,19.28,19.295,19.23,19.25,36
20131201|2013-07-10 08:30,10,19.245,19.255,19.23,19.23,8
20131201|2013-07-10 09:00,10,19.245,19.295,19.245,19.295,20
20131201|2013-07-10 09:30,10,19.29,19.36,19.29,19.34,37
20131201|2013-07-10 10:00,10,19.335,19.34,19.29,19.29,37
20131201|2013-07-10 11:00,10,19.29,19.29,19.265,19.265,11
20131201|2013-07-10 12:00,10,19.275,19.275,19.2,19.2,14
20131201|2013-07-10 12:30,10,19.15,19.17,19.15,19.17,11
20131201|2013-07-10 13:00,10,19.245,19.435,19.24,19.36,54
20131201|2013-07-10 13:30,10,19.32,19.32,19.24,19.24,13
20131201|2013-07-10 14:00,10,19.175,19.2,19.175,19.2,2
20131201|2013-07-10 14:30,10,19.17,19.17,19.12,19.12,2
20131201|2013-07-10 15:00,10,19.17,19.18,19.17,19.18,2
20131201|2013-07-10 15:30,10,19.235,19.34,19.235,19.34,3
20131201|2013-07-10 16:00,10,19.42,19.485,19.42,19.485,4
20131201|2013-07-10 17:00,11,19.56,19.56,19.56,19.56,5
20131201|2013-07-10 17:30,11,19.775,19.945,19.72,19.945,15
20131201|2013-07-10 18:00,11,19.935,19.935,19.755,19.775,7
20131201|2013-07-10 18:30,11,19.85,19.86,19.85,19.86,2
20131201|2013-07-10 19:00,11,19.87,19.87,19.87,19.87,1
20131201|2013-07-10 19:30,11,19.785,19.785,19.785,19.785,1
20131201|2013-07-10 20:00,11,19.725,20,19.725,19.91,14
20131201|2013-07-10 20:30,11,19.9,19.9,19.9,19.9,2
20131201|2013-07-10 21:00,11,19.9,19.91,19.9,19.91,2
20131201|2013-07-10 21:30,11,19.93,19.94,19.93,19.93,3
20131201|2013-07-10 22:00,11,19.93,19.93,19.93,19.93,1
20131201|2013-07-10 22:30,11,19.895,19.895,19.895,19.895,1
20131201|2013-07-11 00:00,11,19.975,19.975,19.965,19.965,4
20131201|2013-07-11 00:30,11,20.01,20.295,20.01,20.26,53
20131201|2013-07-11 01:00,11,20.285,20.285,20.125,20.17,31
20131201|2013-07-11 01:30,11,20.14,20.155,20.085,20.085,13
20131201|2013-07-11 02:00,11,20.05,20.05,20,20.05,15
20131201|2013-07-11 02:30,11,20.12,20.12,20.12,20.12,1
20131201|2013-07-11 03:00,11,20.055,20.07,20.055,20.07,3
20131201|2013-07-11 03:30,11,20.1,20.105,20.08,20.08,7
20131201|2013-07-11 04:00,11,20.035,20.035,19.96,19.96,18
20131201|2013-07-11 04:30,11,19.9,19.98,19.9,19.965,11
20131201|2013-07-11 05:00,11,19.965,19.965,19.965,19.965,1
20131201|2013-07-11 06:00,11,19.85,19.87,19.825,19.87,11
20131201|2013-07-11 06:30,11,19.88,19.88,19.88,19.88,1
20131201|2013-07-11 07:00,11,19.885,20.095,19.885,20.095,11
20131201|2013-07-11 07:30,11,20.12,20.17,20.09,20.17,25
20131201|2013-07-11 08:00,11,20.13,20.13,20.08,20.095,4
20131201|2013-07-11 08:30,11,20.08,20.085,20.06,20.07,8
20131201|2013-07-11 09:00,11,20.08,20.085,20.075,20.085,18
20131201|2013-07-11 09:30,11,20.085,20.085,19.985,19.985,34
20131201|2013-07-11 10:00,11,19.98,19.98,19.915,19.945,21
20131201|2013-07-11 10:30,11,20,20,19.995,19.995,5
20131201|2013-07-11 11:00,11,19.99,19.99,19.975,19.975,3
20131201|2013-07-11 12:00,11,19.995,20.01,19.995,20.005,9
20131201|2013-07-11 12:30,11,20.02,20.02,20.005,20.005,2
20131201|2013-07-11 13:00,11,20.065,20.065,20.02,20.02,3
20131201|2013-07-11 14:30,11,20.195,20.2,20.195,20.2,2
20131201|2013-07-11 15:00,11,20.155,20.17,20.155,20.17,2
20131201|2013-07-11 19:30,12,20.2,20.2,20.2,20.2,1
20131201|2013-07-11 20:00,12,20.07,20.07,20.07,20.07,1
20131201|2013-07-12 00:00,12,19.985,20,19.98,19.98,3
20131201|2013-07-12 00:30,12,19.975,20.01,19.965,20.01,17
20131201|2013-07-12 01:30,12,19.85,19.855,19.81,19.82,23
20131201|2013-07-12 02:00,12,19.82,19.825,19.82,19.825,5
20131201|2013-07-12 02:30,12,19.81,19.81,19.81,19.81,1
20131201|2013-07-12 03:00,12,19.78,19.8,19.78,19.8,4
20131201|2013-07-12 04:00,12,19.775,19.78,19.775,19.78,4
20131201|2013-07-12 04:30,12,19.83,19.83,19.83,19.83,3
20131201|2013-07-12 05:00,12,19.865,19.865,19.83,19.83,9
20131201|2013-07-12 05:30,12,19.8,19.805,19.75,19.75,11
20131201|2013-07-12 06:00,12,19.7,19.75,19.69,19.74,17
20131201|2013-07-12 06:30,12,19.795,19.805,19.79,19.805,15
20131201|2013-07-12 07:00,12,19.85,19.86,19.78,19.795,39
20131201|2013-07-12 07:30,12,19.815,19.88,19.805,19.88,31
20131201|2013-07-12 08:00,12,19.835,19.895,19.835,19.895,5
20131201|2013-07-12 08:30,12,19.895,19.895,19.89,19.89,2
20131201|2013-07-12 09:00,12,19.9,19.9,19.81,19.81,16
20131201|2013-07-12 10:00,12,19.85,19.875,19.85,19.87,6
20131201|2013-07-12 10:30,12,19.9,19.9,19.865,19.87,11
20131201|2013-07-12 11:00,12,19.865,19.865,19.82,19.835,134
20131201|2013-07-12 11:30,12,19.85,19.85,19.85,19.85,3
20131201|2013-07-12 12:00,12,19.84,19.84,19.825,19.825,4
20131201|2013-07-12 12:30,12,19.83,19.83,19.83,19.83,1
20131201|2013-07-12 13:00,12,19.85,19.85,19.85,19.85,2
20131201|2013-07-12 13:30,12,19.87,19.87,19.855,19.855,7
20131201|2013-07-12 14:00,12,19.885,19.885,19.885,19.885,1
20131201|2013-07-12 14:30,12,19.94,19.94,19.94,19.94,1
20131201|2013-07-12 15:30,12,19.935,19.935,19.935,19.935,1
20131201|2013-07-14 17:00,15,20.015,20.16,19.985,20.16,9
20131201|2013-07-14 17:30,15,20.11,20.11,20.105,20.105,3
20131201|2013-07-14 18:00,15,20.115,20.115,20.1,20.1,2
20131201|2013-07-14 18:30,15,20.035,20.035,20.035,20.035,1
20131201|2013-07-14 19:00,15,20.1,20.1,20.015,20.015,5
20131201|2013-07-14 19:30,15,20.03,20.03,20.03,20.03,1
20131201|2013-07-14 20:30,15,20.07,20.15,20.07,20.105,37
20131201|2013-07-14 21:00,15,20.115,20.115,20.115,20.115,1
20131201|2013-07-14 21:30,15,20.08,20.08,20.06,20.06,3
20131201|2013-07-14 22:00,15,20.09,20.09,20.05,20.05,3
20131201|2013-07-15 00:00,15,20.08,20.08,20.08,20.08,1
20131201|2013-07-15 01:30,15,19.925,19.925,19.925,19.925,1
20131201|2013-07-15 02:00,15,19.97,19.97,19.955,19.955,2
20131201|2013-07-15 03:00,15,19.915,19.915,19.915,19.915,1
20131201|2013-07-15 03:30,15,19.875,19.875,19.865,19.865,2
20131201|2013-07-15 04:00,15,19.835,19.835,19.835,19.835,1
20131201|2013-07-15 05:00,15,19.83,19.83,19.83,19.83,2
20131201|2013-07-15 06:00,15,19.84,19.84,19.84,19.84,4
20131201|2013-07-15 06:30,15,19.83,19.83,19.785,19.785,4
20131201|2013-07-15 07:00,15,19.755,19.755,19.615,19.645,16
20131201|2013-07-15 07:30,15,19.605,19.85,19.605,19.825,11
20131201|2013-07-15 08:00,15,19.83,19.85,19.83,19.84,11
20131201|2013-07-15 08:30,15,19.905,19.91,19.89,19.9,10
20131201|2013-07-15 09:00,15,19.9,19.9,19.87,19.88,43
20131201|2013-07-15 09:30,15,19.895,19.895,19.895,19.895,1
20131201|2013-07-15 10:00,15,19.895,19.9,19.895,19.9,6
20131201|2013-07-15 10:30,15,19.91,19.91,19.89,19.89,2
20131201|2013-07-15 11:00,15,19.89,19.91,19.89,19.91,2
20131201|2013-07-15 11:30,15,19.9,19.9,19.89,19.89,2
20131201|2013-07-15 12:00,15,19.885,19.885,19.885,19.885,9
20131201|2013-07-15 12:30,15,19.89,19.89,19.885,19.885,6
20131201|2013-07-15 13:00,15,19.91,19.91,19.905,19.905,8
20131201|2013-07-15 13:30,15,19.925,19.96,19.925,19.96,7
20131201|2013-07-15 14:30,15,20,20,19.99,19.99,4
20131201|2013-07-15 17:30,16,19.94,19.94,19.94,19.94,1
20131201|2013-07-15 19:00,16,19.905,19.905,19.88,19.88,11
20131201|2013-07-15 19:30,16,19.895,19.895,19.895,19.895,1
20131201|2013-07-15 21:00,16,19.8,19.8,19.8,19.8,1
20131201|2013-07-15 23:00,16,19.81,19.815,19.8,19.8,4
20131201|2013-07-16 00:30,16,19.85,19.85,19.85,19.85,1
20131201|2013-07-16 01:30,16,19.85,19.85,19.85,19.85,1
20131201|2013-07-16 02:00,16,19.86,19.86,19.86,19.86,3
20131201|2013-07-16 02:30,16,19.905,19.905,19.905,19.905,5
20131201|2013-07-16 03:00,16,19.84,19.84,19.83,19.83,5
20131201|2013-07-16 03:30,16,19.85,19.85,19.845,19.85,11
20131201|2013-07-16 05:30,16,19.88,19.98,19.88,19.975,9
20131201|2013-07-16 06:00,16,20.04,20.04,19.98,19.98,15
20131201|2013-07-16 06:30,16,19.985,20.065,19.985,20.015,3
20131201|2013-07-16 07:00,16,20.025,20.055,20,20,25
20131201|2013-07-16 07:30,16,19.935,19.935,19.89,19.935,7
20131201|2013-07-16 08:00,16,19.94,20.02,19.94,20,13
20131201|2013-07-16 08:30,16,19.96,19.97,19.96,19.97,7
20131201|2013-07-16 09:00,16,19.965,20,19.965,19.995,7
20131201|2013-07-16 09:30,16,20.02,20.02,20.02,20.02,1
20131201|2013-07-16 10:30,16,20,20,19.98,19.98,2
20131201|2013-07-16 11:00,16,19.985,19.985,19.97,19.98,6
20131201|2013-07-16 11:30,16,19.995,19.995,19.995,19.995,1
20131201|2013-07-16 12:00,16,19.99,19.99,19.97,19.99,12
20131201|2013-07-16 12:30,16,20,20,20,20,1
20131201|2013-07-16 13:00,16,20.005,20.005,20.005,20.005,7
20131201|2013-07-16 13:30,16,19.955,19.96,19.955,19.96,3
20131201|2013-07-16 14:30,16,20.035,20.035,20.035,20.035,1
20131201|2013-07-16 15:00,16,20.035,20.07,20.025,20.025,4
20131201|2013-07-16 15:30,16,20.035,20.035,20.01,20.01,2
20131201|2013-07-16 20:00,17,19.885,19.885,19.88,19.88,9
20131201|2013-07-16 20:30,17,19.9,19.9,19.9,19.9,2
20131201|2013-07-16 21:00,17,19.88,19.88,19.88,19.88,8
20131201|2013-07-16 21:30,17,19.935,19.935,19.935,19.935,1
20131201|2013-07-16 23:00,17,19.965,19.965,19.965,19.965,1
20131201|2013-07-17 00:00,17,19.915,19.915,19.915,19.915,5
20131201|2013-07-17 00:30,17,19.89,19.89,19.87,19.87,5
20131201|2013-07-17 01:00,17,19.87,19.87,19.87,19.87,1
20131201|2013-07-17 01:30,17,19.91,19.91,19.9,19.9,2
20131201|2013-07-17 02:00,17,19.87,19.87,19.795,19.795,7
20131201|2013-07-17 02:30,17,19.82,19.83,19.82,19.83,6
20131201|2013-07-17 03:00,17,19.835,19.87,19.835,19.87,2
20131201|2013-07-17 04:00,17,19.82,19.82,19.795,19.795,3
20131201|2013-07-17 05:30,17,19.845,19.845,19.845,19.845,1
20131201|2013-07-17 06:00,17,19.87,19.87,19.87,19.87,1
20131201|2013-07-17 06:30,17,19.85,19.85,19.85,19.85,1
20131201|2013-07-17 07:00,17,19.84,19.84,19.69,19.73,43
20131201|2013-07-17 07:30,17,19.88,20.23,19.87,20.045,73
20131201|2013-07-17 08:00,17,20.025,20.065,20.025,20.065,14
20131201|2013-07-17 08:30,17,20.095,20.095,20.05,20.05,58
20131201|2013-07-17 09:00,17,20.05,20.14,20.05,20.08,41
20131201|2013-07-17 09:30,17,20.09,20.09,19.64,19.71,107
20131201|2013-07-17 10:00,17,19.715,19.755,19.57,19.645,34
20131201|2013-07-17 10:30,17,19.63,19.63,19.3,19.35,101
20131201|2013-07-17 11:00,17,19.355,19.37,19.355,19.37,2
20131201|2013-07-17 11:30,17,19.39,19.52,19.39,19.52,14
20131201|2013-07-17 12:00,17,19.5,19.5,19.45,19.45,28
20131201|2013-07-17 12:30,17,19.44,19.445,19.38,19.38,21
20131201|2013-07-17 13:00,17,19.37,19.425,19.37,19.425,2
20131201|2013-07-17 14:00,17,19.3,19.31,19.3,19.31,7
20131201|2013-07-17 14:30,17,19.37,19.37,19.37,19.37,1
20131201|2013-07-17 15:00,17,19.33,19.34,19.33,19.33,7
20131201|2013-07-17 15:30,17,19.32,19.32,19.32,19.32,1
20131201|2013-07-17 17:00,18,19.345,19.345,19.345,19.345,1
20131201|2013-07-17 18:30,18,19.38,19.385,19.38,19.385,2
20131201|2013-07-17 20:00,18,19.38,19.38,19.38,19.38,3
20131201|2013-07-17 21:00,18,19.4,19.4,19.4,19.4,1
20131201|2013-07-17 21:30,18,19.38,19.38,19.38,19.38,1
20131201|2013-07-17 22:00,18,19.39,19.39,19.39,19.39,1
20131201|2013-07-18 00:30,18,19.325,19.33,19.32,19.33,4
20131201|2013-07-18 01:00,18,19.345,19.35,19.3,19.3,13
20131201|2013-07-18 01:30,18,19.31,19.31,19.31,19.31,3
20131201|2013-07-18 02:00,18,19.385,19.39,19.34,19.34,28
20131201|2013-07-18 03:00,18,19.36,19.37,19.36,19.37,14
20131201|2013-07-18 04:00,18,19.47,19.47,19.47,19.47,30
20131201|2013-07-18 05:00,18,19.45,19.45,19.42,19.42,5
20131201|2013-07-18 06:00,18,19.51,19.51,19.51,19.51,1
20131201|2013-07-18 07:00,18,19.51,19.51,19.495,19.495,8
20131201|2013-07-18 07:30,18,19.6,19.6,19.52,19.52,3
20131201|2013-07-18 08:00,18,19.5,19.5,19.435,19.45,23
20131201|2013-07-18 08:30,18,19.48,19.49,19.465,19.475,75
20131201|2013-07-18 09:00,18,19.38,19.38,19.28,19.315,31
20131201|2013-07-18 09:30,18,19.335,19.55,19.335,19.55,48
20131201|2013-07-18 10:00,18,19.54,19.54,19.465,19.465,23
20131201|2013-07-18 10:30,18,19.475,19.505,19.405,19.505,18
20131201|2013-07-18 11:00,18,19.475,19.475,19.46,19.46,2
20131201|2013-07-18 11:30,18,19.46,19.47,19.46,19.47,5
20131201|2013-07-18 12:00,18,19.43,19.43,19.43,19.43,1
20131201|2013-07-18 12:30,18,19.48,19.48,19.48,19.48,1
20131201|2013-07-18 13:30,18,19.48,19.48,19.48,19.48,1
20131201|2013-07-18 14:00,18,19.455,19.455,19.44,19.445,3
20131201|2013-07-18 14:30,18,19.395,19.395,19.39,19.39,6
20131201|2013-07-18 18:30,19,19.415,19.415,19.4,19.405,5
20131201|2013-07-18 19:00,19,19.405,19.405,19.405,19.405,3
20131201|2013-07-18 19:30,19,19.405,19.405,19.405,19.405,4
20131201|2013-07-18 20:00,19,19.415,19.435,19.415,19.435,42
20131201|2013-07-18 20:30,19,19.48,19.485,19.475,19.485,56
20131201|2013-07-18 21:30,19,19.47,19.475,19.47,19.475,4
20131201|2013-07-18 23:30,19,19.515,19.535,19.515,19.53,4
20131201|2013-07-19 00:30,19,19.61,19.61,19.57,19.57,2
20131201|2013-07-19 01:30,19,19.49,19.5,19.4,19.4,14
20131201|2013-07-19 02:00,19,19.46,19.465,19.46,19.465,2
20131201|2013-07-19 02:30,19,19.42,19.445,19.42,19.445,2
20131201|2013-07-19 03:00,19,19.38,19.38,19.36,19.38,7
20131201|2013-07-19 03:30,19,19.385,19.39,19.385,19.39,3
20131201|2013-07-19 05:00,19,19.41,19.41,19.41,19.41,2
20131201|2013-07-19 05:30,19,19.435,19.45,19.435,19.45,3
20131201|2013-07-19 06:00,19,19.445,19.49,19.445,19.47,4
20131201|2013-07-19 06:30,19,19.505,19.52,19.505,19.52,4
20131201|2013-07-19 07:00,19,19.43,19.43,19.405,19.405,6
20131201|2013-07-19 07:30,19,19.42,19.435,19.415,19.42,11
20131201|2013-07-19 08:00,19,19.465,19.49,19.465,19.49,4
20131201|2013-07-19 08:30,19,19.465,19.475,19.45,19.465,77
20131201|2013-07-19 09:00,19,19.515,19.55,19.485,19.505,21
20131201|2013-07-19 09:30,19,19.505,19.505,19.48,19.48,15
20131201|2013-07-19 10:00,19,19.5,19.5,19.5,19.5,5
20131201|2013-07-19 10:30,19,19.5,19.5,19.5,19.5,3
20131201|2013-07-19 11:00,19,19.5,19.505,19.49,19.495,8
20131201|2013-07-19 11:30,19,19.49,19.49,19.49,19.49,1
20131201|2013-07-19 12:00,19,19.495,19.515,19.49,19.515,14
20131201|2013-07-19 12:30,19,19.515,19.515,19.515,19.515,3
20131201|2013-07-19 13:00,19,19.51,19.515,19.505,19.505,6
20131201|2013-07-19 13:30,19,19.535,19.535,19.535,19.535,3
20131201|2013-07-19 14:00,19,19.56,19.56,19.525,19.525,4
20131201|2013-07-19 14:30,19,19.545,19.545,19.545,19.545,1
20131201|2013-07-19 15:30,19,19.52,19.52,19.52,19.52,1
20131201|2013-07-21 17:00,22,19.895,19.91,19.815,19.815,12
20131201|2013-07-21 18:30,22,19.86,19.86,19.86,19.86,1
20131201|2013-07-21 20:00,22,19.73,19.875,19.73,19.865,41
20131201|2013-07-21 20:30,22,19.85,19.87,19.835,19.86,15
20131201|2013-07-21 21:00,22,19.84,19.84,19.84,19.84,2
20131201|2013-07-21 22:00,22,19.88,19.945,19.88,19.945,15
20131201|2013-07-21 22:30,22,19.935,19.935,19.935,19.935,1
20131201|2013-07-21 23:30,22,19.935,19.935,19.9,19.905,13
20131201|2013-07-22 00:30,22,19.96,20.03,19.95,20.03,15
20131201|2013-07-22 01:00,22,20.03,20.03,19.98,19.98,15
20131201|2013-07-22 01:30,22,19.94,19.985,19.94,19.985,18
20131201|2013-07-22 02:00,22,19.985,19.985,19.985,19.985,2
20131201|2013-07-22 02:30,22,19.94,19.94,19.94,19.94,1
20131201|2013-07-22 03:00,22,19.93,19.93,19.93,19.93,2
20131201|2013-07-22 04:00,22,19.885,19.885,19.88,19.88,5
20131201|2013-07-22 04:30,22,19.93,19.93,19.915,19.925,8
20131201|2013-07-22 05:00,22,19.935,19.935,19.935,19.935,1
20131201|2013-07-22 05:30,22,19.995,19.995,19.96,19.985,46
20131201|2013-07-22 06:00,22,19.95,20.005,19.95,19.99,64
20131201|2013-07-22 06:30,22,19.955,19.98,19.955,19.98,2
20131201|2013-07-22 07:00,22,20.07,20.37,20.07,20.33,81
20131201|2013-07-22 07:30,22,20.345,20.385,20.315,20.315,20
20131201|2013-07-22 08:00,22,20.29,20.31,20.27,20.3,21
20131201|2013-07-22 08:30,22,20.295,20.345,20.28,20.345,41
20131201|2013-07-22 09:00,22,20.38,20.45,20.345,20.39,80
20131201|2013-07-22 09:30,22,20.4,20.45,20.4,20.43,108
20131201|2013-07-22 10:00,22,20.44,20.475,20.405,20.445,60
20131201|2013-07-22 10:30,22,20.47,20.575,20.47,20.535,45
20131201|2013-07-22 11:00,22,20.545,20.61,20.545,20.605,46
20131201|2013-07-22 11:30,22,20.57,20.575,20.52,20.55,22
20131201|2013-07-22 12:00,22,20.53,20.58,20.53,20.56,52
20131201|2013-07-22 12:30,22,20.555,20.555,20.48,20.5,8
20131201|2013-07-22 13:00,22,20.495,20.495,20.455,20.46,5
20131201|2013-07-22 13:30,22,20.505,20.56,20.505,20.505,4
20131201|2013-07-22 14:00,22,20.505,20.505,20.505,20.505,1
20131201|2013-07-22 15:00,22,20.495,20.495,20.495,20.495,1
20131201|2013-07-22 15:30,22,20.555,20.555,20.555,20.555,1
20131201|2013-07-22 17:30,23,20.6,20.64,20.6,20.64,50
20131201|2013-07-22 18:30,23,20.565,20.565,20.56,20.56,2
20131201|2013-07-22 19:00,23,20.51,20.51,20.505,20.505,2
20131201|2013-07-22 19:30,23,20.505,20.505,20.505,20.505,2
20131201|2013-07-22 20:00,23,20.45,20.46,20.41,20.41,24
20131201|2013-07-22 20:30,23,20.42,20.435,20.42,20.435,4
20131201|2013-07-22 21:00,23,20.45,20.48,20.43,20.48,13
20131201|2013-07-22 21:30,23,20.48,20.505,20.465,20.465,5
20131201|2013-07-22 22:00,23,20.465,20.465,20.465,20.465,1
20131201|2013-07-22 22:30,23,20.445,20.445,20.3,20.36,468
20131201|2013-07-23 00:00,23,20.385,20.415,20.38,20.4,12
20131201|2013-07-23 00:30,23,20.405,20.41,20.31,20.31,4
20131201|2013-07-23 01:30,23,20.315,20.34,20.315,20.315,35
20131201|2013-07-23 02:00,23,20.33,20.35,20.33,20.35,10
20131201|2013-07-23 02:30,23,20.4,20.4,20.37,20.375,10
20131201|2013-07-23 03:00,23,20.36,20.36,20.36,20.36,1
20131201|2013-07-23 03:30,23,20.3,20.3,20.285,20.285,11
20131201|2013-07-23 04:00,23,20.23,20.23,20.23,20.23,3
20131201|2013-07-23 04:30,23,20.255,20.26,20.245,20.245,3
20131201|2013-07-23 05:00,23,20.255,20.27,20.25,20.27,6
20131201|2013-07-23 05:30,23,20.225,20.23,20.225,20.23,3
20131201|2013-07-23 06:00,23,20.2,20.22,20.175,20.22,22
20131201|2013-07-23 06:30,23,20.23,20.23,20.225,20.225,4
20131201|2013-07-23 07:00,23,20.225,20.255,20.185,20.215,31
20131201|2013-07-23 07:30,23,20.235,20.255,20.175,20.195,41
20131201|2013-07-23 08:00,23,20.21,20.27,20.21,20.27,18
20131201|2013-07-23 08:30,23,20.25,20.255,20.235,20.25,6
20131201|2013-07-23 09:00,23,20.265,20.32,20.265,20.315,48
20131201|2013-07-23 09:30,23,20.315,20.355,20.31,20.35,50
20131201|2013-07-23 10:00,23,20.34,20.38,20.34,20.35,8
20131201|2013-07-23 10:30,23,20.355,20.355,20.355,20.355,1
20131201|2013-07-23 11:00,23,20.37,20.37,20.37,20.37,2
20131201|2013-07-23 11:30,23,20.31,20.32,20.31,20.32,4
20131201|2013-07-23 12:00,23,20.31,20.315,20.295,20.31,9
20131201|2013-07-23 12:30,23,20.32,20.33,20.32,20.32,4
20131201|2013-07-23 13:00,23,20.315,20.415,20.315,20.415,12
20131201|2013-07-23 13:30,23,20.47,20.49,20.44,20.44,18
20131201|2013-07-23 14:00,23,20.485,20.5,20.485,20.495,3
20131201|2013-07-23 14:30,23,20.495,20.495,20.48,20.48,8
20131201|2013-07-23 15:30,23,20.49,20.49,20.49,20.49,1
20131201|2013-07-23 17:00,24,20.405,20.405,20.38,20.38,3
20131201|2013-07-23 17:30,24,20.42,20.42,20.39,20.39,3
20131201|2013-07-23 19:30,24,20.495,20.495,20.495,20.495,1
20131201|2013-07-23 20:00,24,20.45,20.45,20.385,20.39,22
20131201|2013-07-23 20:30,24,20.395,20.395,20.395,20.395,1
20131201|2013-07-23 22:00,24,20.34,20.345,20.315,20.315,6
20131201|2013-07-23 23:30,24,20.3,20.3,20.23,20.23,11
20131201|2013-07-24 00:30,24,20.31,20.31,20.31,20.31,1
20131201|2013-07-24 01:00,24,20.36,20.37,20.36,20.37,3
20131201|2013-07-24 01:30,24,20.44,20.44,20.44,20.44,1
20131201|2013-07-24 02:00,24,20.405,20.405,20.39,20.39,4
20131201|2013-07-24 02:30,24,20.45,20.45,20.45,20.45,6
20131201|2013-07-24 03:00,24,20.36,20.36,20.36,20.36,1
20131201|2013-07-24 03:30,24,20.38,20.38,20.38,20.38,3
20131201|2013-07-24 05:00,24,20.34,20.34,20.34,20.34,1
20131201|2013-07-24 05:30,24,20.38,20.47,20.38,20.405,19
20131201|2013-07-24 06:00,24,20.41,20.42,20.38,20.38,18
20131201|2013-07-24 06:30,24,20.375,20.375,20.375,20.375,1
20131201|2013-07-24 07:00,24,20.33,20.33,20.19,20.21,13
20131201|2013-07-24 07:30,24,20.28,20.28,20.21,20.21,4
20131201|2013-07-24 08:00,24,20.29,20.3,20.285,20.29,8
20131201|2013-07-24 08:30,24,20.28,20.28,20.28,20.28,1
20131201|2013-07-24 09:00,24,20.325,20.325,20.22,20.3,118
20131201|2013-07-24 09:30,24,20.275,20.29,20.275,20.28,8
20131201|2013-07-24 10:00,24,20.28,20.28,20.17,20.2,11
20131201|2013-07-24 10:30,24,20.225,20.225,20.225,20.225,1
20131201|2013-07-24 11:00,24,20.2,20.2,20.18,20.18,4
20131201|2013-07-24 11:30,24,20.21,20.21,20.1,20.105,18
20131201|2013-07-24 12:00,24,20.12,20.12,20.06,20.07,54
20131201|2013-07-24 12:30,24,20.05,20.095,20.035,20.095,48
20131201|2013-07-24 13:00,24,20.115,20.115,20.105,20.105,9
20131201|2013-07-24 13:30,24,20.085,20.135,20.085,20.135,4
20131201|2013-07-24 14:30,24,20.105,20.185,20.105,20.185,13
20131201|2013-07-24 15:00,24,20.195,20.195,20.195,20.195,1
20131201|2013-07-24 17:00,25,20.16,20.16,20.16,20.16,2
20131201|2013-07-24 19:00,25,20.135,20.135,20.135,20.135,9
20131201|2013-07-24 19:30,25,20.135,20.135,20.1,20.13,4
20131201|2013-07-24 20:00,25,20.11,20.11,20.03,20.08,21
20131201|2013-07-24 20:30,25,20.04,20.045,20.04,20.045,9
20131201|2013-07-24 21:00,25,20.04,20.065,20.04,20.065,25
20131201|2013-07-24 21:30,25,20.045,20.095,20.045,20.085,4
20131201|2013-07-24 22:30,25,20.08,20.08,20.08,20.08,1
20131201|2013-07-25 01:30,25,20.07,20.1,20.07,20.1,7
20131201|2013-07-25 02:00,25,20.1,20.1,20.1,20.1,1
20131201|2013-07-25 02:30,25,20.09,20.095,20.09,20.095,5
20131201|2013-07-25 03:30,25,20.1,20.1,20.1,20.1,2
20131201|2013-07-25 04:00,25,20.07,20.07,19.88,19.88,36
20131201|2013-07-25 04:30,25,19.915,19.915,19.835,19.835,9
20131201|2013-07-25 05:00,25,19.845,19.865,19.845,19.855,7
20131201|2013-07-25 05:30,25,19.875,19.93,19.875,19.93,20
20131201|2013-07-25 06:00,25,19.95,20.02,19.95,20.02,19
20131201|2013-07-25 06:30,25,20,20.04,20,20.04,27
20131201|2013-07-25 07:00,25,20.05,20.065,20.05,20.065,11
20131201|2013-07-25 07:30,25,20.09,20.24,20.085,20.17,31
20131201|2013-07-25 08:00,25,20.175,20.175,20.14,20.14,11
20131201|2013-07-25 08:30,25,20.17,20.205,20.17,20.195,19
20131201|2013-07-25 09:00,25,20.175,20.185,20.175,20.185,7
20131201|2013-07-25 09:30,25,20.18,20.19,20.15,20.19,13
20131201|2013-07-25 10:00,25,20.215,20.275,20.19,20.23,71
20131201|2013-07-25 10:30,25,20.23,20.24,20.195,20.195,10
20131201|2013-07-25 12:00,25,20.21,20.21,20.2,20.205,10
20131201|2013-07-25 13:00,25,20.215,20.215,20.2,20.2,4
20131201|2013-07-25 13:30,25,20.2,20.2,20.195,20.195,8
20131201|2013-07-25 14:00,25,20.175,20.255,20.175,20.255,5
20131201|2013-07-25 14:30,25,20.225,20.225,20.225,20.225,1
20131201|2013-07-25 15:00,25,20.3,20.3,20.29,20.295,3
20131201|2013-07-25 16:00,25,20.275,20.275,20.26,20.26,2
20131201|2013-07-25 17:30,26,20.31,20.32,20.31,20.32,8
20131201|2013-07-25 18:30,26,20.285,20.405,20.285,20.375,23
20131201|2013-07-25 19:00,26,20.32,20.32,20.31,20.31,6
20131201|2013-07-25 20:00,26,20.285,20.285,20.255,20.255,14
20131201|2013-07-25 20:30,26,20.26,20.26,20.26,20.26,1
20131201|2013-07-25 21:00,26,20.28,20.29,20.28,20.29,3
20131201|2013-07-25 21:30,26,20.28,20.3,20.28,20.3,2
20131201|2013-07-25 22:00,26,20.295,20.3,20.29,20.29,3
20131201|2013-07-25 22:30,26,20.3,20.3,20.3,20.3,1
20131201|2013-07-26 00:00,26,20.25,20.25,20.24,20.24,2
20131201|2013-07-26 00:30,26,20.255,20.255,20.255,20.255,1
20131201|2013-07-26 01:00,26,20.23,20.23,20.16,20.16,23
20131201|2013-07-26 01:30,26,20.165,20.195,20.16,20.195,11
20131201|2013-07-26 02:00,26,20.155,20.155,20.155,20.155,1
20131201|2013-07-26 02:30,26,20.18,20.22,20.18,20.22,5
20131201|2013-07-26 03:00,26,20.21,20.21,20.21,20.21,1
20131201|2013-07-26 03:30,26,20.145,20.15,20.145,20.15,4
20131201|2013-07-26 04:00,26,20.125,20.125,20.125,20.125,1
20131201|2013-07-26 04:30,26,20.085,20.085,20.085,20.085,1
20131201|2013-07-26 05:00,26,20.125,20.125,20.11,20.11,3
20131201|2013-07-26 05:30,26,20.11,20.11,20.085,20.085,11
20131201|2013-07-26 06:00,26,20.045,20.045,19.975,19.975,13
20131201|2013-07-26 06:30,26,20.01,20.045,20.01,20.045,3
20131201|2013-07-26 07:00,26,19.98,19.98,19.895,19.915,81
20131201|2013-07-26 07:30,26,19.925,19.985,19.92,19.945,24
20131201|2013-07-26 08:00,26,19.945,20.015,19.945,20.005,25
20131201|2013-07-26 08:30,26,20,20.04,19.99,20.04,44
20131201|2013-07-26 09:00,26,20.045,20.11,20.04,20.045,48
20131201|2013-07-26 09:30,26,20.03,20.03,19.705,19.705,109
20131201|2013-07-26 10:00,26,19.7,19.78,19.7,19.745,116
20131201|2013-07-26 10:30,26,19.75,19.75,19.715,19.715,19
20131201|2013-07-26 11:00,26,19.76,19.78,19.75,19.78,5
20131201|2013-07-26 11:30,26,19.8,19.815,19.8,19.805,4
20131201|2013-07-26 12:00,26,19.79,19.86,19.78,19.82,11
20131201|2013-07-26 12:30,26,19.825,19.825,19.815,19.815,2
20131201|2013-07-26 13:00,26,19.82,19.85,19.82,19.85,3
20131201|2013-07-26 14:00,26,19.88,20.07,19.88,20.07,11
20131201|2013-07-26 14:30,26,20.01,20.05,20.01,20.05,3
20131201|2013-07-26 15:00,26,20.04,20.05,20.005,20.02,23
20131201|2013-07-26 15:30,26,20.05,20.05,20.02,20.02,2
20131201|2013-07-26 16:00,26,20.015,20.015,19.995,19.995,2
20131201|2013-07-28 17:00,29,20.015,20.02,20.015,20.02,2
20131201|2013-07-28 17:30,29,20.03,20.03,20.02,20.02,2
20131201|2013-07-28 18:30,29,19.92,19.92,19.92,19.92,2
20131201|2013-07-28 19:00,29,19.91,19.935,19.91,19.935,2
20131201|2013-07-28 19:30,29,19.93,19.93,19.9,19.9,2
20131201|2013-07-28 20:00,29,19.895,19.895,19.88,19.88,3
20131201|2013-07-28 20:30,29,19.905,19.905,19.845,19.85,6
20131201|2013-07-28 22:00,29,19.805,19.805,19.765,19.805,22
20131201|2013-07-28 22:30,29,19.78,19.78,19.78,19.78,3
20131201|2013-07-28 23:30,29,19.82,19.84,19.82,19.84,2
20131201|2013-07-29 00:00,29,19.85,19.85,19.85,19.85,1
20131201|2013-07-29 00:30,29,19.84,19.84,19.79,19.81,25
20131201|2013-07-29 01:00,29,19.83,19.83,19.815,19.815,7
20131201|2013-07-29 01:30,29,19.8,19.8,19.75,19.75,25
20131201|2013-07-29 02:00,29,19.775,19.775,19.735,19.74,3
20131201|2013-07-29 04:00,29,19.91,19.91,19.91,19.91,1
20131201|2013-07-29 04:30,29,19.97,19.97,19.96,19.96,5
20131201|2013-07-29 05:00,29,20,20.03,20,20.03,8
20131201|2013-07-29 05:30,29,20.095,20.13,20.095,20.125,5
20131201|2013-07-29 06:00,29,20.15,20.16,20.095,20.095,10
20131201|2013-07-29 06:30,29,20.115,20.16,20.105,20.145,7
20131201|2013-07-29 07:00,29,20.13,20.22,20.085,20.185,17
20131201|2013-07-29 07:30,29,20.165,20.23,19.975,19.995,50
20131201|2013-07-29 08:00,29,19.955,19.955,19.885,19.925,52
20131201|2013-07-29 08:30,29,19.935,19.945,19.905,19.94,16
20131201|2013-07-29 09:00,29,19.93,19.93,19.905,19.905,3
20131201|2013-07-29 09:30,29,19.895,19.9,19.87,19.895,15
20131201|2013-07-29 10:00,29,19.885,19.935,19.88,19.915,20
20131201|2013-07-29 10:30,29,19.91,19.97,19.91,19.97,8
20131201|2013-07-29 11:00,29,19.975,19.975,19.97,19.97,2
20131201|2013-07-29 11:30,29,19.92,19.925,19.92,19.92,3
20131201|2013-07-29 12:00,29,19.93,19.935,19.905,19.905,16
20131201|2013-07-29 12:30,29,19.915,19.915,19.915,19.915,1
20131201|2013-07-29 13:00,29,19.91,19.925,19.91,19.925,3
20131201|2013-07-29 14:00,29,19.87,19.87,19.87,19.87,1
20131201|2013-07-29 15:00,29,19.865,19.865,19.85,19.855,4
20131201|2013-07-29 15:30,29,19.86,19.88,19.86,19.88,2
20131201|2013-07-29 17:00,30,19.845,19.845,19.845,19.845,1
20131201|2013-07-29 17:30,30,19.81,19.81,19.81,19.81,1
20131201|2013-07-29 18:00,30,19.81,19.81,19.805,19.805,5
20131201|2013-07-29 20:30,30,19.86,19.87,19.85,19.86,23
20131201|2013-07-29 21:00,30,19.87,19.87,19.815,19.815,17
20131201|2013-07-29 21:30,30,19.84,19.84,19.835,19.835,5
20131201|2013-07-29 22:00,30,19.89,19.89,19.89,19.89,1
20131201|2013-07-29 23:00,30,19.85,19.85,19.85,19.85,2
20131201|2013-07-29 23:30,30,19.83,19.86,19.83,19.86,5
20131201|2013-07-30 00:00,30,19.85,19.85,19.85,19.85,1
20131201|2013-07-30 00:30,30,19.845,19.845,19.84,19.845,4
20131201|2013-07-30 01:00,30,19.82,19.82,19.785,19.785,3
20131201|2013-07-30 01:30,30,19.8,19.8,19.8,19.8,1
20131201|2013-07-30 02:00,30,19.755,19.755,19.71,19.715,13
20131201|2013-07-30 02:30,30,19.695,19.695,19.56,19.65,17
20131201|2013-07-30 03:00,30,19.62,19.635,19.61,19.61,14
20131201|2013-07-30 04:00,30,19.605,19.625,19.605,19.625,3
20131201|2013-07-30 04:30,30,19.62,19.62,19.62,19.62,2
20131201|2013-07-30 05:30,30,19.645,19.645,19.645,19.645,1
20131201|2013-07-30 06:00,30,19.73,19.73,19.71,19.71,3
20131201|2013-07-30 06:30,30,19.7,19.7,19.695,19.695,2
20131201|2013-07-30 07:00,30,19.71,19.71,19.63,19.64,4
20131201|2013-07-30 07:30,30,19.645,19.89,19.645,19.83,120
20131201|2013-07-30 08:00,30,19.805,19.83,19.78,19.78,43
20131201|2013-07-30 08:30,30,19.8,19.8,19.71,19.765,70
20131201|2013-07-30 09:00,30,19.78,19.805,19.765,19.78,135
20131201|2013-07-30 09:30,30,19.775,19.775,19.715,19.73,14
20131201|2013-07-30 10:00,30,19.75,19.765,19.745,19.76,16
20131201|2013-07-30 10:30,30,19.77,19.78,19.76,19.76,21
20131201|2013-07-30 11:00,30,19.76,19.76,19.74,19.74,2
20131201|2013-07-30 11:30,30,19.74,19.74,19.74,19.74,4
20131201|2013-07-30 12:00,30,19.74,19.74,19.72,19.72,14
20131201|2013-07-30 12:30,30,19.73,19.735,19.73,19.735,4
20131201|2013-07-30 13:00,30,19.74,19.76,19.74,19.76,18
20131201|2013-07-30 16:00,30,19.745,19.745,19.73,19.73,10
20131201|2013-07-30 17:00,31,19.755,19.755,19.755,19.755,1
20131201|2013-07-30 17:30,31,19.765,19.765,19.765,19.765,1
20131201|2013-07-30 19:00,31,19.765,19.765,19.765,19.765,1
20131201|2013-07-30 20:30,31,19.81,20,19.805,19.95,29
20131201|2013-07-30 21:00,31,19.99,19.99,19.91,19.91,19
20131201|2013-07-30 21:30,31,19.9,19.9,19.9,19.9,1
20131201|2013-07-30 22:30,31,19.9,19.9,19.9,19.9,1
20131201|2013-07-30 23:30,31,19.915,19.915,19.89,19.89,2
20131201|2013-07-31 00:00,31,19.915,19.915,19.915,19.915,1
20131201|2013-07-31 00:30,31,19.915,19.915,19.91,19.91,3
20131201|2013-07-31 01:00,31,19.92,19.92,19.92,19.92,1
20131201|2013-07-31 01:30,31,19.9,19.9,19.9,19.9,1
20131201|2013-07-31 02:00,31,19.905,19.905,19.89,19.89,2
20131201|2013-07-31 03:00,31,19.97,19.97,19.95,19.95,2
20131201|2013-07-31 03:30,31,19.94,19.955,19.935,19.955,5
20131201|2013-07-31 04:00,31,19.92,19.92,19.92,19.92,2
20131201|2013-07-31 04:30,31,19.96,19.98,19.96,19.98,3
20131201|2013-07-31 05:30,31,19.955,19.955,19.955,19.955,10
20131201|2013-07-31 06:00,31,19.915,19.915,19.915,19.915,2
20131201|2013-07-31 06:30,31,19.895,19.915,19.895,19.915,18
20131201|2013-07-31 07:00,31,19.8,19.845,19.79,19.845,11
20131201|2013-07-31 07:30,31,19.86,19.865,19.65,19.74,221
20131201|2013-07-31 08:00,31,19.76,19.76,19.71,19.71,23
20131201|2013-07-31 08:30,31,19.705,19.705,19.57,19.63,109
20131201|2013-07-31 09:00,31,19.62,19.695,19.62,19.63,93
20131201|2013-07-31 09:30,31,19.635,19.635,19.485,19.49,55
20131201|2013-07-31 10:00,31,19.495,19.545,19.47,19.48,32
20131201|2013-07-31 10:30,31,19.475,19.495,19.415,19.495,66
20131201|2013-07-31 11:00,31,19.5,19.585,19.49,19.53,58
20131201|2013-07-31 11:30,31,19.51,19.54,19.5,19.5,14
20131201|2013-07-31 12:00,31,19.51,19.69,19.51,19.685,168
20131201|2013-07-31 12:30,31,19.615,19.625,19.615,19.62,13
20131201|2013-07-31 13:00,31,19.63,19.76,19.555,19.69,102
20131201|2013-07-31 13:30,31,19.715,20.125,19.715,20.085,81
20131201|2013-07-31 14:00,31,20.095,20.095,19.89,19.91,15
20131201|2013-07-31 14:30,31,19.84,19.855,19.805,19.85,49
20131201|2013-07-31 15:00,31,19.85,19.87,19.845,19.845,8
20131201|2013-07-31 15:30,31,19.845,19.86,19.845,19.86,2
20131201|2013-07-31 16:00,31,19.85,19.85,19.815,19.815,4
20131201|2013-07-31 17:00,1,19.86,19.89,19.855,19.89,18
20131201|2013-07-31 18:30,1,19.83,19.83,19.825,19.825,2
20131201|2013-07-31 19:00,1,19.845,19.89,19.845,19.87,6
20131201|2013-07-31 19:30,1,19.84,19.845,19.785,19.845,17
20131201|2013-07-31 20:00,1,19.75,19.775,19.73,19.745,5
20131201|2013-07-31 20:30,1,19.77,19.77,19.77,19.77,2
20131201|2013-07-31 21:00,1,19.74,19.74,19.74,19.74,1
20131201|2013-07-31 21:30,1,19.68,19.68,19.63,19.65,18
20131201|2013-07-31 22:00,1,19.64,19.64,19.64,19.64,8
20131201|2013-07-31 22:30,1,19.65,19.67,19.65,19.67,2
20131201|2013-07-31 23:00,1,19.66,19.69,19.66,19.69,4
20131201|2013-08-01 00:30,1,19.65,19.665,19.64,19.64,14
20131201|2013-08-01 01:30,1,19.7,19.7,19.7,19.7,11
20131201|2013-08-01 02:00,1,19.675,19.7,19.675,19.7,4
20131201|2013-08-01 03:00,1,19.605,19.605,19.605,19.605,2
20131201|2013-08-01 03:30,1,19.61,19.675,19.61,19.675,10
20131201|2013-08-01 04:00,1,19.75,19.8,19.745,19.8,12
20131201|2013-08-01 04:30,1,19.75,19.75,19.73,19.73,3
20131201|2013-08-01 05:00,1,19.755,19.77,19.755,19.77,2
20131201|2013-08-01 05:30,1,19.795,19.8,19.735,19.735,4
20131201|2013-08-01 06:00,1,19.74,19.79,19.73,19.79,5
20131201|2013-08-01 06:30,1,19.805,19.87,19.8,19.87,17
20131201|2013-08-01 07:00,1,19.85,20,19.85,19.915,29
20131201|2013-08-01 07:30,1,19.91,19.96,19.78,19.88,59
20131201|2013-08-01 08:00,1,19.83,19.83,19.745,19.785,73
20131201|2013-08-01 08:30,1,19.785,19.795,19.745,19.765,21
20131201|2013-08-01 09:00,1,19.705,19.75,19.645,19.735,109
20131201|2013-08-01 09:30,1,19.73,19.745,19.73,19.745,4
20131201|2013-08-01 10:00,1,19.725,19.735,19.725,19.73,7
20131201|2013-08-01 10:30,1,19.73,19.73,19.71,19.71,9
20131201|2013-08-01 11:00,1,19.68,19.75,19.68,19.75,52
20131201|2013-08-01 11:30,1,19.755,19.755,19.71,19.71,16
20131201|2013-08-01 12:00,1,19.705,19.705,19.665,19.675,38
20131201|2013-08-01 12:30,1,19.675,19.675,19.675,19.675,1
20131201|2013-08-01 13:30,1,19.66,19.67,19.655,19.655,14
20131201|2013-08-01 14:00,1,19.63,19.64,19.63,19.64,11
20131201|2013-08-01 14:30,1,19.65,19.67,19.65,19.66,7
20131201|2013-08-01 15:00,1,19.67,19.685,19.66,19.66,5
20131201|2013-08-01 15:30,1,19.65,19.65,19.625,19.625,11
20131201|2013-08-01 16:00,1,19.63,19.63,19.63,19.63,3
20131201|2013-08-01 17:00,2,19.6,19.6,19.585,19.585,12
20131201|2013-08-01 18:00,2,19.595,19.595,19.595,19.595,1
20131201|2013-08-01 18:30,2,19.605,19.62,19.605,19.615,5
20131201|2013-08-01 19:00,2,19.63,19.635,19.625,19.635,5
20131201|2013-08-01 19:30,2,19.64,19.64,19.64,19.64,1
20131201|2013-08-01 20:00,2,19.58,19.605,19.58,19.59,4
20131201|2013-08-01 20:30,2,19.61,19.61,19.61,19.61,2
20131201|2013-08-01 21:00,2,19.66,19.67,19.66,19.67,6
20131201|2013-08-01 21:30,2,19.655,19.655,19.655,19.655,1
20131201|2013-08-01 22:00,2,19.655,19.655,19.645,19.645,5
20131201|2013-08-01 22:30,2,19.61,19.61,19.61,19.61,2
20131201|2013-08-01 23:30,2,19.555,19.555,19.45,19.47,6
20131201|2013-08-02 00:00,2,19.425,19.425,19.365,19.365,34
20131201|2013-08-02 00:30,2,19.37,19.405,19.365,19.38,27
20131201|2013-08-02 01:00,2,19.39,19.39,19.355,19.355,9
20131201|2013-08-02 01:30,2,19.36,19.42,19.36,19.415,10
20131201|2013-08-02 02:00,2,19.395,19.395,19.29,19.31,76
20131201|2013-08-02 02:30,2,19.275,19.29,19.275,19.29,33
20131201|2013-08-02 03:00,2,19.335,19.36,19.335,19.355,6
20131201|2013-08-02 03:30,2,19.39,19.39,19.345,19.345,7
20131201|2013-08-02 04:00,2,19.33,19.33,19.31,19.31,6
20131201|2013-08-02 04:30,2,19.3,19.3,19.245,19.29,12
20131201|2013-08-02 05:00,2,19.31,19.32,19.3,19.3,14
20131201|2013-08-02 05:30,2,19.3,19.34,19.3,19.325,33
20131201|2013-08-02 06:00,2,19.325,19.52,19.325,19.51,10
20131201|2013-08-02 06:30,2,19.49,19.495,19.465,19.465,14
20131201|2013-08-02 07:00,2,19.445,19.6,19.36,19.6,91
20131201|2013-08-02 07:30,2,19.7,20.295,19.7,20.125,210
20131201|2013-08-02 08:00,2,20.14,20.14,19.935,19.94,68
20131201|2013-08-02 08:30,2,19.975,19.975,19.85,19.88,7
20131201|2013-08-02 09:00,2,19.895,19.985,19.895,19.985,27
20131201|2013-08-02 09:30,2,19.995,20.005,19.97,19.975,125
20131201|2013-08-02 10:00,2,19.985,20,19.96,19.965,37
20131201|2013-08-02 10:30,2,19.98,19.98,19.915,19.925,8
20131201|2013-08-02 11:00,2,19.96,19.97,19.96,19.965,5
20131201|2013-08-02 11:30,2,19.95,19.98,19.945,19.98,28
20131201|2013-08-02 12:00,2,19.985,19.985,19.96,19.965,60
20131201|2013-08-02 12:30,2,19.935,19.935,19.905,19.935,10
20131201|2013-08-02 13:00,2,19.92,19.92,19.9,19.905,17
20131201|2013-08-02 13:30,2,19.88,19.88,19.84,19.84,14
20131201|2013-08-02 14:00,2,19.835,19.855,19.83,19.855,10
20131201|2013-08-02 14:30,2,19.855,19.855,19.835,19.85,18
20131201|2013-08-02 15:00,2,19.84,19.875,19.83,19.875,26
20131201|2013-08-02 15:30,2,19.88,19.92,19.88,19.92,7
20131201|2013-08-02 16:00,2,19.915,19.915,19.915,19.915,1
20131201|2013-08-04 17:00,5,19.9,19.95,19.9,19.95,4
20131201|2013-08-04 17:30,5,19.95,19.95,19.95,19.95,5
20131201|2013-08-04 18:00,5,19.905,19.905,19.905,19.905,1
20131201|2013-08-04 19:30,5,19.92,19.92,19.905,19.91,6
20131201|2013-08-04 20:00,5,19.91,19.93,19.91,19.93,2
20131201|2013-08-04 20:30,5,19.92,19.94,19.92,19.94,3
20131201|2013-08-04 21:30,5,19.92,19.935,19.92,19.935,63
20131201|2013-08-04 22:00,5,19.96,20,19.96,20,4
20131201|2013-08-04 22:30,5,20.005,20.005,20.005,20.005,2
20131201|2013-08-04 23:00,5,20.005,20.01,20.005,20.01,4
20131201|2013-08-05 00:00,5,20.01,20.01,20.01,20.01,1
20131201|2013-08-05 01:00,5,19.955,19.96,19.95,19.955,67
20131201|2013-08-05 01:30,5,19.96,19.96,19.96,19.96,2
20131201|2013-08-05 02:30,5,19.955,19.955,19.925,19.925,50
20131201|2013-08-05 03:00,5,19.99,19.99,19.99,19.99,1
20131201|2013-08-05 03:30,5,19.92,19.92,19.92,19.92,1
20131201|2013-08-05 04:00,5,19.915,19.915,19.87,19.875,32
20131201|2013-08-05 04:30,5,19.9,19.9,19.88,19.895,57
20131201|2013-08-05 05:00,5,19.87,19.87,19.84,19.84,35
20131201|2013-08-05 05:30,5,19.845,19.845,19.81,19.815,12
20131201|2013-08-05 06:00,5,19.785,19.785,19.765,19.78,10
20131201|2013-08-05 06:30,5,19.79,19.79,19.75,19.75,62
20131201|2013-08-05 07:00,5,19.73,19.73,19.65,19.69,123
20131201|2013-08-05 07:30,5,19.67,19.675,19.57,19.675,113
20131201|2013-08-05 08:00,5,19.7,19.75,19.7,19.74,114
20131201|2013-08-05 08:30,5,19.76,19.76,19.73,19.75,157
20131201|2013-08-05 09:00,5,19.735,19.745,19.705,19.745,112
20131201|2013-08-05 09:30,5,19.765,19.77,19.715,19.715,16
20131201|2013-08-05 10:00,5,19.73,19.73,19.66,19.68,39
20131201|2013-08-05 10:30,5,19.695,19.715,19.69,19.715,23
20131201|2013-08-05 11:00,5,19.725,19.735,19.725,19.73,3
20131201|2013-08-05 11:30,5,19.75,19.75,19.75,19.75,2
20131201|2013-08-05 12:00,5,19.765,19.775,19.74,19.765,19
20131201|2013-08-05 12:30,5,19.77,19.77,19.77,19.77,2
20131201|2013-08-05 13:00,5,19.75,19.75,19.75,19.75,2
20131201|2013-08-05 13:30,5,19.77,19.8,19.72,19.72,4
20131201|2013-08-05 14:00,5,19.75,19.75,19.75,19.75,5
20131201|2013-08-05 15:30,5,19.73,19.73,19.73,19.73,3
20131201|2013-08-05 16:00,5,19.715,19.715,19.715,19.715,1
20131201|2013-08-05 18:00,6,19.72,19.72,19.72,19.72,1
20131201|2013-08-05 18:30,6,19.705,19.705,19.67,19.67,2
20131201|2013-08-05 20:30,6,19.73,19.73,19.73,19.73,1
20131201|2013-08-05 21:00,6,19.67,19.685,19.655,19.685,7
20131201|2013-08-05 21:30,6,19.705,19.705,19.59,19.59,23
20131201|2013-08-05 22:00,6,19.58,19.635,19.57,19.635,48
20131201|2013-08-05 22:30,6,19.645,19.69,19.645,19.685,12
20131201|2013-08-05 23:00,6,19.68,19.69,19.65,19.65,9
20131201|2013-08-05 23:30,6,19.655,19.655,19.6,19.605,3
20131201|2013-08-06 00:30,6,19.625,19.625,19.58,19.62,7
20131201|2013-08-06 01:00,6,19.63,19.63,19.62,19.62,8
20131201|2013-08-06 01:30,6,19.63,19.65,19.62,19.645,16
20131201|2013-08-06 02:00,6,19.63,19.67,19.63,19.655,65
20131201|2013-08-06 02:30,6,19.685,19.695,19.66,19.66,42
20131201|2013-08-06 03:00,6,19.775,19.775,19.72,19.73,4
20131201|2013-08-06 03:30,6,19.725,19.725,19.725,19.725,1
20131201|2013-08-06 04:00,6,19.73,19.75,19.73,19.75,7
20131201|2013-08-06 04:30,6,19.81,19.82,19.81,19.82,3
20131201|2013-08-06 06:00,6,19.78,19.8,19.74,19.77,9
20131201|2013-08-06 06:30,6,19.755,19.755,19.755,19.755,1
20131201|2013-08-06 07:00,6,19.685,19.71,19.685,19.71,4
20131201|2013-08-06 07:30,6,19.68,19.755,19.645,19.66,15
20131201|2013-08-06 08:00,6,19.62,19.625,19.595,19.6,47
20131201|2013-08-06 08:30,6,19.6,19.6,19.505,19.55,115
20131201|2013-08-06 09:00,6,19.54,19.585,19.54,19.585,44
20131201|2013-08-06 09:30,6,19.58,19.625,19.58,19.61,73
20131201|2013-08-06 10:00,6,19.61,19.63,19.61,19.61,34
20131201|2013-08-06 10:30,6,19.6,19.6,19.59,19.59,11
20131201|2013-08-06 11:00,6,19.58,19.585,19.575,19.58,6
20131201|2013-08-06 11:30,6,19.565,19.585,19.565,19.585,8
20131201|2013-08-06 12:00,6,19.56,19.58,19.555,19.57,17
20131201|2013-08-06 12:30,6,19.565,19.575,19.55,19.555,10
20131201|2013-08-06 13:30,6,19.58,19.58,19.58,19.58,1
20131201|2013-08-06 14:00,6,19.54,19.54,19.53,19.53,2
20131201|2013-08-06 14:30,6,19.535,19.535,19.5,19.5,35
20131201|2013-08-06 15:00,6,19.515,19.55,19.515,19.55,4
20131201|2013-08-06 15:30,6,19.53,19.53,19.53,19.53,1
20131201|2013-08-06 16:00,6,19.5,19.5,19.5,19.5,1
20131201|2013-08-06 17:00,7,19.53,19.53,19.53,19.53,1
20131201|2013-08-06 18:00,7,19.53,19.53,19.525,19.525,3
20131201|2013-08-06 18:30,7,19.525,19.525,19.525,19.525,1
20131201|2013-08-06 19:00,7,19.52,19.52,19.435,19.465,60
20131201|2013-08-06 19:30,7,19.495,19.495,19.47,19.47,5
20131201|2013-08-06 20:00,7,19.48,19.515,19.395,19.395,32
20131201|2013-08-06 21:30,7,19.45,19.455,19.42,19.42,5
20131201|2013-08-06 22:00,7,19.42,19.42,19.42,19.42,6
20131201|2013-08-06 23:30,7,19.46,19.46,19.46,19.46,4
20131201|2013-08-07 00:00,7,19.46,19.46,19.44,19.44,5
20131201|2013-08-07 00:30,7,19.425,19.465,19.425,19.46,12
20131201|2013-08-07 01:00,7,19.48,19.52,19.48,19.52,2
20131201|2013-08-07 01:30,7,19.505,19.51,19.485,19.485,7
20131201|2013-08-07 02:00,7,19.465,19.465,19.415,19.43,102
20131201|2013-08-07 02:30,7,19.425,19.425,19.34,19.355,74
20131201|2013-08-07 03:00,7,19.35,19.42,19.35,19.4,41
20131201|2013-08-07 03:30,7,19.4,19.4,19.145,19.245,59
20131201|2013-08-07 04:00,7,19.275,19.275,19.235,19.25,35
20131201|2013-08-07 05:00,7,19.34,19.34,19.34,19.34,1
20131201|2013-08-07 05:30,7,19.335,19.335,19.295,19.295,4
20131201|2013-08-07 06:00,7,19.3,19.34,19.3,19.34,8
20131201|2013-08-07 06:30,7,19.31,19.31,19.27,19.305,7
20131201|2013-08-07 07:00,7,19.3,19.32,19.29,19.305,9
20131201|2013-08-07 07:30,7,19.3,19.375,19.3,19.365,13
20131201|2013-08-07 08:00,7,19.365,19.435,19.365,19.43,104
20131201|2013-08-07 08:30,7,19.45,19.455,19.425,19.43,20
20131201|2013-08-07 09:00,7,19.43,19.5,19.43,19.48,76
20131201|2013-08-07 09:30,7,19.49,19.495,19.465,19.465,31
20131201|2013-08-07 10:00,7,19.485,19.57,19.485,19.545,61
20131201|2013-08-07 10:30,7,19.555,19.6,19.555,19.59,36
20131201|2013-08-07 11:00,7,19.6,19.6,19.56,19.575,28
20131201|2013-08-07 11:30,7,19.555,19.555,19.55,19.555,5
20131201|2013-08-07 12:00,7,19.565,19.57,19.545,19.55,84
20131201|2013-08-07 12:30,7,19.575,19.585,19.565,19.58,10
20131201|2013-08-07 13:00,7,19.575,19.595,19.575,19.595,6
20131201|2013-08-07 13:30,7,19.6,19.6,19.585,19.585,3
20131201|2013-08-07 14:00,7,19.615,19.615,19.61,19.61,2
20131201|2013-08-07 14:30,7,19.6,19.6,19.54,19.54,2
20131201|2013-08-07 15:00,7,19.545,19.545,19.545,19.545,1
20131201|2013-08-07 15:30,7,19.585,19.59,19.58,19.58,3
20131201|2013-08-07 16:00,7,19.59,19.595,19.585,19.59,4
20131201|2013-08-07 17:00,8,19.55,19.55,19.55,19.55,1
20131201|2013-08-07 18:30,8,19.55,19.55,19.545,19.545,4
20131201|2013-08-07 19:30,8,19.59,19.655,19.59,19.655,2
20131201|2013-08-07 20:00,8,19.655,19.655,19.655,19.655,2
20131201|2013-08-07 20:30,8,19.64,19.71,19.635,19.7,32
20131201|2013-08-07 21:00,8,19.685,19.715,19.685,19.7,5
20131201|2013-08-07 21:30,8,19.685,19.685,19.685,19.685,1
20131201|2013-08-07 22:00,8,19.71,19.83,19.71,19.81,57
20131201|2013-08-07 22:30,8,19.79,19.79,19.78,19.785,15
20131201|2013-08-07 23:00,8,19.77,19.77,19.77,19.77,2
20131201|2013-08-07 23:30,8,19.81,19.81,19.795,19.795,2
20131201|2013-08-08 00:00,8,19.785,19.785,19.785,19.785,2
20131201|2013-08-08 00:30,8,19.825,19.885,19.82,19.82,19
20131201|2013-08-08 01:00,8,19.77,19.77,19.755,19.755,7
20131201|2013-08-08 01:30,8,19.755,19.775,19.755,19.775,2
20131201|2013-08-08 02:00,8,19.845,19.85,19.78,19.785,73
20131201|2013-08-08 02:30,8,19.78,19.78,19.7,19.72,57
20131201|2013-08-08 03:00,8,19.705,19.74,19.7,19.735,14
20131201|2013-08-08 03:30,8,19.775,19.775,19.775,19.775,1
20131201|2013-08-08 04:00,8,19.75,19.76,19.75,19.76,2
20131201|2013-08-08 04:30,8,19.755,19.77,19.755,19.77,9
20131201|2013-08-08 05:00,8,19.805,19.805,19.805,19.805,1
20131201|2013-08-08 05:30,8,19.795,19.795,19.75,19.755,8
20131201|2013-08-08 06:00,8,19.73,19.73,19.71,19.73,5
20131201|2013-08-08 06:30,8,19.695,19.745,19.685,19.745,9
20131201|2013-08-08 07:00,8,19.785,19.785,19.72,19.765,7
20131201|2013-08-08 07:30,8,19.95,20.125,19.95,19.995,116
20131201|2013-08-08 08:00,8,19.94,19.94,19.865,19.865,29
20131201|2013-08-08 08:30,8,19.88,19.99,19.88,19.99,145
20131201|2013-08-08 09:00,8,20,20.2,19.985,20.18,174
20131201|2013-08-08 09:30,8,20.16,20.18,20.135,20.15,75
20131201|2013-08-08 10:00,8,20.155,20.215,20.155,20.19,61
20131201|2013-08-08 10:30,8,20.205,20.29,20.195,20.26,83
20131201|2013-08-08 11:00,8,20.295,20.335,20.25,20.25,29
20131201|2013-08-08 11:30,8,20.23,20.245,20.205,20.205,21
20131201|2013-08-08 12:00,8,20.215,20.265,20.195,20.245,115
20131201|2013-08-08 12:30,8,20.24,20.24,20.24,20.24,1
20131201|2013-08-08 13:00,8,20.23,20.29,20.23,20.285,8
20131201|2013-08-08 13:30,8,20.28,20.345,20.28,20.34,16
20131201|2013-08-08 14:00,8,20.355,20.355,20.31,20.315,4
20131201|2013-08-08 14:30,8,20.295,20.335,20.295,20.335,10
20131201|2013-08-08 15:00,8,20.315,20.315,20.3,20.305,4
20131201|2013-08-08 15:30,8,20.29,20.29,20.28,20.28,5
20131201|2013-08-08 16:00,8,20.275,20.275,20.26,20.26,2
20131201|2013-08-08 17:00,9,20.25,20.25,20.25,20.25,1
20131201|2013-08-08 17:30,9,20.295,20.295,20.295,20.295,3
20131201|2013-08-08 18:00,9,20.315,20.315,20.295,20.295,4
20131201|2013-08-08 18:30,9,20.27,20.29,20.265,20.265,7
20131201|2013-08-08 19:30,9,20.3,20.305,20.245,20.27,10
20131201|2013-08-08 20:00,9,20.265,20.345,20.265,20.345,37
20131201|2013-08-08 20:30,9,20.31,20.31,20.285,20.295,6
20131201|2013-08-08 21:00,9,20.275,20.275,20.275,20.275,3
20131201|2013-08-08 21:30,9,20.27,20.27,20.22,20.25,12
20131201|2013-08-08 22:00,9,20.225,20.225,20.22,20.22,4
20131201|2013-08-08 22:30,9,20.205,20.205,20.19,20.19,2
20131201|2013-08-08 23:00,9,20.195,20.205,20.18,20.18,7
20131201|2013-08-08 23:30,9,20.19,20.19,20.19,20.19,2
20131201|2013-08-09 00:30,9,20.24,20.24,20.125,20.14,13
20131201|2013-08-09 01:00,9,20.14,20.24,20.105,20.24,5
20131201|2013-08-09 01:30,9,20.245,20.25,20.215,20.22,11
20131201|2013-08-09 02:00,9,20.19,20.27,20.19,20.245,10
20131201|2013-08-09 02:30,9,20.25,20.25,20.24,20.24,5
20131201|2013-08-09 03:00,9,20.235,20.255,20.235,20.255,3
20131201|2013-08-09 03:30,9,20.27,20.27,20.255,20.265,7
20131201|2013-08-09 04:00,9,20.27,20.27,20.23,20.24,10
20131201|2013-08-09 04:30,9,20.24,20.41,20.24,20.405,89
20131201|2013-08-09 05:00,9,20.37,20.44,20.365,20.365,12
20131201|2013-08-09 05:30,9,20.36,20.365,20.305,20.31,19
20131201|2013-08-09 06:00,9,20.315,20.315,20.315,20.315,1
20131201|2013-08-09 06:30,9,20.235,20.31,20.235,20.31,7
20131201|2013-08-09 07:00,9,20.315,20.365,20.25,20.25,33
20131201|2013-08-09 07:30,9,20.325,20.355,20.25,20.25,24
20131201|2013-08-09 08:00,9,20.245,20.35,20.225,20.35,20
20131201|2013-08-09 08:30,9,20.355,20.355,20.3,20.325,24
20131201|2013-08-09 09:00,9,20.33,20.43,20.33,20.405,48
20131201|2013-08-09 09:30,9,20.38,20.405,20.38,20.4,40
20131201|2013-08-09 10:00,9,20.415,20.555,20.405,20.52,188
20131201|2013-08-09 10:30,9,20.525,20.575,20.5,20.505,135
20131201|2013-08-09 11:00,9,20.495,20.535,20.485,20.52,29
20131201|2013-08-09 11:30,9,20.51,20.51,20.42,20.44,15
20131201|2013-08-09 12:00,9,20.435,20.475,20.42,20.47,95
20131201|2013-08-09 12:30,9,20.47,20.47,20.445,20.455,9
20131201|2013-08-09 13:00,9,20.455,20.455,20.455,20.455,1
20131201|2013-08-09 13:30,9,20.46,20.47,20.46,20.47,7
20131201|2013-08-09 14:00,9,20.49,20.56,20.485,20.56,15
20131201|2013-08-09 14:30,9,20.59,20.61,20.505,20.505,5
20131201|2013-08-09 15:00,9,20.515,20.58,20.515,20.58,4
20131201|2013-08-09 15:30,9,20.57,20.57,20.56,20.56,2
20131201|2013-08-09 16:00,9,20.55,20.55,20.55,20.55,1
20131201|2013-08-11 17:00,12,20.595,20.84,20.595,20.84,98
20131201|2013-08-11 17:30,12,20.81,21.035,20.81,20.97,57
20131201|2013-08-11 18:00,12,20.93,20.93,20.88,20.88,4
20131201|2013-08-11 18:30,12,20.855,20.87,20.855,20.87,5
20131201|2013-08-11 19:00,12,20.905,20.905,20.905,20.905,1
20131201|2013-08-11 19:30,12,20.835,20.845,20.75,20.765,46
20131201|2013-08-11 20:00,12,20.71,21.015,20.705,20.985,40
20131201|2013-08-11 20:30,12,21,21.285,21,21.26,32
20131201|2013-08-11 21:00,12,21.17,21.185,21.125,21.155,23
20131201|2013-08-11 21:30,12,21.11,21.135,21.11,21.135,3
20131201|2013-08-11 22:00,12,21.14,21.14,21.1,21.1,9
20131201|2013-08-11 22:30,12,21.12,21.12,21.055,21.055,18
20131201|2013-08-11 23:00,12,21.1,21.1,21.065,21.07,7
20131201|2013-08-11 23:30,12,21.07,21.07,21.05,21.05,3
20131201|2013-08-12 00:00,12,21.04,21.06,21.035,21.06,15
20131201|2013-08-12 00:30,12,21.075,21.2,21.075,21.2,9
20131201|2013-08-12 01:00,12,21.175,21.175,21.085,21.105,20
20131201|2013-08-12 01:30,12,21.12,21.21,21.08,21.195,26
20131201|2013-08-12 02:00,12,21.155,21.155,21.12,21.145,6
20131201|2013-08-12 02:30,12,21.12,21.12,20.99,21,39
20131201|2013-08-12 03:00,12,20.975,20.975,20.9,20.96,10
20131201|2013-08-12 03:30,12,20.99,21,20.945,20.98,18
20131201|2013-08-12 04:00,12,20.98,21.01,20.98,21.01,2
20131201|2013-08-12 04:30,12,21.02,21.02,21.02,21.02,1
20131201|2013-08-12 05:00,12,20.975,21.005,20.94,21.005,5
20131201|2013-08-12 05:30,12,21,21.01,20.94,20.94,8
20131201|2013-08-12 06:00,12,20.88,20.88,20.865,20.88,9
20131201|2013-08-12 06:30,12,20.895,20.955,20.87,20.885,17
20131201|2013-08-12 07:00,12,20.9,21.15,20.895,21.09,84
20131201|2013-08-12 07:30,12,21.12,21.175,21.03,21.13,151
20131201|2013-08-12 08:00,12,21.25,21.345,21.225,21.295,64
20131201|2013-08-12 08:30,12,21.3,21.375,21.26,21.285,60
20131201|2013-08-12 09:00,12,21.3,21.4,21.295,21.365,62
20131201|2013-08-12 09:30,12,21.35,21.42,21.35,21.37,48
20131201|2013-08-12 10:00,12,21.385,21.435,21.35,21.38,96
20131201|2013-08-12 10:30,12,21.385,21.39,21.335,21.335,34
20131201|2013-08-12 11:00,12,21.37,21.38,21.355,21.36,13
20131201|2013-08-12 11:30,12,21.35,21.44,21.35,21.43,87
20131201|2013-08-12 12:00,12,21.415,21.42,21.375,21.4,214
20131201|2013-08-12 12:30,12,21.41,21.44,21.41,21.415,8
20131201|2013-08-12 13:00,12,21.4,21.465,21.4,21.46,12
20131201|2013-08-12 13:30,12,21.455,21.455,21.43,21.45,84
20131201|2013-08-12 14:00,12,21.435,21.465,21.42,21.45,103
20131201|2013-08-12 14:30,12,21.44,21.44,21.375,21.39,51
20131201|2013-08-12 15:00,12,21.39,21.39,21.38,21.38,63
20131201|2013-08-12 15:30,12,21.38,21.39,21.38,21.39,5
20131201|2013-08-12 16:00,12,21.43,21.43,21.43,21.43,1
20131201|2013-08-12 17:00,13,21.41,21.41,21.41,21.41,3
20131201|2013-08-12 17:30,13,21.43,21.435,21.43,21.435,5
20131201|2013-08-12 18:00,13,21.415,21.415,21.35,21.375,5
20131201|2013-08-12 18:30,13,21.315,21.355,21.315,21.355,5
20131201|2013-08-12 19:00,13,21.31,21.31,21.27,21.295,4
20131201|2013-08-12 19:30,13,21.365,21.38,21.365,21.38,3
20131201|2013-08-12 20:00,13,21.335,21.335,21.265,21.265,9
20131201|2013-08-12 20:30,13,21.2,21.215,21.175,21.205,47
20131201|2013-08-12 21:00,13,21.22,21.27,21.22,21.27,3
20131201|2013-08-12 21:30,13,21.285,21.285,21.285,21.285,1
20131201|2013-08-12 22:00,13,21.28,21.3,21.28,21.3,2
20131201|2013-08-12 22:30,13,21.32,21.32,21.32,21.32,1
20131201|2013-08-12 23:00,13,21.31,21.31,21.31,21.31,2
20131201|2013-08-12 23:30,13,21.345,21.345,21.345,21.345,1
20131201|2013-08-13 00:00,13,21.34,21.34,21.285,21.29,5
20131201|2013-08-13 00:30,13,21.285,21.285,21.245,21.245,2
20131201|2013-08-13 01:00,13,21.28,21.405,21.275,21.405,8
20131201|2013-08-13 01:30,13,21.455,21.685,21.44,21.59,190
20131201|2013-08-13 02:00,13,21.585,21.61,21.53,21.61,67
20131201|2013-08-13 02:30,13,21.62,21.72,21.62,21.69,85
20131201|2013-08-13 03:00,13,21.71,21.78,21.71,21.78,33
20131201|2013-08-13 03:30,13,21.785,21.785,21.69,21.69,11
20131201|2013-08-13 04:00,13,21.68,21.68,21.64,21.65,8
20131201|2013-08-13 04:30,13,21.655,21.685,21.655,21.67,7
20131201|2013-08-13 05:00,13,21.61,21.64,21.41,21.44,86
20131201|2013-08-13 05:30,13,21.455,21.51,21.43,21.51,17
20131201|2013-08-13 06:00,13,21.51,21.56,21.42,21.42,20
20131201|2013-08-13 06:30,13,21.48,21.49,21.465,21.48,11
20131201|2013-08-13 07:00,13,21.49,21.57,21.445,21.5,41
20131201|2013-08-13 07:30,13,21.625,21.635,21.455,21.6,55
20131201|2013-08-13 08:00,13,21.625,21.65,21.495,21.51,85
20131201|2013-08-13 08:30,13,21.515,21.515,21.34,21.43,217
20131201|2013-08-13 09:00,13,21.41,21.54,21.395,21.525,154
20131201|2013-08-13 09:30,13,21.515,21.515,21.465,21.5,34
20131201|2013-08-13 10:00,13,21.51,21.515,21.42,21.42,25
20131201|2013-08-13 10:30,13,21.38,21.43,21.37,21.415,23
20131201|2013-08-13 11:00,13,21.39,21.405,21.39,21.405,20
20131201|2013-08-13 11:30,13,21.38,21.4,21.315,21.4,39
20131201|2013-08-13 12:00,13,21.39,21.42,21.38,21.42,184
20131201|2013-08-13 12:30,13,21.44,21.525,21.435,21.51,51
20131201|2013-08-13 13:00,13,21.515,21.54,21.475,21.52,10
20131201|2013-08-13 13:30,13,21.48,21.48,21.465,21.465,2
20131201|2013-08-13 14:00,13,21.515,21.515,21.45,21.45,11
20131201|2013-08-13 14:30,13,21.49,21.495,21.45,21.45,3
20131201|2013-08-13 15:00,13,21.49,21.49,21.48,21.48,3
20131201|2013-08-13 15:30,13,21.47,21.51,21.47,21.51,2
20131201|2013-08-13 17:00,14,21.47,21.485,21.47,21.48,3
20131201|2013-08-13 17:30,14,21.48,21.48,21.48,21.48,4
20131201|2013-08-13 18:00,14,21.515,21.515,21.5,21.5,9
20131201|2013-08-13 19:30,14,21.46,21.46,21.45,21.45,6
20131201|2013-08-13 20:00,14,21.395,21.405,21.375,21.385,18
20131201|2013-08-13 20:30,14,21.46,21.575,21.46,21.535,33
20131201|2013-08-13 21:00,14,21.535,21.555,21.505,21.505,4
20131201|2013-08-13 21:30,14,21.475,21.48,21.455,21.455,7
20131201|2013-08-13 22:00,14,21.43,21.43,21.425,21.425,3
20131201|2013-08-13 23:00,14,21.42,21.42,21.42,21.42,1
20131201|2013-08-13 23:30,14,21.455,21.455,21.405,21.415,6
20131201|2013-08-14 00:00,14,21.395,21.395,21.39,21.39,7
20131201|2013-08-14 00:30,14,21.39,21.43,21.365,21.43,11
20131201|2013-08-14 01:00,14,21.465,21.465,21.32,21.375,19
20131201|2013-08-14 01:30,14,21.36,21.375,21.34,21.345,4
20131201|2013-08-14 02:00,14,21.36,21.42,21.36,21.41,8
20131201|2013-08-14 02:30,14,21.38,21.42,21.355,21.4,60
20131201|2013-08-14 03:00,14,21.42,21.48,21.41,21.47,12
20131201|2013-08-14 03:30,14,21.45,21.555,21.45,21.55,24
20131201|2013-08-14 04:00,14,21.57,21.57,21.545,21.55,5
20131201|2013-08-14 04:30,14,21.53,21.53,21.51,21.51,5
20131201|2013-08-14 05:00,14,21.52,21.585,21.52,21.58,7
20131201|2013-08-14 05:30,14,21.595,21.6,21.595,21.6,2
20131201|2013-08-14 06:00,14,21.585,21.585,21.55,21.56,18
20131201|2013-08-14 06:30,14,21.6,21.615,21.57,21.57,13
20131201|2013-08-14 07:00,14,21.6,21.69,21.55,21.69,65
20131201|2013-08-14 07:30,14,21.69,21.72,21.535,21.63,156
20131201|2013-08-14 08:00,14,21.605,21.605,21.51,21.535,62
20131201|2013-08-14 08:30,14,21.535,21.64,21.535,21.64,60
20131201|2013-08-14 09:00,14,21.635,21.805,21.62,21.805,106
20131201|2013-08-14 09:30,14,21.765,21.77,21.695,21.72,68
20131201|2013-08-14 10:00,14,21.725,21.73,21.665,21.685,28
20131201|2013-08-14 10:30,14,21.695,21.77,21.685,21.77,39
20131201|2013-08-14 11:00,14,21.775,21.775,21.73,21.775,29
20131201|2013-08-14 11:30,14,21.755,21.805,21.755,21.8,55
20131201|2013-08-14 12:00,14,21.82,21.87,21.79,21.79,102
20131201|2013-08-14 12:30,14,21.8,21.8,21.77,21.77,14
20131201|2013-08-14 13:00,14,21.795,21.825,21.78,21.825,9
20131201|2013-08-14 13:30,14,21.815,21.855,21.81,21.85,18
20131201|2013-08-14 14:00,14,21.855,21.895,21.855,21.87,21
20131201|2013-08-14 14:30,14,21.86,21.88,21.86,21.88,19
20131201|2013-08-14 15:00,14,21.895,21.895,21.87,21.87,3
20131201|2013-08-14 15:30,14,21.9,21.9,21.9,21.9,182
20131201|2013-08-14 16:00,14,21.9,21.9,21.88,21.9,32
20131201|2013-08-14 17:00,15,21.96,21.96,21.86,21.895,10
20131201|2013-08-14 18:00,15,21.92,21.93,21.92,21.93,4
20131201|2013-08-14 18:30,15,21.975,22.01,21.975,21.98,18
20131201|2013-08-14 19:00,15,21.995,21.995,21.995,21.995,1
20131201|2013-08-14 19:30,15,21.92,21.955,21.905,21.905,5
20131201|2013-08-14 20:00,15,21.9,22.04,21.875,22,105
20131201|2013-08-14 20:30,15,21.995,22.035,21.985,22.035,35
20131201|2013-08-14 21:00,15,22.04,22.21,22.04,22.19,45
20131201|2013-08-14 21:30,15,22.19,22.21,22.045,22.07,33
20131201|2013-08-14 22:00,15,22.085,22.105,22.055,22.085,17
20131201|2013-08-14 22:30,15,22.07,22.07,22.065,22.065,3
20131201|2013-08-14 23:00,15,22.105,22.125,22.105,22.125,5
20131201|2013-08-14 23:30,15,22.085,22.085,22.075,22.075,14
20131201|2013-08-15 00:00,15,22.09,22.09,22.03,22.03,33
20131201|2013-08-15 00:30,15,22.005,22.025,22,22.005,13
20131201|2013-08-15 01:00,15,22.01,22.1,22.005,22.1,25
20131201|2013-08-15 01:30,15,22.09,22.095,22.05,22.05,20
20131201|2013-08-15 02:00,15,22.025,22.025,21.99,21.99,12
20131201|2013-08-15 02:30,15,21.98,22.09,21.98,22.09,32
20131201|2013-08-15 03:00,15,22.09,22.09,22.07,22.085,7
20131201|2013-08-15 03:30,15,22.105,22.18,22.1,22.16,29
20131201|2013-08-15 04:00,15,22.135,22.135,22.085,22.085,3
20131201|2013-08-15 04:30,15,22.16,22.16,22.14,22.14,2
20131201|2013-08-15 05:00,15,22.085,22.085,22.075,22.08,15
20131201|2013-08-15 05:30,15,22.07,22.07,22.02,22.02,22
20131201|2013-08-15 06:00,15,22.015,22.135,21.98,22.135,57
20131201|2013-08-15 06:30,15,22.055,22.055,22.025,22.03,15
20131201|2013-08-15 07:00,15,22.035,22.075,21.985,22.075,203
20131201|2013-08-15 07:30,15,22.035,22.04,21.76,21.88,372
20131201|2013-08-15 08:00,15,21.855,21.88,21.765,21.855,49
20131201|2013-08-15 08:30,15,21.89,21.95,21.855,21.875,92
20131201|2013-08-15 09:00,15,21.9,21.98,21.9,21.965,125
20131201|2013-08-15 09:30,15,21.965,21.965,21.885,21.92,67
20131201|2013-08-15 10:00,15,21.92,21.97,21.895,21.935,23
20131201|2013-08-15 10:30,15,21.94,22.115,21.93,22.105,112
20131201|2013-08-15 11:00,15,22.08,22.15,22.08,22.15,40
20131201|2013-08-15 11:30,15,22.155,22.58,22.13,22.53,288
20131201|2013-08-15 12:00,15,22.575,23.225,22.575,22.97,638
20131201|2013-08-15 12:30,15,23.01,23.045,22.94,22.955,62
20131201|2013-08-15 13:00,15,22.995,23.1,22.995,23.07,89
20131201|2013-08-15 13:30,15,23.06,23.195,23.01,23.115,32
20131201|2013-08-15 14:00,15,23.115,23.19,23.1,23.115,50
20131201|2013-08-15 14:30,15,23.18,23.18,23,23,43
20131201|2013-08-15 15:00,15,23,23.01,22.95,22.98,26
20131201|2013-08-15 15:30,15,23,23.03,23,23.025,12
20131201|2013-08-15 17:00,16,22.99,23.01,22.99,23,6
20131201|2013-08-15 17:30,16,23.02,23.02,22.98,22.98,3
20131201|2013-08-15 18:00,16,22.95,22.95,22.95,22.95,1
20131201|2013-08-15 18:30,16,22.945,22.96,22.885,22.925,10
20131201|2013-08-15 19:00,16,22.96,22.98,22.95,22.95,11
20131201|2013-08-15 19:30,16,22.91,22.925,22.87,22.92,39
20131201|2013-08-15 20:00,16,22.965,23.2,22.965,23.185,109
20131201|2013-08-15 20:30,16,23.15,23.16,22.95,23.08,126
20131201|2013-08-15 21:00,16,23.045,23.1,23.045,23.1,11
20131201|2013-08-15 21:30,16,23.065,23.07,23.065,23.07,4
20131201|2013-08-15 22:00,16,23.08,23.11,23.08,23.11,6
20131201|2013-08-15 22:30,16,23.11,23.11,23.04,23.04,15
20131201|2013-08-15 23:00,16,23.05,23.07,23.035,23.07,5
20131201|2013-08-15 23:30,16,23.075,23.115,23.07,23.115,4
20131201|2013-08-16 00:00,16,23.07,23.08,23.06,23.08,18
20131201|2013-08-16 00:30,16,23.065,23.12,23.06,23.07,70
20131201|2013-08-16 01:00,16,23.06,23.075,23.04,23.05,55
20131201|2013-08-16 01:30,16,23.05,23.065,23,23.015,55
20131201|2013-08-16 02:00,16,23.015,23.07,23.01,23.04,42
20131201|2013-08-16 02:30,16,23.06,23.085,22.995,23.01,22
20131201|2013-08-16 03:00,16,22.99,23.04,22.925,22.93,20
20131201|2013-08-16 03:30,16,22.955,22.97,22.845,22.845,17
20131201|2013-08-16 04:00,16,22.855,22.9,22.855,22.88,5
20131201|2013-08-16 04:30,16,22.875,22.925,22.865,22.91,17
20131201|2013-08-16 05:00,16,22.91,22.925,22.9,22.925,12
20131201|2013-08-16 05:30,16,22.935,22.96,22.895,22.895,20
20131201|2013-08-16 06:00,16,22.885,22.95,22.87,22.91,13
20131201|2013-08-16 06:30,16,22.89,22.93,22.87,22.93,36
20131201|2013-08-16 07:00,16,22.92,23.03,22.92,22.965,181
20131201|2013-08-16 07:30,16,22.97,23.095,22.9,22.945,299
20131201|2013-08-16 08:00,16,22.94,23.34,22.93,23.305,410
20131201|2013-08-16 08:30,16,23.32,23.325,23.01,23.185,443
20131201|2013-08-16 09:00,16,23.16,23.205,23.085,23.11,39
20131201|2013-08-16 09:30,16,23.04,23.195,23,23.15,101
20131201|2013-08-16 10:00,16,23.155,23.185,23.13,23.185,37
20131201|2013-08-16 10:30,16,23.17,23.295,23.155,23.25,166
20131201|2013-08-16 11:00,16,23.27,23.28,23.165,23.19,35
20131201|2013-08-16 11:30,16,23.175,23.335,23.175,23.29,29
20131201|2013-08-16 12:00,16,23.285,23.38,23.285,23.37,119
20131201|2013-08-16 12:30,16,23.34,23.4,23.31,23.395,50
20131201|2013-08-16 13:00,16,23.4,23.445,23.33,23.33,36
20131201|2013-08-16 13:30,16,23.325,23.385,23.285,23.385,61
20131201|2013-08-16 14:00,16,23.385,23.385,23.255,23.255,12
20131201|2013-08-16 14:30,16,23.255,23.33,23.185,23.2,273
20131201|2013-08-16 15:00,16,23.21,23.235,23.21,23.235,6
20131201|2013-08-16 15:30,16,23.24,23.255,23.24,23.245,14
20131201|2013-08-18 17:00,19,23.33,23.335,23.265,23.335,16
20131201|2013-08-18 17:30,19,23.34,23.34,23.295,23.295,10
20131201|2013-08-18 18:00,19,23.265,23.305,23.265,23.305,4
20131201|2013-08-18 18:30,19,23.32,23.335,23.32,23.32,33
20131201|2013-08-18 19:00,19,23.33,23.355,23.33,23.355,6
20131201|2013-08-18 19:30,19,23.36,23.36,23.36,23.36,11
20131201|2013-08-18 20:00,19,23.41,23.425,23.315,23.375,24
20131201|2013-08-18 20:30,19,23.355,23.64,23.355,23.59,183
20131201|2013-08-18 21:00,19,23.6,23.64,23.58,23.64,24
20131201|2013-08-18 21:30,19,23.61,23.635,23.565,23.635,32
20131201|2013-08-18 22:00,19,23.62,23.625,23.54,23.56,45
20131201|2013-08-18 22:30,19,23.6,23.6,23.55,23.58,11
20131201|2013-08-18 23:00,19,23.55,23.55,23.525,23.525,3
20131201|2013-08-18 23:30,19,23.52,23.52,23.49,23.49,17
20131201|2013-08-19 00:00,19,23.48,23.525,23.48,23.525,8
20131201|2013-08-19 00:30,19,23.55,23.6,23.535,23.56,16
20131201|2013-08-19 01:00,19,23.545,23.545,23.245,23.34,120
20131201|2013-08-19 01:30,19,23.32,23.33,23.095,23.17,139
20131201|2013-08-19 02:00,19,23.165,23.195,23.15,23.195,16
20131201|2013-08-19 02:30,19,23.17,23.24,23.145,23.225,69
20131201|2013-08-19 03:00,19,23.25,23.305,23.235,23.295,37
20131201|2013-08-19 03:30,19,23.265,23.295,23.255,23.255,53
20131201|2013-08-19 04:00,19,23.295,23.405,23.295,23.355,32
20131201|2013-08-19 04:30,19,23.365,23.385,23.345,23.36,9
20131201|2013-08-19 05:00,19,23.345,23.345,23.28,23.295,74
20131201|2013-08-19 05:30,19,23.29,23.29,23.17,23.17,42
20131201|2013-08-19 06:00,19,23.185,23.335,23.185,23.235,71
20131201|2013-08-19 06:30,19,23.27,23.335,23.245,23.27,44
20131201|2013-08-19 07:00,19,23.255,23.35,23.255,23.275,137
20131201|2013-08-19 07:30,19,23.27,23.315,23.21,23.215,156
20131201|2013-08-19 08:00,19,23.215,23.305,23.07,23.26,835
20131201|2013-08-19 08:30,19,23.28,23.285,23.17,23.185,180
20131201|2013-08-19 09:00,19,23.175,23.175,23.01,23.095,233
20131201|2013-08-19 09:30,19,23.105,23.2,23.095,23.15,80
20131201|2013-08-19 10:00,19,23.165,23.24,23.15,23.185,100
20131201|2013-08-19 10:30,19,23.195,23.195,23.11,23.17,110
20131201|2013-08-19 11:00,19,23.16,23.16,23.15,23.155,13
20131201|2013-08-19 11:30,19,23.145,23.145,23.125,23.13,13
20131201|2013-08-19 12:00,19,23.175,23.22,23.17,23.215,109
20131201|2013-08-19 12:30,19,23.23,23.25,23.19,23.195,69
20131201|2013-08-19 13:00,19,23.195,23.195,23.155,23.16,24
20131201|2013-08-19 13:30,19,23.18,23.235,23.18,23.235,4
20131201|2013-08-19 14:00,19,23.22,23.22,23.22,23.22,2
20131201|2013-08-19 14:30,19,23.23,23.255,23.195,23.2,31
20131201|2013-08-19 15:00,19,23.185,23.185,23.165,23.175,6
20131201|2013-08-19 15:30,19,23.185,23.185,23.18,23.18,3
20131201|2013-08-19 17:00,20,23.2,23.225,23.2,23.22,8
20131201|2013-08-19 17:30,20,23.19,23.19,23.19,23.19,2
20131201|2013-08-19 18:00,20,23.185,23.185,23.18,23.18,6
20131201|2013-08-19 18:30,20,23.155,23.175,23.155,23.175,2
20131201|2013-08-19 19:00,20,23.215,23.23,23.215,23.23,19
20131201|2013-08-19 20:00,20,23.18,23.21,23.09,23.21,31
20131201|2013-08-19 20:30,20,23.21,23.23,23.21,23.22,5
20131201|2013-08-19 21:00,20,23.2,23.2,23.155,23.155,8
20131201|2013-08-19 21:30,20,23.18,23.2,23.16,23.16,11
20131201|2013-08-19 22:00,20,23.15,23.15,23.125,23.13,11
20131201|2013-08-19 22:30,20,23.13,23.14,23.1,23.105,19
20131201|2013-08-19 23:00,20,23.115,23.125,23.05,23.05,19
20131201|2013-08-19 23:30,20,23.065,23.065,23.035,23.055,7
20131201|2013-08-20 00:00,20,23.05,23.1,23.05,23.1,26
20131201|2013-08-20 00:30,20,23.08,23.09,22.32,22.645,434
20131201|2013-08-20 01:00,20,22.6,22.695,22.57,22.66,60
20131201|2013-08-20 01:30,20,22.585,22.645,22.485,22.64,105
20131201|2013-08-20 02:00,20,22.64,22.67,22.585,22.625,51
20131201|2013-08-20 02:30,20,22.625,22.69,22.625,22.685,60
20131201|2013-08-20 03:00,20,22.67,22.76,22.665,22.71,31
20131201|2013-08-20 03:30,20,22.74,22.82,22.725,22.79,56
20131201|2013-08-20 04:00,20,22.775,22.985,22.775,22.92,25
20131201|2013-08-20 04:30,20,22.935,22.95,22.915,22.95,23
20131201|2013-08-20 05:00,20,22.985,23.02,22.94,22.975,16
20131201|2013-08-20 05:30,20,22.975,22.975,22.905,22.905,46
20131201|2013-08-20 06:00,20,22.935,22.94,22.84,22.88,67
20131201|2013-08-20 06:30,20,22.945,23.02,22.9,23,53
20131201|2013-08-20 07:00,20,23,23.28,22.94,23.265,251
20131201|2013-08-20 07:30,20,23.285,23.29,23.12,23.155,311
20131201|2013-08-20 08:00,20,23.16,23.16,23,23.065,311
20131201|2013-08-20 08:30,20,23.065,23.21,23.06,23.19,216
20131201|2013-08-20 09:00,20,23.18,23.35,23.18,23.25,116
20131201|2013-08-20 09:30,20,23.255,23.305,23.215,23.24,176
20131201|2013-08-20 10:00,20,23.25,23.255,23.145,23.175,162
20131201|2013-08-20 10:30,20,23.18,23.23,23.17,23.22,70
20131201|2013-08-20 11:00,20,23.235,23.245,23.175,23.19,31
20131201|2013-08-20 11:30,20,23.21,23.215,23.17,23.185,73
20131201|2013-08-20 12:00,20,23.19,23.22,23.065,23.11,99
20131201|2013-08-20 12:30,20,23.085,23.105,23.07,23.08,32
20131201|2013-08-20 13:00,20,23.095,23.095,23.04,23.075,12
20131201|2013-08-20 13:30,20,23.095,23.125,23.09,23.125,26
20131201|2013-08-20 14:00,20,23.13,23.13,23.11,23.11,15
20131201|2013-08-20 14:30,20,23.055,23.06,23.04,23.045,10
20131201|2013-08-20 15:00,20,23.05,23.055,23.035,23.04,14
20131201|2013-08-20 15:30,20,23.065,23.065,23.04,23.04,2
20131201|2013-08-20 17:00,21,23.02,23.02,23.02,23.02,1
20131201|2013-08-20 17:30,21,23,23.015,22.98,23.005,14
20131201|2013-08-20 18:00,21,23.04,23.04,23.025,23.025,3
20131201|2013-08-20 18:30,21,23.015,23.055,23.015,23.04,5
20131201|2013-08-20 19:00,21,23.015,23.015,23.015,23.015,2
20131201|2013-08-20 19:30,21,23.01,23.08,23.01,23.075,11
20131201|2013-08-20 20:00,21,23.015,23.195,22.975,23.175,131
20131201|2013-08-20 20:30,21,23.175,23.18,23.135,23.18,21
20131201|2013-08-20 21:00,21,23.175,23.18,23.125,23.125,18
20131201|2013-08-20 21:30,21,23.125,23.155,23.125,23.155,23
20131201|2013-08-20 22:00,21,23.12,23.16,23.1,23.14,45
20131201|2013-08-20 22:30,21,23.13,23.13,23.1,23.12,35
20131201|2013-08-20 23:00,21,23.12,23.12,23.115,23.115,2
20131201|2013-08-20 23:30,21,23.075,23.075,23.04,23.04,4
20131201|2013-08-21 00:00,21,23.065,23.075,23.065,23.075,2
20131201|2013-08-21 00:30,21,23.08,23.12,22.82,22.92,102
20131201|2013-08-21 01:00,21,22.905,22.905,22.81,22.87,50
20131201|2013-08-21 01:30,21,22.88,23.005,22.88,22.995,28
20131201|2013-08-21 02:00,21,22.97,22.97,22.885,22.9,26
20131201|2013-08-21 02:30,21,22.87,22.935,22.84,22.86,68
20131201|2013-08-21 03:00,21,22.855,22.895,22.845,22.895,12
20131201|2013-08-21 03:30,21,22.88,22.915,22.845,22.845,16
20131201|2013-08-21 04:00,21,22.86,22.89,22.86,22.89,19
20131201|2013-08-21 04:30,21,22.85,22.965,22.85,22.965,6
20131201|2013-08-21 05:00,21,22.95,22.95,22.9,22.93,7
20131201|2013-08-21 05:30,21,22.955,23.025,22.955,23.02,59
20131201|2013-08-21 06:00,21,23.015,23.05,22.97,23.04,55
20131201|2013-08-21 06:30,21,23.09,23.115,23.025,23.025,29
20131201|2013-08-21 07:00,21,23.035,23.11,23,23.105,82
20131201|2013-08-21 07:30,21,23.1,23.105,23.02,23.06,123
20131201|2013-08-21 08:00,21,23.055,23.115,22.975,22.99,182
20131201|2013-08-21 08:30,21,23.015,23.03,22.975,23.01,75
20131201|2013-08-21 09:00,21,22.995,23.005,22.935,22.955,171
20131201|2013-08-21 09:30,21,22.96,23.095,22.945,23.035,162
20131201|2013-08-21 10:00,21,23.045,23.11,22.99,22.99,80
20131201|2013-08-21 10:30,21,22.995,23.045,22.995,23.025,61
20131201|2013-08-21 11:00,21,23,23.12,23,23.08,23
20131201|2013-08-21 11:30,21,23.065,23.085,23.04,23.065,113
20131201|2013-08-21 12:00,21,23.09,23.135,22.945,23.06,81
20131201|2013-08-21 12:30,21,23.09,23.09,23.02,23.055,21
20131201|2013-08-21 13:00,21,23.06,23.06,22.865,22.975,162
20131201|2013-08-21 13:30,21,23.12,23.4,23.12,23.27,335
20131201|2013-08-21 14:00,21,23.255,23.26,23.135,23.145,39
20131201|2013-08-21 14:30,21,23.16,23.19,22.985,22.985,165
20131201|2013-08-21 15:00,21,22.985,23,22.895,22.915,34
20131201|2013-08-21 15:30,21,22.935,22.935,22.91,22.91,11
20131201|2013-08-21 16:00,21,22.92,22.92,22.9,22.9,10
20131201|2013-08-21 17:00,22,22.92,22.925,22.875,22.875,19
20131201|2013-08-21 17:30,22,22.875,22.89,22.59,22.605,85
20131201|2013-08-21 18:00,22,22.645,22.735,22.645,22.69,12
20131201|2013-08-21 18:30,22,22.665,22.675,22.595,22.605,20
20131201|2013-08-21 19:00,22,22.595,22.63,22.5,22.52,51
20131201|2013-08-21 19:30,22,22.51,22.73,22.5,22.72,114
20131201|2013-08-21 20:00,22,22.715,22.765,22.65,22.72,72
20131201|2013-08-21 20:30,22,22.72,22.975,22.72,22.96,177
20131201|2013-08-21 21:00,22,22.96,22.965,22.89,22.89,34
20131201|2013-08-21 21:30,22,22.895,22.935,22.855,22.88,40
20131201|2013-08-21 22:00,22,22.905,22.905,22.82,22.825,13
20131201|2013-08-21 22:30,22,22.83,22.83,22.83,22.83,1
20131201|2013-08-21 23:00,22,22.84,22.855,22.84,22.855,2
20131201|2013-08-21 23:30,22,22.86,22.86,22.855,22.855,10
20131201|2013-08-22 00:00,22,22.875,22.89,22.875,22.89,3
20131201|2013-08-22 00:30,22,22.855,22.9,22.855,22.88,5
20131201|2013-08-22 01:00,22,22.89,22.895,22.84,22.89,68
20131201|2013-08-22 01:30,22,22.89,22.955,22.89,22.955,40
20131201|2013-08-22 02:00,22,22.955,22.96,22.91,22.92,32
20131201|2013-08-22 02:30,22,22.965,23.015,22.945,23,61
20131201|2013-08-22 03:00,22,23,23.31,22.995,23.23,122
20131201|2013-08-22 03:30,22,23.235,23.235,23.15,23.15,31
20131201|2013-08-22 04:00,22,23.125,23.15,23.12,23.13,15
20131201|2013-08-22 04:30,22,23.17,23.215,23.1,23.1,53
20131201|2013-08-22 05:00,22,23.125,23.14,23.01,23.085,81
20131201|2013-08-22 05:30,22,23.05,23.11,23.05,23.09,30
20131201|2013-08-22 06:00,22,23.115,23.15,23.09,23.12,28
20131201|2013-08-22 06:30,22,23.11,23.11,23.075,23.09,22
20131201|2013-08-22 07:00,22,23.17,23.32,23.16,23.17,143
20131201|2013-08-22 07:30,22,23.16,23.33,23.125,23.205,185
20131201|2013-08-22 08:00,22,23.2,23.285,23.19,23.19,106
20131201|2013-08-22 08:30,22,23.21,23.27,23.21,23.24,143
20131201|2013-08-22 09:00,22,23.245,23.365,23.225,23.27,317
20131201|2013-08-22 09:30,22,23.265,23.27,23.195,23.215,208
20131201|2013-08-22 10:00,22,23.215,23.225,23.115,23.145,191
20131201|2013-08-22 10:30,22,23.145,23.165,23.12,23.15,189
20131201|2013-08-22 11:00,22,23.145,23.19,23.12,23.14,68
20131201|2013-08-22 11:30,22,23.145,23.175,23.115,23.16,154
20131201|2013-08-22 12:00,22,23.14,23.155,23.05,23.07,222
20131201|2013-08-22 12:30,22,23.07,23.11,23.07,23.09,88
20131201|2013-08-22 13:00,22,23.085,23.1,23.08,23.08,24
20131201|2013-08-22 13:30,22,23.095,23.095,23.075,23.075,3
20131201|2013-08-22 14:00,22,23.11,23.155,23.11,23.135,9
20131201|2013-08-22 14:30,22,23.14,23.14,23.105,23.13,19
20131201|2013-08-22 15:00,22,23.105,23.15,23.105,23.15,21
20131201|2013-08-22 15:30,22,23.135,23.15,23.135,23.15,6
20131201|2013-08-22 16:00,22,23.16,23.2,23.16,23.2,6
20131201|2013-08-22 17:00,23,23.235,23.25,23.235,23.25,3
20131201|2013-08-22 18:00,23,23.25,23.26,23.175,23.175,38
20131201|2013-08-22 18:30,23,23.19,23.19,23.145,23.145,5
20131201|2013-08-22 19:00,23,23.155,23.155,23.1,23.14,12
20131201|2013-08-22 19:30,23,23.135,23.18,23.135,23.16,12
20131201|2013-08-22 20:00,23,23.155,23.235,23.13,23.14,36
20131201|2013-08-22 20:30,23,23.15,23.175,23.14,23.155,19
20131201|2013-08-22 21:00,23,23.175,23.185,23.12,23.13,20
20131201|2013-08-22 21:30,23,23.145,23.205,23.145,23.19,29
20131201|2013-08-22 22:00,23,23.19,23.19,23.165,23.165,20
20131201|2013-08-22 22:30,23,23.175,23.175,23.165,23.175,3
20131201|2013-08-22 23:00,23,23.145,23.15,23.135,23.14,9
20131201|2013-08-22 23:30,23,23.15,23.2,23.125,23.2,42
20131201|2013-08-23 00:00,23,23.185,23.195,23.105,23.105,60
20131201|2013-08-23 00:30,23,23.135,23.135,22.975,23.035,184
20131201|2013-08-23 01:00,23,23.04,23.05,22.935,23.025,100
20131201|2013-08-23 01:30,23,23.03,23.175,23.025,23.175,67
20131201|2013-08-23 02:00,23,23.155,23.155,23.07,23.08,56
20131201|2013-08-23 02:30,23,23.1,23.125,23.095,23.105,18
20131201|2013-08-23 03:00,23,23.12,23.175,23.12,23.15,43
20131201|2013-08-23 03:30,23,23.15,23.21,23.14,23.165,53
20131201|2013-08-23 04:00,23,23.17,23.18,23.16,23.17,12
20131201|2013-08-23 04:30,23,23.18,23.19,23.145,23.17,15
20131201|2013-08-23 05:00,23,23.16,23.195,23.15,23.195,35
20131201|2013-08-23 05:30,23,23.185,23.185,23.17,23.17,6
20131201|2013-08-23 06:00,23,23.165,23.165,23.09,23.115,51
20131201|2013-08-23 06:30,23,23.1,23.14,23.02,23.095,116
20131201|2013-08-23 07:00,23,23.095,23.16,23.06,23.125,94
20131201|2013-08-23 07:30,23,23.115,23.155,23.065,23.13,144
20131201|2013-08-23 08:00,23,23.135,23.18,23.11,23.17,191
20131201|2013-08-23 08:30,23,23.165,23.21,23.15,23.18,214
20131201|2013-08-23 09:00,23,23.18,23.61,23.18,23.57,735
20131201|2013-08-23 09:30,23,23.59,23.83,23.59,23.71,875
20131201|2013-08-23 10:00,23,23.74,23.78,23.71,23.745,278
20131201|2013-08-23 10:30,23,23.76,23.825,23.75,23.79,188
20131201|2013-08-23 11:00,23,23.8,23.83,23.78,23.785,163
20131201|2013-08-23 11:30,23,23.79,23.83,23.74,23.79,292
20131201|2013-08-23 12:00,23,23.795,23.81,23.76,23.795,174
20131201|2013-08-23 12:30,23,23.79,23.99,23.79,23.965,267
20131201|2013-08-23 13:00,23,23.98,24.14,23.97,24.13,502
20131201|2013-08-23 13:30,23,24.1,24.115,24.045,24.1,41
20131201|2013-08-23 14:00,23,24.095,24.105,23.99,24.04,93
20131201|2013-08-23 14:30,23,24.015,24.045,24.015,24.03,40
20131201|2013-08-23 15:00,23,24.025,24.1,24.02,24.09,131
20131201|2013-08-23 15:30,23,24.07,24.12,24.07,24.115,35
20131201|2013-08-23 16:00,23,24.1,24.105,24.085,24.095,20
20131201|2013-08-25 17:00,26,24.105,24.175,24.085,24.165,94
20131201|2013-08-25 17:30,26,24.165,24.295,24.165,24.295,136
20131201|2013-08-25 18:00,26,24.3,24.335,24.19,24.19,88
20131201|2013-08-25 18:30,26,24.22,24.22,23.85,24.02,204
20131201|2013-08-25 19:00,26,24.015,24.11,24.015,24.085,74
20131201|2013-08-25 19:30,26,24.095,24.095,24.025,24.085,60
20131201|2013-08-25 20:00,26,24.085,24.3,24.085,24.29,646
20131201|2013-08-25 20:30,26,24.28,24.28,24.185,24.2,189
20131201|2013-08-25 21:00,26,24.175,24.175,24.05,24.09,97
20131201|2013-08-25 21:30,26,24.09,24.19,24.055,24.13,84
20131201|2013-08-25 22:00,26,24.14,24.19,24.12,24.175,54
20131201|2013-08-25 22:30,26,24.15,24.18,24.145,24.18,8
20131201|2013-08-25 23:00,26,24.18,24.18,24.14,24.145,12
20131201|2013-08-25 23:30,26,24.14,24.19,24.14,24.17,8
20131201|2013-08-26 00:00,26,24.165,24.23,24.14,24.14,77
20131201|2013-08-26 00:30,26,24.14,24.29,24.12,24.205,139
20131201|2013-08-26 01:00,26,24.21,24.22,24.185,24.22,116
20131201|2013-08-26 01:30,26,24.225,24.28,24.215,24.25,363
20131201|2013-08-26 02:00,26,24.235,24.235,24.13,24.185,174
20131201|2013-08-26 02:30,26,24.18,24.185,24.04,24.09,137
20131201|2013-08-26 03:00,26,24.075,24.1,24.065,24.07,59
20131201|2013-08-26 03:30,26,24.085,24.09,24.02,24.045,39
20131201|2013-08-26 04:00,26,24.04,24.17,24.04,24.135,57
20131201|2013-08-26 04:30,26,24.115,24.16,24.11,24.125,71
20131201|2013-08-26 05:00,26,24.115,24.125,24.065,24.065,54
20131201|2013-08-26 05:30,26,24.06,24.06,24.01,24.035,59
20131201|2013-08-26 06:00,26,24.03,24.085,24.005,24.08,43
20131201|2013-08-26 06:30,26,24.065,24.065,23.955,23.975,93
20131201|2013-08-26 07:00,26,23.965,24.035,23.915,24.025,304
20131201|2013-08-26 07:30,26,24.03,24.145,24.03,24.11,376
20131201|2013-08-26 08:00,26,24.115,24.315,24.115,24.215,1627
20131201|2013-08-26 08:30,26,24.21,24.29,24.14,24.2,576
20131201|2013-08-26 09:00,26,24.19,24.28,24.165,24.265,287
20131201|2013-08-26 09:30,26,24.27,24.28,24.225,24.265,275
20131201|2013-08-26 10:00,26,24.26,24.465,24.25,24.435,826
20131201|2013-08-26 10:30,26,24.435,24.45,24.15,24.185,635
20131201|2013-08-26 11:00,26,24.18,24.215,23.955,24.015,646
20131201|2013-08-26 11:30,26,24.015,24.075,23.96,24.065,338
20131201|2013-08-26 12:00,26,24.07,24.12,24.01,24.07,269
20131201|2013-08-26 12:30,26,24.07,24.075,24.02,24.06,91
20131201|2013-08-26 13:00,26,24.065,24.11,24.03,24.04,69
20131201|2013-08-26 13:30,26,24.05,24.11,24.035,24.11,51
20131201|2013-08-26 14:00,26,24.1,24.22,24.08,24.2,98
20131201|2013-08-26 14:30,26,24.205,24.365,24.205,24.365,233
20131201|2013-08-26 15:00,26,24.37,24.375,24.3,24.33,45
20131201|2013-08-26 15:30,26,24.34,24.36,24.325,24.35,25
20131201|2013-08-26 16:00,26,24.36,24.375,24.35,24.37,35
20131201|2013-08-26 17:00,27,24.4,24.4,24.29,24.3,53
20131201|2013-08-26 17:30,27,24.275,24.295,24.26,24.29,13
20131201|2013-08-26 18:00,27,24.265,24.28,24.255,24.275,47
20131201|2013-08-26 18:30,27,24.29,24.325,24.29,24.31,44
20131201|2013-08-26 19:00,27,24.315,24.325,24.28,24.32,74
20131201|2013-08-26 19:30,27,24.325,24.36,24.18,24.235,242
20131201|2013-08-26 20:00,27,24.23,24.23,24.03,24.09,481
20131201|2013-08-26 20:30,27,24.09,24.125,24.03,24.09,280
20131201|2013-08-26 21:00,27,24.085,24.125,24.075,24.115,59
20131201|2013-08-26 21:30,27,24.12,24.12,24.095,24.12,89
20131201|2013-08-26 22:00,27,24.12,24.195,24.085,24.17,179
20131201|2013-08-26 22:30,27,24.16,24.165,24.135,24.155,27
20131201|2013-08-26 23:00,27,24.145,24.21,24.14,24.2,56
20131201|2013-08-26 23:30,27,24.205,24.21,24.175,24.185,52
20131201|2013-08-27 00:00,27,24.18,24.22,24.165,24.205,55
20131201|2013-08-27 00:30,27,24.19,24.355,24.19,24.285,311
20131201|2013-08-27 01:00,27,24.295,24.31,24.095,24.18,426
20131201|2013-08-27 01:30,27,24.18,24.28,24.16,24.25,224
20131201|2013-08-27 02:00,27,24.255,24.285,24.21,24.23,177
20131201|2013-08-27 02:30,27,24.245,24.28,24.17,24.18,203
20131201|2013-08-27 03:00,27,24.19,24.33,24.175,24.305,297
20131201|2013-08-27 03:30,27,24.285,24.345,24.26,24.3,135
20131201|2013-08-27 04:00,27,24.305,24.39,24.305,24.36,152
20131201|2013-08-27 04:30,27,24.365,24.395,24.3,24.32,166
20131201|2013-08-27 05:00,27,24.34,24.34,24.285,24.315,57
20131201|2013-08-27 05:30,27,24.305,24.335,24.25,24.25,128
20131201|2013-08-27 06:00,27,24.25,24.43,24.25,24.42,267
20131201|2013-08-27 06:30,27,24.4,24.46,24.36,24.405,248
20131201|2013-08-27 07:00,27,24.41,24.63,24.41,24.55,1022
20131201|2013-08-27 07:30,27,24.555,24.67,24.525,24.585,616
20131201|2013-08-27 08:00,27,24.585,24.71,24.515,24.575,993
20131201|2013-08-27 08:30,27,24.585,24.7,24.575,24.65,650
20131201|2013-08-27 09:00,27,24.64,24.765,24.585,24.69,769
20131201|2013-08-27 09:30,27,24.69,24.72,24.56,24.57,556
20131201|2013-08-27 10:00,27,24.575,24.63,24.55,24.61,354
20131201|2013-08-27 10:30,27,24.595,24.635,24.565,24.63,282
20131201|2013-08-27 11:00,27,24.62,24.695,24.57,24.66,401
20131201|2013-08-27 11:30,27,24.665,24.715,24.64,24.7,294
20131201|2013-08-27 12:00,27,24.69,24.715,24.635,24.71,480
20131201|2013-08-27 12:30,27,24.705,24.725,24.625,24.655,298
20131201|2013-08-27 13:00,27,24.655,24.66,24.545,24.63,325
20131201|2013-08-27 13:30,27,24.635,24.655,24.555,24.56,248
20131201|2013-08-27 14:00,27,24.565,24.675,24.545,24.545,300
20131201|2013-08-27 14:30,27,24.555,24.58,24.51,24.515,145
20131201|2013-08-27 15:00,27,24.515,24.565,24.51,24.54,81
20131201|2013-08-27 15:30,27,24.53,24.54,24.505,24.51,22
20131201|2013-08-27 16:00,27,24.525,24.55,24.525,24.54,11
20131201|2013-08-27 17:00,28,24.55,24.59,24.53,24.575,92
20131201|2013-08-27 17:30,28,24.58,24.625,24.57,24.585,46
20131201|2013-08-27 18:00,28,24.585,24.635,24.58,24.59,66
20131201|2013-08-27 18:30,28,24.585,24.61,24.57,24.61,37
20131201|2013-08-27 19:00,28,24.62,24.645,24.555,24.57,87
20131201|2013-08-27 19:30,28,24.57,24.585,24.545,24.58,94
20131201|2013-08-27 20:00,28,24.585,24.63,24.545,24.58,295
20131201|2013-08-27 20:30,28,24.585,24.685,24.58,24.615,194
20131201|2013-08-27 21:00,28,24.605,24.685,24.605,24.66,129
20131201|2013-08-27 21:30,28,24.66,24.68,24.635,24.665,151
20131201|2013-08-27 22:00,28,24.66,24.7,24.645,24.665,145
20131201|2013-08-27 22:30,28,24.675,24.675,24.635,24.665,62
20131201|2013-08-27 23:00,28,24.665,24.68,24.63,24.635,34
20131201|2013-08-27 23:30,28,24.655,24.855,24.655,24.785,407
20131201|2013-08-28 00:00,28,24.78,24.935,24.775,24.81,386
20131201|2013-08-28 00:30,28,24.805,25.045,24.8,24.98,730
20131201|2013-08-28 01:00,28,24.96,25.16,24.91,24.925,792
20131201|2013-08-28 01:30,28,24.92,25.005,24.825,24.96,690
20131201|2013-08-28 02:00,28,24.975,24.975,24.755,24.85,755
20131201|2013-08-28 02:30,28,24.855,24.95,24.805,24.885,303
20131201|2013-08-28 03:00,28,24.885,24.935,24.865,24.9,234
20131201|2013-08-28 03:30,28,24.89,24.9,24.805,24.845,207
20131201|2013-08-28 04:00,28,24.84,24.865,24.78,24.85,197
20131201|2013-08-28 04:30,28,24.85,24.865,24.805,24.86,101
20131201|2013-08-28 05:00,28,24.85,24.875,24.805,24.82,86
20131201|2013-08-28 05:30,28,24.8,24.81,24.76,24.785,196
20131201|2013-08-28 06:00,28,24.775,24.87,24.75,24.835,318
20131201|2013-08-28 06:30,28,24.835,24.84,24.75,24.795,249
20131201|2013-08-28 07:00,28,24.79,25.01,24.76,24.975,998
20131201|2013-08-28 07:30,28,24.975,24.99,24.84,24.94,619
20131201|2013-08-28 08:00,28,24.965,25.045,24.36,24.52,3838
20131201|2013-08-28 08:30,28,24.52,24.575,24.265,24.39,3007
20131201|2013-08-28 09:00,28,24.39,24.545,24.39,24.465,1630
20131201|2013-08-28 09:30,28,24.475,24.475,24.325,24.42,1551
20131201|2013-08-28 10:00,28,24.42,24.46,24.37,24.395,1049
20131201|2013-08-28 10:30,28,24.4,24.495,24.395,24.455,740
20131201|2013-08-28 11:00,28,24.445,24.475,24.4,24.475,387
20131201|2013-08-28 11:30,28,24.47,24.475,24.405,24.42,322
20131201|2013-08-28 12:00,28,24.42,24.48,24.37,24.41,1022
20131201|2013-08-28 12:30,28,24.405,24.475,24.335,24.455,635
20131201|2013-08-28 13:00,28,24.465,24.52,24.465,24.495,627
20131201|2013-08-28 13:30,28,24.505,24.505,24.385,24.4,290
20131201|2013-08-28 14:00,28,24.4,24.41,24.325,24.365,427
20131201|2013-08-28 14:30,28,24.365,24.37,24.31,24.34,302
20131201|2013-08-28 15:00,28,24.345,24.415,24.325,24.395,91
20131201|2013-08-28 15:30,28,24.38,24.42,24.37,24.405,74
20131201|2013-08-28 16:00,28,24.39,24.43,24.39,24.4,37
20131201|2013-08-28 17:00,29,24.38,24.41,24.365,24.375,79
20131201|2013-08-28 17:30,29,24.37,24.4,24.36,24.4,40
20131201|2013-08-28 18:00,29,24.41,24.415,24.39,24.415,42
20131201|2013-08-28 18:30,29,24.41,24.44,24.4,24.425,91
20131201|2013-08-28 19:00,29,24.43,24.435,24.32,24.37,274
20131201|2013-08-28 19:30,29,24.37,24.37,24.21,24.265,740
20131201|2013-08-28 20:00,29,24.275,24.345,24.115,24.185,1897
20131201|2013-08-28 20:30,29,24.185,24.305,24.155,24.18,831
20131201|2013-08-28 21:00,29,24.17,24.245,24.17,24.19,254
20131201|2013-08-28 21:30,29,24.18,24.255,24.16,24.185,604
20131201|2013-08-28 22:00,29,24.195,24.205,24.15,24.16,249
20131201|2013-08-28 22:30,29,24.16,24.205,24.15,24.195,132
20131201|2013-08-28 23:00,29,24.175,24.205,24.165,24.205,72
20131201|2013-08-28 23:30,29,24.19,24.31,24.16,24.295,347
20131201|2013-08-29 00:00,29,24.295,24.305,24.175,24.2,261
20131201|2013-08-29 00:30,29,24.195,24.2,23.7,23.875,4047
20131201|2013-08-29 01:00,29,23.875,24.205,23.86,24.11,2564
20131201|2013-08-29 01:30,29,24.1,24.165,23.935,24.1,1556
20131201|2013-08-29 02:00,29,24.105,24.11,24.01,24.07,658
20131201|2013-08-29 02:30,29,24.065,24.07,23.94,23.995,601
20131201|2013-08-29 03:00,29,24.005,24.11,23.975,24.035,550
20131201|2013-08-29 03:30,29,24.03,24.05,23.93,23.965,489
20131201|2013-08-29 04:00,29,23.98,24.055,23.965,23.99,378
20131201|2013-08-29 04:30,29,23.99,24.055,23.92,24.015,416
20131201|2013-08-29 05:00,29,24.025,24.09,24.025,24.04,340
20131201|2013-08-29 05:30,29,24.06,24.235,24.055,24.22,696
20131201|2013-08-29 06:00,29,24.235,24.265,24.145,24.19,976
20131201|2013-08-29 06:30,29,24.195,24.32,24.15,24.31,820
20131201|2013-08-29 07:00,29,24.315,24.485,24.24,24.37,1779
20131201|2013-08-29 07:30,29,24.375,24.47,24.14,24.26,4525
20131201|2013-08-29 08:00,29,24.26,24.295,24.07,24.09,3270
20131201|2013-08-29 08:30,29,24.09,24.155,23.985,24.1,3491
20131201|2013-08-29 09:00,29,24.095,24.105,23.775,23.885,5775
20131201|2013-08-29 09:30,29,23.9,23.905,23.78,23.845,2615
20131201|2013-08-29 10:00,29,23.84,23.925,23.82,23.865,1814
20131201|2013-08-29 10:30,29,23.865,23.905,23.86,23.88,799
20131201|2013-08-29 11:00,29,23.885,23.955,23.815,23.945,1026
20131201|2013-08-29 11:30,29,23.945,24.06,23.91,24.015,1961
20131201|2013-08-29 12:00,29,24.02,24.175,23.97,24.12,2472
20131201|2013-08-29 12:30,29,24.115,24.16,24.035,24.05,1048
20131201|2013-08-29 13:00,29,24.06,24.095,24.015,24.025,514
20131201|2013-08-29 13:30,29,24.03,24.03,23.895,23.975,715
20131201|2013-08-29 14:00,29,23.975,23.995,23.905,23.93,614
20131201|2013-08-29 14:30,29,23.93,23.94,23.87,23.91,381
20131201|2013-08-29 15:00,29,23.91,23.945,23.9,23.91,64
20131201|2013-08-29 15:30,29,23.915,23.94,23.905,23.905,60
20131201|2013-08-29 16:00,29,23.91,23.915,23.89,23.905,43
20131201|2013-08-29 17:00,30,23.895,23.92,23.83,23.88,109
20131201|2013-08-29 17:30,30,23.865,23.87,23.795,23.83,133
20131201|2013-08-29 18:00,30,23.83,23.88,23.81,23.83,78
20131201|2013-08-29 18:30,30,23.84,23.84,23.75,23.78,201
20131201|2013-08-29 19:00,30,23.78,23.825,23.765,23.78,203
20131201|2013-08-29 19:30,30,23.78,23.89,23.75,23.88,361
20131201|2013-08-29 20:00,30,23.88,24.04,23.835,23.88,1387
20131201|2013-08-29 20:30,30,23.88,23.955,23.875,23.935,551
20131201|2013-08-29 21:00,30,23.945,24.02,23.835,23.92,738
20131201|2013-08-29 21:30,30,23.92,23.965,23.885,23.935,260
20131201|2013-08-29 22:00,30,23.935,24.015,23.915,23.935,696
20131201|2013-08-29 22:30,30,23.94,23.965,23.93,23.96,165
20131201|2013-08-29 23:00,30,23.965,24.065,23.965,24.035,228
20131201|2013-08-29 23:30,30,24.03,24.03,23.965,24.01,155
20131201|2013-08-30 00:00,30,24.015,24.015,23.965,23.97,182
20131201|2013-08-30 00:30,30,23.97,23.98,23.74,23.815,1909
20131201|2013-08-30 01:00,30,23.815,23.815,23.685,23.735,1167
20131201|2013-08-30 01:30,30,23.73,23.8,23.71,23.775,653
20131201|2013-08-30 02:00,30,23.785,23.79,23.475,23.515,2260
20131201|2013-08-30 02:30,30,23.51,23.62,23.485,23.6,875
20131201|2013-08-30 03:00,30,23.59,23.69,23.57,23.655,652
20131201|2013-08-30 03:30,30,23.655,23.695,23.625,23.69,355
20131201|2013-08-30 04:00,30,23.69,23.755,23.625,23.64,803
20131201|2013-08-30 04:30,30,23.635,23.68,23.6,23.67,262
20131201|2013-08-30 05:00,30,23.665,23.705,23.645,23.69,232
20131201|2013-08-30 05:30,30,23.695,23.705,23.64,23.705,173
20131201|2013-08-30 06:00,30,23.715,23.765,23.655,23.72,736
20131201|2013-08-30 06:30,30,23.72,23.765,23.665,23.755,741
20131201|2013-08-30 07:00,30,23.76,23.88,23.745,23.82,1063
20131201|2013-08-30 07:30,30,23.825,23.96,23.66,23.68,1994
20131201|2013-08-30 08:00,30,23.685,23.7,23.5,23.525,3473
20131201|2013-08-30 08:30,30,23.525,23.55,23.41,23.48,3082
20131201|2013-08-30 09:00,30,23.475,23.585,23.465,23.55,1686
20131201|2013-08-30 09:30,30,23.545,23.565,23.48,23.52,980
20131201|2013-08-30 10:00,30,23.525,23.705,23.51,23.685,2039
20131201|2013-08-30 10:30,30,23.68,23.77,23.57,23.595,1479
20131201|2013-08-30 11:00,30,23.59,23.66,23.575,23.65,865
20131201|2013-08-30 11:30,30,23.66,23.675,23.585,23.59,692
20131201|2013-08-30 12:00,30,23.59,23.695,23.485,23.515,3261
20131201|2013-08-30 12:30,30,23.51,23.545,23.465,23.5,658
20131201|2013-08-30 13:00,30,23.505,23.56,23.485,23.53,570
20131201|2013-08-30 13:30,30,23.53,23.53,23.48,23.49,163
20131201|2013-08-30 14:00,30,23.49,23.495,23.45,23.49,375
20131201|2013-08-30 14:30,30,23.495,23.515,23.465,23.48,252
20131201|2013-08-30 15:00,30,23.47,23.52,23.47,23.52,67
20131201|2013-08-30 15:30,30,23.52,23.56,23.52,23.56,56
20131201|2013-08-30 16:00,30,23.555,23.57,23.54,23.56,36
20131201|2013-09-01 17:00,3,23.48,23.48,23.11,23.24,1117
20131201|2013-09-01 17:30,3,23.24,23.325,23.24,23.295,119
20131201|2013-09-01 18:00,3,23.28,23.33,23.215,23.295,139
20131201|2013-09-01 18:30,3,23.305,23.35,23.28,23.345,151
20131201|2013-09-01 19:00,3,23.34,23.475,23.295,23.45,299
20131201|2013-09-01 19:30,3,23.445,23.485,23.42,23.48,209
20131201|2013-09-01 20:00,3,23.49,23.95,23.475,23.91,2805
20131201|2013-09-01 20:30,3,23.91,24,23.87,23.91,1043
20131201|2013-09-01 21:00,3,23.915,23.95,23.875,23.88,430
20131201|2013-09-01 21:30,3,23.885,23.895,23.795,23.885,523
20131201|2013-09-01 22:00,3,23.89,23.955,23.85,23.955,311
20131201|2013-09-01 22:30,3,23.955,23.955,23.895,23.925,194
20131201|2013-09-01 23:00,3,23.925,23.95,23.9,23.91,98
20131201|2013-09-01 23:30,3,23.905,23.94,23.85,23.905,217
20131201|2013-09-02 00:00,3,23.915,23.925,23.845,23.875,223
20131201|2013-09-02 00:30,3,23.88,24.275,23.855,24.235,2845
20131201|2013-09-02 01:00,3,24.245,24.42,24.185,24.25,2018
20131201|2013-09-02 01:30,3,24.25,24.345,24.215,24.27,1031
20131201|2013-09-02 02:00,3,24.285,24.285,24.17,24.175,757
20131201|2013-09-02 02:30,3,24.175,24.185,24.115,24.155,526
20131201|2013-09-02 03:00,3,24.145,24.18,24.14,24.17,304
20131201|2013-09-02 03:30,3,24.165,24.2,24.155,24.16,208
20131201|2013-09-02 04:00,3,24.16,24.22,24.16,24.185,229
20131201|2013-09-02 04:30,3,24.18,24.21,24.16,24.195,428
20131201|2013-09-02 05:00,3,24.2,24.21,24.125,24.155,196
20131201|2013-09-02 05:30,3,24.15,24.15,24.05,24.09,348
20131201|2013-09-02 06:00,3,24.085,24.085,23.96,24.02,727
20131201|2013-09-02 06:30,3,24.025,24.085,24.015,24.035,265
20131201|2013-09-02 07:00,3,24.04,24.145,24.025,24.135,259
20131201|2013-09-02 07:30,3,24.13,24.2,24.085,24.185,529
20131201|2013-09-02 08:00,3,24.18,24.305,24.18,24.23,1777
20131201|2013-09-02 08:30,3,24.235,24.335,24.225,24.28,964
20131201|2013-09-02 09:00,3,24.28,24.285,24.235,24.27,511
20131201|2013-09-02 09:30,3,24.265,24.265,24.205,24.23,310
20131201|2013-09-02 10:00,3,24.235,24.27,24.225,24.245,281
20131201|2013-09-02 10:30,3,24.25,24.265,24.22,24.24,243
20131201|2013-09-02 11:00,3,24.235,24.285,24.06,24.135,746
20131201|2013-09-02 11:30,3,24.14,24.25,24.125,24.205,383
20131201|2013-09-02 12:00,3,24.205,24.255,24.205,24.245,140
20131201|2013-09-02 17:00,3,24.24,24.245,24.105,24.13,196
20131201|2013-09-02 17:30,3,24.145,24.155,24.125,24.15,46
20131201|2013-09-02 18:00,3,24.145,24.21,24.135,24.205,66
20131201|2013-09-02 18:30,3,24.195,24.23,24.165,24.23,74
20131201|2013-09-02 19:00,3,24.23,24.285,24.225,24.23,255
20131201|2013-09-02 19:30,3,24.23,24.23,24.16,24.19,282
20131201|2013-09-02 20:00,3,24.2,24.28,24.155,24.195,966
20131201|2013-09-02 20:30,3,24.195,24.205,24.085,24.15,970
20131201|2013-09-02 21:00,3,24.14,24.155,24.095,24.115,487
20131201|2013-09-02 21:30,3,24.12,24.16,24.09,24.155,258
20131201|2013-09-02 22:00,3,24.15,24.275,24.03,24.145,1205
20131201|2013-09-02 22:30,3,24.14,24.14,24.1,24.1,36
20131201|2013-09-02 23:00,3,24.1,24.12,24.065,24.12,123
20131201|2013-09-02 23:30,3,24.115,24.17,24.1,24.135,189
20131201|2013-09-03 00:00,3,24.135,24.16,24.125,24.135,76
20131201|2013-09-03 00:30,3,24.13,24.22,24.05,24.19,501
20131201|2013-09-03 01:00,3,24.195,24.21,24.08,24.08,605
20131201|2013-09-03 01:30,3,24.075,24.16,24.07,24.145,433
20131201|2013-09-03 02:00,3,24.135,24.195,24.105,24.13,257
20131201|2013-09-03 02:30,3,24.135,24.165,24.085,24.09,466
20131201|2013-09-03 03:00,3,24.085,24.155,24.03,24.15,745
20131201|2013-09-03 03:30,3,24.14,24.325,24.11,24.295,1154
20131201|2013-09-03 04:00,3,24.295,24.53,24.19,24.23,2571
20131201|2013-09-03 04:30,3,24.23,24.305,24.215,24.275,454
20131201|2013-09-03 05:00,3,24.28,24.305,24.18,24.19,492
20131201|2013-09-03 05:30,3,24.185,24.235,24.18,24.22,176
20131201|2013-09-03 06:00,3,24.215,24.265,24.21,24.24,503
20131201|2013-09-03 06:30,3,24.25,24.28,24.22,24.24,372
20131201|2013-09-03 07:00,3,24.24,24.275,24.12,24.21,1010
20131201|2013-09-03 07:30,3,24.215,24.46,24.2,24.385,2937
20131201|2013-09-03 08:00,3,24.385,24.525,24.385,24.485,3510
20131201|2013-09-03 08:30,3,24.48,24.49,24.43,24.465,2428
20131201|2013-09-03 09:00,3,24.46,24.46,24.305,24.42,3564
20131201|2013-09-03 09:30,3,24.425,24.435,24.335,24.355,1428
20131201|2013-09-03 10:00,3,24.355,24.51,24.34,24.445,2925
20131201|2013-09-03 10:30,3,24.45,24.495,24.42,24.45,1481
20131201|2013-09-03 11:00,3,24.45,24.46,24.41,24.425,796
20131201|2013-09-03 11:30,3,24.42,24.455,24.405,24.43,802
20131201|2013-09-03 12:00,3,24.435,24.5,24.42,24.445,2459
20131201|2013-09-03 12:30,3,24.44,24.44,24.375,24.4,1535
20131201|2013-09-03 13:00,3,24.4,24.425,24.35,24.38,816
20131201|2013-09-03 13:30,3,24.375,24.39,24.335,24.36,242
20131201|2013-09-03 14:00,3,24.365,24.385,24.36,24.38,113
20131201|2013-09-03 14:30,3,24.375,24.375,24.29,24.31,409
20131201|2013-09-03 15:00,3,24.315,24.34,24.305,24.315,117
20131201|2013-09-03 15:30,3,24.315,24.335,24.305,24.31,80
20131201|2013-09-03 16:00,3,24.31,24.32,24.3,24.31,43
20131201|2013-09-03 17:00,4,24.325,24.335,24.3,24.31,127
20131201|2013-09-03 17:30,4,24.325,24.36,24.315,24.34,91
20131201|2013-09-03 18:00,4,24.34,24.36,24.34,24.355,34
20131201|2013-09-03 18:30,4,24.355,24.355,24.315,24.35,55
20131201|2013-09-03 19:00,4,24.355,24.43,24.35,24.385,183
20131201|2013-09-03 19:30,4,24.37,24.405,24.37,24.39,157
20131201|2013-09-03 20:00,4,24.39,24.4,24.285,24.3,586
20131201|2013-09-03 20:30,4,24.305,24.35,24.28,24.33,370
20131201|2013-09-03 21:00,4,24.315,24.37,24.31,24.355,204
20131201|2013-09-03 21:30,4,24.355,24.355,24.27,24.295,390
20131201|2013-09-03 22:00,4,24.29,24.29,24.035,24.05,1941
20131201|2013-09-03 22:30,4,24.045,24.185,24.045,24.155,490
20131201|2013-09-03 23:00,4,24.15,24.205,24.075,24.09,460
20131201|2013-09-03 23:30,4,24.09,24.165,24.03,24.035,496
20131201|2013-09-04 00:00,4,24.03,24.04,23.92,23.98,1281
20131201|2013-09-04 00:30,4,23.975,24.01,23.8,23.865,2036
20131201|2013-09-04 01:00,4,23.865,23.925,23.855,23.87,955
20131201|2013-09-04 01:30,4,23.865,24.075,23.86,24.01,1569
20131201|2013-09-04 02:00,4,24.005,24.04,23.965,24.035,501
20131201|2013-09-04 02:30,4,24.035,24.045,23.905,23.935,591
20131201|2013-09-04 03:00,4,23.935,23.99,23.925,23.94,318
20131201|2013-09-04 03:30,4,23.94,23.95,23.895,23.925,333
20131201|2013-09-04 04:00,4,23.915,23.955,23.85,23.94,682
20131201|2013-09-04 04:30,4,23.94,23.94,23.88,23.935,297
20131201|2013-09-04 05:00,4,23.925,23.94,23.85,23.895,479
20131201|2013-09-04 05:30,4,23.89,23.94,23.88,23.895,484
20131201|2013-09-04 06:00,4,23.895,23.895,23.715,23.825,1694
20131201|2013-09-04 06:30,4,23.83,23.89,23.825,23.86,534
20131201|2013-09-04 07:00,4,23.855,23.86,23.62,23.725,1904
20131201|2013-09-04 07:30,4,23.73,23.775,23.53,23.585,2713
20131201|2013-09-04 08:00,4,23.575,23.58,23.46,23.555,3585
20131201|2013-09-04 08:30,4,23.555,23.58,23.49,23.5,2659
20131201|2013-09-04 09:00,4,23.505,23.525,23.395,23.51,3527
20131201|2013-09-04 09:30,4,23.515,23.56,23.49,23.51,1756
20131201|2013-09-04 10:00,4,23.51,23.595,23.505,23.53,1405
20131201|2013-09-04 10:30,4,23.53,23.53,23.45,23.495,1457
20131201|2013-09-04 11:00,4,23.495,23.495,23.395,23.425,1277
20131201|2013-09-04 11:30,4,23.42,23.475,23.375,23.455,1581
20131201|2013-09-04 12:00,4,23.455,23.485,23.395,23.45,2030
20131201|2013-09-04 12:30,4,23.45,23.46,23.435,23.445,458
20131201|2013-09-04 13:00,4,23.45,23.455,23.375,23.38,488
20131201|2013-09-04 13:30,4,23.38,23.445,23.38,23.445,392
20131201|2013-09-04 14:00,4,23.445,23.495,23.415,23.49,517
20131201|2013-09-04 14:30,4,23.495,23.575,23.49,23.56,778
20131201|2013-09-04 15:00,4,23.56,23.575,23.54,23.57,120
20131201|2013-09-04 15:30,4,23.57,23.57,23.52,23.52,46
20131201|2013-09-04 16:00,4,23.54,23.54,23.47,23.475,56
20131201|2013-09-04 17:00,5,23.51,23.52,23.465,23.485,126
20131201|2013-09-04 17:30,5,23.48,23.48,23.445,23.465,60
20131201|2013-09-04 18:00,5,23.46,23.54,23.45,23.525,97
20131201|2013-09-04 18:30,5,23.515,23.55,23.5,23.54,113
20131201|2013-09-04 19:00,5,23.545,23.595,23.51,23.53,327
20131201|2013-09-04 19:30,5,23.53,23.54,23.515,23.54,167
20131201|2013-09-04 20:00,5,23.545,23.68,23.515,23.59,1352
20131201|2013-09-04 20:30,5,23.595,23.625,23.445,23.445,788
20131201|2013-09-04 21:00,5,23.45,23.5,23.445,23.48,292
20131201|2013-09-04 21:30,5,23.485,23.485,23.36,23.445,711
20131201|2013-09-04 22:00,5,23.445,23.48,23.44,23.46,274
20131201|2013-09-04 22:30,5,23.46,23.51,23.46,23.5,87
20131201|2013-09-04 23:00,5,23.505,23.51,23.48,23.485,116
20131201|2013-09-04 23:30,5,23.5,23.52,23.395,23.485,367
20131201|2013-09-05 00:00,5,23.485,23.495,23.36,23.38,378
20131201|2013-09-05 00:30,5,23.375,23.38,23.16,23.22,2047
20131201|2013-09-05 01:00,5,23.22,23.37,23.215,23.305,799
20131201|2013-09-05 01:30,5,23.305,23.44,23.305,23.39,768
20131201|2013-09-05 02:00,5,23.395,23.43,23.33,23.4,482
20131201|2013-09-05 02:30,5,23.405,23.41,23.325,23.365,233
20131201|2013-09-05 03:00,5,23.36,23.4,23.36,23.375,176
20131201|2013-09-05 03:30,5,23.37,23.475,23.365,23.475,447
20131201|2013-09-05 04:00,5,23.48,23.6,23.46,23.565,783
20131201|2013-09-05 04:30,5,23.565,23.59,23.5,23.52,382
20131201|2013-09-05 05:00,5,23.525,23.565,23.51,23.56,365
20131201|2013-09-05 05:30,5,23.56,23.645,23.56,23.615,508
20131201|2013-09-05 06:00,5,23.605,23.63,23.53,23.56,1023
20131201|2013-09-05 06:30,5,23.56,23.62,23.54,23.595,551
20131201|2013-09-05 07:00,5,23.595,23.68,23.53,23.62,1118
20131201|2013-09-05 07:30,5,23.615,23.615,23.385,23.465,2262
20131201|2013-09-05 08:00,5,23.465,23.475,23.365,23.435,1723
20131201|2013-09-05 08:30,5,23.43,23.48,23.365,23.39,1129
20131201|2013-09-05 09:00,5,23.385,23.4,23.27,23.29,4074
20131201|2013-09-05 09:30,5,23.29,23.32,23.04,23.12,6941
20131201|2013-09-05 10:00,5,23.115,23.215,23.095,23.155,1947
20131201|2013-09-05 10:30,5,23.155,23.255,23.125,23.25,1510
20131201|2013-09-05 11:00,5,23.235,23.255,23.185,23.235,1001
20131201|2013-09-05 11:30,5,23.23,23.305,23.215,23.28,950
20131201|2013-09-05 12:00,5,23.28,23.31,23.245,23.29,1215
20131201|2013-09-05 12:30,5,23.29,23.31,23.255,23.265,589
20131201|2013-09-05 13:00,5,23.26,23.305,23.245,23.28,531
20131201|2013-09-05 13:30,5,23.275,23.275,23.21,23.265,388
20131201|2013-09-05 14:00,5,23.26,23.295,23.255,23.28,158
20131201|2013-09-05 14:30,5,23.285,23.295,23.245,23.25,217
20131201|2013-09-05 15:00,5,23.25,23.265,23.235,23.235,69
20131201|2013-09-05 15:30,5,23.235,23.24,23.205,23.205,76
20131201|2013-09-05 16:00,5,23.205,23.23,23.18,23.225,60
20131201|2013-09-05 17:00,6,23.21,23.215,23.075,23.125,174
20131201|2013-09-05 17:30,6,23.155,23.19,23.155,23.17,32
20131201|2013-09-05 18:00,6,23.185,23.23,23.165,23.225,109
20131201|2013-09-05 18:30,6,23.22,23.26,23.205,23.23,63
20131201|2013-09-05 19:00,6,23.23,23.24,23.21,23.22,76
20131201|2013-09-05 19:30,6,23.22,23.285,23.185,23.28,133
20131201|2013-09-05 20:00,6,23.285,23.355,23.13,23.235,1036
20131201|2013-09-05 20:30,6,23.225,23.405,23.205,23.32,779
20131201|2013-09-05 21:00,6,23.325,23.345,23.285,23.315,169
20131201|2013-09-05 21:30,6,23.315,23.33,23.265,23.295,396
20131201|2013-09-05 22:00,6,23.3,23.32,23.245,23.29,315
20131201|2013-09-05 22:30,6,23.29,23.305,23.285,23.295,61
20131201|2013-09-05 23:00,6,23.29,23.29,23.21,23.21,145
20131201|2013-09-05 23:30,6,23.21,23.295,23.205,23.285,194
20131201|2013-09-06 00:00,6,23.28,23.31,23.27,23.31,82
20131201|2013-09-06 00:30,6,23.31,23.34,23.19,23.21,596
20131201|2013-09-06 01:00,6,23.215,23.24,23.17,23.22,398
20131201|2013-09-06 01:30,6,23.215,23.325,23.215,23.32,432
20131201|2013-09-06 02:00,6,23.33,23.33,23.28,23.295,333
20131201|2013-09-06 02:30,6,23.29,23.29,23.225,23.255,238
20131201|2013-09-06 03:00,6,23.255,23.285,23.17,23.175,348
20131201|2013-09-06 03:30,6,23.17,23.215,23.17,23.195,188
20131201|2013-09-06 04:00,6,23.2,23.23,23.185,23.23,115
20131201|2013-09-06 04:30,6,23.225,23.235,23.19,23.205,133
20131201|2013-09-06 05:00,6,23.21,23.23,23.185,23.205,152
20131201|2013-09-06 05:30,6,23.2,23.21,23.085,23.145,596
20131201|2013-09-06 06:00,6,23.15,23.215,23.08,23.195,938
20131201|2013-09-06 06:30,6,23.21,23.31,23.2,23.285,778
20131201|2013-09-06 07:00,6,23.285,23.38,23.1,23.11,1475
20131201|2013-09-06 07:30,6,23.11,23.96,23.095,23.72,8763
20131201|2013-09-06 08:00,6,23.725,23.91,23.725,23.82,3363
20131201|2013-09-06 08:30,6,23.815,23.99,23.78,23.885,4653
20131201|2013-09-06 09:00,6,23.885,23.93,23.845,23.88,2276
20131201|2013-09-06 09:30,6,23.88,23.9,23.775,23.805,2009
20131201|2013-09-06 10:00,6,23.8,23.88,23.78,23.84,1205
20131201|2013-09-06 10:30,6,23.84,23.865,23.82,23.855,843
20131201|2013-09-06 11:00,6,23.855,23.89,23.84,23.855,794
20131201|2013-09-06 11:30,6,23.86,23.88,23.845,23.845,355
20131201|2013-09-06 12:00,6,23.855,23.895,23.85,23.86,1248
20131201|2013-09-06 12:30,6,23.855,23.865,23.845,23.85,268
20131201|2013-09-06 13:00,6,23.855,23.885,23.845,23.87,348
20131201|2013-09-06 13:30,6,23.865,23.875,23.855,23.865,169
20131201|2013-09-06 14:00,6,23.865,23.895,23.85,23.855,280
20131201|2013-09-06 14:30,6,23.855,23.875,23.85,23.87,279
20131201|2013-09-06 15:00,6,23.865,23.89,23.86,23.89,101
20131201|2013-09-06 15:30,6,23.895,23.9,23.875,23.885,80
20131201|2013-09-06 16:00,6,23.895,23.92,23.86,23.86,61
20131201|2013-09-08 17:00,9,23.835,24.25,23.835,24.03,795
20131201|2013-09-08 17:30,9,24.01,24.01,23.935,23.945,53
20131201|2013-09-08 18:00,9,23.95,23.965,23.935,23.935,88
20131201|2013-09-08 18:30,9,23.94,23.94,23.905,23.935,65
20131201|2013-09-08 19:00,9,23.93,23.975,23.93,23.96,133
20131201|2013-09-08 19:30,9,23.955,23.965,23.905,23.945,228
20131201|2013-09-08 20:00,9,23.935,23.94,23.83,23.88,1063
20131201|2013-09-08 20:30,9,23.885,23.895,23.785,23.815,709
20131201|2013-09-08 21:00,9,23.815,23.815,23.7,23.805,613
20131201|2013-09-08 21:30,9,23.8,23.87,23.755,23.815,555
20131201|2013-09-08 22:00,9,23.815,23.83,23.72,23.78,330
20131201|2013-09-08 22:30,9,23.785,23.785,23.755,23.76,49
20131201|2013-09-08 23:00,9,23.76,23.76,23.72,23.745,81
20131201|2013-09-08 23:30,9,23.745,23.775,23.745,23.76,76
20131201|2013-09-09 00:00,9,23.765,23.79,23.765,23.785,53
20131201|2013-09-09 00:30,9,23.785,23.865,23.77,23.82,361
20131201|2013-09-09 01:00,9,23.83,23.835,23.77,23.79,231
20131201|2013-09-09 01:30,9,23.79,23.855,23.78,23.85,267
20131201|2013-09-09 02:00,9,23.845,23.845,23.76,23.805,309
20131201|2013-09-09 02:30,9,23.8,23.835,23.77,23.83,247
20131201|2013-09-09 03:00,9,23.825,23.83,23.765,23.81,256
20131201|2013-09-09 03:30,9,23.805,23.825,23.795,23.81,173
20131201|2013-09-09 04:00,9,23.81,23.81,23.745,23.745,233
20131201|2013-09-09 04:30,9,23.745,23.795,23.72,23.765,272
20131201|2013-09-09 05:00,9,23.765,23.775,23.725,23.745,228
20131201|2013-09-09 05:30,9,23.745,23.75,23.645,23.655,590
20131201|2013-09-09 06:00,9,23.655,23.715,23.635,23.7,709
20131201|2013-09-09 06:30,9,23.7,23.72,23.475,23.5,1274
20131201|2013-09-09 07:00,9,23.505,23.615,23.44,23.585,1775
20131201|2013-09-09 07:30,9,23.585,23.63,23.525,23.62,1399
20131201|2013-09-09 08:00,9,23.62,23.75,23.62,23.725,1812
20131201|2013-09-09 08:30,9,23.725,23.75,23.675,23.7,1069
20131201|2013-09-09 09:00,9,23.7,23.83,23.695,23.795,1724
20131201|2013-09-09 09:30,9,23.8,23.815,23.73,23.74,1050
20131201|2013-09-09 10:00,9,23.745,23.78,23.735,23.735,528
20131201|2013-09-09 10:30,9,23.735,23.745,23.68,23.715,690
20131201|2013-09-09 11:00,9,23.715,23.725,23.665,23.685,631
20131201|2013-09-09 11:30,9,23.69,23.725,23.65,23.675,703
20131201|2013-09-09 12:00,9,23.67,23.745,23.665,23.72,739
20131201|2013-09-09 12:30,9,23.73,23.745,23.71,23.715,272
20131201|2013-09-09 13:00,9,23.715,23.74,23.695,23.71,246
20131201|2013-09-09 13:30,9,23.71,23.73,23.695,23.71,263
20131201|2013-09-09 14:00,9,23.71,23.72,23.705,23.71,116
20131201|2013-09-09 14:30,9,23.715,23.72,23.685,23.71,162
20131201|2013-09-09 15:00,9,23.71,23.73,23.705,23.72,79
20131201|2013-09-09 15:30,9,23.72,23.745,23.71,23.745,74
20131201|2013-09-09 16:00,9,23.74,23.74,23.725,23.735,14
20131201|2013-09-09 17:00,10,23.74,23.79,23.72,23.78,115
20131201|2013-09-09 17:30,10,23.79,23.82,23.75,23.75,105
20131201|2013-09-09 18:00,10,23.755,23.765,23.725,23.745,44
20131201|2013-09-09 18:30,10,23.74,23.77,23.735,23.755,24
20131201|2013-09-09 19:00,10,23.765,23.765,23.705,23.715,113
20131201|2013-09-09 19:30,10,23.72,23.72,23.69,23.7,67
20131201|2013-09-09 20:00,10,23.71,23.725,23.575,23.625,870
20131201|2013-09-09 20:30,10,23.63,23.64,23.57,23.62,307
20131201|2013-09-09 21:00,10,23.615,23.62,23.56,23.59,390
20131201|2013-09-09 21:30,10,23.585,23.585,23.41,23.415,1216
20131201|2013-09-09 22:00,10,23.415,23.43,23.29,23.32,1741
20131201|2013-09-09 22:30,10,23.325,23.415,23.32,23.385,220
20131201|2013-09-09 23:00,10,23.385,23.4,23.33,23.355,190
20131201|2013-09-09 23:30,10,23.355,23.36,23.305,23.34,237
20131201|2013-09-10 00:00,10,23.335,23.42,23.32,23.395,494
20131201|2013-09-10 00:30,10,23.39,23.45,23.355,23.385,995
20131201|2013-09-10 01:00,10,23.39,23.405,23.365,23.385,273
20131201|2013-09-10 01:30,10,23.38,23.47,23.365,23.425,844
20131201|2013-09-10 02:00,10,23.415,23.42,23.335,23.36,486
20131201|2013-09-10 02:30,10,23.36,23.36,23.235,23.305,709
20131201|2013-09-10 03:00,10,23.3,23.365,23.29,23.31,294
20131201|2013-09-10 03:30,10,23.315,23.335,23.275,23.29,114
20131201|2013-09-10 04:00,10,23.28,23.29,23.22,23.265,513
20131201|2013-09-10 04:30,10,23.265,23.3,23.22,23.225,329
20131201|2013-09-10 05:00,10,23.225,23.315,23.22,23.31,353
20131201|2013-09-10 05:30,10,23.31,23.355,23.295,23.32,439
20131201|2013-09-10 06:00,10,23.32,23.41,23.22,23.25,948
20131201|2013-09-10 06:30,10,23.25,23.345,23.21,23.335,791
20131201|2013-09-10 07:00,10,23.33,23.36,23.235,23.25,967
20131201|2013-09-10 07:30,10,23.245,23.265,23.12,23.145,2161
20131201|2013-09-10 08:00,10,23.14,23.14,22.97,23.055,3697
20131201|2013-09-10 08:30,10,23.05,23.055,22.84,22.88,4963
20131201|2013-09-10 09:00,10,22.875,22.97,22.87,22.95,2943
20131201|2013-09-10 09:30,10,22.945,23,22.925,22.95,2128
20131201|2013-09-10 10:00,10,22.945,22.99,22.94,22.96,1369
20131201|2013-09-10 10:30,10,22.96,23.03,22.96,23.02,1453
20131201|2013-09-10 11:00,10,23.02,23.02,22.955,22.98,923
20131201|2013-09-10 11:30,10,22.985,23.065,22.965,23.035,1100
20131201|2013-09-10 12:00,10,23.035,23.05,22.995,23.02,1605
20131201|2013-09-10 12:30,10,23.025,23.055,23.02,23.05,286
20131201|2013-09-10 13:00,10,23.055,23.13,23.045,23.09,840
20131201|2013-09-10 13:30,10,23.09,23.1,23.015,23.03,224
20131201|2013-09-10 14:00,10,23.03,23.07,23.03,23.07,263
20131201|2013-09-10 14:30,10,23.065,23.07,22.97,22.98,510
20131201|2013-09-10 15:00,10,22.97,23.01,22.97,23,119
20131201|2013-09-10 15:30,10,22.985,23.005,22.98,23,67
20131201|2013-09-10 16:00,10,23,23.025,22.99,22.99,42
20131201|2013-09-10 17:00,11,22.985,23.065,22.985,23.035,86
20131201|2013-09-10 17:30,11,23.03,23.07,23.025,23.05,215
20131201|2013-09-10 18:00,11,23.055,23.065,23.035,23.06,80
20131201|2013-09-10 18:30,11,23.07,23.1,23.06,23.09,90
20131201|2013-09-10 19:00,11,23.095,23.1,23.06,23.09,130
20131201|2013-09-10 19:30,11,23.09,23.105,23.045,23.105,115
20131201|2013-09-10 20:00,11,23.105,23.115,22.785,22.89,1857
20131201|2013-09-10 20:30,11,22.89,23.1,22.88,23.095,1117
20131201|2013-09-10 21:00,11,23.105,23.25,23.08,23.095,1833
20131201|2013-09-10 21:30,11,23.09,23.195,23.09,23.15,933
20131201|2013-09-10 22:00,11,23.155,23.17,23.06,23.06,692
20131201|2013-09-10 22:30,11,23.065,23.085,22.95,22.99,497
20131201|2013-09-10 23:00,11,22.985,23.01,22.96,22.98,202
20131201|2013-09-10 23:30,11,22.985,23.08,22.975,23.08,210
20131201|2013-09-11 00:00,11,23.085,23.11,22.995,23.04,310
20131201|2013-09-11 00:30,11,23.04,23.16,23.01,23.01,712
20131201|2013-09-11 01:00,11,23.02,23.095,23.015,23.065,416
20131201|2013-09-11 01:30,11,23.06,23.16,23.055,23.155,708
20131201|2013-09-11 02:00,11,23.15,23.165,23.095,23.115,367
20131201|2013-09-11 02:30,11,23.11,23.125,23.045,23.1,272
20131201|2013-09-11 03:00,11,23.1,23.13,23.07,23.11,302
20131201|2013-09-11 03:30,11,23.105,23.19,23.1,23.155,278
20131201|2013-09-11 04:00,11,23.15,23.175,23.135,23.145,274
20131201|2013-09-11 04:30,11,23.15,23.155,23.105,23.11,294
20131201|2013-09-11 05:00,11,23.12,23.12,23.045,23.12,386
20131201|2013-09-11 05:30,11,23.12,23.12,22.965,22.97,906
20131201|2013-09-11 06:00,11,22.975,23.03,22.93,23.005,1092
20131201|2013-09-11 06:30,11,23.01,23.075,22.985,23.015,597
20131201|2013-09-11 07:00,11,23.01,23.215,23,23.145,1117
20131201|2013-09-11 07:30,11,23.14,23.145,23.02,23.065,1110
20131201|2013-09-11 08:00,11,23.065,23.15,23.065,23.14,1410
20131201|2013-09-11 08:30,11,23.14,23.225,23.12,23.185,1392
20131201|2013-09-11 09:00,11,23.185,23.2,23.085,23.125,2154
20131201|2013-09-11 09:30,11,23.125,23.16,23.1,23.145,1049
20131201|2013-09-11 10:00,11,23.14,23.2,23.125,23.145,1214
20131201|2013-09-11 10:30,11,23.145,23.18,23.14,23.155,637
20131201|2013-09-11 11:00,11,23.15,23.155,23.13,23.135,390
20131201|2013-09-11 11:30,11,23.135,23.17,23.125,23.16,510
20131201|2013-09-11 12:00,11,23.16,23.18,23.105,23.175,1158
20131201|2013-09-11 12:30,11,23.175,23.19,23.16,23.175,326
20131201|2013-09-11 13:00,11,23.175,23.18,23.14,23.14,257
20131201|2013-09-11 13:30,11,23.145,23.165,23.135,23.15,181
20131201|2013-09-11 14:00,11,23.145,23.175,23.145,23.17,104
20131201|2013-09-11 14:30,11,23.17,23.185,23.155,23.155,198
20131201|2013-09-11 15:00,11,23.155,23.19,23.155,23.19,60
20131201|2013-09-11 15:30,11,23.195,23.245,23.185,23.215,158
20131201|2013-09-11 16:00,11,23.23,23.235,23.205,23.235,59
20131201|2013-09-11 17:00,12,23.22,23.265,23.17,23.21,134
20131201|2013-09-11 17:30,12,23.205,23.205,23.175,23.175,34
20131201|2013-09-11 18:00,12,23.17,23.18,23.16,23.165,20
20131201|2013-09-11 18:30,12,23.17,23.19,23.17,23.18,30
20131201|2013-09-11 19:00,12,23.185,23.2,23.17,23.18,47
20131201|2013-09-11 19:30,12,23.17,23.18,23.125,23.17,154
20131201|2013-09-11 20:00,12,23.17,23.17,23.025,23.08,915
20131201|2013-09-11 20:30,12,23.07,23.105,23.055,23.07,347
20131201|2013-09-11 21:00,12,23.065,23.09,23.035,23.055,293
20131201|2013-09-11 21:30,12,23.06,23.075,23.03,23.055,400
20131201|2013-09-11 22:00,12,23.05,23.055,22.95,22.965,918
20131201|2013-09-11 22:30,12,22.96,23.085,22.895,23.055,514
20131201|2013-09-11 23:00,12,23.045,23.05,22.985,23.005,175
20131201|2013-09-11 23:30,12,23,23.055,22.97,23.035,120
20131201|2013-09-12 00:00,12,23.03,23.05,22.99,23.005,223
20131201|2013-09-12 00:30,12,23.005,23.065,22.905,22.95,896
20131201|2013-09-12 01:00,12,22.94,23,22.93,22.965,459
20131201|2013-09-12 01:30,12,22.96,22.965,22.76,22.765,2064
20131201|2013-09-12 02:00,12,22.765,22.835,22.755,22.82,715
20131201|2013-09-12 02:30,12,22.825,22.825,22.64,22.695,1722
20131201|2013-09-12 03:00,12,22.695,22.765,22.635,22.715,846
20131201|2013-09-12 03:30,12,22.715,22.73,22.565,22.62,711
20131201|2013-09-12 04:00,12,22.61,22.67,22.605,22.66,395
20131201|2013-09-12 04:30,12,22.66,22.73,22.635,22.68,514
20131201|2013-09-12 05:00,12,22.68,22.725,22.66,22.72,361
20131201|2013-09-12 05:30,12,22.71,22.73,22.68,22.705,389
20131201|2013-09-12 06:00,12,22.705,22.73,22.675,22.695,741
20131201|2013-09-12 06:30,12,22.695,22.7,22.58,22.635,856
20131201|2013-09-12 07:00,12,22.635,22.645,22.43,22.54,2063
20131201|2013-09-12 07:30,12,22.55,22.565,22.21,22.21,4614
20131201|2013-09-12 08:00,12,22.205,22.285,22.1,22.25,2838
20131201|2013-09-12 08:30,12,22.255,22.28,22.185,22.255,2785
20131201|2013-09-12 09:00,12,22.25,22.335,22.24,22.295,2753
20131201|2013-09-12 09:30,12,22.295,22.335,22.27,22.285,1797
20131201|2013-09-12 10:00,12,22.285,22.3,22.21,22.22,2107
20131201|2013-09-12 10:30,12,22.22,22.28,22.215,22.24,1143
20131201|2013-09-12 11:00,12,22.235,22.28,22.235,22.26,997
20131201|2013-09-12 11:30,12,22.255,22.265,22.2,22.21,894
20131201|2013-09-12 12:00,12,22.215,22.23,22.11,22.19,2972
20131201|2013-09-12 12:30,12,22.19,22.2,22.14,22.165,652
20131201|2013-09-12 13:00,12,22.17,22.175,22.065,22.08,919
20131201|2013-09-12 13:30,12,22.075,22.095,21.975,22.005,985
20131201|2013-09-12 14:00,12,22,22,21.89,21.91,1163
20131201|2013-09-12 14:30,12,21.915,21.975,21.87,21.87,846
20131201|2013-09-12 15:00,12,21.875,21.915,21.825,21.84,496
20131201|2013-09-12 15:30,12,21.84,21.845,21.81,21.815,212
20131201|2013-09-12 16:00,12,21.815,21.825,21.75,21.755,265
20131201|2013-09-12 17:00,13,21.88,21.965,21.815,21.935,353
20131201|2013-09-12 17:30,13,21.93,21.95,21.895,21.92,86
20131201|2013-09-12 18:00,13,21.915,21.955,21.905,21.95,86
20131201|2013-09-12 18:30,13,21.95,22.03,21.95,22.015,210
20131201|2013-09-12 19:00,13,22.015,22.035,21.93,21.99,479
20131201|2013-09-12 19:30,13,21.98,22.05,21.955,21.995,325
20131201|2013-09-12 20:00,13,22.005,22.185,22,22.07,1609
20131201|2013-09-12 20:30,13,22.075,22.085,21.935,21.995,1022
20131201|2013-09-12 21:00,13,21.995,22.04,21.995,22.02,168
20131201|2013-09-12 21:30,13,22.02,22.09,22.015,22.075,446
20131201|2013-09-12 22:00,13,22.085,22.115,22.05,22.06,274
20131201|2013-09-12 22:30,13,22.055,22.07,22,22.02,114
20131201|2013-09-12 23:00,13,22.03,22.065,22.01,22.02,122
20131201|2013-09-12 23:30,13,22.03,22.055,21.94,21.98,270
20131201|2013-09-13 00:00,13,21.975,21.98,21.705,21.765,954
20131201|2013-09-13 00:30,13,21.75,21.865,21.735,21.815,1557
20131201|2013-09-13 01:00,13,21.8,21.94,21.785,21.885,1002
20131201|2013-09-13 01:30,13,21.88,21.905,21.815,21.855,556
20131201|2013-09-13 02:00,13,21.86,21.95,21.86,21.92,697
20131201|2013-09-13 02:30,13,21.92,21.945,21.85,21.865,505
20131201|2013-09-13 03:00,13,21.865,21.88,21.61,21.635,1683
20131201|2013-09-13 03:30,13,21.635,21.67,21.485,21.53,1836
20131201|2013-09-13 04:00,13,21.53,21.555,21.42,21.525,1333
20131201|2013-09-13 04:30,13,21.52,21.635,21.49,21.635,841
20131201|2013-09-13 05:00,13,21.64,21.74,21.605,21.73,774
20131201|2013-09-13 05:30,13,21.725,21.735,21.645,21.73,535
20131201|2013-09-13 06:00,13,21.735,21.78,21.68,21.695,948
20131201|2013-09-13 06:30,13,21.7,21.78,21.675,21.775,554
20131201|2013-09-13 07:00,13,21.78,21.98,21.74,21.86,2479
20131201|2013-09-13 07:30,13,21.87,21.985,21.69,21.915,3454
20131201|2013-09-13 08:00,13,21.92,21.97,21.86,21.865,2791
20131201|2013-09-13 08:30,13,21.865,21.935,21.785,21.91,2616
20131201|2013-09-13 09:00,13,21.92,21.93,21.855,21.91,1574
20131201|2013-09-13 09:30,13,21.905,21.92,21.855,21.895,1031
20131201|2013-09-13 10:00,13,21.895,21.92,21.85,21.865,957
20131201|2013-09-13 10:30,13,21.865,21.87,21.815,21.84,1142
20131201|2013-09-13 11:00,13,21.84,21.88,21.83,21.84,916
20131201|2013-09-13 11:30,13,21.845,21.86,21.77,21.78,861
20131201|2013-09-13 12:00,13,21.78,21.78,21.64,21.74,2753
20131201|2013-09-13 12:30,13,21.735,21.825,21.735,21.765,894
20131201|2013-09-13 13:00,13,21.76,21.9,21.755,21.885,763
20131201|2013-09-13 13:30,13,21.88,21.95,21.865,21.925,522
20131201|2013-09-13 14:00,13,21.925,22.17,21.925,22.115,1555
20131201|2013-09-13 14:30,13,22.115,22.26,22.08,22.245,1369
20131201|2013-09-13 15:00,13,22.25,22.265,22.2,22.23,238
20131201|2013-09-13 15:30,13,22.235,22.275,22.23,22.245,150
20131201|2013-09-13 16:00,13,22.245,22.285,22.245,22.285,65
20131201|2013-09-15 17:00,16,22.3,22.49,22.21,22.335,796
20131201|2013-09-15 17:30,16,22.33,22.4,22.3,22.305,286
20131201|2013-09-15 18:00,16,22.31,22.34,22.225,22.245,190
20131201|2013-09-15 18:30,16,22.245,22.3,22.24,22.295,190
20131201|2013-09-15 19:00,16,22.285,22.29,22.205,22.25,259
20131201|2013-09-15 19:30,16,22.245,22.295,22.23,22.25,402
20131201|2013-09-15 20:00,16,22.245,22.3,22.02,22.255,2674
20131201|2013-09-15 20:30,16,22.255,22.26,22.165,22.195,672
20131201|2013-09-15 21:00,16,22.2,22.23,22.135,22.17,354
20131201|2013-09-15 21:30,16,22.175,22.23,22.165,22.18,302
20131201|2013-09-15 22:00,16,22.18,22.205,22.145,22.17,210
20131201|2013-09-15 22:30,16,22.17,22.205,22.17,22.185,74
20131201|2013-09-15 23:00,16,22.195,22.195,22.125,22.135,137
20131201|2013-09-15 23:30,16,22.135,22.18,22.09,22.175,222
20131201|2013-09-16 00:00,16,22.17,22.17,22.125,22.165,129
20131201|2013-09-16 00:30,16,22.155,22.19,22.02,22.04,764
20131201|2013-09-16 01:00,16,22.045,22.045,21.825,21.875,1954
20131201|2013-09-16 01:30,16,21.875,21.895,21.79,21.835,773
20131201|2013-09-16 02:00,16,21.83,22.055,21.83,21.96,1024
20131201|2013-09-16 02:30,16,21.96,21.985,21.85,21.88,712
20131201|2013-09-16 03:00,16,21.89,21.955,21.865,21.9,459
20131201|2013-09-16 03:30,16,21.91,21.925,21.835,21.905,485
20131201|2013-09-16 04:00,16,21.905,21.92,21.83,21.875,479
20131201|2013-09-16 04:30,16,21.87,21.935,21.83,21.92,415
20131201|2013-09-16 05:00,16,21.92,21.96,21.9,21.915,228
20131201|2013-09-16 05:30,16,21.91,21.96,21.875,21.885,341
20131201|2013-09-16 06:00,16,21.88,21.915,21.85,21.855,478
20131201|2013-09-16 06:30,16,21.85,21.89,21.735,21.865,1381
20131201|2013-09-16 07:00,16,21.86,21.87,21.685,21.855,1418
20131201|2013-09-16 07:30,16,21.855,21.89,21.79,21.805,1136
20131201|2013-09-16 08:00,16,21.81,22.125,21.785,22.115,3469
20131201|2013-09-16 08:30,16,22.12,22.135,22.055,22.125,2081
20131201|2013-09-16 09:00,16,22.12,22.185,22.08,22.11,2353
20131201|2013-09-16 09:30,16,22.105,22.115,22.02,22.04,1389
20131201|2013-09-16 10:00,16,22.04,22.05,21.98,22.01,1411
20131201|2013-09-16 10:30,16,22.01,22.07,21.975,22.045,1048
20131201|2013-09-16 11:00,16,22.045,22.07,22.01,22.035,1025
20131201|2013-09-16 11:30,16,22.03,22.045,21.99,22.005,1282
20131201|2013-09-16 12:00,16,22,22.035,21.99,22.025,1053
20131201|2013-09-16 12:30,16,22.025,22.05,22,22.02,343
20131201|2013-09-16 13:00,16,22.015,22.015,21.93,21.965,1050
20131201|2013-09-16 13:30,16,21.965,21.965,21.855,21.875,608
20131201|2013-09-16 14:00,16,21.87,21.885,21.77,21.785,1501
20131201|2013-09-16 14:30,16,21.785,21.84,21.73,21.745,1290
20131201|2013-09-16 15:00,16,21.755,21.81,21.715,21.765,317
20131201|2013-09-16 15:30,16,21.755,21.85,21.755,21.84,152
20131201|2013-09-16 16:00,16,21.84,21.855,21.82,21.83,48
20131201|2013-09-16 17:00,17,21.83,21.845,21.755,21.775,126
20131201|2013-09-16 17:30,17,21.785,21.885,21.78,21.86,85
20131201|2013-09-16 18:00,17,21.855,21.87,21.815,21.83,56
20131201|2013-09-16 18:30,17,21.82,21.86,21.815,21.835,81
20131201|2013-09-16 19:00,17,21.84,21.9,21.83,21.895,211
20131201|2013-09-16 19:30,17,21.9,21.92,21.855,21.915,202
20131201|2013-09-16 20:00,17,21.92,21.99,21.81,21.885,1533
20131201|2013-09-16 20:30,17,21.88,22.04,21.845,21.955,1088
20131201|2013-09-16 21:00,17,21.95,22,21.895,21.955,412
20131201|2013-09-16 21:30,17,21.955,21.98,21.91,21.965,296
20131201|2013-09-16 22:00,17,21.965,21.97,21.905,21.945,197
20131201|2013-09-16 22:30,17,21.935,21.94,21.89,21.905,116
20131201|2013-09-16 23:00,17,21.91,21.935,21.88,21.89,89
20131201|2013-09-16 23:30,17,21.89,21.935,21.845,21.925,409
20131201|2013-09-17 00:00,17,21.93,21.975,21.885,21.935,235
20131201|2013-09-17 00:30,17,21.93,21.96,21.855,21.925,446
20131201|2013-09-17 01:00,17,21.935,21.935,21.875,21.915,466
20131201|2013-09-17 01:30,17,21.905,22.035,21.905,22.015,831
20131201|2013-09-17 02:00,17,22.02,22.14,22.015,22.045,1145
20131201|2013-09-17 02:30,17,22.045,22.07,22.015,22.05,659
20131201|2013-09-17 03:00,17,22.055,22.1,22.025,22.07,983
20131201|2013-09-17 03:30,17,22.075,22.095,22,22.005,430
20131201|2013-09-17 04:00,17,22.015,22.035,21.995,22.005,202
20131201|2013-09-17 04:30,17,22,22,21.965,21.98,229
20131201|2013-09-17 05:00,17,21.985,22.04,21.975,22.02,272
20131201|2013-09-17 05:30,17,22.025,22.025,22,22.005,180
20131201|2013-09-17 06:00,17,22.01,22.055,21.945,22.025,862
20131201|2013-09-17 06:30,17,22.03,22.05,21.855,21.92,716
20131201|2013-09-17 07:00,17,21.92,21.96,21.79,21.815,903
20131201|2013-09-17 07:30,17,21.815,21.89,21.64,21.81,3662
20131201|2013-09-17 08:00,17,21.81,21.92,21.81,21.85,2622
20131201|2013-09-17 08:30,17,21.845,21.885,21.83,21.855,1610
20131201|2013-09-17 09:00,17,21.86,21.87,21.75,21.8,2479
20131201|2013-09-17 09:30,17,21.8,21.865,21.77,21.835,1314
20131201|2013-09-17 10:00,17,21.83,21.845,21.785,21.79,1776
20131201|2013-09-17 10:30,17,21.79,21.82,21.77,21.775,769
20131201|2013-09-17 11:00,17,21.77,21.795,21.745,21.77,1839
20131201|2013-09-17 11:30,17,21.77,21.815,21.77,21.795,752
20131201|2013-09-17 12:00,17,21.795,21.81,21.76,21.76,950
20131201|2013-09-17 12:30,17,21.765,21.84,21.76,21.825,411
20131201|2013-09-17 13:00,17,21.82,21.825,21.78,21.8,343
20131201|2013-09-17 13:30,17,21.8,21.815,21.77,21.775,210
20131201|2013-09-17 14:00,17,21.78,21.78,21.745,21.745,246
20131201|2013-09-17 14:30,17,21.74,21.79,21.735,21.76,226
20131201|2013-09-17 15:00,17,21.76,21.775,21.745,21.745,125
20131201|2013-09-17 15:30,17,21.75,21.775,21.745,21.76,72
20131201|2013-09-17 16:00,17,21.76,21.775,21.745,21.745,41
20131201|2013-09-17 17:00,18,21.77,21.785,21.75,21.76,115
20131201|2013-09-17 17:30,18,21.76,21.775,21.71,21.74,113
20131201|2013-09-17 18:00,18,21.725,21.74,21.71,21.725,73
20131201|2013-09-17 18:30,18,21.73,21.775,21.73,21.73,113
20131201|2013-09-17 19:00,18,21.73,21.75,21.54,21.645,900
20131201|2013-09-17 19:30,18,21.63,21.745,21.58,21.71,629
20131201|2013-09-17 20:00,18,21.705,21.76,21.455,21.49,2096
20131201|2013-09-17 20:30,18,21.48,21.525,21.405,21.42,1357
20131201|2013-09-17 21:00,18,21.42,21.495,21.37,21.475,734
20131201|2013-09-17 21:30,18,21.475,21.55,21.43,21.48,630
20131201|2013-09-17 22:00,18,21.47,21.51,21.435,21.45,601
20131201|2013-09-17 22:30,18,21.455,21.485,21.445,21.475,90
20131201|2013-09-17 23:00,18,21.475,21.485,21.46,21.465,83
20131201|2013-09-17 23:30,18,21.465,21.475,21.41,21.47,237
20131201|2013-09-18 00:00,18,21.47,21.475,21.435,21.475,244
20131201|2013-09-18 00:30,18,21.47,21.69,21.41,21.635,1420
20131201|2013-09-18 01:00,18,21.63,21.685,21.57,21.675,1424
20131201|2013-09-18 01:30,18,21.68,21.78,21.615,21.77,1240
20131201|2013-09-18 02:00,18,21.76,21.77,21.685,21.74,576
20131201|2013-09-18 02:30,18,21.745,21.81,21.735,21.75,728
20131201|2013-09-18 03:00,18,21.755,21.76,21.705,21.745,270
20131201|2013-09-18 03:30,18,21.74,21.745,21.625,21.64,479
20131201|2013-09-18 04:00,18,21.64,21.695,21.6,21.61,529
20131201|2013-09-18 04:30,18,21.61,21.66,21.585,21.615,370
20131201|2013-09-18 05:00,18,21.62,21.64,21.56,21.57,275
20131201|2013-09-18 05:30,18,21.575,21.62,21.515,21.525,783
20131201|2013-09-18 06:00,18,21.53,21.535,21.485,21.525,810
20131201|2013-09-18 06:30,18,21.525,21.595,21.495,21.565,709
20131201|2013-09-18 07:00,18,21.57,21.71,21.565,21.61,1239
20131201|2013-09-18 07:30,18,21.605,21.63,21.46,21.505,1823
20131201|2013-09-18 08:00,18,21.5,21.545,21.465,21.485,856
20131201|2013-09-18 08:30,18,21.48,21.555,21.425,21.535,1979
20131201|2013-09-18 09:00,18,21.535,21.595,21.43,21.515,2534
20131201|2013-09-18 09:30,18,21.52,21.535,21.415,21.45,1249
20131201|2013-09-18 10:00,18,21.445,21.48,21.345,21.355,3102
20131201|2013-09-18 10:30,18,21.36,21.385,21.225,21.28,2556
20131201|2013-09-18 11:00,18,21.28,21.395,21.24,21.345,1285
20131201|2013-09-18 11:30,18,21.345,21.525,21.3,21.5,1540
20131201|2013-09-18 12:00,18,21.505,21.695,21.465,21.57,2613
20131201|2013-09-18 12:30,18,21.575,21.945,21.55,21.695,2335
20131201|2013-09-18 13:00,18,21.695,22.655,21.695,22.395,10511
20131201|2013-09-18 13:30,18,22.39,22.8,22.36,22.75,3410
20131201|2013-09-18 14:00,18,22.75,23,22.735,22.975,3620
20131201|2013-09-18 14:30,18,22.98,23.25,22.965,23.135,2826
20131201|2013-09-18 15:00,18,23.13,23.19,23.015,23.125,956
20131201|2013-09-18 15:30,18,23.14,23.145,22.96,22.99,289
20131201|2013-09-18 16:00,18,22.98,23.005,22.93,22.95,156
20131201|2013-09-18 17:00,19,22.965,23.1,22.96,22.985,399
20131201|2013-09-18 17:30,19,22.99,23.065,22.95,23,183
20131201|2013-09-18 18:00,19,23,23,22.855,22.89,298
20131201|2013-09-18 18:30,19,22.905,23.03,22.9,23,269
20131201|2013-09-18 19:00,19,23.005,23.015,22.94,22.965,433
20131201|2013-09-18 19:30,19,22.975,23.025,22.88,22.975,503
20131201|2013-09-18 20:00,19,22.975,23.04,22.93,22.965,793
20131201|2013-09-18 20:30,19,22.96,23.09,22.96,23.09,465
20131201|2013-09-18 21:00,19,23.095,23.225,23.08,23.125,1091
20131201|2013-09-18 21:30,19,23.125,23.16,23.085,23.12,308
20131201|2013-09-18 22:00,19,23.11,23.125,23.04,23.06,226
20131201|2013-09-18 22:30,19,23.055,23.1,23.02,23.09,255
20131201|2013-09-18 23:00,19,23.09,23.09,23.045,23.045,137
20131201|2013-09-18 23:30,19,23.055,23.09,23.03,23.07,264
20131201|2013-09-19 00:00,19,23.065,23.14,23.065,23.11,180
20131201|2013-09-19 00:30,19,23.11,23.135,23.045,23.07,222
20131201|2013-09-19 01:00,19,23.06,23.07,23.01,23.04,308
20131201|2013-09-19 01:30,19,23.045,23.11,23.015,23.015,550
20131201|2013-09-19 02:00,19,23.02,23.245,23.02,23.065,1452
20131201|2013-09-19 02:30,19,23.06,23.125,23.03,23.09,575
20131201|2013-09-19 03:00,19,23.085,23.095,23.005,23.015,462
20131201|2013-09-19 03:30,19,23.01,23.06,22.93,23.02,684
20131201|2013-09-19 04:00,19,23.02,23.075,22.99,23.04,447
20131201|2013-09-19 04:30,19,23.04,23.04,22.905,22.95,887
20131201|2013-09-19 05:00,19,22.955,22.975,22.92,22.96,322
20131201|2013-09-19 05:30,19,22.965,22.99,22.91,22.93,448
20131201|2013-09-19 06:00,19,22.925,23.055,22.855,22.99,1526
20131201|2013-09-19 06:30,19,22.995,23.025,22.965,22.98,499
20131201|2013-09-19 07:00,19,22.985,23.395,22.985,23.265,4651
20131201|2013-09-19 07:30,19,23.265,23.29,23.08,23.19,2756
20131201|2013-09-19 08:00,19,23.18,23.32,23.18,23.245,1593
20131201|2013-09-19 08:30,19,23.245,23.285,23.045,23.185,3490
20131201|2013-09-19 09:00,19,23.175,23.175,23.03,23.135,2746
20131201|2013-09-19 09:30,19,23.13,23.255,23.1,23.205,1723
20131201|2013-09-19 10:00,19,23.2,23.43,23.175,23.405,3649
20131201|2013-09-19 10:30,19,23.41,23.445,23.285,23.33,2559
20131201|2013-09-19 11:00,19,23.33,23.33,23.185,23.205,1613
20131201|2013-09-19 11:30,19,23.205,23.26,23.165,23.22,2276
20131201|2013-09-19 12:00,19,23.225,23.305,23.19,23.275,2638
20131201|2013-09-19 12:30,19,23.275,23.325,23.145,23.15,2079
20131201|2013-09-19 13:00,19,23.145,23.25,23.105,23.215,747
20131201|2013-09-19 13:30,19,23.22,23.235,23.19,23.2,254
20131201|2013-09-19 14:00,19,23.2,23.245,23.19,23.225,139
20131201|2013-09-19 14:30,19,23.225,23.23,23.035,23.06,1374
20131201|2013-09-19 15:00,19,23.07,23.11,23.055,23.07,103
20131201|2013-09-19 15:30,19,23.06,23.11,23.04,23.09,84
20131201|2013-09-19 16:00,19,23.085,23.11,23.065,23.095,48
20131201|2013-09-19 17:00,20,23.08,23.155,23.04,23.155,110
20131201|2013-09-19 17:30,20,23.17,23.175,23.135,23.17,58
20131201|2013-09-19 18:00,20,23.165,23.18,23.125,23.135,79
20131201|2013-09-19 18:30,20,23.13,23.135,23.05,23.07,311
20131201|2013-09-19 19:00,20,23.065,23.075,23.02,23.055,404
20131201|2013-09-19 19:30,20,23.055,23.065,22.985,23.005,206
20131201|2013-09-19 20:00,20,23,23.04,22.97,22.99,494
20131201|2013-09-19 20:30,20,22.98,23.02,22.955,22.99,460
20131201|2013-09-19 21:00,20,22.985,23.02,22.96,22.965,195
20131201|2013-09-19 21:30,20,22.97,23.01,22.96,23.005,115
20131201|2013-09-19 22:00,20,23,23.01,22.99,23,36
20131201|2013-09-19 22:30,20,23.005,23.015,22.985,23,209
20131201|2013-09-19 23:00,20,22.995,23.005,22.995,22.995,93
20131201|2013-09-19 23:30,20,23,23.025,22.975,22.98,130
20131201|2013-09-20 00:00,20,22.98,23.025,22.965,23.01,135
20131201|2013-09-20 00:30,20,23.01,23.07,22.995,23.05,426
20131201|2013-09-20 01:00,20,23.05,23.075,23.005,23.01,270
20131201|2013-09-20 01:30,20,23.01,23.035,22.875,22.92,496
20131201|2013-09-20 02:00,20,22.92,22.96,22.75,22.81,1183
20131201|2013-09-20 02:30,20,22.81,22.825,22.71,22.725,710
20131201|2013-09-20 03:00,20,22.72,22.745,22.525,22.655,1695
20131201|2013-09-20 03:30,20,22.645,22.765,22.645,22.75,839
20131201|2013-09-20 04:00,20,22.755,22.82,22.705,22.775,589
20131201|2013-09-20 04:30,20,22.77,22.845,22.73,22.82,420
20131201|2013-09-20 05:00,20,22.815,22.89,22.785,22.805,702
20131201|2013-09-20 05:30,20,22.8,22.89,22.77,22.86,441
20131201|2013-09-20 06:00,20,22.86,22.86,22.755,22.815,861
20131201|2013-09-20 06:30,20,22.81,22.81,22.655,22.655,870
20131201|2013-09-20 07:00,20,22.655,22.695,22.455,22.55,3424
20131201|2013-09-20 07:30,20,22.555,22.725,22.525,22.725,1875
20131201|2013-09-20 08:00,20,22.725,22.795,22.62,22.635,1649
20131201|2013-09-20 08:30,20,22.64,22.695,22.51,22.575,2395
20131201|2013-09-20 09:00,20,22.575,22.635,22.48,22.5,2631
20131201|2013-09-20 09:30,20,22.49,22.51,21.83,21.955,11319
20131201|2013-09-20 10:00,20,21.955,22.095,21.92,22.055,3117
20131201|2013-09-20 10:30,20,22.06,22.07,21.97,21.98,2069
20131201|2013-09-20 11:00,20,21.975,22.035,21.9,21.945,1879
20131201|2013-09-20 11:30,20,21.945,21.96,21.8,21.93,2415
20131201|2013-09-20 12:00,20,21.93,22.06,21.88,21.89,1984
20131201|2013-09-20 12:30,20,21.895,21.9,21.78,21.89,1399
20131201|2013-09-20 13:00,20,21.885,21.89,21.755,21.83,964
20131201|2013-09-20 13:30,20,21.825,21.915,21.82,21.9,591
20131201|2013-09-20 14:00,20,21.895,21.915,21.85,21.88,316
20131201|2013-09-20 14:30,20,21.88,21.89,21.76,21.78,726
20131201|2013-09-20 15:00,20,21.79,21.83,21.78,21.815,278
20131201|2013-09-20 15:30,20,21.81,21.835,21.79,21.8,169
20131201|2013-09-20 16:00,20,21.805,21.84,21.79,21.79,82
20131201|2013-09-22 17:00,23,21.89,21.89,21.76,21.835,626
20131201|2013-09-22 17:30,23,21.835,21.835,21.76,21.79,230
20131201|2013-09-22 18:00,23,21.8,21.95,21.8,21.91,287
20131201|2013-09-22 18:30,23,21.915,21.97,21.865,21.96,169
20131201|2013-09-22 19:00,23,21.935,21.945,21.83,21.87,473
20131201|2013-09-22 19:30,23,21.865,21.895,21.705,21.71,640
20131201|2013-09-22 20:00,23,21.705,21.705,21.3,21.475,4877
20131201|2013-09-22 20:30,23,21.475,21.525,21.42,21.505,1122
20131201|2013-09-22 21:00,23,21.505,21.505,21.465,21.48,382
20131201|2013-09-22 21:30,23,21.48,21.54,21.475,21.5,634
20131201|2013-09-22 22:00,23,21.495,21.505,21.435,21.47,343
20131201|2013-09-22 22:30,23,21.48,21.545,21.44,21.54,267
20131201|2013-09-22 23:00,23,21.535,21.645,21.51,21.585,395
20131201|2013-09-22 23:30,23,21.585,21.635,21.55,21.56,284
20131201|2013-09-23 00:00,23,21.545,21.55,21.495,21.515,255
20131201|2013-09-23 00:30,23,21.515,21.58,21.43,21.545,709
20131201|2013-09-23 01:00,23,21.545,21.72,21.51,21.705,1064
20131201|2013-09-23 01:30,23,21.695,21.845,21.695,21.71,1749
20131201|2013-09-23 02:00,23,21.715,21.84,21.715,21.775,548
20131201|2013-09-23 02:30,23,21.77,21.86,21.75,21.75,819
20131201|2013-09-23 03:00,23,21.76,21.81,21.74,21.77,677
20131201|2013-09-23 03:30,23,21.775,21.84,21.765,21.805,398
20131201|2013-09-23 04:00,23,21.81,21.825,21.65,21.71,591
20131201|2013-09-23 04:30,23,21.705,21.715,21.57,21.595,536
20131201|2013-09-23 05:00,23,21.605,21.705,21.595,21.66,392
20131201|2013-09-23 05:30,23,21.67,21.815,21.665,21.805,656
20131201|2013-09-23 06:00,23,21.81,21.85,21.665,21.76,1390
20131201|2013-09-23 06:30,23,21.76,21.8,21.69,21.77,672
20131201|2013-09-23 07:00,23,21.78,21.825,21.725,21.745,860
20131201|2013-09-23 07:30,23,21.745,21.775,21.68,21.715,1221
20131201|2013-09-23 08:00,23,21.71,21.805,21.665,21.735,2336
20131201|2013-09-23 08:30,23,21.73,21.895,21.725,21.84,3038
20131201|2013-09-23 09:00,23,21.845,21.885,21.81,21.85,1722
20131201|2013-09-23 09:30,23,21.85,21.94,21.85,21.905,2681
20131201|2013-09-23 10:00,23,21.91,21.915,21.83,21.855,1086
20131201|2013-09-23 10:30,23,21.855,21.92,21.85,21.885,948
20131201|2013-09-23 11:00,23,21.885,21.905,21.855,21.885,671
20131201|2013-09-23 11:30,23,21.885,21.905,21.87,21.885,768
20131201|2013-09-23 12:00,23,21.885,21.89,21.835,21.875,2524
20131201|2013-09-23 12:30,23,21.875,21.9,21.86,21.865,620
20131201|2013-09-23 13:00,23,21.865,21.875,21.85,21.85,283
20131201|2013-09-23 13:30,23,21.85,21.855,21.77,21.785,408
20131201|2013-09-23 14:00,23,21.785,21.79,21.715,21.725,392
20131201|2013-09-23 14:30,23,21.72,21.725,21.575,21.595,1081
20131201|2013-09-23 15:00,23,21.595,21.64,21.585,21.64,105
20131201|2013-09-23 15:30,23,21.645,21.685,21.635,21.68,94
20131201|2013-09-23 16:00,23,21.67,21.675,21.63,21.63,54
20131201|2013-09-23 17:00,24,21.665,21.715,21.655,21.675,120
20131201|2013-09-23 17:30,24,21.68,21.69,21.655,21.67,163
20131201|2013-09-23 18:00,24,21.67,21.715,21.66,21.705,61
20131201|2013-09-23 18:30,24,21.71,21.795,21.705,21.795,227
20131201|2013-09-23 19:00,24,21.795,21.845,21.78,21.795,217
20131201|2013-09-23 19:30,24,21.79,21.835,21.75,21.8,344
20131201|2013-09-23 20:00,24,21.8,22.035,21.785,22,2108
20131201|2013-09-23 20:30,24,22,22.035,21.785,21.835,1766
20131201|2013-09-23 21:00,24,21.83,21.85,21.8,21.825,303
20131201|2013-09-23 21:30,24,21.82,21.915,21.815,21.87,572
20131201|2013-09-23 22:00,24,21.87,21.875,21.815,21.845,225
20131201|2013-09-23 22:30,24,21.845,21.87,21.835,21.87,57
20131201|2013-09-23 23:00,24,21.87,21.91,21.845,21.86,632
20131201|2013-09-23 23:30,24,21.855,21.87,21.81,21.83,242
20131201|2013-09-24 00:00,24,21.83,21.885,21.83,21.86,159
20131201|2013-09-24 00:30,24,21.85,21.955,21.82,21.86,568
20131201|2013-09-24 01:00,24,21.87,21.87,21.67,21.72,1405
20131201|2013-09-24 01:30,24,21.72,21.74,21.665,21.69,834
20131201|2013-09-24 02:00,24,21.68,21.71,21.625,21.675,491
20131201|2013-09-24 02:30,24,21.67,21.71,21.61,21.62,884
20131201|2013-09-24 03:00,24,21.615,21.645,21.535,21.615,1371
20131201|2013-09-24 03:30,24,21.61,21.655,21.585,21.605,357
20131201|2013-09-24 04:00,24,21.605,21.615,21.425,21.52,1432
20131201|2013-09-24 04:30,24,21.505,21.545,21.48,21.54,382
20131201|2013-09-24 05:00,24,21.535,21.575,21.52,21.545,403
20131201|2013-09-24 05:30,24,21.54,21.54,21.48,21.5,472
20131201|2013-09-24 06:00,24,21.495,21.55,21.45,21.5,960
20131201|2013-09-24 06:30,24,21.495,21.59,21.48,21.565,830
20131201|2013-09-24 07:00,24,21.57,21.605,21.495,21.6,1565
20131201|2013-09-24 07:30,24,21.6,21.67,21.35,21.375,2316
20131201|2013-09-24 08:00,24,21.375,21.505,21.325,21.46,2476
20131201|2013-09-24 08:30,24,21.46,21.57,21.45,21.545,2386
20131201|2013-09-24 09:00,24,21.54,21.595,21.52,21.54,1367
20131201|2013-09-24 09:30,24,21.545,21.68,21.545,21.645,1928
20131201|2013-09-24 10:00,24,21.645,21.665,21.56,21.57,1438
20131201|2013-09-24 10:30,24,21.57,21.64,21.57,21.6,786
20131201|2013-09-24 11:00,24,21.6,21.61,21.565,21.58,1094
20131201|2013-09-24 11:30,24,21.58,21.605,21.535,21.555,514
20131201|2013-09-24 12:00,24,21.555,21.62,21.545,21.605,1211
20131201|2013-09-24 12:30,24,21.605,21.83,21.6,21.755,2806
20131201|2013-09-24 13:00,24,21.76,21.845,21.745,21.8,1313
20131201|2013-09-24 13:30,24,21.805,21.81,21.725,21.755,595
20131201|2013-09-24 14:00,24,21.76,21.79,21.725,21.735,415
20131201|2013-09-24 14:30,24,21.725,21.75,21.685,21.685,1035
20131201|2013-09-24 15:00,24,21.68,21.725,21.67,21.725,237
20131201|2013-09-24 15:30,24,21.72,21.74,21.715,21.73,247
20131201|2013-09-24 16:00,24,21.72,21.725,21.71,21.71,16
20131201|2013-09-24 17:00,25,21.73,21.775,21.715,21.745,150
20131201|2013-09-24 17:30,25,21.745,21.765,21.745,21.755,64
20131201|2013-09-24 18:00,25,21.755,21.79,21.74,21.78,92
20131201|2013-09-24 18:30,25,21.78,21.785,21.76,21.765,112
20131201|2013-09-24 19:00,25,21.765,21.79,21.745,21.76,109
20131201|2013-09-24 19:30,25,21.76,21.79,21.735,21.78,207
20131201|2013-09-24 20:00,25,21.785,21.905,21.695,21.74,1939
20131201|2013-09-24 20:30,25,21.735,21.765,21.665,21.765,608
20131201|2013-09-24 21:00,25,21.765,21.785,21.725,21.755,266
20131201|2013-09-24 21:30,25,21.755,21.805,21.715,21.8,341
20131201|2013-09-24 22:00,25,21.81,21.815,21.68,21.73,354
20131201|2013-09-24 22:30,25,21.73,21.735,21.685,21.705,441
20131201|2013-09-24 23:00,25,21.705,21.73,21.695,21.705,298
20131201|2013-09-24 23:30,25,21.705,21.74,21.68,21.7,442
20131201|2013-09-25 00:00,25,21.7,21.73,21.7,21.73,170
20131201|2013-09-25 00:30,25,21.73,21.795,21.7,21.78,437
20131201|2013-09-25 01:00,25,21.78,21.87,21.77,21.865,661
20131201|2013-09-25 01:30,25,21.86,21.875,21.76,21.79,710
20131201|2013-09-25 02:00,25,21.785,21.785,21.68,21.75,779
20131201|2013-09-25 02:30,25,21.755,21.76,21.7,21.735,205
20131201|2013-09-25 03:00,25,21.73,21.74,21.575,21.665,811
20131201|2013-09-25 03:30,25,21.665,21.67,21.615,21.67,220
20131201|2013-09-25 04:00,25,21.665,21.71,21.62,21.645,298
20131201|2013-09-25 04:30,25,21.645,21.675,21.605,21.665,314
20131201|2013-09-25 05:00,25,21.675,21.695,21.645,21.655,257
20131201|2013-09-25 05:30,25,21.66,21.725,21.63,21.72,346
20131201|2013-09-25 06:00,25,21.72,21.73,21.655,21.71,725
20131201|2013-09-25 06:30,25,21.71,21.71,21.655,21.66,272
20131201|2013-09-25 07:00,25,21.66,21.685,21.62,21.65,1289
20131201|2013-09-25 07:30,25,21.665,21.8,21.49,21.65,3322
20131201|2013-09-25 08:00,25,21.655,21.785,21.655,21.74,2271
20131201|2013-09-25 08:30,25,21.745,21.8,21.705,21.72,1741
20131201|2013-09-25 09:00,25,21.715,21.77,21.68,21.765,1657
20131201|2013-09-25 09:30,25,21.765,21.86,21.75,21.845,2142
20131201|2013-09-25 10:00,25,21.85,21.935,21.835,21.88,3917
20131201|2013-09-25 10:30,25,21.88,21.925,21.855,21.865,1320
20131201|2013-09-25 11:00,25,21.86,21.89,21.845,21.875,1171
20131201|2013-09-25 11:30,25,21.88,21.96,21.87,21.915,1134
20131201|2013-09-25 12:00,25,21.915,21.94,21.855,21.865,1233
20131201|2013-09-25 12:30,25,21.87,21.88,21.845,21.875,451
20131201|2013-09-25 13:00,25,21.865,21.9,21.85,21.87,1004
20131201|2013-09-25 13:30,25,21.87,21.875,21.825,21.85,322
20131201|2013-09-25 14:00,25,21.845,21.86,21.815,21.84,825
20131201|2013-09-25 14:30,25,21.835,21.835,21.78,21.785,366
20131201|2013-09-25 15:00,25,21.785,21.82,21.78,21.805,166
20131201|2013-09-25 15:30,25,21.8,21.82,21.79,21.815,40
20131201|2013-09-25 16:00,25,21.815,21.84,21.785,21.785,50
20131201|2013-09-25 17:00,26,21.805,21.84,21.795,21.83,136
20131201|2013-09-25 17:30,26,21.825,21.845,21.815,21.815,35
20131201|2013-09-25 18:00,26,21.815,21.82,21.8,21.82,33
20131201|2013-09-25 18:30,26,21.825,21.835,21.81,21.82,70
20131201|2013-09-25 19:00,26,21.81,21.835,21.785,21.83,366
20131201|2013-09-25 19:30,26,21.83,21.865,21.81,21.84,479
20131201|2013-09-25 20:00,26,21.84,21.865,21.77,21.79,1050
20131201|2013-09-25 20:30,26,21.79,21.825,21.775,21.79,386
20131201|2013-09-25 21:00,26,21.795,21.805,21.775,21.8,302
20131201|2013-09-25 21:30,26,21.795,21.795,21.68,21.685,570
20131201|2013-09-25 22:00,26,21.68,21.76,21.665,21.73,402
20131201|2013-09-25 22:30,26,21.725,21.74,21.725,21.735,42
20131201|2013-09-25 23:00,26,21.735,21.8,21.73,21.79,132
20131201|2013-09-25 23:30,26,21.785,21.785,21.745,21.765,135
20131201|2013-09-26 00:00,26,21.765,21.79,21.75,21.76,141
20131201|2013-09-26 00:30,26,21.76,21.82,21.665,21.82,1013
20131201|2013-09-26 01:00,26,21.825,21.835,21.765,21.8,396
20131201|2013-09-26 01:30,26,21.8,21.805,21.685,21.725,859
20131201|2013-09-26 02:00,26,21.73,21.885,21.72,21.84,1418
20131201|2013-09-26 02:30,26,21.85,21.98,21.82,21.945,913
20131201|2013-09-26 03:00,26,21.95,21.955,21.87,21.92,445
20131201|2013-09-26 03:30,26,21.925,21.94,21.885,21.91,481
20131201|2013-09-26 04:00,26,21.92,21.945,21.86,21.86,964
20131201|2013-09-26 04:30,26,21.86,21.88,21.83,21.855,327
20131201|2013-09-26 05:00,26,21.85,21.915,21.84,21.895,232
20131201|2013-09-26 05:30,26,21.905,22.02,21.9,21.945,826
20131201|2013-09-26 06:00,26,21.94,22.13,21.93,22.115,1270
20131201|2013-09-26 06:30,26,21.985,21.99,21.965,21.985,126
20131201|2013-09-26 07:00,26,21.98,22.07,21.93,21.965,1242
20131201|2013-09-26 07:30,26,21.97,21.97,21.815,21.905,2497
20131201|2013-09-26 08:00,26,21.91,21.91,21.8,21.825,1837
20131201|2013-09-26 08:30,26,21.83,21.87,21.785,21.845,1322
20131201|2013-09-26 09:00,26,21.85,21.915,21.71,21.76,5145
20131201|2013-09-26 09:30,26,21.755,21.78,21.72,21.735,1016
20131201|2013-09-26 10:00,26,21.735,21.78,21.705,21.735,1489
20131201|2013-09-26 10:30,26,21.73,21.765,21.71,21.745,753
20131201|2013-09-26 11:00,26,21.74,21.755,21.67,21.735,1878
20131201|2013-09-26 11:30,26,21.73,21.775,21.72,21.76,674
20131201|2013-09-26 12:00,26,21.755,21.785,21.73,21.775,797
20131201|2013-09-26 12:30,26,21.77,21.79,21.735,21.735,405
20131201|2013-09-26 13:00,26,21.735,21.76,21.705,21.73,597
20131201|2013-09-26 13:30,26,21.725,21.76,21.725,21.745,366
20131201|2013-09-26 14:00,26,21.74,21.76,21.685,21.71,239
20131201|2013-09-26 14:30,26,21.71,21.745,21.7,21.74,227
20131201|2013-09-26 15:00,26,21.735,21.755,21.73,21.735,82
20131201|2013-09-26 15:30,26,21.735,21.75,21.72,21.75,56
20131201|2013-09-26 16:00,26,21.745,21.76,21.71,21.715,55
20131201|2013-09-26 17:00,27,21.73,21.795,21.695,21.72,312
20131201|2013-09-26 17:30,27,21.72,21.73,21.685,21.695,32
20131201|2013-09-26 18:00,27,21.71,21.745,21.695,21.735,85
20131201|2013-09-26 18:30,27,21.745,21.77,21.745,21.76,89
20131201|2013-09-26 19:00,27,21.745,21.75,21.41,21.66,790
20131201|2013-09-26 19:30,27,21.67,21.71,21.645,21.705,333
20131201|2013-09-26 20:00,27,21.71,21.72,21.59,21.62,861
20131201|2013-09-26 20:30,27,21.615,21.645,21.59,21.645,328
20131201|2013-09-26 21:00,27,21.64,21.695,21.58,21.66,468
20131201|2013-09-26 21:30,27,21.655,21.7,21.62,21.675,262
20131201|2013-09-26 22:00,27,21.68,21.68,21.6,21.625,267
20131201|2013-09-26 22:30,27,21.625,21.635,21.62,21.635,66
20131201|2013-09-26 23:00,27,21.63,21.635,21.62,21.625,64
20131201|2013-09-26 23:30,27,21.62,21.635,21.61,21.615,84
20131201|2013-09-27 00:00,27,21.625,21.665,21.625,21.64,130
20131201|2013-09-27 00:30,27,21.635,21.655,21.565,21.595,457
20131201|2013-09-27 01:00,27,21.6,21.655,21.595,21.615,274
20131201|2013-09-27 01:30,27,21.61,21.63,21.54,21.565,340
20131201|2013-09-27 02:00,27,21.565,21.68,21.56,21.64,373
20131201|2013-09-27 02:30,27,21.64,21.66,21.605,21.635,206
20131201|2013-09-27 03:00,27,21.64,21.66,21.575,21.625,595
20131201|2013-09-27 03:30,27,21.625,21.635,21.525,21.545,517
20131201|2013-09-27 04:00,27,21.55,21.585,21.515,21.575,379
20131201|2013-09-27 04:30,27,21.57,21.625,21.54,21.615,487
20131201|2013-09-27 05:00,27,21.615,21.67,21.605,21.665,298
20131201|2013-09-27 05:30,27,21.665,21.665,21.61,21.615,353
20131201|2013-09-27 06:00,27,21.62,21.89,21.62,21.805,2073
20131201|2013-09-27 06:30,27,21.815,22.03,21.805,21.93,1724
20131201|2013-09-27 07:00,27,21.94,22.175,21.93,22.065,2612
20131201|2013-09-27 07:30,27,22.065,22.11,21.765,21.835,3549
20131201|2013-09-27 08:00,27,21.835,21.85,21.74,21.76,3208
20131201|2013-09-27 08:30,27,21.76,21.89,21.76,21.865,2311
20131201|2013-09-27 09:00,27,21.87,21.93,21.8,21.835,2025
20131201|2013-09-27 09:30,27,21.83,21.88,21.82,21.85,957
20131201|2013-09-27 10:00,27,21.845,21.89,21.835,21.86,609
20131201|2013-09-27 10:30,27,21.865,21.89,21.835,21.855,534
20131201|2013-09-27 11:00,27,21.855,21.86,21.805,21.83,628
20131201|2013-09-27 11:30,27,21.825,21.855,21.81,21.835,401
20131201|2013-09-27 12:00,27,21.83,21.855,21.8,21.825,879
20131201|2013-09-27 12:30,27,21.825,21.825,21.775,21.785,408
20131201|2013-09-27 13:00,27,21.785,21.845,21.765,21.825,874
20131201|2013-09-27 13:30,27,21.83,21.895,21.815,21.835,976
20131201|2013-09-27 14:00,27,21.84,21.85,21.795,21.8,794
20131201|2013-09-27 14:30,27,21.805,21.815,21.745,21.77,674
20131201|2013-09-27 15:00,27,21.765,21.8,21.75,21.8,80
20131201|2013-09-27 15:30,27,21.79,21.815,21.785,21.8,56
20131201|2013-09-27 16:00,27,21.8,21.81,21.765,21.77,51
20131201|2013-09-29 17:00,30,21.795,22.11,21.71,21.84,713
20131201|2013-09-29 17:30,30,21.87,21.875,21.815,21.82,35
20131201|2013-09-29 18:00,30,21.825,21.905,21.82,21.905,165
20131201|2013-09-29 18:30,30,21.895,21.895,21.84,21.84,176
20131201|2013-09-29 19:00,30,21.84,21.845,21.76,21.825,343
20131201|2013-09-29 19:30,30,21.825,21.825,21.76,21.77,153
20131201|2013-09-29 20:00,30,21.77,21.82,21.71,21.775,724
20131201|2013-09-29 20:30,30,21.755,21.81,21.75,21.775,198
20131201|2013-09-29 21:00,30,21.775,21.79,21.755,21.775,140
20131201|2013-09-29 21:30,30,21.755,21.76,21.67,21.7,386
20131201|2013-09-29 22:00,30,21.7,21.725,21.68,21.72,170
20131201|2013-09-29 22:30,30,21.72,21.755,21.68,21.7,230
20131201|2013-09-29 23:00,30,21.7,21.715,21.67,21.675,100
20131201|2013-09-29 23:30,30,21.67,21.685,21.62,21.66,341
20131201|2013-09-30 00:00,30,21.66,21.69,21.645,21.68,108
20131201|2013-09-30 00:30,30,21.67,21.795,21.67,21.765,483
20131201|2013-09-30 01:00,30,21.775,21.78,21.74,21.755,197
20131201|2013-09-30 01:30,30,21.755,21.835,21.755,21.79,442
20131201|2013-09-30 02:00,30,21.795,21.88,21.79,21.86,329
20131201|2013-09-30 02:30,30,21.85,21.85,21.81,21.815,144
20131201|2013-09-30 03:00,30,21.81,21.88,21.795,21.86,187
20131201|2013-09-30 03:30,30,21.86,21.86,21.805,21.805,137
20131201|2013-09-30 04:00,30,21.81,21.81,21.71,21.71,379
20131201|2013-09-30 04:30,30,21.72,21.75,21.695,21.75,259
20131201|2013-09-30 05:00,30,21.745,21.765,21.725,21.735,111
20131201|2013-09-30 05:30,30,21.74,21.77,21.71,21.715,153
20131201|2013-09-30 06:00,30,21.72,21.765,21.695,21.75,406
20131201|2013-09-30 06:30,30,21.745,21.785,21.73,21.74,197
20131201|2013-09-30 07:00,30,21.74,21.75,21.595,21.68,1703
20131201|2013-09-30 07:30,30,21.685,21.715,21.575,21.61,1598
20131201|2013-09-30 08:00,30,21.62,21.63,21.435,21.51,3066
20131201|2013-09-30 08:30,30,21.515,21.595,21.485,21.585,1414
20131201|2013-09-30 09:00,30,21.58,21.68,21.52,21.675,1215
20131201|2013-09-30 09:30,30,21.675,22.075,21.645,21.95,4936
20131201|2013-09-30 10:00,30,21.945,21.97,21.83,21.855,2047
20131201|2013-09-30 10:30,30,21.85,21.905,21.825,21.875,660
20131201|2013-09-30 11:00,30,21.88,21.885,21.74,21.755,974
20131201|2013-09-30 11:30,30,21.755,21.805,21.66,21.785,1347
20131201|2013-09-30 12:00,30,21.785,21.835,21.63,21.665,3146
20131201|2013-09-30 12:30,30,21.665,21.76,21.665,21.75,420
20131201|2013-09-30 13:00,30,21.755,21.81,21.73,21.73,300
20131201|2013-09-30 13:30,30,21.735,21.74,21.68,21.705,216
20131201|2013-09-30 14:00,30,21.7,21.715,21.69,21.715,127
20131201|2013-09-30 14:30,30,21.715,21.725,21.68,21.695,241
20131201|2013-09-30 15:00,30,21.695,21.72,21.695,21.715,86
20131201|2013-09-30 15:30,30,21.725,21.735,21.7,21.72,60
20131201|2013-09-30 16:00,30,21.72,21.725,21.695,21.695,40
20131201|2013-09-30 17:00,1,21.7,21.745,21.68,21.745,108
20131201|2013-09-30 17:30,1,21.72,21.725,21.705,21.71,15
20131201|2013-09-30 18:00,1,21.705,21.715,21.7,21.715,14
20131201|2013-09-30 18:30,1,21.725,21.74,21.715,21.735,46
20131201|2013-09-30 19:00,1,21.715,21.735,21.7,21.705,124
20131201|2013-09-30 19:30,1,21.705,21.705,21.63,21.67,326
20131201|2013-09-30 20:00,1,21.675,21.76,21.66,21.73,243
20131201|2013-09-30 20:30,1,21.735,21.79,21.72,21.745,135
20131201|2013-09-30 21:00,1,21.755,21.785,21.69,21.71,276
20131201|2013-09-30 21:30,1,21.71,21.765,21.71,21.72,90
20131201|2013-09-30 22:00,1,21.725,21.76,21.715,21.745,79
20131201|2013-09-30 22:30,1,21.735,21.76,21.72,21.73,30
20131201|2013-09-30 23:00,1,21.75,21.755,21.67,21.705,204
20131201|2013-09-30 23:30,1,21.7,21.725,21.675,21.715,171
20131201|2013-10-01 00:00,1,21.71,21.795,21.705,21.765,129
20131201|2013-10-01 00:30,1,21.765,21.78,21.74,21.745,92
20131201|2013-10-01 01:00,1,21.745,21.9,21.74,21.855,439
20131201|2013-10-01 01:30,1,21.85,21.97,21.85,21.945,620
20131201|2013-10-01 02:00,1,21.95,21.965,21.86,21.865,449
20131201|2013-10-01 02:30,1,21.865,21.92,21.835,21.92,347
20131201|2013-10-01 03:00,1,21.92,21.945,21.81,21.85,441
20131201|2013-10-01 03:30,1,21.85,21.875,21.795,21.8,343
20131201|2013-10-01 04:00,1,21.805,21.815,21.745,21.79,345
20131201|2013-10-01 04:30,1,21.805,21.825,21.78,21.795,185
20131201|2013-10-01 05:00,1,21.8,21.8,21.735,21.78,281
20131201|2013-10-01 05:30,1,21.79,21.795,21.755,21.77,124
20131201|2013-10-01 06:00,1,21.76,21.76,21.59,21.65,1217
20131201|2013-10-01 06:30,1,21.665,21.68,21.56,21.59,558
20131201|2013-10-01 07:00,1,21.59,21.59,21.245,21.285,5641
20131201|2013-10-01 07:30,1,21.285,21.285,20.685,20.885,8996
20131201|2013-10-01 08:00,1,20.885,20.98,20.83,20.97,2554
20131201|2013-10-01 08:30,1,20.97,20.975,20.7,20.85,3812
20131201|2013-10-01 09:00,1,20.84,20.9,20.745,20.79,2347
20131201|2013-10-01 09:30,1,20.79,20.79,20.63,20.77,3447
20131201|2013-10-01 10:00,1,20.77,20.87,20.685,20.77,2050
20131201|2013-10-01 10:30,1,20.765,20.84,20.76,20.81,895
20131201|2013-10-01 11:00,1,20.81,20.835,20.715,20.765,1125
20131201|2013-10-01 11:30,1,20.775,20.97,20.72,20.965,4779
20131201|2013-10-01 12:00,1,20.965,21.2,20.94,21.125,3866
20131201|2013-10-01 12:30,1,21.12,21.18,21.065,21.165,896
20131201|2013-10-01 13:00,1,21.16,21.17,21.12,21.165,444
20131201|2013-10-01 13:30,1,21.16,21.275,21.16,21.245,764
20131201|2013-10-01 14:00,1,21.245,21.27,21.19,21.27,572
20131201|2013-10-01 14:30,1,21.27,21.295,21.19,21.19,456
20131201|2013-10-01 15:00,1,21.205,21.21,21.135,21.155,281
20131201|2013-10-01 15:30,1,21.17,21.2,21.155,21.195,77
20131201|2013-10-01 16:00,1,21.2,21.2,21.16,21.165,25
20131201|2013-10-01 17:00,2,21.165,21.225,21.16,21.19,131
20131201|2013-10-01 17:30,2,21.19,21.195,21.17,21.17,38
20131201|2013-10-01 18:00,2,21.18,21.19,21.145,21.17,54
20131201|2013-10-01 18:30,2,21.175,21.175,21.13,21.15,99
20131201|2013-10-01 19:00,2,21.165,21.165,20.99,21.035,572
20131201|2013-10-01 19:30,2,21.045,21.11,21.035,21.11,236
20131201|2013-10-01 20:00,2,21.095,21.16,21.085,21.12,161
20131201|2013-10-01 20:30,2,21.12,21.145,21.065,21.14,235
20131201|2013-10-01 21:00,2,21.14,21.15,21.105,21.125,132
20131201|2013-10-01 21:30,2,21.125,21.2,21.12,21.19,256
20131201|2013-10-01 22:00,2,21.175,21.2,21.16,21.17,176
20131201|2013-10-01 22:30,2,21.175,21.175,21.095,21.135,122
20131201|2013-10-01 23:00,2,21.14,21.15,21.085,21.115,308
20131201|2013-10-01 23:30,2,21.115,21.165,21.11,21.115,202
20131201|2013-10-02 00:00,2,21.11,21.19,21.11,21.165,115
20131201|2013-10-02 00:30,2,21.165,21.195,21.15,21.19,136
20131201|2013-10-02 01:00,2,21.195,21.21,21.125,21.125,211
20131201|2013-10-02 01:30,2,21.125,21.18,21.115,21.115,282
20131201|2013-10-02 02:00,2,21.12,21.18,21.045,21.06,773
20131201|2013-10-02 02:30,2,21.055,21.14,21.035,21.14,565
20131201|2013-10-02 03:00,2,21.145,21.205,21.11,21.135,497
20131201|2013-10-02 03:30,2,21.14,21.2,21.115,21.195,303
20131201|2013-10-02 04:00,2,21.2,21.265,21.17,21.185,463
20131201|2013-10-02 04:30,2,21.185,21.23,21.165,21.205,292
20131201|2013-10-02 05:00,2,21.21,21.265,21.185,21.22,314
20131201|2013-10-02 05:30,2,21.225,21.315,21.185,21.2,859
20131201|2013-10-02 06:00,2,21.205,21.3,21.145,21.28,929
20131201|2013-10-02 06:30,2,21.275,21.3,21.25,21.26,479
20131201|2013-10-02 07:00,2,21.27,21.44,21.255,21.355,2316
20131201|2013-10-02 07:30,2,21.35,21.475,21.295,21.435,1824
20131201|2013-10-02 08:00,2,21.44,21.46,21.32,21.335,1162
20131201|2013-10-02 08:30,2,21.33,21.48,21.315,21.46,2020
20131201|2013-10-02 09:00,2,21.46,21.9,21.46,21.875,6695
20131201|2013-10-02 09:30,2,21.87,22.04,21.825,21.87,5032
20131201|2013-10-02 10:00,2,21.875,21.925,21.71,21.755,2673
20131201|2013-10-02 10:30,2,21.755,21.855,21.68,21.825,1923
20131201|2013-10-02 11:00,2,21.825,21.885,21.735,21.745,683
20131201|2013-10-02 11:30,2,21.745,21.775,21.72,21.765,691
20131201|2013-10-02 12:00,2,21.765,21.925,21.745,21.875,1491
20131201|2013-10-02 12:30,2,21.875,21.89,21.755,21.77,477
20131201|2013-10-02 13:00,2,21.775,21.795,21.755,21.785,299
20131201|2013-10-02 13:30,2,21.785,21.79,21.75,21.78,188
20131201|2013-10-02 14:00,2,21.765,21.805,21.755,21.77,131
20131201|2013-10-02 14:30,2,21.765,21.775,21.73,21.74,232
20131201|2013-10-02 15:00,2,21.74,21.79,21.74,21.755,104
20131201|2013-10-02 15:30,2,21.77,21.805,21.73,21.73,103
20131201|2013-10-02 16:00,2,21.73,21.77,21.73,21.73,35
20131201|2013-10-02 17:00,3,21.745,21.78,21.72,21.745,93
20131201|2013-10-02 17:30,3,21.735,21.755,21.725,21.75,49
20131201|2013-10-02 18:00,3,21.75,21.77,21.695,21.77,139
20131201|2013-10-02 18:30,3,21.745,21.745,21.71,21.725,105
20131201|2013-10-02 19:00,3,21.725,21.745,21.675,21.745,183
20131201|2013-10-02 19:30,3,21.745,21.765,21.71,21.76,136
20131201|2013-10-02 20:00,3,21.755,21.76,21.72,21.73,53
20131201|2013-10-02 20:30,3,21.73,21.74,21.68,21.74,134
20131201|2013-10-02 21:00,3,21.74,21.805,21.74,21.79,90
20131201|2013-10-02 21:30,3,21.79,21.79,21.735,21.745,108
20131201|2013-10-02 22:00,3,21.745,21.75,21.72,21.745,92
20131201|2013-10-02 22:30,3,21.74,21.74,21.715,21.73,84
20131201|2013-10-02 23:00,3,21.73,21.74,21.715,21.725,46
20131201|2013-10-02 23:30,3,21.72,21.735,21.705,21.715,111
20131201|2013-10-03 00:00,3,21.72,21.72,21.66,21.695,179
20131201|2013-10-03 00:30,3,21.69,21.7,21.655,21.655,103
20131201|2013-10-03 01:00,3,21.66,21.71,21.64,21.675,168
20131201|2013-10-03 01:30,3,21.675,21.815,21.675,21.79,373
20131201|2013-10-03 02:00,3,21.79,21.795,21.685,21.725,396
20131201|2013-10-03 02:30,3,21.71,21.71,21.63,21.645,438
20131201|2013-10-03 03:00,3,21.65,21.675,21.57,21.655,754
20131201|2013-10-03 03:30,3,21.645,21.72,21.61,21.675,479
20131201|2013-10-03 04:00,3,21.675,21.675,21.605,21.635,278
20131201|2013-10-03 04:30,3,21.625,21.635,21.59,21.62,205
20131201|2013-10-03 05:00,3,21.615,21.615,21.51,21.61,653
20131201|2013-10-03 05:30,3,21.595,21.625,21.55,21.585,322
20131201|2013-10-03 06:00,3,21.575,21.64,21.53,21.62,1233
20131201|2013-10-03 06:30,3,21.615,21.65,21.52,21.54,1625
20131201|2013-10-03 07:00,3,21.545,21.55,21.445,21.51,1258
20131201|2013-10-03 07:30,3,21.515,21.625,21.44,21.57,1321
20131201|2013-10-03 08:00,3,21.57,21.715,21.55,21.705,1476
20131201|2013-10-03 08:30,3,21.705,21.71,21.54,21.595,1081
20131201|2013-10-03 09:00,3,21.605,21.805,21.535,21.58,3303
20131201|2013-10-03 09:30,3,21.585,21.705,21.565,21.625,1159
20131201|2013-10-03 10:00,3,21.61,21.805,21.56,21.725,1813
20131201|2013-10-03 10:30,3,21.725,21.825,21.65,21.755,1591
20131201|2013-10-03 11:00,3,21.75,21.845,21.7,21.74,1565
20131201|2013-10-03 11:30,3,21.74,21.8,21.675,21.725,1038
20131201|2013-10-03 12:00,3,21.725,21.86,21.71,21.72,1305
20131201|2013-10-03 12:30,3,21.72,21.755,21.7,21.73,413
20131201|2013-10-03 13:00,3,21.725,21.83,21.71,21.74,654
20131201|2013-10-03 13:30,3,21.745,21.775,21.705,21.725,234
20131201|2013-10-03 14:00,3,21.725,21.735,21.71,21.735,98
20131201|2013-10-03 14:30,3,21.735,21.775,21.71,21.71,170
20131201|2013-10-03 15:00,3,21.715,21.73,21.63,21.67,245
20131201|2013-10-03 15:30,3,21.685,21.695,21.665,21.68,71
20131201|2013-10-03 16:00,3,21.68,21.705,21.675,21.695,34
20131201|2013-10-03 17:00,4,21.735,21.735,21.68,21.69,95
20131201|2013-10-03 17:30,4,21.69,21.695,21.675,21.69,21
20131201|2013-10-03 18:00,4,21.695,21.705,21.685,21.705,30
20131201|2013-10-03 18:30,4,21.71,21.71,21.685,21.685,30
20131201|2013-10-03 19:00,4,21.705,21.755,21.68,21.7,176
20131201|2013-10-03 19:30,4,21.71,21.71,21.67,21.69,81
20131201|2013-10-03 20:00,4,21.7,21.73,21.68,21.685,122
20131201|2013-10-03 20:30,4,21.68,21.695,21.655,21.66,83
20131201|2013-10-03 21:00,4,21.665,21.665,21.6,21.605,129
20131201|2013-10-03 21:30,4,21.61,21.63,21.595,21.615,75
20131201|2013-10-03 22:00,4,21.615,21.64,21.6,21.64,48
20131201|2013-10-03 22:30,4,21.635,21.66,21.635,21.65,31
20131201|2013-10-03 23:00,4,21.66,21.665,21.645,21.645,57
20131201|2013-10-03 23:30,4,21.65,21.7,21.65,21.7,120
20131201|2013-10-04 00:00,4,21.705,21.72,21.675,21.695,109
20131201|2013-10-04 00:30,4,21.67,21.74,21.67,21.73,131
20131201|2013-10-04 01:00,4,21.73,21.755,21.72,21.73,201
20131201|2013-10-04 01:30,4,21.715,21.73,21.69,21.72,120
20131201|2013-10-04 02:00,4,21.725,21.75,21.665,21.7,302
20131201|2013-10-04 02:30,4,21.7,21.735,21.685,21.73,229
20131201|2013-10-04 03:00,4,21.72,21.725,21.67,21.7,312
20131201|2013-10-04 03:30,4,21.7,21.7,21.63,21.65,302
20131201|2013-10-04 04:00,4,21.645,21.675,21.61,21.65,291
20131201|2013-10-04 04:30,4,21.645,21.67,21.63,21.645,131
20131201|2013-10-04 05:00,4,21.64,21.665,21.615,21.635,311
20131201|2013-10-04 05:30,4,21.63,21.675,21.63,21.66,186
20131201|2013-10-04 06:00,4,21.665,21.72,21.645,21.695,550
20131201|2013-10-04 06:30,4,21.705,21.71,21.56,21.59,503
20131201|2013-10-04 07:00,4,21.585,21.83,21.5,21.77,2372
20131201|2013-10-04 07:30,4,21.77,21.93,21.755,21.77,1813
20131201|2013-10-04 08:00,4,21.775,21.875,21.76,21.805,881
20131201|2013-10-04 08:30,4,21.805,21.82,21.625,21.69,2097
20131201|2013-10-04 09:00,4,21.685,21.69,21.52,21.575,2182
20131201|2013-10-04 09:30,4,21.57,21.705,21.54,21.66,1152
20131201|2013-10-04 10:00,4,21.665,21.69,21.575,21.66,873
20131201|2013-10-04 10:30,4,21.66,21.675,21.625,21.645,464
20131201|2013-10-04 11:00,4,21.645,21.67,21.595,21.605,627
20131201|2013-10-04 11:30,4,21.605,21.67,21.6,21.655,468
20131201|2013-10-04 12:00,4,21.645,21.795,21.635,21.74,1460
20131201|2013-10-04 12:30,4,21.735,21.74,21.665,21.695,396
20131201|2013-10-04 13:00,4,21.7,21.77,21.68,21.74,366
20131201|2013-10-04 13:30,4,21.74,21.76,21.73,21.73,149
20131201|2013-10-04 14:00,4,21.735,21.745,21.685,21.69,121
20131201|2013-10-04 14:30,4,21.685,21.74,21.68,21.74,162
20131201|2013-10-04 15:00,4,21.745,21.745,21.725,21.73,60
20131201|2013-10-04 15:30,4,21.725,21.765,21.725,21.755,75
20131201|2013-10-04 16:00,4,21.75,21.775,21.74,21.74,30
20131201|2013-10-06 17:00,7,21.74,21.84,21.74,21.815,256
20131201|2013-10-06 17:30,7,21.815,21.885,21.785,21.885,248
20131201|2013-10-06 18:00,7,21.87,21.89,21.815,21.835,202
20131201|2013-10-06 18:30,7,21.835,21.835,21.815,21.815,57
20131201|2013-10-06 19:00,7,21.81,21.83,21.79,21.81,86
20131201|2013-10-06 19:30,7,21.835,21.845,21.81,21.835,111
20131201|2013-10-06 20:00,7,21.835,21.835,21.765,21.79,100
20131201|2013-10-06 20:30,7,21.795,21.8,21.755,21.765,116
20131201|2013-10-06 21:00,7,21.76,21.76,21.72,21.735,107
20131201|2013-10-06 21:30,7,21.735,21.745,21.715,21.74,35
20131201|2013-10-06 22:00,7,21.73,21.745,21.715,21.735,138
20131201|2013-10-06 22:30,7,21.75,21.77,21.74,21.765,29
20131201|2013-10-06 23:00,7,21.755,21.765,21.745,21.76,38
20131201|2013-10-06 23:30,7,21.76,21.785,21.75,21.78,59
20131201|2013-10-07 00:00,7,21.785,21.81,21.78,21.8,65
20131201|2013-10-07 00:30,7,21.795,21.805,21.78,21.8,57
20131201|2013-10-07 01:00,7,21.79,21.845,21.79,21.84,191
20131201|2013-10-07 01:30,7,21.84,21.855,21.79,21.79,183
20131201|2013-10-07 02:00,7,21.79,21.805,21.665,21.685,534
20131201|2013-10-07 02:30,7,21.69,21.735,21.65,21.72,402
20131201|2013-10-07 03:00,7,21.715,21.8,21.7,21.765,262
20131201|2013-10-07 03:30,7,21.775,21.8,21.725,21.76,237
20131201|2013-10-07 04:00,7,21.765,21.775,21.72,21.735,123
20131201|2013-10-07 04:30,7,21.735,21.775,21.725,21.77,104
20131201|2013-10-07 05:00,7,21.765,21.79,21.75,21.765,143
20131201|2013-10-07 05:30,7,21.765,21.815,21.765,21.8,165
20131201|2013-10-07 06:00,7,21.805,21.97,21.78,21.915,1743
20131201|2013-10-07 06:30,7,21.925,21.96,21.845,21.86,740
20131201|2013-10-07 07:00,7,21.865,22.02,21.855,22.01,1404
20131201|2013-10-07 07:30,7,22.01,22.01,21.94,21.98,567
20131201|2013-10-07 08:00,7,21.98,22.01,21.91,21.97,839
20131201|2013-10-07 08:30,7,21.97,22.455,21.91,22.27,7563
20131201|2013-10-07 09:00,7,22.275,22.32,22.23,22.29,1914
20131201|2013-10-07 09:30,7,22.285,22.315,22.24,22.265,1173
20131201|2013-10-07 10:00,7,22.27,22.495,22.265,22.47,2257
20131201|2013-10-07 10:30,7,22.475,22.475,22.315,22.32,1782
20131201|2013-10-07 11:00,7,22.33,22.43,22.29,22.36,1149
20131201|2013-10-07 11:30,7,22.355,22.37,22.315,22.34,506
20131201|2013-10-07 12:00,7,22.335,22.405,22.325,22.355,1228
20131201|2013-10-07 12:30,7,22.35,22.4,22.33,22.34,470
20131201|2013-10-07 13:00,7,22.335,22.345,22.3,22.32,289
20131201|2013-10-07 13:30,7,22.32,22.325,22.3,22.32,187
20131201|2013-10-07 14:00,7,22.315,22.35,22.3,22.325,255
20131201|2013-10-07 14:30,7,22.32,22.37,22.295,22.365,396
20131201|2013-10-07 15:00,7,22.37,22.37,22.34,22.345,174
20131201|2013-10-07 15:30,7,22.36,22.385,22.35,22.385,101
20131201|2013-10-07 16:00,7,22.38,22.38,22.35,22.35,46
20131201|2013-10-07 17:00,8,22.385,22.395,22.305,22.335,124
20131201|2013-10-07 17:30,8,22.33,22.33,22.315,22.325,24
20131201|2013-10-07 18:00,8,22.315,22.33,22.285,22.305,135
20131201|2013-10-07 18:30,8,22.3,22.325,22.295,22.325,77
20131201|2013-10-07 19:00,8,22.325,22.36,22.27,22.3,266
20131201|2013-10-07 19:30,8,22.3,22.335,22.225,22.305,629
20131201|2013-10-07 20:00,8,22.305,22.34,22.225,22.275,1849
20131201|2013-10-07 20:30,8,22.275,22.43,22.26,22.42,877
20131201|2013-10-07 21:00,8,22.425,22.47,22.385,22.405,1104
20131201|2013-10-07 21:30,8,22.405,22.44,22.36,22.37,466
20131201|2013-10-07 22:00,8,22.365,22.4,22.365,22.39,152
20131201|2013-10-07 22:30,8,22.385,22.4,22.345,22.38,111
20131201|2013-10-07 23:00,8,22.39,22.395,22.345,22.35,84
20131201|2013-10-07 23:30,8,22.345,22.355,22.315,22.33,121
20131201|2013-10-08 00:00,8,22.32,22.365,22.32,22.36,112
20131201|2013-10-08 00:30,8,22.355,22.38,22.3,22.315,376
20131201|2013-10-08 01:00,8,22.32,22.41,22.315,22.395,444
20131201|2013-10-08 01:30,8,22.39,22.445,22.38,22.41,591
20131201|2013-10-08 02:00,8,22.405,22.415,22.37,22.4,315
20131201|2013-10-08 02:30,8,22.4,22.41,22.35,22.36,290
20131201|2013-10-08 03:00,8,22.365,22.4,22.33,22.35,499
20131201|2013-10-08 03:30,8,22.345,22.36,22.29,22.295,296
20131201|2013-10-08 04:00,8,22.285,22.325,22.26,22.31,378
20131201|2013-10-08 04:30,8,22.305,22.345,22.25,22.315,509
20131201|2013-10-08 05:00,8,22.305,22.405,22.275,22.365,480
20131201|2013-10-08 05:30,8,22.365,22.37,22.295,22.305,230
20131201|2013-10-08 06:00,8,22.305,22.37,22.275,22.315,567
20131201|2013-10-08 06:30,8,22.315,22.33,22.23,22.245,502
20131201|2013-10-08 07:00,8,22.25,22.29,22.11,22.215,1709
20131201|2013-10-08 07:30,8,22.215,22.375,22.19,22.345,1240
20131201|2013-10-08 08:00,8,22.345,22.455,22.345,22.415,1842
20131201|2013-10-08 08:30,8,22.41,22.525,22.39,22.435,3424
20131201|2013-10-08 09:00,8,22.435,22.485,22.41,22.435,1884
20131201|2013-10-08 09:30,8,22.43,22.505,22.425,22.48,1522
20131201|2013-10-08 10:00,8,22.475,22.485,22.44,22.46,772
20131201|2013-10-08 10:30,8,22.46,22.47,22.375,22.4,1521
20131201|2013-10-08 11:00,8,22.405,22.425,22.39,22.41,659
20131201|2013-10-08 11:30,8,22.41,22.425,22.4,22.405,385
20131201|2013-10-08 12:00,8,22.4,22.455,22.36,22.435,1292
20131201|2013-10-08 12:30,8,22.43,22.44,22.4,22.435,292
20131201|2013-10-08 13:00,8,22.435,22.435,22.395,22.4,217
20131201|2013-10-08 13:30,8,22.405,22.405,22.32,22.325,322
20131201|2013-10-08 14:00,8,22.33,22.37,22.295,22.335,357
20131201|2013-10-08 14:30,8,22.34,22.35,22.31,22.325,259
20131201|2013-10-08 15:00,8,22.32,22.33,22.295,22.32,84
20131201|2013-10-08 15:30,8,22.32,22.34,22.31,22.31,30
20131201|2013-10-08 16:00,8,22.31,22.325,22.29,22.29,48
20131201|2013-10-08 17:00,9,22.315,22.355,22.285,22.32,122
20131201|2013-10-08 17:30,9,22.32,22.34,22.29,22.34,45
20131201|2013-10-08 18:00,9,22.325,22.405,22.31,22.39,200
20131201|2013-10-08 18:30,9,22.395,22.395,22.345,22.375,76
20131201|2013-10-08 19:00,9,22.375,22.405,22.36,22.37,137
20131201|2013-10-08 19:30,9,22.37,22.395,22.315,22.38,240
20131201|2013-10-08 20:00,9,22.385,22.41,22.34,22.36,534
20131201|2013-10-08 20:30,9,22.36,22.37,22.33,22.345,335
20131201|2013-10-08 21:00,9,22.35,22.35,22.29,22.31,446
20131201|2013-10-08 21:30,9,22.305,22.33,22.28,22.31,291
20131201|2013-10-08 22:00,9,22.31,22.355,22.305,22.305,229
20131201|2013-10-08 22:30,9,22.3,22.31,22.27,22.29,162
20131201|2013-10-08 23:00,9,22.285,22.285,22.235,22.26,174
20131201|2013-10-08 23:30,9,22.265,22.28,22.25,22.265,192
20131201|2013-10-09 00:00,9,22.265,22.275,22.225,22.27,243
20131201|2013-10-09 00:30,9,22.27,22.315,22.25,22.295,650
20131201|2013-10-09 01:00,9,22.295,22.33,22.28,22.325,297
20131201|2013-10-09 01:30,9,22.32,22.325,22.245,22.29,588
20131201|2013-10-09 02:00,9,22.29,22.29,22.235,22.275,598
20131201|2013-10-09 02:30,9,22.27,22.295,22.25,22.275,293
20131201|2013-10-09 03:00,9,22.28,22.39,22.255,22.36,913
20131201|2013-10-09 03:30,9,22.35,22.35,22.275,22.29,398
20131201|2013-10-09 04:00,9,22.285,22.285,22.035,22.1,1840
20131201|2013-10-09 04:30,9,22.095,22.17,22.09,22.14,412
20131201|2013-10-09 05:00,9,22.135,22.17,22.11,22.125,294
20131201|2013-10-09 05:30,9,22.125,22.205,22.125,22.145,346
20131201|2013-10-09 06:00,9,22.14,22.19,22.085,22.175,739
20131201|2013-10-09 06:30,9,22.17,22.195,22.07,22.115,494
20131201|2013-10-09 07:00,9,22.12,22.16,21.835,21.89,3157
20131201|2013-10-09 07:30,9,21.895,21.955,21.84,21.895,2048
20131201|2013-10-09 08:00,9,21.895,22.015,21.885,21.96,1836
20131201|2013-10-09 08:30,9,21.965,21.995,21.94,21.97,1271
20131201|2013-10-09 09:00,9,21.975,21.975,21.75,21.845,5387
20131201|2013-10-09 09:30,9,21.85,21.905,21.835,21.87,1232
20131201|2013-10-09 10:00,9,21.865,21.915,21.855,21.86,1350
20131201|2013-10-09 10:30,9,21.86,21.885,21.855,21.87,650
20131201|2013-10-09 11:00,9,21.865,21.885,21.83,21.865,837
20131201|2013-10-09 11:30,9,21.865,21.915,21.865,21.88,636
20131201|2013-10-09 12:00,9,21.875,21.965,21.86,21.95,1440
20131201|2013-10-09 12:30,9,21.955,22.055,21.935,21.99,1629
20131201|2013-10-09 13:00,9,21.985,21.985,21.875,21.915,1795
20131201|2013-10-09 13:30,9,21.915,21.975,21.915,21.935,430
20131201|2013-10-09 14:00,9,21.935,21.96,21.875,21.875,204
20131201|2013-10-09 14:30,9,21.875,21.885,21.835,21.865,435
20131201|2013-10-09 15:00,9,21.87,21.88,21.845,21.87,99
20131201|2013-10-09 15:30,9,21.855,21.88,21.85,21.88,63
20131201|2013-10-09 16:00,9,21.885,21.915,21.885,21.89,33
20131201|2013-10-09 17:00,10,21.91,21.95,21.905,21.925,138
20131201|2013-10-09 17:30,10,21.93,21.93,21.905,21.905,60
20131201|2013-10-09 18:00,10,21.9,21.91,21.89,21.91,62
20131201|2013-10-09 18:30,10,21.91,21.91,21.845,21.845,114
20131201|2013-10-09 19:00,10,21.84,21.895,21.84,21.84,109
20131201|2013-10-09 19:30,10,21.845,21.895,21.81,21.875,249
20131201|2013-10-09 20:00,10,21.885,21.93,21.88,21.89,543
20131201|2013-10-09 20:30,10,21.895,21.93,21.855,21.905,317
20131201|2013-10-09 21:00,10,21.91,21.925,21.89,21.915,158
20131201|2013-10-09 21:30,10,21.91,21.91,21.87,21.885,162
20131201|2013-10-09 22:00,10,21.885,21.915,21.86,21.865,269
20131201|2013-10-09 22:30,10,21.87,21.9,21.835,21.885,359
20131201|2013-10-09 23:00,10,21.885,21.885,21.85,21.87,107
20131201|2013-10-09 23:30,10,21.875,21.875,21.81,21.84,140
20131201|2013-10-10 00:00,10,21.83,21.865,21.83,21.855,63
20131201|2013-10-10 00:30,10,21.85,21.99,21.84,21.975,751
20131201|2013-10-10 01:00,10,21.975,22.005,21.92,21.925,377
20131201|2013-10-10 01:30,10,21.925,21.935,21.86,21.875,472
20131201|2013-10-10 02:00,10,21.88,21.915,21.84,21.87,276
20131201|2013-10-10 02:30,10,21.87,21.91,21.855,21.86,237
20131201|2013-10-10 03:00,10,21.865,21.895,21.775,21.825,634
20131201|2013-10-10 03:30,10,21.83,21.85,21.715,21.77,919
20131201|2013-10-10 04:00,10,21.755,21.835,21.735,21.795,454
20131201|2013-10-10 04:30,10,21.795,21.87,21.79,21.83,382
20131201|2013-10-10 05:00,10,21.835,21.85,21.82,21.835,201
20131201|2013-10-10 05:30,10,21.84,21.97,21.83,21.885,844
20131201|2013-10-10 06:00,10,21.89,22.03,21.885,21.975,1085
20131201|2013-10-10 06:30,10,21.975,21.98,21.93,21.945,368
20131201|2013-10-10 07:00,10,21.95,22.025,21.935,21.98,567
20131201|2013-10-10 07:30,10,21.99,22.25,21.845,21.915,5153
20131201|2013-10-10 08:00,10,21.92,21.965,21.89,21.92,1477
20131201|2013-10-10 08:30,10,21.92,21.945,21.855,21.93,1797
20131201|2013-10-10 09:00,10,21.93,21.96,21.905,21.94,1095
20131201|2013-10-10 09:30,10,21.94,21.99,21.92,21.935,1486
20131201|2013-10-10 10:00,10,21.94,21.96,21.925,21.945,643
20131201|2013-10-10 10:30,10,21.945,21.96,21.93,21.95,465
20131201|2013-10-10 11:00,10,21.95,21.97,21.94,21.945,402
20131201|2013-10-10 11:30,10,21.945,21.95,21.91,21.92,463
20131201|2013-10-10 12:00,10,21.92,21.94,21.875,21.89,1287
20131201|2013-10-10 12:30,10,21.895,21.9,21.855,21.865,376
20131201|2013-10-10 13:00,10,21.86,21.9,21.86,21.885,306
20131201|2013-10-10 13:30,10,21.88,21.895,21.855,21.88,145
20131201|2013-10-10 14:00,10,21.875,21.875,21.745,21.755,716
20131201|2013-10-10 14:30,10,21.755,21.78,21.615,21.62,1445
20131201|2013-10-10 15:00,10,21.63,21.66,21.55,21.635,637
20131201|2013-10-10 15:30,10,21.635,21.705,21.635,21.7,186
20131201|2013-10-10 16:00,10,21.69,21.7,21.65,21.68,100
20131201|2013-10-10 17:00,11,21.685,21.75,21.605,21.725,297
20131201|2013-10-10 17:30,11,21.72,21.73,21.69,21.7,95
20131201|2013-10-10 18:00,11,21.7,21.735,21.655,21.695,102
20131201|2013-10-10 18:30,11,21.685,21.725,21.665,21.725,86
20131201|2013-10-10 19:00,11,21.715,21.77,21.7,21.73,252
20131201|2013-10-10 19:30,11,21.73,21.785,21.72,21.78,287
20131201|2013-10-10 20:00,11,21.78,21.86,21.62,21.675,1942
20131201|2013-10-10 20:30,11,21.67,21.705,21.65,21.685,531
20131201|2013-10-10 21:00,11,21.685,21.72,21.64,21.71,287
20131201|2013-10-10 21:30,11,21.71,21.745,21.695,21.725,233
20131201|2013-10-10 22:00,11,21.72,21.73,21.66,21.68,265
20131201|2013-10-10 22:30,11,21.685,21.715,21.66,21.695,149
20131201|2013-10-10 23:00,11,21.695,21.74,21.685,21.73,65
20131201|2013-10-10 23:30,11,21.725,21.735,21.705,21.705,50
20131201|2013-10-11 00:00,11,21.7,21.755,21.695,21.71,179
20131201|2013-10-11 00:30,11,21.705,21.705,21.585,21.645,916
20131201|2013-10-11 01:00,11,21.64,21.66,21.605,21.625,326
20131201|2013-10-11 01:30,11,21.615,21.63,21.525,21.545,839
20131201|2013-10-11 02:00,11,21.54,21.61,21.51,21.59,687
20131201|2013-10-11 02:30,11,21.59,21.685,21.59,21.615,473
20131201|2013-10-11 03:00,11,21.615,21.615,21.52,21.53,560
20131201|2013-10-11 03:30,11,21.53,21.595,21.42,21.465,1201
20131201|2013-10-11 04:00,11,21.46,21.56,21.45,21.485,497
20131201|2013-10-11 04:30,11,21.48,21.58,21.47,21.52,367
20131201|2013-10-11 05:00,11,21.52,21.555,21.455,21.49,522
20131201|2013-10-11 05:30,11,21.49,21.55,21.48,21.535,459
20131201|2013-10-11 06:00,11,21.54,21.56,21.515,21.535,710
20131201|2013-10-11 06:30,11,21.535,21.68,21.535,21.61,1679
20131201|2013-10-11 07:00,11,21.63,21.63,21.5,21.51,988
20131201|2013-10-11 07:30,11,21.515,21.53,20.95,21.17,7688
20131201|2013-10-11 08:00,11,21.17,21.295,21.17,21.26,4195
20131201|2013-10-11 08:30,11,21.265,21.305,21.18,21.215,3235
20131201|2013-10-11 09:00,11,21.215,21.265,21.195,21.22,1717
20131201|2013-10-11 09:30,11,21.22,21.25,21.14,21.235,2303
20131201|2013-10-11 10:00,11,21.24,21.275,21.22,21.225,1354
20131201|2013-10-11 10:30,11,21.23,21.275,21.225,21.24,900
20131201|2013-10-11 11:00,11,21.235,21.275,21.235,21.25,566
20131201|2013-10-11 11:30,11,21.25,21.285,21.225,21.28,1149
20131201|2013-10-11 12:00,11,21.28,21.285,21.225,21.24,1404
20131201|2013-10-11 12:30,11,21.245,21.265,21.225,21.245,531
20131201|2013-10-11 13:00,11,21.25,21.255,21.23,21.245,256
20131201|2013-10-11 13:30,11,21.245,21.27,21.19,21.245,354
20131201|2013-10-11 14:00,11,21.245,21.285,21.24,21.285,230
20131201|2013-10-11 14:30,11,21.285,21.34,21.28,21.32,529
20131201|2013-10-11 15:00,11,21.325,21.335,21.29,21.31,95
20131201|2013-10-11 15:30,11,21.32,21.355,21.32,21.355,53
20131201|2013-10-11 16:00,11,21.34,21.36,21.32,21.33,38
20131201|2013-10-13 17:00,14,21.39,21.475,21.325,21.355,432
20131201|2013-10-13 17:30,14,21.365,21.365,21.32,21.355,61
20131201|2013-10-13 18:00,14,21.345,21.355,21.315,21.335,47
20131201|2013-10-13 18:30,14,21.34,21.345,21.32,21.335,43
20131201|2013-10-13 19:00,14,21.325,21.325,21.275,21.28,148
20131201|2013-10-13 19:30,14,21.275,21.305,21.27,21.285,150
20131201|2013-10-13 20:00,14,21.28,21.32,21.11,21.23,2233
20131201|2013-10-13 20:30,14,21.24,21.24,21.155,21.195,545
20131201|2013-10-13 21:00,14,21.2,21.225,21.16,21.19,150
20131201|2013-10-13 21:30,14,21.19,21.19,21.125,21.165,432
20131201|2013-10-13 22:00,14,21.175,21.175,21.12,21.15,356
20131201|2013-10-13 22:30,14,21.155,21.19,21.135,21.15,178
20131201|2013-10-13 23:00,14,21.15,21.155,21.12,21.14,80
20131201|2013-10-13 23:30,14,21.135,21.14,21.12,21.14,45
20131201|2013-10-14 00:00,14,21.135,21.18,21.135,21.165,183
20131201|2013-10-14 00:30,14,21.155,21.305,21.145,21.275,898
20131201|2013-10-14 01:00,14,21.275,21.305,21.23,21.295,714
20131201|2013-10-14 01:30,14,21.285,21.42,21.27,21.36,1342
20131201|2013-10-14 02:00,14,21.37,21.43,21.36,21.41,624
20131201|2013-10-14 02:30,14,21.41,21.445,21.39,21.405,421
20131201|2013-10-14 03:00,14,21.4,21.435,21.375,21.395,466
20131201|2013-10-14 03:30,14,21.395,21.415,21.34,21.36,326
20131201|2013-10-14 04:00,14,21.36,21.4,21.345,21.385,178
20131201|2013-10-14 04:30,14,21.385,21.44,21.37,21.43,302
20131201|2013-10-14 05:00,14,21.425,21.435,21.39,21.42,169
20131201|2013-10-14 05:30,14,21.415,21.61,21.415,21.54,1297
20131201|2013-10-14 06:00,14,21.545,21.56,21.505,21.515,560
20131201|2013-10-14 06:30,14,21.54,21.59,21.515,21.565,453
20131201|2013-10-14 07:00,14,21.565,21.68,21.56,21.59,1761
20131201|2013-10-14 07:30,14,21.58,21.65,21.49,21.515,978
20131201|2013-10-14 08:00,14,21.515,21.55,21.43,21.525,1778
20131201|2013-10-14 08:30,14,21.52,21.555,21.485,21.535,1018
20131201|2013-10-14 09:00,14,21.535,21.55,21.485,21.52,780
20131201|2013-10-14 09:30,14,21.52,21.55,21.5,21.525,848
20131201|2013-10-14 10:00,14,21.52,21.52,21.435,21.465,1425
20131201|2013-10-14 10:30,14,21.46,21.46,21.41,21.415,732
20131201|2013-10-14 11:00,14,21.415,21.465,21.415,21.455,401
20131201|2013-10-14 11:30,14,21.455,21.46,21.4,21.41,629
20131201|2013-10-14 12:00,14,21.41,21.445,21.345,21.37,1201
20131201|2013-10-14 12:30,14,21.37,21.39,21.365,21.385,245
20131201|2013-10-14 13:00,14,21.38,21.405,21.37,21.375,291
20131201|2013-10-14 13:30,14,21.375,21.445,21.35,21.4,442
20131201|2013-10-14 14:00,14,21.39,21.405,21.32,21.335,234
20131201|2013-10-14 14:30,14,21.33,21.335,21.275,21.28,494
20131201|2013-10-14 15:00,14,21.275,21.3,21.25,21.295,187
20131201|2013-10-14 15:30,14,21.275,21.28,21.23,21.26,153
20131201|2013-10-14 16:00,14,21.27,21.285,21.26,21.26,29
20131201|2013-10-14 17:00,15,21.29,21.3,21.24,21.3,107
20131201|2013-10-14 17:30,15,21.31,21.31,21.285,21.29,43
20131201|2013-10-14 18:00,15,21.285,21.29,21.245,21.255,47
20131201|2013-10-14 18:30,15,21.27,21.32,21.265,21.3,83
20131201|2013-10-14 19:00,15,21.295,21.3,21.2,21.23,468
20131201|2013-10-14 19:30,15,21.24,21.3,21.24,21.3,283
20131201|2013-10-14 20:00,15,21.285,21.325,21.16,21.21,1150
20131201|2013-10-14 20:30,15,21.205,21.245,21.18,21.225,439
20131201|2013-10-14 21:00,15,21.225,21.25,21.195,21.23,396
20131201|2013-10-14 21:30,15,21.225,21.245,21.2,21.205,294
20131201|2013-10-14 22:00,15,21.195,21.21,21.105,21.13,991
20131201|2013-10-14 22:30,15,21.14,21.19,21.14,21.165,165
20131201|2013-10-14 23:00,15,21.175,21.2,21.14,21.19,133
20131201|2013-10-14 23:30,15,21.185,21.205,21.15,21.195,196
20131201|2013-10-15 00:00,15,21.19,21.23,21.155,21.17,325
20131201|2013-10-15 00:30,15,21.165,21.2,21.12,21.165,654
20131201|2013-10-15 01:00,15,21.165,21.165,21.06,21.125,994
20131201|2013-10-15 01:30,15,21.12,21.16,21.12,21.15,572
20131201|2013-10-15 02:00,15,21.145,21.16,21.09,21.13,405
20131201|2013-10-15 02:30,15,21.13,21.155,20.91,21.02,1754
20131201|2013-10-15 03:00,15,21.015,21.035,20.91,20.96,1129
20131201|2013-10-15 03:30,15,20.96,20.965,20.76,20.765,1863
20131201|2013-10-15 04:00,15,20.76,20.79,20.65,20.715,2672
20131201|2013-10-15 04:30,15,20.715,20.77,20.66,20.725,1035
20131201|2013-10-15 05:00,15,20.73,20.77,20.72,20.73,524
20131201|2013-10-15 05:30,15,20.735,20.745,20.61,20.615,892
20131201|2013-10-15 06:00,15,20.62,20.745,20.495,20.675,2580
20131201|2013-10-15 06:30,15,20.675,20.85,20.66,20.75,1530
20131201|2013-10-15 07:00,15,20.745,20.76,20.655,20.74,1527
20131201|2013-10-15 07:30,15,20.745,20.92,20.665,20.915,3141
20131201|2013-10-15 08:00,15,20.92,21.145,20.915,21.11,5569
20131201|2013-10-15 08:30,15,21.115,21.28,21.095,21.225,5271
20131201|2013-10-15 09:00,15,21.225,21.235,21.165,21.2,1873
20131201|2013-10-15 09:30,15,21.2,21.215,21.165,21.2,1308
20131201|2013-10-15 10:00,15,21.205,21.235,21.135,21.145,1435
20131201|2013-10-15 10:30,15,21.145,21.18,21.11,21.165,1122
20131201|2013-10-15 11:00,15,21.165,21.18,21.14,21.14,481
20131201|2013-10-15 11:30,15,21.14,21.175,21.14,21.16,511
20131201|2013-10-15 12:00,15,21.16,21.215,21.15,21.21,1159
20131201|2013-10-15 12:30,15,21.21,21.265,21.21,21.23,940
20131201|2013-10-15 13:00,15,21.235,21.34,21.22,21.315,1881
20131201|2013-10-15 13:30,15,21.32,21.525,21.29,21.385,2611
20131201|2013-10-15 14:00,15,21.39,21.45,21.255,21.275,794
20131201|2013-10-15 14:30,15,21.28,21.36,21.28,21.345,423
20131201|2013-10-15 15:00,15,21.34,21.355,21.33,21.335,83
20131201|2013-10-15 15:30,15,21.34,21.41,21.315,21.375,159
20131201|2013-10-15 16:00,15,21.36,21.36,21.255,21.29,127
20131201|2013-10-15 17:00,16,21.3,21.37,21.26,21.295,191
20131201|2013-10-15 17:30,16,21.295,21.295,21.205,21.265,97
20131201|2013-10-15 18:00,16,21.27,21.275,21.21,21.21,117
20131201|2013-10-15 18:30,16,21.21,21.23,21.16,21.17,305
20131201|2013-10-15 19:00,16,21.18,21.23,21.15,21.22,241
20131201|2013-10-15 19:30,16,21.22,21.265,21.205,21.265,158
20131201|2013-10-15 20:00,16,21.275,21.285,21.2,21.235,481
20131201|2013-10-15 20:30,16,21.235,21.28,21.225,21.245,437
20131201|2013-10-15 21:00,16,21.24,21.285,21.215,21.27,257
20131201|2013-10-15 21:30,16,21.265,21.37,21.26,21.325,647
20131201|2013-10-15 22:00,16,21.325,21.335,21.245,21.285,317
20131201|2013-10-15 22:30,16,21.285,21.32,21.27,21.275,160
20131201|2013-10-15 23:00,16,21.275,21.31,21.275,21.295,57
20131201|2013-10-15 23:30,16,21.295,21.305,21.28,21.3,31
20131201|2013-10-16 00:00,16,21.29,21.3,21.28,21.29,93
20131201|2013-10-16 00:30,16,21.28,21.335,21.25,21.315,410
20131201|2013-10-16 01:00,16,21.305,21.345,21.295,21.315,312
20131201|2013-10-16 01:30,16,21.31,21.42,21.285,21.37,1046
20131201|2013-10-16 02:00,16,21.375,21.395,21.33,21.355,493
20131201|2013-10-16 02:30,16,21.355,21.37,21.22,21.26,438
20131201|2013-10-16 03:00,16,21.25,21.28,21.165,21.2,452
20131201|2013-10-16 03:30,16,21.21,21.24,21.14,21.17,586
20131201|2013-10-16 04:00,16,21.175,21.235,21.145,21.22,402
20131201|2013-10-16 04:30,16,21.225,21.295,21.21,21.27,296
20131201|2013-10-16 05:00,16,21.265,21.305,21.24,21.295,207
20131201|2013-10-16 05:30,16,21.29,21.36,21.26,21.315,346
20131201|2013-10-16 06:00,16,21.31,21.335,21.23,21.23,755
20131201|2013-10-16 06:30,16,21.225,21.275,21.15,21.165,496
20131201|2013-10-16 07:00,16,21.165,21.29,21.155,21.225,764
20131201|2013-10-16 07:30,16,21.23,21.335,21.12,21.315,2258
20131201|2013-10-16 08:00,16,21.315,21.38,21.27,21.32,1681
20131201|2013-10-16 08:30,16,21.315,21.335,21.2,21.25,3019
20131201|2013-10-16 09:00,16,21.25,21.27,21.16,21.24,3139
20131201|2013-10-16 09:30,16,21.24,21.265,21.165,21.165,1279
20131201|2013-10-16 10:00,16,21.165,21.265,21.14,21.235,1654
20131201|2013-10-16 10:30,16,21.24,21.25,21.2,21.23,906
20131201|2013-10-16 11:00,16,21.225,21.36,21.2,21.335,2092
20131201|2013-10-16 11:30,16,21.33,21.445,21.3,21.375,2562
20131201|2013-10-16 12:00,16,21.375,21.41,21.32,21.39,1387
20131201|2013-10-16 12:30,16,21.385,21.415,21.355,21.36,754
20131201|2013-10-16 13:00,16,21.365,21.42,21.34,21.37,947
20131201|2013-10-16 13:30,16,21.375,21.385,21.325,21.37,329
20131201|2013-10-16 14:00,16,21.38,21.385,21.33,21.365,325
20131201|2013-10-16 14:30,16,21.365,21.365,21.275,21.28,265
20131201|2013-10-16 15:00,16,21.285,21.31,21.265,21.28,113
20131201|2013-10-16 15:30,16,21.285,21.415,21.275,21.405,215
20131201|2013-10-16 16:00,16,21.4,21.41,21.38,21.41,41
20131201|2013-10-16 17:00,17,21.39,21.4,21.335,21.375,54
20131201|2013-10-16 17:30,17,21.355,21.355,21.34,21.35,15
20131201|2013-10-16 18:00,17,21.335,21.365,21.315,21.365,48
20131201|2013-10-16 18:30,17,21.355,21.365,21.315,21.345,34
20131201|2013-10-16 19:00,17,21.335,21.46,21.32,21.42,222
20131201|2013-10-16 19:30,17,21.43,21.455,21.42,21.425,305
20131201|2013-10-16 20:00,17,21.425,21.575,21.405,21.525,2014
20131201|2013-10-16 20:30,17,21.53,21.595,21.355,21.38,1207
20131201|2013-10-16 21:00,17,21.38,21.4,21.33,21.375,446
20131201|2013-10-16 21:30,17,21.375,21.405,21.25,21.3,851
20131201|2013-10-16 22:00,17,21.3,21.32,21.25,21.27,328
20131201|2013-10-16 22:30,17,21.275,21.32,21.26,21.29,230
20131201|2013-10-16 23:00,17,21.3,21.33,21.28,21.28,78
20131201|2013-10-16 23:30,17,21.29,21.315,21.27,21.295,121
20131201|2013-10-17 00:00,17,21.29,21.29,21.22,21.245,325
20131201|2013-10-17 00:30,17,21.24,21.265,21.17,21.25,764
20131201|2013-10-17 01:00,17,21.245,21.265,21.19,21.195,480
20131201|2013-10-17 01:30,17,21.19,21.22,21.1,21.115,1386
20131201|2013-10-17 02:00,17,21.115,21.325,21.11,21.28,782
20131201|2013-10-17 02:30,17,21.285,22.18,21.27,22.165,6509
20131201|2013-10-17 03:00,17,22.155,22.18,21.715,21.815,4128
20131201|2013-10-17 03:30,17,21.81,21.875,21.74,21.78,1141
20131201|2013-10-17 04:00,17,21.785,21.865,21.725,21.815,806
20131201|2013-10-17 04:30,17,21.815,21.83,21.74,21.755,457
20131201|2013-10-17 05:00,17,21.755,21.77,21.715,21.735,378
20131201|2013-10-17 05:30,17,21.74,21.78,21.675,21.705,389
20131201|2013-10-17 06:00,17,21.715,21.975,21.685,21.925,1919
20131201|2013-10-17 06:30,17,21.925,21.93,21.82,21.89,834
20131201|2013-10-17 07:00,17,21.89,22.2,21.875,22.07,3791
20131201|2013-10-17 07:30,17,22.065,22.135,21.8,21.825,4080
20131201|2013-10-17 08:00,17,21.825,21.83,21.7,21.745,4499
20131201|2013-10-17 08:30,17,21.745,21.82,21.74,21.81,1786
20131201|2013-10-17 09:00,17,21.81,21.865,21.77,21.785,2220
20131201|2013-10-17 09:30,17,21.785,21.88,21.785,21.81,2024
20131201|2013-10-17 10:00,17,21.81,21.825,21.785,21.815,815
20131201|2013-10-17 10:30,17,21.82,21.92,21.795,21.905,1867
20131201|2013-10-17 11:00,17,21.905,21.905,21.85,21.875,1085
20131201|2013-10-17 11:30,17,21.88,21.895,21.86,21.88,600
20131201|2013-10-17 12:00,17,21.89,21.98,21.865,21.95,2556
20131201|2013-10-17 12:30,17,21.95,21.96,21.905,21.92,884
20131201|2013-10-17 13:00,17,21.915,21.965,21.91,21.945,386
20131201|2013-10-17 13:30,17,21.945,21.955,21.915,21.925,158
20131201|2013-10-17 14:00,17,21.92,21.93,21.795,21.81,550
20131201|2013-10-17 14:30,17,21.81,21.865,21.77,21.835,369
20131201|2013-10-17 15:00,17,21.82,21.875,21.79,21.875,219
20131201|2013-10-17 15:30,17,21.87,21.91,21.87,21.875,65
20131201|2013-10-17 16:00,17,21.885,21.91,21.87,21.88,38
20131201|2013-10-17 17:00,18,21.905,21.91,21.835,21.865,121
20131201|2013-10-17 17:30,18,21.86,21.865,21.84,21.855,24
20131201|2013-10-17 18:00,18,21.855,21.87,21.825,21.84,65
20131201|2013-10-17 18:30,18,21.84,21.86,21.805,21.82,170
20131201|2013-10-17 19:00,18,21.815,21.855,21.81,21.85,89
20131201|2013-10-17 19:30,18,21.84,21.895,21.83,21.885,177
20131201|2013-10-17 20:00,18,21.875,21.895,21.815,21.84,941
20131201|2013-10-17 20:30,18,21.84,21.855,21.785,21.79,462
20131201|2013-10-17 21:00,18,21.79,21.815,21.76,21.795,241
20131201|2013-10-17 21:30,18,21.8,21.81,21.775,21.805,173
20131201|2013-10-17 22:00,18,21.805,21.825,21.795,21.81,198
20131201|2013-10-17 22:30,18,21.815,21.83,21.785,21.785,188
20131201|2013-10-17 23:00,18,21.775,21.785,21.74,21.76,140
20131201|2013-10-17 23:30,18,21.755,21.785,21.74,21.765,142
20131201|2013-10-18 00:00,18,21.765,21.805,21.745,21.8,210
20131201|2013-10-18 00:30,18,21.795,21.84,21.79,21.815,410
20131201|2013-10-18 01:00,18,21.82,21.825,21.785,21.815,273
20131201|2013-10-18 01:30,18,21.805,22.03,21.805,21.975,1481
20131201|2013-10-18 02:00,18,21.975,21.975,21.85,21.88,770
20131201|2013-10-18 02:30,18,21.875,21.965,21.85,21.965,601
20131201|2013-10-18 03:00,18,21.96,21.97,21.85,21.91,753
20131201|2013-10-18 03:30,18,21.9,21.95,21.87,21.94,385
20131201|2013-10-18 04:00,18,21.93,21.95,21.875,21.91,251
20131201|2013-10-18 04:30,18,21.915,22.005,21.91,22.005,263
20131201|2013-10-18 05:00,18,22.005,22.01,21.97,21.98,352
20131201|2013-10-18 05:30,18,21.975,21.985,21.9,21.9,235
20131201|2013-10-18 06:00,18,21.905,21.905,21.85,21.86,665
20131201|2013-10-18 06:30,18,21.87,21.875,21.825,21.84,416
20131201|2013-10-18 07:00,18,21.835,21.98,21.8,21.935,1027
20131201|2013-10-18 07:30,18,21.935,22.05,21.86,22.005,1824
20131201|2013-10-18 08:00,18,22,22.03,21.87,21.89,1760
20131201|2013-10-18 08:30,18,21.885,21.965,21.875,21.945,1330
20131201|2013-10-18 09:00,18,21.95,21.975,21.925,21.96,1020
20131201|2013-10-18 09:30,18,21.96,21.98,21.93,21.93,676
20131201|2013-10-18 10:00,18,21.935,21.955,21.92,21.94,618
20131201|2013-10-18 10:30,18,21.94,21.96,21.93,21.935,424
20131201|2013-10-18 11:00,18,21.935,21.94,21.915,21.92,407
20131201|2013-10-18 11:30,18,21.92,21.93,21.855,21.89,1511
20131201|2013-10-18 12:00,18,21.895,21.93,21.88,21.915,591
20131201|2013-10-18 12:30,18,21.91,21.915,21.885,21.895,323
20131201|2013-10-18 13:00,18,21.89,21.905,21.85,21.86,339
20131201|2013-10-18 13:30,18,21.855,21.925,21.85,21.895,292
20131201|2013-10-18 14:00,18,21.9,21.93,21.9,21.92,147
20131201|2013-10-18 14:30,18,21.915,21.93,21.86,21.915,516
20131201|2013-10-18 15:00,18,21.91,21.92,21.885,21.9,192
20131201|2013-10-18 15:30,18,21.91,21.94,21.9,21.92,76
20131201|2013-10-18 16:00,18,21.935,21.945,21.915,21.945,34
20131201|2013-10-20 17:00,21,21.91,21.945,21.855,21.87,206
20131201|2013-10-20 17:30,21,21.86,21.92,21.855,21.9,33
20131201|2013-10-20 18:00,21,21.9,21.99,21.9,21.985,133
20131201|2013-10-20 18:30,21,21.99,22.01,21.935,21.935,114
20131201|2013-10-20 19:00,21,21.94,21.945,21.89,21.91,120
20131201|2013-10-20 19:30,21,21.91,21.935,21.9,21.91,122
20131201|2013-10-20 20:00,21,21.905,21.935,21.875,21.935,554
20131201|2013-10-20 20:30,21,21.935,21.98,21.935,21.965,224
20131201|2013-10-20 21:00,21,21.965,22.095,21.955,22.09,940
20131201|2013-10-20 21:30,21,22.09,22.12,22.065,22.095,419
20131201|2013-10-20 22:00,21,22.105,22.16,22.065,22.13,672
20131201|2013-10-20 22:30,21,22.13,22.17,22.095,22.125,361
20131201|2013-10-20 23:00,21,22.125,22.15,22.1,22.1,154
20131201|2013-10-20 23:30,21,22.1,22.15,22.095,22.125,222
20131201|2013-10-21 00:00,21,22.13,22.13,22.085,22.11,122
20131201|2013-10-21 00:30,21,22.11,22.205,22.095,22.17,803
20131201|2013-10-21 01:00,21,22.175,22.255,22.17,22.25,1280
20131201|2013-10-21 01:30,21,22.24,22.285,22.215,22.23,1041
20131201|2013-10-21 02:00,21,22.235,22.27,22.165,22.2,677
20131201|2013-10-21 02:30,21,22.195,22.27,22.16,22.18,384
20131201|2013-10-21 03:00,21,22.185,22.215,22.14,22.18,484
20131201|2013-10-21 03:30,21,22.175,22.19,22.12,22.135,202
20131201|2013-10-21 04:00,21,22.145,22.195,22.13,22.16,263
20131201|2013-10-21 04:30,21,22.155,22.175,22.105,22.115,406
20131201|2013-10-21 05:00,21,22.12,22.13,22.055,22.1,353
20131201|2013-10-21 05:30,21,22.105,22.14,22.07,22.085,237
20131201|2013-10-21 06:00,21,22.08,22.17,22.07,22.15,662
20131201|2013-10-21 06:30,21,22.145,22.19,22.125,22.13,370
20131201|2013-10-21 07:00,21,22.145,22.205,22.115,22.15,836
20131201|2013-10-21 07:30,21,22.14,22.27,22.1,22.215,1304
20131201|2013-10-21 08:00,21,22.22,22.335,22.195,22.305,2974
20131201|2013-10-21 08:30,21,22.305,22.315,22.265,22.29,1213
20131201|2013-10-21 09:00,21,22.295,22.3,22.265,22.285,1014
20131201|2013-10-21 09:30,21,22.285,22.295,22.265,22.27,603
20131201|2013-10-21 10:00,21,22.275,22.285,22.18,22.225,1352
20131201|2013-10-21 10:30,21,22.23,22.265,22.23,22.25,507
20131201|2013-10-21 11:00,21,22.25,22.295,22.24,22.265,455
20131201|2013-10-21 11:30,21,22.27,22.27,22.24,22.255,263
20131201|2013-10-21 12:00,21,22.255,22.29,22.23,22.27,1203
20131201|2013-10-21 12:30,21,22.27,22.275,22.255,22.26,237
20131201|2013-10-21 13:00,21,22.255,22.26,22.215,22.235,458
20131201|2013-10-21 13:30,21,22.23,22.24,22.21,22.22,215
20131201|2013-10-21 14:00,21,22.215,22.25,22.21,22.24,178
20131201|2013-10-21 14:30,21,22.24,22.245,22.22,22.23,267
20131201|2013-10-21 15:00,21,22.225,22.225,22.205,22.215,82
20131201|2013-10-21 15:30,21,22.215,22.23,22.21,22.22,41
20131201|2013-10-21 16:00,21,22.23,22.245,22.225,22.225,31
20131201|2013-10-21 17:00,22,22.22,22.22,22.16,22.185,118
20131201|2013-10-21 17:30,22,22.195,22.2,22.185,22.195,18
20131201|2013-10-21 18:00,22,22.195,22.195,22.175,22.19,64
20131201|2013-10-21 18:30,22,22.185,22.22,22.18,22.195,62
20131201|2013-10-21 19:00,22,22.205,22.21,22.185,22.19,83
20131201|2013-10-21 19:30,22,22.195,22.21,22.185,22.205,183
20131201|2013-10-21 20:00,22,22.2,22.27,22.07,22.085,1457
20131201|2013-10-21 20:30,22,22.09,22.125,22.075,22.12,499
20131201|2013-10-21 21:00,22,22.115,22.135,22.11,22.13,136
20131201|2013-10-21 21:30,22,22.13,22.14,22.105,22.11,174
20131201|2013-10-21 22:00,22,22.115,22.115,22.06,22.08,328
20131201|2013-10-21 22:30,22,22.08,22.09,22.075,22.085,44
20131201|2013-10-21 23:00,22,22.085,22.09,22.075,22.075,33
20131201|2013-10-21 23:30,22,22.08,22.095,22.075,22.08,121
20131201|2013-10-22 00:00,22,22.085,22.135,22.08,22.1,293
20131201|2013-10-22 00:30,22,22.1,22.235,22.095,22.18,869
20131201|2013-10-22 01:00,22,22.175,22.215,22.17,22.18,404
20131201|2013-10-22 01:30,22,22.175,22.19,22.105,22.14,564
20131201|2013-10-22 02:00,22,22.135,22.17,22.135,22.165,291
20131201|2013-10-22 02:30,22,22.16,22.17,22.115,22.15,184
20131201|2013-10-22 03:00,22,22.15,22.165,22.1,22.1,242
20131201|2013-10-22 03:30,22,22.1,22.1,21.995,22.055,880
20131201|2013-10-22 04:00,22,22.05,22.085,22.03,22.065,236
20131201|2013-10-22 04:30,22,22.07,22.12,22.065,22.085,263
20131201|2013-10-22 05:00,22,22.09,22.155,22.07,22.115,311
20131201|2013-10-22 05:30,22,22.12,22.125,22.09,22.125,135
20131201|2013-10-22 06:00,22,22.125,22.13,22.06,22.085,552
20131201|2013-10-22 06:30,22,22.095,22.105,21.995,22.03,452
20131201|2013-10-22 07:00,22,22.03,22.265,21.985,22.185,1866
20131201|2013-10-22 07:30,22,22.195,22.8,22.195,22.425,10567
20131201|2013-10-22 08:00,22,22.435,22.53,22.38,22.485,3186
20131201|2013-10-22 08:30,22,22.485,22.58,22.475,22.54,2175
20131201|2013-10-22 09:00,22,22.545,22.755,22.545,22.705,3530
20131201|2013-10-22 09:30,22,22.705,22.83,22.685,22.75,3573
20131201|2013-10-22 10:00,22,22.755,22.82,22.725,22.76,2348
20131201|2013-10-22 10:30,22,22.76,22.805,22.75,22.785,1202
20131201|2013-10-22 11:00,22,22.79,22.8,22.745,22.77,872
20131201|2013-10-22 11:30,22,22.77,22.79,22.75,22.775,608
20131201|2013-10-22 12:00,22,22.775,22.8,22.755,22.795,1053
20131201|2013-10-22 12:30,22,22.79,22.8,22.76,22.765,561
20131201|2013-10-22 13:00,22,22.765,22.78,22.755,22.775,391
20131201|2013-10-22 13:30,22,22.77,22.77,22.735,22.74,291
20131201|2013-10-22 14:00,22,22.74,22.75,22.725,22.745,268
20131201|2013-10-22 14:30,22,22.74,22.74,22.7,22.705,421
20131201|2013-10-22 15:00,22,22.7,22.715,22.695,22.71,83
20131201|2013-10-22 15:30,22,22.705,22.715,22.7,22.705,44
20131201|2013-10-22 16:00,22,22.7,22.715,22.695,22.695,38
20131201|2013-10-22 17:00,23,22.72,22.72,22.685,22.71,153
20131201|2013-10-22 17:30,23,22.715,22.765,22.715,22.76,166
20131201|2013-10-22 18:00,23,22.75,22.76,22.73,22.73,75
20131201|2013-10-22 18:30,23,22.74,22.75,22.71,22.735,149
20131201|2013-10-22 19:00,23,22.74,22.75,22.725,22.74,136
20131201|2013-10-22 19:30,23,22.745,22.76,22.735,22.76,107
20131201|2013-10-22 20:00,23,22.76,22.82,22.74,22.765,1016
20131201|2013-10-22 20:30,23,22.765,22.81,22.75,22.8,184
20131201|2013-10-22 21:00,23,22.795,22.8,22.755,22.76,148
20131201|2013-10-22 21:30,23,22.765,22.77,22.705,22.715,395
20131201|2013-10-22 22:00,23,22.715,22.755,22.665,22.75,475
20131201|2013-10-22 22:30,23,22.75,22.75,22.69,22.705,86
20131201|2013-10-22 23:00,23,22.705,22.725,22.68,22.68,332
20131201|2013-10-22 23:30,23,22.685,22.685,22.635,22.68,311
20131201|2013-10-23 00:00,23,22.67,22.715,22.67,22.705,304
20131201|2013-10-23 00:30,23,22.705,22.74,22.685,22.72,443
20131201|2013-10-23 01:00,23,22.715,22.735,22.68,22.705,353
20131201|2013-10-23 01:30,23,22.695,22.71,22.665,22.685,510
20131201|2013-10-23 02:00,23,22.68,22.68,22.635,22.64,672
20131201|2013-10-23 02:30,23,22.635,22.685,22.595,22.62,683
20131201|2013-10-23 03:00,23,22.625,22.64,22.555,22.61,910
20131201|2013-10-23 03:30,23,22.605,22.64,22.59,22.62,231
20131201|2013-10-23 04:00,23,22.62,22.62,22.54,22.58,648
20131201|2013-10-23 04:30,23,22.595,22.64,22.585,22.585,226
20131201|2013-10-23 05:00,23,22.58,22.605,22.55,22.58,308
20131201|2013-10-23 05:30,23,22.58,22.585,22.535,22.545,466
20131201|2013-10-23 06:00,23,22.535,22.605,22.5,22.55,1111
20131201|2013-10-23 06:30,23,22.545,22.575,22.525,22.555,759
20131201|2013-10-23 07:00,23,22.555,22.7,22.52,22.695,1618
20131201|2013-10-23 07:30,23,22.7,22.745,22.62,22.705,1260
20131201|2013-10-23 08:00,23,22.705,22.74,22.54,22.595,2041
20131201|2013-10-23 08:30,23,22.59,22.63,22.575,22.625,1322
20131201|2013-10-23 09:00,23,22.62,22.69,22.585,22.665,1786
20131201|2013-10-23 09:30,23,22.66,22.67,22.625,22.655,1297
20131201|2013-10-23 10:00,23,22.655,22.68,22.625,22.675,897
20131201|2013-10-23 10:30,23,22.675,22.69,22.64,22.655,662
20131201|2013-10-23 11:00,23,22.66,22.67,22.62,22.63,536
20131201|2013-10-23 11:30,23,22.63,22.65,22.615,22.64,390
20131201|2013-10-23 12:00,23,22.645,22.645,22.585,22.605,1084
20131201|2013-10-23 12:30,23,22.6,22.615,22.58,22.59,518
20131201|2013-10-23 13:00,23,22.595,22.615,22.59,22.61,301
20131201|2013-10-23 13:30,23,22.605,22.61,22.58,22.595,137
20131201|2013-10-23 14:00,23,22.595,22.625,22.58,22.59,234
20131201|2013-10-23 14:30,23,22.595,22.605,22.58,22.59,149
20131201|2013-10-23 15:00,23,22.585,22.595,22.565,22.58,100
20131201|2013-10-23 15:30,23,22.58,22.58,22.54,22.56,137
20131201|2013-10-23 16:00,23,22.55,22.57,22.54,22.55,42
20131201|2013-10-23 17:00,24,22.545,22.555,22.51,22.525,88
20131201|2013-10-23 17:30,24,22.52,22.565,22.515,22.565,46
20131201|2013-10-23 18:00,24,22.565,22.585,22.565,22.57,47
20131201|2013-10-23 18:30,24,22.57,22.59,22.565,22.575,59
20131201|2013-10-23 19:00,24,22.575,22.66,22.57,22.615,220
20131201|2013-10-23 19:30,24,22.615,22.635,22.595,22.625,108
20131201|2013-10-23 20:00,24,22.62,22.675,22.61,22.65,593
20131201|2013-10-23 20:30,24,22.66,22.755,22.65,22.705,747
20131201|2013-10-23 21:00,24,22.71,22.73,22.695,22.705,179
20131201|2013-10-23 21:30,24,22.71,22.725,22.7,22.715,225
20131201|2013-10-23 22:00,24,22.715,22.725,22.695,22.71,157
20131201|2013-10-23 22:30,24,22.715,22.735,22.68,22.72,183
20131201|2013-10-23 23:00,24,22.725,22.745,22.72,22.73,80
20131201|2013-10-23 23:30,24,22.725,22.75,22.725,22.735,138
20131201|2013-10-24 00:00,24,22.735,22.75,22.72,22.725,133
20131201|2013-10-24 00:30,24,22.725,22.75,22.61,22.65,756
20131201|2013-10-24 01:00,24,22.65,22.69,22.635,22.69,459
20131201|2013-10-24 01:30,24,22.685,22.78,22.685,22.75,1174
20131201|2013-10-24 02:00,24,22.75,22.795,22.685,22.7,729
20131201|2013-10-24 02:30,24,22.695,22.71,22.64,22.685,709
20131201|2013-10-24 03:00,24,22.695,22.705,22.645,22.695,521
20131201|2013-10-24 03:30,24,22.695,22.745,22.66,22.665,216
20131201|2013-10-24 04:00,24,22.675,22.675,22.645,22.66,204
20131201|2013-10-24 04:30,24,22.67,22.695,22.65,22.69,142
20131201|2013-10-24 05:00,24,22.695,22.765,22.69,22.74,455
20131201|2013-10-24 05:30,24,22.74,22.81,22.705,22.72,847
20131201|2013-10-24 06:00,24,22.715,22.73,22.665,22.695,877
20131201|2013-10-24 06:30,24,22.705,22.87,22.675,22.725,1871
20131201|2013-10-24 07:00,24,22.725,22.83,22.71,22.8,1152
20131201|2013-10-24 07:30,24,22.795,22.91,22.655,22.71,2530
20131201|2013-10-24 08:00,24,22.715,22.78,22.7,22.745,1559
20131201|2013-10-24 08:30,24,22.74,22.78,22.69,22.72,1758
20131201|2013-10-24 09:00,24,22.715,22.77,22.715,22.725,1221
20131201|2013-10-24 09:30,24,22.725,22.785,22.72,22.775,1497
20131201|2013-10-24 10:00,24,22.775,22.805,22.745,22.775,1426
20131201|2013-10-24 10:30,24,22.78,22.87,22.775,22.835,2684
20131201|2013-10-24 11:00,24,22.835,22.86,22.8,22.815,899
20131201|2013-10-24 11:30,24,22.81,22.825,22.795,22.815,445
20131201|2013-10-24 12:00,24,22.815,22.84,22.795,22.805,896
20131201|2013-10-24 12:30,24,22.805,22.815,22.765,22.78,554
20131201|2013-10-24 13:00,24,22.78,22.795,22.765,22.785,192
20131201|2013-10-24 13:30,24,22.785,22.83,22.785,22.8,339
20131201|2013-10-24 14:00,24,22.8,22.81,22.765,22.765,219
20131201|2013-10-24 14:30,24,22.765,22.78,22.695,22.695,574
20131201|2013-10-24 15:00,24,22.695,22.725,22.69,22.705,107
20131201|2013-10-24 15:30,24,22.71,22.72,22.7,22.705,71
20131201|2013-10-24 16:00,24,22.705,22.72,22.7,22.71,60
20131201|2013-10-24 17:00,25,22.73,22.75,22.72,22.725,74
20131201|2013-10-24 17:30,25,22.725,22.735,22.71,22.73,47
20131201|2013-10-24 18:00,25,22.735,22.735,22.72,22.735,18
20131201|2013-10-24 18:30,25,22.73,22.755,22.73,22.74,43
20131201|2013-10-24 19:00,25,22.74,22.74,22.715,22.715,180
20131201|2013-10-24 19:30,25,22.71,22.74,22.695,22.735,273
20131201|2013-10-24 20:00,25,22.74,22.75,22.63,22.64,950
20131201|2013-10-24 20:30,25,22.64,22.675,22.615,22.65,518
20131201|2013-10-24 21:00,25,22.645,22.675,22.63,22.67,212
20131201|2013-10-24 21:30,25,22.67,22.685,22.66,22.67,144
20131201|2013-10-24 22:00,25,22.675,22.69,22.64,22.64,208
20131201|2013-10-24 22:30,25,22.645,22.69,22.645,22.665,141
20131201|2013-10-24 23:00,25,22.66,22.7,22.625,22.625,383
20131201|2013-10-24 23:30,25,22.62,22.635,22.6,22.63,278
20131201|2013-10-25 00:00,25,22.63,22.65,22.615,22.63,167
20131201|2013-10-25 00:30,25,22.63,22.64,22.53,22.59,892
20131201|2013-10-25 01:00,25,22.585,22.585,22.53,22.565,627
20131201|2013-10-25 01:30,25,22.56,22.565,22.325,22.425,2785
20131201|2013-10-25 02:00,25,22.42,22.455,22.365,22.435,608
20131201|2013-10-25 02:30,25,22.43,22.445,22.385,22.405,438
20131201|2013-10-25 03:00,25,22.4,22.44,22.38,22.43,330
20131201|2013-10-25 03:30,25,22.435,22.48,22.435,22.465,337
20131201|2013-10-25 04:00,25,22.46,22.465,22.42,22.435,216
20131201|2013-10-25 04:30,25,22.435,22.475,22.42,22.45,318
20131201|2013-10-25 05:00,25,22.45,22.46,22.42,22.435,135
20131201|2013-10-25 05:30,25,22.44,22.45,22.335,22.375,537
20131201|2013-10-25 06:00,25,22.37,22.395,22.26,22.37,1533
20131201|2013-10-25 06:30,25,22.365,22.41,22.295,22.335,766
20131201|2013-10-25 07:00,25,22.33,22.44,22.285,22.415,1318
20131201|2013-10-25 07:30,25,22.415,22.595,22.34,22.385,2977
20131201|2013-10-25 08:00,25,22.385,22.385,22.3,22.335,1603
20131201|2013-10-25 08:30,25,22.335,22.435,22.325,22.405,2283
20131201|2013-10-25 09:00,25,22.4,22.47,22.39,22.44,1601
20131201|2013-10-25 09:30,25,22.45,22.515,22.435,22.5,1792
20131201|2013-10-25 10:00,25,22.505,22.565,22.47,22.47,1791
20131201|2013-10-25 10:30,25,22.465,22.53,22.455,22.5,678
20131201|2013-10-25 11:00,25,22.505,22.54,22.505,22.525,583
20131201|2013-10-25 11:30,25,22.53,22.59,22.53,22.565,1165
20131201|2013-10-25 12:00,25,22.565,22.695,22.565,22.615,2916
20131201|2013-10-25 12:30,25,22.615,22.64,22.57,22.585,521
20131201|2013-10-25 13:00,25,22.59,22.64,22.515,22.575,862
20131201|2013-10-25 13:30,25,22.575,22.59,22.545,22.58,232
20131201|2013-10-25 14:00,25,22.59,22.655,22.575,22.63,253
20131201|2013-10-25 14:30,25,22.63,22.645,22.535,22.54,333
20131201|2013-10-25 15:00,25,22.54,22.56,22.525,22.535,145
20131201|2013-10-25 15:30,25,22.55,22.565,22.54,22.545,56
20131201|2013-10-25 16:00,25,22.545,22.595,22.54,22.59,61
20131201|2013-10-27 17:00,28,22.59,22.645,22.59,22.635,136
20131201|2013-10-27 17:30,28,22.625,22.63,22.595,22.6,89
20131201|2013-10-27 18:00,28,22.615,22.635,22.605,22.605,56
20131201|2013-10-27 18:30,28,22.6,22.61,22.535,22.555,100
20131201|2013-10-27 19:00,28,22.555,22.58,22.535,22.57,104
20131201|2013-10-27 19:30,28,22.555,22.58,22.51,22.565,201
20131201|2013-10-27 20:00,28,22.565,22.565,22.375,22.55,1643
20131201|2013-10-27 20:30,28,22.55,22.64,22.55,22.6,908
20131201|2013-10-27 21:00,28,22.6,22.635,22.585,22.6,326
20131201|2013-10-27 21:30,28,22.595,22.61,22.505,22.53,496
20131201|2013-10-27 22:00,28,22.53,22.585,22.505,22.56,455
20131201|2013-10-27 22:30,28,22.555,22.575,22.545,22.565,88
20131201|2013-10-27 23:00,28,22.565,22.565,22.53,22.545,101
20131201|2013-10-27 23:30,28,22.55,22.58,22.55,22.575,85
20131201|2013-10-28 00:00,28,22.57,22.575,22.55,22.565,78
20131201|2013-10-28 00:30,28,22.56,22.585,22.49,22.58,502
20131201|2013-10-28 01:00,28,22.575,22.63,22.55,22.56,527
20131201|2013-10-28 01:30,28,22.555,22.575,22.535,22.54,283
20131201|2013-10-28 02:00,28,22.54,22.545,22.52,22.53,194
20131201|2013-10-28 02:30,28,22.525,22.53,22.44,22.475,317
20131201|2013-10-28 03:00,28,22.47,22.565,22.47,22.555,384
20131201|2013-10-28 03:30,28,22.56,22.635,22.555,22.575,520
20131201|2013-10-28 04:00,28,22.57,22.685,22.57,22.675,477
20131201|2013-10-28 04:30,28,22.67,22.715,22.64,22.64,208
20131201|2013-10-28 05:00,28,22.64,22.655,22.61,22.62,150
20131201|2013-10-28 05:30,28,22.625,22.66,22.6,22.625,189
20131201|2013-10-28 06:00,28,22.63,22.64,22.56,22.57,219
20131201|2013-10-28 06:30,28,22.565,22.625,22.56,22.59,348
20131201|2013-10-28 07:00,28,22.585,22.615,22.52,22.6,1181
20131201|2013-10-28 07:30,28,22.595,22.62,22.54,22.585,861
20131201|2013-10-28 08:00,28,22.585,22.63,22.485,22.51,1263
20131201|2013-10-28 08:30,28,22.51,22.535,22.46,22.525,1773
20131201|2013-10-28 09:00,28,22.53,22.605,22.52,22.55,2049
20131201|2013-10-28 09:30,28,22.555,22.635,22.55,22.62,1398
20131201|2013-10-28 10:00,28,22.62,22.67,22.615,22.655,1888
20131201|2013-10-28 10:30,28,22.655,22.655,22.55,22.565,1509
20131201|2013-10-28 11:00,28,22.565,22.58,22.53,22.565,744
20131201|2013-10-28 11:30,28,22.565,22.585,22.54,22.545,422
20131201|2013-10-28 12:00,28,22.545,22.565,22.515,22.52,1009
20131201|2013-10-28 12:30,28,22.525,22.54,22.485,22.535,736
20131201|2013-10-28 13:00,28,22.535,22.57,22.52,22.535,1395
20131201|2013-10-28 13:30,28,22.535,22.545,22.515,22.525,208
20131201|2013-10-28 14:00,28,22.525,22.54,22.515,22.52,109
20131201|2013-10-28 14:30,28,22.52,22.525,22.485,22.495,284
20131201|2013-10-28 15:00,28,22.5,22.5,22.485,22.495,121
20131201|2013-10-28 15:30,28,22.5,22.53,22.49,22.51,118
20131201|2013-10-28 16:00,28,22.51,22.515,22.495,22.5,47
20131201|2013-10-28 17:00,29,22.525,22.55,22.49,22.5,109
20131201|2013-10-28 17:30,29,22.495,22.5,22.49,22.495,43
20131201|2013-10-28 18:00,29,22.485,22.505,22.455,22.495,73
20131201|2013-10-28 18:30,29,22.495,22.51,22.495,22.505,24
20131201|2013-10-28 19:00,29,22.5,22.505,22.48,22.485,134
20131201|2013-10-28 19:30,29,22.485,22.51,22.485,22.505,266
20131201|2013-10-28 20:00,29,22.505,22.555,22.455,22.51,1281
20131201|2013-10-28 20:30,29,22.51,22.555,22.485,22.5,509
20131201|2013-10-28 21:00,29,22.49,22.62,22.475,22.545,831
20131201|2013-10-28 21:30,29,22.54,22.57,22.505,22.525,544
20131201|2013-10-28 22:00,29,22.525,22.545,22.5,22.53,359
20131201|2013-10-28 22:30,29,22.53,22.555,22.52,22.535,158
20131201|2013-10-28 23:00,29,22.535,22.565,22.52,22.55,217
20131201|2013-10-28 23:30,29,22.545,22.565,22.54,22.55,85
20131201|2013-10-29 00:00,29,22.55,22.56,22.535,22.54,79
20131201|2013-10-29 00:30,29,22.535,22.535,22.485,22.53,425
20131201|2013-10-29 01:00,29,22.52,22.545,22.505,22.53,306
20131201|2013-10-29 01:30,29,22.525,22.61,22.51,22.595,483
20131201|2013-10-29 02:00,29,22.59,22.595,22.545,22.55,142
20131201|2013-10-29 02:30,29,22.555,22.555,22.3,22.385,1452
20131201|2013-10-29 03:00,29,22.385,22.42,22.32,22.4,735
20131201|2013-10-29 03:30,29,22.395,22.41,22.32,22.345,484
20131201|2013-10-29 04:00,29,22.34,22.395,22.325,22.355,282
20131201|2013-10-29 04:30,29,22.345,22.38,22.335,22.355,228
20131201|2013-10-29 05:00,29,22.355,22.455,22.35,22.44,404
20131201|2013-10-29 05:30,29,22.44,22.465,22.355,22.375,413
20131201|2013-10-29 06:00,29,22.385,22.43,22.365,22.39,304
20131201|2013-10-29 06:30,29,22.39,22.435,22.32,22.365,710
20131201|2013-10-29 07:00,29,22.36,22.44,22.32,22.435,1227
20131201|2013-10-29 07:30,29,22.425,22.545,22.375,22.525,1643
20131201|2013-10-29 08:00,29,22.525,22.575,22.51,22.54,2093
20131201|2013-10-29 08:30,29,22.545,22.585,22.53,22.55,1052
20131201|2013-10-29 09:00,29,22.55,22.63,22.525,22.57,2915
20131201|2013-10-29 09:30,29,22.575,22.61,22.57,22.58,1234
20131201|2013-10-29 10:00,29,22.585,22.585,22.54,22.555,1267
20131201|2013-10-29 10:30,29,22.555,22.58,22.53,22.565,791
20131201|2013-10-29 11:00,29,22.565,22.57,22.475,22.48,2260
20131201|2013-10-29 11:30,29,22.475,22.53,22.475,22.51,773
20131201|2013-10-29 12:00,29,22.51,22.53,22.485,22.5,749
20131201|2013-10-29 12:30,29,22.5,22.52,22.495,22.515,453
20131201|2013-10-29 13:00,29,22.51,22.525,22.51,22.52,131
20131201|2013-10-29 13:30,29,22.52,22.53,22.51,22.515,92
20131201|2013-10-29 14:00,29,22.515,22.535,22.505,22.52,129
20131201|2013-10-29 14:30,29,22.52,22.54,22.495,22.51,279
20131201|2013-10-29 15:00,29,22.51,22.53,22.505,22.52,63
20131201|2013-10-29 15:30,29,22.525,22.545,22.52,22.53,79
20131201|2013-10-29 16:00,29,22.535,22.545,22.51,22.51,37
20131201|2013-10-29 17:00,30,22.525,22.55,22.475,22.495,117
20131201|2013-10-29 17:30,30,22.5,22.51,22.495,22.505,22
20131201|2013-10-29 18:00,30,22.5,22.51,22.495,22.5,8
20131201|2013-10-29 18:30,30,22.495,22.5,22.475,22.475,50
20131201|2013-10-29 19:00,30,22.485,22.49,22.465,22.485,54
20131201|2013-10-29 19:30,30,22.48,22.49,22.475,22.485,76
20131201|2013-10-29 20:00,30,22.48,22.505,22.39,22.4,788
20131201|2013-10-29 20:30,30,22.405,22.43,22.39,22.415,451
20131201|2013-10-29 21:00,30,22.42,22.46,22.415,22.425,330
20131201|2013-10-29 21:30,30,22.42,22.48,22.42,22.47,199
20131201|2013-10-29 22:00,30,22.465,22.54,22.46,22.53,458
20131201|2013-10-29 22:30,30,22.53,22.535,22.485,22.5,299
20131201|2013-10-29 23:00,30,22.51,22.53,22.485,22.495,153
20131201|2013-10-29 23:30,30,22.505,22.525,22.5,22.51,78
20131201|2013-10-30 00:00,30,22.51,22.53,22.48,22.515,180
20131201|2013-10-30 00:30,30,22.51,22.61,22.51,22.56,619
20131201|2013-10-30 01:00,30,22.56,22.645,22.535,22.605,509
20131201|2013-10-30 01:30,30,22.6,22.74,22.59,22.68,1701
20131201|2013-10-30 02:00,30,22.685,22.7,22.65,22.685,369
20131201|2013-10-30 02:30,30,22.675,22.68,22.635,22.68,212
20131201|2013-10-30 03:00,30,22.68,22.715,22.65,22.68,322
20131201|2013-10-30 03:30,30,22.69,22.73,22.67,22.69,372
20131201|2013-10-30 04:00,30,22.695,22.765,22.685,22.705,678
20131201|2013-10-30 04:30,30,22.71,22.72,22.675,22.7,250
20131201|2013-10-30 05:00,30,22.7,22.77,22.695,22.75,511
20131201|2013-10-30 05:30,30,22.75,22.775,22.73,22.74,285
20131201|2013-10-30 06:00,30,22.735,22.81,22.7,22.745,650
20131201|2013-10-30 06:30,30,22.755,22.82,22.72,22.77,842
20131201|2013-10-30 07:00,30,22.77,23.07,22.75,23.005,5067
20131201|2013-10-30 07:30,30,23.005,23.095,22.835,22.925,4411
20131201|2013-10-30 08:00,30,22.92,23.065,22.92,23.035,2573
20131201|2013-10-30 08:30,30,23.03,23.08,23.005,23.04,1860
20131201|2013-10-30 09:00,30,23.04,23.08,22.96,22.975,2312
20131201|2013-10-30 09:30,30,22.975,23.02,22.97,23,1216
20131201|2013-10-30 10:00,30,23.005,23.02,22.97,23,1477
20131201|2013-10-30 10:30,30,23,23.035,23,23.03,751
20131201|2013-10-30 11:00,30,23.035,23.045,23.02,23.025,740
20131201|2013-10-30 11:30,30,23.03,23.035,23.005,23.025,720
20131201|2013-10-30 12:00,30,23.025,23.035,22.89,22.895,1672
20131201|2013-10-30 12:30,30,22.895,23.045,22.89,23.035,1285
20131201|2013-10-30 13:00,30,23.02,23.035,22.45,22.52,11015
20131201|2013-10-30 13:30,30,22.515,22.675,22.475,22.655,2354
20131201|2013-10-30 14:00,30,22.66,22.71,22.575,22.7,1094
20131201|2013-10-30 14:30,30,22.7,22.76,22.64,22.705,877
20131201|2013-10-30 15:00,30,22.705,22.745,22.685,22.72,334
20131201|2013-10-30 15:30,30,22.715,22.76,22.7,22.76,176
20131201|2013-10-30 16:00,30,22.755,22.765,22.715,22.725,59
20131201|2013-10-30 17:00,31,22.68,22.69,22.635,22.66,156
20131201|2013-10-30 17:30,31,22.655,22.675,22.62,22.63,65
20131201|2013-10-30 18:00,31,22.62,22.64,22.57,22.62,212
20131201|2013-10-30 18:30,31,22.615,22.615,22.56,22.56,102
20131201|2013-10-30 19:00,31,22.56,22.62,22.545,22.56,164
20131201|2013-10-30 19:30,31,22.565,22.575,22.495,22.5,260
20131201|2013-10-30 20:00,31,22.5,22.5,22.32,22.42,2817
20131201|2013-10-30 20:30,31,22.42,22.45,22.405,22.43,423
20131201|2013-10-30 21:00,31,22.43,22.46,22.42,22.435,246
20131201|2013-10-30 21:30,31,22.435,22.445,22.39,22.415,455
20131201|2013-10-30 22:00,31,22.405,22.41,22.37,22.37,332
20131201|2013-10-30 22:30,31,22.375,22.42,22.37,22.41,135
20131201|2013-10-30 23:00,31,22.405,22.42,22.395,22.42,92
20131201|2013-10-30 23:30,31,22.415,22.445,22.415,22.425,244
20131201|2013-10-31 00:00,31,22.43,22.445,22.39,22.395,289
20131201|2013-10-31 00:30,31,22.395,22.45,22.36,22.41,772
20131201|2013-10-31 01:00,31,22.41,22.425,22.345,22.345,466
20131201|2013-10-31 01:30,31,22.345,22.425,22.31,22.41,1010
20131201|2013-10-31 02:00,31,22.4,22.425,22.37,22.395,234
20131201|2013-10-31 02:30,31,22.385,22.41,22.335,22.4,265
20131201|2013-10-31 03:00,31,22.395,22.405,22.18,22.325,2258
20131201|2013-10-31 03:30,31,22.325,22.345,22.305,22.325,232
20131201|2013-10-31 04:00,31,22.32,22.345,22.31,22.335,286
20131201|2013-10-31 04:30,31,22.34,22.38,22.335,22.335,402
20131201|2013-10-31 05:00,31,22.335,22.365,22.315,22.34,290
20131201|2013-10-31 05:30,31,22.345,22.385,22.33,22.38,164
20131201|2013-10-31 06:00,31,22.385,22.385,22.36,22.385,183
20131201|2013-10-31 06:30,31,22.375,22.385,22.14,22.2,2137
20131201|2013-10-31 07:00,31,22.195,22.24,21.73,21.955,7249
20131201|2013-10-31 07:30,31,21.95,22.06,21.885,21.92,3710
20131201|2013-10-31 08:00,31,21.915,22.06,21.915,22.04,2686
20131201|2013-10-31 08:30,31,22.04,22.12,21.955,22.01,5008
20131201|2013-10-31 09:00,31,22.01,22.035,21.985,22.02,1525
20131201|2013-10-31 09:30,31,22.02,22.03,21.965,21.98,1531
20131201|2013-10-31 10:00,31,21.975,22.01,21.925,21.945,2085
20131201|2013-10-31 10:30,31,21.95,21.95,21.92,21.93,1228
20131201|2013-10-31 11:00,31,21.935,21.97,21.875,21.89,1914
20131201|2013-10-31 11:30,31,21.89,21.925,21.845,21.9,1814
20131201|2013-10-31 12:00,31,21.895,21.94,21.845,21.875,3018
20131201|2013-10-31 12:30,31,21.875,21.935,21.875,21.915,973
20131201|2013-10-31 13:00,31,21.915,21.94,21.895,21.93,554
20131201|2013-10-31 13:30,31,21.93,21.955,21.905,21.915,454
20131201|2013-10-31 14:00,31,21.915,21.955,21.9,21.925,259
20131201|2013-10-31 14:30,31,21.925,21.945,21.87,21.895,511
20131201|2013-10-31 15:00,31,21.895,21.95,21.885,21.925,175
20131201|2013-10-31 15:30,31,21.915,21.94,21.91,21.91,77
20131201|2013-10-31 16:00,31,21.915,21.925,21.895,21.895,48
20131201|2013-10-31 17:00,1,21.895,21.93,21.89,21.92,75
20131201|2013-10-31 17:30,1,21.925,21.93,21.905,21.925,27
20131201|2013-10-31 18:00,1,21.93,21.935,21.905,21.925,82
20131201|2013-10-31 18:30,1,21.925,21.93,21.91,21.915,49
20131201|2013-10-31 19:00,1,21.92,21.965,21.915,21.945,215
20131201|2013-10-31 19:30,1,21.95,21.965,21.925,21.955,198
20131201|2013-10-31 20:00,1,21.96,21.995,21.935,21.94,700
20131201|2013-10-31 20:30,1,21.94,21.94,21.855,21.935,563
20131201|2013-10-31 21:00,1,21.94,21.945,21.905,21.905,170
20131201|2013-10-31 21:30,1,21.91,21.94,21.9,21.92,135
20131201|2013-10-31 22:00,1,21.92,21.93,21.815,21.85,587
20131201|2013-10-31 22:30,1,21.855,21.9,21.855,21.9,90
20131201|2013-10-31 23:00,1,21.9,21.905,21.875,21.89,91
20131201|2013-10-31 23:30,1,21.89,21.9,21.885,21.895,101
20131201|2013-11-01 00:00,1,21.895,21.9,21.87,21.885,164
20131201|2013-11-01 00:30,1,21.88,21.955,21.85,21.93,464
20131201|2013-11-01 01:00,1,21.94,21.97,21.93,21.95,355
20131201|2013-11-01 01:30,1,21.945,21.96,21.92,21.945,396
20131201|2013-11-01 02:00,1,21.95,21.965,21.935,21.965,258
20131201|2013-11-01 02:30,1,21.97,21.98,21.935,21.945,261
20131201|2013-11-01 03:00,1,21.945,21.95,21.82,21.865,900
20131201|2013-11-01 03:30,1,21.865,21.905,21.83,21.87,407
20131201|2013-11-01 04:00,1,21.865,21.865,21.79,21.835,740
20131201|2013-11-01 04:30,1,21.83,21.835,21.72,21.755,837
20131201|2013-11-01 05:00,1,21.765,21.77,21.705,21.72,490
20131201|2013-11-01 05:30,1,21.725,21.765,21.72,21.745,261
20131201|2013-11-01 06:00,1,21.745,21.9,21.74,21.88,905
20131201|2013-11-01 06:30,1,21.88,21.895,21.755,21.775,1014
20131201|2013-11-01 07:00,1,21.775,21.905,21.735,21.865,1991
20131201|2013-11-01 07:30,1,21.86,21.89,21.8,21.875,1457
20131201|2013-11-01 08:00,1,21.875,21.945,21.87,21.89,1849
20131201|2013-11-01 08:30,1,21.885,21.9,21.835,21.865,1314
20131201|2013-11-01 09:00,1,21.86,21.865,21.775,21.83,3343
20131201|2013-11-01 09:30,1,21.83,21.88,21.815,21.845,1264
20131201|2013-11-01 10:00,1,21.84,21.845,21.79,21.825,1213
20131201|2013-11-01 10:30,1,21.82,21.88,21.81,21.87,988
20131201|2013-11-01 11:00,1,21.875,21.915,21.835,21.91,1102
20131201|2013-11-01 11:30,1,21.905,21.955,21.88,21.885,2306
20131201|2013-11-01 12:00,1,21.885,21.895,21.83,21.845,1526
20131201|2013-11-01 12:30,1,21.845,21.86,21.82,21.86,363
20131201|2013-11-01 13:00,1,21.865,21.865,21.82,21.83,501
20131201|2013-11-01 13:30,1,21.825,21.825,21.775,21.81,341
20131201|2013-11-01 14:00,1,21.81,21.845,21.79,21.825,291
20131201|2013-11-01 14:30,1,21.825,21.905,21.81,21.875,408
20131201|2013-11-01 15:00,1,21.875,21.88,21.84,21.845,117
20131201|2013-11-01 15:30,1,21.84,21.885,21.81,21.885,83
20131201|2013-11-01 16:00,1,21.875,21.875,21.84,21.855,34
20131201|2013-11-03 17:00,4,21.87,21.88,21.825,21.865,188
20131201|2013-11-03 17:30,4,21.865,21.88,21.85,21.85,34
20131201|2013-11-03 18:00,4,21.855,21.86,21.85,21.85,32
20131201|2013-11-03 18:30,4,21.85,21.87,21.85,21.855,73
20131201|2013-11-03 19:00,4,21.85,21.895,21.785,21.87,544
20131201|2013-11-03 19:30,4,21.87,21.87,21.84,21.845,169
20131201|2013-11-03 20:00,4,21.84,21.85,21.795,21.815,342
20131201|2013-11-03 20:30,4,21.82,21.835,21.755,21.755,378
20131201|2013-11-03 21:00,4,21.76,21.775,21.73,21.765,534
20131201|2013-11-03 21:30,4,21.765,21.775,21.705,21.715,161
20131201|2013-11-03 22:00,4,21.705,21.725,21.65,21.72,407
20131201|2013-11-03 22:30,4,21.715,21.72,21.7,21.7,66
20131201|2013-11-03 23:00,4,21.695,21.73,21.69,21.73,141
20131201|2013-11-03 23:30,4,21.73,21.775,21.715,21.74,494
20131201|2013-11-04 00:00,4,21.74,21.77,21.73,21.745,236
20131201|2013-11-04 00:30,4,21.745,21.765,21.705,21.73,401
20131201|2013-11-04 01:00,4,21.73,21.745,21.675,21.685,284
20131201|2013-11-04 01:30,4,21.68,21.695,21.61,21.685,374
20131201|2013-11-04 02:00,4,21.685,21.72,21.66,21.705,322
20131201|2013-11-04 02:30,4,21.71,21.725,21.67,21.71,263
20131201|2013-11-04 03:00,4,21.7,21.715,21.685,21.705,313
20131201|2013-11-04 03:30,4,21.71,21.745,21.69,21.72,310
20131201|2013-11-04 04:00,4,21.725,21.735,21.7,21.725,122
20131201|2013-11-04 04:30,4,21.72,21.72,21.695,21.695,63
20131201|2013-11-04 05:00,4,21.705,21.72,21.645,21.715,326
20131201|2013-11-04 05:30,4,21.72,21.88,21.715,21.84,914
20131201|2013-11-04 06:00,4,21.845,21.885,21.775,21.81,723
20131201|2013-11-04 06:30,4,21.81,21.915,21.805,21.91,1243
20131201|2013-11-04 07:00,4,21.905,21.935,21.825,21.84,1041
20131201|2013-11-04 07:30,4,21.84,21.855,21.775,21.835,749
20131201|2013-11-04 08:00,4,21.83,21.835,21.775,21.8,741
20131201|2013-11-04 08:30,4,21.81,21.835,21.765,21.825,881
20131201|2013-11-04 09:00,4,21.825,21.85,21.8,21.805,896
20131201|2013-11-04 09:30,4,21.805,21.83,21.805,21.815,498
20131201|2013-11-04 10:00,4,21.815,21.825,21.775,21.795,610
20131201|2013-11-04 10:30,4,21.795,21.805,21.78,21.805,360
20131201|2013-11-04 11:00,4,21.805,21.805,21.79,21.8,219
20131201|2013-11-04 11:30,4,21.8,21.815,21.77,21.77,374
20131201|2013-11-04 12:00,4,21.775,21.78,21.685,21.69,1865
20131201|2013-11-04 12:30,4,21.685,21.695,21.655,21.67,463
20131201|2013-11-04 13:00,4,21.665,21.7,21.66,21.695,256
20131201|2013-11-04 13:30,4,21.695,21.695,21.635,21.645,303
20131201|2013-11-04 14:00,4,21.655,21.67,21.635,21.635,135
20131201|2013-11-04 14:30,4,21.635,21.65,21.62,21.64,252
20131201|2013-11-04 15:00,4,21.64,21.68,21.58,21.675,476
20131201|2013-11-04 15:30,4,21.66,21.675,21.64,21.645,71
20131201|2013-11-04 16:00,4,21.645,21.665,21.64,21.645,26
20131201|2013-11-04 17:00,5,21.645,21.675,21.635,21.67,62
20131201|2013-11-04 17:30,5,21.67,21.675,21.65,21.675,34
20131201|2013-11-04 18:00,5,21.67,21.695,21.67,21.675,75
20131201|2013-11-04 18:30,5,21.68,21.685,21.67,21.675,36
20131201|2013-11-04 19:00,5,21.68,21.75,21.67,21.705,903
20131201|2013-11-04 19:30,5,21.7,21.7,21.655,21.68,196
20131201|2013-11-04 20:00,5,21.685,21.72,21.685,21.71,107
20131201|2013-11-04 20:30,5,21.71,21.73,21.7,21.725,193
20131201|2013-11-04 21:00,5,21.735,21.735,21.705,21.71,61
20131201|2013-11-04 21:30,5,21.71,21.71,21.69,21.7,51
20131201|2013-11-04 22:00,5,21.69,21.715,21.685,21.69,51
20131201|2013-11-04 22:30,5,21.69,21.7,21.665,21.675,98
20131201|2013-11-04 23:00,5,21.675,21.685,21.665,21.68,138
20131201|2013-11-04 23:30,5,21.68,21.695,21.625,21.69,416
20131201|2013-11-05 00:00,5,21.685,21.78,21.67,21.765,484
20131201|2013-11-05 00:30,5,21.76,21.79,21.715,21.725,356
20131201|2013-11-05 01:00,5,21.725,21.725,21.685,21.71,218
20131201|2013-11-05 01:30,5,21.705,21.71,21.665,21.67,102
20131201|2013-11-05 02:00,5,21.67,21.69,21.56,21.62,988
20131201|2013-11-05 02:30,5,21.61,21.69,21.595,21.595,363
20131201|2013-11-05 03:00,5,21.6,21.675,21.59,21.67,542
20131201|2013-11-05 03:30,5,21.665,21.67,21.6,21.65,223
20131201|2013-11-05 04:00,5,21.64,21.68,21.63,21.64,145
20131201|2013-11-05 04:30,5,21.635,21.68,21.635,21.67,55
20131201|2013-11-05 05:00,5,21.67,21.73,21.63,21.675,303
20131201|2013-11-05 05:30,5,21.675,21.675,21.625,21.625,189
20131201|2013-11-05 06:00,5,21.64,21.67,21.605,21.665,557
20131201|2013-11-05 06:30,5,21.66,21.74,21.64,21.735,925
20131201|2013-11-05 07:00,5,21.735,21.79,21.7,21.725,1676
20131201|2013-11-05 07:30,5,21.725,21.74,21.68,21.715,952
20131201|2013-11-05 08:00,5,21.715,21.73,21.66,21.67,1005
20131201|2013-11-05 08:30,5,21.67,21.73,21.66,21.69,1203
20131201|2013-11-05 09:00,5,21.685,21.685,21.6,21.65,2692
20131201|2013-11-05 09:30,5,21.645,21.685,21.63,21.65,810
20131201|2013-11-05 10:00,5,21.65,21.685,21.645,21.66,1035
20131201|2013-11-05 10:30,5,21.66,21.675,21.63,21.645,511
20131201|2013-11-05 11:00,5,21.65,21.67,21.635,21.65,391
20131201|2013-11-05 11:30,5,21.655,21.665,21.63,21.64,460
20131201|2013-11-05 12:00,5,21.645,21.65,21.63,21.64,933
20131201|2013-11-05 12:30,5,21.645,21.68,21.645,21.68,213
20131201|2013-11-05 13:00,5,21.685,21.72,21.67,21.69,260
20131201|2013-11-05 13:30,5,21.685,21.705,21.68,21.69,102
20131201|2013-11-05 14:00,5,21.695,21.71,21.69,21.695,144
20131201|2013-11-05 14:30,5,21.7,21.72,21.695,21.705,143
20131201|2013-11-05 15:00,5,21.705,21.705,21.685,21.705,78
20131201|2013-11-05 15:30,5,21.71,21.715,21.695,21.7,57
20131201|2013-11-05 16:00,5,21.7,21.7,21.695,21.7,34
20131201|2013-11-05 17:00,6,21.685,21.71,21.68,21.705,89
20131201|2013-11-05 17:30,6,21.705,21.715,21.69,21.7,46
20131201|2013-11-05 18:00,6,21.7,21.705,21.675,21.675,42
20131201|2013-11-05 18:30,6,21.685,21.685,21.66,21.675,141
20131201|2013-11-05 19:00,6,21.67,21.68,21.62,21.64,386
20131201|2013-11-05 19:30,6,21.645,21.675,21.645,21.675,299
20131201|2013-11-05 20:00,6,21.67,21.675,21.64,21.655,246
20131201|2013-11-05 20:30,6,21.655,21.71,21.64,21.68,372
20131201|2013-11-05 21:00,6,21.68,21.69,21.66,21.67,251
20131201|2013-11-05 21:30,6,21.67,21.7,21.665,21.7,83
20131201|2013-11-05 22:00,6,21.7,21.705,21.68,21.685,100
20131201|2013-11-05 22:30,6,21.69,21.73,21.69,21.725,187
20131201|2013-11-05 23:00,6,21.73,21.75,21.705,21.705,185
20131201|2013-11-05 23:30,6,21.71,21.745,21.685,21.725,639
20131201|2013-11-06 00:00,6,21.72,21.745,21.685,21.74,280
20131201|2013-11-06 00:30,6,21.735,21.76,21.715,21.74,295
20131201|2013-11-06 01:00,6,21.75,21.75,21.695,21.71,268
20131201|2013-11-06 01:30,6,21.71,21.725,21.67,21.72,179
20131201|2013-11-06 02:00,6,21.725,21.755,21.71,21.72,309
20131201|2013-11-06 02:30,6,21.71,22,21.71,21.985,2262
20131201|2013-11-06 03:00,6,21.985,22.05,21.92,21.935,1240
20131201|2013-11-06 03:30,6,21.93,21.965,21.905,21.94,449
20131201|2013-11-06 04:00,6,21.945,21.955,21.91,21.925,255
20131201|2013-11-06 04:30,6,21.925,21.965,21.915,21.955,297
20131201|2013-11-06 05:00,6,21.96,22.075,21.955,21.98,988
20131201|2013-11-06 05:30,6,21.985,22.01,21.935,21.945,455
20131201|2013-11-06 06:00,6,21.945,21.955,21.925,21.93,402
20131201|2013-11-06 06:30,6,21.935,21.955,21.905,21.925,746
20131201|2013-11-06 07:00,6,21.935,21.935,21.865,21.895,1778
20131201|2013-11-06 07:30,6,21.89,21.905,21.855,21.865,825
20131201|2013-11-06 08:00,6,21.865,21.9,21.835,21.865,993
20131201|2013-11-06 08:30,6,21.865,21.895,21.85,21.89,1209
20131201|2013-11-06 09:00,6,21.895,21.92,21.865,21.88,1055
20131201|2013-11-06 09:30,6,21.885,21.9,21.855,21.86,1200
20131201|2013-11-06 10:00,6,21.86,21.86,21.745,21.78,2246
20131201|2013-11-06 10:30,6,21.775,21.805,21.765,21.8,731
20131201|2013-11-06 11:00,6,21.8,21.81,21.77,21.79,440
20131201|2013-11-06 11:30,6,21.785,21.825,21.78,21.8,546
20131201|2013-11-06 12:00,6,21.795,21.805,21.76,21.8,873
20131201|2013-11-06 12:30,6,21.8,21.805,21.78,21.8,169
20131201|2013-11-06 13:00,6,21.795,21.82,21.795,21.795,120
20131201|2013-11-06 13:30,6,21.795,21.805,21.785,21.8,189
20131201|2013-11-06 14:00,6,21.8,21.825,21.785,21.805,175
20131201|2013-11-06 14:30,6,21.805,21.82,21.785,21.795,195
20131201|2013-11-06 15:00,6,21.805,21.85,21.805,21.805,223
20131201|2013-11-06 15:30,6,21.81,21.825,21.805,21.815,25
20131201|2013-11-06 16:00,6,21.805,21.82,21.795,21.795,34
20131201|2013-11-06 17:00,7,21.815,21.815,21.78,21.805,58
20131201|2013-11-06 17:30,7,21.795,21.8,21.795,21.8,8
20131201|2013-11-06 18:00,7,21.8,21.835,21.795,21.815,87
20131201|2013-11-06 18:30,7,21.81,21.815,21.79,21.8,59
20131201|2013-11-06 19:00,7,21.8,21.805,21.76,21.785,261
20131201|2013-11-06 19:30,7,21.79,21.79,21.73,21.745,273
20131201|2013-11-06 20:00,7,21.74,21.76,21.73,21.74,155
20131201|2013-11-06 20:30,7,21.74,21.765,21.73,21.755,173
20131201|2013-11-06 21:00,7,21.75,21.76,21.735,21.74,91
20131201|2013-11-06 21:30,7,21.74,21.74,21.735,21.74,22
20131201|2013-11-06 22:00,7,21.73,21.74,21.715,21.73,55
20131201|2013-11-06 22:30,7,21.725,21.735,21.71,21.72,81
20131201|2013-11-06 23:00,7,21.715,21.76,21.71,21.735,159
20131201|2013-11-06 23:30,7,21.735,21.845,21.73,21.83,507
20131201|2013-11-07 00:00,7,21.82,21.86,21.82,21.86,240
20131201|2013-11-07 00:30,7,21.855,21.89,21.83,21.88,397
20131201|2013-11-07 01:00,7,21.875,21.88,21.815,21.84,202
20131201|2013-11-07 01:30,7,21.845,21.845,21.785,21.82,189
20131201|2013-11-07 02:00,7,21.815,21.815,21.74,21.765,388
20131201|2013-11-07 02:30,7,21.76,21.77,21.735,21.765,239
20131201|2013-11-07 03:00,7,21.77,21.815,21.76,21.8,256
20131201|2013-11-07 03:30,7,21.795,21.805,21.78,21.805,134
20131201|2013-11-07 04:00,7,21.805,21.83,21.785,21.81,143
20131201|2013-11-07 04:30,7,21.815,21.815,21.745,21.77,164
20131201|2013-11-07 05:00,7,21.77,21.805,21.735,21.75,248
20131201|2013-11-07 05:30,7,21.75,21.78,21.73,21.745,296
20131201|2013-11-07 06:00,7,21.75,21.8,21.725,21.795,471
20131201|2013-11-07 06:30,7,21.8,22.015,21.67,21.96,3963
20131201|2013-11-07 07:00,7,21.965,21.975,21.8,21.825,2374
20131201|2013-11-07 07:30,7,21.83,21.83,21.375,21.525,10241
20131201|2013-11-07 08:00,7,21.52,21.635,21.505,21.595,3007
20131201|2013-11-07 08:30,7,21.595,21.615,21.545,21.565,1625
20131201|2013-11-07 09:00,7,21.57,21.675,21.565,21.65,2232
20131201|2013-11-07 09:30,7,21.65,21.72,21.63,21.655,1928
20131201|2013-11-07 10:00,7,21.65,21.73,21.64,21.685,1723
20131201|2013-11-07 10:30,7,21.685,21.69,21.665,21.68,616
20131201|2013-11-07 11:00,7,21.68,21.685,21.655,21.665,544
20131201|2013-11-07 11:30,7,21.66,21.67,21.61,21.63,851
20131201|2013-11-07 12:00,7,21.625,21.69,21.61,21.68,1300
20131201|2013-11-07 12:30,7,21.685,21.71,21.65,21.655,415
20131201|2013-11-07 13:00,7,21.655,21.675,21.56,21.58,550
20131201|2013-11-07 13:30,7,21.585,21.635,21.58,21.605,229
20131201|2013-11-07 14:00,7,21.6,21.6,21.565,21.58,351
20131201|2013-11-07 14:30,7,21.585,21.615,21.55,21.61,498
20131201|2013-11-07 15:00,7,21.615,21.65,21.595,21.645,152
20131201|2013-11-07 15:30,7,21.645,21.665,21.64,21.65,66
20131201|2013-11-07 16:00,7,21.66,21.665,21.645,21.66,28
20131201|2013-11-07 17:00,8,21.66,21.695,21.65,21.685,73
20131201|2013-11-07 17:30,8,21.68,21.705,21.675,21.705,36
20131201|2013-11-07 18:00,8,21.705,21.705,21.685,21.7,92
20131201|2013-11-07 18:30,8,21.695,21.7,21.665,21.695,83
20131201|2013-11-07 19:00,8,21.7,21.715,21.63,21.68,550
20131201|2013-11-07 19:30,8,21.68,21.7,21.67,21.68,127
20131201|2013-11-07 20:00,8,21.68,21.69,21.67,21.68,54
20131201|2013-11-07 20:30,8,21.68,21.695,21.67,21.67,98
20131201|2013-11-07 21:00,8,21.67,21.685,21.66,21.68,170
20131201|2013-11-07 21:30,8,21.685,21.705,21.68,21.685,65
20131201|2013-11-07 22:00,8,21.68,21.685,21.665,21.685,41
20131201|2013-11-07 22:30,8,21.675,21.7,21.675,21.7,30
20131201|2013-11-07 23:00,8,21.7,21.705,21.68,21.69,44
20131201|2013-11-07 23:30,8,21.69,21.775,21.685,21.74,504
20131201|2013-11-08 00:00,8,21.745,21.745,21.685,21.69,342
20131201|2013-11-08 00:30,8,21.685,21.75,21.675,21.725,156
20131201|2013-11-08 01:00,8,21.73,21.745,21.7,21.73,158
20131201|2013-11-08 01:30,8,21.725,21.725,21.675,21.71,210
20131201|2013-11-08 02:00,8,21.71,21.73,21.625,21.68,287
20131201|2013-11-08 02:30,8,21.685,21.74,21.65,21.73,378
20131201|2013-11-08 03:00,8,21.72,21.745,21.685,21.695,161
20131201|2013-11-08 03:30,8,21.695,21.74,21.695,21.705,100
20131201|2013-11-08 04:00,8,21.71,21.725,21.675,21.69,146
20131201|2013-11-08 04:30,8,21.695,21.695,21.665,21.67,152
20131201|2013-11-08 05:00,8,21.675,21.7,21.67,21.69,203
20131201|2013-11-08 05:30,8,21.69,21.695,21.665,21.68,188
20131201|2013-11-08 06:00,8,21.685,21.735,21.685,21.705,432
20131201|2013-11-08 06:30,8,21.7,21.72,21.655,21.71,369
20131201|2013-11-08 07:00,8,21.71,21.905,21.5,21.635,4134
20131201|2013-11-08 07:30,8,21.63,21.665,21.315,21.49,10544
20131201|2013-11-08 08:00,8,21.49,21.51,21.41,21.45,3139
20131201|2013-11-08 08:30,8,21.44,21.465,21.34,21.425,3783
20131201|2013-11-08 09:00,8,21.425,21.43,21.3,21.34,2848
20131201|2013-11-08 09:30,8,21.34,21.345,21.25,21.345,3364
20131201|2013-11-08 10:00,8,21.345,21.37,21.315,21.325,1434
20131201|2013-11-08 10:30,8,21.325,21.365,21.325,21.335,925
20131201|2013-11-08 11:00,8,21.335,21.365,21.325,21.355,672
20131201|2013-11-08 11:30,8,21.355,21.365,21.31,21.31,759
20131201|2013-11-08 12:00,8,21.31,21.33,21.275,21.31,2108
20131201|2013-11-08 12:30,8,21.31,21.335,21.305,21.32,303
20131201|2013-11-08 13:00,8,21.32,21.355,21.31,21.355,196
20131201|2013-11-08 13:30,8,21.35,21.48,21.35,21.415,910
20131201|2013-11-08 14:00,8,21.41,21.46,21.41,21.43,369
20131201|2013-11-08 14:30,8,21.425,21.49,21.425,21.475,491
20131201|2013-11-08 15:00,8,21.475,21.5,21.46,21.495,189
20131201|2013-11-08 15:30,8,21.485,21.505,21.475,21.5,112
20131201|2013-11-08 16:00,8,21.5,21.505,21.49,21.5,72
20131201|2013-11-10 17:00,11,21.425,21.45,21.39,21.39,402
20131201|2013-11-10 17:30,11,21.395,21.41,21.385,21.405,45
20131201|2013-11-10 18:00,11,21.4,21.4,21.375,21.38,96
20131201|2013-11-10 18:30,11,21.385,21.385,21.325,21.35,419
20131201|2013-11-10 19:00,11,21.355,21.385,21.31,21.36,972
20131201|2013-11-10 19:30,11,21.365,21.37,21.28,21.315,670
20131201|2013-11-10 20:00,11,21.315,21.34,21.31,21.33,200
20131201|2013-11-10 20:30,11,21.325,21.355,21.325,21.345,182
20131201|2013-11-10 21:00,11,21.34,21.37,21.33,21.34,155
20131201|2013-11-10 21:30,11,21.335,21.38,21.33,21.355,53
20131201|2013-11-10 22:00,11,21.355,21.365,21.335,21.345,22
20131201|2013-11-10 22:30,11,21.35,21.37,21.345,21.345,48
20131201|2013-11-10 23:00,11,21.355,21.365,21.33,21.34,86
20131201|2013-11-10 23:30,11,21.34,21.36,21.33,21.35,149
20131201|2013-11-11 00:00,11,21.35,21.38,21.32,21.375,227
20131201|2013-11-11 00:30,11,21.37,21.395,21.35,21.355,442
20131201|2013-11-11 01:00,11,21.365,21.405,21.365,21.385,265
20131201|2013-11-11 01:30,11,21.375,21.4,21.365,21.37,133
20131201|2013-11-11 02:00,11,21.375,21.385,21.335,21.355,340
20131201|2013-11-11 02:30,11,21.355,21.355,21.285,21.3,537
20131201|2013-11-11 03:00,11,21.295,21.345,21.26,21.275,797
20131201|2013-11-11 03:30,11,21.27,21.315,21.23,21.315,834
20131201|2013-11-11 04:00,11,21.315,21.385,21.305,21.37,514
20131201|2013-11-11 04:30,11,21.37,21.38,21.345,21.355,203
20131201|2013-11-11 05:00,11,21.355,21.375,21.34,21.365,175
20131201|2013-11-11 05:30,11,21.365,21.45,21.365,21.39,691
20131201|2013-11-11 06:00,11,21.395,21.415,21.36,21.365,644
20131201|2013-11-11 06:30,11,21.375,21.385,21.33,21.35,519
20131201|2013-11-11 07:00,11,21.35,21.385,21.31,21.365,970
20131201|2013-11-11 07:30,11,21.365,21.375,21.34,21.365,656
20131201|2013-11-11 08:00,11,21.365,21.395,21.355,21.375,671
20131201|2013-11-11 08:30,11,21.38,21.39,21.325,21.34,754
20131201|2013-11-11 09:00,11,21.34,21.345,21.3,21.33,1074
20131201|2013-11-11 09:30,11,21.33,21.36,21.33,21.36,571
20131201|2013-11-11 10:00,11,21.355,21.36,21.32,21.325,512
20131201|2013-11-11 10:30,11,21.325,21.335,21.315,21.325,486
20131201|2013-11-11 11:00,11,21.32,21.34,21.315,21.335,303
20131201|2013-11-11 11:30,11,21.34,21.34,21.295,21.3,381
20131201|2013-11-11 12:00,11,21.3,21.315,21.275,21.295,1328
20131201|2013-11-11 12:30,11,21.29,21.39,21.29,21.39,655
20131201|2013-11-11 13:00,11,21.39,21.395,21.355,21.36,228
20131201|2013-11-11 13:30,11,21.365,21.38,21.365,21.37,53
20131201|2013-11-11 14:00,11,21.37,21.37,21.35,21.365,79
20131201|2013-11-11 14:30,11,21.365,21.375,21.36,21.375,179
20131201|2013-11-11 15:00,11,21.375,21.385,21.35,21.355,88
20131201|2013-11-11 15:30,11,21.355,21.36,21.345,21.345,46
20131201|2013-11-11 16:00,11,21.34,21.345,21.325,21.34,41
20131201|2013-11-11 17:00,12,21.345,21.355,21.335,21.35,85
20131201|2013-11-11 17:30,12,21.345,21.345,21.325,21.335,68
20131201|2013-11-11 18:00,12,21.335,21.335,21.32,21.32,46
20131201|2013-11-11 18:30,12,21.315,21.32,21.29,21.305,150
20131201|2013-11-11 19:00,12,21.31,21.33,21.27,21.29,467
20131201|2013-11-11 19:30,12,21.29,21.3,21.26,21.285,263
20131201|2013-11-11 20:00,12,21.275,21.285,21.205,21.225,819
20131201|2013-11-11 20:30,12,21.22,21.225,21.06,21.065,1483
20131201|2013-11-11 21:00,12,21.065,21.115,21.05,21.105,743
20131201|2013-11-11 21:30,12,21.1,21.125,21.085,21.09,163
20131201|2013-11-11 22:00,12,21.09,21.125,21.075,21.12,154
20131201|2013-11-11 22:30,12,21.115,21.13,21.105,21.115,186
20131201|2013-11-11 23:00,12,21.11,21.12,21.09,21.1,120
20131201|2013-11-11 23:30,12,21.1,21.13,21.09,21.12,307
20131201|2013-11-12 00:00,12,21.115,21.16,21.11,21.14,237
20131201|2013-11-12 00:30,12,21.135,21.215,21.135,21.195,473
20131201|2013-11-12 01:00,12,21.195,21.195,21.135,21.15,340
20131201|2013-11-12 01:30,12,21.145,21.235,21.14,21.18,359
20131201|2013-11-12 02:00,12,21.18,21.19,21.135,21.17,566
20131201|2013-11-12 02:30,12,21.165,21.17,21.095,21.12,521
20131201|2013-11-12 03:00,12,21.125,21.14,21.09,21.125,383
20131201|2013-11-12 03:30,12,21.12,21.14,21.075,21.13,287
20131201|2013-11-12 04:00,12,21.125,21.22,21.105,21.17,504
20131201|2013-11-12 04:30,12,21.165,21.185,21.14,21.18,388
20131201|2013-11-12 05:00,12,21.18,21.19,21.145,21.175,227
20131201|2013-11-12 05:30,12,21.175,21.175,21.125,21.125,297
20131201|2013-11-12 06:00,12,21.135,21.15,21.07,21.14,889
20131201|2013-11-12 06:30,12,21.14,21.215,21.13,21.19,1074
20131201|2013-11-12 07:00,12,21.185,21.28,21.185,21.21,1783
20131201|2013-11-12 07:30,12,21.21,21.22,21.18,21.195,1043
20131201|2013-11-12 08:00,12,21.2,21.205,21.14,21.145,1469
20131201|2013-11-12 08:30,12,21.145,21.175,21.115,21.15,2535
20131201|2013-11-12 09:00,12,21.155,21.155,21.12,21.13,1140
20131201|2013-11-12 09:30,12,21.125,21.15,21.085,21.09,1796
20131201|2013-11-12 10:00,12,21.085,21.085,20.825,20.905,8315
20131201|2013-11-12 10:30,12,20.905,20.925,20.82,20.83,1972
20131201|2013-11-12 11:00,12,20.83,20.915,20.82,20.895,1481
20131201|2013-11-12 11:30,12,20.895,20.91,20.835,20.845,977
20131201|2013-11-12 12:00,12,20.845,20.845,20.74,20.75,2852
20131201|2013-11-12 12:30,12,20.75,20.79,20.74,20.755,1025
20131201|2013-11-12 13:00,12,20.755,20.755,20.645,20.65,1922
20131201|2013-11-12 13:30,12,20.65,20.695,20.56,20.67,1987
20131201|2013-11-12 14:00,12,20.665,20.71,20.64,20.675,1023
20131201|2013-11-12 14:30,12,20.67,20.74,20.665,20.74,461
20131201|2013-11-12 15:00,12,20.74,20.755,20.71,20.715,289
20131201|2013-11-12 15:30,12,20.715,20.72,20.695,20.71,81
20131201|2013-11-12 16:00,12,20.715,20.715,20.675,20.69,83
20131201|2013-11-12 17:00,13,20.7,20.72,20.675,20.7,232
20131201|2013-11-12 17:30,13,20.695,20.72,20.675,20.69,225
20131201|2013-11-12 18:00,13,20.685,20.695,20.665,20.685,145
20131201|2013-11-12 18:30,13,20.685,20.715,20.68,20.695,271
20131201|2013-11-12 19:00,13,20.7,20.76,20.695,20.745,1418
20131201|2013-11-12 19:30,13,20.74,20.75,20.71,20.745,634
20131201|2013-11-12 20:00,13,20.74,20.75,20.68,20.685,272
20131201|2013-11-12 20:30,13,20.69,20.71,20.615,20.645,459
20131201|2013-11-12 21:00,13,20.65,20.705,20.645,20.67,425
20131201|2013-11-12 21:30,13,20.665,20.705,20.665,20.7,99
20131201|2013-11-12 22:00,13,20.7,20.71,20.69,20.7,72
20131201|2013-11-12 22:30,13,20.7,20.725,20.7,20.72,206
20131201|2013-11-12 23:00,13,20.715,20.715,20.695,20.695,94
20131201|2013-11-12 23:30,13,20.695,20.775,20.675,20.735,805
20131201|2013-11-13 00:00,13,20.735,20.75,20.715,20.745,330
20131201|2013-11-13 00:30,13,20.745,20.77,20.725,20.755,418
20131201|2013-11-13 01:00,13,20.76,20.78,20.74,20.76,458
20131201|2013-11-13 01:30,13,20.76,20.775,20.705,20.75,209
20131201|2013-11-13 02:00,13,20.75,20.82,20.735,20.765,863
20131201|2013-11-13 02:30,13,20.765,20.785,20.73,20.76,517
20131201|2013-11-13 03:00,13,20.755,20.78,20.745,20.77,467
20131201|2013-11-13 03:30,13,20.765,20.79,20.725,20.745,383
20131201|2013-11-13 04:00,13,20.745,20.805,20.74,20.77,188
20131201|2013-11-13 04:30,13,20.77,20.835,20.765,20.8,679
20131201|2013-11-13 05:00,13,20.805,20.82,20.69,20.735,834
20131201|2013-11-13 05:30,13,20.74,20.755,20.68,20.68,661
20131201|2013-11-13 06:00,13,20.685,20.76,20.665,20.75,932
20131201|2013-11-13 06:30,13,20.75,20.855,20.74,20.81,1178
20131201|2013-11-13 07:00,13,20.815,20.845,20.75,20.765,1651
20131201|2013-11-13 07:30,13,20.765,20.795,20.725,20.775,1538
20131201|2013-11-13 08:00,13,20.775,20.8,20.66,20.665,2022
20131201|2013-11-13 08:30,13,20.67,20.73,20.605,20.615,3035
20131201|2013-11-13 09:00,13,20.615,20.66,20.6,20.63,2329
20131201|2013-11-13 09:30,13,20.63,20.685,20.625,20.685,1402
20131201|2013-11-13 10:00,13,20.685,20.705,20.54,20.555,2900
20131201|2013-11-13 10:30,13,20.55,20.68,20.54,20.67,2549
20131201|2013-11-13 11:00,13,20.67,20.68,20.555,20.565,2025
20131201|2013-11-13 11:30,13,20.565,20.59,20.525,20.545,1644
20131201|2013-11-13 12:00,13,20.545,20.55,20.41,20.445,4863
20131201|2013-11-13 12:30,13,20.45,20.525,20.43,20.505,1251
20131201|2013-11-13 13:00,13,20.51,20.525,20.49,20.51,234
20131201|2013-11-13 13:30,13,20.51,20.595,20.51,20.56,633
20131201|2013-11-13 14:00,13,20.565,20.615,20.545,20.545,576
20131201|2013-11-13 14:30,13,20.55,20.565,20.51,20.525,581
20131201|2013-11-13 15:00,13,20.53,20.545,20.51,20.525,190
20131201|2013-11-13 15:30,13,20.52,20.645,20.51,20.6,818
20131201|2013-11-13 16:00,13,20.6,20.62,20.58,20.6,100
20131201|2013-11-13 17:00,14,20.595,20.685,20.57,20.67,362
20131201|2013-11-13 17:30,14,20.67,20.755,20.67,20.7,417
20131201|2013-11-13 18:00,14,20.7,20.71,20.67,20.695,215
20131201|2013-11-13 18:30,14,20.695,20.705,20.64,20.665,425
20131201|2013-11-13 19:00,14,20.665,20.735,20.645,20.705,1529
20131201|2013-11-13 19:30,14,20.7,20.73,20.695,20.73,450
20131201|2013-11-13 20:00,14,20.725,20.815,20.725,20.78,440
20131201|2013-11-13 20:30,14,20.785,20.845,20.78,20.79,619
20131201|2013-11-13 21:00,14,20.795,20.81,20.76,20.785,323
20131201|2013-11-13 21:30,14,20.78,20.815,20.78,20.79,90
20131201|2013-11-13 22:00,14,20.785,20.815,20.785,20.795,102
20131201|2013-11-13 22:30,14,20.79,20.815,20.785,20.815,113
20131201|2013-11-13 23:00,14,20.805,20.82,20.795,20.8,104
20131201|2013-11-13 23:30,14,20.805,20.885,20.79,20.85,825
20131201|2013-11-14 00:00,14,20.85,20.865,20.805,20.81,388
20131201|2013-11-14 00:30,14,20.81,20.84,20.775,20.78,656
20131201|2013-11-14 01:00,14,20.785,20.83,20.775,20.805,389
20131201|2013-11-14 01:30,14,20.8,20.81,20.765,20.805,200
20131201|2013-11-14 02:00,14,20.8,20.875,20.77,20.78,838
20131201|2013-11-14 02:30,14,20.77,20.83,20.755,20.81,477
20131201|2013-11-14 03:00,14,20.805,20.805,20.735,20.765,598
20131201|2013-11-14 03:30,14,20.76,20.76,20.715,20.735,305
20131201|2013-11-14 04:00,14,20.73,20.78,20.73,20.75,341
20131201|2013-11-14 04:30,14,20.755,20.79,20.725,20.765,275
20131201|2013-11-14 05:00,14,20.76,20.805,20.705,20.755,446
20131201|2013-11-14 05:30,14,20.755,20.78,20.72,20.725,511
20131201|2013-11-14 06:00,14,20.73,20.8,20.715,20.755,925
20131201|2013-11-14 06:30,14,20.76,20.775,20.66,20.695,1468
20131201|2013-11-14 07:00,14,20.7,20.775,20.675,20.685,1652
20131201|2013-11-14 07:30,14,20.685,20.79,20.66,20.715,2419
20131201|2013-11-14 08:00,14,20.715,20.715,20.625,20.675,1623
20131201|2013-11-14 08:30,14,20.67,20.755,20.66,20.71,2864
20131201|2013-11-14 09:00,14,20.705,20.855,20.65,20.735,5966
20131201|2013-11-14 09:30,14,20.73,20.805,20.705,20.75,3057
20131201|2013-11-14 10:00,14,20.75,20.83,20.715,20.78,2728
20131201|2013-11-14 10:30,14,20.77,20.795,20.76,20.785,1058
20131201|2013-11-14 11:00,14,20.78,20.785,20.755,20.765,822
20131201|2013-11-14 11:30,14,20.765,20.78,20.74,20.74,543
20131201|2013-11-14 12:00,14,20.745,20.775,20.71,20.745,1164
20131201|2013-11-14 12:30,14,20.74,20.755,20.695,20.72,689
20131201|2013-11-14 13:00,14,20.715,20.725,20.685,20.725,342
20131201|2013-11-14 13:30,14,20.725,20.74,20.71,20.74,232
20131201|2013-11-14 14:00,14,20.74,20.79,20.735,20.78,471
20131201|2013-11-14 14:30,14,20.78,20.79,20.76,20.785,349
20131201|2013-11-14 15:00,14,20.78,20.795,20.76,20.775,297
20131201|2013-11-14 15:30,14,20.77,20.78,20.755,20.76,79
20131201|2013-11-14 16:00,14,20.76,20.775,20.735,20.745,58
20131201|2013-11-14 17:00,15,20.755,20.78,20.74,20.75,126
20131201|2013-11-14 17:30,15,20.745,20.755,20.73,20.73,60
20131201|2013-11-14 18:00,15,20.725,20.74,20.71,20.73,54
20131201|2013-11-14 18:30,15,20.725,20.745,20.71,20.74,111
20131201|2013-11-14 19:00,15,20.735,20.775,20.71,20.745,528
20131201|2013-11-14 19:30,15,20.745,20.77,20.735,20.77,187
20131201|2013-11-14 20:00,15,20.765,20.795,20.76,20.78,216
20131201|2013-11-14 20:30,15,20.78,20.82,20.775,20.78,342
20131201|2013-11-14 21:00,15,20.78,20.79,20.76,20.775,199
20131201|2013-11-14 21:30,15,20.77,20.785,20.765,20.78,96
20131201|2013-11-14 22:00,15,20.785,20.8,20.785,20.795,26
20131201|2013-11-14 22:30,15,20.79,20.8,20.785,20.795,41
20131201|2013-11-14 23:00,15,20.8,20.81,20.785,20.79,58
20131201|2013-11-14 23:30,15,20.79,20.805,20.76,20.77,237
20131201|2013-11-15 00:00,15,20.77,20.78,20.71,20.73,294
20131201|2013-11-15 00:30,15,20.725,20.74,20.705,20.71,191
20131201|2013-11-15 01:00,15,20.715,20.735,20.695,20.705,166
20131201|2013-11-15 01:30,15,20.7,20.72,20.665,20.665,322
20131201|2013-11-15 02:00,15,20.67,20.675,20.555,20.61,1340
20131201|2013-11-15 02:30,15,20.61,20.63,20.55,20.61,452
20131201|2013-11-15 03:00,15,20.605,20.655,20.57,20.6,653
20131201|2013-11-15 03:30,15,20.605,20.62,20.575,20.59,198
20131201|2013-11-15 04:00,15,20.585,20.62,20.555,20.615,398
20131201|2013-11-15 04:30,15,20.6,20.64,20.595,20.625,246
20131201|2013-11-15 05:00,15,20.625,20.68,20.625,20.655,202
20131201|2013-11-15 05:30,15,20.65,20.65,20.62,20.63,294
20131201|2013-11-15 06:00,15,20.635,20.65,20.605,20.645,715
20131201|2013-11-15 06:30,15,20.65,20.71,20.63,20.7,679
20131201|2013-11-15 07:00,15,20.7,20.715,20.625,20.64,943
20131201|2013-11-15 07:30,15,20.64,20.8,20.64,20.725,3636
20131201|2013-11-15 08:00,15,20.725,20.75,20.695,20.695,1049
20131201|2013-11-15 08:30,15,20.7,20.75,20.7,20.73,1388
20131201|2013-11-15 09:00,15,20.73,20.75,20.71,20.715,1007
20131201|2013-11-15 09:30,15,20.715,20.765,20.705,20.755,714
20131201|2013-11-15 10:00,15,20.76,20.765,20.725,20.735,669
20131201|2013-11-15 10:30,15,20.735,20.775,20.725,20.77,660
20131201|2013-11-15 11:00,15,20.775,20.775,20.755,20.765,380
20131201|2013-11-15 11:30,15,20.765,20.77,20.73,20.745,470
20131201|2013-11-15 12:00,15,20.745,20.755,20.715,20.74,774
20131201|2013-11-15 12:30,15,20.745,20.745,20.715,20.74,179
20131201|2013-11-15 13:00,15,20.74,20.74,20.715,20.73,150
20131201|2013-11-15 13:30,15,20.735,20.745,20.72,20.72,187
20131201|2013-11-15 14:00,15,20.725,20.745,20.725,20.725,449
20131201|2013-11-15 14:30,15,20.72,20.755,20.72,20.75,280
20131201|2013-11-15 15:00,15,20.745,20.775,20.725,20.775,209
20131201|2013-11-15 15:30,15,20.765,20.79,20.765,20.785,109
20131201|2013-11-15 16:00,15,20.79,20.79,20.75,20.77,78
20131201|2013-11-17 17:00,18,20.775,20.8,20.75,20.76,146
20131201|2013-11-17 17:30,18,20.76,20.775,20.755,20.755,28
20131201|2013-11-17 18:00,18,20.76,20.76,20.75,20.755,73
20131201|2013-11-17 18:30,18,20.755,20.76,20.745,20.755,61
20131201|2013-11-17 19:00,18,20.76,20.775,20.695,20.71,415
20131201|2013-11-17 19:30,18,20.715,20.735,20.685,20.7,365
20131201|2013-11-17 20:00,18,20.705,20.705,20.675,20.695,267
20131201|2013-11-17 20:30,18,20.695,20.695,20.655,20.67,271
20131201|2013-11-17 21:00,18,20.675,20.72,20.67,20.71,255
20131201|2013-11-17 21:30,18,20.715,20.72,20.71,20.72,45
20131201|2013-11-17 22:00,18,20.72,20.73,20.685,20.69,92
20131201|2013-11-17 22:30,18,20.685,20.69,20.68,20.685,49
20131201|2013-11-17 23:00,18,20.69,20.705,20.69,20.705,98
20131201|2013-11-17 23:30,18,20.705,20.74,20.705,20.735,248
20131201|2013-11-18 00:00,18,20.735,20.74,20.71,20.735,219
20131201|2013-11-18 00:30,18,20.74,20.765,20.725,20.725,254
20131201|2013-11-18 01:00,18,20.72,20.73,20.715,20.715,139
20131201|2013-11-18 01:30,18,20.715,20.715,20.63,20.67,503
20131201|2013-11-18 02:00,18,20.665,20.665,20.61,20.625,431
20131201|2013-11-18 02:30,18,20.625,20.635,20.61,20.615,303
20131201|2013-11-18 03:00,18,20.625,20.675,20.61,20.645,486
20131201|2013-11-18 03:30,18,20.64,20.65,20.615,20.63,243
20131201|2013-11-18 04:00,18,20.63,20.685,20.615,20.625,408
20131201|2013-11-18 04:30,18,20.625,20.655,20.61,20.625,264
20131201|2013-11-18 05:00,18,20.625,20.675,20.61,20.66,224
20131201|2013-11-18 05:30,18,20.66,20.66,20.6,20.61,430
20131201|2013-11-18 06:00,18,20.6,20.655,20.595,20.64,521
20131201|2013-11-18 06:30,18,20.635,20.655,20.56,20.575,776
20131201|2013-11-18 07:00,18,20.57,20.58,20.495,20.575,2340
20131201|2013-11-18 07:30,18,20.575,20.66,20.535,20.625,1620
20131201|2013-11-18 08:00,18,20.62,20.685,20.6,20.625,1392
20131201|2013-11-18 08:30,18,20.625,20.655,20.605,20.625,1094
20131201|2013-11-18 09:00,18,20.625,20.64,20.565,20.59,1124
20131201|2013-11-18 09:30,18,20.59,20.61,20.57,20.575,982
20131201|2013-11-18 10:00,18,20.57,20.58,20.455,20.465,1980
20131201|2013-11-18 10:30,18,20.465,20.48,20.29,20.325,4511
20131201|2013-11-18 11:00,18,20.32,20.385,20.31,20.325,1559
20131201|2013-11-18 11:30,18,20.325,20.365,20.295,20.35,1469
20131201|2013-11-18 12:00,18,20.35,20.38,20.31,20.38,1376
20131201|2013-11-18 12:30,18,20.38,20.415,20.37,20.41,371
20131201|2013-11-18 13:00,18,20.42,20.435,20.365,20.365,348
20131201|2013-11-18 13:30,18,20.37,20.37,20.295,20.32,916
20131201|2013-11-18 14:00,18,20.32,20.385,20.315,20.38,381
20131201|2013-11-18 14:30,18,20.385,20.41,20.365,20.395,438
20131201|2013-11-18 15:00,18,20.395,20.4,20.37,20.395,113
20131201|2013-11-18 15:30,18,20.39,20.4,20.375,20.4,35
20131201|2013-11-18 16:00,18,20.39,20.405,20.38,20.385,57
20131201|2013-11-18 17:00,19,20.395,20.405,20.33,20.345,173
20131201|2013-11-18 17:30,19,20.345,20.375,20.34,20.365,101
20131201|2013-11-18 18:00,19,20.365,20.38,20.355,20.375,42
20131201|2013-11-18 18:30,19,20.38,20.395,20.365,20.375,94
20131201|2013-11-18 19:00,19,20.365,20.375,20.31,20.315,882
20131201|2013-11-18 19:30,19,20.31,20.315,20.225,20.265,958
20131201|2013-11-18 20:00,19,20.265,20.28,20.25,20.28,174
20131201|2013-11-18 20:30,19,20.275,20.29,20.24,20.255,260
20131201|2013-11-18 21:00,19,20.255,20.265,20.225,20.245,306
20131201|2013-11-18 21:30,19,20.245,20.255,20.24,20.255,69
20131201|2013-11-18 22:00,19,20.26,20.29,20.25,20.28,190
20131201|2013-11-18 22:30,19,20.27,20.315,20.265,20.305,292
20131201|2013-11-18 23:00,19,20.3,20.3,20.27,20.28,114
20131201|2013-11-18 23:30,19,20.285,20.285,20.24,20.265,294
20131201|2013-11-19 00:00,19,20.27,20.275,20.2,20.23,464
20131201|2013-11-19 00:30,19,20.225,20.295,20.21,20.29,547
20131201|2013-11-19 01:00,19,20.285,20.31,20.25,20.31,279
20131201|2013-11-19 01:30,19,20.3,20.35,20.295,20.32,520
20131201|2013-11-19 02:00,19,20.32,20.37,20.28,20.29,554
20131201|2013-11-19 02:30,19,20.285,20.325,20.28,20.305,353
20131201|2013-11-19 03:00,19,20.305,20.36,20.305,20.33,392
20131201|2013-11-19 03:30,19,20.325,20.375,20.32,20.35,296
20131201|2013-11-19 04:00,19,20.355,20.36,20.32,20.33,254
20131201|2013-11-19 04:30,19,20.34,20.345,20.315,20.33,250
20131201|2013-11-19 05:00,19,20.335,20.35,20.255,20.315,1095
20131201|2013-11-19 05:30,19,20.315,20.455,20.295,20.415,939
20131201|2013-11-19 06:00,19,20.425,20.445,20.375,20.445,822
20131201|2013-11-19 06:30,19,20.445,20.45,20.405,20.42,615
20131201|2013-11-19 07:00,19,20.425,20.425,20.345,20.35,1479
20131201|2013-11-19 07:30,19,20.345,20.38,20.315,20.355,1334
20131201|2013-11-19 08:00,19,20.355,20.365,20.34,20.355,760
20131201|2013-11-19 08:30,19,20.355,20.475,20.355,20.415,2372
20131201|2013-11-19 09:00,19,20.41,20.45,20.385,20.42,1328
20131201|2013-11-19 09:30,19,20.42,20.43,20.345,20.355,1065
20131201|2013-11-19 10:00,19,20.35,20.37,20.32,20.335,1244
20131201|2013-11-19 10:30,19,20.335,20.36,20.305,20.315,1510
20131201|2013-11-19 11:00,19,20.315,20.36,20.31,20.355,556
20131201|2013-11-19 11:30,19,20.355,20.36,20.315,20.315,419
20131201|2013-11-19 12:00,19,20.32,20.355,20.315,20.335,967
20131201|2013-11-19 12:30,19,20.335,20.37,20.32,20.32,287
20131201|2013-11-19 13:00,19,20.32,20.36,20.305,20.36,331
20131201|2013-11-19 13:30,19,20.365,20.385,20.36,20.37,322
20131201|2013-11-19 14:00,19,20.375,20.38,20.34,20.34,101
20131201|2013-11-19 14:30,19,20.34,20.345,20.305,20.33,286
20131201|2013-11-19 15:00,19,20.325,20.355,20.32,20.345,76
20131201|2013-11-19 15:30,19,20.345,20.355,20.345,20.345,25
20131201|2013-11-19 16:00,19,20.345,20.355,20.33,20.33,42
20131201|2013-11-19 17:00,20,20.345,20.39,20.34,20.37,107
20131201|2013-11-19 17:30,20,20.365,20.395,20.36,20.385,143
20131201|2013-11-19 18:00,20,20.38,20.38,20.34,20.36,156
20131201|2013-11-19 18:30,20,20.365,20.37,20.32,20.34,126
20131201|2013-11-19 19:00,20,20.34,20.38,20.315,20.36,399
20131201|2013-11-19 19:30,20,20.365,20.365,20.34,20.355,124
20131201|2013-11-19 20:00,20,20.345,20.39,20.345,20.35,159
20131201|2013-11-19 20:30,20,20.355,20.425,20.355,20.405,436
20131201|2013-11-19 21:00,20,20.405,20.41,20.38,20.395,130
20131201|2013-11-19 21:30,20,20.395,20.44,20.395,20.42,125
20131201|2013-11-19 22:00,20,20.42,20.425,20.405,20.41,44
20131201|2013-11-19 22:30,20,20.415,20.43,20.41,20.415,69
20131201|2013-11-19 23:00,20,20.415,20.415,20.405,20.415,55
20131201|2013-11-19 23:30,20,20.41,20.455,20.405,20.43,370
20131201|2013-11-20 00:00,20,20.43,20.45,20.395,20.405,308
20131201|2013-11-20 00:30,20,20.4,20.49,20.4,20.465,653
20131201|2013-11-20 01:00,20,20.465,20.465,20.42,20.44,226
20131201|2013-11-20 01:30,20,20.44,20.44,20.355,20.4,503
20131201|2013-11-20 02:00,20,20.39,20.395,20.31,20.31,750
20131201|2013-11-20 02:30,20,20.305,20.36,20.3,20.335,294
20131201|2013-11-20 03:00,20,20.33,20.36,20.315,20.35,227
20131201|2013-11-20 03:30,20,20.345,20.365,20.285,20.34,465
20131201|2013-11-20 04:00,20,20.335,20.38,20.325,20.375,233
20131201|2013-11-20 04:30,20,20.365,20.37,20.335,20.355,166
20131201|2013-11-20 05:00,20,20.355,20.365,20.18,20.23,1826
20131201|2013-11-20 05:30,20,20.23,20.285,20.205,20.24,1037
20131201|2013-11-20 06:00,20,20.24,20.345,20.215,20.315,977
20131201|2013-11-20 06:30,20,20.305,20.36,20.26,20.275,849
20131201|2013-11-20 07:00,20,20.27,20.325,20.225,20.285,1602
20131201|2013-11-20 07:30,20,20.28,20.325,20.22,20.295,1670
20131201|2013-11-20 08:00,20,20.29,20.31,20.255,20.27,885
20131201|2013-11-20 08:30,20,20.265,20.3,20.085,20.11,4445
20131201|2013-11-20 09:00,20,20.11,20.35,20.1,20.325,4767
20131201|2013-11-20 09:30,20,20.325,20.35,20.25,20.29,2261
20131201|2013-11-20 10:00,20,20.285,20.29,20.2,20.21,1206
20131201|2013-11-20 10:30,20,20.21,20.255,20.205,20.22,584
20131201|2013-11-20 11:00,20,20.215,20.245,20.19,20.195,886
20131201|2013-11-20 11:30,20,20.19,20.2,20.065,20.1,2513
20131201|2013-11-20 12:00,20,20.095,20.115,20.045,20.095,2642
20131201|2013-11-20 12:30,20,20.095,20.21,20.075,20.155,732
20131201|2013-11-20 13:00,20,20.15,20.255,19.84,19.97,6259
20131201|2013-11-20 13:30,20,19.965,19.965,19.78,19.815,2523
20131201|2013-11-20 14:00,20,19.82,19.925,19.815,19.85,1268
20131201|2013-11-20 14:30,20,19.845,19.895,19.805,19.83,1015
20131201|2013-11-20 15:00,20,19.84,19.87,19.83,19.845,279
20131201|2013-11-20 15:30,20,19.835,19.855,19.82,19.85,148
20131201|2013-11-20 16:00,20,19.85,19.86,19.83,19.84,55
20131201|2013-11-20 17:00,21,19.84,19.895,19.835,19.88,177
20131201|2013-11-20 17:30,21,19.875,19.92,19.875,19.9,143
20131201|2013-11-20 18:00,21,19.9,19.92,19.895,19.9,270
20131201|2013-11-20 18:30,21,19.9,19.93,19.895,19.925,294
20131201|2013-11-20 19:00,21,19.915,19.955,19.84,19.87,1192
20131201|2013-11-20 19:30,21,19.865,19.905,19.85,19.895,482
20131201|2013-11-20 20:00,21,19.89,19.895,19.875,19.885,216
20131201|2013-11-20 20:30,21,19.88,19.89,19.835,19.845,318
20131201|2013-11-20 21:00,21,19.845,19.865,19.785,19.81,440
20131201|2013-11-20 21:30,21,19.815,19.835,19.815,19.835,48
20131201|2013-11-20 22:00,21,19.83,19.845,19.83,19.84,56
20131201|2013-11-20 22:30,21,19.835,19.835,19.8,19.81,173
20131201|2013-11-20 23:00,21,19.81,19.815,19.795,19.81,68
20131201|2013-11-20 23:30,21,19.815,19.85,19.805,19.845,398
20131201|2013-11-21 00:00,21,19.85,19.885,19.825,19.825,404
20131201|2013-11-21 00:30,21,19.82,19.895,19.82,19.875,582
20131201|2013-11-21 01:00,21,19.87,19.9,19.855,19.895,302
20131201|2013-11-21 01:30,21,19.895,19.91,19.845,19.865,390
20131201|2013-11-21 02:00,21,19.86,19.96,19.825,19.94,642
20131201|2013-11-21 02:30,21,19.94,19.945,19.885,19.895,436
20131201|2013-11-21 03:00,21,19.9,20.03,19.88,19.985,1574
20131201|2013-11-21 03:30,21,19.98,20.04,19.965,19.995,605
20131201|2013-11-21 04:00,21,19.995,20.025,19.92,19.955,590
20131201|2013-11-21 04:30,21,19.96,19.97,19.93,19.96,265
20131201|2013-11-21 05:00,21,19.965,19.975,19.925,19.935,248
20131201|2013-11-21 05:30,21,19.94,19.985,19.935,19.975,503
20131201|2013-11-21 06:00,21,19.98,19.995,19.94,19.945,1151
20131201|2013-11-21 06:30,21,19.95,19.975,19.915,19.925,549
20131201|2013-11-21 07:00,21,19.925,19.935,19.85,19.9,1091
20131201|2013-11-21 07:30,21,19.895,19.92,19.76,19.795,2327
20131201|2013-11-21 08:00,21,19.795,19.845,19.76,19.805,2330
20131201|2013-11-21 08:30,21,19.805,19.835,19.705,19.755,3144
20131201|2013-11-21 09:00,21,19.76,19.885,19.76,19.78,3465
20131201|2013-11-21 09:30,21,19.775,19.885,19.77,19.875,1481
20131201|2013-11-21 10:00,21,19.875,19.89,19.835,19.865,1094
20131201|2013-11-21 10:30,21,19.865,19.895,19.82,19.885,1424
20131201|2013-11-21 11:00,21,19.885,20.03,19.88,19.985,2498
20131201|2013-11-21 11:30,21,19.985,20.045,19.92,19.93,1265
20131201|2013-11-21 12:00,21,19.93,19.96,19.91,19.935,1286
20131201|2013-11-21 12:30,21,19.94,19.965,19.93,19.93,470
20131201|2013-11-21 13:00,21,19.94,20.02,19.935,20.01,528
20131201|2013-11-21 13:30,21,20.01,20.01,19.955,19.97,421
20131201|2013-11-21 14:00,21,19.97,19.98,19.925,19.93,210
20131201|2013-11-21 14:30,21,19.93,19.975,19.905,19.97,509
20131201|2013-11-21 15:00,21,19.965,19.97,19.92,19.945,216
20131201|2013-11-21 15:30,21,19.95,19.955,19.94,19.945,126
20131201|2013-11-21 16:00,21,19.945,19.96,19.945,19.945,62
20131201|2013-11-21 17:00,22,19.96,20.005,19.96,19.985,139
20131201|2013-11-21 17:30,22,19.985,20,19.98,19.99,51
20131201|2013-11-21 18:00,22,19.985,19.985,19.96,19.965,71
20131201|2013-11-21 18:30,22,19.97,19.99,19.96,19.99,144
20131201|2013-11-21 19:00,22,19.98,20.005,19.97,19.995,376
20131201|2013-11-21 19:30,22,20,20.045,19.975,20.03,248
20131201|2013-11-21 20:00,22,20.03,20.035,19.995,19.995,223
20131201|2013-11-21 20:30,22,19.995,20.005,19.98,19.98,184
20131201|2013-11-21 21:00,22,19.985,19.99,19.965,19.97,272
20131201|2013-11-21 21:30,22,19.965,19.975,19.96,19.97,98
20131201|2013-11-21 22:00,22,19.975,19.975,19.95,19.975,128
20131201|2013-11-21 22:30,22,19.98,19.985,19.945,19.955,141
20131201|2013-11-21 23:00,22,19.955,19.97,19.955,19.955,74
20131201|2013-11-21 23:30,22,19.955,19.96,19.935,19.955,220
20131201|2013-11-22 00:00,22,19.955,19.965,19.945,19.96,265
20131201|2013-11-22 00:30,22,19.955,19.995,19.955,19.97,242
20131201|2013-11-22 01:00,22,19.965,19.99,19.915,19.92,348
20131201|2013-11-22 01:30,22,19.92,19.945,19.92,19.945,189
20131201|2013-11-22 02:00,22,19.935,19.96,19.915,19.93,630
20131201|2013-11-22 02:30,22,19.93,19.94,19.905,19.92,406
20131201|2013-11-22 03:00,22,19.92,19.965,19.915,19.945,760
20131201|2013-11-22 03:30,22,19.935,19.945,19.895,19.91,272
20131201|2013-11-22 04:00,22,19.915,19.93,19.825,19.835,447
20131201|2013-11-22 04:30,22,19.835,19.905,19.83,19.885,447
20131201|2013-11-22 05:00,22,19.88,19.9,19.86,19.89,339
20131201|2013-11-22 05:30,22,19.89,19.91,19.88,19.9,257
20131201|2013-11-22 06:00,22,19.895,20.015,19.88,19.995,1156
20131201|2013-11-22 06:30,22,19.99,20.005,19.94,19.945,666
20131201|2013-11-22 07:00,22,19.94,20.03,19.94,19.975,1414
20131201|2013-11-22 07:30,22,19.97,19.98,19.92,19.96,1011
20131201|2013-11-22 08:00,22,19.96,19.975,19.93,19.945,684
20131201|2013-11-22 08:30,22,19.95,19.98,19.915,19.935,974
20131201|2013-11-22 09:00,22,19.94,19.965,19.925,19.935,1112
20131201|2013-11-22 09:30,22,19.93,19.93,19.86,19.885,1602
20131201|2013-11-22 10:00,22,19.88,19.9,19.875,19.89,772
20131201|2013-11-22 10:30,22,19.89,19.905,19.83,19.885,1377
20131201|2013-11-22 11:00,22,19.885,19.905,19.84,19.84,640
20131201|2013-11-22 11:30,22,19.84,19.865,19.815,19.85,1036
20131201|2013-11-22 12:00,22,19.85,19.88,19.815,19.865,1200
20131201|2013-11-22 12:30,22,19.865,19.87,19.85,19.855,281
20131201|2013-11-22 13:00,22,19.85,19.86,19.83,19.84,187
20131201|2013-11-22 13:30,22,19.84,19.85,19.82,19.825,196
20131201|2013-11-22 14:00,22,19.825,19.87,19.815,19.86,266
20131201|2013-11-22 14:30,22,19.86,19.88,19.845,19.845,266
20131201|2013-11-22 15:00,22,19.855,19.88,19.82,19.88,112
20131201|2013-11-22 15:30,22,19.875,19.875,19.84,19.845,55
20131201|2013-11-22 16:00,22,19.85,19.855,19.81,19.81,69
20131201|2013-11-24 17:00,25,19.83,19.865,19.73,19.815,708
20131201|2013-11-24 17:30,25,19.82,19.88,19.69,19.705,463
20131201|2013-11-24 18:00,25,19.7,19.755,19.67,19.7,300
20131201|2013-11-24 18:30,25,19.7,19.865,19.7,19.825,535
20131201|2013-11-24 19:00,25,19.83,19.845,19.73,19.775,840
20131201|2013-11-24 19:30,25,19.775,19.78,19.705,19.72,305
20131201|2013-11-24 20:00,25,19.72,19.765,19.715,19.755,229
20131201|2013-11-24 20:30,25,19.76,19.765,19.74,19.75,263
20131201|2013-11-24 21:00,25,19.755,19.77,19.745,19.755,264
20131201|2013-11-24 21:30,25,19.755,19.77,19.74,19.75,54
20131201|2013-11-24 22:00,25,19.745,19.75,19.73,19.74,86
20131201|2013-11-24 22:30,25,19.745,19.745,19.68,19.69,279
20131201|2013-11-24 23:00,25,19.695,19.73,19.685,19.73,88
20131201|2013-11-24 23:30,25,19.725,19.73,19.68,19.685,361
20131201|2013-11-25 00:00,25,19.68,19.68,19.61,19.615,997
20131201|2013-11-25 00:30,25,19.615,19.64,19.585,19.6,816
20131201|2013-11-25 01:00,25,19.6,19.645,19.57,19.63,497
20131201|2013-11-25 01:30,25,19.62,19.695,19.615,19.675,326
20131201|2013-11-25 02:00,25,19.665,19.725,19.645,19.705,512
20131201|2013-11-25 02:30,25,19.705,19.705,19.63,19.645,519
20131201|2013-11-25 03:00,25,19.65,19.685,19.585,19.67,616
20131201|2013-11-25 03:30,25,19.67,19.74,19.67,19.73,479
20131201|2013-11-25 04:00,25,19.73,19.75,19.715,19.725,399
20131201|2013-11-25 04:30,25,19.725,19.765,19.725,19.74,238
20131201|2013-11-25 05:00,25,19.74,19.755,19.685,19.7,387
20131201|2013-11-25 05:30,25,19.705,19.72,19.68,19.69,365
20131201|2013-11-25 06:00,25,19.69,19.74,19.69,19.72,694
20131201|2013-11-25 06:30,25,19.72,19.755,19.675,19.72,690
20131201|2013-11-25 07:00,25,19.715,19.725,19.625,19.685,1746
20131201|2013-11-25 07:30,25,19.68,19.835,19.675,19.785,2365
20131201|2013-11-25 08:00,25,19.785,19.85,19.775,19.81,1461
20131201|2013-11-25 08:30,25,19.81,19.97,19.795,19.94,4288
20131201|2013-11-25 09:00,25,19.94,19.99,19.86,19.885,2214
20131201|2013-11-25 09:30,25,19.89,19.96,19.89,19.935,1381
20131201|2013-11-25 10:00,25,19.935,19.935,19.86,19.86,1094
20131201|2013-11-25 10:30,25,19.865,19.92,19.85,19.86,895
20131201|2013-11-25 11:00,25,19.865,19.865,19.815,19.85,706
20131201|2013-11-25 11:30,25,19.855,19.925,19.85,19.91,967
20131201|2013-11-25 12:00,25,19.91,19.915,19.845,19.905,1416
20131201|2013-11-25 12:30,25,19.9,19.945,19.9,19.925,620
20131201|2013-11-25 13:00,25,19.925,20.02,19.905,19.985,1578
20131201|2013-11-25 13:30,25,19.985,20.1,19.965,20.05,1901
20131201|2013-11-25 14:00,25,20.055,20.07,20.015,20.035,547
20131201|2013-11-25 14:30,25,20.035,20.04,19.99,19.995,438
20131201|2013-11-25 15:00,25,20.005,20.065,19.995,20.065,287
20131201|2013-11-25 15:30,25,20.055,20.3,20.055,20.22,1861
20131201|2013-11-25 16:00,25,20.225,20.24,20.185,20.185,218
20131201|2013-11-25 17:00,26,20.155,20.29,20.14,20.24,499
20131201|2013-11-25 17:30,26,20.22,20.225,20.2,20.22,78
20131201|2013-11-25 18:00,26,20.22,20.225,20.175,20.2,187
20131201|2013-11-25 18:30,26,20.2,20.2,20.135,20.155,351
20131201|2013-11-25 19:00,26,20.155,20.245,20.095,20.215,1383
20131201|2013-11-25 19:30,26,20.215,20.23,20.185,20.185,334
20131201|2013-11-25 20:00,26,20.185,20.215,20.185,20.2,176
20131201|2013-11-25 20:30,26,20.195,20.215,20.19,20.205,262
20131201|2013-11-25 21:00,26,20.205,20.21,20.165,20.19,417
20131201|2013-11-25 21:30,26,20.19,20.19,20.14,20.15,193
20131201|2013-11-25 22:00,26,20.15,20.185,20.15,20.165,142
20131201|2013-11-25 22:30,26,20.16,20.17,20.15,20.16,135
20131201|2013-11-25 23:00,26,20.16,20.165,20.155,20.155,99
20131201|2013-11-25 23:30,26,20.16,20.195,20.155,20.18,431
20131201|2013-11-26 00:00,26,20.175,20.18,20.145,20.175,254
20131201|2013-11-26 00:30,26,20.17,20.175,20.14,20.145,282
20131201|2013-11-26 01:00,26,20.14,20.16,20.115,20.155,274
20131201|2013-11-26 01:30,26,20.155,20.185,20.145,20.15,307
20131201|2013-11-26 02:00,26,20.155,20.155,20.06,20.115,677
20131201|2013-11-26 02:30,26,20.105,20.105,20.05,20.07,337
20131201|2013-11-26 03:00,26,20.075,20.135,20.07,20.12,723
20131201|2013-11-26 03:30,26,20.12,20.13,20.09,20.11,360
20131201|2013-11-26 04:00,26,20.11,20.125,20.1,20.1,182
20131201|2013-11-26 04:30,26,20.1,20.11,20.09,20.1,158
20131201|2013-11-26 05:00,26,20.1,20.125,20.085,20.095,173
20131201|2013-11-26 05:30,26,20.09,20.115,20.05,20.07,316
20131201|2013-11-26 06:00,26,20.065,20.085,20.005,20.015,1049
20131201|2013-11-26 06:30,26,20.015,20.035,19.975,20,828
20131201|2013-11-26 07:00,26,19.995,20.07,19.985,20.015,1266
20131201|2013-11-26 07:30,26,20.005,20.025,19.94,19.955,1384
20131201|2013-11-26 08:00,26,19.955,19.995,19.9,19.905,2001
20131201|2013-11-26 08:30,26,19.905,19.95,19.84,19.9,2369
20131201|2013-11-26 09:00,26,19.895,19.975,19.885,19.93,1527
20131201|2013-11-26 09:30,26,19.93,19.94,19.905,19.92,606
20131201|2013-11-26 10:00,26,19.925,19.94,19.865,19.88,779
20131201|2013-11-26 10:30,26,19.88,19.89,19.83,19.83,653
20131201|2013-11-26 11:00,26,19.84,19.87,19.81,19.83,972
20131201|2013-11-26 11:30,26,19.83,19.865,19.815,19.86,560
20131201|2013-11-26 12:00,26,19.86,19.87,19.835,19.865,676
20131201|2013-11-26 12:30,26,19.86,19.89,19.86,19.86,399
20131201|2013-11-26 13:00,26,19.86,19.865,19.82,19.825,189
20131201|2013-11-26 13:30,26,19.83,19.85,19.815,19.82,233
20131201|2013-11-26 14:00,26,19.815,19.815,19.78,19.79,429
20131201|2013-11-26 14:30,26,19.795,19.855,19.795,19.835,311
20131201|2013-11-26 15:00,26,19.835,19.84,19.815,19.825,103
20131201|2013-11-26 15:30,26,19.825,19.855,19.82,19.84,70
20131201|2013-11-26 16:00,26,19.83,19.845,19.805,19.805,45
20131201|2013-11-26 17:00,27,19.815,19.875,19.81,19.865,92
20131201|2013-11-26 17:30,27,19.86,19.875,19.855,19.875,34
20131201|2013-11-26 18:00,27,19.865,19.885,19.86,19.86,41
20131201|2013-11-26 18:30,27,19.855,19.87,19.84,19.845,53
20131201|2013-11-26 19:00,27,19.865,19.87,19.82,19.85,91
20131201|2013-11-26 19:30,27,19.845,19.87,19.83,19.87,79
20131201|2013-11-26 20:00,27,19.86,19.885,19.86,19.88,119
20131201|2013-11-26 20:30,27,19.875,19.895,19.87,19.88,125
20131201|2013-11-26 21:00,27,19.875,19.905,19.865,19.875,194
20131201|2013-11-26 21:30,27,19.87,19.885,19.865,19.885,63
20131201|2013-11-26 22:00,27,19.89,19.9,19.885,19.9,24
20131201|2013-11-26 22:30,27,19.89,19.905,19.88,19.88,50
20131201|2013-11-26 23:00,27,19.885,19.895,19.885,19.895,28
20131201|2013-11-26 23:30,27,19.89,19.91,19.875,19.895,277
20131201|2013-11-27 00:00,27,19.905,19.92,19.89,19.9,325
20131201|2013-11-27 00:30,27,19.9,19.9,19.885,19.89,220
20131201|2013-11-27 01:00,27,19.895,19.91,19.875,19.89,89
20131201|2013-11-27 01:30,27,19.89,19.895,19.87,19.885,75
20131201|2013-11-27 02:00,27,19.88,19.89,19.85,19.89,138
20131201|2013-11-27 02:30,27,19.89,19.93,19.875,19.92,238
20131201|2013-11-27 03:00,27,19.925,19.955,19.92,19.94,140
20131201|2013-11-27 03:30,27,19.94,20.025,19.92,20.01,214
20131201|2013-11-27 04:00,27,20.01,20.06,19.99,20.005,268
20131201|2013-11-27 04:30,27,20.005,20.07,19.995,20.04,216
20131201|2013-11-27 05:00,27,20.06,20.08,20.025,20.035,167
20131201|2013-11-27 05:30,27,20.025,20.045,19.985,20.005,86
20131201|2013-11-27 06:00,27,20.005,20.015,19.95,19.955,254
20131201|2013-11-27 06:30,27,19.955,19.97,19.925,19.93,203
20131201|2013-11-27 07:00,27,19.92,19.985,19.91,19.965,353
20131201|2013-11-27 07:30,27,19.97,19.98,19.91,19.93,434
20131201|2013-11-27 08:00,27,19.925,19.935,19.86,19.88,222
20131201|2013-11-27 08:30,27,19.88,19.905,19.805,19.82,597
20131201|2013-11-27 09:00,27,19.82,19.84,19.755,19.765,292
20131201|2013-11-27 09:30,27,19.765,19.805,19.74,19.775,305
20131201|2013-11-27 10:00,27,19.78,19.78,19.68,19.73,496
20131201|2013-11-27 10:30,27,19.725,19.725,19.625,19.63,361
20131201|2013-11-27 11:00,27,19.625,19.665,19.605,19.61,314
20131201|2013-11-27 11:30,27,19.61,19.68,19.61,19.635,273
20131201|2013-11-27 12:00,27,19.645,19.685,19.625,19.625,220
20131201|2013-11-27 12:30,27,19.64,19.685,19.64,19.67,135
20131201|2013-11-27 13:00,27,19.675,19.7,19.67,19.69,80
20131201|2013-11-27 13:30,27,19.7,19.7,19.66,19.66,38
20131201|2013-11-27 14:00,27,19.665,19.665,19.595,19.6,84
20131201|2013-11-27 14:30,27,19.615,19.635,19.61,19.635,92
20131201|2013-11-27 15:00,27,19.635,19.645,19.625,19.635,51
20131201|2013-11-27 15:30,27,19.63,19.63,19.605,19.605,7
20131201|2013-11-27 16:00,27,19.615,19.62,19.585,19.585,10
20131201|2013-11-27 17:00,29,19.66,19.675,19.625,19.635,41
20131201|2013-11-27 17:30,29,19.635,19.665,19.625,19.635,8
20131201|2013-11-27 18:00,29,19.64,19.645,19.63,19.63,7
20131201|2013-11-27 18:30,29,19.625,19.63,19.61,19.61,7
20131201|2013-11-27 19:00,29,19.63,19.67,19.625,19.66,20
20131201|2013-11-27 19:30,29,19.665,19.665,19.655,19.66,6
20131201|2013-11-27 20:30,29,19.64,19.64,19.615,19.625,13
20131201|2013-11-27 21:00,29,19.61,19.64,19.61,19.63,5
20131201|2013-11-27 21:30,29,19.64,19.64,19.64,19.64,1
20131201|2013-11-27 22:00,29,19.635,19.635,19.625,19.625,2
20131201|2013-11-27 22:30,29,19.635,19.655,19.635,19.655,5
20131201|2013-11-27 23:00,29,19.63,19.655,19.6,19.6,8
20131201|2013-11-27 23:30,29,19.65,19.655,19.65,19.655,3
20131201|2013-11-28 00:00,29,19.685,19.69,19.685,19.69,6
20131201|2013-11-28 00:30,29,19.655,19.655,19.64,19.645,5
20131201|2013-11-28 01:00,29,19.66,19.66,19.66,19.66,2
20131201|2013-11-28 01:30,29,19.64,19.64,19.64,19.64,1
20131201|2013-11-28 02:00,29,19.685,19.685,19.685,19.685,2
20131201|2013-11-28 02:30,29,19.655,19.66,19.655,19.66,2
20131201|2013-11-28 03:00,29,19.675,19.715,19.675,19.69,29
20131201|2013-11-28 03:30,29,19.69,19.705,19.69,19.705,2
20131201|2013-11-28 04:00,29,19.69,19.69,19.685,19.685,2
20131201|2013-11-28 04:30,29,19.67,19.675,19.66,19.66,3
20131201|2013-11-28 05:00,29,19.66,19.66,19.66,19.66,3
20131201|2013-11-28 05:30,29,19.68,19.68,19.655,19.655,27
20131201|2013-11-28 06:00,29,19.66,19.69,19.645,19.685,166
20131201|2013-11-28 06:30,29,19.69,19.69,19.665,19.67,190
20131201|2013-11-28 07:00,29,19.69,19.7,19.675,19.7,10
20131201|2013-11-28 07:30,29,19.7,19.7,19.7,19.7,1
20131201|2013-11-28 08:00,29,19.7,19.705,19.7,19.705,18
20131201|2013-11-28 08:30,29,19.705,19.705,19.69,19.705,7
20131201|2013-11-28 09:00,29,19.7,19.71,19.7,19.71,8
20131201|2013-11-28 09:30,29,19.71,19.71,19.7,19.705,13
20131201|2013-11-28 10:00,29,19.7,19.705,19.7,19.7,5
20131201|2013-11-28 10:30,29,19.705,19.705,19.685,19.685,2
20131201|2013-11-28 11:00,29,19.675,19.69,19.675,19.69,5
20131201|2013-11-28 11:30,29,19.695,19.695,19.685,19.685,2
20131201|2013-11-28 17:00,29,19.695,19.7,19.695,19.7,3
20131201|2013-11-28 18:00,29,19.685,19.7,19.685,19.7,6
20131201|2013-11-28 18:30,29,19.695,19.695,19.67,19.67,6
20131201|2013-11-28 20:30,29,19.67,19.67,19.67,19.67,1
20131201|2013-11-28 21:00,29,19.69,19.73,19.69,19.72,8
20131201|2013-11-28 23:00,29,19.715,19.715,19.715,19.715,1
20131201|2013-11-28 23:30,29,19.7,19.7,19.7,19.7,2
20131201|2013-11-29 00:00,29,19.71,19.71,19.71,19.71,1
20131201|2013-11-29 00:30,29,19.715,19.715,19.715,19.715,2
20131201|2013-11-29 01:00,29,19.72,19.725,19.705,19.715,8
20131201|2013-11-29 01:30,29,19.76,19.825,19.76,19.81,10
20131201|2013-11-29 02:00,29,19.9,19.93,19.865,19.9,39
20131201|2013-11-29 02:30,29,19.905,19.91,19.87,19.87,7
20131201|2013-11-29 03:00,29,19.85,19.85,19.85,19.85,2
20131201|2013-11-29 04:00,29,19.85,19.85,19.82,19.82,7
20131201|2013-11-29 05:00,29,19.82,19.855,19.82,19.855,2
20131201|2013-11-29 06:00,29,19.89,19.89,19.89,19.89,10
20131201|2013-11-29 06:30,29,19.92,19.96,19.91,19.96,18
20131201|2013-11-29 07:00,29,19.98,20,19.97,20,29
20131201|2013-11-29 07:30,29,19.95,19.98,19.945,19.98,7
20131201|2013-11-29 08:00,29,19.95,19.97,19.945,19.97,13
20131201|2013-11-29 08:30,29,19.96,20.005,19.95,19.98,35
20131201|2013-11-29 09:00,29,20.01,20.05,20.01,20.05,109
20131201|2013-11-29 09:30,29,20.045,20.05,20.03,20.035,25
20131201|2013-11-29 10:00,29,20.03,20.04,20.02,20.035,42
20131201|2013-11-29 10:30,29,20.02,20.025,19.96,19.96,13
20131201|2013-11-29 11:00,29,19.94,19.985,19.915,19.985,54
20131201|2013-11-29 11:30,29,19.985,19.985,19.97,19.975,6
20131201|2013-11-29 12:00,29,19.955,19.955,19.935,19.935,3
20131201|2013-11-29 12:30,29,19.965,19.965,19.965,19.965,1
20131201|2013-12-01 17:00,2,19.91,19.91,19.87,19.87,4
20131201|2013-12-01 18:00,2,19.865,19.865,19.845,19.845,7
20131201|2013-12-01 18:30,2,19.855,19.855,19.84,19.84,4
20131201|2013-12-01 19:00,2,19.845,19.85,19.845,19.85,2
20131201|2013-12-01 19:30,2,19.79,19.79,19.79,19.79,2
20131201|2013-12-01 20:00,2,19.83,19.83,19.82,19.82,6
20131201|2013-12-01 21:00,2,19.755,19.755,19.745,19.745,3
20131201|2013-12-01 21:30,2,19.775,19.775,19.775,19.775,1
20131201|2013-12-02 00:00,2,19.77,19.77,19.77,19.77,5
20131201|2013-12-02 00:30,2,19.815,19.815,19.815,19.815,1
20131201|2013-12-02 01:30,2,19.755,19.755,19.72,19.72,3
20131201|2013-12-02 02:00,2,19.705,19.755,19.69,19.755,28
20131201|2013-12-02 02:30,2,19.705,19.705,19.695,19.705,5
20131201|2013-12-02 03:00,2,19.65,19.655,19.63,19.635,9
20131201|2013-12-02 04:00,2,19.66,19.665,19.655,19.665,15
20131201|2013-12-02 04:30,2,19.665,19.665,19.66,19.66,7
20131201|2013-12-02 05:00,2,19.675,19.675,19.675,19.675,6
20131201|2013-12-02 05:30,2,19.685,19.755,19.685,19.75,5
20131201|2013-12-02 06:00,2,19.71,19.745,19.71,19.745,2
20131201|2013-12-02 06:30,2,19.68,19.68,19.59,19.68,6
20131201|2013-12-02 07:00,2,19.655,19.705,19.65,19.675,6
20131201|2013-12-02 07:30,2,19.63,19.63,19.63,19.63,2
20131201|2013-12-02 08:00,2,19.615,19.63,19.515,19.535,21
20131201|2013-12-02 08:30,2,19.565,19.605,19.565,19.605,9
20131201|2013-12-02 09:00,2,19.575,19.575,19.405,19.44,56
20131201|2013-12-02 09:30,2,19.43,19.45,19.43,19.44,4
20131201|2013-12-02 10:00,2,19.415,19.425,19.385,19.415,31
20131201|2013-12-02 10:30,2,19.425,19.44,19.4,19.415,8
20131201|2013-12-02 11:00,2,19.415,19.415,19.34,19.34,10
20131201|2013-12-02 11:30,2,19.355,19.4,19.33,19.35,10
20131201|2013-12-02 12:00,2,19.34,19.34,19.24,19.24,30
20131201|2013-12-02 12:30,2,19.235,19.265,19.235,19.265,27
20131201|2013-12-02 13:00,2,19.265,19.265,19.26,19.26,2
20131201|2013-12-02 13:30,2,19.205,19.205,19.11,19.18,33
20131201|2013-12-02 14:00,2,19.14,19.15,19.105,19.125,25
20131201|2013-12-02 14:30,2,19.12,19.12,19.095,19.115,54
20131201|2013-12-02 15:00,2,19.095,19.105,19.06,19.105,12
20131201|2013-12-02 15:30,2,19.11,19.11,19.11,19.11,4
20131201|2013-12-02 16:00,2,19.11,19.11,19.09,19.09,12
20131201|2013-12-02 17:00,3,19.15,19.15,19.15,19.15,6
20131201|2013-12-02 19:00,3,19.255,19.255,19.255,19.255,1
20131201|2013-12-02 21:00,3,19.155,19.155,19.155,19.155,1
20131201|2013-12-02 22:30,3,19.15,19.15,19.15,19.15,1
20131201|2013-12-02 23:30,3,19.145,19.145,19.145,19.145,1
20131201|2013-12-03 00:00,3,19.2,19.2,19.2,19.2,2
20131201|2013-12-03 02:00,3,19.185,19.185,19.185,19.185,10
20131201|2013-12-03 02:30,3,19.2,19.2,19.2,19.2,1
20131201|2013-12-03 03:30,3,19.14,19.14,19.14,19.14,5
20131201|2013-12-03 04:00,3,19.11,19.11,19.09,19.09,8
20131201|2013-12-03 04:30,3,19.035,19.035,19.035,19.035,1
20131201|2013-12-03 06:00,3,19.135,19.135,19.12,19.12,20
20131201|2013-12-03 06:30,3,19.135,19.145,19.12,19.12,13
20131201|2013-12-03 07:00,3,19.14,19.14,19.125,19.125,4
20131201|2013-12-03 07:30,3,19.125,19.13,19.125,19.13,10
20131201|2013-12-03 08:00,3,19.04,19.04,19,19,4
20131201|2013-12-03 08:30,3,19.025,19.04,19.005,19.005,25
20131201|2013-12-03 09:00,3,18.99,18.99,18.98,18.98,2
20131201|2013-12-03 09:30,3,19.04,19.04,19.04,19.04,3
20131201|2013-12-03 10:30,3,19.08,19.095,19.08,19.095,14
20131201|2013-12-03 11:00,3,19.07,19.095,19.07,19.095,6
20131201|2013-12-03 13:00,3,19.025,19.025,19.025,19.025,2
20131201|2013-12-03 14:30,3,19.035,19.035,19.035,19.035,10
20131201|2013-12-03 15:30,3,19.07,19.1,19.06,19.06,3
20131201|2013-12-04 07:00,4,19.04,19.13,19.04,19.13,4
20131201|2013-12-04 07:30,4,19.25,19.25,19.25,19.25,2
20131201|2013-12-04 08:00,4,19.26,19.26,19.25,19.25,4
20131201|2013-12-04 09:00,4,19.305,19.305,19.25,19.28,4
20131201|2013-12-04 09:30,4,19.3,19.3,19.3,19.3,10
20131201|2013-12-04 10:00,4,19.27,19.27,19.27,19.27,10
20131201|2013-12-04 10:30,4,19.26,19.26,19.26,19.26,10
20131201|2013-12-04 11:00,4,19.35,19.485,19.35,19.445,29
20131201|2013-12-04 11:30,4,19.5,19.775,19.5,19.72,17
20131201|2013-12-04 12:00,4,19.705,19.765,19.705,19.76,17
20131201|2013-12-04 12:30,4,19.805,19.805,19.805,19.805,1
20131201|2013-12-04 13:00,4,19.725,19.74,19.725,19.74,2
20131201|2013-12-04 14:00,4,19.78,19.78,19.78,19.78,1
20131201|2013-12-04 14:30,4,19.745,19.745,19.745,19.745,1
20131201|2013-12-04 15:00,4,19.66,19.66,19.66,19.66,1
20131201|2013-12-04 19:00,5,19.605,19.61,19.605,19.61,2
20131201|2013-12-04 19:30,5,19.545,19.555,19.545,19.555,2
20131201|2013-12-04 20:30,5,19.54,19.55,19.54,19.55,2
20131201|2013-12-05 02:00,5,19.45,19.45,19.45,19.45,1
20131201|2013-12-05 07:30,5,19.235,19.235,19.235,19.235,2
20131201|2013-12-05 08:00,5,19.28,19.28,19.28,19.28,1
20131201|2013-12-05 09:00,5,19.285,19.285,19.285,19.285,1
20131201|2013-12-05 09:30,5,19.3,19.4,19.3,19.4,7
20131201|2013-12-05 10:00,5,19.36,19.36,19.36,19.36,2
20131201|2013-12-05 10:30,5,19.565,19.595,19.55,19.585,4
20131201|2013-12-05 11:00,5,19.56,19.56,19.56,19.56,1
20131201|2013-12-05 11:30,5,19.6,19.6,19.57,19.57,4
20131201|2013-12-05 12:30,5,19.55,19.55,19.55,19.55,10
20131201|2013-12-05 13:00,5,19.49,19.49,19.49,19.49,11
20131201|2013-12-05 13:30,5,19.315,19.315,19.305,19.305,3
20131201|2013-12-05 14:30,5,19.32,19.32,19.32,19.32,3
20131201|2013-12-06 05:30,6,19.38,19.38,19.375,19.375,2
20131201|2013-12-06 06:30,6,19.43,19.43,19.43,19.43,1
20131201|2013-12-06 07:30,6,19.245,19.325,19.15,19.325,20
20131201|2013-12-06 08:00,6,19.51,19.55,19.51,19.55,4
20131201|2013-12-06 08:30,6,19.59,19.59,19.59,19.59,1
20131201|2013-12-06 10:00,6,19.54,19.54,19.54,19.54,1
20131201|2013-12-06 11:30,6,19.51,19.51,19.51,19.51,2
20131201|2013-12-06 13:00,6,19.395,19.395,19.395,19.395,2
20131201|2013-12-08 19:00,9,19.465,19.465,19.465,19.465,1
20131201|2013-12-08 20:00,9,19.46,19.46,19.46,19.46,1
20131201|2013-12-09 07:00,9,19.5,19.5,19.5,19.5,3
20131201|2013-12-09 08:30,9,19.7,19.7,19.7,19.7,5
20131201|2013-12-09 09:00,9,19.715,19.715,19.715,19.715,1
20131201|2013-12-09 10:00,9,19.68,19.68,19.68,19.68,1
20131201|2013-12-09 10:30,9,19.67,19.67,19.67,19.67,1
20131201|2013-12-09 12:30,9,19.68,19.68,19.68,19.68,4
20131201|2013-12-09 13:00,9,19.68,19.73,19.68,19.73,15
20131201|2013-12-09 13:30,9,19.815,19.815,19.81,19.81,2
20131201|2013-12-09 14:00,9,19.89,19.89,19.89,19.89,1
20131201|2013-12-09 17:00,10,19.755,19.755,19.755,19.755,4
20131201|2013-12-09 18:30,10,19.72,19.72,19.72,19.72,4
20131201|2013-12-10 06:00,10,20.05,20.05,20.05,20.05,3
20131201|2013-12-10 07:00,10,20.18,20.295,20.145,20.295,5
20131201|2013-12-10 07:30,10,20.25,20.25,20.25,20.25,5
20131201|2013-12-10 08:00,10,20.275,20.315,20.275,20.315,31
20131201|2013-12-10 08:30,10,20.3,20.3,20.3,20.3,2
20131201|2013-12-10 09:00,10,20.285,20.285,20.285,20.285,1
20131201|2013-12-10 10:00,10,20.28,20.28,20.28,20.28,1
20131201|2013-12-10 10:30,10,20.285,20.285,20.285,20.285,1
20131201|2013-12-10 12:00,10,20.26,20.26,20.26,20.26,3
20131201|2013-12-10 12:30,10,20.29,20.29,20.29,20.29,1
20131201|2013-12-10 14:30,10,20.3,20.3,20.3,20.3,8
20131201|2013-12-10 21:00,11,20.245,20.245,20.245,20.245,2
20131201|2013-12-10 22:30,11,20.235,20.235,20.235,20.235,1
20131201|2013-12-11 06:30,11,20.27,20.27,20.27,20.27,1
20131201|2013-12-11 08:00,11,20.38,20.4,20.38,20.4,10
20131201|2013-12-11 08:30,11,20.365,20.365,20.34,20.34,12
20131201|2013-12-11 10:00,11,20.3,20.3,20.3,20.3,2
20131201|2013-12-11 13:00,11,20.295,20.295,20.295,20.295,1
20131201|2013-12-11 15:30,11,20.23,20.23,20.23,20.23,1
20131201|2013-12-11 19:00,12,20.27,20.27,20.27,20.27,2
20131201|2013-12-12 04:00,12,19.895,19.895,19.88,19.88,3
20131201|2013-12-12 07:00,12,19.75,19.75,19.75,19.75,4
20131201|2013-12-12 08:00,12,19.645,19.655,19.51,19.51,13
20131201|2013-12-12 09:00,12,19.5,19.5,19.5,19.5,12
20131201|2013-12-12 09:30,12,19.48,19.48,19.43,19.43,4
20131201|2013-12-12 10:00,12,19.435,19.435,19.435,19.435,2
20131201|2013-12-12 11:00,12,19.405,19.405,19.405,19.405,3
20131201|2013-12-12 11:30,12,19.475,19.475,19.475,19.475,1
20131201|2013-12-12 13:00,12,19.465,19.465,19.465,19.465,2
20131201|2013-12-12 14:30,12,19.425,19.45,19.425,19.45,7
20131201|2013-12-12 17:30,13,19.46,19.46,19.46,19.46,2
20131201|2013-12-12 19:00,13,19.415,19.415,19.415,19.415,5
20131201|2013-12-13 02:30,13,19.45,19.46,19.44,19.44,20
20131201|2013-12-13 09:00,13,19.63,19.63,19.63,19.63,1
20131201|2013-12-13 12:00,13,19.59,19.59,19.56,19.56,9
20131201|2013-12-13 15:00,13,19.63,19.63,19.63,19.63,1
20131201|2013-12-15 22:00,16,19.5,19.5,19.5,19.5,2
20131201|2013-12-16 06:00,16,19.46,19.46,19.455,19.455,3
20131201|2013-12-16 10:00,16,19.805,19.805,19.805,19.805,1
20131201|2013-12-16 10:30,16,20.2,20.2,20.2,20.2,2
20131201|2013-12-16 11:30,16,20.195,20.195,20.195,20.195,2
20131201|2013-12-16 12:30,16,20.04,20.04,20.04,20.04,3
20131201|2013-12-16 14:00,16,19.96,19.96,19.96,19.96,1
20131201|2013-12-16 20:30,17,19.84,19.84,19.84,19.84,3
20131201|2013-12-17 09:30,17,19.82,19.82,19.81,19.81,2
20131201|2013-12-17 11:30,17,19.8,19.8,19.8,19.8,5
20131201|2013-12-17 12:00,17,19.835,19.835,19.835,19.835,4
20131201|2013-12-17 12:30,17,19.8,19.8,19.8,19.8,1
20131201|2013-12-18 08:30,18,19.9,19.9,19.9,19.9,5
20131201|2013-12-18 09:00,18,19.935,19.935,19.935,19.935,5
20131201|2013-12-18 13:00,18,19.75,20.125,19.75,20.125,5
20131201|2013-12-18 13:30,18,20.175,20.175,20.175,20.175,1
20131201|2013-12-18 15:30,18,19.74,19.74,19.74,19.74,1
20131201|2013-12-18 18:30,19,19.8,19.83,19.8,19.83,4
20131201|2013-12-18 20:30,19,19.47,19.47,19.47,19.47,1
20131201|2013-12-19 19:00,20,19.1,19.1,19.1,19.1,2
20131201|2013-12-20 08:30,20,19.175,19.175,19.175,19.175,2
20131201|2013-12-20 11:30,20,19.37,19.37,19.37,19.37,5
20131201|2013-12-20 13:30,20,19.35,19.35,19.35,19.35,2
20131201|2013-12-23 09:00,23,19.43,19.43,19.43,19.43,1
20131201|2013-12-23 11:00,23,19.44,19.44,19.44,19.44,1
20131201|2013-12-23 11:30,23,19.4,19.4,19.4,19.4,3
20131201|2013-12-23 12:00,23,19.39,19.39,19.39,19.39,1
20131201|2013-12-24 04:00,24,19.35,19.365,19.35,19.365,3
20131201|2013-12-24 05:30,24,19.355,19.355,19.355,19.355,1
20131201|2013-12-24 10:30,24,19.41,19.41,19.41,19.41,10
20131201|2013-12-26 07:30,26,19.82,19.82,19.82,19.82,1
20131201|2013-12-26 08:30,26,19.925,19.93,19.925,19.93,3
20131201|2013-12-27 08:30,27,19.995,20,19.985,19.985,3
20131201|2013-12-27 09:00,27,19.965,19.965,19.955,19.955,9
20131201|2013-12-27 11:00,27,19.98,19.98,19.98,19.98,2
20140101|2012-10-01 08:30,1,35.335,35.335,35.335,35.335,5
20140101|2012-10-21 18:30,22,32.015,32.015,32,32,5
20140101|2013-01-04 08:30,4,30.19,30.19,30.19,30.19,6
20140101|2013-01-24 05:00,24,32.105,32.105,32.105,32.105,6
20140101|2013-01-28 01:00,28,31.52,31.52,31.52,31.52,1
20140101|2013-01-28 03:00,28,31.325,31.325,31.325,31.325,1
20140101|2013-01-28 04:30,28,31.075,31.075,31.075,31.075,1
20140101|2013-01-30 14:00,30,32.265,32.265,32.265,32.265,1
20140101|2013-02-04 05:30,4,31.765,31.765,31.765,31.765,1
20140101|2013-02-12 04:00,12,30.825,30.825,30.825,30.825,1
20140101|2013-02-13 10:30,13,31.09,31.09,31.085,31.085,2
20140101|2013-02-15 09:30,15,30,30,30,30,2
20140101|2013-02-20 06:30,20,29.4,29.4,29.4,29.4,2
20140101|2013-02-20 08:00,20,29.13,29.13,29.13,29.13,1
20140101|2013-02-20 08:30,20,29.085,29.085,29.085,29.085,1
20140101|2013-02-20 13:30,20,28.53,28.53,28.53,28.53,2
20140101|2013-02-25 10:30,25,29.29,29.29,29.29,29.29,2
20140101|2013-02-25 21:00,26,29.235,29.235,29.235,29.235,1
20140101|2013-02-26 00:30,26,29.015,29.015,29.01,29.01,2
20140101|2013-02-26 04:00,26,29.14,29.14,29.14,29.14,1
20140101|2013-02-26 10:00,26,29.51,29.51,29.51,29.51,2
20140101|2013-02-26 10:30,26,29.6,29.6,29.6,29.6,2
20140101|2013-02-27 09:00,27,29.29,29.365,29.29,29.365,5
20140101|2013-02-27 11:30,27,29.215,29.215,29.215,29.215,1
20140101|2013-03-01 03:00,1,28.53,28.53,28.53,28.53,2
20140101|2013-03-06 21:00,7,29.13,29.135,29.13,29.135,2
20140101|2013-03-07 01:00,7,29.165,29.165,29.165,29.165,1
20140101|2013-03-07 04:00,7,29.105,29.105,29.105,29.105,1
20140101|2013-03-07 07:30,7,29.09,29.09,29.09,29.09,2
20140101|2013-03-11 00:30,11,29.215,29.215,29.215,29.215,1
20140101|2013-03-11 06:00,11,29.045,29.045,29.045,29.045,1
20140101|2013-03-11 22:00,12,29.165,29.165,29.165,29.165,1
20140101|2013-03-12 07:00,12,29.51,29.51,29.51,29.51,1
20140101|2013-03-26 08:30,26,28.87,28.87,28.87,28.87,1
20140101|2013-03-26 13:30,26,28.95,28.95,28.95,28.95,1
20140101|2013-03-26 22:30,27,28.87,28.87,28.87,28.87,1
20140101|2013-03-27 01:00,27,28.775,28.775,28.53,28.53,3
20140101|2013-04-09 09:00,9,28.04,28.04,28.04,28.04,2
20140101|2013-04-15 09:30,15,23.66,23.66,23.66,23.66,1
20140101|2013-04-16 01:00,16,23.63,23.63,23.63,23.63,2
20140101|2013-04-22 13:30,22,23.58,23.58,23.58,23.58,1
20140101|2013-04-23 01:00,23,22.99,22.99,22.99,22.99,1
20140101|2013-04-23 01:30,23,22.96,22.96,22.96,22.96,1
20140101|2013-04-23 19:30,24,23.07,23.08,23.07,23.08,5
20140101|2013-04-25 06:30,25,23.365,23.375,23.365,23.375,2
20140101|2013-04-25 07:00,25,23.39,23.43,23.39,23.43,3
20140101|2013-05-30 02:30,30,22.76,22.76,22.76,22.76,1
20140101|2013-05-30 07:00,30,22.68,22.68,22.68,22.68,1
20140101|2013-05-30 08:00,30,22.9,22.9,22.9,22.9,1
20140101|2013-05-30 12:00,30,22.825,22.825,22.825,22.825,1
20140101|2013-06-03 10:00,3,22.87,22.87,22.87,22.87,4
20140101|2013-06-04 09:30,4,22.455,22.455,22.455,22.455,1
20140101|2013-06-05 07:30,5,22.675,22.675,22.675,22.675,1
20140101|2013-06-05 19:00,6,22.55,22.55,22.55,22.55,2
20140101|2013-06-06 20:30,7,22.865,22.865,22.865,22.865,1
20140101|2013-06-07 02:30,7,22.795,22.795,22.795,22.795,1
20140101|2013-06-07 07:30,7,22.385,22.385,22.385,22.385,1
20140101|2013-06-09 17:00,10,21.58,21.58,21.58,21.58,1
20140101|2013-06-11 04:00,11,21.75,21.75,21.75,21.75,1
20140101|2013-06-11 04:30,11,21.735,21.735,21.735,21.735,1
20140101|2013-06-11 17:00,12,21.655,21.655,21.655,21.655,1
20140101|2013-06-12 09:30,12,21.915,21.915,21.915,21.915,1
20140101|2013-06-13 14:00,13,21.75,21.75,21.75,21.75,1
20140101|2013-06-18 08:30,18,21.825,21.825,21.825,21.825,1
20140101|2013-06-18 09:00,18,21.625,21.625,21.625,21.625,1
20140101|2013-06-19 19:30,20,21.3,21.3,21.3,21.3,1
20140101|2013-06-20 01:00,20,21.145,21.145,21.145,21.145,1
20140101|2013-06-20 01:30,20,21,21,21,21,4
20140101|2013-06-21 10:30,21,20.02,20.02,20.02,20.02,1
20140101|2013-06-24 07:30,24,19.88,19.88,19.88,19.88,1
20140101|2013-06-25 01:00,25,19.71,19.72,19.71,19.72,2
20140101|2013-06-25 01:30,25,19.735,19.735,19.735,19.735,1
20140101|2013-06-25 21:00,26,19.2,19.2,19.2,19.2,3
20140101|2013-06-25 21:30,26,18.96,18.96,18.96,18.96,1
20140101|2013-06-26 13:00,26,18.67,18.67,18.67,18.67,1
20140101|2013-06-28 14:30,28,19.64,19.64,19.64,19.64,1
20140101|2013-07-01 00:30,1,19.8,19.8,19.8,19.8,3
20140101|2013-07-01 02:30,1,19.76,19.76,19.76,19.76,4
20140101|2013-07-03 09:00,3,19.83,19.83,19.83,19.83,1
20140101|2013-07-03 10:30,3,19.78,19.78,19.78,19.78,1
20140101|2013-07-05 10:30,5,18.8,18.8,18.8,18.8,1
20140101|2013-07-05 12:30,5,18.825,18.825,18.825,18.825,1
20140101|2013-07-05 13:30,5,18.82,18.82,18.82,18.82,1
20140101|2013-07-08 21:00,9,19.335,19.335,19.335,19.335,1
20140101|2013-07-11 00:30,11,19.99,19.99,19.99,19.99,1
20140101|2013-07-11 01:00,11,20.15,20.15,20.15,20.15,1
20140101|2013-07-12 06:30,12,19.815,19.825,19.815,19.825,2
20140101|2013-07-16 01:30,16,19.845,19.845,19.845,19.845,2
20140101|2013-07-18 13:30,18,19.5,19.5,19.5,19.5,1
20140101|2013-07-19 15:30,19,19.535,19.535,19.535,19.535,1
20140101|2013-07-22 09:30,22,20.435,20.435,20.435,20.435,2
20140101|2013-07-24 10:30,24,20.23,20.23,20.23,20.23,1
20140101|2013-07-31 11:00,31,19.595,19.595,19.595,19.595,1
20140101|2013-08-02 07:30,2,20.17,20.17,20.17,20.17,2
20140101|2013-08-05 15:30,5,19.74,19.74,19.74,19.74,1
20140101|2013-08-07 15:30,7,19.605,19.605,19.605,19.605,1
20140101|2013-08-08 12:00,8,20.22,20.22,20.22,20.22,6
20140101|2013-08-09 14:30,9,20.5,20.5,20.5,20.5,1
20140101|2013-08-09 15:00,9,20.565,20.565,20.565,20.565,1
20140101|2013-08-11 17:00,12,20.765,20.765,20.765,20.765,1
20140101|2013-08-12 15:30,12,21.405,21.405,21.405,21.405,1
20140101|2013-08-14 00:00,14,21.39,21.39,21.39,21.39,1
20140101|2013-08-14 10:30,14,21.74,21.74,21.74,21.74,4
20140101|2013-08-14 20:30,15,22.04,22.04,22.04,22.04,1
20140101|2013-08-15 02:30,15,22.075,22.075,22.075,22.075,1
20140101|2013-08-15 03:00,15,22.095,22.095,22.095,22.095,1
20140101|2013-08-15 05:00,15,22.11,22.125,22.11,22.125,2
20140101|2013-08-15 08:30,15,21.915,21.915,21.915,21.915,1
20140101|2013-08-15 10:30,15,22.035,22.045,22.035,22.045,2
20140101|2013-08-15 11:00,15,22.155,22.155,22.155,22.155,2
20140101|2013-08-15 11:30,15,22.375,22.375,22.375,22.375,1
20140101|2013-08-15 12:00,15,22.62,23.055,22.62,23.055,4
20140101|2013-08-15 12:30,15,22.97,22.97,22.97,22.97,1
20140101|2013-08-15 15:30,15,23,23,23,23,1
20140101|2013-08-15 21:00,16,23.06,23.06,23.06,23.06,1
20140101|2013-08-16 00:30,16,23.145,23.15,23.145,23.15,4
20140101|2013-08-16 12:30,16,23.375,23.375,23.375,23.375,1
20140101|2013-08-16 13:00,16,23.355,23.355,23.355,23.355,1
20140101|2013-08-16 15:30,16,23.245,23.245,23.245,23.245,1
20140101|2013-08-20 05:30,20,22.94,22.94,22.94,22.94,3
20140101|2013-08-20 08:30,20,23.215,23.215,23.2,23.2,2
20140101|2013-08-21 13:30,21,23.145,23.145,23.145,23.145,2
20140101|2013-08-21 14:30,21,23.125,23.125,23.125,23.125,2
20140101|2013-08-22 07:00,22,23.16,23.16,23.155,23.155,2
20140101|2013-08-23 09:30,23,23.845,23.845,23.695,23.705,4
20140101|2013-08-23 10:00,23,23.77,23.77,23.77,23.77,1
20140101|2013-08-23 10:30,23,23.775,23.83,23.775,23.825,3
20140101|2013-08-23 11:00,23,23.815,23.825,23.81,23.815,9
20140101|2013-08-23 13:00,23,24.12,24.14,24.11,24.135,10
20140101|2013-08-23 13:30,23,24.11,24.12,24.11,24.12,4
20140101|2013-08-23 14:00,23,24.1,24.1,24.1,24.1,2
20140101|2013-08-25 17:00,26,24.11,24.11,24.11,24.11,3
20140101|2013-08-25 20:00,26,24.2,24.2,24.165,24.165,6
20140101|2013-08-26 00:30,26,24.28,24.285,24.225,24.23,4
20140101|2013-08-26 01:30,26,24.295,24.295,24.295,24.295,1
20140101|2013-08-26 08:00,26,24.34,24.34,24.34,24.34,1
20140101|2013-08-26 14:30,26,24.275,24.335,24.275,24.335,5
20140101|2013-08-27 10:00,27,24.605,24.605,24.605,24.605,2
20140101|2013-08-27 18:00,28,24.61,24.63,24.61,24.63,2
20140101|2013-08-28 01:00,28,25.11,25.135,25.11,25.11,6
20140101|2013-08-28 09:00,28,24.525,24.525,24.525,24.525,2
20140101|2013-08-28 09:30,28,24.4,24.4,24.4,24.4,4
20140101|2013-08-28 23:30,29,24.275,24.32,24.275,24.32,6
20140101|2013-08-29 00:30,29,23.855,23.865,23.82,23.865,5
20140101|2013-08-29 01:00,29,24.04,24.04,24.035,24.035,2
20140101|2013-08-29 07:00,29,24.415,24.415,24.415,24.415,1
20140101|2013-08-29 09:30,29,23.805,23.805,23.805,23.805,1
20140101|2013-08-29 11:30,29,24.05,24.05,24.05,24.05,2
20140101|2013-08-30 00:30,30,23.85,23.85,23.845,23.845,2
20140101|2013-08-30 01:00,30,23.745,23.76,23.745,23.76,2
20140101|2013-08-30 02:00,30,23.56,23.57,23.54,23.54,5
20140101|2013-08-30 05:00,30,23.66,23.66,23.66,23.66,1
20140101|2013-08-30 09:30,30,23.515,23.53,23.515,23.53,4
20140101|2013-08-30 10:00,30,23.59,23.59,23.59,23.59,5
20140101|2013-08-30 10:30,30,23.685,23.685,23.655,23.655,5
20140101|2013-08-30 11:00,30,23.625,23.625,23.625,23.625,1
20140101|2013-08-30 12:00,30,23.555,23.555,23.555,23.555,1
20140101|2013-08-30 12:30,30,23.55,23.55,23.55,23.55,1
20140101|2013-08-30 13:00,30,23.555,23.555,23.555,23.555,1
20140101|2013-09-02 01:00,3,24.305,24.43,24.29,24.29,3
20140101|2013-09-02 20:30,3,24.16,24.16,24.16,24.16,1
20140101|2013-09-02 21:30,3,24.17,24.17,24.17,24.17,1
20140101|2013-09-02 23:30,3,24.17,24.17,24.165,24.165,2
20140101|2013-09-03 04:00,3,24.5,24.5,24.5,24.5,2
20140101|2013-09-03 11:00,3,24.47,24.47,24.47,24.47,5
20140101|2013-09-03 11:30,3,24.455,24.455,24.455,24.455,1
20140101|2013-09-03 12:00,3,24.485,24.505,24.485,24.505,2
20140101|2013-09-03 18:30,4,24.37,24.37,24.37,24.37,1
20140101|2013-09-03 19:00,4,24.375,24.375,24.375,24.375,1
20140101|2013-09-03 22:30,4,24.2,24.2,24.2,24.2,1
20140101|2013-09-03 23:00,4,24.215,24.215,24.205,24.205,2
20140101|2013-09-04 00:00,4,24.055,24.055,24.055,24.055,1
20140101|2013-09-04 01:30,4,24.06,24.06,24.06,24.06,1
20140101|2013-09-04 06:00,4,23.8,23.8,23.8,23.8,3
20140101|2013-09-04 07:30,4,23.75,23.75,23.75,23.75,2
20140101|2013-09-04 09:00,4,23.48,23.48,23.48,23.48,3
20140101|2013-09-05 01:30,5,23.395,23.395,23.395,23.395,2
20140101|2013-09-05 03:30,5,23.465,23.465,23.465,23.465,2
20140101|2013-09-05 04:00,5,23.55,23.55,23.55,23.55,2
20140101|2013-09-05 09:00,5,23.315,23.315,23.315,23.315,2
20140101|2013-09-05 09:30,5,23.22,23.22,23.185,23.2,14
20140101|2013-09-05 10:00,5,23.225,23.225,23.225,23.225,2
20140101|2013-09-05 11:00,5,23.215,23.245,23.215,23.245,4
20140101|2013-09-05 12:00,5,23.31,23.31,23.31,23.31,2
20140101|2013-09-05 19:00,6,23.225,23.225,23.225,23.225,1
20140101|2013-09-05 22:00,6,23.305,23.31,23.29,23.31,3
20140101|2013-09-05 23:00,6,23.3,23.3,23.3,23.3,1
20140101|2013-09-06 01:30,6,23.27,23.295,23.27,23.295,3
20140101|2013-09-06 02:30,6,23.29,23.29,23.29,23.29,1
20140101|2013-09-06 07:30,6,23.865,23.865,23.82,23.82,4
20140101|2013-09-06 08:00,6,23.86,23.86,23.84,23.84,4
20140101|2013-09-06 08:30,6,23.855,23.915,23.855,23.87,8
20140101|2013-09-06 09:30,6,23.88,23.88,23.86,23.86,4
20140101|2013-09-06 10:00,6,23.86,23.86,23.86,23.86,1
20140101|2013-09-06 11:00,6,23.88,23.88,23.88,23.88,1
20140101|2013-09-06 12:30,6,23.865,23.87,23.865,23.865,8
20140101|2013-09-06 15:00,6,23.905,23.905,23.905,23.905,2
20140101|2013-09-08 17:00,9,24.125,24.125,23.95,23.97,6
20140101|2013-09-08 18:00,9,23.985,23.985,23.985,23.985,1
20140101|2013-09-08 21:00,9,23.74,23.74,23.74,23.74,1
20140101|2013-09-08 21:30,9,23.865,23.865,23.865,23.865,2
20140101|2013-09-08 22:30,9,23.77,23.77,23.77,23.77,1
20140101|2013-09-08 23:00,9,23.745,23.745,23.745,23.745,1
20140101|2013-09-09 02:00,9,23.81,23.81,23.81,23.81,1
20140101|2013-09-09 06:30,9,23.73,23.73,23.73,23.73,1
20140101|2013-09-09 08:30,9,23.735,23.74,23.735,23.74,2
20140101|2013-09-09 11:00,9,23.73,23.73,23.73,23.73,5
20140101|2013-09-09 11:30,9,23.67,23.685,23.67,23.685,2
20140101|2013-09-09 13:00,9,23.755,23.755,23.75,23.75,2
20140101|2013-09-10 01:30,10,23.385,23.44,23.385,23.44,3
20140101|2013-09-10 02:00,10,23.38,23.38,23.38,23.38,10
20140101|2013-09-10 04:00,10,23.28,23.28,23.28,23.28,5
20140101|2013-09-10 06:00,10,23.42,23.42,23.42,23.42,5
20140101|2013-09-10 13:00,10,23.095,23.095,23.095,23.095,1
20140101|2013-09-10 15:30,10,23,23,23,23,1
20140101|2013-09-10 20:00,11,22.84,22.84,22.84,22.84,5
20140101|2013-09-10 21:30,11,23.18,23.18,23.175,23.175,2
20140101|2013-09-11 12:30,11,23.2,23.2,23.2,23.2,1
20140101|2013-09-11 15:00,11,23.205,23.205,23.205,23.205,1
20140101|2013-09-11 15:30,11,23.255,23.255,23.255,23.255,2
20140101|2013-09-12 02:00,12,22.82,22.825,22.805,22.825,3
20140101|2013-09-12 02:30,12,22.78,22.78,22.68,22.715,6
20140101|2013-09-12 03:30,12,22.63,22.63,22.63,22.63,1
20140101|2013-09-12 07:30,12,22.48,22.48,22.48,22.48,1
20140101|2013-09-12 08:30,12,22.245,22.255,22.235,22.24,4
20140101|2013-09-12 10:00,12,22.255,22.255,22.24,22.24,11
20140101|2013-09-12 10:30,12,22.26,22.26,22.26,22.26,1
20140101|2013-09-12 12:00,12,22.205,22.21,22.205,22.21,2
20140101|2013-09-12 13:00,12,22.16,22.16,22.16,22.16,1
20140101|2013-09-12 14:00,12,21.93,21.93,21.93,21.93,10
20140101|2013-09-12 15:00,12,21.885,21.885,21.885,21.885,1
20140101|2013-09-12 19:00,13,22.05,22.05,22.05,22.05,1
20140101|2013-09-12 20:00,13,22.15,22.17,22.145,22.155,14
20140101|2013-09-12 20:30,13,22.035,22.05,22.025,22.05,11
20140101|2013-09-12 21:30,13,22.05,22.05,22.05,22.05,1
20140101|2013-09-12 22:30,13,22.045,22.045,22.045,22.045,1
20140101|2013-09-12 23:00,13,22.075,22.075,22.04,22.04,2
20140101|2013-09-13 00:00,13,21.92,21.93,21.78,21.78,3
20140101|2013-09-13 00:30,13,21.785,21.785,21.765,21.765,2
20140101|2013-09-13 01:00,13,21.91,21.91,21.91,21.91,1
20140101|2013-09-13 04:00,13,21.46,21.46,21.46,21.46,1
20140101|2013-09-13 08:30,13,21.885,21.885,21.845,21.865,3
20140101|2013-09-13 11:30,13,21.79,21.79,21.79,21.79,1
20140101|2013-09-13 12:30,13,21.755,21.755,21.755,21.755,1
20140101|2013-09-13 13:00,13,21.78,21.78,21.78,21.78,1
20140101|2013-09-15 17:00,16,22.315,22.315,22.315,22.315,1
20140101|2013-09-15 18:00,16,22.31,22.31,22.31,22.31,1
20140101|2013-09-15 18:30,16,22.295,22.295,22.295,22.295,1
20140101|2013-09-15 19:00,16,22.29,22.29,22.25,22.26,7
20140101|2013-09-15 19:30,16,22.265,22.275,22.265,22.275,2
20140101|2013-09-15 20:00,16,22.175,22.255,22.175,22.255,4
20140101|2013-09-15 20:30,16,22.25,22.27,22.22,22.22,5
20140101|2013-09-15 21:00,16,22.23,22.23,22.23,22.23,1
20140101|2013-09-15 22:00,16,22.22,22.22,22.22,22.22,1
20140101|2013-09-15 22:30,16,22.205,22.205,22.205,22.205,1
20140101|2013-09-15 23:30,16,22.12,22.165,22.12,22.165,2
20140101|2013-09-16 00:00,16,22.17,22.18,22.17,22.18,2
20140101|2013-09-16 06:00,16,21.92,21.92,21.92,21.92,1
20140101|2013-09-16 08:30,16,22.085,22.09,22.085,22.09,2
20140101|2013-09-16 09:30,16,22.055,22.06,22.055,22.06,2
20140101|2013-09-17 00:30,17,21.93,21.93,21.93,21.93,1
20140101|2013-09-17 01:00,17,21.915,21.925,21.915,21.925,2
20140101|2013-09-17 07:30,17,21.68,21.68,21.68,21.68,1
20140101|2013-09-17 09:00,17,21.865,21.865,21.85,21.85,2
20140101|2013-09-17 09:30,17,21.87,21.88,21.865,21.865,4
20140101|2013-09-17 10:00,17,21.85,21.85,21.85,21.85,1
20140101|2013-09-17 20:00,18,21.5,21.5,21.5,21.5,1
20140101|2013-09-17 21:00,18,21.4,21.4,21.4,21.4,5
20140101|2013-09-17 23:30,18,21.45,21.45,21.45,21.45,1
20140101|2013-09-18 00:30,18,21.655,21.655,21.655,21.655,1
20140101|2013-09-18 01:00,18,21.635,21.64,21.635,21.64,9
20140101|2013-09-18 01:30,18,21.66,21.75,21.66,21.75,5
20140101|2013-09-18 05:00,18,21.64,21.64,21.635,21.64,9
20140101|2013-09-18 08:30,18,21.48,21.54,21.48,21.54,3
20140101|2013-09-18 09:30,18,21.445,21.445,21.445,21.445,1
20140101|2013-09-18 10:00,18,21.465,21.465,21.465,21.465,1
20140101|2013-09-18 10:30,18,21.385,21.385,21.32,21.32,7
20140101|2013-09-18 11:30,18,21.42,21.42,21.42,21.42,7
20140101|2013-09-18 12:30,18,21.855,21.855,21.855,21.855,1
20140101|2013-09-18 13:00,18,22.32,22.615,22.32,22.42,9
20140101|2013-09-18 13:30,18,22.425,22.56,22.425,22.545,4
20140101|2013-09-18 14:00,18,22.85,22.975,22.85,22.975,2
20140101|2013-09-18 14:30,18,23.21,23.245,23.135,23.135,8
20140101|2013-09-18 15:00,18,23.195,23.195,23.195,23.195,1
20140101|2013-09-18 21:00,19,23.12,23.12,23.12,23.12,1
20140101|2013-09-18 21:30,19,23.115,23.115,23.115,23.115,1
20140101|2013-09-18 22:00,19,23.075,23.075,23.075,23.075,1
20140101|2013-09-18 22:30,19,23.085,23.085,23.055,23.07,3
20140101|2013-09-18 23:00,19,23.075,23.075,23.075,23.075,3
20140101|2013-09-19 02:00,19,23.085,23.085,23.085,23.085,1
20140101|2013-09-19 05:30,19,23,23,23,23,4
20140101|2013-09-19 06:00,19,23,23,23,23,6
20140101|2013-09-19 08:00,19,23.255,23.28,23.255,23.265,5
20140101|2013-09-19 10:00,19,23.335,23.365,23.315,23.365,5
20140101|2013-09-19 10:30,19,23.4,23.4,23.385,23.385,2
20140101|2013-09-19 11:30,19,23.2,23.235,23.2,23.235,2
20140101|2013-09-19 13:00,19,23.2,23.2,23.2,23.2,3
20140101|2013-09-19 19:00,20,23.06,23.06,23.06,23.06,1
20140101|2013-09-19 21:30,20,23.02,23.02,23.02,23.02,1
20140101|2013-09-19 22:00,20,23.01,23.01,23.01,23.01,1
20140101|2013-09-20 00:30,20,23.035,23.035,23.035,23.035,1
20140101|2013-09-20 01:30,20,22.97,22.97,22.97,22.97,1
20140101|2013-09-20 02:00,20,22.865,22.865,22.865,22.865,1
20140101|2013-09-20 03:00,20,22.59,22.69,22.59,22.68,4
20140101|2013-09-20 03:30,20,22.71,22.71,22.71,22.71,1
20140101|2013-09-20 07:00,20,22.57,22.57,22.57,22.57,1
20140101|2013-09-20 07:30,20,22.675,22.675,22.675,22.675,1
20140101|2013-09-20 09:00,20,22.615,22.615,22.595,22.595,2
20140101|2013-09-20 09:30,20,22.415,22.425,22.15,22.15,4
20140101|2013-09-20 10:30,20,22.005,22.03,22.005,22.03,6
20140101|2013-09-20 11:30,20,21.92,21.92,21.92,21.92,5
20140101|2013-09-22 19:30,23,21.885,21.885,21.885,21.885,1
20140101|2013-09-22 20:00,23,21.55,21.55,21.55,21.55,1
20140101|2013-09-22 20:30,23,21.5,21.515,21.5,21.515,10
20140101|2013-09-22 22:00,23,21.49,21.49,21.49,21.49,1
20140101|2013-09-22 22:30,23,21.47,21.545,21.47,21.545,4
20140101|2013-09-23 01:30,23,21.805,21.82,21.805,21.82,30
20140101|2013-09-23 03:30,23,21.825,21.825,21.82,21.82,3
20140101|2013-09-23 07:00,23,21.78,21.78,21.78,21.78,2
20140101|2013-09-23 07:30,23,21.75,21.78,21.74,21.74,8
20140101|2013-09-23 08:00,23,21.765,21.765,21.765,21.765,1
20140101|2013-09-23 09:00,23,21.83,21.865,21.83,21.865,9
20140101|2013-09-23 09:30,23,21.94,21.94,21.9,21.9,9
20140101|2013-09-24 01:00,24,21.78,21.78,21.72,21.72,2
20140101|2013-09-24 02:00,24,21.65,21.65,21.65,21.65,1
20140101|2013-09-24 04:00,24,21.5,21.5,21.5,21.5,1
20140101|2013-09-24 07:30,24,21.63,21.63,21.63,21.63,1
20140101|2013-09-24 12:30,24,21.81,21.81,21.76,21.76,2
20140101|2013-09-24 20:00,25,21.74,21.74,21.74,21.74,1
20140101|2013-09-24 22:00,25,21.71,21.71,21.71,21.71,1
20140101|2013-09-24 22:30,25,21.735,21.735,21.725,21.725,2
20140101|2013-09-25 01:00,25,21.8,21.8,21.8,21.8,1
20140101|2013-09-25 01:30,25,21.78,21.78,21.78,21.78,1
20140101|2013-09-25 02:00,25,21.725,21.765,21.725,21.765,2
20140101|2013-09-25 02:30,25,21.735,21.735,21.735,21.735,1
20140101|2013-09-25 03:00,25,21.63,21.63,21.63,21.63,2
20140101|2013-09-25 07:30,25,21.59,21.59,21.59,21.59,1
20140101|2013-09-25 09:30,25,21.865,21.865,21.865,21.865,2
20140101|2013-09-25 14:00,25,21.835,21.835,21.835,21.835,1
20140101|2013-09-25 14:30,25,21.81,21.81,21.81,21.81,1
20140101|2013-09-25 17:00,26,21.845,21.845,21.845,21.845,1
20140101|2013-09-25 18:00,26,21.825,21.83,21.825,21.83,2
20140101|2013-09-25 20:00,26,21.83,21.83,21.83,21.83,1
20140101|2013-09-26 01:30,26,21.76,21.76,21.76,21.76,1
20140101|2013-09-26 02:00,26,21.84,21.84,21.835,21.835,2
20140101|2013-09-26 05:30,26,22,22,22,22,2
20140101|2013-09-26 06:00,26,22.09,22.09,22.09,22.09,1
20140101|2013-09-26 06:30,26,21.995,21.995,21.995,21.995,1
20140101|2013-09-26 08:00,26,21.875,21.875,21.875,21.875,1
20140101|2013-09-26 09:00,26,21.915,21.915,21.745,21.77,3
20140101|2013-09-26 11:00,26,21.73,21.73,21.73,21.73,1
20140101|2013-09-26 11:30,26,21.745,21.77,21.745,21.765,3
20140101|2013-09-26 12:00,26,21.775,21.775,21.775,21.775,1
20140101|2013-09-26 12:30,26,21.8,21.8,21.8,21.8,1
20140101|2013-09-26 13:00,26,21.74,21.74,21.74,21.74,1
20140101|2013-09-26 14:00,26,21.735,21.735,21.735,21.735,1
20140101|2013-09-26 17:00,27,21.77,21.77,21.77,21.77,1
20140101|2013-09-26 19:00,27,21.5,21.5,21.5,21.5,3
20140101|2013-09-26 21:00,27,21.615,21.615,21.615,21.615,1
20140101|2013-09-27 00:30,27,21.6,21.61,21.59,21.61,3
20140101|2013-09-27 01:30,27,21.605,21.605,21.605,21.605,1
20140101|2013-09-27 06:00,27,21.9,21.9,21.83,21.83,6
20140101|2013-09-27 06:30,27,21.825,21.825,21.825,21.825,1
20140101|2013-09-27 07:30,27,22.01,22.01,21.835,21.84,3
20140101|2013-09-27 09:00,27,21.855,21.855,21.855,21.855,1
20140101|2013-09-29 17:00,30,21.885,21.885,21.885,21.885,1
20140101|2013-09-29 17:30,30,21.85,21.85,21.85,21.85,1
20140101|2013-09-29 18:00,30,21.855,21.91,21.855,21.905,4
20140101|2013-09-29 19:00,30,21.825,21.83,21.825,21.83,2
20140101|2013-09-30 01:00,30,21.77,21.775,21.77,21.775,2
20140101|2013-09-30 08:30,30,21.565,21.58,21.565,21.58,2
20140101|2013-09-30 09:00,30,21.59,21.685,21.585,21.685,5
20140101|2013-09-30 09:30,30,21.68,22.08,21.68,22.025,9
20140101|2013-09-30 10:00,30,21.935,21.935,21.875,21.875,4
20140101|2013-09-30 10:30,30,21.885,21.885,21.885,21.885,1
20140101|2013-09-30 11:00,30,21.855,21.855,21.81,21.81,2
20140101|2013-09-30 11:30,30,21.78,21.815,21.78,21.815,2
20140101|2013-09-30 12:00,30,21.82,21.82,21.735,21.735,5
20140101|2013-09-30 12:30,30,21.75,21.75,21.74,21.74,2
20140101|2013-09-30 13:30,30,21.73,21.73,21.72,21.72,2
20140101|2013-09-30 14:00,30,21.73,21.73,21.73,21.73,1
20140101|2013-09-30 14:30,30,21.71,21.72,21.71,21.72,2
20140101|2013-09-30 18:00,1,21.72,21.72,21.72,21.72,1
20140101|2013-09-30 22:30,1,21.78,21.78,21.78,21.78,1
20140101|2013-10-01 03:00,1,21.94,21.94,21.94,21.94,1
20140101|2013-10-01 04:00,1,21.825,21.825,21.825,21.825,1
20140101|2013-10-01 06:00,1,21.695,21.695,21.695,21.695,1
20140101|2013-10-01 08:30,1,20.92,20.92,20.92,20.92,1
20140101|2013-10-01 09:30,1,20.715,20.715,20.715,20.715,1
20140101|2013-10-01 10:00,1,20.78,20.85,20.78,20.81,4
20140101|2013-10-01 11:00,1,20.83,20.83,20.83,20.83,1
20140101|2013-10-01 12:00,1,21.09,21.18,21.09,21.18,17
20140101|2013-10-01 13:00,1,21.175,21.175,21.175,21.175,1
20140101|2013-10-01 18:00,2,21.2,21.2,21.19,21.19,2
20140101|2013-10-01 20:00,2,21.145,21.145,21.135,21.135,9
20140101|2013-10-02 10:00,2,21.805,21.805,21.77,21.77,2
20140101|2013-10-02 11:00,2,21.82,21.82,21.8,21.8,2
20140101|2013-10-03 07:00,3,21.475,21.505,21.465,21.505,3
20140101|2013-10-03 07:30,3,21.49,21.63,21.49,21.63,3
20140101|2013-10-03 11:00,3,21.855,21.855,21.835,21.835,2
20140101|2013-10-04 07:00,4,21.55,21.825,21.535,21.805,17
20140101|2013-10-04 07:30,4,21.81,21.81,21.795,21.795,2
20140101|2013-10-04 08:00,4,21.81,21.81,21.81,21.81,1
20140101|2013-10-04 09:30,4,21.6,21.67,21.6,21.665,4
20140101|2013-10-07 06:00,7,21.9,21.955,21.9,21.955,3
20140101|2013-10-07 06:30,7,21.92,21.92,21.9,21.9,3
20140101|2013-10-07 07:00,7,22.02,22.02,22.02,22.02,1
20140101|2013-10-07 07:30,7,22,22,22,22,1
20140101|2013-10-07 08:30,7,22.05,22.22,22.05,22.22,3
20140101|2013-10-07 09:00,7,22.28,22.32,22.28,22.32,2
20140101|2013-10-07 09:30,7,22.28,22.28,22.28,22.28,1
20140101|2013-10-07 10:00,7,22.315,22.51,22.315,22.51,6
20140101|2013-10-07 10:30,7,22.405,22.405,22.35,22.35,7
20140101|2013-10-07 11:00,7,22.365,22.4,22.36,22.36,6
20140101|2013-10-07 19:30,8,22.335,22.335,22.335,22.335,1
20140101|2013-10-07 20:00,8,22.255,22.345,22.255,22.255,8
20140101|2013-10-07 21:00,8,22.45,22.465,22.42,22.44,5
20140101|2013-10-07 21:30,8,22.44,22.44,22.4,22.4,2
20140101|2013-10-07 22:00,8,22.405,22.405,22.405,22.405,1
20140101|2013-10-08 02:30,8,22.38,22.38,22.38,22.38,1
20140101|2013-10-08 03:00,8,22.4,22.4,22.4,22.4,1
20140101|2013-10-08 03:30,8,22.365,22.365,22.345,22.345,2
20140101|2013-10-08 04:00,8,22.3,22.3,22.3,22.3,1
20140101|2013-10-08 04:30,8,22.31,22.345,22.31,22.33,4
20140101|2013-10-08 05:00,8,22.345,22.4,22.345,22.4,4
20140101|2013-10-08 05:30,8,22.345,22.345,22.345,22.345,1
20140101|2013-10-08 06:00,8,22.365,22.365,22.33,22.33,2
20140101|2013-10-08 07:00,8,22.25,22.275,22.245,22.275,4
20140101|2013-10-08 07:30,8,22.275,22.285,22.275,22.285,2
20140101|2013-10-08 08:00,8,22.4,22.45,22.4,22.435,3
20140101|2013-10-08 08:30,8,22.435,22.525,22.435,22.475,7
20140101|2013-10-08 09:00,8,22.48,22.48,22.46,22.46,2
20140101|2013-10-08 09:30,8,22.485,22.485,22.485,22.485,1
20140101|2013-10-08 10:00,8,22.47,22.49,22.47,22.49,2
20140101|2013-10-09 00:00,9,22.25,22.27,22.25,22.27,2
20140101|2013-10-09 06:00,9,22.2,22.2,22.2,22.2,1
20140101|2013-10-09 06:30,9,22.175,22.175,22.12,22.12,2
20140101|2013-10-09 07:00,9,22.075,22.095,21.9,21.905,19
20140101|2013-10-09 07:30,9,21.9,21.96,21.86,21.96,10
20140101|2013-10-09 08:00,9,21.97,21.975,21.97,21.975,2
20140101|2013-10-09 08:30,9,21.97,21.97,21.97,21.97,1
20140101|2013-10-09 09:00,9,21.97,21.97,21.795,21.86,15
20140101|2013-10-09 09:30,9,21.875,21.915,21.875,21.915,3
20140101|2013-10-09 10:00,9,21.9,21.925,21.89,21.89,7
20140101|2013-10-09 10:30,9,21.89,21.89,21.89,21.89,1
20140101|2013-10-09 11:00,9,21.865,21.865,21.865,21.865,1
20140101|2013-10-09 11:30,9,21.9,21.915,21.9,21.91,4
20140101|2013-10-09 12:00,9,21.94,21.965,21.94,21.965,2
20140101|2013-10-09 12:30,9,21.995,22.04,21.995,22.04,4
20140101|2013-10-09 13:00,9,21.91,21.91,21.91,21.91,1
20140101|2013-10-09 14:30,9,21.87,21.87,21.87,21.87,1
20140101|2013-10-09 16:00,9,21.9,21.9,21.9,21.9,1
20140101|2013-10-10 01:00,10,22.005,22.005,22.005,22.005,1
20140101|2013-10-10 07:30,10,22.035,22.2,21.965,21.965,4
20140101|2013-10-10 14:30,10,21.665,21.69,21.665,21.69,2
20140101|2013-10-10 15:30,10,21.7,21.7,21.7,21.7,1
20140101|2013-10-10 19:30,11,21.765,21.765,21.765,21.765,1
20140101|2013-10-11 01:00,11,21.63,21.63,21.63,21.63,1
20140101|2013-10-11 03:00,11,21.6,21.6,21.6,21.6,5
20140101|2013-10-11 03:30,11,21.49,21.49,21.49,21.49,1
20140101|2013-10-11 07:30,11,21.2,21.2,21.13,21.13,8
20140101|2013-10-11 08:00,11,21.285,21.285,21.285,21.285,1
20140101|2013-10-11 08:30,11,21.275,21.285,21.27,21.27,3
20140101|2013-10-11 09:30,11,21.265,21.265,21.265,21.265,1
20140101|2013-10-11 10:30,11,21.285,21.285,21.285,21.285,1
20140101|2013-10-11 11:00,11,21.275,21.275,21.275,21.275,1
20140101|2013-10-11 12:00,11,21.25,21.25,21.25,21.25,1
20140101|2013-10-13 20:00,14,21.21,21.21,21.21,21.21,1
20140101|2013-10-14 04:30,14,21.44,21.44,21.44,21.44,1
20140101|2013-10-14 07:00,14,21.63,21.67,21.63,21.64,4
20140101|2013-10-14 07:30,14,21.63,21.63,21.6,21.6,2
20140101|2013-10-14 08:30,14,21.56,21.56,21.56,21.56,4
20140101|2013-10-14 09:30,14,21.53,21.53,21.53,21.53,1
20140101|2013-10-14 10:00,14,21.48,21.485,21.48,21.485,2
20140101|2013-10-14 10:30,14,21.48,21.48,21.48,21.48,1
20140101|2013-10-14 22:30,15,21.165,21.18,21.165,21.175,3
20140101|2013-10-15 01:00,15,21.165,21.165,21.1,21.145,8
20140101|2013-10-15 01:30,15,21.16,21.16,21.16,21.16,1
20140101|2013-10-15 02:00,15,21.14,21.14,21.14,21.14,1
20140101|2013-10-15 02:30,15,21,21.02,21,21.02,3
20140101|2013-10-15 03:00,15,20.955,20.955,20.95,20.95,5
20140101|2013-10-15 08:00,15,21.04,21.055,21.04,21.055,2
20140101|2013-10-15 08:30,15,21.18,21.225,21.175,21.225,7
20140101|2013-10-15 09:00,15,21.23,21.23,21.2,21.215,4
20140101|2013-10-15 11:00,15,21.18,21.18,21.18,21.18,1
20140101|2013-10-15 12:00,15,21.21,21.21,21.21,21.21,1
20140101|2013-10-15 12:30,15,21.25,21.25,21.245,21.245,2
20140101|2013-10-15 13:00,15,21.31,21.345,21.305,21.335,6
20140101|2013-10-15 13:30,15,21.37,21.37,21.365,21.365,2
20140101|2013-10-15 20:00,16,21.23,21.23,21.23,21.23,4
20140101|2013-10-16 01:30,16,21.335,21.335,21.335,21.335,6
20140101|2013-10-16 03:00,16,21.21,21.235,21.205,21.225,8
20140101|2013-10-16 04:30,16,21.235,21.29,21.235,21.29,3
20140101|2013-10-16 05:30,16,21.335,21.335,21.335,21.335,1
20140101|2013-10-16 06:00,16,21.27,21.3,21.265,21.27,4
20140101|2013-10-16 08:30,16,21.255,21.255,21.255,21.255,1
20140101|2013-10-16 09:00,16,21.24,21.24,21.24,21.24,1
20140101|2013-10-16 09:30,16,21.27,21.27,21.22,21.22,2
20140101|2013-10-16 10:00,16,21.24,21.265,21.24,21.265,2
20140101|2013-10-16 11:00,16,21.305,21.305,21.305,21.305,1
20140101|2013-10-17 02:30,17,21.55,22.14,21.55,22.14,13
20140101|2013-10-17 03:00,17,22.18,22.18,21.815,21.815,10
20140101|2013-10-17 04:00,17,21.805,21.805,21.765,21.765,2
20140101|2013-10-17 05:30,17,21.775,21.775,21.775,21.775,1
20140101|2013-10-17 06:00,17,21.86,21.97,21.86,21.97,4
20140101|2013-10-17 06:30,17,21.89,21.905,21.89,21.905,3
20140101|2013-10-17 07:30,17,21.9,21.9,21.9,21.9,1
20140101|2013-10-17 08:00,17,21.805,21.805,21.8,21.8,2
20140101|2013-10-17 11:30,17,21.885,21.885,21.885,21.885,1
20140101|2013-10-17 13:00,17,21.93,21.93,21.93,21.93,1
20140101|2013-10-18 01:30,18,21.9,21.9,21.9,21.9,2
20140101|2013-10-18 08:00,18,22.025,22.025,21.91,21.91,3
20140101|2013-10-18 13:30,18,21.925,21.925,21.925,21.925,1
20140101|2013-10-18 14:30,18,21.91,21.91,21.91,21.91,1
20140101|2013-10-20 22:00,21,22.145,22.145,22.145,22.145,1
20140101|2013-10-20 22:30,21,22.135,22.135,22.135,22.135,1
20140101|2013-10-21 01:30,21,22.285,22.285,22.285,22.285,1
20140101|2013-10-21 06:30,21,22.2,22.2,22.2,22.2,2
20140101|2013-10-22 03:00,22,22.13,22.13,22.13,22.13,1
20140101|2013-10-22 05:30,22,22.105,22.105,22.105,22.105,1
20140101|2013-10-22 06:30,22,22.085,22.085,22.085,22.085,1
20140101|2013-10-22 07:00,22,22.17,22.19,22.17,22.19,2
20140101|2013-10-22 07:30,22,22.7,22.8,22.5,22.5,9
20140101|2013-10-22 08:00,22,22.4,22.525,22.4,22.525,3
20140101|2013-10-22 08:30,22,22.54,22.54,22.54,22.54,1
20140101|2013-10-22 09:00,22,22.62,22.66,22.62,22.66,3
20140101|2013-10-22 09:30,22,22.755,22.82,22.755,22.76,6
20140101|2013-10-22 10:00,22,22.825,22.825,22.785,22.79,3
20140101|2013-10-22 11:30,22,22.79,22.79,22.79,22.79,1
20140101|2013-10-22 12:30,22,22.78,22.78,22.78,22.78,1
20140101|2013-10-22 13:00,22,22.79,22.79,22.79,22.79,2
20140101|2013-10-22 13:30,22,22.76,22.76,22.76,22.76,2
20140101|2013-10-22 15:00,22,22.72,22.72,22.72,22.72,1
20140101|2013-10-22 20:00,23,22.77,22.77,22.765,22.765,2
20140101|2013-10-22 22:00,23,22.75,22.75,22.75,22.75,2
20140101|2013-10-23 02:30,23,22.635,22.635,22.635,22.635,1
20140101|2013-10-23 08:00,23,22.605,22.605,22.605,22.605,1
20140101|2013-10-23 22:00,24,22.72,22.72,22.72,22.72,1
20140101|2013-10-24 03:00,24,22.7,22.7,22.7,22.7,5
20140101|2013-10-24 05:30,24,22.8,22.8,22.745,22.745,7
20140101|2013-10-24 06:00,24,22.74,22.74,22.74,22.74,1
20140101|2013-10-24 09:00,24,22.74,22.74,22.74,22.74,1
20140101|2013-10-24 10:00,24,22.775,22.775,22.775,22.775,1
20140101|2013-10-24 10:30,24,22.815,22.815,22.815,22.815,1
20140101|2013-10-24 11:00,24,22.83,22.83,22.83,22.83,1
20140101|2013-10-24 12:00,24,22.83,22.84,22.82,22.82,8
20140101|2013-10-24 12:30,24,22.79,22.79,22.79,22.79,2
20140101|2013-10-24 21:00,25,22.65,22.67,22.65,22.67,10
20140101|2013-10-25 01:00,25,22.575,22.575,22.55,22.55,2
20140101|2013-10-25 01:30,25,22.37,22.37,22.36,22.36,20
20140101|2013-10-25 03:30,25,22.475,22.49,22.475,22.49,20
20140101|2013-10-25 06:00,25,22.38,22.38,22.38,22.38,1
20140101|2013-10-25 06:30,25,22.4,22.4,22.345,22.345,2
20140101|2013-10-25 07:30,25,22.475,22.475,22.47,22.47,3
20140101|2013-10-25 08:00,25,22.35,22.35,22.35,22.35,1
20140101|2013-10-25 08:30,25,22.42,22.42,22.42,22.42,1
20140101|2013-10-25 09:30,25,22.465,22.465,22.465,22.465,1
20140101|2013-10-25 10:30,25,22.515,22.515,22.515,22.515,1
20140101|2013-10-25 12:00,25,22.66,22.66,22.64,22.64,2
20140101|2013-10-25 12:30,25,22.64,22.64,22.605,22.605,3
20140101|2013-10-25 13:00,25,22.61,22.625,22.61,22.625,3
20140101|2013-10-25 13:30,25,22.59,22.6,22.59,22.6,2
20140101|2013-10-27 19:00,28,22.58,22.58,22.58,22.58,2
20140101|2013-10-27 22:30,28,22.58,22.58,22.58,22.58,1
20140101|2013-10-28 00:30,28,22.56,22.575,22.56,22.575,2
20140101|2013-10-28 01:00,28,22.6,22.6,22.6,22.6,1
20140101|2013-10-28 02:30,28,22.53,22.53,22.495,22.495,2
20140101|2013-10-28 03:30,28,22.585,22.585,22.585,22.585,1
20140101|2013-10-28 04:00,28,22.585,22.585,22.585,22.585,1
20140101|2013-10-28 08:00,28,22.64,22.64,22.545,22.545,2
20140101|2013-10-28 09:30,28,22.635,22.635,22.635,22.635,1
20140101|2013-10-28 10:00,28,22.64,22.66,22.64,22.66,2
20140101|2013-10-28 10:30,28,22.6,22.6,22.585,22.585,2
20140101|2013-10-29 10:00,29,22.575,22.575,22.575,22.575,1
20140101|2013-10-29 10:30,29,22.55,22.55,22.55,22.55,1
20140101|2013-10-29 11:30,29,22.495,22.495,22.495,22.495,1
20140101|2013-10-29 12:00,29,22.515,22.515,22.515,22.515,1
20140101|2013-10-30 01:30,30,22.675,22.7,22.675,22.7,2
20140101|2013-10-30 02:00,30,22.685,22.685,22.685,22.685,1
20140101|2013-10-30 03:00,30,22.69,22.69,22.69,22.69,1
20140101|2013-10-30 05:00,30,22.755,22.755,22.755,22.755,1
20140101|2013-10-30 06:00,30,22.745,22.745,22.745,22.745,1
20140101|2013-10-30 07:00,30,22.9,22.9,22.845,22.85,4
20140101|2013-10-30 08:00,30,23.045,23.045,23.01,23.01,2
20140101|2013-10-30 08:30,30,23.06,23.06,23.05,23.05,2
20140101|2013-10-30 11:00,30,23.05,23.05,23.04,23.04,2
20140101|2013-10-30 12:00,30,23.025,23.025,23.025,23.025,1
20140101|2013-10-30 12:30,30,22.98,23.035,22.98,23.035,4
20140101|2013-10-30 13:00,30,22.81,22.81,22.81,22.81,2
20140101|2013-10-30 22:30,31,22.4,22.4,22.4,22.4,1
20140101|2013-10-31 04:30,31,22.395,22.395,22.395,22.395,1
20140101|2013-10-31 05:30,31,22.35,22.375,22.35,22.375,2
20140101|2013-10-31 06:30,31,22.395,22.395,22.17,22.195,17
20140101|2013-10-31 07:00,31,22.225,22.225,21.79,21.79,6
20140101|2013-10-31 07:30,31,22.05,22.05,21.935,21.955,6
20140101|2013-10-31 08:00,31,21.99,22.055,21.99,22.055,4
20140101|2013-10-31 08:30,31,22.065,22.09,21.98,21.98,9
20140101|2013-10-31 09:00,31,22.04,22.04,22.04,22.04,1
20140101|2013-10-31 09:30,31,22,22,22,22,1
20140101|2013-10-31 10:00,31,21.95,21.95,21.95,21.95,2
20140101|2013-10-31 11:00,31,21.915,21.915,21.915,21.915,1
20140101|2013-10-31 11:30,31,21.93,21.93,21.93,21.93,1
20140101|2013-10-31 12:00,31,21.93,21.93,21.93,21.93,1
20140101|2013-11-01 12:00,1,21.86,21.86,21.86,21.86,7
20140101|2013-11-04 01:30,4,21.685,21.685,21.685,21.685,1
20140101|2013-11-04 02:00,4,21.7,21.7,21.7,21.7,3
20140101|2013-11-04 04:00,4,21.735,21.735,21.735,21.735,1
20140101|2013-11-04 05:30,4,21.875,21.875,21.875,21.875,5
20140101|2013-11-04 11:00,4,21.81,21.81,21.81,21.81,1
20140101|2013-11-04 12:00,4,21.765,21.765,21.72,21.72,7
20140101|2013-11-04 19:00,5,21.735,21.735,21.735,21.735,1
20140101|2013-11-04 21:00,5,21.75,21.75,21.75,21.75,1
20140101|2013-11-05 01:00,5,21.735,21.735,21.735,21.735,3
20140101|2013-11-05 02:00,5,21.61,21.61,21.61,21.61,1
20140101|2013-11-05 02:30,5,21.65,21.65,21.65,21.65,5
20140101|2013-11-05 07:30,5,21.72,21.72,21.71,21.71,11
20140101|2013-11-05 08:00,5,21.715,21.715,21.715,21.715,4
20140101|2013-11-05 09:00,5,21.7,21.7,21.625,21.645,12
20140101|2013-11-05 10:00,5,21.675,21.675,21.675,21.675,3
20140101|2013-11-05 19:00,6,21.665,21.665,21.665,21.665,1
20140101|2013-11-05 19:30,6,21.675,21.675,21.675,21.675,2
20140101|2013-11-05 20:30,6,21.69,21.69,21.69,21.69,1
20140101|2013-11-06 00:30,6,21.765,21.765,21.765,21.765,1
20140101|2013-11-06 01:00,6,21.765,21.765,21.76,21.76,2
20140101|2013-11-06 02:30,6,21.785,21.785,21.785,21.785,1
20140101|2013-11-06 03:00,6,22.05,22.055,22.05,22.055,6
20140101|2013-11-06 13:30,6,21.825,21.825,21.825,21.825,3
20140101|2013-11-07 06:30,7,22.005,22.005,22.005,22.005,1
20140101|2013-11-07 07:00,7,21.93,21.93,21.93,21.93,1
20140101|2013-11-07 07:30,7,21.615,21.615,21.425,21.54,7
20140101|2013-11-07 08:00,7,21.56,21.62,21.56,21.62,2
20140101|2013-11-07 08:30,7,21.62,21.62,21.62,21.62,2
20140101|2013-11-07 09:00,7,21.67,21.67,21.67,21.67,2
20140101|2013-11-07 12:30,7,21.7,21.7,21.7,21.7,1
20140101|2013-11-07 13:00,7,21.6,21.6,21.6,21.6,2
20140101|2013-11-08 00:00,8,21.755,21.755,21.72,21.72,6
20140101|2013-11-08 00:30,8,21.755,21.755,21.755,21.755,2
20140101|2013-11-08 02:00,8,21.695,21.695,21.695,21.695,1
20140101|2013-11-08 03:30,8,21.745,21.745,21.745,21.745,1
20140101|2013-11-08 07:00,8,21.915,21.915,21.6,21.6,4
20140101|2013-11-08 07:30,8,21.5,21.5,21.46,21.47,10
20140101|2013-11-08 08:00,8,21.5,21.5,21.495,21.495,3
20140101|2013-11-08 08:30,8,21.395,21.395,21.395,21.395,1
20140101|2013-11-08 09:00,8,21.38,21.38,21.38,21.38,6
20140101|2013-11-08 09:30,8,21.305,21.305,21.305,21.305,1
20140101|2013-11-08 10:00,8,21.36,21.36,21.36,21.36,1
20140101|2013-11-08 11:30,8,21.385,21.385,21.385,21.385,1
20140101|2013-11-08 12:00,8,21.325,21.35,21.32,21.345,237
20140101|2013-11-08 12:30,8,21.34,21.36,21.34,21.36,25
20140101|2013-11-08 13:00,8,21.345,21.35,21.345,21.35,2
20140101|2013-11-08 13:30,8,21.46,21.5,21.46,21.485,109
20140101|2013-11-11 03:30,11,21.26,21.3,21.26,21.3,2
20140101|2013-11-11 07:30,11,21.395,21.395,21.395,21.395,12
20140101|2013-11-11 08:00,11,21.425,21.425,21.41,21.41,3
20140101|2013-11-11 10:30,11,21.355,21.36,21.35,21.35,7
20140101|2013-11-11 12:30,11,21.345,21.345,21.345,21.345,1
20140101|2013-11-11 21:30,12,21.15,21.15,21.15,21.15,1
20140101|2013-11-11 22:30,12,21.145,21.145,21.145,21.145,1
20140101|2013-11-12 00:30,12,21.215,21.24,21.215,21.24,3
20140101|2013-11-12 01:00,12,21.175,21.175,21.175,21.175,1
20140101|2013-11-12 01:30,12,21.215,21.215,21.215,21.215,1
20140101|2013-11-12 02:30,12,21.165,21.165,21.165,21.165,1
20140101|2013-11-12 04:00,12,21.215,21.215,21.215,21.215,1
20140101|2013-11-12 05:00,12,21.18,21.18,21.18,21.18,5
20140101|2013-11-12 08:30,12,21.16,21.16,21.16,21.16,1
20140101|2013-11-12 09:00,12,21.17,21.17,21.17,21.17,1
20140101|2013-11-12 10:00,12,20.975,20.975,20.885,20.89,35
20140101|2013-11-12 10:30,12,20.91,20.91,20.855,20.855,5
20140101|2013-11-12 11:00,12,20.855,20.93,20.855,20.93,8
20140101|2013-11-12 13:00,12,20.7,20.7,20.7,20.7,1
20140101|2013-11-12 13:30,12,20.65,20.65,20.65,20.65,2
20140101|2013-11-12 14:00,12,20.72,20.72,20.715,20.715,2
20140101|2013-11-12 18:00,13,20.7,20.7,20.7,20.7,1
20140101|2013-11-12 19:00,13,20.75,20.775,20.75,20.775,11
20140101|2013-11-12 19:30,13,20.765,20.765,20.745,20.755,85
20140101|2013-11-12 23:00,13,20.735,20.735,20.735,20.735,1
20140101|2013-11-13 02:00,13,20.82,20.82,20.82,20.82,2
20140101|2013-11-13 02:30,13,20.795,20.795,20.795,20.795,1
20140101|2013-11-13 08:30,13,20.695,20.695,20.695,20.695,2
20140101|2013-11-13 11:00,13,20.64,20.64,20.64,20.64,1
20140101|2013-11-13 11:30,13,20.58,20.58,20.575,20.575,3
20140101|2013-11-13 14:30,13,20.575,20.575,20.575,20.575,1
20140101|2013-11-13 17:00,14,20.67,20.67,20.67,20.67,5
20140101|2013-11-13 17:30,14,20.715,20.715,20.715,20.715,5
20140101|2013-11-13 18:30,14,20.68,20.68,20.68,20.68,6
20140101|2013-11-13 19:00,14,20.745,20.745,20.7,20.7,2
20140101|2013-11-13 20:30,14,20.83,20.835,20.83,20.83,4
20140101|2013-11-13 23:00,14,20.815,20.815,20.815,20.815,1
20140101|2013-11-14 00:30,14,20.83,20.83,20.83,20.83,5
20140101|2013-11-14 03:00,14,20.78,20.78,20.78,20.78,1
20140101|2013-11-14 09:30,14,20.765,20.815,20.765,20.815,3
20140101|2013-11-14 10:00,14,20.77,20.825,20.76,20.8,4
20140101|2013-11-14 10:30,14,20.795,20.81,20.795,20.81,3
20140101|2013-11-14 11:00,14,20.785,20.8,20.78,20.78,3
20140101|2013-11-14 11:30,14,20.795,20.795,20.79,20.79,3
20140101|2013-11-14 12:00,14,20.755,20.755,20.735,20.735,2
20140101|2013-11-14 18:30,15,20.74,20.74,20.74,20.74,1
20140101|2013-11-14 19:00,15,20.76,20.76,20.76,20.76,5
20140101|2013-11-14 19:30,15,20.76,20.76,20.76,20.76,5
20140101|2013-11-14 21:00,15,20.785,20.785,20.785,20.785,1
20140101|2013-11-15 00:00,15,20.755,20.755,20.755,20.755,5
20140101|2013-11-15 00:30,15,20.75,20.75,20.75,20.75,1
20140101|2013-11-15 05:30,15,20.64,20.64,20.64,20.64,1
20140101|2013-11-15 06:30,15,20.685,20.685,20.685,20.685,1
20140101|2013-11-15 07:30,15,20.79,20.79,20.79,20.79,10
20140101|2013-11-15 12:00,15,20.76,20.76,20.76,20.76,1
20140101|2013-11-17 17:00,18,20.805,20.805,20.805,20.805,1
20140101|2013-11-18 02:00,18,20.635,20.635,20.635,20.635,1
20140101|2013-11-18 03:00,18,20.67,20.67,20.67,20.67,2
20140101|2013-11-18 06:30,18,20.6,20.6,20.6,20.6,1
20140101|2013-11-18 07:00,18,20.545,20.545,20.545,20.545,3
20140101|2013-11-18 07:30,18,20.6,20.6,20.6,20.6,1
20140101|2013-11-18 08:00,18,20.665,20.665,20.645,20.645,2
20140101|2013-11-18 09:00,18,20.58,20.58,20.58,20.58,1
20140101|2013-11-18 10:00,18,20.58,20.58,20.49,20.49,7
20140101|2013-11-18 10:30,18,20.485,20.485,20.35,20.35,6
20140101|2013-11-18 11:00,18,20.36,20.39,20.34,20.34,7
20140101|2013-11-18 11:30,18,20.345,20.37,20.315,20.37,4
20140101|2013-11-18 12:00,18,20.36,20.38,20.36,20.38,4
20140101|2013-11-18 13:30,18,20.35,20.35,20.35,20.35,1
20140101|2013-11-18 14:00,18,20.365,20.365,20.365,20.365,1
20140101|2013-11-18 14:30,18,20.41,20.41,20.41,20.41,1
20140101|2013-11-18 19:30,19,20.295,20.295,20.295,20.295,1
20140101|2013-11-18 20:30,19,20.29,20.29,20.29,20.29,1
20140101|2013-11-18 21:00,19,20.265,20.265,20.265,20.265,2
20140101|2013-11-18 22:30,19,20.3,20.3,20.3,20.3,1
20140101|2013-11-19 00:00,19,20.27,20.27,20.255,20.255,8
20140101|2013-11-19 01:30,19,20.335,20.335,20.335,20.335,1
20140101|2013-11-19 02:00,19,20.35,20.35,20.32,20.32,2
20140101|2013-11-19 02:30,19,20.31,20.31,20.31,20.31,1
20140101|2013-11-19 03:00,19,20.34,20.34,20.34,20.34,1
20140101|2013-11-19 03:30,19,20.38,20.38,20.38,20.38,2
20140101|2013-11-19 06:00,19,20.445,20.445,20.42,20.42,2
20140101|2013-11-19 07:00,19,20.39,20.39,20.39,20.39,1
20140101|2013-11-19 07:30,19,20.35,20.37,20.35,20.36,3
20140101|2013-11-19 08:00,19,20.37,20.37,20.37,20.37,1
20140101|2013-11-19 08:30,19,20.385,20.4,20.385,20.4,2
20140101|2013-11-19 10:00,19,20.35,20.35,20.35,20.35,1
20140101|2013-11-19 10:30,19,20.345,20.36,20.34,20.34,4
20140101|2013-11-19 11:00,19,20.335,20.335,20.335,20.335,1
20140101|2013-11-19 12:00,19,20.35,20.35,20.35,20.35,4
20140101|2013-11-19 13:00,19,20.355,20.355,20.355,20.355,1
20140101|2013-11-19 17:30,20,20.395,20.395,20.395,20.395,1
20140101|2013-11-19 18:30,20,20.37,20.37,20.37,20.37,1
20140101|2013-11-19 19:00,20,20.37,20.37,20.37,20.37,1
20140101|2013-11-19 20:00,20,20.38,20.38,20.375,20.38,15
20140101|2013-11-19 20:30,20,20.38,20.425,20.38,20.42,30
20140101|2013-11-20 00:30,20,20.48,20.48,20.48,20.48,1
20140101|2013-11-20 01:00,20,20.46,20.46,20.46,20.46,1
20140101|2013-11-20 03:00,20,20.37,20.37,20.365,20.365,2
20140101|2013-11-20 07:00,20,20.3,20.345,20.25,20.25,5
20140101|2013-11-20 08:30,20,20.22,20.22,20.13,20.13,6
20140101|2013-11-20 09:00,20,20.18,20.28,20.17,20.28,8
20140101|2013-11-20 09:30,20,20.3,20.3,20.3,20.3,1
20140101|2013-11-20 12:00,20,20.1,20.1,20.1,20.1,40
20140101|2013-11-20 12:30,20,20.195,20.195,20.195,20.195,1
20140101|2013-11-20 13:00,20,19.91,20.13,19.91,19.995,6
20140101|2013-11-20 13:30,20,19.885,19.885,19.845,19.845,2
20140101|2013-11-20 14:30,20,19.885,19.885,19.885,19.885,1
20140101|2013-11-20 18:30,21,19.935,19.935,19.935,19.935,1
20140101|2013-11-20 22:00,21,19.86,19.86,19.86,19.86,1
20140101|2013-11-21 00:30,21,19.88,19.905,19.88,19.895,8
20140101|2013-11-21 01:00,21,19.9,19.9,19.9,19.9,1
20140101|2013-11-21 01:30,21,19.925,19.925,19.895,19.895,14
20140101|2013-11-21 02:00,21,19.905,19.905,19.905,19.905,1
20140101|2013-11-21 03:00,21,19.99,19.99,19.99,19.99,1
20140101|2013-11-21 03:30,21,20.005,20.005,20.005,20.005,1
20140101|2013-11-21 04:00,21,19.99,19.99,19.99,19.99,1
20140101|2013-11-21 05:30,21,19.985,19.99,19.98,19.99,3
20140101|2013-11-21 06:00,21,19.975,19.975,19.975,19.975,1
20140101|2013-11-21 07:30,21,19.895,19.895,19.895,19.895,1
20140101|2013-11-21 08:00,21,19.835,19.835,19.835,19.835,1
20140101|2013-11-21 08:30,21,19.73,19.73,19.73,19.73,1
20140101|2013-11-21 09:00,21,19.845,19.86,19.845,19.86,11
20140101|2013-11-21 09:30,21,19.855,19.89,19.855,19.89,2
20140101|2013-11-21 10:00,21,19.875,19.875,19.875,19.875,1
20140101|2013-11-21 10:30,21,19.9,19.9,19.9,19.9,1
20140101|2013-11-21 11:00,21,19.925,19.925,19.925,19.925,1
20140101|2013-11-21 11:30,21,20.055,20.055,20.055,20.055,2
20140101|2013-11-21 12:00,21,19.945,19.96,19.94,19.96,6
20140101|2013-11-21 13:00,21,19.995,19.995,19.995,19.995,7
20140101|2013-11-21 14:00,21,19.985,19.995,19.945,19.945,6
20140101|2013-11-21 14:30,21,19.935,19.935,19.935,19.935,1
20140101|2013-11-21 17:30,22,20.005,20.005,20.005,20.005,1
20140101|2013-11-21 19:00,22,19.99,19.99,19.99,19.99,1
20140101|2013-11-21 19:30,22,20,20,20,20,5
20140101|2013-11-21 20:30,22,20.005,20.005,20.005,20.005,3
20140101|2013-11-22 00:30,22,19.965,19.965,19.965,19.965,4
20140101|2013-11-22 01:00,22,19.94,19.94,19.94,19.94,1
20140101|2013-11-22 02:00,22,19.935,19.935,19.935,19.935,1
20140101|2013-11-22 02:30,22,19.93,19.93,19.93,19.93,1
20140101|2013-11-22 03:30,22,19.91,19.91,19.91,19.91,1
20140101|2013-11-22 04:30,22,19.88,19.9,19.88,19.9,2
20140101|2013-11-22 05:30,22,19.905,19.905,19.905,19.905,5
20140101|2013-11-22 06:00,22,19.985,20.02,19.985,20.02,2
20140101|2013-11-22 06:30,22,20,20.01,19.99,20.01,4
20140101|2013-11-22 07:00,22,19.98,20.01,19.98,19.995,3
20140101|2013-11-22 07:30,22,19.98,19.98,19.965,19.97,4
20140101|2013-11-22 08:00,22,19.945,19.965,19.945,19.965,6
20140101|2013-11-22 09:30,22,19.9,19.915,19.87,19.915,4
20140101|2013-11-22 10:00,22,19.9,19.9,19.9,19.9,1
20140101|2013-11-22 10:30,22,19.88,19.88,19.88,19.88,1
20140101|2013-11-22 11:00,22,19.91,19.91,19.91,19.91,5
20140101|2013-11-22 14:00,22,19.845,19.845,19.845,19.845,4
20140101|2013-11-22 15:00,22,19.84,19.84,19.84,19.84,1
20140101|2013-11-24 17:30,25,19.845,19.845,19.845,19.845,1
20140101|2013-11-24 18:00,25,19.715,19.715,19.715,19.715,1
20140101|2013-11-24 18:30,25,19.73,19.73,19.73,19.73,5
20140101|2013-11-24 19:00,25,19.815,19.815,19.78,19.79,7
20140101|2013-11-24 22:00,25,19.75,19.76,19.75,19.76,3
20140101|2013-11-24 22:30,25,19.74,19.74,19.74,19.74,2
20140101|2013-11-25 02:30,25,19.675,19.675,19.675,19.675,1
20140101|2013-11-25 03:00,25,19.67,19.67,19.67,19.67,4
20140101|2013-11-25 03:30,25,19.74,19.755,19.725,19.725,8
20140101|2013-11-25 04:30,25,19.755,19.755,19.755,19.755,1
20140101|2013-11-25 05:00,25,19.71,19.71,19.71,19.71,1
20140101|2013-11-25 06:00,25,19.725,19.725,19.725,19.725,1
20140101|2013-11-25 07:00,25,19.67,19.67,19.67,19.67,1
20140101|2013-11-25 07:30,25,19.705,19.81,19.705,19.81,4
20140101|2013-11-25 08:30,25,19.83,19.97,19.83,19.97,12
20140101|2013-11-25 09:00,25,19.97,19.975,19.91,19.91,6
20140101|2013-11-25 09:30,25,19.95,19.96,19.925,19.96,4
20140101|2013-11-25 10:00,25,19.885,19.89,19.885,19.89,2
20140101|2013-11-25 10:30,25,19.89,19.89,19.885,19.885,2
20140101|2013-11-25 11:00,25,19.84,19.84,19.84,19.84,1
20140101|2013-11-25 11:30,25,19.875,19.885,19.87,19.87,3
20140101|2013-11-25 12:00,25,19.895,19.895,19.88,19.885,4
20140101|2013-11-25 13:00,25,20,20,20,20,2
20140101|2013-11-25 13:30,25,20,20.1,20,20.1,8
20140101|2013-11-25 14:00,25,20.075,20.08,20.075,20.08,4
20140101|2013-11-25 14:30,25,20.045,20.045,20.04,20.04,2
20140101|2013-11-25 15:00,25,20.015,20.015,20.015,20.015,1
20140101|2013-11-25 17:00,26,20.175,20.24,20.175,20.24,2
20140101|2013-11-25 17:30,26,20.225,20.225,20.225,20.225,1
20140101|2013-11-25 18:00,26,20.205,20.205,20.205,20.205,1
20140101|2013-11-25 18:30,26,20.155,20.165,20.15,20.15,7
20140101|2013-11-25 19:00,26,20.13,20.245,20.13,20.245,7
20140101|2013-11-25 19:30,26,20.235,20.24,20.22,20.22,8
20140101|2013-11-25 20:30,26,20.215,20.215,20.215,20.215,2
20140101|2013-11-25 21:30,26,20.205,20.205,20.205,20.205,3
20140101|2013-11-26 00:00,26,20.18,20.18,20.18,20.18,1
20140101|2013-11-26 00:30,26,20.18,20.18,20.18,20.18,5
20140101|2013-11-26 01:00,26,20.15,20.15,20.15,20.15,2
20140101|2013-11-26 01:30,26,20.19,20.19,20.19,20.19,1
20140101|2013-11-26 02:00,26,20.17,20.17,20.105,20.11,4
20140101|2013-11-26 02:30,26,20.08,20.08,20.08,20.08,1
20140101|2013-11-26 03:00,26,20.095,20.125,20.095,20.125,3
20140101|2013-11-26 03:30,26,20.125,20.125,20.125,20.125,1
20140101|2013-11-26 04:30,26,20.11,20.11,20.11,20.11,1
20140101|2013-11-26 05:30,26,20.13,20.13,20.13,20.13,1
20140101|2013-11-26 07:00,26,20.045,20.045,20.045,20.045,1
20140101|2013-11-26 07:30,26,20.025,20.025,19.97,20,18
20140101|2013-11-26 08:30,26,19.86,19.91,19.86,19.91,18
20140101|2013-11-26 09:00,26,19.95,19.99,19.945,19.945,6
20140101|2013-11-26 09:30,26,19.94,19.94,19.94,19.94,2
20140101|2013-11-26 10:00,26,19.89,19.89,19.89,19.89,1
20140101|2013-11-26 10:30,26,19.9,19.9,19.86,19.875,7
20140101|2013-11-26 11:00,26,19.875,19.875,19.835,19.835,16
20140101|2013-11-26 11:30,26,19.84,19.885,19.84,19.885,11
20140101|2013-11-26 12:30,26,19.885,19.885,19.88,19.88,4
20140101|2013-11-26 13:30,26,19.845,19.845,19.845,19.845,3
20140101|2013-11-26 19:00,27,19.86,19.86,19.86,19.86,1
20140101|2013-11-26 20:00,27,19.885,19.885,19.885,19.885,1
20140101|2013-11-26 20:30,27,19.9,19.9,19.9,19.9,1
20140101|2013-11-26 21:00,27,19.9,19.9,19.9,19.9,2
20140101|2013-11-26 23:30,27,19.905,19.905,19.905,19.905,1
20140101|2013-11-27 00:00,27,19.93,19.93,19.915,19.915,2
20140101|2013-11-27 00:30,27,19.91,19.91,19.91,19.91,1
20140101|2013-11-27 01:00,27,19.925,19.925,19.925,19.925,2
20140101|2013-11-27 01:30,27,19.905,19.905,19.885,19.885,9
20140101|2013-11-27 02:00,27,19.895,19.895,19.895,19.895,1
20140101|2013-11-27 03:00,27,19.965,19.965,19.965,19.965,2
20140101|2013-11-27 03:30,27,19.945,19.99,19.945,19.99,4
20140101|2013-11-27 04:00,27,20.03,20.03,20.025,20.025,4
20140101|2013-11-27 05:00,27,20.09,20.09,20.05,20.055,4
20140101|2013-11-27 05:30,27,20.055,20.055,20.045,20.045,4
20140101|2013-11-27 06:00,27,19.995,20,19.995,20,3
20140101|2013-11-27 06:30,27,19.99,19.99,19.99,19.99,1
20140101|2013-11-27 07:30,27,19.97,19.97,19.945,19.945,6
20140101|2013-11-27 08:00,27,19.9,19.9,19.895,19.895,2
20140101|2013-11-27 08:30,27,19.93,19.93,19.84,19.845,10
20140101|2013-11-27 09:00,27,19.855,19.855,19.78,19.795,14
20140101|2013-11-27 09:30,27,19.79,19.82,19.79,19.82,7
20140101|2013-11-27 10:00,27,19.765,19.77,19.72,19.77,10
20140101|2013-11-27 10:30,27,19.72,19.72,19.66,19.66,9
20140101|2013-11-27 11:00,27,19.665,19.665,19.645,19.66,9
20140101|2013-11-27 11:30,27,19.64,19.67,19.64,19.66,7
20140101|2013-11-27 12:00,27,19.655,19.69,19.655,19.68,3
20140101|2013-11-27 12:30,27,19.68,19.7,19.665,19.665,5
20140101|2013-11-27 13:30,27,19.725,19.725,19.695,19.695,2
20140101|2013-11-27 14:00,27,19.665,19.665,19.63,19.63,3
20140101|2013-11-27 14:30,27,19.655,19.655,19.64,19.64,3
20140101|2013-11-27 15:30,27,19.655,19.655,19.655,19.655,1
20140101|2013-11-27 18:00,29,19.66,19.66,19.66,19.66,2
20140101|2013-11-27 19:00,29,19.67,19.695,19.67,19.695,4
20140101|2013-11-27 19:30,29,19.69,19.69,19.69,19.69,3
20140101|2013-11-27 20:00,29,19.67,19.67,19.67,19.67,1
20140101|2013-11-27 20:30,29,19.665,19.665,19.64,19.64,6
20140101|2013-11-27 21:00,29,19.64,19.64,19.64,19.64,1
20140101|2013-11-28 01:30,29,19.68,19.68,19.66,19.66,4
20140101|2013-11-28 03:00,29,19.71,19.75,19.71,19.745,3
20140101|2013-11-28 03:30,29,19.72,19.72,19.72,19.72,1
20140101|2013-11-28 04:30,29,19.695,19.695,19.695,19.695,1
20140101|2013-11-28 05:00,29,19.685,19.685,19.685,19.685,1
20140101|2013-11-28 06:00,29,19.675,19.695,19.675,19.695,2
20140101|2013-11-28 07:00,29,19.71,19.71,19.71,19.71,1
20140101|2013-11-28 08:00,29,19.72,19.72,19.715,19.72,4
20140101|2013-11-28 08:30,29,19.72,19.725,19.72,19.725,2
20140101|2013-11-28 09:30,29,19.725,19.725,19.725,19.725,1
20140101|2013-11-28 10:00,29,19.73,19.73,19.73,19.73,1
20140101|2013-11-28 10:30,29,19.715,19.715,19.715,19.715,1
20140101|2013-11-28 11:00,29,19.71,19.71,19.71,19.71,2
20140101|2013-11-28 17:00,29,19.705,19.705,19.695,19.695,3
20140101|2013-11-28 19:00,29,19.68,19.68,19.68,19.68,1
20140101|2013-11-29 00:30,29,19.74,19.74,19.74,19.74,2
20140101|2013-11-29 02:00,29,19.855,19.925,19.855,19.925,2
20140101|2013-11-29 03:00,29,19.88,19.88,19.88,19.88,1
20140101|2013-11-29 04:00,29,19.865,19.865,19.83,19.83,5
20140101|2013-11-29 05:30,29,19.885,19.885,19.885,19.885,1
20140101|2013-11-29 06:00,29,19.865,19.865,19.865,19.865,1
20140101|2013-11-29 06:30,29,19.99,20.055,19.99,20.055,4
20140101|2013-11-29 07:00,29,20,20,19.985,19.985,2
20140101|2013-11-29 07:30,29,19.99,19.99,19.965,19.985,6
20140101|2013-11-29 08:00,29,19.97,19.97,19.97,19.97,3
20140101|2013-11-29 08:30,29,20.005,20.005,20.005,20.005,1
20140101|2013-11-29 09:00,29,20.035,20.04,20.035,20.04,2
20140101|2013-11-29 10:00,29,20.045,20.045,20.045,20.045,1
20140101|2013-11-29 10:30,29,20.01,20.01,19.985,19.985,2
20140101|2013-11-29 11:00,29,19.96,20,19.95,20,4
20140101|2013-11-29 11:30,29,20,20,20,20,1
20140101|2013-12-01 17:30,2,19.9,19.9,19.9,19.9,5
20140101|2013-12-01 19:00,2,19.845,19.845,19.815,19.82,8
20140101|2013-12-01 19:30,2,19.805,19.84,19.805,19.84,3
20140101|2013-12-01 20:00,2,19.825,19.825,19.825,19.825,1
20140101|2013-12-01 20:30,2,19.83,19.83,19.815,19.815,2
20140101|2013-12-01 21:00,2,19.805,19.805,19.805,19.805,1
20140101|2013-12-01 23:00,2,19.8,19.8,19.8,19.8,1
20140101|2013-12-02 00:00,2,19.785,19.785,19.785,19.785,1
20140101|2013-12-02 00:30,2,19.8,19.83,19.8,19.83,3
20140101|2013-12-02 01:30,2,19.755,19.755,19.75,19.75,6
20140101|2013-12-02 02:00,2,19.725,19.765,19.725,19.765,2
20140101|2013-12-02 03:00,2,19.66,19.665,19.66,19.665,2
20140101|2013-12-02 03:30,2,19.695,19.695,19.67,19.68,9
20140101|2013-12-02 04:00,2,19.68,19.68,19.68,19.68,5
20140101|2013-12-02 05:00,2,19.7,19.7,19.7,19.7,1
20140101|2013-12-02 05:30,2,19.78,19.78,19.78,19.78,2
20140101|2013-12-02 06:00,2,19.74,19.77,19.72,19.77,4
20140101|2013-12-02 06:30,2,19.63,19.705,19.63,19.7,4
20140101|2013-12-02 07:00,2,19.695,19.695,19.67,19.67,3
20140101|2013-12-02 07:30,2,19.655,19.655,19.655,19.655,1
20140101|2013-12-02 08:00,2,19.635,19.67,19.565,19.565,4
20140101|2013-12-02 08:30,2,19.585,19.625,19.58,19.625,17
20140101|2013-12-02 09:00,2,19.575,19.575,19.45,19.47,18
20140101|2013-12-02 09:30,2,19.47,19.47,19.47,19.47,1
20140101|2013-12-02 10:30,2,19.435,19.435,19.435,19.435,7
20140101|2013-12-02 11:00,2,19.43,19.43,19.375,19.375,3
20140101|2013-12-02 12:00,2,19.355,19.355,19.24,19.27,22
20140101|2013-12-02 12:30,2,19.275,19.275,19.275,19.275,1
20140101|2013-12-02 13:00,2,19.3,19.305,19.255,19.255,3
20140101|2013-12-02 13:30,2,19.145,19.155,19.145,19.155,7
20140101|2013-12-02 14:00,2,19.165,19.165,19.145,19.145,3
20140101|2013-12-02 14:30,2,19.12,19.12,19.12,19.12,2
20140101|2013-12-02 15:00,2,19.08,19.08,19.08,19.08,2
20140101|2013-12-02 18:00,3,19.185,19.185,19.185,19.185,1
20140101|2013-12-02 19:00,3,19.275,19.275,19.275,19.275,1
20140101|2013-12-02 19:30,3,19.2,19.2,19.175,19.175,2
20140101|2013-12-02 21:30,3,19.19,19.205,19.19,19.205,2
20140101|2013-12-03 00:00,3,19.23,19.23,19.23,19.23,1
20140101|2013-12-03 01:00,3,19.285,19.285,19.285,19.285,1
20140101|2013-12-03 01:30,3,19.24,19.24,19.24,19.24,2
20140101|2013-12-03 02:00,3,19.23,19.23,19.22,19.22,2
20140101|2013-12-03 02:30,3,19.23,19.23,19.215,19.23,5
20140101|2013-12-03 03:00,3,19.165,19.165,19.165,19.165,1
20140101|2013-12-03 04:00,3,19.1,19.1,19.1,19.1,1
20140101|2013-12-03 04:30,3,19.07,19.13,19.06,19.13,8
20140101|2013-12-03 05:00,3,19.13,19.165,19.13,19.165,7
20140101|2013-12-03 05:30,3,19.135,19.185,19.135,19.155,6
20140101|2013-12-03 07:30,3,19.135,19.135,19.105,19.11,25
20140101|2013-12-03 08:00,3,19.06,19.06,18.99,18.99,8
20140101|2013-12-03 08:30,3,19.02,19.07,18.99,19.02,24
20140101|2013-12-03 09:00,3,18.995,19.025,18.995,19.025,15
20140101|2013-12-03 09:30,3,19.005,19.145,19.005,19.145,6
20140101|2013-12-03 10:00,3,19.13,19.13,19.085,19.085,3
20140101|2013-12-03 10:30,3,19.12,19.12,19.1,19.1,3
20140101|2013-12-03 11:00,3,19.115,19.115,19.115,19.115,1
20140101|2013-12-03 11:30,3,19.095,19.1,19.095,19.1,2
20140101|2013-12-03 13:30,3,19.07,19.085,19.07,19.08,23
20140101|2013-12-03 14:00,3,19.055,19.055,19.04,19.04,22
20140101|2013-12-03 14:30,3,19.04,19.045,19.04,19.045,21
20140101|2013-12-03 15:30,3,19.08,19.08,19.08,19.08,1
20140101|2013-12-03 17:00,4,19.065,19.065,19.065,19.065,9
20140101|2013-12-03 19:00,4,19.1,19.11,19.1,19.11,2
20140101|2013-12-03 21:00,4,19.085,19.085,19.085,19.085,2
20140101|2013-12-03 21:30,4,19.08,19.08,19.08,19.08,1
20140101|2013-12-03 22:00,4,19.08,19.08,19.08,19.08,2
20140101|2013-12-04 01:00,4,19.07,19.07,19.07,19.07,2
20140101|2013-12-04 01:30,4,18.995,19.03,18.99,18.99,9
20140101|2013-12-04 02:30,4,18.9,18.94,18.9,18.94,2
20140101|2013-12-04 03:00,4,19.01,19.01,19.01,19.01,2
20140101|2013-12-04 03:30,4,19,19,19,19,4
20140101|2013-12-04 04:00,4,18.96,18.96,18.96,18.96,2
20140101|2013-12-04 04:30,4,19.02,19.02,19.02,19.02,1
20140101|2013-12-04 05:00,4,19,19,19,19,2
20140101|2013-12-04 06:00,4,19.06,19.06,19.06,19.06,1
20140101|2013-12-04 06:30,4,19.09,19.18,19.09,19.18,3
20140101|2013-12-04 07:00,4,19.165,19.32,19.095,19.32,8
20140101|2013-12-04 07:30,4,19.275,19.275,19.22,19.235,7
20140101|2013-12-04 08:00,4,19.27,19.27,19.27,19.27,1
20140101|2013-12-04 08:30,4,19.275,19.29,19.275,19.29,2
20140101|2013-12-04 09:00,4,19.32,19.32,19.245,19.315,12
20140101|2013-12-04 09:30,4,19.31,19.31,19.31,19.31,1
20140101|2013-12-04 10:30,4,19.28,19.28,19.28,19.28,2
20140101|2013-12-04 11:00,4,19.38,19.5,19.36,19.48,20
20140101|2013-12-04 11:30,4,19.55,19.755,19.52,19.755,10
20140101|2013-12-04 12:00,4,19.75,19.795,19.75,19.795,6
20140101|2013-12-04 12:30,4,19.8,19.82,19.765,19.765,5
20140101|2013-12-04 13:00,4,19.73,19.73,19.73,19.73,1
20140101|2013-12-04 13:30,4,19.755,19.775,19.755,19.775,3
20140101|2013-12-04 14:30,4,19.73,19.73,19.73,19.73,3
20140101|2013-12-04 16:00,4,19.65,19.65,19.635,19.635,2
20140101|2013-12-04 17:30,5,19.545,19.545,19.545,19.545,1
20140101|2013-12-04 18:00,5,19.57,19.58,19.57,19.58,2
20140101|2013-12-04 19:00,5,19.615,19.625,19.605,19.615,9
20140101|2013-12-04 19:30,5,19.56,19.57,19.56,19.57,3
20140101|2013-12-04 20:00,5,19.575,19.575,19.575,19.575,1
20140101|2013-12-04 20:30,5,19.575,19.575,19.575,19.575,1
20140101|2013-12-04 21:00,5,19.57,19.57,19.57,19.57,1
20140101|2013-12-04 21:30,5,19.565,19.565,19.565,19.565,1
20140101|2013-12-04 23:30,5,19.61,19.61,19.605,19.605,2
20140101|2013-12-05 00:30,5,19.58,19.58,19.58,19.58,1
20140101|2013-12-05 02:00,5,19.5,19.5,19.5,19.5,1
20140101|2013-12-05 03:00,5,19.45,19.45,19.39,19.39,2
20140101|2013-12-05 03:30,5,19.435,19.435,19.435,19.435,3
20140101|2013-12-05 05:00,5,19.44,19.44,19.44,19.44,1
20140101|2013-12-05 05:30,5,19.4,19.4,19.4,19.4,1
20140101|2013-12-05 06:00,5,19.425,19.445,19.425,19.445,2
20140101|2013-12-05 07:30,5,19.275,19.275,19.275,19.275,2
20140101|2013-12-05 08:00,5,19.24,19.24,19.24,19.24,1
20140101|2013-12-05 08:30,5,19.29,19.29,19.29,19.29,3
20140101|2013-12-05 09:00,5,19.295,19.295,19.295,19.295,1
20140101|2013-12-05 09:30,5,19.325,19.325,19.325,19.325,1
20140101|2013-12-05 10:00,5,19.38,19.38,19.38,19.38,1
20140101|2013-12-05 11:00,5,19.615,19.615,19.605,19.605,2
20140101|2013-12-05 12:00,5,19.53,19.53,19.505,19.505,6
20140101|2013-12-05 13:30,5,19.35,19.35,19.325,19.325,2
20140101|2013-12-05 23:00,6,19.31,19.31,19.31,19.31,1
20140101|2013-12-06 01:30,6,19.465,19.465,19.465,19.465,1
20140101|2013-12-06 03:00,6,19.46,19.46,19.46,19.46,1
20140101|2013-12-06 05:00,6,19.43,19.43,19.43,19.43,1
20140101|2013-12-06 07:30,6,19.28,19.655,19.265,19.655,4
20140101|2013-12-06 08:00,6,19.63,19.67,19.54,19.54,14
20140101|2013-12-06 08:30,6,19.56,19.565,19.56,19.565,6
20140101|2013-12-06 09:00,6,19.57,19.57,19.57,19.57,1
20140101|2013-12-06 10:00,6,19.555,19.57,19.53,19.53,3
20140101|2013-12-06 10:30,6,19.535,19.535,19.535,19.535,1
20140101|2013-12-06 11:30,6,19.53,19.53,19.53,19.53,1
20140101|2013-12-06 12:00,6,19.475,19.475,19.475,19.475,4
20140101|2013-12-06 13:30,6,19.385,19.385,19.385,19.385,1
20140101|2013-12-08 17:00,9,19.56,19.575,19.56,19.575,6
20140101|2013-12-08 17:30,9,19.57,19.57,19.545,19.545,7
20140101|2013-12-08 18:00,9,19.5,19.5,19.5,19.5,1
20140101|2013-12-08 19:00,9,19.455,19.53,19.455,19.53,11
20140101|2013-12-09 00:00,9,19.46,19.46,19.46,19.46,1
20140101|2013-12-09 02:00,9,19.52,19.52,19.52,19.52,1
20140101|2013-12-09 07:00,9,19.55,19.55,19.55,19.55,1
20140101|2013-12-09 08:00,9,19.575,19.67,19.575,19.67,4
20140101|2013-12-09 08:30,9,19.725,19.735,19.725,19.735,2
20140101|2013-12-09 09:00,9,19.74,19.74,19.74,19.74,1
20140101|2013-12-09 09:30,9,19.72,19.72,19.72,19.72,1
20140101|2013-12-09 10:00,9,19.7,19.7,19.685,19.685,3
20140101|2013-12-09 10:30,9,19.675,19.69,19.675,19.69,2
20140101|2013-12-09 11:30,9,19.66,19.66,19.66,19.66,1
20140101|2013-12-09 12:00,9,19.65,19.66,19.65,19.66,12
20140101|2013-12-09 13:00,9,19.67,19.7,19.67,19.7,4
20140101|2013-12-09 13:30,9,19.8,19.855,19.8,19.855,5
20140101|2013-12-09 14:00,9,19.84,19.9,19.84,19.875,6
20140101|2013-12-09 14:30,9,19.86,19.89,19.82,19.82,5
20140101|2013-12-09 19:00,10,19.73,19.73,19.72,19.72,5
20140101|2013-12-09 20:30,10,19.705,19.705,19.705,19.705,1
20140101|2013-12-09 21:00,10,19.705,19.705,19.705,19.705,1
20140101|2013-12-10 00:00,10,19.785,19.835,19.785,19.835,4
20140101|2013-12-10 00:30,10,19.825,19.845,19.825,19.845,2
20140101|2013-12-10 01:00,10,19.965,19.965,19.95,19.96,11
20140101|2013-12-10 01:30,10,19.895,19.9,19.895,19.9,2
20140101|2013-12-10 02:00,10,19.95,19.95,19.95,19.95,1
20140101|2013-12-10 02:30,10,19.91,19.91,19.91,19.91,1
20140101|2013-12-10 03:30,10,19.91,19.91,19.91,19.91,1
20140101|2013-12-10 05:00,10,19.995,19.995,19.99,19.99,4
20140101|2013-12-10 07:00,10,20.075,20.34,20.075,20.335,23
20140101|2013-12-10 07:30,10,20.255,20.275,20.225,20.25,11
20140101|2013-12-10 08:00,10,20.33,20.33,20.33,20.33,1
20140101|2013-12-10 08:30,10,20.35,20.355,20.325,20.325,8
20140101|2013-12-10 10:00,10,20.28,20.285,20.28,20.285,5
20140101|2013-12-10 10:30,10,20.29,20.29,20.29,20.29,1
20140101|2013-12-10 11:00,10,20.285,20.285,20.275,20.275,2
20140101|2013-12-10 12:00,10,20.265,20.265,20.26,20.26,2
20140101|2013-12-10 13:00,10,20.305,20.305,20.305,20.305,1
20140101|2013-12-10 13:30,10,20.26,20.26,20.245,20.245,2
20140101|2013-12-10 14:00,10,20.26,20.26,20.26,20.26,1
20140101|2013-12-10 14:30,10,20.345,20.345,20.305,20.305,2
20140101|2013-12-10 17:00,11,20.35,20.35,20.35,20.35,1
20140101|2013-12-10 17:30,11,20.345,20.345,20.345,20.345,1
20140101|2013-12-10 18:00,11,20.33,20.33,20.33,20.33,2
20140101|2013-12-10 19:00,11,20.29,20.29,20.275,20.275,2
20140101|2013-12-10 19:30,11,20.29,20.29,20.29,20.29,3
20140101|2013-12-10 22:30,11,20.27,20.27,20.27,20.27,1
20140101|2013-12-11 01:00,11,20.26,20.265,20.26,20.265,10
20140101|2013-12-11 01:30,11,20.25,20.25,20.25,20.25,1
20140101|2013-12-11 02:00,11,20.23,20.23,20.23,20.23,1
20140101|2013-12-11 03:30,11,20.22,20.26,20.22,20.26,4
20140101|2013-12-11 05:00,11,20.245,20.245,20.245,20.245,1
20140101|2013-12-11 05:30,11,20.255,20.255,20.255,20.255,5
20140101|2013-12-11 06:30,11,20.255,20.255,20.255,20.255,1
20140101|2013-12-11 07:00,11,20.29,20.29,20.29,20.29,3
20140101|2013-12-11 07:30,11,20.345,20.345,20.345,20.345,1
20140101|2013-12-11 08:00,11,20.335,20.43,20.335,20.415,6
20140101|2013-12-11 08:30,11,20.35,20.35,20.35,20.35,1
20140101|2013-12-11 09:00,11,20.3,20.345,20.3,20.345,4
20140101|2013-12-11 09:30,11,20.31,20.31,20.31,20.31,1
20140101|2013-12-11 10:00,11,20.32,20.32,20.315,20.315,2
20140101|2013-12-11 10:30,11,20.385,20.385,20.35,20.35,9
20140101|2013-12-11 11:00,11,20.34,20.35,20.34,20.35,8
20140101|2013-12-11 11:30,11,20.29,20.29,20.29,20.29,1
20140101|2013-12-11 12:00,11,20.315,20.315,20.315,20.315,2
20140101|2013-12-11 12:30,11,20.3,20.305,20.295,20.305,5
20140101|2013-12-11 13:30,11,20.255,20.255,20.255,20.255,3
20140101|2013-12-11 14:00,11,20.22,20.23,20.22,20.23,2
20140101|2013-12-11 14:30,11,20.24,20.24,20.24,20.24,1
20140101|2013-12-11 15:00,11,20.275,20.275,20.27,20.27,4
20140101|2013-12-11 19:30,12,20.23,20.23,20.23,20.23,1
20140101|2013-12-11 20:00,12,20.25,20.25,20.25,20.25,1
20140101|2013-12-11 20:30,12,20.26,20.26,20.26,20.26,1
20140101|2013-12-11 21:00,12,20.25,20.25,20.25,20.25,1
20140101|2013-12-11 22:30,12,20.265,20.265,20.265,20.265,1
20140101|2013-12-12 00:30,12,20.2,20.25,20.2,20.25,8
20140101|2013-12-12 02:30,12,20.235,20.235,20.16,20.16,3
20140101|2013-12-12 03:00,12,20.095,20.095,20.09,20.09,9
20140101|2013-12-12 03:30,12,20.035,20.05,19.895,19.91,6
20140101|2013-12-12 04:00,12,19.915,19.925,19.9,19.925,5
20140101|2013-12-12 04:30,12,19.935,19.955,19.935,19.955,2
20140101|2013-12-12 05:00,12,19.96,19.96,19.945,19.945,2
20140101|2013-12-12 05:30,12,19.815,19.815,19.695,19.735,14
20140101|2013-12-12 06:00,12,19.715,19.73,19.685,19.685,8
20140101|2013-12-12 06:30,12,19.695,19.74,19.695,19.74,2
20140101|2013-12-12 07:00,12,19.75,19.76,19.75,19.76,2
20140101|2013-12-12 07:30,12,19.71,19.71,19.7,19.7,2
20140101|2013-12-12 08:00,12,19.67,19.67,19.52,19.525,5
20140101|2013-12-12 08:30,12,19.525,19.53,19.425,19.47,7
20140101|2013-12-12 09:00,12,19.48,19.535,19.48,19.535,10
20140101|2013-12-12 09:30,12,19.47,19.48,19.47,19.48,3
20140101|2013-12-12 10:30,12,19.485,19.485,19.485,19.485,1
20140101|2013-12-12 11:00,12,19.435,19.435,19.42,19.42,2
20140101|2013-12-12 11:30,12,19.48,19.48,19.48,19.48,1
20140101|2013-12-12 12:00,12,19.46,19.46,19.395,19.395,5
20140101|2013-12-12 12:30,12,19.425,19.45,19.425,19.43,3
20140101|2013-12-12 13:00,12,19.43,19.43,19.43,19.43,7
20140101|2013-12-12 13:30,12,19.48,19.48,19.48,19.48,1
20140101|2013-12-12 17:30,13,19.485,19.5,19.46,19.46,6
20140101|2013-12-12 19:30,13,19.35,19.355,19.35,19.355,2
20140101|2013-12-12 20:00,13,19.345,19.345,19.345,19.345,1
20140101|2013-12-12 20:30,13,19.25,19.295,19.25,19.295,3
20140101|2013-12-12 23:00,13,19.31,19.31,19.305,19.305,3
20140101|2013-12-12 23:30,13,19.305,19.305,19.305,19.305,1
20140101|2013-12-13 00:00,13,19.315,19.315,19.315,19.315,1
20140101|2013-12-13 00:30,13,19.35,19.35,19.345,19.345,3
20140101|2013-12-13 01:00,13,19.4,19.4,19.4,19.4,1
20140101|2013-12-13 02:00,13,19.3,19.3,19.29,19.29,2
20140101|2013-12-13 02:30,13,19.445,19.445,19.445,19.445,1
20140101|2013-12-13 03:30,13,19.43,19.45,19.43,19.45,2
20140101|2013-12-13 04:00,13,19.45,19.45,19.39,19.39,5
20140101|2013-12-13 05:00,13,19.525,19.525,19.525,19.525,2
20140101|2013-12-13 05:30,13,19.52,19.52,19.52,19.52,3
20140101|2013-12-13 06:00,13,19.56,19.57,19.56,19.57,4
20140101|2013-12-13 06:30,13,19.555,19.555,19.475,19.475,5
20140101|2013-12-13 07:00,13,19.42,19.42,19.42,19.42,1
20140101|2013-12-13 08:30,13,19.54,19.54,19.525,19.525,2
20140101|2013-12-13 09:00,13,19.535,19.655,19.525,19.65,14
20140101|2013-12-13 09:30,13,19.685,19.685,19.635,19.645,9
20140101|2013-12-13 10:00,13,19.62,19.625,19.62,19.625,2
20140101|2013-12-13 11:30,13,19.61,19.61,19.61,19.61,1
20140101|2013-12-13 13:00,13,19.6,19.6,19.6,19.6,1
20140101|2013-12-13 15:00,13,19.655,19.655,19.655,19.655,3
20140101|2013-12-15 18:30,16,19.58,19.58,19.57,19.57,2
20140101|2013-12-16 02:00,16,19.5,19.5,19.5,19.5,2
20140101|2013-12-16 02:30,16,19.495,19.495,19.495,19.495,1
20140101|2013-12-16 03:00,16,19.42,19.42,19.42,19.42,1
20140101|2013-12-16 04:00,16,19.495,19.495,19.495,19.495,1
20140101|2013-12-16 05:30,16,19.48,19.48,19.48,19.48,1
20140101|2013-12-16 06:30,16,19.53,19.54,19.53,19.54,4
20140101|2013-12-16 07:00,16,19.645,19.645,19.59,19.605,5
20140101|2013-12-16 08:30,16,19.62,19.62,19.62,19.62,1
20140101|2013-12-16 09:00,16,19.71,19.765,19.71,19.765,2
20140101|2013-12-16 09:30,16,19.825,19.825,19.81,19.81,3
20140101|2013-12-16 10:00,16,19.82,20.145,19.82,20.12,14
20140101|2013-12-16 10:30,16,20.125,20.21,20.125,20.17,11
20140101|2013-12-16 11:00,16,20.185,20.22,20.185,20.22,7
20140101|2013-12-16 11:30,16,20.17,20.17,20.09,20.1,7
20140101|2013-12-16 12:00,16,20.045,20.045,20.045,20.045,3
20140101|2013-12-16 12:30,16,20.03,20.03,20.03,20.03,3
20140101|2013-12-16 13:00,16,20.03,20.03,19.99,19.99,3
20140101|2013-12-16 14:00,16,19.98,19.98,19.98,19.98,2
20140101|2013-12-16 16:00,16,19.925,19.925,19.925,19.925,2
20140101|2013-12-16 17:30,17,19.93,19.93,19.93,19.93,1
20140101|2013-12-16 19:00,17,19.98,19.98,19.975,19.975,2
20140101|2013-12-16 19:30,17,19.865,19.885,19.865,19.885,2
20140101|2013-12-16 23:30,17,20.18,20.18,20.18,20.18,1
20140101|2013-12-17 01:00,17,20.07,20.08,20.07,20.08,2
20140101|2013-12-17 03:00,17,19.9,19.9,19.9,19.9,1
20140101|2013-12-17 04:30,17,19.935,19.935,19.935,19.935,1
20140101|2013-12-17 05:30,17,19.98,19.98,19.98,19.98,1
20140101|2013-12-17 07:00,17,19.69,19.7,19.69,19.7,2
20140101|2013-12-17 07:30,17,19.79,19.79,19.73,19.73,2
20140101|2013-12-17 08:00,17,19.755,19.755,19.73,19.73,2
20140101|2013-12-17 08:30,17,19.8,20.05,19.8,20.05,5
20140101|2013-12-17 09:00,17,19.895,19.895,19.895,19.895,1
20140101|2013-12-17 09:30,17,19.795,19.795,19.795,19.795,1
20140101|2013-12-17 10:00,17,19.805,19.815,19.79,19.81,8
20140101|2013-12-17 11:00,17,19.85,19.86,19.85,19.86,6
20140101|2013-12-17 12:00,17,19.775,19.84,19.775,19.84,4
20140101|2013-12-17 12:30,17,19.83,19.83,19.83,19.83,1
20140101|2013-12-17 13:00,17,19.835,19.835,19.835,19.835,1
20140101|2013-12-17 13:30,17,19.845,19.845,19.845,19.845,1
20140101|2013-12-17 15:00,17,19.875,19.875,19.86,19.86,2
20140101|2013-12-18 01:30,18,19.82,19.82,19.82,19.82,1
20140101|2013-12-18 08:00,18,19.945,19.95,19.94,19.95,7
20140101|2013-12-18 08:30,18,19.9,19.91,19.875,19.875,4
20140101|2013-12-18 09:00,18,19.895,19.94,19.895,19.94,3
20140101|2013-12-18 09:30,18,19.91,19.91,19.91,19.91,1
20140101|2013-12-18 10:00,18,19.895,19.92,19.895,19.92,9
20140101|2013-12-18 11:00,18,19.9,19.9,19.9,19.9,1
20140101|2013-12-18 11:30,18,19.95,19.98,19.95,19.98,8
20140101|2013-12-18 12:30,18,20.035,20.135,20.035,20.11,3
20140101|2013-12-18 13:00,18,19.885,20.15,19.885,20.125,17
20140101|2013-12-18 13:30,18,20.145,20.145,19.91,19.91,7
20140101|2013-12-18 14:00,18,19.91,19.91,19.81,19.81,2
20140101|2013-12-18 14:30,18,19.78,19.78,19.72,19.72,4
20140101|2013-12-18 15:30,18,19.7,19.7,19.695,19.695,2
20140101|2013-12-18 17:00,19,19.635,19.635,19.635,19.635,1
20140101|2013-12-18 17:30,19,19.655,19.655,19.655,19.655,1
20140101|2013-12-18 19:00,19,19.745,19.745,19.745,19.745,1
20140101|2013-12-18 20:30,19,19.57,19.57,19.485,19.49,4
20140101|2013-12-19 00:30,19,19.5,19.5,19.5,19.5,2
20140101|2013-12-19 01:00,19,19.56,19.56,19.545,19.545,4
20140101|2013-12-19 01:30,19,19.53,19.53,19.375,19.375,17
20140101|2013-12-19 02:00,19,19.37,19.37,19.37,19.37,1
20140101|2013-12-19 02:30,19,19.255,19.255,19.245,19.245,5
20140101|2013-12-19 03:00,19,19.24,19.24,19.24,19.24,1
20140101|2013-12-19 03:30,19,19.25,19.25,19.25,19.25,1
20140101|2013-12-19 04:00,19,19.25,19.29,19.25,19.29,2
20140101|2013-12-19 07:00,19,19.28,19.28,19.195,19.195,4
20140101|2013-12-19 07:30,19,19.22,19.22,19.125,19.14,5
20140101|2013-12-19 08:00,19,19.2,19.2,19.2,19.2,1
20140101|2013-12-19 08:30,19,19.225,19.225,19.225,19.225,1
20140101|2013-12-19 09:00,19,19.175,19.21,19.175,19.18,3
20140101|2013-12-19 09:30,19,19.14,19.14,19.1,19.14,10
20140101|2013-12-19 10:00,19,19.16,19.16,19.16,19.16,1
20140101|2013-12-19 10:30,19,19.145,19.2,19.145,19.185,3
20140101|2013-12-19 13:30,19,19.19,19.19,19.19,19.19,1
20140101|2013-12-19 14:00,19,19.215,19.215,19.135,19.135,3
20140101|2013-12-19 14:30,19,19.16,19.16,19.16,19.16,1
20140101|2013-12-19 15:00,19,19.175,19.175,19.175,19.175,1
20140101|2013-12-19 18:00,20,19.195,19.195,19.195,19.195,1
20140101|2013-12-20 01:00,20,19.16,19.16,19.16,19.16,1
20140101|2013-12-20 01:30,20,19.125,19.125,19.12,19.12,2
20140101|2013-12-20 02:30,20,19.18,19.245,19.18,19.245,3
20140101|2013-12-20 03:00,20,19.23,19.23,19.23,19.23,1
20140101|2013-12-20 05:00,20,19.35,19.35,19.35,19.35,1
20140101|2013-12-20 05:30,20,19.33,19.33,19.33,19.33,1
20140101|2013-12-20 06:00,20,19.285,19.285,19.285,19.285,1
20140101|2013-12-20 06:30,20,19.215,19.215,19.215,19.215,1
20140101|2013-12-20 07:30,20,19.125,19.125,19.125,19.125,1
20140101|2013-12-20 08:00,20,19.21,19.22,19.21,19.22,2
20140101|2013-12-20 09:00,20,19.18,19.18,19.18,19.18,1
20140101|2013-12-20 09:30,20,19.34,19.4,19.34,19.39,9
20140101|2013-12-20 10:00,20,19.415,19.415,19.38,19.38,3
20140101|2013-12-20 10:30,20,19.45,19.45,19.45,19.45,1
20140101|2013-12-20 11:30,20,19.33,19.33,19.33,19.33,1
20140101|2013-12-20 13:00,20,19.41,19.41,19.41,19.41,1
20140101|2013-12-20 13:30,20,19.37,19.37,19.37,19.37,2
20140101|2013-12-20 14:00,20,19.33,19.33,19.33,19.33,1
20140101|2013-12-22 18:00,23,19.39,19.39,19.39,19.39,1
20140101|2013-12-22 20:30,23,19.29,19.29,19.29,19.29,2
20140101|2013-12-22 21:00,23,19.265,19.265,19.24,19.245,4
20140101|2013-12-23 03:00,23,19.35,19.35,19.35,19.35,1
20140101|2013-12-23 05:30,23,19.375,19.375,19.375,19.375,1
20140101|2013-12-23 06:30,23,19.39,19.39,19.39,19.39,2
20140101|2013-12-23 07:00,23,19.475,19.475,19.475,19.475,1
20140101|2013-12-23 07:30,23,19.45,19.45,19.45,19.45,1
20140101|2013-12-23 08:30,23,19.38,19.4,19.38,19.4,3
20140101|2013-12-23 09:30,23,19.44,19.44,19.44,19.44,1
20140101|2013-12-23 13:00,23,19.35,19.35,19.35,19.35,1
20140101|2013-12-23 13:30,23,19.35,19.35,19.34,19.345,3
20140101|2013-12-23 14:00,23,19.38,19.38,19.38,19.38,1
20140101|2013-12-23 14:30,23,19.4,19.4,19.4,19.4,3
20140101|2013-12-23 15:00,23,19.4,19.4,19.4,19.4,1
20140101|2013-12-23 19:00,24,19.385,19.385,19.3,19.34,6
20140101|2013-12-23 19:30,24,19.285,19.285,19.285,19.285,2
20140101|2013-12-24 08:00,24,19.4,19.4,19.4,19.4,2
20140101|2013-12-24 09:30,24,19.4,19.42,19.4,19.42,6
20140101|2013-12-24 10:30,24,19.405,19.405,19.405,19.405,1
20140101|2013-12-24 11:00,24,19.45,19.495,19.45,19.495,14
20140101|2013-12-24 11:30,24,19.43,19.44,19.43,19.44,4
20140101|2013-12-24 12:00,24,19.44,19.44,19.44,19.44,4
20140101|2013-12-25 19:00,26,19.38,19.4,19.38,19.4,4
20140101|2013-12-25 19:30,26,19.415,19.415,19.415,19.415,1
20140101|2013-12-25 20:00,26,19.45,19.47,19.45,19.47,2
20140101|2013-12-26 07:00,26,19.54,19.69,19.54,19.69,9
20140101|2013-12-26 07:30,26,19.68,19.86,19.68,19.86,14
20140101|2013-12-26 08:00,26,19.89,19.91,19.89,19.91,5
20140101|2013-12-26 08:30,26,19.905,19.93,19.905,19.91,5
20140101|2013-12-26 09:30,26,19.89,19.89,19.89,19.89,1
20140101|2013-12-26 10:00,26,19.905,19.905,19.885,19.885,3
20140101|2013-12-26 12:30,26,19.825,19.825,19.825,19.825,1
20140101|2013-12-26 14:30,26,19.72,19.72,19.72,19.72,1
20140101|2013-12-26 20:00,27,19.78,19.78,19.775,19.775,6
20140101|2013-12-26 20:30,27,19.815,19.815,19.815,19.815,2
20140101|2013-12-27 00:30,27,19.93,19.93,19.93,19.93,1
20140101|2013-12-27 02:00,27,19.905,19.905,19.905,19.905,1
20140101|2013-12-27 03:00,27,19.85,19.85,19.845,19.845,2
20140101|2013-12-27 03:30,27,19.815,19.815,19.815,19.815,1
20140101|2013-12-27 06:00,27,19.825,19.825,19.825,19.825,1
20140101|2013-12-27 07:00,27,19.865,19.865,19.865,19.865,2
20140101|2013-12-27 07:30,27,19.95,19.975,19.95,19.975,6
20140101|2013-12-27 08:00,27,20.015,20.015,20,20.01,6
20140101|2013-12-27 08:30,27,20.01,20.015,19.985,19.985,79
20140101|2013-12-27 09:00,27,20,20,19.995,20,6
20140101|2013-12-27 09:30,27,20.005,20.005,20.005,20.005,1
20140101|2013-12-27 10:00,27,20.005,20.005,20.005,20.005,1
20140101|2013-12-27 11:30,27,20,20.03,20,20.03,2
20140101|2013-12-27 13:30,27,20.025,20.025,20.025,20.025,3
20140101|2013-12-27 14:30,27,20.005,20.005,20.005,20.005,1
20140101|2013-12-29 19:30,30,19.835,19.835,19.835,19.835,1
20140101|2013-12-29 20:00,30,19.825,19.825,19.825,19.825,2
20140101|2013-12-30 00:00,30,19.73,19.73,19.73,19.73,1
20140101|2013-12-30 02:00,30,19.625,19.625,19.625,19.625,1
20140101|2013-12-30 04:00,30,19.66,19.66,19.66,19.66,1
20140101|2013-12-30 05:30,30,19.735,19.735,19.735,19.735,2
20140101|2013-12-30 09:00,30,19.635,19.635,19.635,19.635,1
20140101|2013-12-30 11:00,30,19.61,19.61,19.61,19.61,1
20140101|2013-12-31 07:30,31,18.95,18.95,18.935,18.935,5
20140101|2014-01-01 21:30,2,20.31,20.32,20.13,20.13,17
20140101|2014-01-02 07:00,2,20.105,20.105,20.105,20.105,7
20140101|2014-01-02 08:00,2,20.06,20.06,20.06,20.06,2
20140101|2014-01-02 09:30,2,20.02,20.02,20.02,20.02,2
20140101|2014-01-03 07:00,3,20.09,20.09,20.09,20.09,7
20140101|2014-01-06 08:30,6,20.24,20.24,20.24,20.24,1
20140101|2014-01-06 12:00,6,20.09,20.09,20.09,20.09,1
20140101|2014-01-06 20:30,7,20.25,20.25,20.245,20.245,3
20140101|2014-01-07 10:30,7,19.67,19.67,19.67,19.67,1
20140101|2014-01-07 15:00,7,19.85,19.85,19.85,19.85,3
20140101|2014-01-07 19:30,8,19.72,19.72,19.72,19.72,1
20140101|2014-01-07 20:00,8,19.735,19.735,19.735,19.735,3
20140101|2014-01-07 21:00,8,19.72,19.725,19.72,19.725,3
20140101|2014-01-08 02:00,8,19.545,19.545,19.545,19.545,2
20140101|2014-01-08 05:00,8,19.5,19.5,19.495,19.495,2
20140101|2014-01-08 11:30,8,19.385,19.385,19.37,19.37,2
20140101|2014-01-08 19:00,9,19.445,19.445,19.44,19.44,2
20140101|2014-01-09 10:00,9,19.445,19.465,19.445,19.465,2
20140101|2014-01-09 15:00,9,19.555,19.555,19.535,19.535,2
20140101|2014-01-10 15:00,10,20.095,20.1,20.075,20.075,4
20140101|2014-01-13 11:30,13,20.3,20.3,20.3,20.3,5
20140101|2014-01-13 13:00,13,20.405,20.405,20.4,20.4,2
20140101|2014-01-14 06:30,14,20.31,20.31,20.31,20.31,5
20140101|2014-01-14 09:30,14,20.53,20.53,20.53,20.53,5
20140101|2014-01-14 11:00,14,20.2,20.2,20.2,20.2,5
20140101|2014-01-14 19:00,15,20.195,20.195,20.145,20.145,4
20140101|2014-01-15 04:00,15,20.01,20.01,20.01,20.01,1
20140101|2014-01-15 04:30,15,20.015,20.015,20.015,20.015,1
20140101|2014-01-15 09:30,15,20.115,20.115,20.115,20.115,5
20140101|2014-01-15 10:00,15,20.155,20.155,20.155,20.155,4
20140101|2014-01-15 19:00,16,20.125,20.14,20.125,20.135,4
20140101|2014-01-15 23:30,16,20.14,20.14,20.14,20.14,3
20140101|2014-01-16 10:00,16,20.12,20.135,20.12,20.135,4
20140101|2014-01-16 13:00,16,20.035,20.04,20.035,20.04,14
20140101|2014-01-16 19:00,17,20.09,20.09,20.09,20.09,1
20140101|2014-01-17 00:00,17,20.115,20.115,20.115,20.115,1
20140101|2014-01-17 09:30,17,20.275,20.275,20.275,20.275,5
20140101|2014-01-17 10:00,17,20.265,20.285,20.265,20.285,4
20140101|2014-01-19 19:30,21,20.3,20.31,20.3,20.31,4
20140101|2014-01-20 06:30,21,20.3,20.31,20.3,20.31,11
20140101|2014-01-21 07:00,21,19.89,19.89,19.83,19.83,5
20140101|2014-01-23 03:30,23,19.92,20.05,19.92,20.05,9
20140101|2014-01-23 05:00,23,20.035,20.035,20.035,20.035,1
20140101|2014-01-23 05:30,23,20.02,20.02,20.02,20.02,3
20140101|2014-01-23 10:00,23,20.025,20.025,20.025,20.025,1
20140101|2014-01-23 10:30,23,20.08,20.08,20.08,20.08,1
20140101|2014-01-23 11:00,23,20.04,20.04,20.04,20.04,1
20140101|2014-01-23 14:00,23,19.99,19.99,19.99,19.99,1
20140101|2014-01-23 15:30,23,19.995,19.995,19.995,19.995,1
20140101|2014-01-24 05:30,24,20.16,20.16,20.16,20.16,1
20140101|2014-01-24 07:30,24,20.11,20.11,20.11,20.11,1
20140101|2014-01-27 08:30,27,19.8,19.8,19.8,19.8,1
20140101|2014-01-27 09:00,27,19.79,19.79,19.79,19.79,1
20140101|2014-01-27 12:30,27,19.74,19.74,19.74,19.74,1
20140101|2014-01-27 14:00,27,19.555,19.555,19.555,19.555,1
20140101|2014-01-28 05:00,28,19.755,19.755,19.755,19.755,1
20140201|2013-11-29 06:30,29,19.975,20.04,19.975,20.04,2
20140201|2013-12-02 07:30,2,19.715,19.715,19.71,19.71,2
20140201|2013-12-02 09:00,2,19.535,19.54,19.495,19.495,6
20140201|2013-12-02 10:00,2,19.465,19.465,19.46,19.46,2
20140201|2013-12-03 04:30,3,19.1,19.1,19.1,19.1,1
20140201|2013-12-03 05:30,3,19.17,19.17,19.17,19.17,1
20140201|2013-12-03 08:00,3,19.095,19.095,19.095,19.095,1
20140201|2013-12-03 09:30,3,19.08,19.14,19.08,19.14,7
20140201|2013-12-03 10:00,3,19.125,19.13,19.125,19.13,5
20140201|2013-12-03 12:00,3,19.08,19.08,19.08,19.08,1
20140201|2013-12-04 02:00,4,18.92,18.92,18.92,18.92,20
20140201|2013-12-04 02:30,4,18.96,18.96,18.96,18.96,1
20140201|2013-12-04 03:00,4,19,19,19,19,1
20140201|2013-12-04 04:30,4,18.99,18.99,18.99,18.99,3
20140201|2013-12-04 05:30,4,19.05,19.05,19.05,19.05,1
20140201|2013-12-04 06:30,4,19.085,19.085,19.085,19.085,1
20140201|2013-12-04 07:00,4,19.25,19.25,19.21,19.21,11
20140201|2013-12-04 08:00,4,19.275,19.275,19.25,19.25,2
20140201|2013-12-04 10:00,4,19.3,19.3,19.3,19.3,1
20140201|2013-12-04 11:00,4,19.4,19.4,19.4,19.4,10
20140201|2013-12-04 19:30,5,19.6,19.6,19.6,19.6,1
20140201|2013-12-05 06:30,5,19.355,19.355,19.355,19.355,1
20140201|2013-12-05 07:00,5,19.41,19.41,19.41,19.41,1
20140201|2013-12-05 07:30,5,19.27,19.27,19.27,19.27,1
20140201|2013-12-05 08:00,5,19.33,19.33,19.33,19.33,1
20140201|2013-12-05 13:30,5,19.415,19.415,19.415,19.415,1
20140201|2013-12-06 00:00,6,19.445,19.445,19.445,19.445,1
20140201|2013-12-06 01:00,6,19.5,19.5,19.5,19.5,10
20140201|2013-12-06 06:30,6,19.425,19.425,19.425,19.425,1
20140201|2013-12-06 07:30,6,19.345,19.71,19.345,19.665,14
20140201|2013-12-06 09:30,6,19.57,19.57,19.57,19.57,2
20140201|2013-12-06 14:00,6,19.395,19.395,19.395,19.395,3
20140201|2013-12-08 18:30,9,19.435,19.435,19.435,19.435,5
20140201|2013-12-08 19:00,9,19.5,19.5,19.495,19.495,5
20140201|2013-12-08 21:30,9,19.515,19.515,19.515,19.515,1
20140201|2013-12-09 05:30,9,19.49,19.495,19.49,19.495,3
20140201|2013-12-09 06:00,9,19.445,19.455,19.445,19.455,4
20140201|2013-12-09 06:30,9,19.49,19.495,19.49,19.495,4
20140201|2013-12-09 08:00,9,19.66,19.66,19.66,19.66,1
20140201|2013-12-09 08:30,9,19.66,19.66,19.66,19.66,1
20140201|2013-12-09 13:00,9,19.8,19.8,19.8,19.8,1
20140201|2013-12-09 14:00,9,19.95,19.95,19.89,19.89,16
20140201|2013-12-09 14:30,9,19.89,19.89,19.865,19.865,4
20140201|2013-12-10 01:00,10,19.955,19.955,19.955,19.955,2
20140201|2013-12-10 02:00,10,19.975,19.975,19.945,19.945,4
20140201|2013-12-10 02:30,10,19.915,19.915,19.915,19.915,3
20140201|2013-12-10 05:30,10,20.015,20.015,20.015,20.015,1
20140201|2013-12-10 06:00,10,20.05,20.09,20.05,20.09,16
20140201|2013-12-10 07:00,10,20.165,20.165,20.165,20.165,1
20140201|2013-12-10 07:30,10,20.26,20.27,20.26,20.265,8
20140201|2013-12-10 10:30,10,20.32,20.32,20.31,20.31,2
20140201|2013-12-10 11:00,10,20.31,20.31,20.31,20.31,1
20140201|2013-12-10 11:30,10,20.315,20.315,20.315,20.315,1
20140201|2013-12-11 08:00,11,20.44,20.44,20.425,20.425,2
20140201|2013-12-11 08:30,11,20.38,20.38,20.375,20.375,2
20140201|2013-12-11 09:00,11,20.36,20.36,20.36,20.36,1
20140201|2013-12-11 10:30,11,20.37,20.37,20.37,20.37,1
20140201|2013-12-11 12:00,11,20.325,20.325,20.325,20.325,2
20140201|2013-12-11 14:00,11,20.25,20.25,20.245,20.245,2
20140201|2013-12-11 20:00,12,20.3,20.3,20.3,20.3,1
20140201|2013-12-12 05:30,12,19.91,19.91,19.75,19.75,4
20140201|2013-12-12 06:00,12,19.735,19.735,19.735,19.735,1
20140201|2013-12-12 07:00,12,19.77,19.77,19.74,19.74,2
20140201|2013-12-12 07:30,12,19.72,19.72,19.72,19.72,1
20140201|2013-12-12 08:30,12,19.485,19.485,19.485,19.485,3
20140201|2013-12-12 09:00,12,19.49,19.55,19.49,19.535,3
20140201|2013-12-12 19:00,13,19.365,19.365,19.365,19.365,3
20140201|2013-12-13 03:30,13,19.445,19.465,19.445,19.465,3
20140201|2013-12-13 05:00,13,19.55,19.55,19.55,19.55,1
20140201|2013-12-13 06:00,13,19.61,19.61,19.61,19.61,2
20140201|2013-12-13 06:30,13,19.545,19.565,19.545,19.565,6
20140201|2013-12-13 08:30,13,19.565,19.565,19.565,19.565,1
20140201|2013-12-13 11:30,13,19.65,19.65,19.65,19.65,2
20140201|2013-12-16 06:30,16,19.495,19.495,19.495,19.495,1
20140201|2013-12-16 07:00,16,19.61,19.665,19.61,19.665,5
20140201|2013-12-16 11:00,16,20.195,20.195,20.195,20.195,1
20140201|2013-12-16 11:30,16,20.205,20.205,20.205,20.205,1
20140201|2013-12-16 19:00,17,19.925,19.925,19.925,19.925,1
20140201|2013-12-17 06:30,17,19.985,19.985,19.985,19.985,1
20140201|2013-12-17 08:30,17,20.05,20.05,20.05,20.05,1
20140201|2013-12-17 19:00,18,19.89,19.905,19.875,19.89,4
20140201|2013-12-18 03:30,18,19.94,19.94,19.94,19.94,1
20140201|2013-12-18 06:30,18,19.895,19.895,19.895,19.895,1
20140201|2013-12-18 10:00,18,19.915,19.93,19.915,19.93,4
20140201|2013-12-18 12:30,18,20.1,20.1,20.1,20.1,1
20140201|2013-12-18 13:00,18,19.68,20.03,19.68,20.03,2
20140201|2013-12-18 14:00,18,19.905,19.905,19.905,19.905,1
20140201|2013-12-18 23:00,19,19.5,19.5,19.5,19.5,1
20140201|2013-12-19 06:00,19,19.27,19.27,19.27,19.27,1
20140201|2013-12-19 07:30,19,19.23,19.23,19.19,19.19,3
20140201|2013-12-19 10:00,19,19.165,19.165,19.14,19.14,2
20140201|2013-12-19 19:30,20,19.15,19.15,19.13,19.13,10
20140201|2013-12-20 05:30,20,19.345,19.345,19.345,19.345,1
20140201|2013-12-20 06:00,20,19.27,19.27,19.27,19.27,1
20140201|2013-12-23 06:00,23,19.4,19.4,19.4,19.4,1
20140201|2013-12-23 06:30,23,19.4,19.4,19.4,19.4,1
20140201|2013-12-23 10:00,23,19.48,19.48,19.48,19.48,1
20140201|2013-12-23 17:00,24,19.395,19.395,19.395,19.395,1
20140201|2013-12-24 05:30,24,19.365,19.365,19.365,19.365,1
20140201|2013-12-24 09:30,24,19.425,19.425,19.425,19.425,5
20140201|2013-12-26 01:30,26,19.49,19.49,19.49,19.49,1
20140201|2013-12-26 07:30,26,19.84,19.84,19.84,19.84,1
20140201|2013-12-26 08:00,26,19.89,19.89,19.89,19.89,1
20140201|2013-12-26 09:30,26,19.9,19.9,19.9,19.9,1
20140201|2013-12-26 13:00,26,19.76,19.76,19.76,19.76,1
20140201|2013-12-27 05:30,27,19.865,19.875,19.865,19.875,2
20140201|2013-12-27 06:00,27,19.86,19.86,19.84,19.84,2
20140201|2013-12-27 06:30,27,19.81,19.81,19.81,19.81,1
20140201|2013-12-27 08:00,27,20.02,20.02,20.02,20.02,1
20140201|2013-12-27 09:30,27,20.035,20.04,20.035,20.035,7
20140201|2013-12-27 12:30,27,20.035,20.035,20.035,20.035,1
20140201|2013-12-29 23:00,30,19.86,19.86,19.86,19.86,1
20140201|2013-12-30 01:00,30,19.705,19.705,19.695,19.695,2
20140201|2013-12-30 07:00,30,19.645,19.645,19.645,19.645,1
20140201|2013-12-30 07:30,30,19.64,19.64,19.64,19.64,1
20140201|2013-12-30 08:00,30,19.675,19.675,19.65,19.65,2
20140201|2013-12-30 08:30,30,19.65,19.65,19.65,19.65,1
20140201|2013-12-30 09:00,30,19.67,19.67,19.67,19.67,1
20140201|2013-12-30 12:00,30,19.595,19.595,19.595,19.595,1
20140201|2013-12-30 13:00,30,19.625,19.625,19.625,19.625,1
20140201|2013-12-30 14:00,30,19.54,19.54,19.54,19.54,1
20140201|2013-12-30 19:00,31,19.61,19.61,19.61,19.61,1
20140201|2013-12-30 19:30,31,19.47,19.47,19.47,19.47,1
20140201|2013-12-31 00:00,31,19.515,19.515,19.515,19.515,4
20140201|2013-12-31 00:30,31,19.465,19.465,19.465,19.465,1
20140201|2013-12-31 03:30,31,19.51,19.51,19.51,19.51,1
20140201|2013-12-31 07:30,31,19.105,19.105,18.955,18.99,4
20140201|2013-12-31 08:00,31,18.94,18.94,18.94,18.94,1
20140201|2013-12-31 08:30,31,18.975,19.075,18.975,19.075,4
20140201|2013-12-31 09:00,31,19.72,19.735,19.72,19.73,7
20140201|2013-12-31 09:30,31,19.725,19.73,19.725,19.73,2
20140201|2013-12-31 10:00,31,19.655,19.655,19.595,19.595,2
20140201|2013-12-31 10:30,31,19.6,19.6,19.59,19.59,2
20140201|2013-12-31 11:00,31,19.45,19.51,19.45,19.51,2
20140201|2013-12-31 11:30,31,19.405,19.405,19.405,19.405,1
20140201|2013-12-31 12:00,31,19.445,19.445,19.445,19.445,1
20140201|2013-12-31 13:30,31,19.34,19.41,19.34,19.41,4
20140201|2013-12-31 15:00,31,19.465,19.465,19.465,19.465,1
20140201|2014-01-01 17:00,2,19.45,19.45,19.45,19.45,1
20140201|2014-01-01 20:30,2,19.955,19.955,19.955,19.955,1
20140201|2014-01-01 21:00,2,19.98,20.03,19.98,20.03,11
20140201|2014-01-01 22:30,2,20.065,20.065,20.025,20.03,7
20140201|2014-01-01 23:00,2,20.035,20.045,20.035,20.045,2
20140201|2014-01-02 01:00,2,20.1,20.1,19.985,19.985,3
20140201|2014-01-02 01:30,2,19.9,19.93,19.9,19.93,2
20140201|2014-01-02 04:30,2,20,20,20,20,2
20140201|2014-01-02 06:00,2,19.95,19.95,19.95,19.95,1
20140201|2014-01-02 07:00,2,20.09,20.09,20.09,20.09,1
20140201|2014-01-02 07:30,2,20.11,20.11,20.11,20.11,1
20140201|2014-01-02 08:00,2,20.11,20.11,20.09,20.09,2
20140201|2014-01-02 08:30,2,20.085,20.085,20.085,20.085,1
20140201|2014-01-02 09:30,2,20.065,20.065,20.065,20.065,1
20140201|2014-01-02 10:00,2,20.065,20.065,20.065,20.065,1
20140201|2014-01-02 10:30,2,20.11,20.11,20.11,20.11,1
20140201|2014-01-02 11:00,2,20.11,20.11,20.09,20.09,2
20140201|2014-01-02 12:30,2,20.22,20.22,20.21,20.21,2
20140201|2014-01-02 13:00,2,20.12,20.12,20.12,20.12,1
20140201|2014-01-02 14:00,2,20,20.01,20,20.01,3
20140201|2014-01-02 14:30,2,19.96,19.96,19.96,19.96,1
20140201|2014-01-02 15:00,2,19.97,19.97,19.97,19.97,2
20140201|2014-01-02 15:30,2,20,20,20,20,1
20140201|2014-01-02 17:30,3,20.01,20.01,20,20,3
20140201|2014-01-02 18:30,3,20.175,20.175,20.175,20.175,1
20140201|2014-01-02 22:30,3,20.07,20.07,20.07,20.07,1
20140201|2014-01-02 23:00,3,20.08,20.08,20.08,20.08,1
20140201|2014-01-03 02:30,3,20.13,20.13,20.125,20.125,5
20140201|2014-01-03 03:00,3,20.135,20.14,20.135,20.14,5
20140201|2014-01-03 04:30,3,20.28,20.28,20.28,20.28,1
20140201|2014-01-03 06:00,3,20.155,20.185,20.155,20.185,2
20140201|2014-01-03 07:00,3,20.01,20.01,20.01,20.01,1
20140201|2014-01-03 08:00,3,20.07,20.07,20.07,20.07,1
20140201|2014-01-03 08:30,3,20.095,20.095,20.095,20.095,1
20140201|2014-01-03 09:00,3,20.14,20.14,20.14,20.14,1
20140201|2014-01-03 10:00,3,20.15,20.15,20.15,20.15,1
20140201|2014-01-03 11:30,3,20.17,20.17,20.17,20.17,1
20140201|2014-01-03 12:00,3,20.21,20.21,20.21,20.21,1
20140201|2014-01-03 12:30,3,20.14,20.14,20.14,20.14,1
20140201|2014-01-03 13:30,3,20.12,20.12,20.12,20.12,2
20140201|2014-01-03 15:00,3,20.13,20.13,20.13,20.13,1
20140201|2014-01-05 17:00,6,20.165,20.165,20.165,20.165,1
20140201|2014-01-05 19:30,6,20.23,20.29,20.23,20.26,3
20140201|2014-01-05 20:30,6,20.28,20.3,20.28,20.3,3
20140201|2014-01-05 21:00,6,20.165,20.195,20.165,20.195,2
20140201|2014-01-05 22:00,6,20.105,20.105,20.06,20.06,2
20140201|2014-01-06 00:00,6,20.16,20.16,20.16,20.16,1
20140201|2014-01-06 00:30,6,20.08,20.08,20.08,20.08,1
20140201|2014-01-06 02:30,6,20.005,20.005,20.005,20.005,1
20140201|2014-01-06 06:30,6,20,20,20,20,2
20140201|2014-01-06 07:00,6,20.05,20.05,20.05,20.05,2
20140201|2014-01-06 07:30,6,20.15,20.15,20.15,20.15,1
20140201|2014-01-06 08:00,6,20.15,20.15,20.15,20.15,1
20140201|2014-01-06 08:30,6,20.285,20.3,20.28,20.295,5
20140201|2014-01-06 09:00,6,20.31,20.31,20.005,20.195,8
20140201|2014-01-06 09:30,6,20.19,20.19,20.175,20.175,3
20140201|2014-01-06 10:00,6,20.22,20.275,20.22,20.275,4
20140201|2014-01-06 12:00,6,20.145,20.145,20.1,20.1,2
20140201|2014-01-06 12:30,6,20.07,20.07,20.07,20.07,1
20140201|2014-01-06 13:00,6,20.11,20.2,20.11,20.2,2
20140201|2014-01-06 14:00,6,20.16,20.16,20.16,20.16,1
20140201|2014-01-06 14:30,6,20.12,20.12,20.12,20.12,1
20140201|2014-01-06 18:00,7,20.175,20.175,20.175,20.175,1
20140201|2014-01-06 19:00,7,20.195,20.2,20.195,20.2,2
20140201|2014-01-06 22:00,7,20.15,20.15,20.15,20.15,1
20140201|2014-01-07 01:00,7,20.19,20.19,20.19,20.19,1
20140201|2014-01-07 01:30,7,20.11,20.11,20.11,20.11,1
20140201|2014-01-07 03:00,7,20.05,20.05,20.05,20.05,1
20140201|2014-01-07 07:00,7,20.055,20.055,20.045,20.045,5
20140201|2014-01-07 07:30,7,19.97,20.01,19.915,19.915,5
20140201|2014-01-07 08:00,7,19.92,19.92,19.685,19.685,4
20140201|2014-01-07 08:30,7,19.7,19.725,19.67,19.725,6
20140201|2014-01-07 09:00,7,19.72,19.72,19.72,19.72,1
20140201|2014-01-07 09:30,7,19.7,19.7,19.7,19.7,2
20140201|2014-01-07 10:00,7,19.65,19.65,19.65,19.65,1
20140201|2014-01-07 11:00,7,19.765,19.765,19.765,19.765,1
20140201|2014-01-07 11:30,7,19.81,19.81,19.805,19.805,3
20140201|2014-01-07 12:00,7,19.79,19.79,19.75,19.75,2
20140201|2014-01-07 13:00,7,19.79,19.79,19.79,19.79,1
20140201|2014-01-07 14:00,7,19.825,19.825,19.825,19.825,1
20140201|2014-01-07 19:00,8,19.8,19.8,19.755,19.755,2
20140201|2014-01-07 21:00,8,19.74,19.74,19.74,19.74,1
20140201|2014-01-07 22:00,8,19.71,19.71,19.71,19.71,1
20140201|2014-01-07 22:30,8,19.7,19.72,19.7,19.72,2
20140201|2014-01-07 23:30,8,19.64,19.65,19.64,19.65,5
20140201|2014-01-08 02:00,8,19.605,19.605,19.58,19.58,2
20140201|2014-01-08 05:30,8,19.53,19.53,19.53,19.53,1
20140201|2014-01-08 06:00,8,19.545,19.545,19.535,19.535,2
20140201|2014-01-08 06:30,8,19.61,19.61,19.61,19.61,1
20140201|2014-01-08 07:00,8,19.7,19.7,19.6,19.6,2
20140201|2014-01-08 07:30,8,19.59,19.59,19.59,19.59,1
20140201|2014-01-08 08:00,8,19.41,19.41,19.4,19.4,5
20140201|2014-01-08 08:30,8,19.36,19.385,19.32,19.385,4
20140201|2014-01-08 10:00,8,19.4,19.4,19.4,19.4,1
20140201|2014-01-08 12:00,8,19.515,19.525,19.515,19.525,2
20140201|2014-01-08 12:30,8,19.495,19.495,19.495,19.495,1
20140201|2014-01-08 13:00,8,19.4,19.445,19.385,19.445,4
20140201|2014-01-08 14:00,8,19.49,19.49,19.49,19.49,1
20140201|2014-01-08 15:00,8,19.525,19.525,19.525,19.525,1
20140201|2014-01-08 19:00,9,19.46,19.49,19.46,19.49,3
20140201|2014-01-08 21:30,9,19.605,19.605,19.605,19.605,1
20140201|2014-01-09 03:30,9,19.54,19.54,19.54,19.54,1
20140201|2014-01-09 05:30,9,19.55,19.55,19.55,19.55,1
20140201|2014-01-09 08:00,9,19.485,19.485,19.46,19.46,3
20140201|2014-01-09 08:30,9,19.485,19.52,19.485,19.515,4
20140201|2014-01-09 09:30,9,19.46,19.46,19.46,19.46,1
20140201|2014-01-09 10:30,9,19.44,19.44,19.44,19.44,1
20140201|2014-01-09 11:30,9,19.53,19.53,19.53,19.53,1
20140201|2014-01-09 12:30,9,19.61,19.61,19.61,19.61,1
20140201|2014-01-09 14:00,9,19.55,19.55,19.55,19.55,1
20140201|2014-01-09 14:30,9,19.565,19.565,19.565,19.565,1
20140201|2014-01-09 20:30,10,19.625,19.625,19.625,19.625,1
20140201|2014-01-09 21:00,10,19.63,19.635,19.63,19.63,4
20140201|2014-01-09 21:30,10,19.645,19.645,19.645,19.645,1
20140201|2014-01-09 23:30,10,19.8,19.8,19.8,19.8,1
20140201|2014-01-10 00:00,10,19.79,19.79,19.79,19.79,1
20140201|2014-01-10 00:30,10,19.765,19.765,19.765,19.765,1
20140201|2014-01-10 03:00,10,19.73,19.73,19.73,19.73,1
20140201|2014-01-10 04:00,10,19.73,19.73,19.73,19.73,4
20140201|2014-01-10 05:00,10,19.745,19.745,19.745,19.745,1
20140201|2014-01-10 07:30,10,20.03,20.075,20.03,20.075,5
20140201|2014-01-10 08:00,10,20.09,20.09,20.04,20.05,4
20140201|2014-01-10 08:30,10,20.015,20.1,20.015,20.08,3
20140201|2014-01-10 09:00,10,20.085,20.085,20.085,20.085,1
20140201|2014-01-10 10:00,10,20.09,20.09,20.09,20.09,2
20140201|2014-01-10 11:30,10,20.155,20.155,20.155,20.155,1
20140201|2014-01-10 12:00,10,20.215,20.215,20.215,20.215,1
20140201|2014-01-10 12:30,10,20.2,20.2,20.2,20.2,5
20140201|2014-01-10 13:30,10,20.125,20.125,20.125,20.125,1
20140201|2014-01-10 14:30,10,20.13,20.13,20.13,20.13,2
20140201|2014-01-10 15:00,10,20.125,20.125,20.1,20.1,4
20140201|2014-01-12 17:00,13,20.2,20.2,20.2,20.2,1
20140201|2014-01-12 18:00,13,20.2,20.2,20.195,20.195,2
20140201|2014-01-12 18:30,13,20.19,20.19,20.19,20.19,1
20140201|2014-01-12 19:00,13,20.25,20.3,20.25,20.3,4
20140201|2014-01-12 20:30,13,20.225,20.225,20.225,20.225,1
20140201|2014-01-12 21:00,13,20.16,20.16,20.16,20.16,2
20140201|2014-01-13 00:30,13,20.16,20.16,20.1,20.1,6
20140201|2014-01-13 01:00,13,20.12,20.12,20.12,20.12,1
20140201|2014-01-13 02:00,13,20.1,20.1,20.1,20.1,1
20140201|2014-01-13 07:00,13,20.12,20.12,19.99,20.04,6
20140201|2014-01-13 07:30,13,20.01,20.01,20.01,20.01,1
20140201|2014-01-13 08:30,13,20.03,20.03,20.025,20.025,4
20140201|2014-01-13 10:00,13,20.2,20.28,20.2,20.28,4
20140201|2014-01-13 10:30,13,20.28,20.28,20.245,20.245,8
20140201|2014-01-13 11:00,13,20.28,20.28,20.27,20.27,2
20140201|2014-01-13 11:30,13,20.37,20.37,20.37,20.37,1
20140201|2014-01-13 12:00,13,20.34,20.37,20.34,20.37,3
20140201|2014-01-13 12:30,13,20.42,20.42,20.42,20.42,12
20140201|2014-01-13 13:30,13,20.37,20.37,20.365,20.365,2
20140201|2014-01-13 14:30,13,20.4,20.425,20.4,20.42,18
20140201|2014-01-13 19:00,14,20.37,20.38,20.32,20.32,5
20140201|2014-01-13 19:30,14,20.305,20.305,20.305,20.305,1
20140201|2014-01-13 20:00,14,20.29,20.29,20.29,20.29,2
20140201|2014-01-13 20:30,14,20.29,20.29,20.29,20.29,1
20140201|2014-01-13 23:30,14,20.45,20.45,20.45,20.45,1
20140201|2014-01-14 00:30,14,20.36,20.36,20.36,20.36,1
20140201|2014-01-14 02:30,14,20.315,20.315,20.315,20.315,1
20140201|2014-01-14 03:00,14,20.265,20.285,20.265,20.285,2
20140201|2014-01-14 04:00,14,20.26,20.265,20.26,20.265,7
20140201|2014-01-14 06:00,14,20.23,20.23,20.23,20.23,1
20140201|2014-01-14 06:30,14,20.29,20.29,20.29,20.29,1
20140201|2014-01-14 08:00,14,20.29,20.29,20.285,20.29,6
20140201|2014-01-14 08:30,14,20.345,20.415,20.34,20.395,22
20140201|2014-01-14 09:00,14,20.375,20.58,20.375,20.545,12
20140201|2014-01-14 09:30,14,20.535,20.545,20.535,20.545,2
20140201|2014-01-14 10:00,14,20.515,20.515,20.155,20.225,65
20140201|2014-01-14 11:30,14,20.215,20.215,20.215,20.215,1
20140201|2014-01-14 12:00,14,20.255,20.265,20.25,20.25,17
20140201|2014-01-14 13:30,14,20.18,20.18,20.18,20.18,1
20140201|2014-01-14 14:00,14,20.16,20.16,20.16,20.16,1
20140201|2014-01-14 14:30,14,20.18,20.18,20.18,20.18,1
20140201|2014-01-14 15:00,14,20.18,20.18,20.18,20.18,1
20140201|2014-01-14 19:00,15,20.2,20.2,20.175,20.19,4
20140201|2014-01-14 22:00,15,20.095,20.095,20.095,20.095,1
20140201|2014-01-15 02:30,15,20.07,20.075,20.07,20.075,2
20140201|2014-01-15 03:00,15,20.015,20.015,20.015,20.015,1
20140201|2014-01-15 04:30,15,20.05,20.05,20.05,20.05,1
20140201|2014-01-15 05:30,15,20.085,20.085,20.085,20.085,1
20140201|2014-01-15 06:00,15,20.06,20.06,20.06,20.06,1
20140201|2014-01-15 06:30,15,20.025,20.025,20.025,20.025,1
20140201|2014-01-15 07:00,15,20.015,20.055,20.01,20.055,3
20140201|2014-01-15 07:30,15,20.01,20.02,19.985,20.02,4
20140201|2014-01-15 08:30,15,20.015,20.045,20.015,20.045,7
20140201|2014-01-15 09:30,15,20.095,20.16,20.075,20.16,3
20140201|2014-01-15 10:00,15,20.17,20.195,20.17,20.195,4
20140201|2014-01-15 10:30,15,20.16,20.16,20.16,20.16,1
20140201|2014-01-15 11:00,15,20.145,20.145,20.145,20.145,1
20140201|2014-01-15 13:00,15,20.13,20.13,20.13,20.13,10
20140201|2014-01-15 14:30,15,20.13,20.13,20.13,20.13,3
20140201|2014-01-15 15:00,15,20.1,20.1,20.1,20.1,1
20140201|2014-01-15 19:00,16,20.135,20.14,20.135,20.135,5
20140201|2014-01-15 21:00,16,20.135,20.135,20.135,20.135,1
20140201|2014-01-15 23:30,16,20.16,20.16,20.16,20.16,3
20140201|2014-01-16 00:30,16,20.13,20.13,20.13,20.13,1
20140201|2014-01-16 01:30,16,20.07,20.07,20.06,20.06,2
20140201|2014-01-16 04:30,16,19.955,19.955,19.955,19.955,1
20140201|2014-01-16 06:00,16,20,20,20,20,10
20140201|2014-01-16 06:30,16,20.015,20.015,20.015,20.015,1
20140201|2014-01-16 07:00,16,20.025,20.025,20.025,20.025,5
20140201|2014-01-16 07:30,16,20.105,20.12,20.105,20.12,4
20140201|2014-01-16 08:00,16,20.095,20.13,20.095,20.12,11
20140201|2014-01-16 08:30,16,20.15,20.15,20.15,20.15,1
20140201|2014-01-16 09:00,16,20.11,20.11,20.11,20.11,3
20140201|2014-01-16 09:30,16,20.09,20.135,20.09,20.135,4
20140201|2014-01-16 10:00,16,20.135,20.135,20.11,20.11,5
20140201|2014-01-16 10:30,16,20.12,20.12,20.12,20.12,1
20140201|2014-01-16 12:00,16,20.03,20.03,20.02,20.02,7
20140201|2014-01-16 12:30,16,20.04,20.04,20.04,20.04,1
20140201|2014-01-16 13:00,16,20.035,20.035,20.035,20.035,5
20140201|2014-01-16 14:00,16,20.04,20.04,20.04,20.04,2
20140201|2014-01-16 19:00,17,20.075,20.075,20.075,20.075,1
20140201|2014-01-16 21:00,17,20.105,20.105,20.105,20.105,1
20140201|2014-01-17 06:00,17,19.985,19.99,19.955,19.99,7
20140201|2014-01-17 06:30,17,20,20.06,20,20.06,25
20140201|2014-01-17 07:00,17,20.09,20.09,20.09,20.09,1
20140201|2014-01-17 07:30,17,20.185,20.185,20.185,20.185,1
20140201|2014-01-17 08:00,17,20.28,20.28,20.28,20.28,1
20140201|2014-01-17 08:30,17,20.215,20.25,20.215,20.245,4
20140201|2014-01-17 09:00,17,20.3,20.3,20.3,20.3,1
20140201|2014-01-17 10:00,17,20.275,20.28,20.275,20.28,4
20140201|2014-01-17 11:00,17,20.31,20.31,20.28,20.28,2
20140201|2014-01-17 12:30,17,20.305,20.305,20.305,20.305,1
20140201|2014-01-17 14:00,17,20.3,20.3,20.3,20.3,10
20140201|2014-01-20 02:30,21,20.28,20.28,20.28,20.28,1
20140201|2014-01-20 06:30,21,20.305,20.305,20.305,20.305,5
20140201|2014-01-20 07:00,21,20.345,20.345,20.345,20.345,1
20140201|2014-01-20 07:30,21,20.35,20.35,20.35,20.35,1
20140201|2014-01-20 19:00,21,20.2,20.2,20.2,20.2,1
20140201|2014-01-20 19:30,21,20.2,20.2,20.2,20.2,1
20140201|2014-01-20 21:30,21,20.175,20.175,20.175,20.175,2
20140201|2014-01-21 03:00,21,20.045,20.045,20.045,20.045,1
20140201|2014-01-21 03:30,21,20.06,20.06,20.06,20.06,1
20140201|2014-01-21 04:00,21,20.075,20.075,20.075,20.075,1
20140201|2014-01-21 06:00,21,19.98,19.98,19.8,19.84,16
20140201|2014-01-21 06:30,21,19.845,19.89,19.845,19.89,3
20140201|2014-01-21 07:00,21,19.84,19.84,19.815,19.815,2
20140201|2014-01-21 08:00,21,19.755,19.755,19.7,19.7,3
20140201|2014-01-21 08:30,21,19.76,19.76,19.76,19.76,1
20140201|2014-01-21 09:00,21,19.845,19.89,19.845,19.89,3
20140201|2014-01-21 09:30,21,19.84,19.84,19.825,19.84,3
20140201|2014-01-21 11:00,21,19.885,19.885,19.885,19.885,1
20140201|2014-01-21 11:30,21,19.875,19.875,19.845,19.855,3
20140201|2014-01-21 12:00,21,19.86,19.86,19.86,19.86,1
20140201|2014-01-21 14:00,21,19.865,19.87,19.865,19.87,2
20140201|2014-01-22 06:00,22,19.83,19.83,19.83,19.83,1
20140201|2014-01-22 06:30,22,19.905,19.905,19.885,19.885,2
20140201|2014-01-22 10:00,22,19.88,19.88,19.88,19.88,1
20140201|2014-01-22 10:30,22,19.83,19.83,19.83,19.83,1
20140201|2014-01-22 12:00,22,19.82,19.82,19.82,19.82,1
20140201|2014-01-22 14:30,22,19.805,19.805,19.805,19.805,1
20140201|2014-01-22 20:30,23,19.685,19.685,19.685,19.685,1
20140201|2014-01-23 03:30,23,19.99,19.99,19.99,19.99,1
20140201|2014-01-23 05:30,23,20.06,20.075,20.06,20.075,2
20140201|2014-01-23 06:00,23,20.065,20.065,20.065,20.065,1
20140201|2014-01-23 07:30,23,20.165,20.195,20.145,20.195,4
20140201|2014-01-23 08:00,23,20.15,20.15,20.15,20.15,1
20140201|2014-01-23 08:30,23,20.2,20.2,20.2,20.2,5
20140201|2014-01-23 09:00,23,20.28,20.28,20.255,20.255,2
20140201|2014-01-23 10:00,23,20.045,20.055,20.02,20.02,4
20140201|2014-01-23 10:30,23,20.03,20.03,20.03,20.03,5
20140201|2014-01-23 12:00,23,20.03,20.03,20.03,20.03,2
20140201|2014-01-23 13:30,23,20,20,20,20,1
20140201|2014-01-23 14:00,23,20,20,20,20,1
20140201|2014-01-24 05:00,24,20.03,20.03,20.03,20.03,1
20140201|2014-01-24 05:30,24,20.185,20.185,20.185,20.185,1
20140201|2014-01-24 06:00,24,20.265,20.265,20.265,20.265,1
20140201|2014-01-24 07:00,24,20.195,20.195,20.11,20.11,2
20140201|2014-01-24 08:00,24,20.15,20.15,20.15,20.15,1
20140201|2014-01-24 08:30,24,20.125,20.15,20.125,20.15,6
20140201|2014-01-24 09:30,24,20.135,20.135,20.115,20.115,2
20140201|2014-01-24 10:00,24,20.04,20.05,20.04,20.05,5
20140201|2014-01-24 10:30,24,19.99,19.99,19.77,19.77,3
20140201|2014-01-24 12:30,24,19.8,19.8,19.8,19.8,11
20140201|2014-01-24 13:30,24,19.83,19.83,19.83,19.83,1
20140201|2014-01-24 14:00,24,19.9,19.905,19.89,19.89,4
20140201|2014-01-26 17:30,27,19.99,19.99,19.99,19.99,1
20140201|2014-01-26 18:00,27,19.995,19.995,19.995,19.995,1
20140201|2014-01-27 06:00,27,19.79,19.79,19.79,19.79,3
20140201|2014-01-27 09:30,27,19.77,19.77,19.77,19.77,1
20140201|2014-01-27 12:00,27,19.77,19.77,19.77,19.77,2
20140201|2014-01-27 12:30,27,19.69,19.74,19.69,19.74,2
20140201|2014-01-27 19:00,28,19.715,19.735,19.715,19.72,4
20140201|2014-01-28 00:00,28,19.81,19.81,19.81,19.81,1
20140201|2014-01-28 05:00,28,19.75,19.75,19.75,19.75,1
20140201|2014-01-28 05:30,28,19.75,19.75,19.75,19.75,1
20140201|2014-01-28 08:30,28,19.6,19.6,19.47,19.47,3
20140201|2014-01-28 10:30,28,19.525,19.53,19.525,19.53,2
20140201|2014-01-28 11:00,28,19.5,19.5,19.5,19.5,2
20140201|2014-01-28 11:30,28,19.5,19.5,19.5,19.5,2
20140201|2014-01-28 13:00,28,19.48,19.48,19.48,19.48,3
20140201|2014-01-28 13:30,28,19.49,19.49,19.49,19.49,1
20140201|2014-01-28 14:30,28,19.555,19.555,19.555,19.555,2
20140201|2014-01-29 07:30,29,19.84,19.84,19.84,19.84,1
20140201|2014-01-29 08:30,29,19.83,19.835,19.83,19.835,4
20140201|2014-01-29 13:00,29,19.685,19.7,19.685,19.7,2
20140201|2014-01-29 18:00,30,19.67,19.67,19.665,19.665,2
20140201|2014-01-29 19:00,30,19.655,19.655,19.51,19.53,30
20140201|2014-01-30 07:30,30,19.06,19.14,19.06,19.14,4
20140201|2014-01-30 14:00,30,19.14,19.14,19.14,19.14,1
20140201|2014-01-31 08:30,31,19.325,19.325,19.325,19.325,2
20140201|2014-01-31 09:00,31,19.215,19.215,19.175,19.175,8
20140201|2014-01-31 14:00,31,19.15,19.15,19.15,19.15,3
20140201|2014-02-02 18:30,3,19.13,19.13,19.13,19.13,1
20140201|2014-02-02 20:30,3,19.09,19.09,19.09,19.09,1
20140201|2014-02-03 07:00,3,19.25,19.25,19.25,19.25,10
20140201|2014-02-03 08:00,3,19.3,19.3,19.3,19.3,10
20140201|2014-02-03 08:30,3,19.3,19.3,19.3,19.3,10
20140201|2014-02-03 09:00,3,19.515,19.515,19.49,19.49,2
20140201|2014-02-03 10:30,3,19.41,19.415,19.385,19.41,129
20140201|2014-02-03 11:00,3,19.425,19.425,19.34,19.345,46
20140201|2014-02-03 11:30,3,19.31,19.365,19.305,19.365,73
20140201|2014-02-03 12:00,3,19.365,19.4,19.365,19.4,11
20140201|2014-02-03 13:00,3,19.345,19.355,19.345,19.355,4
20140201|2014-02-03 13:30,3,19.37,19.375,19.37,19.37,28
20140201|2014-02-03 14:00,3,19.31,19.31,19.31,19.31,1
20140201|2014-02-05 07:00,5,19.745,19.745,19.745,19.745,1
20140201|2014-02-05 07:30,5,20.045,20.045,20.045,20.045,1
20140201|2014-02-10 21:00,11,20.17,20.17,20.17,20.17,1
20140201|2014-02-12 06:00,12,20.25,20.25,20.25,20.25,1
20140201|2014-02-13 19:00,14,20.52,20.52,20.52,20.52,6
20140201|2014-02-14 12:00,14,21.385,21.385,21.385,21.385,2
20140201|2014-02-14 15:00,14,21.425,21.425,21.425,21.425,3
20140201|2014-02-18 11:00,18,21.825,21.825,21.815,21.815,4
20140201|2014-02-18 13:00,18,21.89,21.895,21.89,21.895,6
20140201|2014-02-18 13:30,18,21.875,21.875,21.875,21.875,2
20140201|2014-02-19 12:30,19,21.835,21.835,21.835,21.835,2
20140201|2014-02-19 13:00,19,21.71,21.71,21.7,21.7,4
20140201|2014-02-19 13:30,19,21.7,21.7,21.7,21.7,4
20140301|2013-08-22 04:30,22,23.215,23.215,23.215,23.215,2
20140301|2013-08-22 05:30,22,23.13,23.13,23.13,23.13,2
20140301|2013-08-22 06:00,22,23.19,23.19,23.19,23.19,2
20140301|2013-08-22 06:30,22,23.165,23.165,23.12,23.12,4
20140301|2013-08-22 07:30,22,23.235,23.235,23.235,23.235,2
20140301|2013-08-22 08:00,22,23.3,23.31,23.295,23.31,4
20140301|2013-08-22 08:30,22,23.27,23.275,23.27,23.275,3
20140301|2013-08-22 09:00,22,23.42,23.42,23.305,23.31,48
20140301|2013-08-22 09:30,22,23.295,23.295,23.265,23.265,3
20140301|2013-08-22 10:00,22,23.255,23.255,23.18,23.185,4
20140301|2013-08-22 10:30,22,23.185,23.19,23.185,23.19,3
20140301|2013-08-22 11:00,22,23.21,23.21,23.21,23.21,2
20140301|2013-08-22 11:30,22,23.21,23.21,23.21,23.21,2
20140301|2013-08-22 12:00,22,23.18,23.18,23.105,23.105,16
20140301|2013-08-22 14:00,22,23.175,23.205,23.175,23.185,6
20140301|2013-08-22 22:00,23,23.23,23.23,23.23,23.23,5
20140301|2013-08-23 00:30,23,23.085,23.085,23.085,23.085,2
20140301|2013-08-23 01:30,23,23.125,23.125,23.125,23.125,2
20140301|2013-08-23 04:00,23,23.22,23.22,23.22,23.22,2
20140301|2013-08-23 04:30,23,23.195,23.195,23.195,23.195,1
20140301|2013-08-23 06:00,23,23.195,23.195,23.155,23.155,3
20140301|2013-08-23 07:00,23,23.2,23.2,23.2,23.2,2
20140301|2013-08-23 08:30,23,23.245,23.25,23.245,23.25,10
20140301|2013-08-23 09:00,23,23.235,23.645,23.235,23.63,85
20140301|2013-08-23 09:30,23,23.8,23.8,23.76,23.76,12
20140301|2013-08-23 10:00,23,23.815,23.815,23.8,23.8,2
20140301|2013-08-23 10:30,23,23.855,23.855,23.81,23.81,4
20140301|2013-08-23 11:00,23,23.86,23.86,23.835,23.835,8
20140301|2013-08-23 11:30,23,23.84,23.85,23.8,23.8,10
20140301|2013-08-23 12:00,23,23.825,23.825,23.82,23.82,3
20140301|2013-08-23 12:30,23,23.85,24,23.85,24,5
20140301|2013-08-25 18:30,26,24.27,24.27,24.27,24.27,1
20140301|2013-08-25 20:00,26,24.25,24.25,24.25,24.25,3
20140301|2013-08-26 00:30,26,24.29,24.29,24.29,24.29,2
20140301|2013-08-26 01:30,26,24.29,24.29,24.29,24.29,1
20140301|2013-08-26 02:00,26,24.24,24.24,24.24,24.24,1
20140301|2013-08-26 02:30,26,24.2,24.2,24.14,24.14,2
20140301|2013-08-26 04:00,26,24.17,24.17,24.17,24.17,1
20140301|2013-08-26 05:30,26,24.085,24.1,24.085,24.1,7
20140301|2013-08-26 07:30,26,24.13,24.16,24.125,24.125,4
20140301|2013-08-26 08:00,26,24.3,24.3,24.22,24.235,10
20140301|2013-08-26 08:30,26,24.285,24.305,24.28,24.28,5
20140301|2013-08-26 09:00,26,24.3,24.3,24.3,24.3,2
20140301|2013-08-26 09:30,26,24.315,24.32,24.275,24.29,55
20140301|2013-08-26 10:00,26,24.35,24.5,24.35,24.465,6
20140301|2013-08-26 10:30,26,24.45,24.45,24.35,24.35,2
20140301|2013-08-26 11:00,26,24.13,24.155,24.13,24.155,4
20140301|2013-08-26 11:30,26,24.07,24.07,24.07,24.07,9
20140301|2013-08-26 12:00,26,24.07,24.07,24.07,24.07,2
20140301|2013-08-26 14:00,26,24.225,24.225,24.225,24.225,1
20140301|2013-08-26 14:30,26,24.3,24.4,24.29,24.4,8
20140301|2013-08-27 02:30,27,24.31,24.31,24.31,24.31,1
20140301|2013-08-27 07:00,27,24.58,24.58,24.565,24.565,2
20140301|2013-08-27 07:30,27,24.585,24.585,24.585,24.585,1
20140301|2013-08-27 08:00,27,24.75,24.75,24.675,24.675,7
20140301|2013-08-27 08:30,27,24.635,24.7,24.635,24.7,2
20140301|2013-08-27 09:00,27,24.65,24.74,24.65,24.74,56
20140301|2013-08-27 12:00,27,24.685,24.745,24.685,24.745,3
20140301|2013-08-27 17:00,28,24.635,24.635,24.575,24.625,5
20140301|2013-08-27 17:30,28,24.645,24.645,24.63,24.63,3
20140301|2013-08-27 18:00,28,24.65,24.65,24.63,24.63,2
20140301|2013-08-27 20:30,28,24.69,24.69,24.69,24.69,1
20140301|2013-08-27 21:00,28,24.67,24.67,24.67,24.67,10
20140301|2013-08-27 22:00,28,24.705,24.705,24.705,24.705,1
20140301|2013-08-27 23:30,28,24.755,24.86,24.755,24.86,2
20140301|2013-08-28 00:30,28,25.015,25.015,25.015,25.015,1
20140301|2013-08-28 01:00,28,25.08,25.08,24.995,24.995,2
20140301|2013-08-28 01:30,28,25,25,25,25,26
20140301|2013-08-28 05:00,28,24.87,24.87,24.87,24.87,1
20140301|2013-08-28 07:30,28,25,25,24.98,24.98,5
20140301|2013-08-28 08:00,28,25.065,25.065,24.42,24.495,22
20140301|2013-08-28 08:30,28,24.585,24.59,24.34,24.445,9
20140301|2013-08-28 09:00,28,24.505,24.54,24.505,24.54,2
20140301|2013-08-28 09:30,28,24.37,24.395,24.37,24.39,10
20140301|2013-08-28 11:00,28,24.49,24.505,24.48,24.505,4
20140301|2013-08-28 12:00,28,24.51,24.51,24.47,24.47,2
20140301|2013-08-28 12:30,28,24.415,24.415,24.415,24.415,1
20140301|2013-08-28 13:00,28,24.56,24.56,24.56,24.56,1
20140301|2013-08-28 14:30,28,24.385,24.41,24.385,24.4,11
20140301|2013-08-28 15:00,28,24.415,24.42,24.415,24.42,7
20140301|2013-08-28 16:00,28,24.46,24.46,24.46,24.46,1
20140301|2013-08-28 20:30,29,24.21,24.21,24.205,24.205,4
20140301|2013-08-28 21:30,29,24.25,24.25,24.25,24.25,1
20140301|2013-08-28 22:00,29,24.225,24.225,24.225,24.225,2
20140301|2013-08-28 23:30,29,24.28,24.34,24.275,24.335,4
20140301|2013-08-29 00:30,29,24.2,24.2,23.75,23.91,13
20140301|2013-08-29 01:00,29,23.94,24.065,23.94,24.065,4
20140301|2013-08-29 06:30,29,24.24,24.24,24.24,24.24,1
20140301|2013-08-29 07:00,29,24.45,24.45,24.425,24.425,12
20140301|2013-08-29 07:30,29,24.22,24.435,24.22,24.415,28
20140301|2013-08-29 08:00,29,24.17,24.18,24.12,24.12,15
20140301|2013-08-29 08:30,29,24.08,24.155,24.06,24.155,10
20140301|2013-08-29 09:00,29,24.13,24.13,23.885,23.885,48
20140301|2013-08-29 09:30,29,23.845,23.845,23.845,23.845,1
20140301|2013-08-29 11:00,29,23.9,23.9,23.9,23.9,1
20140301|2013-08-29 12:00,29,24.18,24.18,24.165,24.165,12
20140301|2013-08-29 12:30,29,24.14,24.14,24.14,24.14,1
20140301|2013-08-29 13:00,29,24.085,24.085,24.085,24.085,1
20140301|2013-08-29 14:00,29,23.975,24,23.975,24,7
20140301|2013-08-29 14:30,29,23.97,23.97,23.95,23.95,3
20140301|2013-08-29 15:00,29,23.98,23.98,23.96,23.96,3
20140301|2013-08-29 15:30,29,23.96,23.96,23.96,23.96,7
20140301|2013-08-29 18:30,30,23.8,23.8,23.8,23.8,1
20140301|2013-08-29 22:00,30,24.02,24.02,24.02,24.02,1
20140301|2013-08-30 00:30,30,23.96,23.965,23.8,23.8,3
20140301|2013-08-30 01:00,30,23.79,23.79,23.79,23.79,1
20140301|2013-08-30 02:00,30,23.565,23.59,23.565,23.59,4
20140301|2013-08-30 02:30,30,23.58,23.65,23.58,23.65,2
20140301|2013-08-30 03:00,30,23.71,23.71,23.71,23.71,1
20140301|2013-08-30 04:00,30,23.725,23.725,23.725,23.725,1
20140301|2013-08-30 05:30,30,23.73,23.73,23.73,23.73,1
20140301|2013-08-30 06:30,30,23.75,23.75,23.75,23.75,1
20140301|2013-08-30 08:00,30,23.64,23.675,23.625,23.675,4
20140301|2013-08-30 08:30,30,23.52,23.57,23.47,23.53,29
20140301|2013-08-30 09:00,30,23.525,23.595,23.525,23.595,68
20140301|2013-08-30 09:30,30,23.595,23.595,23.55,23.57,13
20140301|2013-08-30 10:00,30,23.68,23.72,23.68,23.72,6
20140301|2013-08-30 10:30,30,23.72,23.72,23.72,23.72,8
20140301|2013-08-30 11:00,30,23.635,23.635,23.63,23.63,3
20140301|2013-08-30 11:30,30,23.655,23.67,23.655,23.665,5
20140301|2013-08-30 12:00,30,23.64,23.64,23.55,23.55,24
20140301|2013-08-30 12:30,30,23.56,23.56,23.56,23.56,1
20140301|2013-08-30 14:30,30,23.55,23.55,23.55,23.55,10
20140301|2013-08-30 15:00,30,23.565,23.565,23.565,23.565,2
20140301|2013-09-01 17:00,3,23.59,23.59,23.21,23.21,24
20140301|2013-09-01 20:00,3,23.55,23.815,23.55,23.815,18
20140301|2013-09-01 20:30,3,24.015,24.015,23.96,23.96,12
20140301|2013-09-01 21:30,3,23.875,23.875,23.875,23.875,11
20140301|2013-09-02 00:00,3,23.89,23.89,23.89,23.89,1
20140301|2013-09-02 00:30,3,24,24,24,24,1
20140301|2013-09-02 03:30,3,24.23,24.23,24.23,24.23,16
20140301|2013-09-02 05:30,3,24.13,24.13,24.13,24.13,11
20140301|2013-09-02 06:00,3,24.045,24.045,24.04,24.04,7
20140301|2013-09-02 06:30,3,24.1,24.1,24.1,24.1,1
20140301|2013-09-02 08:00,3,24.27,24.3,24.265,24.3,14
20140301|2013-09-02 08:30,3,24.29,24.29,24.29,24.29,1
20140301|2013-09-02 10:00,3,24.3,24.3,24.3,24.3,1
20140301|2013-09-02 11:00,3,24.305,24.305,24.13,24.13,2
20140301|2013-09-02 18:30,3,24.225,24.225,24.225,24.225,11
20140301|2013-09-02 20:30,3,24.2,24.2,24.2,24.2,1
20140301|2013-09-02 22:00,3,24.28,24.28,24.28,24.28,1
20140301|2013-09-02 23:00,3,24.14,24.14,24.14,24.14,1
20140301|2013-09-02 23:30,3,24.205,24.205,24.205,24.205,1
20140301|2013-09-03 00:30,3,24.24,24.245,24.24,24.245,2
20140301|2013-09-03 01:30,3,24.16,24.185,24.16,24.185,3
20140301|2013-09-03 02:00,3,24.19,24.19,24.19,24.19,1
20140301|2013-09-03 03:00,3,24.115,24.115,24.115,24.115,1
20140301|2013-09-03 03:30,3,24.195,24.36,24.185,24.32,4
20140301|2013-09-03 04:00,3,24.45,24.455,24.275,24.28,24
20140301|2013-09-03 05:00,3,24.34,24.34,24.24,24.24,22
20140301|2013-09-03 06:00,3,24.285,24.31,24.285,24.31,10
20140301|2013-09-03 06:30,3,24.31,24.31,24.31,24.31,2
20140301|2013-09-03 07:00,3,24.3,24.3,24.18,24.255,34
20140301|2013-09-03 07:30,3,24.305,24.48,24.27,24.435,44
20140301|2013-09-03 08:00,3,24.485,24.54,24.475,24.54,16
20140301|2013-09-03 08:30,3,24.515,24.52,24.505,24.505,30
20140301|2013-09-03 09:00,3,24.45,24.45,24.385,24.45,46
20140301|2013-09-03 10:00,3,24.505,24.51,24.505,24.51,13
20140301|2013-09-03 10:30,3,24.475,24.52,24.475,24.495,3
20140301|2013-09-03 11:30,3,24.475,24.485,24.475,24.485,2
20140301|2013-09-03 12:00,3,24.53,24.53,24.475,24.48,7
20140301|2013-09-03 12:30,3,24.47,24.47,24.47,24.47,1
20140301|2013-09-03 13:30,3,24.405,24.41,24.405,24.41,2
20140301|2013-09-03 14:30,3,24.38,24.38,24.38,24.38,2
20140301|2013-09-03 18:30,4,24.4,24.4,24.4,24.4,2
20140301|2013-09-03 20:00,4,24.41,24.41,24.41,24.41,1
20140301|2013-09-03 21:00,4,24.4,24.4,24.4,24.4,1
20140301|2013-09-03 22:00,4,24.245,24.245,24.245,24.245,1
20140301|2013-09-03 23:00,4,24.175,24.175,24.175,24.175,1
20140301|2013-09-03 23:30,4,24.18,24.18,24.095,24.095,3
20140301|2013-09-04 00:00,4,24.065,24.065,23.975,24.02,8
20140301|2013-09-04 00:30,4,23.9,23.9,23.88,23.88,2
20140301|2013-09-04 01:00,4,23.935,23.935,23.93,23.93,2
20140301|2013-09-04 01:30,4,23.96,24.1,23.96,24.05,5
20140301|2013-09-04 02:00,4,24.03,24.07,24.03,24.07,2
20140301|2013-09-04 02:30,4,24.01,24.01,23.99,23.99,5
20140301|2013-09-04 03:30,4,23.96,23.96,23.96,23.96,1
20140301|2013-09-04 06:00,4,23.83,23.86,23.83,23.86,6
20140301|2013-09-04 06:30,4,23.89,23.89,23.89,23.89,1
20140301|2013-09-04 07:00,4,23.82,23.82,23.685,23.77,28
20140301|2013-09-04 07:30,4,23.795,23.82,23.67,23.67,31
20140301|2013-09-04 08:00,4,23.535,23.605,23.535,23.6,12
20140301|2013-09-04 08:30,4,23.595,23.595,23.57,23.57,2
20140301|2013-09-04 09:00,4,23.55,23.55,23.49,23.52,24
20140301|2013-09-04 09:30,4,23.6,23.6,23.6,23.6,1
20140301|2013-09-04 10:00,4,23.6,23.6,23.6,23.6,2
20140301|2013-09-04 10:30,4,23.52,23.535,23.52,23.535,7
20140301|2013-09-04 11:00,4,23.515,23.515,23.51,23.51,4
20140301|2013-09-04 11:30,4,23.435,23.435,23.435,23.435,2
20140301|2013-09-04 12:00,4,23.47,23.48,23.455,23.48,25
20140301|2013-09-04 13:00,4,23.46,23.46,23.46,23.46,1
20140301|2013-09-04 14:30,4,23.535,23.62,23.535,23.62,12
20140301|2013-09-04 16:00,4,23.52,23.52,23.52,23.52,1
20140301|2013-09-04 19:30,5,23.58,23.58,23.58,23.58,1
20140301|2013-09-04 20:30,5,23.575,23.575,23.575,23.575,1
20140301|2013-09-04 22:00,5,23.51,23.51,23.505,23.505,3
20140301|2013-09-04 23:00,5,23.54,23.54,23.54,23.54,1
20140301|2013-09-05 01:30,5,23.43,23.43,23.43,23.43,3
20140301|2013-09-05 02:30,5,23.395,23.395,23.395,23.395,1
20140301|2013-09-05 04:00,5,23.56,23.56,23.56,23.56,2
20140301|2013-09-05 05:30,5,23.65,23.65,23.65,23.65,1
20140301|2013-09-05 07:00,5,23.645,23.645,23.645,23.645,1
20140301|2013-09-05 08:00,5,23.465,23.465,23.44,23.465,5
20140301|2013-09-05 08:30,5,23.495,23.495,23.45,23.45,58
20140301|2013-09-05 09:00,5,23.4,23.405,23.345,23.345,15
20140301|2013-09-05 09:30,5,23.31,23.315,23.1,23.175,4
20140301|2013-09-05 10:00,5,23.19,23.19,23.19,23.19,1
20140301|2013-09-05 14:30,5,23.31,23.31,23.31,23.31,1
20140301|2013-09-05 15:00,5,23.31,23.31,23.31,23.31,3
20140301|2013-09-05 20:00,6,23.24,23.24,23.24,23.24,1
20140301|2013-09-05 20:30,6,23.41,23.41,23.41,23.41,2
20140301|2013-09-05 21:00,6,23.345,23.35,23.345,23.35,2
20140301|2013-09-05 23:00,6,23.28,23.28,23.28,23.28,1
20140301|2013-09-06 03:00,6,23.3,23.3,23.3,23.3,1
20140301|2013-09-06 06:00,6,23.25,23.26,23.25,23.26,2
20140301|2013-09-06 06:30,6,23.355,23.355,23.355,23.355,4
20140301|2013-09-06 07:00,6,23.31,23.41,23.15,23.15,10
20140301|2013-09-06 07:30,6,23.89,23.89,23.66,23.77,28
20140301|2013-09-06 08:00,6,23.8,23.93,23.8,23.9,12
20140301|2013-09-06 08:30,6,23.985,24.015,23.9,23.9,9
20140301|2013-09-06 09:00,6,23.92,23.92,23.92,23.92,5
20140301|2013-09-06 09:30,6,23.9,23.9,23.84,23.84,6
20140301|2013-09-06 10:00,6,23.84,23.875,23.84,23.875,4
20140301|2013-09-06 11:00,6,23.92,23.92,23.9,23.9,3
20140301|2013-09-06 11:30,6,23.91,23.91,23.91,23.91,1
20140301|2013-09-06 12:00,6,23.91,23.93,23.91,23.91,8
20140301|2013-09-06 13:30,6,23.91,23.91,23.91,23.91,1
20140301|2013-09-08 17:00,9,24.075,24.075,24.075,24.075,1
20140301|2013-09-08 19:00,9,24,24,24,24,3
20140301|2013-09-08 19:30,9,23.985,23.985,23.975,23.975,2
20140301|2013-09-08 20:30,9,23.9,23.92,23.9,23.9,3
20140301|2013-09-08 21:30,9,23.915,23.915,23.915,23.915,1
20140301|2013-09-08 22:00,9,23.83,23.83,23.83,23.83,11
20140301|2013-09-09 00:30,9,23.9,23.9,23.9,23.9,11
20140301|2013-09-09 01:30,9,23.86,23.86,23.86,23.86,1
20140301|2013-09-09 04:30,9,23.835,23.835,23.835,23.835,2
20140301|2013-09-09 06:30,9,23.575,23.575,23.55,23.55,4
20140301|2013-09-09 07:00,9,23.5,23.645,23.5,23.645,26
20140301|2013-09-09 07:30,9,23.655,23.655,23.655,23.655,11
20140301|2013-09-09 08:00,9,23.785,23.785,23.785,23.785,1
20140301|2013-09-09 09:00,9,23.805,23.865,23.805,23.845,43
20140301|2013-09-09 09:30,9,23.855,23.855,23.855,23.855,2
20140301|2013-09-09 10:00,9,23.8,23.8,23.8,23.8,2
20140301|2013-09-09 11:30,9,23.745,23.745,23.72,23.72,4
20140301|2013-09-09 12:00,9,23.765,23.765,23.76,23.76,9
20140301|2013-09-09 22:00,10,23.35,23.355,23.35,23.355,2
20140301|2013-09-09 22:30,10,23.37,23.45,23.37,23.45,13
20140301|2013-09-09 23:30,10,23.37,23.37,23.37,23.37,1
20140301|2013-09-10 00:00,10,23.385,23.42,23.385,23.42,2
20140301|2013-09-10 01:00,10,23.43,23.43,23.43,23.43,11
20140301|2013-09-10 01:30,10,23.48,23.48,23.48,23.48,11
20140301|2013-09-10 02:00,10,23.41,23.415,23.385,23.385,14
20140301|2013-09-10 02:30,10,23.35,23.35,23.31,23.35,13
20140301|2013-09-10 03:00,10,23.4,23.4,23.345,23.345,2
20140301|2013-09-10 04:00,10,23.28,23.29,23.28,23.29,13
20140301|2013-09-10 04:30,10,23.345,23.345,23.29,23.29,12
20140301|2013-09-10 05:00,10,23.29,23.29,23.29,23.29,1
20140301|2013-09-10 06:00,10,23.435,23.435,23.3,23.3,22
20140301|2013-09-10 06:30,10,23.285,23.335,23.285,23.335,12
20140301|2013-09-10 07:00,10,23.36,23.36,23.3,23.32,21
20140301|2013-09-10 07:30,10,23.29,23.29,23.185,23.215,30
20140301|2013-09-10 08:00,10,23.175,23.175,23.055,23.1,21
20140301|2013-09-10 08:30,10,23.095,23.095,22.93,22.935,36
20140301|2013-09-10 09:00,10,22.92,22.965,22.92,22.96,39
20140301|2013-09-10 09:30,10,23.025,23.05,22.98,22.98,17
20140301|2013-09-10 10:00,10,23.02,23.035,22.995,23.005,13
20140301|2013-09-10 10:30,10,23.05,23.065,23.05,23.065,12
20140301|2013-09-10 11:00,10,23.025,23.025,23.025,23.025,1
20140301|2013-09-10 12:00,10,23.06,23.065,23.05,23.065,15
20140301|2013-09-10 13:00,10,23.13,23.13,23.13,23.13,1
20140301|2013-09-10 15:30,10,23.03,23.03,23.03,23.03,1
20140301|2013-09-10 20:00,11,23,23,22.96,22.96,12
20140301|2013-09-10 20:30,11,23.1,23.1,23.1,23.1,1
20140301|2013-09-10 22:30,11,23.035,23.04,23.035,23.04,11
20140301|2013-09-11 00:30,11,23.18,23.18,23.18,23.18,2
20140301|2013-09-11 03:00,11,23.155,23.155,23.155,23.155,2
20140301|2013-09-11 04:00,11,23.2,23.2,23.2,23.2,1
20140301|2013-09-11 05:30,11,23.035,23.035,23.035,23.035,11
20140301|2013-09-11 06:00,11,23.015,23.015,23.015,23.015,1
20140301|2013-09-11 06:30,11,23.115,23.115,23.115,23.115,1
20140301|2013-09-11 07:00,11,23.075,23.245,23.075,23.215,17
20140301|2013-09-11 07:30,11,23.13,23.13,23.12,23.12,26
20140301|2013-09-11 08:00,11,23.15,23.175,23.15,23.17,7
20140301|2013-09-11 08:30,11,23.2,23.215,23.18,23.19,17
20140301|2013-09-11 09:00,11,23.23,23.235,23.16,23.18,18
20140301|2013-09-11 09:30,11,23.17,23.19,23.16,23.185,9
20140301|2013-09-11 10:00,11,23.175,23.225,23.175,23.21,8
20140301|2013-09-11 10:30,11,23.2,23.2,23.2,23.2,2
20140301|2013-09-11 12:00,11,23.225,23.225,23.21,23.21,3
20140301|2013-09-11 13:00,11,23.2,23.2,23.2,23.2,1
20140301|2013-09-11 19:30,12,23.215,23.215,23.21,23.21,2
20140301|2013-09-11 20:00,12,23.125,23.13,23.125,23.13,2
20140301|2013-09-11 21:30,12,23.12,23.12,23.12,23.12,1
20140301|2013-09-11 22:30,12,22.98,23.1,22.98,23.1,2
20140301|2013-09-11 23:30,12,23.03,23.1,23.03,23.1,2
20140301|2013-09-12 00:30,12,23,23,22.995,22.995,4
20140301|2013-09-12 02:00,12,22.845,22.85,22.84,22.85,7
20140301|2013-09-12 02:30,12,22.785,22.785,22.705,22.74,9
20140301|2013-09-12 03:30,12,22.65,22.65,22.65,22.65,1
20140301|2013-09-12 04:00,12,22.665,22.665,22.665,22.665,1
20140301|2013-09-12 06:00,12,22.755,22.755,22.755,22.755,1
20140301|2013-09-12 07:00,12,22.655,22.655,22.5,22.55,9
20140301|2013-09-12 07:30,12,22.525,22.54,22.315,22.335,16
20140301|2013-09-12 08:00,12,22.22,22.275,22.22,22.275,5
20140301|2013-09-12 08:30,12,22.27,22.31,22.255,22.285,19
20140301|2013-09-12 09:00,12,22.305,22.325,22.295,22.31,47
20140301|2013-09-12 09:30,12,22.365,22.37,22.32,22.325,12
20140301|2013-09-12 11:30,12,22.275,22.275,22.25,22.25,3
20140301|2013-09-12 12:00,12,22.275,22.275,22.195,22.23,10
20140301|2013-09-12 13:30,12,22.09,22.09,22.07,22.07,2
20140301|2013-09-12 14:00,12,22,22.03,22,22,3
20140301|2013-09-12 14:30,12,21.95,21.95,21.95,21.95,1
20140301|2013-09-12 15:00,12,21.88,21.88,21.87,21.87,15
20140301|2013-09-12 15:30,12,21.865,21.87,21.865,21.87,3
20140301|2013-09-12 17:30,13,21.95,21.97,21.95,21.97,2
20140301|2013-09-12 18:30,13,22.02,22.02,22.02,22.02,1
20140301|2013-09-12 19:00,13,22.02,22.02,22.02,22.02,2
20140301|2013-09-13 00:00,13,21.975,21.975,21.975,21.975,1
20140301|2013-09-13 00:30,13,21.815,21.885,21.81,21.86,7
20140301|2013-09-13 01:00,13,21.935,21.935,21.92,21.92,2
20140301|2013-09-13 01:30,13,21.95,21.95,21.95,21.95,1
20140301|2013-09-13 02:30,13,21.935,21.935,21.935,21.935,2
20140301|2013-09-13 03:00,13,21.915,21.915,21.725,21.725,4
20140301|2013-09-13 03:30,13,21.64,21.64,21.64,21.64,2
20140301|2013-09-13 04:00,13,21.5,21.59,21.475,21.59,14
20140301|2013-09-13 04:30,13,21.63,21.66,21.63,21.66,6
20140301|2013-09-13 06:00,13,21.83,21.83,21.83,21.83,1
20140301|2013-09-13 06:30,13,21.805,21.805,21.805,21.805,2
20140301|2013-09-13 07:00,13,21.975,21.985,21.9,21.9,9
20140301|2013-09-13 07:30,13,21.95,21.955,21.76,21.955,24
20140301|2013-09-13 08:00,13,21.98,21.98,21.92,21.925,7
20140301|2013-09-13 08:30,13,21.93,21.97,21.86,21.96,10
20140301|2013-09-13 09:00,13,21.945,21.945,21.92,21.945,15
20140301|2013-09-13 09:30,13,21.94,21.945,21.935,21.935,7
20140301|2013-09-13 10:00,13,21.97,21.97,21.925,21.935,7
20140301|2013-09-13 10:30,13,21.88,21.89,21.88,21.89,23
20140301|2013-09-13 11:00,13,21.89,21.9,21.89,21.9,20
20140301|2013-09-13 11:30,13,21.9,21.9,21.825,21.825,5
20140301|2013-09-13 12:00,13,21.815,21.815,21.695,21.77,6
20140301|2013-09-13 16:00,13,22.31,22.32,22.31,22.31,4
20140301|2013-09-15 17:30,16,22.38,22.38,22.38,22.38,1
20140301|2013-09-15 19:00,16,22.275,22.275,22.27,22.27,2
20140301|2013-09-15 19:30,16,22.31,22.31,22.31,22.31,1
20140301|2013-09-15 20:00,16,22.26,22.3,22.09,22.3,20
20140301|2013-09-15 20:30,16,22.22,22.22,22.22,22.22,11
20140301|2013-09-15 21:00,16,22.265,22.265,22.2,22.2,13
20140301|2013-09-15 21:30,16,22.26,22.26,22.26,22.26,11
20140301|2013-09-16 00:30,16,22.1,22.1,22.1,22.1,1
20140301|2013-09-16 01:30,16,21.93,21.93,21.93,21.93,1
20140301|2013-09-16 02:00,16,22.05,22.05,22.05,22.05,2
20140301|2013-09-16 02:30,16,22.03,22.03,21.935,21.935,6
20140301|2013-09-16 04:00,16,21.93,21.93,21.925,21.925,2
20140301|2013-09-16 04:30,16,21.96,21.965,21.96,21.965,2
20140301|2013-09-16 05:00,16,21.99,21.99,21.99,21.99,1
20140301|2013-09-16 05:30,16,21.93,21.93,21.93,21.93,1
20140301|2013-09-16 06:30,16,21.84,21.905,21.83,21.905,4
20140301|2013-09-16 07:00,16,21.8,21.845,21.77,21.845,4
20140301|2013-09-16 07:30,16,21.905,21.92,21.895,21.895,7
20140301|2013-09-16 08:00,16,21.895,22.17,21.895,22.17,15
20140301|2013-09-16 08:30,16,22.145,22.15,22.145,22.15,2
20140301|2013-09-16 09:00,16,22.195,22.2,22.145,22.16,25
20140301|2013-09-16 09:30,16,22.145,22.145,22.07,22.09,6
20140301|2013-09-16 10:30,16,22.085,22.085,22.085,22.085,2
20140301|2013-09-16 11:30,16,22.06,22.085,22.06,22.085,3
20140301|2013-09-16 12:00,16,22.08,22.08,22.055,22.065,7
20140301|2013-09-16 13:30,16,21.965,21.965,21.95,21.95,2
20140301|2013-09-16 14:00,16,21.92,21.92,21.92,21.92,1
20140301|2013-09-16 19:00,17,21.935,21.935,21.935,21.935,1
20140301|2013-09-16 19:30,17,21.945,21.945,21.9,21.9,3
20140301|2013-09-16 22:30,17,21.98,21.98,21.98,21.98,1
20140301|2013-09-17 03:00,17,22.09,22.12,22.09,22.12,3
20140301|2013-09-17 07:30,17,21.865,21.865,21.735,21.77,12
20140301|2013-09-17 08:30,17,21.895,21.91,21.89,21.91,8
20140301|2013-09-17 09:00,17,21.9,21.905,21.83,21.83,40
20140301|2013-09-17 10:30,17,21.83,21.83,21.83,21.83,2
20140301|2013-09-17 11:30,17,21.85,21.85,21.85,21.85,2
20140301|2013-09-17 12:00,17,21.84,21.84,21.83,21.83,4
20140301|2013-09-17 13:00,17,21.86,21.86,21.85,21.86,8
20140301|2013-09-17 20:30,18,21.5,21.5,21.5,21.5,1
20140301|2013-09-17 22:00,18,21.505,21.505,21.505,21.505,1
20140301|2013-09-18 00:30,18,21.71,21.71,21.71,21.71,1
20140301|2013-09-18 01:30,18,21.67,21.67,21.67,21.67,9
20140301|2013-09-18 02:00,18,21.785,21.785,21.785,21.785,1
20140301|2013-09-18 05:00,18,21.675,21.675,21.665,21.665,9
20140301|2013-09-18 05:30,18,21.605,21.605,21.605,21.605,1
20140301|2013-09-18 06:00,18,21.565,21.565,21.565,21.565,1
20140301|2013-09-18 06:30,18,21.62,21.62,21.62,21.62,1
20140301|2013-09-18 08:00,18,21.575,21.575,21.575,21.575,3
20140301|2013-09-18 09:00,18,21.595,21.635,21.595,21.635,22
20140301|2013-09-18 09:30,18,21.57,21.57,21.475,21.495,22
20140301|2013-09-18 10:00,18,21.49,21.515,21.415,21.445,26
20140301|2013-09-18 10:30,18,21.41,21.41,21.28,21.305,10
20140301|2013-09-18 11:00,18,21.32,21.32,21.32,21.32,1
20140301|2013-09-18 11:30,18,21.41,21.545,21.41,21.545,3
20140301|2013-09-18 12:00,18,21.54,21.715,21.52,21.64,50
20140301|2013-09-18 12:30,18,21.645,21.88,21.645,21.88,4
20140301|2013-09-18 13:00,18,22.18,22.605,22.18,22.545,36
20140301|2013-09-18 13:30,18,22.62,22.81,22.575,22.785,6
20140301|2013-09-18 14:00,18,22.845,23.025,22.845,23.025,6
20140301|2013-09-18 14:30,18,23.18,23.18,23.18,23.18,1
20140301|2013-09-18 15:00,18,23.15,23.15,23.08,23.08,2
20140301|2013-09-18 15:30,18,23.06,23.06,23.06,23.06,1
20140301|2013-09-19 00:30,19,23.135,23.135,23.13,23.13,7
20140301|2013-09-19 01:30,19,23.12,23.125,23.12,23.125,7
20140301|2013-09-19 02:30,19,23.125,23.125,23.125,23.125,2
20140301|2013-09-19 04:30,19,23,23,23,23,1
20140301|2013-09-19 07:00,19,23.195,23.4,23.195,23.33,15
20140301|2013-09-19 07:30,19,23.28,23.28,23.265,23.275,10
20140301|2013-09-19 08:00,19,23.25,23.365,23.245,23.245,17
20140301|2013-09-19 08:30,19,23.31,23.31,23.25,23.25,3
20140301|2013-09-19 09:30,19,23.2,23.255,23.2,23.255,2
20140301|2013-09-19 10:00,19,23.285,23.33,23.285,23.325,4
20140301|2013-09-19 11:00,19,23.29,23.29,23.28,23.28,5
20140301|2013-09-19 11:30,19,23.27,23.295,23.26,23.295,6
20140301|2013-09-19 12:00,19,23.235,23.35,23.235,23.345,6
20140301|2013-09-19 12:30,19,23.32,23.32,23.28,23.28,2
20140301|2013-09-19 14:00,19,23.275,23.275,23.275,23.275,1
20140301|2013-09-19 20:30,20,23.015,23.015,23.015,23.015,1
20140301|2013-09-20 01:00,20,23.105,23.105,23.105,23.105,1
20140301|2013-09-20 01:30,20,23,23,23,23,2
20140301|2013-09-20 02:30,20,22.855,22.855,22.77,22.77,4
20140301|2013-09-20 03:00,20,22.705,22.705,22.595,22.595,4
20140301|2013-09-20 04:00,20,22.795,22.795,22.795,22.795,1
20140301|2013-09-20 06:00,20,22.84,22.84,22.84,22.84,1
20140301|2013-09-20 06:30,20,22.775,22.775,22.71,22.71,2
20140301|2013-09-20 07:00,20,22.645,22.72,22.54,22.595,11
20140301|2013-09-20 07:30,20,22.59,22.715,22.59,22.71,32
20140301|2013-09-20 08:00,20,22.695,22.695,22.695,22.695,1
20140301|2013-09-20 08:30,20,22.66,22.69,22.58,22.595,74
20140301|2013-09-20 09:00,20,22.63,22.655,22.605,22.61,17
20140301|2013-09-20 09:30,20,22.45,22.45,22.17,22.17,15
20140301|2013-09-20 10:00,20,21.99,22.045,21.99,22.045,7
20140301|2013-09-20 11:00,20,22.075,22.075,22,22,4
20140301|2013-09-20 12:00,20,22.04,22.04,21.95,21.95,4
20140301|2013-09-20 12:30,20,21.905,21.905,21.905,21.905,1
20140301|2013-09-20 13:30,20,21.94,21.94,21.94,21.94,1
20140301|2013-09-22 17:00,23,21.85,21.85,21.85,21.85,3
20140301|2013-09-22 17:30,23,21.85,21.85,21.85,21.85,1
20140301|2013-09-22 18:30,23,21.995,21.995,21.995,21.995,3
20140301|2013-09-22 19:30,23,21.885,21.89,21.875,21.89,4
20140301|2013-09-22 20:00,23,21.61,21.61,21.5,21.5,11
20140301|2013-09-22 20:30,23,21.49,21.505,21.49,21.505,4
20140301|2013-09-22 21:30,23,21.57,21.57,21.57,21.57,1
20140301|2013-09-22 22:00,23,21.535,21.535,21.535,21.535,4
20140301|2013-09-22 23:00,23,21.59,21.61,21.59,21.61,4
20140301|2013-09-22 23:30,23,21.675,21.675,21.675,21.675,1
20140301|2013-09-23 00:00,23,21.565,21.565,21.565,21.565,1
20140301|2013-09-23 00:30,23,21.5,21.5,21.5,21.5,1
20140301|2013-09-23 01:30,23,21.845,21.85,21.76,21.76,13
20140301|2013-09-23 02:00,23,21.795,21.815,21.795,21.815,9
20140301|2013-09-23 03:30,23,21.87,21.87,21.87,21.87,1
20140301|2013-09-23 04:30,23,21.755,21.755,21.695,21.7,11
20140301|2013-09-23 07:00,23,21.86,21.865,21.86,21.865,2
20140301|2013-09-23 07:30,23,21.78,21.79,21.77,21.77,3
20140301|2013-09-23 08:00,23,21.77,21.77,21.77,21.77,2
20140301|2013-09-23 08:30,23,21.85,21.85,21.85,21.85,1
20140301|2013-09-23 09:00,23,21.89,21.89,21.89,21.89,2
20140301|2013-09-23 09:30,23,21.9,21.97,21.9,21.945,37
20140301|2013-09-23 10:00,23,21.915,21.915,21.915,21.915,1
20140301|2013-09-23 11:00,23,21.935,21.95,21.935,21.95,50
20140301|2013-09-23 12:00,23,21.915,21.915,21.915,21.915,1
20140301|2013-09-24 00:00,24,21.92,21.92,21.92,21.92,3
20140301|2013-09-24 00:30,24,21.93,21.935,21.93,21.935,6
20140301|2013-09-24 01:00,24,21.83,21.83,21.83,21.83,1
20140301|2013-09-24 01:30,24,21.74,21.74,21.74,21.74,6
20140301|2013-09-24 02:30,24,21.715,21.715,21.715,21.715,7
20140301|2013-09-24 03:00,24,21.62,21.65,21.595,21.65,18
20140301|2013-09-24 03:30,24,21.7,21.7,21.7,21.7,4
20140301|2013-09-24 04:00,24,21.645,21.645,21.5,21.565,27
20140301|2013-09-24 04:30,24,21.58,21.58,21.555,21.555,8
20140301|2013-09-24 05:00,24,21.605,21.605,21.6,21.6,2
20140301|2013-09-24 07:00,24,21.57,21.57,21.57,21.57,11
20140301|2013-09-24 08:00,24,21.455,21.48,21.455,21.48,15
20140301|2013-09-24 08:30,24,21.5,21.555,21.5,21.555,16
20140301|2013-09-24 09:00,24,21.6,21.6,21.575,21.58,48
20140301|2013-09-24 09:30,24,21.625,21.635,21.62,21.635,4
20140301|2013-09-24 10:00,24,21.665,21.665,21.64,21.64,8
20140301|2013-09-24 11:30,24,21.64,21.64,21.63,21.63,3
20140301|2013-09-24 12:00,24,21.655,21.655,21.63,21.63,3
20140301|2013-09-24 12:30,24,21.73,21.78,21.73,21.78,12
20140301|2013-09-24 13:00,24,21.855,21.87,21.855,21.87,2
20140301|2013-09-24 21:30,25,21.85,21.85,21.85,21.85,1
20140301|2013-09-25 01:30,25,21.88,21.88,21.88,21.88,1
20140301|2013-09-25 02:00,25,21.77,21.77,21.77,21.77,1
20140301|2013-09-25 05:30,25,21.76,21.765,21.76,21.765,2
20140301|2013-09-25 06:30,25,21.73,21.73,21.73,21.73,1
20140301|2013-09-25 07:00,25,21.69,21.725,21.675,21.71,16
20140301|2013-09-25 07:30,25,21.765,21.815,21.575,21.575,32
20140301|2013-09-25 08:00,25,21.735,21.79,21.735,21.79,24
20140301|2013-09-25 08:30,25,21.825,21.825,21.8,21.815,70
20140301|2013-09-25 09:00,25,21.765,21.765,21.765,21.765,1
20140301|2013-09-25 09:30,25,21.805,21.85,21.805,21.845,7
20140301|2013-09-25 10:00,25,21.935,21.97,21.93,21.93,38
20140301|2013-09-25 10:30,25,21.935,21.94,21.935,21.94,3
20140301|2013-09-25 11:30,25,21.94,21.995,21.94,21.995,2
20140301|2013-09-25 12:00,25,21.955,21.955,21.92,21.95,36
20140301|2013-09-25 12:30,25,21.92,21.92,21.92,21.92,1
20140301|2013-09-25 13:00,25,21.91,21.91,21.91,21.91,1
20140301|2013-09-25 14:00,25,21.9,21.9,21.9,21.9,2
20140301|2013-09-25 16:00,25,21.87,21.87,21.87,21.87,9
20140301|2013-09-26 02:00,26,21.81,21.81,21.81,21.81,1
20140301|2013-09-26 05:30,26,22.04,22.04,22.01,22.01,2
20140301|2013-09-26 06:00,26,22.07,22.1,22.07,22.1,7
20140301|2013-09-26 09:00,26,21.81,21.82,21.765,21.79,35
20140301|2013-09-26 09:30,26,21.795,21.82,21.79,21.805,18
20140301|2013-09-26 10:00,26,21.775,21.81,21.775,21.81,5
20140301|2013-09-26 11:00,26,21.775,21.775,21.775,21.775,11
20140301|2013-09-26 11:30,26,21.79,21.79,21.79,21.79,1
20140301|2013-09-26 12:00,26,21.8,21.815,21.8,21.815,2
20140301|2013-09-26 13:00,26,21.775,21.775,21.775,21.775,1
20140301|2013-09-26 16:00,26,21.77,21.77,21.77,21.77,1
20140301|2013-09-26 17:00,27,21.8,21.8,21.8,21.8,1
20140301|2013-09-26 19:30,27,21.735,21.74,21.735,21.74,11
20140301|2013-09-26 21:30,27,21.74,21.74,21.74,21.74,1
20140301|2013-09-26 23:30,27,21.665,21.665,21.66,21.66,11
20140301|2013-09-27 00:30,27,21.685,21.685,21.685,21.685,1
20140301|2013-09-27 01:30,27,21.645,21.645,21.645,21.645,1
20140301|2013-09-27 04:30,27,21.6,21.6,21.6,21.6,5
20140301|2013-09-27 06:00,27,21.775,21.92,21.775,21.86,14
20140301|2013-09-27 06:30,27,21.875,22.025,21.875,22.025,2
20140301|2013-09-27 07:00,27,22.095,22.105,22.095,22.105,8
20140301|2013-09-27 07:30,27,22.12,22.145,21.83,21.895,38
20140301|2013-09-27 08:00,27,21.85,21.89,21.795,21.805,18
20140301|2013-09-27 08:30,27,21.82,21.905,21.82,21.905,14
20140301|2013-09-27 09:00,27,21.92,21.92,21.89,21.89,9
20140301|2013-09-27 09:30,27,21.885,21.92,21.88,21.88,3
20140301|2013-09-27 10:00,27,21.93,21.93,21.93,21.93,2
20140301|2013-09-27 11:00,27,21.87,21.87,21.87,21.87,1
20140301|2013-09-27 11:30,27,21.875,21.875,21.875,21.875,2
20140301|2013-09-27 12:00,27,21.855,21.895,21.855,21.895,4
20140301|2013-09-27 15:30,27,21.835,21.835,21.835,21.835,1
20140301|2013-09-29 19:00,30,21.835,21.835,21.835,21.835,11
20140301|2013-09-29 23:30,30,21.69,21.69,21.69,21.69,11
20140301|2013-09-30 01:00,30,21.81,21.81,21.81,21.81,1
20140301|2013-09-30 01:30,30,21.865,21.865,21.865,21.865,1
20140301|2013-09-30 02:00,30,21.905,21.905,21.905,21.905,1
20140301|2013-09-30 02:30,30,21.885,21.885,21.88,21.88,5
20140301|2013-09-30 03:30,30,21.885,21.885,21.885,21.885,2
20140301|2013-09-30 04:00,30,21.835,21.835,21.77,21.77,4
20140301|2013-09-30 04:30,30,21.78,21.8,21.78,21.795,3
20140301|2013-09-30 05:30,30,21.795,21.795,21.795,21.795,1
20140301|2013-09-30 06:00,30,21.805,21.805,21.78,21.78,4
20140301|2013-09-30 06:30,30,21.82,21.82,21.8,21.82,7
20140301|2013-09-30 07:00,30,21.73,21.73,21.725,21.725,8
20140301|2013-09-30 07:30,30,21.72,21.72,21.65,21.65,85
20140301|2013-09-30 08:00,30,21.665,21.665,21.5,21.55,49
20140301|2013-09-30 08:30,30,21.545,21.635,21.54,21.615,21
20140301|2013-09-30 09:00,30,21.625,21.73,21.595,21.73,10
20140301|2013-09-30 09:30,30,21.72,22.075,21.7,22.035,62
20140301|2013-09-30 10:00,30,21.97,21.97,21.9,21.9,4
20140301|2013-09-30 10:30,30,21.88,21.91,21.88,21.91,4
20140301|2013-09-30 11:00,30,21.92,21.92,21.82,21.84,22
20140301|2013-09-30 11:30,30,21.805,21.84,21.72,21.84,36
20140301|2013-09-30 12:00,30,21.865,21.875,21.7,21.7,104
20140301|2013-09-30 13:00,30,21.845,21.845,21.845,21.845,11
20140301|2013-09-30 13:30,30,21.755,21.755,21.755,21.755,1
20140301|2013-09-30 14:30,30,21.76,21.76,21.76,21.76,1
20140301|2013-09-30 19:30,1,21.69,21.715,21.685,21.715,4
20140301|2013-09-30 20:00,1,21.77,21.775,21.77,21.775,2
20140301|2013-09-30 20:30,1,21.835,21.835,21.805,21.805,2
20140301|2013-09-30 21:00,1,21.765,21.78,21.765,21.78,2
20140301|2013-10-01 00:00,1,21.76,21.76,21.76,21.76,1
20140301|2013-10-01 00:30,1,21.81,21.81,21.81,21.81,1
20140301|2013-10-01 01:00,1,21.79,21.92,21.79,21.92,7
20140301|2013-10-01 01:30,1,21.955,22.01,21.955,22,24
20140301|2013-10-01 02:00,1,21.99,21.99,21.935,21.945,7
20140301|2013-10-01 06:00,1,21.7,21.7,21.7,21.7,1
20140301|2013-10-01 06:30,1,21.68,21.68,21.68,21.68,1
20140301|2013-10-01 07:00,1,21.5,21.5,21.335,21.335,19
20140301|2013-10-01 07:30,1,21.25,21.25,20.75,20.94,146
20140301|2013-10-01 08:00,1,20.905,21.025,20.905,21.025,24
20140301|2013-10-01 08:30,1,20.945,20.95,20.755,20.91,30
20140301|2013-10-01 09:00,1,20.82,20.9,20.82,20.9,2
20140301|2013-10-01 09:30,1,20.835,20.835,20.69,20.79,29
20140301|2013-10-01 10:00,1,20.76,20.8,20.76,20.8,4
20140301|2013-10-01 10:30,1,20.86,20.86,20.86,20.86,1
20140301|2013-10-01 11:00,1,20.845,20.845,20.83,20.83,8
20140301|2013-10-01 11:30,1,20.81,21,20.81,21,2
20140301|2013-10-01 12:00,1,21.01,21.24,21.01,21.19,41
20140301|2013-10-01 12:30,1,21.17,21.185,21.145,21.185,27
20140301|2013-10-01 13:00,1,21.18,21.195,21.18,21.195,12
20140301|2013-10-01 13:30,1,21.285,21.285,21.285,21.285,1
20140301|2013-10-01 14:00,1,21.285,21.285,21.285,21.285,1
20140301|2013-10-01 14:30,1,21.335,21.335,21.335,21.335,1
20140301|2013-10-01 15:00,1,21.19,21.19,21.19,21.19,11
20140301|2013-10-01 19:00,2,21.1,21.1,21.095,21.1,4
20140301|2013-10-01 19:30,2,21.085,21.11,21.085,21.11,13
20140301|2013-10-01 20:30,2,21.165,21.165,21.115,21.115,10
20140301|2013-10-01 21:30,2,21.225,21.225,21.225,21.225,1
20140301|2013-10-01 23:00,2,21.145,21.145,21.145,21.145,1
20140301|2013-10-02 01:00,2,21.23,21.23,21.23,21.23,1
20140301|2013-10-02 02:30,2,21.115,21.115,21.115,21.115,1
20140301|2013-10-02 03:00,2,21.185,21.185,21.185,21.185,1
20140301|2013-10-02 03:30,2,21.18,21.18,21.18,21.18,1
20140301|2013-10-02 06:00,2,21.28,21.28,21.28,21.28,1
20140301|2013-10-02 06:30,2,21.31,21.31,21.31,21.31,11
20140301|2013-10-02 07:00,2,21.47,21.47,21.34,21.34,34
20140301|2013-10-02 07:30,2,21.405,21.5,21.36,21.5,13
20140301|2013-10-02 08:00,2,21.5,21.5,21.375,21.385,12
20140301|2013-10-02 08:30,2,21.39,21.47,21.385,21.43,8
20140301|2013-10-02 09:00,2,21.6,21.85,21.6,21.85,25
20140301|2013-10-02 09:30,2,21.925,22.01,21.915,21.915,62
20140301|2013-10-02 10:00,2,21.965,21.965,21.795,21.795,74
20140301|2013-10-02 10:30,2,21.895,21.895,21.87,21.87,12
20140301|2013-10-02 11:00,2,21.93,21.93,21.79,21.79,22
20140301|2013-10-02 11:30,2,21.81,21.815,21.805,21.805,12
20140301|2013-10-02 12:00,2,21.82,21.945,21.82,21.93,27
20140301|2013-10-02 12:30,2,21.825,21.825,21.825,21.825,11
20140301|2013-10-02 14:30,2,21.8,21.8,21.78,21.78,2
20140301|2013-10-02 17:30,3,21.805,21.805,21.805,21.805,1
20140301|2013-10-02 18:00,3,21.78,21.78,21.78,21.78,1
20140301|2013-10-02 18:30,3,21.77,21.77,21.77,21.77,1
20140301|2013-10-02 19:00,3,21.755,21.755,21.75,21.75,2
20140301|2013-10-02 19:30,3,21.78,21.78,21.77,21.77,2
20140301|2013-10-03 00:00,3,21.73,21.735,21.73,21.735,2
20140301|2013-10-03 03:00,3,21.63,21.635,21.63,21.635,2
20140301|2013-10-03 04:00,3,21.705,21.705,21.705,21.705,1
20140301|2013-10-03 07:00,3,21.5,21.535,21.5,21.535,4
20140301|2013-10-03 07:30,3,21.6,21.62,21.57,21.62,57
20140301|2013-10-03 08:00,3,21.615,21.66,21.615,21.66,8
20140301|2013-10-03 08:30,3,21.66,21.665,21.615,21.665,10
20140301|2013-10-03 09:00,3,21.71,21.835,21.71,21.715,41
20140301|2013-10-03 10:00,3,21.625,21.76,21.625,21.76,6
20140301|2013-10-03 10:30,3,21.77,21.825,21.75,21.825,7
20140301|2013-10-03 12:00,3,21.825,21.825,21.825,21.825,1
20140301|2013-10-03 13:00,3,21.78,21.78,21.78,21.78,1
20140301|2013-10-03 19:00,4,21.79,21.795,21.79,21.79,4
20140301|2013-10-03 23:30,4,21.715,21.725,21.7,21.725,5
20140301|2013-10-04 01:30,4,21.755,21.755,21.755,21.755,1
20140301|2013-10-04 07:30,4,21.9,21.9,21.9,21.9,51
20140301|2013-10-04 08:00,4,21.83,21.905,21.83,21.905,15
20140301|2013-10-04 08:30,4,21.835,21.835,21.685,21.685,21
20140301|2013-10-04 09:00,4,21.68,21.68,21.635,21.635,21
20140301|2013-10-04 09:30,4,21.735,21.735,21.715,21.715,2
20140301|2013-10-04 10:00,4,21.725,21.725,21.725,21.725,1
20140301|2013-10-04 10:30,4,21.68,21.68,21.68,21.68,4
20140301|2013-10-04 12:00,4,21.795,21.84,21.795,21.84,20
20140301|2013-10-04 12:30,4,21.785,21.785,21.785,21.785,1
20140301|2013-10-04 13:00,4,21.79,21.79,21.79,21.79,2
20140301|2013-10-06 19:30,7,21.87,21.87,21.87,21.87,1
20140301|2013-10-06 20:00,7,21.855,21.855,21.855,21.855,1
20140301|2013-10-06 22:30,7,21.805,21.805,21.805,21.805,1
20140301|2013-10-07 01:00,7,21.865,21.885,21.865,21.885,4
20140301|2013-10-07 01:30,7,21.85,21.85,21.85,21.85,1
20140301|2013-10-07 02:00,7,21.735,21.735,21.735,21.735,1
20140301|2013-10-07 02:30,7,21.755,21.755,21.755,21.755,1
20140301|2013-10-07 06:00,7,21.86,21.985,21.86,21.975,7
20140301|2013-10-07 06:30,7,21.97,21.97,21.96,21.96,4
20140301|2013-10-07 07:30,7,22,22,22,22,42
20140301|2013-10-07 08:00,7,22.06,22.06,22,22,9
20140301|2013-10-07 08:30,7,22.015,22.48,22.015,22.32,60
20140301|2013-10-07 09:00,7,22.345,22.35,22.315,22.33,7
20140301|2013-10-07 09:30,7,22.34,22.345,22.285,22.29,6
20140301|2013-10-07 10:00,7,22.315,22.455,22.315,22.41,35
20140301|2013-10-07 10:30,7,22.41,22.425,22.41,22.425,2
20140301|2013-10-07 11:00,7,22.45,22.45,22.45,22.45,1
20140301|2013-10-07 11:30,7,22.4,22.4,22.38,22.38,2
20140301|2013-10-07 12:00,7,22.425,22.435,22.425,22.425,5
20140301|2013-10-07 12:30,7,22.4,22.4,22.4,22.4,1
20140301|2013-10-07 13:00,7,22.35,22.35,22.35,22.35,2
20140301|2013-10-07 13:30,7,22.365,22.365,22.365,22.365,1
20140301|2013-10-07 14:00,7,22.36,22.37,22.36,22.37,2
20140301|2013-10-07 14:30,7,22.36,22.37,22.36,22.37,2
20140301|2013-10-07 15:00,7,22.4,22.4,22.4,22.4,1
20140301|2013-10-07 15:30,7,22.425,22.425,22.425,22.425,1
20140301|2013-10-07 19:00,8,22.365,22.365,22.335,22.335,2
20140301|2013-10-07 19:30,8,22.34,22.34,22.28,22.28,5
20140301|2013-10-07 20:00,8,22.315,22.315,22.315,22.315,1
20140301|2013-10-07 21:00,8,22.43,22.46,22.43,22.46,4
20140301|2013-10-07 21:30,8,22.435,22.455,22.43,22.43,21
20140301|2013-10-07 22:00,8,22.43,22.43,22.425,22.43,20
20140301|2013-10-08 00:00,8,22.39,22.39,22.39,22.39,7
20140301|2013-10-08 00:30,8,22.42,22.42,22.42,22.42,3
20140301|2013-10-08 01:00,8,22.45,22.45,22.45,22.45,10
20140301|2013-10-08 01:30,8,22.44,22.44,22.44,22.44,4
20140301|2013-10-08 03:30,8,22.385,22.385,22.385,22.385,1
20140301|2013-10-08 05:30,8,22.4,22.4,22.38,22.38,2
20140301|2013-10-08 06:30,8,22.35,22.355,22.35,22.355,2
20140301|2013-10-08 07:00,8,22.285,22.285,22.21,22.21,7
20140301|2013-10-08 07:30,8,22.25,22.415,22.25,22.415,79
20140301|2013-10-08 08:00,8,22.445,22.495,22.425,22.465,14
20140301|2013-10-08 08:30,8,22.445,22.53,22.44,22.5,21
20140301|2013-10-08 09:00,8,22.505,22.52,22.485,22.49,15
20140301|2013-10-08 09:30,8,22.52,22.545,22.52,22.535,35
20140301|2013-10-08 10:00,8,22.495,22.495,22.495,22.495,1
20140301|2013-10-08 10:30,8,22.495,22.495,22.445,22.445,3
20140301|2013-10-08 11:00,8,22.46,22.46,22.46,22.46,2
20140301|2013-10-08 11:30,8,22.445,22.445,22.445,22.445,1
20140301|2013-10-08 12:00,8,22.485,22.49,22.48,22.48,5
20140301|2013-10-08 14:00,8,22.385,22.385,22.35,22.35,3
20140301|2013-10-08 17:30,9,22.345,22.345,22.345,22.345,1
20140301|2013-10-08 19:30,9,22.39,22.39,22.37,22.37,2
20140301|2013-10-08 20:30,9,22.395,22.4,22.395,22.4,32
20140301|2013-10-08 21:00,9,22.36,22.36,22.36,22.36,1
20140301|2013-10-08 22:00,9,22.38,22.38,22.38,22.38,32
20140301|2013-10-08 23:00,9,22.32,22.32,22.32,22.32,1
20140301|2013-10-09 01:30,9,22.34,22.34,22.335,22.335,2
20140301|2013-10-09 02:00,9,22.305,22.305,22.3,22.3,2
20140301|2013-10-09 03:00,9,22.405,22.405,22.4,22.4,2
20140301|2013-10-09 04:00,9,22.27,22.27,22.095,22.095,17
20140301|2013-10-09 05:30,9,22.2,22.24,22.2,22.24,12
20140301|2013-10-09 07:00,9,22.115,22.115,21.88,21.95,48
20140301|2013-10-09 07:30,9,21.93,21.98,21.92,21.97,19
20140301|2013-10-09 08:00,9,21.935,22.05,21.935,22.015,16
20140301|2013-10-09 08:30,9,22.005,22.04,22,22.01,13
20140301|2013-10-09 09:00,9,22.01,22.01,21.86,21.86,10
20140301|2013-10-09 09:30,9,21.9,21.94,21.9,21.92,6
20140301|2013-10-09 10:00,9,21.925,21.935,21.915,21.915,7
20140301|2013-10-09 12:00,9,21.96,21.975,21.94,21.975,34
20140301|2013-10-09 12:30,9,22.05,22.055,22.05,22.055,11
20140301|2013-10-09 20:00,10,21.94,21.94,21.94,21.94,1
20140301|2013-10-09 21:30,10,21.95,21.95,21.95,21.95,1
20140301|2013-10-09 22:00,10,21.95,21.95,21.925,21.925,3
20140301|2013-10-09 23:30,10,21.92,21.92,21.88,21.88,2
20140301|2013-10-10 00:00,10,21.89,21.89,21.89,21.89,1
20140301|2013-10-10 00:30,10,21.94,21.94,21.94,21.94,11
20140301|2013-10-10 01:30,10,21.91,21.91,21.91,21.91,1
20140301|2013-10-10 05:30,10,21.93,21.93,21.93,21.93,1
20140301|2013-10-10 06:00,10,21.95,21.99,21.95,21.99,2
20140301|2013-10-10 06:30,10,22.015,22.015,22.015,22.015,3
20140301|2013-10-10 07:00,10,22.01,22.01,22.01,22.01,4
20140301|2013-10-10 07:30,10,22.195,22.205,22.02,22.02,19
20140301|2013-10-10 08:00,10,21.965,21.995,21.94,21.96,14
20140301|2013-10-10 08:30,10,21.935,21.95,21.935,21.95,4
20140301|2013-10-10 09:00,10,21.965,21.985,21.965,21.985,37
20140301|2013-10-10 09:30,10,22,22.005,21.985,21.985,6
20140301|2013-10-10 10:00,10,22.005,22.005,21.985,21.985,11
20140301|2013-10-10 11:30,10,21.975,21.98,21.975,21.975,4
20140301|2013-10-10 12:00,10,21.98,21.98,21.955,21.955,3
20140301|2013-10-10 12:30,10,21.94,21.94,21.94,21.94,1
20140301|2013-10-10 13:00,10,21.905,21.905,21.905,21.905,4
20140301|2013-10-10 14:00,10,21.9,21.9,21.835,21.835,14
20140301|2013-10-10 15:00,10,21.65,21.65,21.65,21.65,1
20140301|2013-10-10 16:00,10,21.725,21.725,21.725,21.725,11
20140301|2013-10-10 17:00,11,21.735,21.735,21.68,21.685,3
20140301|2013-10-10 18:00,11,21.71,21.71,21.71,21.71,1
20140301|2013-10-10 20:00,11,21.72,21.72,21.72,21.72,11
20140301|2013-10-10 20:30,11,21.72,21.74,21.72,21.74,12
20140301|2013-10-10 23:00,11,21.75,21.765,21.75,21.765,2
20140301|2013-10-11 01:00,11,21.66,21.66,21.66,21.66,11
20140301|2013-10-11 01:30,11,21.675,21.675,21.655,21.655,2
20140301|2013-10-11 03:00,11,21.635,21.635,21.635,21.635,1
20140301|2013-10-11 03:30,11,21.58,21.62,21.58,21.62,3
20140301|2013-10-11 06:00,11,21.58,21.58,21.58,21.58,1
20140301|2013-10-11 06:30,11,21.6,21.675,21.6,21.625,3
20140301|2013-10-11 07:00,11,21.62,21.62,21.56,21.56,16
20140301|2013-10-11 07:30,11,21.54,21.545,21,21.195,96
20140301|2013-10-11 08:00,11,21.33,21.33,21.265,21.31,25
20140301|2013-10-11 08:30,11,21.3,21.325,21.255,21.27,14
20140301|2013-10-11 09:00,11,21.25,21.26,21.25,21.26,3
20140301|2013-10-11 09:30,11,21.27,21.29,21.245,21.28,16
20140301|2013-10-11 10:00,11,21.31,21.31,21.295,21.295,5
20140301|2013-10-11 10:30,11,21.275,21.315,21.275,21.315,7
20140301|2013-10-11 11:00,11,21.305,21.305,21.305,21.305,1
20140301|2013-10-11 11:30,11,21.295,21.32,21.295,21.32,15
20140301|2013-10-11 12:00,11,21.295,21.31,21.295,21.31,2
20140301|2013-10-11 12:30,11,21.305,21.305,21.305,21.305,1
20140301|2013-10-11 13:30,11,21.31,21.31,21.31,21.31,1
20140301|2013-10-11 15:30,11,21.4,21.4,21.4,21.4,1
20140301|2013-10-13 17:30,14,21.385,21.385,21.385,21.385,1
20140301|2013-10-13 18:30,14,21.38,21.38,21.38,21.38,1
20140301|2013-10-13 19:30,14,21.345,21.345,21.34,21.34,2
20140301|2013-10-13 20:00,14,21.32,21.325,21.17,21.305,20
20140301|2013-10-13 20:30,14,21.28,21.28,21.23,21.24,12
20140301|2013-10-13 21:30,14,21.215,21.22,21.21,21.22,40
20140301|2013-10-13 22:00,14,21.215,21.215,21.215,21.215,10
20140301|2013-10-14 00:30,14,21.285,21.285,21.285,21.285,1
20140301|2013-10-14 01:30,14,21.39,21.39,21.39,21.39,1
20140301|2013-10-14 02:30,14,21.475,21.475,21.475,21.475,1
20140301|2013-10-14 03:30,14,21.405,21.405,21.405,21.405,2
20140301|2013-10-14 04:00,14,21.405,21.405,21.405,21.405,1
20140301|2013-10-14 06:00,14,21.58,21.58,21.58,21.58,11
20140301|2013-10-14 06:30,14,21.56,21.56,21.56,21.56,1
20140301|2013-10-14 07:00,14,21.675,21.715,21.635,21.635,41
20140301|2013-10-14 07:30,14,21.665,21.67,21.635,21.64,20
20140301|2013-10-14 08:00,14,21.53,21.545,21.53,21.545,4
20140301|2013-10-14 08:30,14,21.57,21.57,21.565,21.565,2
20140301|2013-10-14 09:00,14,21.545,21.565,21.545,21.565,9
20140301|2013-10-14 09:30,14,21.565,21.585,21.555,21.57,16
20140301|2013-10-14 10:00,14,21.55,21.55,21.55,21.55,1
20140301|2013-10-14 12:00,14,21.485,21.485,21.43,21.43,5
20140301|2013-10-14 12:30,14,21.415,21.435,21.415,21.435,3
20140301|2013-10-14 13:30,14,21.485,21.485,21.43,21.43,2
20140301|2013-10-14 14:30,14,21.375,21.38,21.335,21.335,13
20140301|2013-10-14 19:00,15,21.3,21.3,21.275,21.29,6
20140301|2013-10-14 22:30,15,21.205,21.205,21.205,21.205,1
20140301|2013-10-15 00:30,15,21.205,21.24,21.205,21.23,4
20140301|2013-10-15 01:00,15,21.16,21.165,21.12,21.165,5
20140301|2013-10-15 01:30,15,21.185,21.19,21.175,21.185,6
20140301|2013-10-15 02:00,15,21.195,21.2,21.195,21.2,2
20140301|2013-10-15 02:30,15,21.075,21.075,20.99,21,37
20140301|2013-10-15 03:00,15,21.055,21.055,21.055,21.055,1
20140301|2013-10-15 03:30,15,20.93,20.93,20.82,20.82,33
20140301|2013-10-15 04:00,15,20.7,20.7,20.7,20.7,1
20140301|2013-10-15 04:30,15,20.81,20.81,20.8,20.8,2
20140301|2013-10-15 05:30,15,20.7,20.7,20.7,20.7,9
20140301|2013-10-15 06:00,15,20.67,20.68,20.6,20.675,19
20140301|2013-10-15 06:30,15,20.86,20.86,20.825,20.825,9
20140301|2013-10-15 07:00,15,20.8,20.8,20.715,20.785,13
20140301|2013-10-15 07:30,15,20.79,20.945,20.72,20.945,17
20140301|2013-10-15 08:00,15,21.04,21.18,21.02,21.17,45
20140301|2013-10-15 08:30,15,21.16,21.315,21.15,21.27,38
20140301|2013-10-15 09:00,15,21.235,21.26,21.235,21.24,15
20140301|2013-10-15 09:30,15,21.245,21.245,21.24,21.24,9
20140301|2013-10-15 10:30,15,21.19,21.19,21.18,21.18,2
20140301|2013-10-15 11:00,15,21.215,21.215,21.19,21.19,5
20140301|2013-10-15 11:30,15,21.21,21.21,21.205,21.205,3
20140301|2013-10-15 12:00,15,21.24,21.25,21.235,21.25,60
20140301|2013-10-15 12:30,15,21.285,21.285,21.285,21.285,1
20140301|2013-10-15 13:30,15,21.385,21.555,21.385,21.385,19
20140301|2013-10-15 14:00,15,21.32,21.32,21.32,21.32,1
20140301|2013-10-15 15:00,15,21.39,21.39,21.39,21.39,2
20140301|2013-10-15 17:00,16,21.38,21.38,21.38,21.38,1
20140301|2013-10-15 18:30,16,21.23,21.245,21.23,21.245,2
20140301|2013-10-15 21:30,16,21.395,21.395,21.365,21.365,2
20140301|2013-10-15 22:30,16,21.335,21.34,21.335,21.34,42
20140301|2013-10-16 01:30,16,21.37,21.42,21.37,21.42,9
20140301|2013-10-16 05:30,16,21.4,21.4,21.4,21.4,11
20140301|2013-10-16 06:00,16,21.315,21.315,21.315,21.315,1
20140301|2013-10-16 06:30,16,21.27,21.27,21.215,21.215,2
20140301|2013-10-16 07:00,16,21.28,21.295,21.28,21.295,7
20140301|2013-10-16 07:30,16,21.265,21.345,21.205,21.345,34
20140301|2013-10-16 08:00,16,21.405,21.405,21.33,21.355,19
20140301|2013-10-16 08:30,16,21.37,21.375,21.27,21.27,35
20140301|2013-10-16 09:00,16,21.305,21.305,21.22,21.265,25
20140301|2013-10-16 09:30,16,21.305,21.305,21.24,21.255,18
20140301|2013-10-16 10:30,16,21.26,21.285,21.26,21.285,4
20140301|2013-10-16 11:00,16,21.27,21.28,21.27,21.28,2
20140301|2013-10-16 11:30,16,21.46,21.46,21.43,21.43,7
20140301|2013-10-16 12:00,16,21.385,21.425,21.385,21.425,5
20140301|2013-10-16 12:30,16,21.44,21.44,21.44,21.44,1
20140301|2013-10-16 13:30,16,21.38,21.38,21.38,21.38,1
20140301|2013-10-16 14:30,16,21.36,21.36,21.36,21.36,1
20140301|2013-10-16 15:30,16,21.43,21.43,21.43,21.43,1
20140301|2013-10-16 16:00,16,21.43,21.43,21.43,21.43,1
20140301|2013-10-16 18:00,17,21.38,21.38,21.38,21.38,1
20140301|2013-10-16 18:30,17,21.385,21.385,21.385,21.385,1
20140301|2013-10-16 19:00,17,21.375,21.495,21.375,21.465,8
20140301|2013-10-16 19:30,17,21.49,21.49,21.48,21.48,9
20140301|2013-10-16 20:00,17,21.595,21.595,21.59,21.59,11
20140301|2013-10-16 21:00,17,21.4,21.4,21.4,21.4,1
20140301|2013-10-16 21:30,17,21.365,21.365,21.35,21.355,4
20140301|2013-10-16 22:00,17,21.335,21.335,21.335,21.335,1
20140301|2013-10-17 00:00,17,21.305,21.305,21.28,21.28,3
20140301|2013-10-17 00:30,17,21.255,21.255,21.255,21.255,1
20140301|2013-10-17 01:30,17,21.23,21.23,21.2,21.2,3
20140301|2013-10-17 02:00,17,21.2,21.335,21.2,21.335,12
20140301|2013-10-17 02:30,17,21.88,22.18,21.88,22.18,25
20140301|2013-10-17 03:00,17,22.115,22.115,21.785,21.865,49
20140301|2013-10-17 03:30,17,21.83,21.9,21.83,21.89,4
20140301|2013-10-17 04:00,17,21.86,21.875,21.86,21.875,9
20140301|2013-10-17 04:30,17,21.815,21.815,21.815,21.815,1
20140301|2013-10-17 05:00,17,21.815,21.815,21.815,21.815,1
20140301|2013-10-17 06:00,17,21.85,22.02,21.85,21.985,23
20140301|2013-10-17 06:30,17,21.895,21.91,21.895,21.9,4
20140301|2013-10-17 07:00,17,21.94,22.235,21.94,22.2,36
20140301|2013-10-17 07:30,17,22.09,22.09,21.86,21.905,55
20140301|2013-10-17 08:00,17,21.825,21.84,21.765,21.765,16
20140301|2013-10-17 08:30,17,21.855,21.855,21.85,21.85,2
20140301|2013-10-17 09:00,17,21.845,21.845,21.84,21.84,2
20140301|2013-10-17 09:30,17,21.85,21.9,21.85,21.88,12
20140301|2013-10-17 10:00,17,21.855,21.87,21.835,21.865,4
20140301|2013-10-17 10:30,17,21.88,21.965,21.88,21.965,3
20140301|2013-10-17 11:00,17,21.935,21.94,21.91,21.91,7
20140301|2013-10-17 11:30,17,21.93,21.93,21.93,21.93,2
20140301|2013-10-17 12:00,17,21.985,22.015,21.985,22,5
20140301|2013-10-17 13:00,17,21.99,22,21.99,22,4
20140301|2013-10-17 14:00,17,21.95,21.95,21.86,21.86,3
20140301|2013-10-17 15:00,17,21.88,21.885,21.88,21.885,2
20140301|2013-10-17 19:30,18,21.9,21.9,21.9,21.9,1
20140301|2013-10-17 20:00,18,21.875,21.875,21.87,21.87,2
20140301|2013-10-17 21:30,18,21.845,21.845,21.83,21.83,2
20140301|2013-10-17 22:30,18,21.88,21.88,21.88,21.88,1
20140301|2013-10-17 23:00,18,21.83,21.83,21.83,21.83,1
20140301|2013-10-18 01:00,18,21.855,21.855,21.855,21.855,1
20140301|2013-10-18 01:30,18,21.98,21.98,21.98,21.98,1
20140301|2013-10-18 02:00,18,21.96,21.96,21.96,21.96,1
20140301|2013-10-18 02:30,18,21.985,21.985,21.975,21.975,2
20140301|2013-10-18 03:30,18,21.935,21.985,21.935,21.985,2
20140301|2013-10-18 04:00,18,21.965,21.965,21.965,21.965,4
20140301|2013-10-18 04:30,18,21.995,21.995,21.995,21.995,1
20140301|2013-10-18 05:30,18,21.97,21.97,21.97,21.97,1
20140301|2013-10-18 06:00,18,21.94,21.94,21.915,21.915,3
20140301|2013-10-18 06:30,18,21.925,21.925,21.89,21.89,3
20140301|2013-10-18 07:00,18,21.85,22.02,21.85,22.005,20
20140301|2013-10-18 07:30,18,21.99,22.085,21.94,22.06,30
20140301|2013-10-18 08:00,18,22.075,22.075,21.94,21.94,29
20140301|2013-10-18 08:30,18,21.955,21.99,21.935,21.99,42
20140301|2013-10-18 09:00,18,21.985,22.02,21.985,22.005,16
20140301|2013-10-18 09:30,18,22,22.025,21.985,21.985,52
20140301|2013-10-18 10:00,18,21.995,22.005,21.975,21.985,31
20140301|2013-10-18 10:30,18,21.995,21.995,21.98,21.995,7
20140301|2013-10-18 11:00,18,21.975,21.975,21.975,21.975,1
20140301|2013-10-18 11:30,18,21.97,21.97,21.93,21.93,3
20140301|2013-10-18 12:00,18,21.935,21.97,21.935,21.97,5
20140301|2013-10-18 13:00,18,21.935,21.935,21.935,21.935,1
20140301|2013-10-18 14:00,18,21.965,21.965,21.965,21.965,3
20140301|2013-10-18 14:30,18,21.94,21.94,21.94,21.94,1
20140301|2013-10-18 15:00,18,21.955,21.955,21.955,21.955,1
20140301|2013-10-20 19:00,21,21.97,21.97,21.97,21.97,2
20140301|2013-10-20 21:30,21,22.16,22.16,22.13,22.13,3
20140301|2013-10-20 22:00,21,22.115,22.18,22.115,22.175,4
20140301|2013-10-20 22:30,21,22.17,22.17,22.17,22.17,1
20140301|2013-10-20 23:30,21,22.18,22.18,22.17,22.17,5
20140301|2013-10-21 01:30,21,22.31,22.31,22.3,22.3,4
20140301|2013-10-21 02:00,21,22.315,22.32,22.315,22.32,3
20140301|2013-10-21 03:00,21,22.21,22.23,22.21,22.23,2
20140301|2013-10-21 04:00,21,22.215,22.215,22.215,22.215,2
20140301|2013-10-21 04:30,21,22.19,22.19,22.19,22.19,1
20140301|2013-10-21 06:00,21,22.185,22.195,22.185,22.195,3
20140301|2013-10-21 06:30,21,22.18,22.185,22.18,22.185,3
20140301|2013-10-21 07:00,21,22.185,22.23,22.175,22.23,20
20140301|2013-10-21 07:30,21,22.185,22.3,22.155,22.27,9
20140301|2013-10-21 08:00,21,22.255,22.365,22.255,22.35,34
20140301|2013-10-21 08:30,21,22.345,22.35,22.325,22.335,25
20140301|2013-10-21 09:00,21,22.325,22.345,22.32,22.34,53
20140301|2013-10-21 09:30,21,22.34,22.345,22.32,22.32,44
20140301|2013-10-21 10:00,21,22.335,22.335,22.24,22.28,27
20140301|2013-10-21 10:30,21,22.29,22.305,22.29,22.305,9
20140301|2013-10-21 11:00,21,22.34,22.34,22.34,22.34,2
20140301|2013-10-21 12:00,21,22.315,22.335,22.305,22.33,12
20140301|2013-10-21 13:00,21,22.3,22.3,22.27,22.27,7
20140301|2013-10-21 20:00,22,22.2,22.2,22.15,22.15,9
20140301|2013-10-21 20:30,22,22.15,22.15,22.15,22.15,2
20140301|2013-10-22 01:00,22,22.23,22.23,22.225,22.225,10
20140301|2013-10-22 01:30,22,22.225,22.225,22.18,22.18,5
20140301|2013-10-22 02:30,22,22.195,22.225,22.195,22.225,13
20140301|2013-10-22 07:00,22,22.085,22.305,22.085,22.22,19
20140301|2013-10-22 07:30,22,22.245,22.745,22.245,22.605,60
20140301|2013-10-22 08:00,22,22.45,22.57,22.45,22.555,19
20140301|2013-10-22 08:30,22,22.545,22.605,22.54,22.6,10
20140301|2013-10-22 09:00,22,22.7,22.79,22.7,22.79,22
20140301|2013-10-22 09:30,22,22.755,22.855,22.74,22.825,12
20140301|2013-10-22 10:00,22,22.81,22.81,22.79,22.79,3
20140301|2013-10-22 10:30,22,22.815,22.845,22.815,22.845,5
20140301|2013-10-22 11:00,22,22.82,22.835,22.805,22.805,7
20140301|2013-10-22 12:00,22,22.83,22.85,22.83,22.85,3
20140301|2013-10-22 12:30,22,22.835,22.845,22.82,22.82,17
20140301|2013-10-22 13:30,22,22.8,22.8,22.8,22.8,1
20140301|2013-10-22 17:30,23,22.765,22.765,22.765,22.765,3
20140301|2013-10-22 23:00,23,22.755,22.755,22.755,22.755,1
20140301|2013-10-22 23:30,23,22.73,22.73,22.73,22.73,1
20140301|2013-10-23 00:30,23,22.76,22.76,22.76,22.76,1
20140301|2013-10-23 01:00,23,22.77,22.77,22.75,22.75,3
20140301|2013-10-23 02:00,23,22.71,22.71,22.71,22.71,3
20140301|2013-10-23 02:30,23,22.72,22.72,22.72,22.72,1
20140301|2013-10-23 03:00,23,22.67,22.67,22.655,22.655,6
20140301|2013-10-23 04:00,23,22.65,22.65,22.6,22.6,3
20140301|2013-10-23 05:00,23,22.61,22.64,22.61,22.64,36
20140301|2013-10-23 05:30,23,22.6,22.605,22.595,22.605,15
20140301|2013-10-23 06:00,23,22.56,22.65,22.555,22.65,13
20140301|2013-10-23 06:30,23,22.595,22.615,22.59,22.615,5
20140301|2013-10-23 07:00,23,22.61,22.735,22.6,22.73,49
20140301|2013-10-23 07:30,23,22.75,22.785,22.68,22.785,43
20140301|2013-10-23 08:00,23,22.77,22.77,22.59,22.645,32
20140301|2013-10-23 08:30,23,22.67,22.67,22.64,22.655,25
20140301|2013-10-23 09:00,23,22.675,22.73,22.64,22.72,63
20140301|2013-10-23 09:30,23,22.705,22.72,22.675,22.7,67
20140301|2013-10-23 10:00,23,22.695,22.72,22.675,22.72,28
20140301|2013-10-23 10:30,23,22.73,22.73,22.7,22.715,21
20140301|2013-10-23 12:00,23,22.67,22.685,22.63,22.63,42
20140301|2013-10-23 12:30,23,22.645,22.655,22.645,22.655,2
20140301|2013-10-23 22:30,24,22.74,22.74,22.74,22.74,1
20140301|2013-10-24 01:30,24,22.79,22.82,22.79,22.82,5
20140301|2013-10-24 02:00,24,22.79,22.79,22.79,22.79,1
20140301|2013-10-24 02:30,24,22.74,22.74,22.74,22.74,1
20140301|2013-10-24 03:00,24,22.72,22.72,22.72,22.72,4
20140301|2013-10-24 03:30,24,22.79,22.79,22.79,22.79,1
20140301|2013-10-24 04:00,24,22.71,22.71,22.71,22.71,1
20140301|2013-10-24 04:30,24,22.72,22.72,22.72,22.72,4
20140301|2013-10-24 05:30,24,22.78,22.78,22.78,22.78,1
20140301|2013-10-24 06:00,24,22.73,22.73,22.73,22.73,1
20140301|2013-10-24 06:30,24,22.79,22.845,22.735,22.735,15
20140301|2013-10-24 07:00,24,22.79,22.87,22.79,22.845,23
20140301|2013-10-24 07:30,24,22.86,22.94,22.725,22.755,33
20140301|2013-10-24 08:00,24,22.765,22.795,22.765,22.775,6
20140301|2013-10-24 09:30,24,22.79,22.83,22.79,22.83,24
20140301|2013-10-24 10:00,24,22.825,22.835,22.805,22.82,16
20140301|2013-10-24 10:30,24,22.845,22.895,22.84,22.84,21
20140301|2013-10-24 11:00,24,22.855,22.855,22.855,22.855,3
20140301|2013-10-24 11:30,24,22.86,22.86,22.86,22.86,2
20140301|2013-10-24 12:00,24,22.885,22.885,22.865,22.865,4
20140301|2013-10-24 12:30,24,22.86,22.86,22.86,22.86,4
20140301|2013-10-24 13:30,24,22.85,22.87,22.85,22.87,5
20140301|2013-10-24 14:00,24,22.85,22.85,22.82,22.82,2
20140301|2013-10-24 14:30,24,22.795,22.795,22.765,22.765,5
20140301|2013-10-24 19:30,25,22.795,22.795,22.795,22.795,2
20140301|2013-10-24 20:30,25,22.665,22.665,22.665,22.665,2
20140301|2013-10-24 21:30,25,22.72,22.72,22.72,22.72,1
20140301|2013-10-24 22:30,25,22.725,22.725,22.725,22.725,4
20140301|2013-10-25 00:30,25,22.6,22.6,22.59,22.59,13
20140301|2013-10-25 01:00,25,22.615,22.615,22.6,22.61,50
20140301|2013-10-25 01:30,25,22.58,22.58,22.39,22.39,10
20140301|2013-10-25 02:00,25,22.495,22.495,22.495,22.495,1
20140301|2013-10-25 03:00,25,22.475,22.475,22.475,22.475,1
20140301|2013-10-25 03:30,25,22.5,22.505,22.5,22.505,2
20140301|2013-10-25 06:00,25,22.38,22.38,22.38,22.38,1
20140301|2013-10-25 07:00,25,22.41,22.465,22.41,22.465,15
20140301|2013-10-25 07:30,25,22.465,22.6,22.43,22.43,29
20140301|2013-10-25 08:00,25,22.405,22.405,22.365,22.385,11
20140301|2013-10-25 08:30,25,22.375,22.465,22.375,22.445,11
20140301|2013-10-25 09:00,25,22.45,22.47,22.45,22.47,4
20140301|2013-10-25 09:30,25,22.5,22.56,22.485,22.56,46
20140301|2013-10-25 10:00,25,22.55,22.55,22.55,22.55,1
20140301|2013-10-25 10:30,25,22.515,22.515,22.515,22.515,2
20140301|2013-10-25 11:00,25,22.555,22.555,22.555,22.555,10
20140301|2013-10-25 11:30,25,22.615,22.625,22.615,22.625,5
20140301|2013-10-25 12:00,25,22.64,22.735,22.64,22.69,12
20140301|2013-10-25 12:30,25,22.655,22.655,22.655,22.655,1
20140301|2013-10-25 13:00,25,22.6,22.64,22.6,22.64,4
20140301|2013-10-25 14:00,25,22.695,22.695,22.695,22.695,1
20140301|2013-10-27 19:00,28,22.63,22.63,22.6,22.6,2
20140301|2013-10-27 20:00,28,22.6,22.6,22.6,22.6,1
20140301|2013-10-27 20:30,28,22.635,22.635,22.635,22.635,1
20140301|2013-10-27 22:00,28,22.55,22.55,22.55,22.55,1
20140301|2013-10-28 00:00,28,22.625,22.625,22.62,22.62,2
20140301|2013-10-28 01:00,28,22.625,22.63,22.625,22.63,2
20140301|2013-10-28 04:00,28,22.71,22.71,22.71,22.71,2
20140301|2013-10-28 05:30,28,22.69,22.69,22.69,22.69,1
20140301|2013-10-28 07:00,28,22.6,22.6,22.6,22.6,2
20140301|2013-10-28 07:30,28,22.61,22.63,22.61,22.63,7
20140301|2013-10-28 08:00,28,22.62,22.64,22.59,22.59,9
20140301|2013-10-28 08:30,28,22.55,22.58,22.52,22.58,11
20140301|2013-10-28 09:00,28,22.625,22.635,22.595,22.605,21
20140301|2013-10-28 09:30,28,22.605,22.685,22.605,22.67,40
20140301|2013-10-28 10:00,28,22.675,22.715,22.675,22.69,27
20140301|2013-10-28 10:30,28,22.695,22.695,22.625,22.625,3
20140301|2013-10-28 12:30,28,22.59,22.59,22.59,22.59,1
20140301|2013-10-28 13:00,28,22.595,22.61,22.595,22.605,6
20140301|2013-10-28 15:30,28,22.565,22.565,22.565,22.565,2
20140301|2013-10-28 20:00,29,22.58,22.58,22.58,22.58,1
20140301|2013-10-28 20:30,29,22.545,22.545,22.545,22.545,1
20140301|2013-10-28 21:00,29,22.545,22.61,22.545,22.61,2
20140301|2013-10-28 22:30,29,22.59,22.59,22.59,22.59,3
20140301|2013-10-29 00:30,29,22.57,22.57,22.555,22.565,3
20140301|2013-10-29 02:00,29,22.64,22.64,22.64,22.64,1
20140301|2013-10-29 02:30,29,22.5,22.5,22.4,22.4,52
20140301|2013-10-29 03:30,29,22.395,22.42,22.395,22.415,13
20140301|2013-10-29 05:30,29,22.44,22.44,22.44,22.44,1
20140301|2013-10-29 06:00,29,22.455,22.455,22.45,22.45,2
20140301|2013-10-29 07:30,29,22.465,22.565,22.465,22.565,10
20140301|2013-10-29 08:00,29,22.585,22.61,22.58,22.61,9
20140301|2013-10-29 08:30,29,22.59,22.63,22.59,22.605,31
20140301|2013-10-29 09:00,29,22.605,22.66,22.59,22.65,117
20140301|2013-10-29 10:00,29,22.625,22.63,22.625,22.63,4
20140301|2013-10-29 10:30,29,22.62,22.62,22.595,22.595,13
20140301|2013-10-29 11:00,29,22.58,22.58,22.545,22.545,3
20140301|2013-10-29 11:30,29,22.565,22.565,22.565,22.565,2
20140301|2013-10-29 12:30,29,22.57,22.57,22.565,22.565,2
20140301|2013-10-29 15:30,29,22.585,22.595,22.585,22.595,2
20140301|2013-10-29 20:00,30,22.47,22.47,22.46,22.46,2
20140301|2013-10-29 23:00,30,22.55,22.55,22.55,22.55,1
20140301|2013-10-30 01:00,30,22.645,22.68,22.645,22.68,7
20140301|2013-10-30 01:30,30,22.75,22.765,22.75,22.765,4
20140301|2013-10-30 02:00,30,22.745,22.745,22.735,22.735,3
20140301|2013-10-30 02:30,30,22.72,22.72,22.705,22.705,2
20140301|2013-10-30 03:00,30,22.725,22.725,22.725,22.725,1
20140301|2013-10-30 03:30,30,22.755,22.765,22.73,22.735,4
20140301|2013-10-30 04:00,30,22.785,22.785,22.765,22.765,3
20140301|2013-10-30 05:00,30,22.795,22.795,22.795,22.795,1
20140301|2013-10-30 06:00,30,22.795,22.795,22.79,22.79,2
20140301|2013-10-30 07:00,30,22.82,23.075,22.82,23.07,32
20140301|2013-10-30 07:30,30,22.995,22.995,22.905,22.975,22
20140301|2013-10-30 08:00,30,23.015,23.095,23.015,23.09,22
20140301|2013-10-30 08:30,30,23.09,23.1,23.075,23.09,16
20140301|2013-10-30 09:00,30,23.115,23.115,23.025,23.025,80
20140301|2013-10-30 09:30,30,23.055,23.06,23.055,23.055,4
20140301|2013-10-30 10:00,30,23.06,23.06,23.06,23.06,1
20140301|2013-10-30 10:30,30,23.07,23.07,23.07,23.07,1
20140301|2013-10-30 11:00,30,23.09,23.095,23.08,23.08,8
20140301|2013-10-30 11:30,30,23.07,23.07,23.065,23.065,4
20140301|2013-10-30 12:00,30,23.085,23.085,22.945,22.945,28
20140301|2013-10-30 12:30,30,23,23.005,23,23.005,5
20140301|2013-10-30 13:00,30,23.02,23.02,22.605,22.61,20
20140301|2013-10-30 14:30,30,22.74,22.745,22.74,22.745,5
20140301|2013-10-30 20:00,31,22.4,22.45,22.4,22.45,46
20140301|2013-10-30 22:30,31,22.435,22.465,22.435,22.465,5
20140301|2013-10-31 01:00,31,22.405,22.405,22.395,22.395,2
20140301|2013-10-31 02:00,31,22.455,22.455,22.45,22.45,9
20140301|2013-10-31 03:00,31,22.3,22.34,22.25,22.34,11
20140301|2013-10-31 04:30,31,22.41,22.41,22.395,22.395,2
20140301|2013-10-31 05:00,31,22.38,22.38,22.38,22.38,1
20140301|2013-10-31 05:30,31,22.42,22.42,22.42,22.42,2
20140301|2013-10-31 06:00,31,22.42,22.42,22.42,22.42,5
20140301|2013-10-31 06:30,31,22.4,22.4,22.2,22.2,3
20140301|2013-10-31 07:00,31,22.255,22.265,21.805,21.925,64
20140301|2013-10-31 07:30,31,22.015,22.105,22.015,22.08,24
20140301|2013-10-31 08:00,31,22.055,22.095,22.05,22.095,16
20140301|2013-10-31 08:30,31,22.15,22.15,22.01,22.025,13
20140301|2013-10-31 09:00,31,22.06,22.065,22.035,22.06,39
20140301|2013-10-31 09:30,31,22.04,22.04,22.025,22.025,7
20140301|2013-10-31 10:00,31,22.03,22.055,21.98,21.98,13
20140301|2013-10-31 10:30,31,21.975,21.98,21.975,21.98,2
20140301|2013-10-31 11:00,31,21.93,21.95,21.93,21.94,8
20140301|2013-10-31 11:30,31,21.965,21.965,21.91,21.95,25
20140301|2013-10-31 12:00,31,21.955,21.955,21.895,21.91,75
20140301|2013-10-31 12:30,31,21.935,21.94,21.935,21.94,2
20140301|2013-10-31 13:00,31,21.95,21.965,21.95,21.955,22
20140301|2013-10-31 13:30,31,21.975,21.985,21.95,21.95,5
20140301|2013-10-31 14:30,31,21.97,21.97,21.97,21.97,5
20140301|2013-10-31 19:00,1,22,22,22,22,1
20140301|2013-10-31 19:30,1,21.99,21.99,21.99,21.99,1
20140301|2013-10-31 22:00,1,21.9,21.9,21.875,21.875,2
20140301|2013-10-31 22:30,1,21.925,21.925,21.925,21.925,2
20140301|2013-10-31 23:00,1,21.945,21.945,21.945,21.945,1
20140301|2013-11-01 00:30,1,22,22,22,22,1
20140301|2013-11-01 01:30,1,21.99,22.005,21.99,22,4
20140301|2013-11-01 02:30,1,22.02,22.02,22.015,22.015,2
20140301|2013-11-01 03:00,1,21.995,21.995,21.995,21.995,1
20140301|2013-11-01 03:30,1,21.91,21.91,21.91,21.91,1
20140301|2013-11-01 04:30,1,21.84,21.84,21.8,21.815,5
20140301|2013-11-01 06:00,1,21.86,21.905,21.86,21.905,3
20140301|2013-11-01 06:30,1,21.935,21.935,21.88,21.915,25
20140301|2013-11-01 07:00,1,21.81,21.945,21.81,21.895,12
20140301|2013-11-01 07:30,1,21.9,21.905,21.9,21.905,6
20140301|2013-11-01 08:00,1,21.96,21.96,21.94,21.94,4
20140301|2013-11-01 08:30,1,21.895,21.925,21.895,21.92,64
20140301|2013-11-01 09:00,1,21.89,21.89,21.845,21.85,54
20140301|2013-11-01 09:30,1,21.885,21.885,21.88,21.88,7
20140301|2013-11-01 10:00,1,21.86,21.87,21.86,21.865,6
20140301|2013-11-01 10:30,1,21.87,21.895,21.87,21.895,8
20140301|2013-11-01 11:30,1,21.965,21.965,21.93,21.94,5
20140301|2013-11-01 12:00,1,21.9,21.9,21.875,21.875,15
20140301|2013-11-01 12:30,1,21.885,21.905,21.885,21.9,6
20140301|2013-11-01 13:00,1,21.905,21.905,21.9,21.9,2
20140301|2013-11-01 14:00,1,21.885,21.885,21.885,21.885,2
20140301|2013-11-01 15:00,1,21.915,21.915,21.915,21.915,1
20140301|2013-11-03 17:00,4,21.885,21.885,21.885,21.885,1
20140301|2013-11-03 17:30,4,21.9,21.9,21.9,21.9,1
20140301|2013-11-03 20:00,4,21.85,21.85,21.85,21.85,13
20140301|2013-11-03 21:00,4,21.81,21.81,21.81,21.81,15
20140301|2013-11-03 22:00,4,21.75,21.77,21.75,21.77,5
20140301|2013-11-03 23:30,4,21.79,21.79,21.79,21.79,1
20140301|2013-11-04 00:30,4,21.77,21.77,21.77,21.77,1
20140301|2013-11-04 01:30,4,21.74,21.74,21.73,21.73,3
20140301|2013-11-04 05:00,4,21.7,21.7,21.69,21.69,2
20140301|2013-11-04 05:30,4,21.77,21.895,21.77,21.895,7
20140301|2013-11-04 06:00,4,21.895,21.895,21.895,21.895,1
20140301|2013-11-04 07:00,4,21.89,21.89,21.875,21.885,9
20140301|2013-11-04 07:30,4,21.86,21.86,21.86,21.86,1
20140301|2013-11-04 08:00,4,21.875,21.875,21.86,21.86,2
20140301|2013-11-04 08:30,4,21.855,21.86,21.85,21.86,8
20140301|2013-11-04 09:00,4,21.885,21.885,21.86,21.87,52
20140301|2013-11-04 09:30,4,21.855,21.86,21.855,21.86,9
20140301|2013-11-04 10:00,4,21.83,21.83,21.83,21.83,1
20140301|2013-11-04 10:30,4,21.845,21.845,21.845,21.845,1
20140301|2013-11-04 11:30,4,21.84,21.84,21.84,21.84,3
20140301|2013-11-04 12:00,4,21.775,21.775,21.74,21.74,16
20140301|2013-11-04 12:30,4,21.73,21.73,21.71,21.71,3
20140301|2013-11-04 13:30,4,21.7,21.7,21.695,21.695,3
20140301|2013-11-04 14:00,4,21.71,21.71,21.69,21.69,4
20140301|2013-11-04 14:30,4,21.695,21.695,21.695,21.695,1
20140301|2013-11-04 15:00,4,21.66,21.705,21.66,21.705,4
20140301|2013-11-04 16:00,4,21.685,21.685,21.685,21.685,3
20140301|2013-11-04 17:00,5,21.695,21.695,21.695,21.695,2
20140301|2013-11-04 18:30,5,21.73,21.73,21.73,21.73,1
20140301|2013-11-04 19:00,5,21.79,21.79,21.79,21.79,1
20140301|2013-11-04 21:00,5,21.765,21.765,21.765,21.765,1
20140301|2013-11-04 23:00,5,21.73,21.73,21.73,21.73,6
20140301|2013-11-05 02:30,5,21.665,21.665,21.665,21.665,2
20140301|2013-11-05 03:00,5,21.71,21.71,21.71,21.71,2
20140301|2013-11-05 03:30,5,21.7,21.7,21.67,21.67,12
20140301|2013-11-05 04:00,5,21.71,21.71,21.695,21.695,3
20140301|2013-11-05 04:30,5,21.69,21.69,21.69,21.69,1
20140301|2013-11-05 06:30,5,21.705,21.705,21.705,21.705,2
20140301|2013-11-05 07:00,5,21.76,21.77,21.76,21.77,2
20140301|2013-11-05 07:30,5,21.77,21.77,21.77,21.77,1
20140301|2013-11-05 08:30,5,21.77,21.77,21.75,21.75,16
20140301|2013-11-05 09:00,5,21.655,21.685,21.655,21.685,56
20140301|2013-11-05 09:30,5,21.71,21.71,21.71,21.71,1
20140301|2013-11-05 10:00,5,21.71,21.715,21.7,21.715,14
20140301|2013-11-05 10:30,5,21.7,21.7,21.69,21.69,4
20140301|2013-11-05 12:00,5,21.695,21.7,21.685,21.69,7
20140301|2013-11-05 12:30,5,21.725,21.725,21.725,21.725,1
20140301|2013-11-05 15:00,5,21.75,21.75,21.75,21.75,1
20140301|2013-11-05 16:00,5,21.745,21.745,21.745,21.745,3
20140301|2013-11-05 17:00,6,21.745,21.745,21.745,21.745,1
20140301|2013-11-05 18:00,6,21.74,21.74,21.735,21.735,3
20140301|2013-11-05 20:00,6,21.725,21.725,21.725,21.725,1
20140301|2013-11-05 22:00,6,21.75,21.75,21.75,21.75,2
20140301|2013-11-05 22:30,6,21.78,21.78,21.78,21.78,1
20140301|2013-11-06 00:00,6,21.74,21.74,21.74,21.74,1
20140301|2013-11-06 00:30,6,21.79,21.79,21.79,21.79,4
20140301|2013-11-06 02:30,6,21.97,22.025,21.97,22.025,28
20140301|2013-11-06 03:00,6,22.03,22.055,21.98,22,34
20140301|2013-11-06 03:30,6,21.985,22.01,21.97,22,24
20140301|2013-11-06 04:00,6,22,22.01,21.985,21.985,18
20140301|2013-11-06 04:30,6,21.98,21.98,21.98,21.98,1
20140301|2013-11-06 05:00,6,22.025,22.08,22.025,22.05,3
20140301|2013-11-06 05:30,6,22.055,22.055,22.015,22.015,2
20140301|2013-11-06 06:00,6,21.995,21.995,21.985,21.985,3
20140301|2013-11-06 07:00,6,21.94,21.95,21.94,21.95,6
20140301|2013-11-06 07:30,6,21.93,21.93,21.925,21.93,8
20140301|2013-11-06 08:00,6,21.93,21.955,21.905,21.905,7
20140301|2013-11-06 08:30,6,21.92,21.94,21.915,21.94,4
20140301|2013-11-06 09:00,6,21.945,21.96,21.935,21.935,4
20140301|2013-11-06 09:30,6,21.93,21.94,21.915,21.915,48
20140301|2013-11-06 10:00,6,21.91,21.91,21.805,21.825,55
20140301|2013-11-06 10:30,6,21.83,21.83,21.83,21.83,3
20140301|2013-11-06 11:00,6,21.855,21.855,21.855,21.855,1
20140301|2013-11-06 11:30,6,21.835,21.84,21.835,21.84,2
20140301|2013-11-06 12:00,6,21.85,21.85,21.82,21.825,19
20140301|2013-11-06 12:30,6,21.855,21.855,21.855,21.855,1
20140301|2013-11-06 13:00,6,21.85,21.85,21.85,21.85,1
20140301|2013-11-06 13:30,6,21.855,21.855,21.855,21.855,1
20140301|2013-11-06 14:00,6,21.845,21.845,21.845,21.845,1
20140301|2013-11-06 16:00,6,21.86,21.865,21.86,21.865,5
20140301|2013-11-06 17:00,7,21.86,21.86,21.855,21.855,3
20140301|2013-11-06 19:30,7,21.81,21.81,21.8,21.8,2
20140301|2013-11-06 20:30,7,21.81,21.81,21.81,21.81,1
20140301|2013-11-07 00:00,7,21.885,21.885,21.885,21.885,2
20140301|2013-11-07 00:30,7,21.915,21.915,21.915,21.915,2
20140301|2013-11-07 02:00,7,21.8,21.8,21.8,21.8,1
20140301|2013-11-07 03:00,7,21.85,21.85,21.85,21.85,5
20140301|2013-11-07 04:00,7,21.855,21.865,21.85,21.85,4
20140301|2013-11-07 05:30,7,21.825,21.835,21.825,21.835,42
20140301|2013-11-07 06:30,7,21.79,21.95,21.735,21.95,5
20140301|2013-11-07 07:00,7,21.975,21.975,21.86,21.885,48
20140301|2013-11-07 07:30,7,21.83,21.85,21.455,21.555,159
20140301|2013-11-07 08:00,7,21.565,21.645,21.565,21.62,8
20140301|2013-11-07 08:30,7,21.645,21.645,21.645,21.645,3
20140301|2013-11-07 09:00,7,21.655,21.71,21.655,21.685,19
20140301|2013-11-07 09:30,7,21.695,21.76,21.69,21.71,16
20140301|2013-11-07 10:00,7,21.71,21.785,21.71,21.745,5
20140301|2013-11-07 10:30,7,21.73,21.745,21.73,21.735,7
20140301|2013-11-07 11:00,7,21.725,21.725,21.725,21.725,1
20140301|2013-11-07 11:30,7,21.71,21.71,21.675,21.675,22
20140301|2013-11-07 12:00,7,21.73,21.74,21.705,21.74,38
20140301|2013-11-07 12:30,7,21.73,21.73,21.715,21.715,3
20140301|2013-11-07 13:00,7,21.7,21.7,21.7,21.7,1
20140301|2013-11-07 13:30,7,21.675,21.675,21.65,21.65,2
20140301|2013-11-07 14:30,7,21.655,21.655,21.65,21.65,3
20140301|2013-11-07 15:00,7,21.665,21.665,21.665,21.665,1
20140301|2013-11-07 15:30,7,21.71,21.715,21.695,21.715,7
20140301|2013-11-07 17:00,8,21.75,21.75,21.75,21.75,1
20140301|2013-11-07 18:00,8,21.755,21.755,21.755,21.755,1
20140301|2013-11-07 18:30,8,21.735,21.75,21.735,21.75,2
20140301|2013-11-07 21:30,8,21.745,21.745,21.745,21.745,2
20140301|2013-11-07 23:30,8,21.8,21.8,21.8,21.8,1
20140301|2013-11-08 00:00,8,21.745,21.745,21.745,21.745,2
20140301|2013-11-08 01:30,8,21.75,21.755,21.74,21.755,8
20140301|2013-11-08 03:00,8,21.745,21.745,21.745,21.745,5
20140301|2013-11-08 06:00,8,21.76,21.76,21.76,21.76,1
20140301|2013-11-08 06:30,8,21.735,21.77,21.735,21.77,3
20140301|2013-11-08 07:00,8,21.71,21.955,21.71,21.72,19
20140301|2013-11-08 07:30,8,21.53,21.595,21.37,21.555,100
20140301|2013-11-08 08:00,8,21.55,21.55,21.495,21.505,16
20140301|2013-11-08 08:30,8,21.515,21.515,21.42,21.46,39
20140301|2013-11-08 09:00,8,21.475,21.475,21.38,21.39,17
20140301|2013-11-08 09:30,8,21.375,21.39,21.33,21.39,107
20140301|2013-11-08 10:00,8,21.41,21.43,21.39,21.4,11
20140301|2013-11-08 10:30,8,21.385,21.425,21.385,21.425,17
20140301|2013-11-08 11:00,8,21.4,21.4,21.4,21.4,1
20140301|2013-11-08 12:00,8,21.34,21.385,21.34,21.385,57
20140301|2013-11-08 12:30,8,21.37,21.39,21.365,21.385,14
20140301|2013-11-08 13:00,8,21.375,21.385,21.375,21.385,4
20140301|2013-11-08 14:30,8,21.54,21.55,21.54,21.55,3
20140301|2013-11-08 15:30,8,21.535,21.535,21.535,21.535,1
20140301|2013-11-10 17:30,11,21.46,21.465,21.455,21.455,3
20140301|2013-11-10 19:00,11,21.405,21.415,21.405,21.415,4
20140301|2013-11-10 23:30,11,21.395,21.395,21.395,21.395,1
20140301|2013-11-11 01:00,11,21.44,21.44,21.435,21.435,5
20140301|2013-11-11 02:00,11,21.42,21.42,21.42,21.42,6
20140301|2013-11-11 02:30,11,21.385,21.385,21.375,21.38,5
20140301|2013-11-11 03:00,11,21.36,21.39,21.36,21.39,11
20140301|2013-11-11 03:30,11,21.3,21.35,21.3,21.345,16
20140301|2013-11-11 04:30,11,21.43,21.43,21.415,21.415,3
20140301|2013-11-11 05:30,11,21.455,21.5,21.455,21.5,3
20140301|2013-11-11 07:00,11,21.425,21.44,21.41,21.43,22
20140301|2013-11-11 07:30,11,21.42,21.43,21.4,21.415,38
20140301|2013-11-11 08:00,11,21.425,21.45,21.41,21.45,95
20140301|2013-11-11 08:30,11,21.44,21.44,21.385,21.39,120
20140301|2013-11-11 09:00,11,21.395,21.395,21.37,21.385,131
20140301|2013-11-11 09:30,11,21.39,21.41,21.39,21.41,31
20140301|2013-11-11 10:00,11,21.405,21.405,21.385,21.395,6
20140301|2013-11-11 10:30,11,21.375,21.39,21.375,21.39,23
20140301|2013-11-11 11:00,11,21.38,21.39,21.375,21.39,34
20140301|2013-11-11 11:30,11,21.39,21.39,21.375,21.375,56
20140301|2013-11-11 12:00,11,21.35,21.35,21.335,21.345,43
20140301|2013-11-11 12:30,11,21.385,21.425,21.385,21.425,11
20140301|2013-11-11 13:00,11,21.44,21.44,21.44,21.44,1
20140301|2013-11-11 15:00,11,21.435,21.435,21.41,21.41,6
20140301|2013-11-11 15:30,11,21.405,21.405,21.405,21.405,10
20140301|2013-11-11 18:30,12,21.36,21.36,21.355,21.355,11
20140301|2013-11-11 20:30,12,21.12,21.12,21.12,21.12,10
20140301|2013-11-11 21:30,12,21.18,21.18,21.16,21.16,4
20140301|2013-11-11 22:00,12,21.15,21.17,21.14,21.17,6
20140301|2013-11-11 23:30,12,21.17,21.17,21.17,21.17,1
20140301|2013-11-12 00:00,12,21.2,21.2,21.2,21.2,1
20140301|2013-11-12 02:00,12,21.205,21.245,21.19,21.245,8
20140301|2013-11-12 02:30,12,21.19,21.21,21.155,21.21,16
20140301|2013-11-12 03:00,12,21.185,21.185,21.16,21.16,13
20140301|2013-11-12 03:30,12,21.16,21.16,21.16,21.16,1
20140301|2013-11-12 04:00,12,21.21,21.21,21.21,21.21,1
20140301|2013-11-12 04:30,12,21.215,21.225,21.215,21.225,2
20140301|2013-11-12 05:00,12,21.21,21.22,21.21,21.22,2
20140301|2013-11-12 05:30,12,21.225,21.225,21.2,21.2,6
20140301|2013-11-12 06:00,12,21.17,21.17,21.13,21.165,9
20140301|2013-11-12 06:30,12,21.205,21.26,21.205,21.22,10
20140301|2013-11-12 07:00,12,21.25,21.33,21.25,21.275,15
20140301|2013-11-12 07:30,12,21.265,21.27,21.235,21.25,67
20140301|2013-11-12 08:00,12,21.255,21.26,21.2,21.205,75
20140301|2013-11-12 08:30,12,21.195,21.23,21.18,21.2,407
20140301|2013-11-12 09:00,12,21.21,21.21,21.18,21.18,98
20140301|2013-11-12 09:30,12,21.185,21.2,21.145,21.145,189
20140301|2013-11-12 10:00,12,21.14,21.14,20.885,20.945,251
20140301|2013-11-12 10:30,12,20.965,20.985,20.88,20.885,168
20140301|2013-11-12 11:00,12,20.885,20.92,20.885,20.92,76
20140301|2013-11-12 11:30,12,20.95,20.955,20.895,20.9,83
20140301|2013-11-12 12:00,12,20.895,20.9,20.81,20.81,422
20140301|2013-11-12 12:30,12,20.815,20.84,20.81,20.81,57
20140301|2013-11-12 13:00,12,20.805,20.815,20.7,20.7,115
20140301|2013-11-12 13:30,12,20.705,20.745,20.615,20.725,272
20140301|2013-11-12 14:00,12,20.735,20.76,20.71,20.715,214
20140301|2013-11-12 14:30,12,20.76,20.79,20.725,20.79,7
20140301|2013-11-12 15:00,12,20.8,20.81,20.77,20.77,54
20140301|2013-11-12 15:30,12,20.775,20.775,20.76,20.76,5
20140301|2013-11-12 16:00,12,20.76,20.76,20.755,20.755,7
20140301|2013-11-12 17:00,13,20.745,20.77,20.745,20.75,108
20140301|2013-11-12 17:30,13,20.745,20.765,20.745,20.75,108
20140301|2013-11-12 18:00,13,20.75,20.75,20.745,20.745,4
20140301|2013-11-12 18:30,13,20.75,20.765,20.74,20.75,152
20140301|2013-11-12 19:00,13,20.775,20.815,20.765,20.8,136
20140301|2013-11-12 19:30,13,20.79,20.79,20.78,20.78,28
20140301|2013-11-12 20:00,13,20.79,20.79,20.74,20.74,6
20140301|2013-11-12 20:30,13,20.77,20.77,20.695,20.705,9
20140301|2013-11-12 21:30,13,20.73,20.73,20.73,20.73,5
20140301|2013-11-12 22:00,13,20.765,20.765,20.765,20.765,3
20140301|2013-11-12 22:30,13,20.765,20.765,20.765,20.765,2
20140301|2013-11-12 23:00,13,20.76,20.76,20.755,20.755,7
20140301|2013-11-12 23:30,13,20.76,20.8,20.735,20.79,36
20140301|2013-11-13 00:00,13,20.79,20.79,20.79,20.79,5
20140301|2013-11-13 00:30,13,20.79,20.815,20.79,20.815,7
20140301|2013-11-13 01:30,13,20.8,20.8,20.785,20.785,5
20140301|2013-11-13 02:00,13,20.83,20.83,20.82,20.82,5
20140301|2013-11-13 02:30,13,20.83,20.84,20.8,20.815,36
20140301|2013-11-13 03:00,13,20.82,20.825,20.81,20.825,11
20140301|2013-11-13 03:30,13,20.83,20.83,20.785,20.785,2
20140301|2013-11-13 04:00,13,20.84,20.84,20.82,20.82,2
20140301|2013-11-13 04:30,13,20.825,20.885,20.825,20.855,9
20140301|2013-11-13 05:00,13,20.86,20.86,20.79,20.79,2
20140301|2013-11-13 05:30,13,20.785,20.81,20.74,20.74,53
20140301|2013-11-13 06:00,13,20.745,20.815,20.74,20.79,18
20140301|2013-11-13 06:30,13,20.84,20.89,20.84,20.875,9
20140301|2013-11-13 07:00,13,20.84,20.89,20.81,20.82,61
20140301|2013-11-13 07:30,13,20.83,20.85,20.79,20.825,84
20140301|2013-11-13 08:00,13,20.835,20.845,20.725,20.76,103
20140301|2013-11-13 08:30,13,20.73,20.785,20.665,20.665,301
20140301|2013-11-13 09:00,13,20.675,20.715,20.665,20.69,311
20140301|2013-11-13 09:30,13,20.69,20.74,20.69,20.74,125
20140301|2013-11-13 10:00,13,20.745,20.755,20.6,20.6,190
20140301|2013-11-13 10:30,13,20.605,20.74,20.605,20.73,63
20140301|2013-11-13 11:00,13,20.725,20.725,20.62,20.62,108
20140301|2013-11-13 11:30,13,20.61,20.645,20.6,20.605,131
20140301|2013-11-13 12:00,13,20.585,20.605,20.47,20.495,468
20140301|2013-11-13 12:30,13,20.51,20.575,20.51,20.555,119
20140301|2013-11-13 13:00,13,20.56,20.575,20.555,20.555,20
20140301|2013-11-13 13:30,13,20.585,20.64,20.585,20.64,43
20140301|2013-11-13 14:00,13,20.625,20.66,20.605,20.605,9
20140301|2013-11-13 14:30,13,20.58,20.58,20.58,20.58,1
20140301|2013-11-13 15:00,13,20.57,20.575,20.57,20.575,2
20140301|2013-11-13 15:30,13,20.575,20.665,20.575,20.645,244
20140301|2013-11-13 16:00,13,20.645,20.645,20.645,20.645,1
20140301|2013-11-13 17:00,14,20.645,20.725,20.645,20.7,13
20140301|2013-11-13 17:30,14,20.745,20.8,20.745,20.76,7
20140301|2013-11-13 18:30,14,20.695,20.72,20.695,20.715,3
20140301|2013-11-13 19:00,14,20.715,20.78,20.715,20.775,26
20140301|2013-11-13 19:30,14,20.755,20.78,20.75,20.78,12
20140301|2013-11-13 20:00,14,20.785,20.855,20.785,20.85,15
20140301|2013-11-13 20:30,14,20.85,20.89,20.84,20.87,46
20140301|2013-11-13 21:00,14,20.84,20.84,20.83,20.83,7
20140301|2013-11-13 21:30,14,20.835,20.835,20.835,20.835,2
20140301|2013-11-13 22:00,14,20.85,20.86,20.85,20.86,4
20140301|2013-11-13 23:30,14,20.88,20.92,20.88,20.905,16
20140301|2013-11-14 00:00,14,20.89,20.89,20.87,20.87,2
20140301|2013-11-14 00:30,14,20.86,20.895,20.845,20.845,17
20140301|2013-11-14 01:00,14,20.875,20.875,20.855,20.855,6
20140301|2013-11-14 01:30,14,20.84,20.84,20.825,20.83,8
20140301|2013-11-14 02:00,14,20.85,20.9,20.85,20.865,7
20140301|2013-11-14 02:30,14,20.825,20.875,20.82,20.875,24
20140301|2013-11-14 03:00,14,20.845,20.845,20.785,20.815,21
20140301|2013-11-14 03:30,14,20.8,20.8,20.77,20.78,11
20140301|2013-11-14 04:30,14,20.84,20.845,20.835,20.835,11
20140301|2013-11-14 05:00,14,20.785,20.785,20.765,20.775,4
20140301|2013-11-14 05:30,14,20.81,20.81,20.79,20.79,4
20140301|2013-11-14 06:00,14,20.805,20.845,20.785,20.805,18
20140301|2013-11-14 06:30,14,20.785,20.785,20.72,20.74,13
20140301|2013-11-14 07:00,14,20.755,20.805,20.73,20.74,97
20140301|2013-11-14 07:30,14,20.745,20.84,20.72,20.765,261
20140301|2013-11-14 08:00,14,20.765,20.765,20.68,20.725,179
20140301|2013-11-14 08:30,14,20.715,20.805,20.715,20.76,441
20140301|2013-11-14 09:00,14,20.755,20.9,20.7,20.785,547
20140301|2013-11-14 09:30,14,20.785,20.85,20.76,20.81,200
20140301|2013-11-14 10:00,14,20.8,20.88,20.77,20.82,198
20140301|2013-11-14 10:30,14,20.835,20.84,20.815,20.835,37
20140301|2013-11-14 11:00,14,20.825,20.835,20.81,20.82,55
20140301|2013-11-14 11:30,14,20.815,20.83,20.79,20.79,73
20140301|2013-11-14 12:00,14,20.795,20.815,20.76,20.78,102
20140301|2013-11-14 12:30,14,20.785,20.785,20.765,20.765,3
20140301|2013-11-14 13:00,14,20.76,20.77,20.755,20.755,20
20140301|2013-11-14 13:30,14,20.78,20.78,20.78,20.78,1
20140301|2013-11-14 14:00,14,20.81,20.825,20.81,20.825,16
20140301|2013-11-14 14:30,14,20.835,20.84,20.825,20.84,3
20140301|2013-11-14 15:00,14,20.84,20.84,20.815,20.815,106
20140301|2013-11-14 15:30,14,20.82,20.825,20.815,20.815,22
20140301|2013-11-14 16:00,14,20.815,20.815,20.8,20.8,17
20140301|2013-11-14 17:00,15,20.82,20.825,20.79,20.79,66
20140301|2013-11-14 17:30,15,20.79,20.79,20.78,20.78,17
20140301|2013-11-14 18:30,15,20.78,20.785,20.775,20.775,16
20140301|2013-11-14 19:00,15,20.8,20.805,20.79,20.79,19
20140301|2013-11-14 19:30,15,20.795,20.805,20.795,20.805,3
20140301|2013-11-14 20:00,15,20.83,20.83,20.83,20.83,2
20140301|2013-11-14 20:30,15,20.84,20.84,20.84,20.84,1
20140301|2013-11-14 21:00,15,20.825,20.83,20.82,20.83,7
20140301|2013-11-14 21:30,15,20.84,20.84,20.835,20.835,2
20140301|2013-11-14 22:30,15,20.85,20.855,20.85,20.855,6
20140301|2013-11-14 23:00,15,20.865,20.865,20.855,20.855,3
20140301|2013-11-14 23:30,15,20.825,20.825,20.815,20.815,9
20140301|2013-11-15 00:00,15,20.81,20.81,20.81,20.81,7
20140301|2013-11-15 00:30,15,20.76,20.76,20.76,20.76,5
20140301|2013-11-15 01:00,15,20.77,20.77,20.755,20.765,25
20140301|2013-11-15 01:30,15,20.76,20.77,20.73,20.73,31
20140301|2013-11-15 02:00,15,20.68,20.68,20.62,20.665,44
20140301|2013-11-15 02:30,15,20.665,20.67,20.625,20.655,17
20140301|2013-11-15 03:00,15,20.685,20.695,20.635,20.665,31
20140301|2013-11-15 03:30,15,20.66,20.66,20.645,20.645,2
20140301|2013-11-15 04:00,15,20.615,20.66,20.61,20.66,19
20140301|2013-11-15 04:30,15,20.66,20.685,20.66,20.685,2
20140301|2013-11-15 05:00,15,20.725,20.725,20.695,20.695,3
20140301|2013-11-15 05:30,15,20.695,20.695,20.68,20.685,46
20140301|2013-11-15 06:00,15,20.66,20.69,20.66,20.69,6
20140301|2013-11-15 06:30,15,20.71,20.745,20.685,20.745,3
20140301|2013-11-15 07:00,15,20.745,20.745,20.675,20.69,22
20140301|2013-11-15 07:30,15,20.695,20.845,20.695,20.775,178
20140301|2013-11-15 08:00,15,20.78,20.8,20.745,20.75,198
20140301|2013-11-15 08:30,15,20.755,20.795,20.755,20.78,194
20140301|2013-11-15 09:00,15,20.78,20.8,20.765,20.765,77
20140301|2013-11-15 09:30,15,20.775,20.81,20.775,20.805,35
20140301|2013-11-15 10:00,15,20.815,20.815,20.775,20.775,52
20140301|2013-11-15 10:30,15,20.78,20.8,20.78,20.8,39
20140301|2013-11-15 11:00,15,20.815,20.825,20.815,20.815,29
20140301|2013-11-15 11:30,15,20.815,20.815,20.795,20.795,70
20140301|2013-11-15 12:00,15,20.795,20.795,20.765,20.795,86
20140301|2013-11-15 12:30,15,20.785,20.8,20.775,20.795,22
20140301|2013-11-15 13:00,15,20.77,20.77,20.77,20.77,2
20140301|2013-11-15 13:30,15,20.795,20.795,20.795,20.795,5
20140301|2013-11-15 14:00,15,20.775,20.775,20.775,20.775,2
20140301|2013-11-15 14:30,15,20.79,20.795,20.79,20.795,2
20140301|2013-11-15 15:00,15,20.795,20.83,20.795,20.83,6
20140301|2013-11-15 16:00,15,20.835,20.835,20.815,20.815,12
20140301|2013-11-17 17:00,18,20.785,20.85,20.785,20.85,23
20140301|2013-11-17 17:30,18,20.83,20.83,20.83,20.83,2
20140301|2013-11-17 18:00,18,20.81,20.81,20.81,20.81,5
20140301|2013-11-17 18:30,18,20.815,20.815,20.8,20.8,4
20140301|2013-11-17 19:00,18,20.815,20.82,20.77,20.77,56
20140301|2013-11-17 19:30,18,20.77,20.77,20.74,20.74,4
20140301|2013-11-17 20:00,18,20.735,20.74,20.725,20.735,25
20140301|2013-11-17 20:30,18,20.745,20.745,20.72,20.72,17
20140301|2013-11-17 21:00,18,20.74,20.765,20.74,20.765,62
20140301|2013-11-17 21:30,18,20.77,20.77,20.77,20.77,4
20140301|2013-11-17 23:00,18,20.75,20.76,20.74,20.76,21
20140301|2013-11-17 23:30,18,20.76,20.77,20.76,20.77,10
20140301|2013-11-18 00:00,18,20.795,20.795,20.795,20.795,3
20140301|2013-11-18 00:30,18,20.81,20.81,20.78,20.78,3
20140301|2013-11-18 01:00,18,20.78,20.78,20.77,20.77,10
20140301|2013-11-18 01:30,18,20.77,20.77,20.69,20.73,24
20140301|2013-11-18 02:00,18,20.71,20.71,20.67,20.67,2
20140301|2013-11-18 02:30,18,20.67,20.675,20.66,20.66,18
20140301|2013-11-18 03:00,18,20.67,20.71,20.67,20.71,10
20140301|2013-11-18 03:30,18,20.705,20.705,20.685,20.69,6
20140301|2013-11-18 04:00,18,20.685,20.715,20.675,20.685,109
20140301|2013-11-18 04:30,18,20.68,20.69,20.66,20.69,8
20140301|2013-11-18 05:00,18,20.665,20.665,20.665,20.665,1
20140301|2013-11-18 05:30,18,20.7,20.7,20.66,20.66,7
20140301|2013-11-18 06:00,18,20.655,20.665,20.655,20.66,4
20140301|2013-11-18 06:30,18,20.67,20.68,20.615,20.615,58
20140301|2013-11-18 07:00,18,20.62,20.625,20.55,20.62,79
20140301|2013-11-18 07:30,18,20.615,20.7,20.59,20.66,253
20140301|2013-11-18 08:00,18,20.66,20.715,20.645,20.67,42
20140301|2013-11-18 08:30,18,20.67,20.7,20.65,20.665,241
20140301|2013-11-18 09:00,18,20.67,20.69,20.61,20.63,110
20140301|2013-11-18 09:30,18,20.635,20.65,20.62,20.63,133
20140301|2013-11-18 10:00,18,20.62,20.62,20.51,20.515,249
20140301|2013-11-18 10:30,18,20.52,20.52,20.35,20.355,360
20140301|2013-11-18 11:00,18,20.39,20.42,20.355,20.375,59
20140301|2013-11-18 11:30,18,20.37,20.41,20.34,20.4,53
20140301|2013-11-18 12:00,18,20.375,20.415,20.36,20.415,108
20140301|2013-11-18 12:30,18,20.43,20.46,20.43,20.455,14
20140301|2013-11-18 13:00,18,20.475,20.475,20.42,20.42,6
20140301|2013-11-18 13:30,18,20.4,20.4,20.345,20.365,15
20140301|2013-11-18 14:00,18,20.385,20.415,20.375,20.415,11
20140301|2013-11-18 14:30,18,20.425,20.425,20.425,20.425,1
20140301|2013-11-18 15:00,18,20.445,20.445,20.445,20.445,1
20140301|2013-11-18 15:30,18,20.425,20.44,20.425,20.44,2
20140301|2013-11-18 16:00,18,20.435,20.435,20.435,20.435,4
20140301|2013-11-18 17:00,19,20.42,20.42,20.38,20.38,5
20140301|2013-11-18 17:30,19,20.395,20.425,20.395,20.41,3
20140301|2013-11-18 18:30,19,20.435,20.435,20.435,20.435,1
20140301|2013-11-18 19:00,19,20.395,20.415,20.365,20.365,118
20140301|2013-11-18 19:30,19,20.355,20.355,20.28,20.31,64
20140301|2013-11-18 20:00,19,20.305,20.325,20.3,20.315,8
20140301|2013-11-18 20:30,19,20.32,20.33,20.29,20.29,22
20140301|2013-11-18 21:00,19,20.305,20.305,20.275,20.28,8
20140301|2013-11-18 21:30,19,20.29,20.295,20.29,20.295,5
20140301|2013-11-18 22:00,19,20.295,20.325,20.295,20.325,7
20140301|2013-11-18 22:30,19,20.34,20.34,20.34,20.34,1
20140301|2013-11-18 23:00,19,20.32,20.32,20.32,20.32,1
20140301|2013-11-18 23:30,19,20.32,20.32,20.3,20.305,4
20140301|2013-11-19 00:00,19,20.31,20.315,20.25,20.27,43
20140301|2013-11-19 00:30,19,20.285,20.325,20.285,20.325,5
20140301|2013-11-19 01:00,19,20.33,20.34,20.295,20.34,12
20140301|2013-11-19 01:30,19,20.345,20.38,20.345,20.38,9
20140301|2013-11-19 02:00,19,20.37,20.405,20.335,20.335,12
20140301|2013-11-19 02:30,19,20.365,20.365,20.325,20.345,5
20140301|2013-11-19 03:00,19,20.385,20.4,20.37,20.37,5
20140301|2013-11-19 03:30,19,20.365,20.4,20.365,20.4,5
20140301|2013-11-19 04:00,19,20.395,20.405,20.38,20.405,5
20140301|2013-11-19 04:30,19,20.365,20.365,20.365,20.365,4
20140301|2013-11-19 05:00,19,20.375,20.385,20.305,20.35,101
20140301|2013-11-19 05:30,19,20.36,20.485,20.35,20.465,27
20140301|2013-11-19 06:00,19,20.45,20.495,20.45,20.495,24
20140301|2013-11-19 06:30,19,20.47,20.475,20.46,20.475,13
20140301|2013-11-19 07:00,19,20.45,20.45,20.395,20.395,90
20140301|2013-11-19 07:30,19,20.395,20.415,20.36,20.395,243
20140301|2013-11-19 08:00,19,20.4,20.405,20.38,20.395,168
20140301|2013-11-19 08:30,19,20.4,20.52,20.395,20.455,363
20140301|2013-11-19 09:00,19,20.455,20.49,20.425,20.46,211
20140301|2013-11-19 09:30,19,20.455,20.47,20.385,20.4,90
20140301|2013-11-19 10:00,19,20.395,20.405,20.375,20.38,166
20140301|2013-11-19 10:30,19,20.375,20.395,20.35,20.35,197
20140301|2013-11-19 11:00,19,20.355,20.4,20.355,20.4,41
20140301|2013-11-19 11:30,19,20.39,20.39,20.36,20.36,61
20140301|2013-11-19 12:00,19,20.36,20.395,20.355,20.38,134
20140301|2013-11-19 12:30,19,20.375,20.4,20.375,20.4,6
20140301|2013-11-19 13:30,19,20.415,20.425,20.415,20.425,9
20140301|2013-11-19 14:30,19,20.365,20.37,20.36,20.37,12
20140301|2013-11-19 15:00,19,20.37,20.39,20.37,20.39,2
20140301|2013-11-19 15:30,19,20.4,20.4,20.385,20.395,7
20140301|2013-11-19 16:00,19,20.385,20.385,20.375,20.375,10
20140301|2013-11-19 17:00,20,20.39,20.42,20.385,20.42,8
20140301|2013-11-19 17:30,20,20.425,20.425,20.41,20.41,4
20140301|2013-11-19 18:00,20,20.415,20.415,20.39,20.39,8
20140301|2013-11-19 18:30,20,20.38,20.38,20.38,20.38,3
20140301|2013-11-19 19:00,20,20.385,20.41,20.385,20.4,29
20140301|2013-11-19 19:30,20,20.395,20.395,20.395,20.395,1
20140301|2013-11-19 20:00,20,20.41,20.41,20.405,20.405,2
20140301|2013-11-19 20:30,20,20.42,20.465,20.42,20.45,24
20140301|2013-11-19 21:00,20,20.44,20.45,20.44,20.44,13
20140301|2013-11-19 21:30,20,20.455,20.455,20.455,20.455,8
20140301|2013-11-19 22:00,20,20.46,20.46,20.455,20.455,5
20140301|2013-11-19 22:30,20,20.475,20.475,20.465,20.465,3
20140301|2013-11-19 23:00,20,20.455,20.46,20.45,20.46,17
20140301|2013-11-19 23:30,20,20.46,20.49,20.46,20.475,65
20140301|2013-11-20 00:00,20,20.475,20.49,20.44,20.44,83
20140301|2013-11-20 00:30,20,20.45,20.52,20.445,20.52,33
20140301|2013-11-20 01:00,20,20.51,20.51,20.475,20.475,64
20140301|2013-11-20 01:30,20,20.465,20.465,20.405,20.46,82
20140301|2013-11-20 02:00,20,20.43,20.43,20.36,20.36,105
20140301|2013-11-20 02:30,20,20.36,20.4,20.35,20.385,10
20140301|2013-11-20 03:00,20,20.39,20.39,20.39,20.39,3
20140301|2013-11-20 03:30,20,20.38,20.38,20.34,20.345,6
20140301|2013-11-20 04:00,20,20.395,20.425,20.395,20.405,5
20140301|2013-11-20 05:00,20,20.33,20.33,20.225,20.28,43
20140301|2013-11-20 05:30,20,20.26,20.315,20.26,20.31,41
20140301|2013-11-20 06:00,20,20.285,20.385,20.285,20.365,22
20140301|2013-11-20 06:30,20,20.355,20.355,20.31,20.335,10
20140301|2013-11-20 07:00,20,20.33,20.36,20.28,20.31,96
20140301|2013-11-20 07:30,20,20.295,20.365,20.275,20.34,51
20140301|2013-11-20 08:00,20,20.34,20.365,20.31,20.315,67
20140301|2013-11-20 08:30,20,20.305,20.345,20.14,20.16,367
20140301|2013-11-20 09:00,20,20.16,20.385,20.16,20.365,307
20140301|2013-11-20 09:30,20,20.375,20.395,20.3,20.335,239
20140301|2013-11-20 10:00,20,20.325,20.335,20.255,20.26,129
20140301|2013-11-20 10:30,20,20.25,20.295,20.25,20.26,163
20140301|2013-11-20 11:00,20,20.27,20.285,20.25,20.25,28
20140301|2013-11-20 11:30,20,20.245,20.245,20.115,20.14,256
20140301|2013-11-20 12:00,20,20.135,20.155,20.085,20.14,416
20140301|2013-11-20 12:30,20,20.135,20.25,20.135,20.215,54
20140301|2013-11-20 13:00,20,20.11,20.3,19.885,20.015,199
20140301|2013-11-20 13:30,20,19.99,19.99,19.825,19.88,106
20140301|2013-11-20 14:00,20,19.89,19.975,19.885,19.885,62
20140301|2013-11-20 14:30,20,19.875,19.94,19.86,19.88,64
20140301|2013-11-20 15:00,20,19.9,19.9,19.875,19.885,10
20140301|2013-11-20 15:30,20,19.88,19.9,19.87,19.9,17
20140301|2013-11-20 16:00,20,19.885,19.885,19.885,19.885,3
20140301|2013-11-20 17:00,21,19.925,19.93,19.92,19.925,12
20140301|2013-11-20 17:30,21,19.945,19.95,19.92,19.945,15
20140301|2013-11-20 18:00,21,19.94,19.965,19.94,19.96,15
20140301|2013-11-20 18:30,21,19.95,19.965,19.94,19.965,28
20140301|2013-11-20 19:00,21,19.97,20,19.885,19.92,248
20140301|2013-11-20 19:30,21,19.905,19.94,19.905,19.94,30
20140301|2013-11-20 20:00,21,19.945,19.95,19.93,19.95,49
20140301|2013-11-20 20:30,21,19.935,19.935,19.89,19.895,31
20140301|2013-11-20 21:00,21,19.89,19.91,19.84,19.84,67
20140301|2013-11-20 21:30,21,19.855,19.875,19.855,19.875,3
20140301|2013-11-20 22:00,21,19.87,19.885,19.87,19.885,5
20140301|2013-11-20 22:30,21,19.865,19.865,19.855,19.86,5
20140301|2013-11-20 23:00,21,19.84,19.855,19.84,19.855,6
20140301|2013-11-20 23:30,21,19.845,19.89,19.845,19.89,94
20140301|2013-11-21 00:00,21,19.895,19.93,19.865,19.865,80
20140301|2013-11-21 00:30,21,19.86,19.935,19.86,19.91,60
20140301|2013-11-21 01:00,21,19.925,19.935,19.91,19.935,52
20140301|2013-11-21 01:30,21,19.95,19.95,19.895,19.91,77
20140301|2013-11-21 02:00,21,19.9,19.995,19.88,19.995,42
20140301|2013-11-21 02:30,21,19.975,19.975,19.93,19.94,30
20140301|2013-11-21 03:00,21,19.925,20.07,19.925,20.035,91
20140301|2013-11-21 03:30,21,20.04,20.065,20.03,20.045,48
20140301|2013-11-21 04:00,21,20.055,20.065,19.98,20.005,48
20140301|2013-11-21 04:30,21,20.01,20.01,19.975,19.98,10
20140301|2013-11-21 05:00,21,20.005,20.005,19.98,19.995,9
20140301|2013-11-21 05:30,21,19.99,20.025,19.99,20.015,33
20140301|2013-11-21 06:00,21,20.015,20.025,19.985,19.985,105
20140301|2013-11-21 06:30,21,19.995,20,19.96,19.96,115
20140301|2013-11-21 07:00,21,19.965,19.97,19.89,19.94,235
20140301|2013-11-21 07:30,21,19.94,19.96,19.8,19.83,272
20140301|2013-11-21 08:00,21,19.845,19.88,19.81,19.85,343
20140301|2013-11-21 08:30,21,19.835,19.87,19.74,19.8,342
20140301|2013-11-21 09:00,21,19.81,19.915,19.81,19.825,261
20140301|2013-11-21 09:30,21,19.815,19.92,19.815,19.92,345
20140301|2013-11-21 10:00,21,19.905,19.93,19.875,19.91,215
20140301|2013-11-21 10:30,21,19.905,19.925,19.865,19.925,193
20140301|2013-11-21 11:00,21,19.925,20.065,19.92,20.04,210
20140301|2013-11-21 11:30,21,20.03,20.09,19.96,19.97,236
20140301|2013-11-21 12:00,21,19.97,20,19.955,19.975,350
20140301|2013-11-21 12:30,21,19.98,20.005,19.975,19.98,133
20140301|2013-11-21 13:00,21,19.975,20.05,19.975,20.05,22
20140301|2013-11-21 13:30,21,20.05,20.05,20.005,20.02,28
20140301|2013-11-21 14:00,21,19.98,20.015,19.97,20,16
20140301|2013-11-21 14:30,21,19.97,20.01,19.945,20.01,75
20140301|2013-11-21 15:00,21,20,20,19.975,19.985,11
20140301|2013-11-21 15:30,21,19.99,19.99,19.985,19.985,2
20140301|2013-11-21 16:00,21,20,20,20,20,2
20140301|2013-11-21 17:00,22,20.02,20.02,20.02,20.02,3
20140301|2013-11-21 17:30,22,20.025,20.03,20.025,20.03,2
20140301|2013-11-21 18:00,22,20.015,20.015,19.995,19.995,6
20140301|2013-11-21 18:30,22,20.01,20.01,20.01,20.01,1
20140301|2013-11-21 19:00,22,20.02,20.045,20.01,20.045,25
20140301|2013-11-21 19:30,22,20.03,20.075,20.025,20.075,47
20140301|2013-11-21 20:00,22,20.075,20.075,20.04,20.04,27
20140301|2013-11-21 20:30,22,20.04,20.05,20.02,20.02,20
20140301|2013-11-21 21:00,22,20.025,20.035,20.01,20.01,23
20140301|2013-11-21 21:30,22,20.015,20.02,20.005,20.02,8
20140301|2013-11-21 22:00,22,20.005,20.005,19.995,19.995,5
20140301|2013-11-21 22:30,22,20.01,20.01,19.99,19.99,9
20140301|2013-11-21 23:00,22,20,20,20,20,1
20140301|2013-11-21 23:30,22,20,20.005,19.98,20.005,18
20140301|2013-11-22 00:00,22,20,20.01,19.99,20.01,56
20140301|2013-11-22 00:30,22,20.015,20.035,20.01,20.01,24
20140301|2013-11-22 01:00,22,20.02,20.035,19.97,19.97,37
20140301|2013-11-22 01:30,22,19.985,19.985,19.97,19.985,13
20140301|2013-11-22 02:00,22,19.98,19.995,19.955,19.96,87
20140301|2013-11-22 02:30,22,19.965,19.97,19.95,19.955,142
20140301|2013-11-22 03:00,22,19.96,20,19.955,19.98,116
20140301|2013-11-22 03:30,22,19.97,19.98,19.935,19.94,67
20140301|2013-11-22 04:00,22,19.94,19.96,19.87,19.87,83
20140301|2013-11-22 04:30,22,19.875,19.94,19.875,19.92,21
20140301|2013-11-22 05:00,22,19.92,19.93,19.91,19.925,17
20140301|2013-11-22 05:30,22,19.93,19.945,19.925,19.945,17
20140301|2013-11-22 06:00,22,19.93,20.05,19.93,20.03,227
20140301|2013-11-22 06:30,22,20.025,20.045,19.98,19.99,163
20140301|2013-11-22 07:00,22,19.99,20.07,19.985,20.005,367
20140301|2013-11-22 07:30,22,20,20.02,19.96,20.005,326
20140301|2013-11-22 08:00,22,20,20.01,19.975,19.99,119
20140301|2013-11-22 08:30,22,19.995,20.02,19.96,19.97,173
20140301|2013-11-22 09:00,22,19.98,20,19.96,19.97,256
20140301|2013-11-22 09:30,22,19.975,19.975,19.895,19.93,208
20140301|2013-11-22 10:00,22,19.915,19.94,19.91,19.925,159
20140301|2013-11-22 10:30,22,19.925,19.935,19.865,19.925,196
20140301|2013-11-22 11:00,22,19.92,19.945,19.88,19.88,155
20140301|2013-11-22 11:30,22,19.88,19.905,19.85,19.885,227
20140301|2013-11-22 12:00,22,19.885,19.915,19.85,19.905,313
20140301|2013-11-22 12:30,22,19.91,19.91,19.895,19.895,19
20140301|2013-11-22 13:00,22,19.895,19.9,19.88,19.88,4
20140301|2013-11-22 13:30,22,19.885,19.885,19.86,19.87,23
20140301|2013-11-22 14:00,22,19.87,19.91,19.86,19.9,56
20140301|2013-11-22 14:30,22,19.89,19.925,19.885,19.89,97
20140301|2013-11-22 15:00,22,19.89,19.91,19.87,19.91,13
20140301|2013-11-22 15:30,22,19.91,19.91,19.89,19.89,6
20140301|2013-11-22 16:00,22,19.88,19.88,19.85,19.865,24
20140301|2013-11-24 17:00,25,19.895,19.905,19.775,19.89,100
20140301|2013-11-24 17:30,25,19.86,19.915,19.73,19.73,286
20140301|2013-11-24 18:00,25,19.755,19.795,19.72,19.74,49
20140301|2013-11-24 18:30,25,19.74,19.905,19.74,19.905,153
20140301|2013-11-24 19:00,25,19.86,19.885,19.77,19.805,172
20140301|2013-11-24 19:30,25,19.805,19.81,19.755,19.755,93
20140301|2013-11-24 20:00,25,19.765,19.81,19.76,19.81,49
20140301|2013-11-24 20:30,25,19.795,19.805,19.78,19.795,81
20140301|2013-11-24 21:00,25,19.795,19.81,19.785,19.8,115
20140301|2013-11-24 21:30,25,19.805,19.805,19.79,19.79,5
20140301|2013-11-24 22:00,25,19.785,19.785,19.775,19.785,41
20140301|2013-11-24 22:30,25,19.79,19.79,19.72,19.735,87
20140301|2013-11-24 23:00,25,19.735,19.765,19.735,19.765,21
20140301|2013-11-24 23:30,25,19.77,19.77,19.725,19.725,90
20140301|2013-11-25 00:00,25,19.72,19.725,19.65,19.65,143
20140301|2013-11-25 00:30,25,19.655,19.675,19.63,19.645,82
20140301|2013-11-25 01:00,25,19.645,19.69,19.62,19.675,201
20140301|2013-11-25 01:30,25,19.66,19.73,19.66,19.715,85
20140301|2013-11-25 02:00,25,19.69,19.76,19.69,19.75,59
20140301|2013-11-25 02:30,25,19.745,19.745,19.675,19.68,85
20140301|2013-11-25 03:00,25,19.685,19.72,19.64,19.71,135
20140301|2013-11-25 03:30,25,19.71,19.78,19.71,19.755,160
20140301|2013-11-25 04:00,25,19.77,19.785,19.76,19.77,65
20140301|2013-11-25 04:30,25,19.77,19.8,19.77,19.78,24
20140301|2013-11-25 05:00,25,19.78,19.795,19.72,19.745,105
20140301|2013-11-25 05:30,25,19.76,19.765,19.73,19.735,101
20140301|2013-11-25 06:00,25,19.735,19.775,19.73,19.76,138
20140301|2013-11-25 06:30,25,19.755,19.785,19.72,19.76,89
20140301|2013-11-25 07:00,25,19.76,19.76,19.67,19.725,333
20140301|2013-11-25 07:30,25,19.725,19.88,19.715,19.83,584
20140301|2013-11-25 08:00,25,19.825,19.895,19.82,19.855,305
20140301|2013-11-25 08:30,25,19.85,20.01,19.84,19.99,819
20140301|2013-11-25 09:00,25,19.985,20.035,19.91,19.935,425
20140301|2013-11-25 09:30,25,19.945,20,19.94,19.985,318
20140301|2013-11-25 10:00,25,19.985,19.985,19.91,19.91,337
20140301|2013-11-25 10:30,25,19.915,19.955,19.895,19.9,419
20140301|2013-11-25 11:00,25,19.895,19.91,19.86,19.89,158
20140301|2013-11-25 11:30,25,19.895,19.965,19.89,19.955,208
20140301|2013-11-25 12:00,25,19.945,19.96,19.89,19.93,301
20140301|2013-11-25 12:30,25,19.945,19.99,19.945,19.965,122
20140301|2013-11-25 13:00,25,19.975,20.065,19.97,20.04,225
20140301|2013-11-25 13:30,25,20.025,20.15,20.015,20.095,310
20140301|2013-11-25 14:00,25,20.105,20.12,20.06,20.085,86
20140301|2013-11-25 14:30,25,20.08,20.085,20.04,20.045,66
20140301|2013-11-25 15:00,25,20.045,20.115,20.045,20.115,38
20140301|2013-11-25 15:30,25,20.11,20.35,20.11,20.265,876
20140301|2013-11-25 16:00,25,20.27,20.27,20.235,20.25,18
20140301|2013-11-25 17:00,26,20.22,20.335,20.19,20.27,192
20140301|2013-11-25 17:30,26,20.26,20.27,20.25,20.26,17
20140301|2013-11-25 18:00,26,20.275,20.275,20.22,20.25,45
20140301|2013-11-25 18:30,26,20.255,20.255,20.175,20.205,75
20140301|2013-11-25 19:00,26,20.2,20.285,20.145,20.265,597
20140301|2013-11-25 19:30,26,20.255,20.275,20.225,20.225,172
20140301|2013-11-25 20:00,26,20.235,20.26,20.23,20.245,42
20140301|2013-11-25 20:30,26,20.24,20.255,20.23,20.25,74
20140301|2013-11-25 21:00,26,20.255,20.255,20.215,20.245,96
20140301|2013-11-25 21:30,26,20.24,20.24,20.19,20.195,66
20140301|2013-11-25 22:00,26,20.2,20.23,20.2,20.215,48
20140301|2013-11-25 22:30,26,20.21,20.215,20.195,20.2,30
20140301|2013-11-25 23:00,26,20.2,20.21,20.2,20.21,32
20140301|2013-11-25 23:30,26,20.21,20.24,20.205,20.235,145
20140301|2013-11-26 00:00,26,20.215,20.22,20.185,20.22,90
20140301|2013-11-26 00:30,26,20.215,20.22,20.19,20.19,89
20140301|2013-11-26 01:00,26,20.19,20.205,20.155,20.2,140
20140301|2013-11-26 01:30,26,20.2,20.225,20.19,20.195,147
20140301|2013-11-26 02:00,26,20.195,20.2,20.105,20.15,356
20140301|2013-11-26 02:30,26,20.145,20.145,20.095,20.115,165
20140301|2013-11-26 03:00,26,20.12,20.185,20.115,20.165,342
20140301|2013-11-26 03:30,26,20.165,20.17,20.14,20.155,147
20140301|2013-11-26 04:00,26,20.155,20.17,20.145,20.145,56
20140301|2013-11-26 04:30,26,20.14,20.15,20.135,20.14,60
20140301|2013-11-26 05:00,26,20.145,20.17,20.13,20.14,77
20140301|2013-11-26 05:30,26,20.135,20.155,20.1,20.115,105
20140301|2013-11-26 06:00,26,20.115,20.13,20.055,20.065,382
20140301|2013-11-26 06:30,26,20.065,20.085,20.025,20.045,420
20140301|2013-11-26 07:00,26,20.045,20.12,20.04,20.065,787
20140301|2013-11-26 07:30,26,20.06,20.075,19.985,20.01,697
20140301|2013-11-26 08:00,26,20.005,20.045,19.95,19.955,844
20140301|2013-11-26 08:30,26,19.96,19.99,19.88,19.95,1175
20140301|2013-11-26 09:00,26,19.945,20.02,19.94,19.98,603
20140301|2013-11-26 09:30,26,19.98,19.985,19.95,19.97,363
20140301|2013-11-26 10:00,26,19.97,19.985,19.92,19.93,387
20140301|2013-11-26 10:30,26,19.925,19.94,19.885,19.885,363
20140301|2013-11-26 11:00,26,19.895,19.915,19.86,19.875,527
20140301|2013-11-26 11:30,26,19.875,19.91,19.865,19.905,395
20140301|2013-11-26 12:00,26,19.91,19.92,19.885,19.915,556
20140301|2013-11-26 12:30,26,19.905,19.93,19.905,19.91,378
20140301|2013-11-26 13:00,26,19.91,19.91,19.87,19.88,142
20140301|2013-11-26 13:30,26,19.88,19.895,19.865,19.865,255
20140301|2013-11-26 14:00,26,19.865,19.865,19.835,19.845,334
20140301|2013-11-26 14:30,26,19.84,19.905,19.84,19.88,164
20140301|2013-11-26 15:00,26,19.88,19.885,19.865,19.87,109
20140301|2013-11-26 15:30,26,19.87,19.9,19.87,19.885,37
20140301|2013-11-26 16:00,26,19.88,19.895,19.85,19.85,30
20140301|2013-11-26 17:00,27,19.87,19.925,19.85,19.915,153
20140301|2013-11-26 17:30,27,19.91,19.915,19.905,19.915,46
20140301|2013-11-26 18:00,27,19.92,19.94,19.91,19.915,101
20140301|2013-11-26 18:30,27,19.91,19.915,19.89,19.9,74
20140301|2013-11-26 19:00,27,19.905,19.925,19.865,19.895,268
20140301|2013-11-26 19:30,27,19.895,19.925,19.87,19.92,205
20140301|2013-11-26 20:00,27,19.915,19.94,19.91,19.94,139
20140301|2013-11-26 20:30,27,19.93,19.95,19.92,19.93,152
20140301|2013-11-26 21:00,27,19.93,19.96,19.92,19.93,262
20140301|2013-11-26 21:30,27,19.925,19.94,19.92,19.935,50
20140301|2013-11-26 22:00,27,19.94,19.955,19.935,19.95,47
20140301|2013-11-26 22:30,27,19.945,19.96,19.935,19.94,85
20140301|2013-11-26 23:00,27,19.94,19.955,19.935,19.945,52
20140301|2013-11-26 23:30,27,19.945,19.965,19.93,19.955,288
20140301|2013-11-27 00:00,27,19.95,19.975,19.95,19.95,332
20140301|2013-11-27 00:30,27,19.95,19.955,19.935,19.945,275
20140301|2013-11-27 01:00,27,19.945,19.96,19.93,19.94,189
20140301|2013-11-27 01:30,27,19.935,19.945,19.925,19.935,151
20140301|2013-11-27 02:00,27,19.94,19.945,19.9,19.94,429
20140301|2013-11-27 02:30,27,19.935,19.99,19.93,19.975,701
20140301|2013-11-27 03:00,27,19.98,20.01,19.975,19.995,350
20140301|2013-11-27 03:30,27,20,20.085,19.97,20.065,655
20140301|2013-11-27 04:00,27,20.07,20.12,20.045,20.065,626
20140301|2013-11-27 04:30,27,20.065,20.125,20.05,20.11,592
20140301|2013-11-27 05:00,27,20.115,20.14,20.08,20.09,463
20140301|2013-11-27 05:30,27,20.09,20.1,20.035,20.06,177
20140301|2013-11-27 06:00,27,20.07,20.075,20.005,20.01,859
20140301|2013-11-27 06:30,27,20.01,20.03,19.98,19.99,483
20140301|2013-11-27 07:00,27,19.985,20.05,19.965,20.03,890
20140301|2013-11-27 07:30,27,20.03,20.045,19.98,19.99,1506
20140301|2013-11-27 08:00,27,19.995,20,19.92,19.94,985
20140301|2013-11-27 08:30,27,19.945,19.975,19.87,19.885,2019
20140301|2013-11-27 09:00,27,19.885,19.91,19.81,19.83,1366
20140301|2013-11-27 09:30,27,19.83,19.87,19.8,19.83,1314
20140301|2013-11-27 10:00,27,19.83,19.845,19.74,19.785,1655
20140301|2013-11-27 10:30,27,19.79,19.79,19.685,19.69,2149
20140301|2013-11-27 11:00,27,19.685,19.73,19.665,19.675,1426
20140301|2013-11-27 11:30,27,19.675,19.73,19.665,19.685,938
20140301|2013-11-27 12:00,27,19.68,19.74,19.675,19.69,1601
20140301|2013-11-27 12:30,27,19.69,19.74,19.69,19.72,553
20140301|2013-11-27 13:00,27,19.725,19.76,19.715,19.745,362
20140301|2013-11-27 13:30,27,19.74,19.755,19.715,19.72,249
20140301|2013-11-27 14:00,27,19.715,19.715,19.655,19.66,508
20140301|2013-11-27 14:30,27,19.665,19.7,19.665,19.695,292
20140301|2013-11-27 15:00,27,19.695,19.71,19.69,19.69,108
20140301|2013-11-27 15:30,27,19.695,19.695,19.67,19.67,38
20140301|2013-11-27 16:00,27,19.67,19.695,19.65,19.655,69
20140301|2013-11-27 17:00,29,19.685,19.745,19.65,19.69,232
20140301|2013-11-27 17:30,29,19.665,19.72,19.645,19.71,70
20140301|2013-11-27 18:00,29,19.7,19.71,19.685,19.7,65
20140301|2013-11-27 18:30,29,19.695,19.705,19.665,19.675,89
20140301|2013-11-27 19:00,29,19.675,19.73,19.66,19.715,607
20140301|2013-11-27 19:30,29,19.715,19.735,19.7,19.715,287
20140301|2013-11-27 20:00,29,19.715,19.72,19.7,19.71,137
20140301|2013-11-27 20:30,29,19.705,19.71,19.67,19.68,279
20140301|2013-11-27 21:00,29,19.68,19.705,19.675,19.69,139
20140301|2013-11-27 21:30,29,19.69,19.7,19.69,19.7,18
20140301|2013-11-27 22:00,29,19.7,19.705,19.685,19.7,30
20140301|2013-11-27 22:30,29,19.695,19.72,19.695,19.705,51
20140301|2013-11-27 23:00,29,19.705,19.725,19.65,19.65,128
20140301|2013-11-27 23:30,29,19.655,19.73,19.655,19.715,414
20140301|2013-11-28 00:00,29,19.715,19.755,19.71,19.725,337
20140301|2013-11-28 00:30,29,19.72,19.735,19.7,19.73,285
20140301|2013-11-28 01:00,29,19.725,19.745,19.705,19.73,96
20140301|2013-11-28 01:30,29,19.73,19.735,19.695,19.71,153
20140301|2013-11-28 02:00,29,19.71,19.75,19.685,19.72,366
20140301|2013-11-28 02:30,29,19.72,19.73,19.695,19.725,178
20140301|2013-11-28 03:00,29,19.725,19.81,19.72,19.755,493
20140301|2013-11-28 03:30,29,19.755,19.77,19.74,19.765,220
20140301|2013-11-28 04:00,29,19.76,19.76,19.715,19.72,196
20140301|2013-11-28 04:30,29,19.725,19.745,19.715,19.72,168
20140301|2013-11-28 05:00,29,19.72,19.735,19.715,19.725,80
20140301|2013-11-28 05:30,29,19.73,19.75,19.715,19.725,252
20140301|2013-11-28 06:00,29,19.73,19.755,19.695,19.745,999
20140301|2013-11-28 06:30,29,19.74,19.745,19.705,19.735,508
20140301|2013-11-28 07:00,29,19.735,19.755,19.725,19.755,328
20140301|2013-11-28 07:30,29,19.76,19.765,19.735,19.74,128
20140301|2013-11-28 08:00,29,19.745,19.76,19.74,19.755,150
20140301|2013-11-28 08:30,29,19.76,19.76,19.73,19.75,104
20140301|2013-11-28 09:00,29,19.75,19.76,19.745,19.76,100
20140301|2013-11-28 09:30,29,19.76,19.765,19.745,19.75,103
20140301|2013-11-28 10:00,29,19.745,19.765,19.74,19.75,87
20140301|2013-11-28 10:30,29,19.755,19.765,19.72,19.73,151
20140301|2013-11-28 11:00,29,19.72,19.75,19.72,19.75,121
20140301|2013-11-28 11:30,29,19.74,19.75,19.725,19.745,105
20140301|2013-11-28 12:00,29,19.73,19.75,19.72,19.745,34
20140301|2013-11-28 17:00,29,19.74,19.755,19.73,19.755,67
20140301|2013-11-28 17:30,29,19.75,19.76,19.745,19.745,11
20140301|2013-11-28 18:00,29,19.745,19.76,19.74,19.755,65
20140301|2013-11-28 18:30,29,19.755,19.76,19.73,19.745,87
20140301|2013-11-28 19:00,29,19.75,19.765,19.7,19.715,239
20140301|2013-11-28 19:30,29,19.715,19.73,19.7,19.715,126
20140301|2013-11-28 20:00,29,19.715,19.735,19.715,19.715,78
20140301|2013-11-28 20:30,29,19.715,19.74,19.695,19.74,357
20140301|2013-11-28 21:00,29,19.74,19.785,19.72,19.775,514
20140301|2013-11-28 21:30,29,19.77,19.775,19.76,19.765,36
20140301|2013-11-28 22:00,29,19.775,19.785,19.765,19.775,95
20140301|2013-11-28 22:30,29,19.775,19.775,19.765,19.775,39
20140301|2013-11-28 23:00,29,19.78,19.785,19.77,19.78,34
20140301|2013-11-28 23:30,29,19.785,19.795,19.755,19.755,205
20140301|2013-11-29 00:00,29,19.75,19.775,19.735,19.765,235
20140301|2013-11-29 00:30,29,19.775,19.795,19.76,19.785,366
20140301|2013-11-29 01:00,29,19.785,19.795,19.76,19.785,179
20140301|2013-11-29 01:30,29,19.775,19.88,19.77,19.855,434
20140301|2013-11-29 02:00,29,19.855,19.99,19.85,19.955,1170
20140301|2013-11-29 02:30,29,19.95,19.98,19.905,19.905,355
20140301|2013-11-29 03:00,29,19.905,19.93,19.895,19.91,411
20140301|2013-11-29 03:30,29,19.91,19.92,19.89,19.9,205
20140301|2013-11-29 04:00,29,19.905,19.91,19.85,19.87,354
20140301|2013-11-29 04:30,29,19.865,19.905,19.865,19.875,275
20140301|2013-11-29 05:00,29,19.875,19.925,19.87,19.92,172
20140301|2013-11-29 05:30,29,19.92,19.965,19.91,19.935,335
20140301|2013-11-29 06:00,29,19.935,19.96,19.895,19.955,597
20140301|2013-11-29 06:30,29,19.96,20.09,19.955,20.04,1704
20140301|2013-11-29 07:00,29,20.04,20.06,19.995,20.025,1067
20140301|2013-11-29 07:30,29,20.03,20.035,19.99,19.99,908
20140301|2013-11-29 08:00,29,19.995,20.03,19.99,20.015,615
20140301|2013-11-29 08:30,29,20.01,20.055,19.995,20.045,870
20140301|2013-11-29 09:00,29,20.045,20.1,20.045,20.09,1515
20140301|2013-11-29 09:30,29,20.095,20.1,20.075,20.095,541
20140301|2013-11-29 10:00,29,20.095,20.1,20.07,20.08,573
20140301|2013-11-29 10:30,29,20.08,20.085,20,20,921
20140301|2013-11-29 11:00,29,19.995,20.05,19.97,20.04,1441
20140301|2013-11-29 11:30,29,20.035,20.055,19.995,20,946
20140301|2013-11-29 12:00,29,20,20.025,19.98,19.995,385
20140301|2013-11-29 12:30,29,20,20.04,20,20.015,57
20140301|2013-12-01 17:00,2,19.99,20.01,19.92,19.935,216
20140301|2013-12-01 17:30,2,19.935,19.945,19.925,19.925,75
20140301|2013-12-01 18:00,2,19.94,19.945,19.875,19.895,376
20140301|2013-12-01 18:30,2,19.905,19.91,19.885,19.89,449
20140301|2013-12-01 19:00,2,19.895,19.91,19.825,19.85,841
20140301|2013-12-01 19:30,2,19.85,19.895,19.83,19.885,510
20140301|2013-12-01 20:00,2,19.885,19.905,19.855,19.86,324
20140301|2013-12-01 20:30,2,19.86,19.87,19.845,19.845,208
20140301|2013-12-01 21:00,2,19.84,19.85,19.795,19.835,422
20140301|2013-12-01 21:30,2,19.83,19.845,19.825,19.835,40
20140301|2013-12-01 22:00,2,19.83,19.85,19.83,19.845,47
20140301|2013-12-01 22:30,2,19.85,19.855,19.83,19.84,125
20140301|2013-12-01 23:00,2,19.84,19.845,19.83,19.83,71
20140301|2013-12-01 23:30,2,19.83,19.85,19.82,19.825,219
20140301|2013-12-02 00:00,2,19.82,19.83,19.805,19.82,194
20140301|2013-12-02 00:30,2,19.82,19.88,19.805,19.865,350
20140301|2013-12-02 01:00,2,19.86,19.87,19.83,19.845,217
20140301|2013-12-02 01:30,2,19.85,19.855,19.76,19.78,617
20140301|2013-12-02 02:00,2,19.78,19.805,19.735,19.79,653
20140301|2013-12-02 02:30,2,19.785,19.785,19.735,19.755,506
20140301|2013-12-02 03:00,2,19.75,19.75,19.675,19.71,994
20140301|2013-12-02 03:30,2,19.7,19.74,19.685,19.72,445
20140301|2013-12-02 04:00,2,19.71,19.725,19.695,19.72,320
20140301|2013-12-02 04:30,2,19.715,19.73,19.685,19.725,367
20140301|2013-12-02 05:00,2,19.715,19.735,19.695,19.715,203
20140301|2013-12-02 05:30,2,19.715,19.815,19.715,19.79,537
20140301|2013-12-02 06:00,2,19.79,19.8,19.735,19.76,864
20140301|2013-12-02 06:30,2,19.755,19.755,19.625,19.715,1614
20140301|2013-12-02 07:00,2,19.71,19.77,19.69,19.725,1166
20140301|2013-12-02 07:30,2,19.725,19.735,19.675,19.68,826
20140301|2013-12-02 08:00,2,19.675,19.72,19.56,19.615,2613
20140301|2013-12-02 08:30,2,19.61,19.67,19.605,19.64,1605
20140301|2013-12-02 09:00,2,19.635,19.635,19.46,19.515,5825
20140301|2013-12-02 09:30,2,19.515,19.53,19.47,19.5,1603
20140301|2013-12-02 10:00,2,19.495,19.505,19.425,19.47,1634
20140301|2013-12-02 10:30,2,19.475,19.53,19.455,19.475,1240
20140301|2013-12-02 11:00,2,19.475,19.48,19.36,19.405,1961
20140301|2013-12-02 11:30,2,19.41,19.465,19.37,19.44,1854
20140301|2013-12-02 12:00,2,19.435,19.44,19.275,19.3,4287
20140301|2013-12-02 12:30,2,19.3,19.335,19.27,19.335,1178
20140301|2013-12-02 13:00,2,19.325,19.35,19.255,19.26,815
20140301|2013-12-02 13:30,2,19.26,19.275,19.16,19.21,2034
20140301|2013-12-02 14:00,2,19.21,19.225,19.15,19.17,1025
20140301|2013-12-02 14:30,2,19.175,19.185,19.135,19.15,970
20140301|2013-12-02 15:00,2,19.155,19.18,19.115,19.16,463
20140301|2013-12-02 15:30,2,19.165,19.175,19.145,19.165,98
20140301|2013-12-02 16:00,2,19.155,19.18,19.145,19.145,130
20140301|2013-12-02 17:00,3,19.17,19.215,19.165,19.2,279
20140301|2013-12-02 17:30,3,19.21,19.255,19.205,19.24,157
20140301|2013-12-02 18:00,3,19.235,19.25,19.22,19.245,124
20140301|2013-12-02 18:30,3,19.25,19.255,19.235,19.25,166
20140301|2013-12-02 19:00,3,19.245,19.315,19.24,19.295,998
20140301|2013-12-02 19:30,3,19.295,19.3,19.205,19.235,447
20140301|2013-12-02 20:00,3,19.23,19.25,19.195,19.23,432
20140301|2013-12-02 20:30,3,19.23,19.23,19.195,19.205,331
20140301|2013-12-02 21:00,3,19.205,19.225,19.19,19.21,399
20140301|2013-12-02 21:30,3,19.21,19.24,19.205,19.24,75
20140301|2013-12-02 22:00,3,19.24,19.24,19.21,19.215,105
20140301|2013-12-02 22:30,3,19.21,19.215,19.19,19.205,170
20140301|2013-12-02 23:00,3,19.2,19.205,19.19,19.205,75
20140301|2013-12-02 23:30,3,19.205,19.255,19.2,19.24,248
20140301|2013-12-03 00:00,3,19.245,19.275,19.24,19.26,272
20140301|2013-12-03 00:30,3,19.26,19.28,19.24,19.265,369
20140301|2013-12-03 01:00,3,19.27,19.315,19.265,19.31,389
20140301|2013-12-03 01:30,3,19.3,19.33,19.26,19.295,350
20140301|2013-12-03 02:00,3,19.3,19.335,19.23,19.24,756
20140301|2013-12-03 02:30,3,19.24,19.28,19.23,19.24,492
20140301|2013-12-03 03:00,3,19.235,19.245,19.2,19.2,509
20140301|2013-12-03 03:30,3,19.2,19.215,19.18,19.2,547
20140301|2013-12-03 04:00,3,19.205,19.21,19.12,19.13,888
20140301|2013-12-03 04:30,3,19.135,19.16,19.075,19.125,937
20140301|2013-12-03 05:00,3,19.13,19.2,19.1,19.18,483
20140301|2013-12-03 05:30,3,19.18,19.24,19.17,19.195,568
20140301|2013-12-03 06:00,3,19.195,19.21,19.14,19.185,830
20140301|2013-12-03 06:30,3,19.185,19.225,19.165,19.19,761
20140301|2013-12-03 07:00,3,19.19,19.255,19.14,19.15,1135
20140301|2013-12-03 07:30,3,19.15,19.18,19.105,19.11,1240
20140301|2013-12-03 08:00,3,19.105,19.125,18.995,19.045,2987
20140301|2013-12-03 08:30,3,19.045,19.11,19.01,19.01,2805
20140301|2013-12-03 09:00,3,19.015,19.065,18.975,19.04,2170
20140301|2013-12-03 09:30,3,19.04,19.21,19.035,19.15,3406
20140301|2013-12-03 10:00,3,19.155,19.165,19.105,19.11,1038
20140301|2013-12-03 10:30,3,19.11,19.165,19.1,19.115,1010
20140301|2013-12-03 11:00,3,19.12,19.16,19.11,19.135,633
20140301|2013-12-03 11:30,3,19.135,19.16,19.1,19.105,952
20140301|2013-12-03 12:00,3,19.105,19.12,19.055,19.085,1470
20140301|2013-12-03 12:30,3,19.09,19.14,19.07,19.075,589
20140301|2013-12-03 13:00,3,19.07,19.1,19.055,19.09,311
20140301|2013-12-03 13:30,3,19.09,19.13,19.09,19.105,291
20140301|2013-12-03 14:00,3,19.105,19.11,19.075,19.08,156
20140301|2013-12-03 14:30,3,19.08,19.125,19.07,19.125,328
20140301|2013-12-03 15:00,3,19.125,19.135,19.09,19.12,207
20140301|2013-12-03 15:30,3,19.115,19.155,19.115,19.12,86
20140301|2013-12-03 16:00,3,19.115,19.12,19.095,19.115,49
20140301|2013-12-03 17:00,4,19.1,19.155,19.09,19.135,191
20140301|2013-12-03 17:30,4,19.135,19.15,19.125,19.15,42
20140301|2013-12-03 18:00,4,19.15,19.16,19.13,19.135,56
20140301|2013-12-03 18:30,4,19.135,19.15,19.12,19.15,95
20140301|2013-12-03 19:00,4,19.15,19.16,19.1,19.105,331
20140301|2013-12-03 19:30,4,19.1,19.12,19.08,19.1,266
20140301|2013-12-03 20:00,4,19.1,19.125,19.09,19.11,196
20140301|2013-12-03 20:30,4,19.105,19.115,19.07,19.105,257
20140301|2013-12-03 21:00,4,19.11,19.13,19.105,19.115,98
20140301|2013-12-03 21:30,4,19.12,19.13,19.09,19.11,173
20140301|2013-12-03 22:00,4,19.11,19.125,19.095,19.115,119
20140301|2013-12-03 22:30,4,19.125,19.135,19.11,19.135,117
20140301|2013-12-03 23:00,4,19.125,19.145,19.12,19.135,109
20140301|2013-12-03 23:30,4,19.135,19.185,19.13,19.165,385
20140301|2013-12-04 00:00,4,19.17,19.185,19.135,19.145,287
20140301|2013-12-04 00:30,4,19.145,19.155,19.12,19.125,211
20140301|2013-12-04 01:00,4,19.12,19.125,19.085,19.085,342
20140301|2013-12-04 01:30,4,19.085,19.085,18.935,18.96,1162
20140301|2013-12-04 02:00,4,18.955,18.995,18.89,18.97,1241
20140301|2013-12-04 02:30,4,18.97,18.985,18.92,18.975,457
20140301|2013-12-04 03:00,4,18.97,19.06,18.96,19.055,743
20140301|2013-12-04 03:30,4,19.055,19.055,18.99,19,389
20140301|2013-12-04 04:00,4,18.99,19.035,18.965,19.02,615
20140301|2013-12-04 04:30,4,19.025,19.06,18.975,19.015,696
20140301|2013-12-04 05:00,4,19.015,19.055,18.995,19.055,344
20140301|2013-12-04 05:30,4,19.06,19.09,19.055,19.07,533
20140301|2013-12-04 06:00,4,19.075,19.125,19.04,19.09,904
20140301|2013-12-04 06:30,4,19.095,19.26,19.04,19.235,1810
20140301|2013-12-04 07:00,4,19.24,19.405,19.06,19.29,6112
20140301|2013-12-04 07:30,4,19.285,19.355,19.255,19.295,2375
20140301|2013-12-04 08:00,4,19.29,19.35,19.265,19.285,1429
20140301|2013-12-04 08:30,4,19.285,19.375,19.27,19.33,1719
20140301|2013-12-04 09:00,4,19.33,19.405,19.265,19.335,2739
20140301|2013-12-04 09:30,4,19.335,19.375,19.315,19.315,781
20140301|2013-12-04 10:00,4,19.32,19.34,19.275,19.34,977
20140301|2013-12-04 10:30,4,19.34,19.37,19.305,19.365,849
20140301|2013-12-04 11:00,4,19.365,19.55,19.365,19.505,4060
20140301|2013-12-04 11:30,4,19.51,19.855,19.51,19.78,8262
20140301|2013-12-04 12:00,4,19.79,19.86,19.745,19.845,4002
20140301|2013-12-04 12:30,4,19.85,19.89,19.78,19.79,1650
20140301|2013-12-04 13:00,4,19.785,19.82,19.75,19.8,962
20140301|2013-12-04 13:30,4,19.805,19.845,19.765,19.815,564
20140301|2013-12-04 14:00,4,19.815,19.85,19.8,19.8,500
20140301|2013-12-04 14:30,4,19.8,19.82,19.72,19.725,755
20140301|2013-12-04 15:00,4,19.72,19.78,19.675,19.69,439
20140301|2013-12-04 15:30,4,19.685,19.72,19.66,19.675,254
20140301|2013-12-04 16:00,4,19.675,19.69,19.665,19.675,94
20140301|2013-12-04 17:00,5,19.675,19.69,19.665,19.69,134
20140301|2013-12-04 17:30,5,19.685,19.685,19.585,19.59,271
20140301|2013-12-04 18:00,5,19.585,19.635,19.585,19.62,182
20140301|2013-12-04 18:30,5,19.62,19.655,19.605,19.64,275
20140301|2013-12-04 19:00,5,19.645,19.68,19.63,19.63,754
20140301|2013-12-04 19:30,5,19.635,19.635,19.605,19.615,305
20140301|2013-12-04 20:00,5,19.61,19.63,19.61,19.62,77
20140301|2013-12-04 20:30,5,19.625,19.635,19.595,19.615,218
20140301|2013-12-04 21:00,5,19.62,19.625,19.605,19.61,92
20140301|2013-12-04 21:30,5,19.605,19.625,19.6,19.625,122
20140301|2013-12-04 22:00,5,19.625,19.625,19.595,19.61,75
20140301|2013-12-04 22:30,5,19.605,19.655,19.605,19.65,177
20140301|2013-12-04 23:00,5,19.65,19.665,19.63,19.64,149
20140301|2013-12-04 23:30,5,19.645,19.655,19.63,19.64,244
20140301|2013-12-05 00:00,5,19.64,19.665,19.61,19.655,299
20140301|2013-12-05 00:30,5,19.655,19.66,19.57,19.595,501
20140301|2013-12-05 01:00,5,19.59,19.625,19.565,19.59,408
20140301|2013-12-05 01:30,5,19.59,19.605,19.555,19.58,387
20140301|2013-12-05 02:00,5,19.58,19.59,19.47,19.51,1086
20140301|2013-12-05 02:30,5,19.515,19.52,19.465,19.51,529
20140301|2013-12-05 03:00,5,19.515,19.53,19.41,19.45,997
20140301|2013-12-05 03:30,5,19.445,19.495,19.445,19.48,409
20140301|2013-12-05 04:00,5,19.48,19.485,19.445,19.465,224
20140301|2013-12-05 04:30,5,19.455,19.535,19.455,19.52,571
20140301|2013-12-05 05:00,5,19.52,19.52,19.45,19.49,451
20140301|2013-12-05 05:30,5,19.49,19.495,19.41,19.44,659
20140301|2013-12-05 06:00,5,19.44,19.49,19.425,19.45,765
20140301|2013-12-05 06:30,5,19.445,19.49,19.345,19.385,1269
20140301|2013-12-05 07:00,5,19.39,19.445,19.32,19.36,1723
20140301|2013-12-05 07:30,5,19.355,19.365,19.255,19.305,3684
20140301|2013-12-05 08:00,5,19.3,19.36,19.215,19.335,2810
20140301|2013-12-05 08:30,5,19.33,19.34,19.265,19.31,1925
20140301|2013-12-05 09:00,5,19.31,19.36,19.275,19.28,2216
20140301|2013-12-05 09:30,5,19.28,19.47,19.255,19.425,3255
20140301|2013-12-05 10:00,5,19.425,19.615,19.41,19.575,2863
20140301|2013-12-05 10:30,5,19.57,19.72,19.565,19.625,3059
20140301|2013-12-05 11:00,5,19.62,19.665,19.605,19.655,1032
20140301|2013-12-05 11:30,5,19.655,19.665,19.6,19.64,716
20140301|2013-12-05 12:00,5,19.64,19.64,19.55,19.57,1898
20140301|2013-12-05 12:30,5,19.565,19.62,19.55,19.56,439
20140301|2013-12-05 13:00,5,19.56,19.575,19.445,19.445,950
20140301|2013-12-05 13:30,5,19.45,19.455,19.295,19.385,1234
20140301|2013-12-05 14:00,5,19.385,19.39,19.325,19.34,355
20140301|2013-12-05 14:30,5,19.34,19.4,19.34,19.395,306
20140301|2013-12-05 15:00,5,19.395,19.4,19.355,19.36,246
20140301|2013-12-05 15:30,5,19.36,19.4,19.345,19.39,176
20140301|2013-12-05 16:00,5,19.39,19.395,19.38,19.395,23
20140301|2013-12-05 17:00,6,19.4,19.4,19.31,19.39,163
20140301|2013-12-05 17:30,6,19.38,19.4,19.37,19.4,31
20140301|2013-12-05 18:00,6,19.405,19.415,19.39,19.395,112
20140301|2013-12-05 18:30,6,19.395,19.445,19.39,19.445,206
20140301|2013-12-05 19:00,6,19.445,19.47,19.375,19.38,639
20140301|2013-12-05 19:30,6,19.38,19.39,19.36,19.38,201
20140301|2013-12-05 20:00,6,19.37,19.38,19.365,19.37,96
20140301|2013-12-05 20:30,6,19.375,19.385,19.33,19.34,232
20140301|2013-12-05 21:00,6,19.345,19.35,19.325,19.35,122
20140301|2013-12-05 21:30,6,19.345,19.37,19.32,19.34,191
20140301|2013-12-05 22:00,6,19.34,19.35,19.335,19.34,42
20140301|2013-12-05 22:30,6,19.345,19.36,19.33,19.36,144
20140301|2013-12-05 23:00,6,19.36,19.36,19.34,19.35,46
20140301|2013-12-05 23:30,6,19.35,19.45,19.335,19.44,504
20140301|2013-12-06 00:00,6,19.445,19.475,19.425,19.455,461
20140301|2013-12-06 00:30,6,19.445,19.49,19.435,19.465,385
20140301|2013-12-06 01:00,6,19.46,19.58,19.46,19.525,525
20140301|2013-12-06 01:30,6,19.52,19.525,19.445,19.46,276
20140301|2013-12-06 02:00,6,19.465,19.48,19.415,19.435,303
20140301|2013-12-06 02:30,6,19.43,19.465,19.425,19.465,250
20140301|2013-12-06 03:00,6,19.465,19.54,19.46,19.53,421
20140301|2013-12-06 03:30,6,19.525,19.535,19.49,19.525,180
20140301|2013-12-06 04:00,6,19.53,19.535,19.485,19.5,155
20140301|2013-12-06 04:30,6,19.505,19.535,19.475,19.51,187
20140301|2013-12-06 05:00,6,19.51,19.525,19.455,19.455,429
20140301|2013-12-06 05:30,6,19.455,19.49,19.425,19.48,460
20140301|2013-12-06 06:00,6,19.48,19.51,19.47,19.48,298
20140301|2013-12-06 06:30,6,19.47,19.505,19.435,19.44,467
20140301|2013-12-06 07:00,6,19.44,19.64,19.335,19.34,2395
20140301|2013-12-06 07:30,6,19.335,19.745,19.165,19.675,12080
20140301|2013-12-06 08:00,6,19.675,19.785,19.51,19.555,3630
20140301|2013-12-06 08:30,6,19.55,19.665,19.535,19.61,2198
20140301|2013-12-06 09:00,6,19.61,19.64,19.55,19.585,1119
20140301|2013-12-06 09:30,6,19.585,19.615,19.56,19.59,935
20140301|2013-12-06 10:00,6,19.59,19.62,19.56,19.56,800
20140301|2013-12-06 10:30,6,19.565,19.605,19.535,19.57,654
20140301|2013-12-06 11:00,6,19.57,19.58,19.515,19.555,874
20140301|2013-12-06 11:30,6,19.56,19.585,19.555,19.58,459
20140301|2013-12-06 12:00,6,19.585,19.605,19.505,19.53,1733
20140301|2013-12-06 12:30,6,19.525,19.545,19.48,19.515,501
20140301|2013-12-06 13:00,6,19.515,19.53,19.44,19.455,719
20140301|2013-12-06 13:30,6,19.45,19.465,19.4,19.425,550
20140301|2013-12-06 14:00,6,19.425,19.455,19.4,19.44,305
20140301|2013-12-06 14:30,6,19.435,19.495,19.435,19.475,552
20140301|2013-12-06 15:00,6,19.475,19.485,19.445,19.46,103
20140301|2013-12-06 15:30,6,19.455,19.5,19.455,19.5,47
20140301|2013-12-06 16:00,6,19.485,19.535,19.485,19.52,46
20140301|2013-12-08 17:00,9,19.555,19.615,19.54,19.615,183
20140301|2013-12-08 17:30,9,19.61,19.61,19.54,19.54,75
20140301|2013-12-08 18:00,9,19.535,19.56,19.49,19.5,159
20140301|2013-12-08 18:30,9,19.49,19.49,19.435,19.48,289
20140301|2013-12-08 19:00,9,19.48,19.575,19.45,19.55,775
20140301|2013-12-08 19:30,9,19.555,19.58,19.54,19.555,247
20140301|2013-12-08 20:00,9,19.56,19.57,19.505,19.51,155
20140301|2013-12-08 20:30,9,19.515,19.525,19.495,19.51,137
20140301|2013-12-08 21:00,9,19.505,19.525,19.495,19.51,105
20140301|2013-12-08 21:30,9,19.51,19.535,19.51,19.52,82
20140301|2013-12-08 22:00,9,19.515,19.515,19.505,19.515,32
20140301|2013-12-08 22:30,9,19.515,19.52,19.505,19.505,68
20140301|2013-12-08 23:00,9,19.505,19.525,19.495,19.505,94
20140301|2013-12-08 23:30,9,19.505,19.54,19.48,19.525,290
20140301|2013-12-09 00:00,9,19.525,19.525,19.495,19.5,131
20140301|2013-12-09 00:30,9,19.495,19.555,19.495,19.555,215
20140301|2013-12-09 01:00,9,19.555,19.56,19.51,19.545,175
20140301|2013-12-09 01:30,9,19.535,19.58,19.535,19.55,449
20140301|2013-12-09 02:00,9,19.54,19.56,19.525,19.545,223
20140301|2013-12-09 02:30,9,19.54,19.575,19.515,19.56,325
20140301|2013-12-09 03:00,9,19.555,19.565,19.525,19.545,314
20140301|2013-12-09 03:30,9,19.545,19.56,19.535,19.55,136
20140301|2013-12-09 04:00,9,19.54,19.545,19.525,19.535,182
20140301|2013-12-09 04:30,9,19.535,19.54,19.51,19.525,150
20140301|2013-12-09 05:00,9,19.53,19.535,19.5,19.5,262
20140301|2013-12-09 05:30,9,19.495,19.52,19.485,19.49,246
20140301|2013-12-09 06:00,9,19.49,19.495,19.46,19.47,514
20140301|2013-12-09 06:30,9,19.47,19.55,19.465,19.545,469
20140301|2013-12-09 07:00,9,19.54,19.63,19.535,19.61,1007
20140301|2013-12-09 07:30,9,19.615,19.66,19.595,19.605,831
20140301|2013-12-09 08:00,9,19.61,19.725,19.61,19.7,1673
20140301|2013-12-09 08:30,9,19.7,19.795,19.66,19.785,2634
20140301|2013-12-09 09:00,9,19.79,19.81,19.715,19.74,1562
20140301|2013-12-09 09:30,9,19.74,19.78,19.74,19.75,791
20140301|2013-12-09 10:00,9,19.75,19.76,19.7,19.73,753
20140301|2013-12-09 10:30,9,19.73,19.745,19.72,19.725,455
20140301|2013-12-09 11:00,9,19.725,19.745,19.71,19.715,384
20140301|2013-12-09 11:30,9,19.71,19.715,19.675,19.695,706
20140301|2013-12-09 12:00,9,19.7,19.73,19.675,19.72,1020
20140301|2013-12-09 12:30,9,19.715,19.75,19.71,19.73,364
20140301|2013-12-09 13:00,9,19.73,19.845,19.715,19.835,1010
20140301|2013-12-09 13:30,9,19.835,19.905,19.81,19.88,1012
20140301|2013-12-09 14:00,9,19.88,19.98,19.865,19.915,908
20140301|2013-12-09 14:30,9,19.915,19.935,19.85,19.86,702
20140301|2013-12-09 15:00,9,19.855,19.87,19.84,19.855,196
20140301|2013-12-09 15:30,9,19.855,19.88,19.835,19.845,120
20140301|2013-12-09 16:00,9,19.845,19.855,19.82,19.82,60
20140301|2013-12-09 17:00,10,19.8,19.815,19.785,19.79,267
20140301|2013-12-09 17:30,10,19.79,19.79,19.78,19.785,37
20140301|2013-12-09 18:00,10,19.78,19.785,19.765,19.77,80
20140301|2013-12-09 18:30,10,19.775,19.78,19.765,19.77,101
20140301|2013-12-09 19:00,10,19.77,19.78,19.755,19.76,400
20140301|2013-12-09 19:30,10,19.76,19.775,19.75,19.765,215
20140301|2013-12-09 20:00,10,19.76,19.77,19.755,19.765,130
20140301|2013-12-09 20:30,10,19.76,19.77,19.745,19.745,159
20140301|2013-12-09 21:00,10,19.745,19.805,19.74,19.8,239
20140301|2013-12-09 21:30,10,19.8,19.84,19.79,19.83,161
20140301|2013-12-09 22:00,10,19.835,19.835,19.805,19.81,82
20140301|2013-12-09 22:30,10,19.815,19.815,19.785,19.785,120
20140301|2013-12-09 23:00,10,19.785,19.805,19.775,19.79,104
20140301|2013-12-09 23:30,10,19.79,19.835,19.785,19.83,241
20140301|2013-12-10 00:00,10,19.825,19.895,19.82,19.865,727
20140301|2013-12-10 00:30,10,19.865,20,19.86,19.99,1395
20140301|2013-12-10 01:00,10,19.99,20.02,19.935,19.94,590
20140301|2013-12-10 01:30,10,19.935,19.985,19.905,19.97,389
20140301|2013-12-10 02:00,10,19.97,20.035,19.935,19.95,784
20140301|2013-12-10 02:30,10,19.95,19.965,19.925,19.945,435
20140301|2013-12-10 03:00,10,19.94,19.95,19.91,19.935,424
20140301|2013-12-10 03:30,10,19.93,19.965,19.91,19.945,240
20140301|2013-12-10 04:00,10,19.94,20.03,19.93,20.02,943
20140301|2013-12-10 04:30,10,20.02,20.1,20.005,20.03,1294
20140301|2013-12-10 05:00,10,20.03,20.055,20.01,20.035,247
20140301|2013-12-10 05:30,10,20.035,20.05,19.995,20,582
20140301|2013-12-10 06:00,10,19.99,20.14,19.99,20.095,1388
20140301|2013-12-10 06:30,10,20.1,20.12,20.035,20.085,895
20140301|2013-12-10 07:00,10,20.085,20.39,20.07,20.3,6367
20140301|2013-12-10 07:30,10,20.295,20.325,20.24,20.29,2727
20140301|2013-12-10 08:00,10,20.295,20.42,20.295,20.41,3217
20140301|2013-12-10 08:30,10,20.415,20.43,20.315,20.36,3267
20140301|2013-12-10 09:00,10,20.36,20.38,20.33,20.35,1928
20140301|2013-12-10 09:30,10,20.355,20.385,20.305,20.33,1863
20140301|2013-12-10 10:00,10,20.325,20.355,20.31,20.335,1708
20140301|2013-12-10 10:30,10,20.34,20.355,20.315,20.345,1025
20140301|2013-12-10 11:00,10,20.34,20.345,20.25,20.29,1690
20140301|2013-12-10 11:30,10,20.29,20.365,20.28,20.355,1292
20140301|2013-12-10 12:00,10,20.35,20.365,20.29,20.305,2314
20140301|2013-12-10 12:30,10,20.305,20.355,20.29,20.35,518
20140301|2013-12-10 13:00,10,20.35,20.355,20.29,20.3,482
20140301|2013-12-10 13:30,10,20.3,20.31,20.28,20.305,251
20140301|2013-12-10 14:00,10,20.305,20.34,20.29,20.335,433
20140301|2013-12-10 14:30,10,20.33,20.42,20.325,20.41,1340
20140301|2013-12-10 15:00,10,20.405,20.405,20.37,20.375,167
20140301|2013-12-10 15:30,10,20.375,20.395,20.375,20.39,133
20140301|2013-12-10 16:00,10,20.39,20.415,20.375,20.41,116
20140301|2013-12-10 17:00,11,20.385,20.415,20.375,20.405,149
20140301|2013-12-10 17:30,11,20.4,20.405,20.38,20.38,47
20140301|2013-12-10 18:00,11,20.38,20.385,20.355,20.36,131
20140301|2013-12-10 18:30,11,20.36,20.375,20.355,20.355,150
20140301|2013-12-10 19:00,11,20.355,20.355,20.29,20.325,1141
20140301|2013-12-10 19:30,11,20.325,20.335,20.255,20.295,622
20140301|2013-12-10 20:00,11,20.29,20.3,20.28,20.285,148
20140301|2013-12-10 20:30,11,20.285,20.29,20.275,20.28,169
20140301|2013-12-10 21:00,11,20.28,20.305,20.27,20.3,245
20140301|2013-12-10 21:30,11,20.3,20.305,20.27,20.275,107
20140301|2013-12-10 22:00,11,20.27,20.295,20.265,20.29,72
20140301|2013-12-10 22:30,11,20.285,20.31,20.28,20.305,91
20140301|2013-12-10 23:00,11,20.295,20.325,20.29,20.315,107
20140301|2013-12-10 23:30,11,20.315,20.345,20.31,20.33,320
20140301|2013-12-11 00:00,11,20.325,20.34,20.27,20.275,536
20140301|2013-12-11 00:30,11,20.27,20.305,20.26,20.305,480
20140301|2013-12-11 01:00,11,20.3,20.31,20.28,20.3,231
20140301|2013-12-11 01:30,11,20.295,20.3,20.26,20.295,368
20140301|2013-12-11 02:00,11,20.29,20.29,20.21,20.255,932
20140301|2013-12-11 02:30,11,20.255,20.275,20.22,20.235,532
20140301|2013-12-11 03:00,11,20.23,20.305,20.225,20.275,587
20140301|2013-12-11 03:30,11,20.27,20.31,20.255,20.3,491
20140301|2013-12-11 04:00,11,20.29,20.31,20.245,20.275,299
20140301|2013-12-11 04:30,11,20.28,20.295,20.26,20.29,230
20140301|2013-12-11 05:00,11,20.285,20.31,20.28,20.295,331
20140301|2013-12-11 05:30,11,20.295,20.37,20.29,20.36,793
20140301|2013-12-11 06:00,11,20.365,20.41,20.355,20.365,1182
20140301|2013-12-11 06:30,11,20.365,20.365,20.265,20.295,1099
20140301|2013-12-11 07:00,11,20.295,20.355,20.265,20.33,1216
20140301|2013-12-11 07:30,11,20.33,20.405,20.31,20.385,1406
20140301|2013-12-11 08:00,11,20.39,20.48,20.345,20.42,1934
20140301|2013-12-11 08:30,11,20.42,20.44,20.385,20.395,1401
20140301|2013-12-11 09:00,11,20.395,20.42,20.34,20.41,2291
20140301|2013-12-11 09:30,11,20.415,20.425,20.35,20.37,1449
20140301|2013-12-11 10:00,11,20.37,20.39,20.345,20.37,1034
20140301|2013-12-11 10:30,11,20.365,20.425,20.365,20.395,997
20140301|2013-12-11 11:00,11,20.395,20.43,20.37,20.39,1025
20140301|2013-12-11 11:30,11,20.39,20.39,20.33,20.345,983
20140301|2013-12-11 12:00,11,20.345,20.365,20.325,20.35,712
20140301|2013-12-11 12:30,11,20.35,20.36,20.31,20.345,547
20140301|2013-12-11 13:00,11,20.35,20.375,20.34,20.355,363
20140301|2013-12-11 13:30,11,20.36,20.365,20.255,20.27,766
20140301|2013-12-11 14:00,11,20.27,20.305,20.26,20.28,291
20140301|2013-12-11 14:30,11,20.28,20.335,20.275,20.3,648
20140301|2013-12-11 15:00,11,20.295,20.335,20.28,20.28,208
20140301|2013-12-11 15:30,11,20.28,20.295,20.26,20.28,151
20140301|2013-12-11 16:00,11,20.285,20.305,20.265,20.28,47
20140301|2013-12-11 17:00,12,20.305,20.315,20.26,20.29,156
20140301|2013-12-11 17:30,12,20.295,20.315,20.29,20.315,46
20140301|2013-12-11 18:00,12,20.31,20.34,20.31,20.32,168
20140301|2013-12-11 18:30,12,20.325,20.33,20.28,20.305,168
20140301|2013-12-11 19:00,12,20.31,20.32,20.265,20.3,417
20140301|2013-12-11 19:30,12,20.29,20.295,20.245,20.27,283
20140301|2013-12-11 20:00,12,20.275,20.325,20.275,20.32,356
20140301|2013-12-11 20:30,12,20.31,20.315,20.29,20.29,132
20140301|2013-12-11 21:00,12,20.3,20.305,20.27,20.29,147
20140301|2013-12-11 21:30,12,20.295,20.305,20.29,20.3,44
20140301|2013-12-11 22:00,12,20.3,20.305,20.29,20.295,29
20140301|2013-12-11 22:30,12,20.295,20.31,20.29,20.295,144
20140301|2013-12-11 23:00,12,20.3,20.31,20.28,20.285,138
20140301|2013-12-11 23:30,12,20.29,20.31,20.28,20.295,185
20140301|2013-12-12 00:00,12,20.3,20.305,20.26,20.265,255
20140301|2013-12-12 00:30,12,20.26,20.315,20.23,20.305,528
20140301|2013-12-12 01:00,12,20.3,20.325,20.285,20.32,303
20140301|2013-12-12 01:30,12,20.32,20.345,20.29,20.34,337
20140301|2013-12-12 02:00,12,20.325,20.335,20.255,20.26,452
20140301|2013-12-12 02:30,12,20.26,20.285,20.175,20.2,755
20140301|2013-12-12 03:00,12,20.2,20.225,20.04,20.1,1830
20140301|2013-12-12 03:30,12,20.1,20.105,19.89,19.925,2328
20140301|2013-12-12 04:00,12,19.925,19.975,19.9,19.975,666
20140301|2013-12-12 04:30,12,19.98,20,19.965,19.975,511
20140301|2013-12-12 05:00,12,19.97,20.01,19.945,19.955,356
20140301|2013-12-12 05:30,12,19.965,19.975,19.735,19.79,1758
20140301|2013-12-12 06:00,12,19.785,19.8,19.705,19.715,2006
20140301|2013-12-12 06:30,12,19.715,19.79,19.7,19.785,1241
20140301|2013-12-12 07:00,12,19.79,19.82,19.73,19.75,2424
20140301|2013-12-12 07:30,12,19.76,19.79,19.685,19.705,2769
20140301|2013-12-12 08:00,12,19.705,19.75,19.54,19.55,3771
20140301|2013-12-12 08:30,12,19.545,19.57,19.445,19.505,4719
20140301|2013-12-12 09:00,12,19.505,19.57,19.47,19.54,1835
20140301|2013-12-12 09:30,12,19.535,19.54,19.45,19.495,2030
20140301|2013-12-12 10:00,12,19.495,19.55,19.49,19.52,1550
20140301|2013-12-12 10:30,12,19.525,19.54,19.47,19.485,988
20140301|2013-12-12 11:00,12,19.485,19.485,19.43,19.455,1373
20140301|2013-12-12 11:30,12,19.455,19.53,19.445,19.51,1197
20140301|2013-12-12 12:00,12,19.51,19.52,19.43,19.445,2674
20140301|2013-12-12 12:30,12,19.45,19.495,19.41,19.465,903
20140301|2013-12-12 13:00,12,19.47,19.525,19.47,19.52,585
20140301|2013-12-12 13:30,12,19.515,19.53,19.475,19.49,422
20140301|2013-12-12 14:00,12,19.49,19.515,19.485,19.495,259
20140301|2013-12-12 14:30,12,19.49,19.51,19.46,19.505,605
20140301|2013-12-12 15:00,12,19.51,19.515,19.47,19.48,256
20140301|2013-12-12 15:30,12,19.48,19.5,19.46,19.49,154
20140301|2013-12-12 16:00,12,19.49,19.495,19.455,19.455,61
20140301|2013-12-12 17:00,13,19.475,19.54,19.475,19.53,188
20140301|2013-12-12 17:30,13,19.525,19.535,19.495,19.52,104
20140301|2013-12-12 18:00,13,19.52,19.52,19.465,19.48,175
20140301|2013-12-12 18:30,13,19.48,19.5,19.475,19.49,55
20140301|2013-12-12 19:00,13,19.485,19.485,19.32,19.395,1437
20140301|2013-12-12 19:30,13,19.395,19.465,19.365,19.38,605
20140301|2013-12-12 20:00,13,19.385,19.39,19.33,19.37,278
20140301|2013-12-12 20:30,13,19.365,19.365,19.28,19.33,952
20140301|2013-12-12 21:00,13,19.33,19.37,19.315,19.355,521
20140301|2013-12-12 21:30,13,19.35,19.385,19.35,19.37,161
20140301|2013-12-12 22:00,13,19.375,19.38,19.345,19.36,75
20140301|2013-12-12 22:30,13,19.36,19.375,19.355,19.365,109
20140301|2013-12-12 23:00,13,19.365,19.365,19.34,19.355,194
20140301|2013-12-12 23:30,13,19.35,19.36,19.3,19.34,539
20140301|2013-12-13 00:00,13,19.34,19.395,19.33,19.39,345
20140301|2013-12-13 00:30,13,19.385,19.44,19.37,19.385,470
20140301|2013-12-13 01:00,13,19.385,19.45,19.385,19.4,278
20140301|2013-12-13 01:30,13,19.4,19.41,19.36,19.38,432
20140301|2013-12-13 02:00,13,19.385,19.405,19.28,19.405,853
20140301|2013-12-13 02:30,13,19.4,19.515,19.395,19.505,811
20140301|2013-12-13 03:00,13,19.505,19.515,19.445,19.48,523
20140301|2013-12-13 03:30,13,19.475,19.515,19.465,19.485,429
20140301|2013-12-13 04:00,13,19.485,19.495,19.39,19.465,813
20140301|2013-12-13 04:30,13,19.46,19.495,19.45,19.48,375
20140301|2013-12-13 05:00,13,19.485,19.59,19.485,19.545,1125
20140301|2013-12-13 05:30,13,19.55,19.595,19.535,19.555,555
20140301|2013-12-13 06:00,13,19.56,19.63,19.525,19.625,1319
20140301|2013-12-13 06:30,13,19.63,19.63,19.505,19.545,1001
20140301|2013-12-13 07:00,13,19.545,19.545,19.445,19.505,1607
20140301|2013-12-13 07:30,13,19.51,19.605,19.5,19.575,1827
20140301|2013-12-13 08:00,13,19.575,19.605,19.525,19.58,1264
20140301|2013-12-13 08:30,13,19.585,19.6,19.545,19.585,1509
20140301|2013-12-13 09:00,13,19.58,19.71,19.565,19.705,2418
20140301|2013-12-13 09:30,13,19.705,19.74,19.68,19.695,2157
20140301|2013-12-13 10:00,13,19.695,19.695,19.64,19.675,990
20140301|2013-12-13 10:30,13,19.675,19.725,19.66,19.705,825
20140301|2013-12-13 11:00,13,19.705,19.72,19.655,19.66,587
20140301|2013-12-13 11:30,13,19.665,19.7,19.635,19.65,706
20140301|2013-12-13 12:00,13,19.65,19.675,19.6,19.63,1305
20140301|2013-12-13 12:30,13,19.63,19.635,19.6,19.605,486
20140301|2013-12-13 13:00,13,19.61,19.655,19.6,19.655,387
20140301|2013-12-13 13:30,13,19.655,19.675,19.64,19.66,228
20140301|2013-12-13 14:00,13,19.66,19.685,19.64,19.67,287
20140301|2013-12-13 14:30,13,19.67,19.725,19.665,19.67,432
20140301|2013-12-13 15:00,13,19.675,19.7,19.67,19.69,163
20140301|2013-12-13 15:30,13,19.695,19.7,19.675,19.69,71
20140301|2013-12-13 16:00,13,19.675,19.69,19.66,19.66,42
20140301|2013-12-15 17:00,16,19.655,19.675,19.615,19.635,110
20140301|2013-12-15 17:30,16,19.635,19.645,19.61,19.61,64
20140301|2013-12-15 18:00,16,19.61,19.625,19.605,19.61,110
20140301|2013-12-15 18:30,16,19.61,19.615,19.605,19.615,43
20140301|2013-12-15 19:00,16,19.615,19.63,19.57,19.58,416
20140301|2013-12-15 19:30,16,19.58,19.595,19.555,19.585,289
20140301|2013-12-15 20:00,16,19.585,19.61,19.57,19.6,225
20140301|2013-12-15 20:30,16,19.59,19.605,19.575,19.575,164
20140301|2013-12-15 21:00,16,19.57,19.595,19.56,19.575,180
20140301|2013-12-15 21:30,16,19.575,19.59,19.555,19.58,110
20140301|2013-12-15 22:00,16,19.58,19.58,19.535,19.55,151
20140301|2013-12-15 22:30,16,19.55,19.555,19.535,19.535,81
20140301|2013-12-15 23:00,16,19.54,19.555,19.535,19.555,53
20140301|2013-12-15 23:30,16,19.555,19.57,19.525,19.565,217
20140301|2013-12-16 00:00,16,19.565,19.59,19.54,19.55,228
20140301|2013-12-16 00:30,16,19.545,19.555,19.525,19.555,216
20140301|2013-12-16 01:00,16,19.55,19.585,19.53,19.545,280
20140301|2013-12-16 01:30,16,19.54,19.575,19.54,19.565,255
20140301|2013-12-16 02:00,16,19.555,19.565,19.52,19.56,413
20140301|2013-12-16 02:30,16,19.57,19.58,19.505,19.52,298
20140301|2013-12-16 03:00,16,19.52,19.53,19.445,19.46,762
20140301|2013-12-16 03:30,16,19.455,19.515,19.45,19.48,337
20140301|2013-12-16 04:00,16,19.475,19.545,19.47,19.52,321
20140301|2013-12-16 04:30,16,19.52,19.52,19.475,19.495,244
20140301|2013-12-16 05:00,16,19.49,19.535,19.485,19.53,188
20140301|2013-12-16 05:30,16,19.53,19.535,19.48,19.485,252
20140301|2013-12-16 06:00,16,19.485,19.515,19.46,19.51,697
20140301|2013-12-16 06:30,16,19.51,19.605,19.51,19.59,658
20140301|2013-12-16 07:00,16,19.595,19.69,19.585,19.65,1037
20140301|2013-12-16 07:30,16,19.655,19.675,19.6,19.635,978
20140301|2013-12-16 08:00,16,19.635,19.685,19.625,19.66,954
20140301|2013-12-16 08:30,16,19.665,19.67,19.615,19.65,1040
20140301|2013-12-16 09:00,16,19.645,19.82,19.64,19.82,2846
20140301|2013-12-16 09:30,16,19.82,19.89,19.815,19.845,2328
20140301|2013-12-16 10:00,16,19.845,20.215,19.835,20.165,5833
20140301|2013-12-16 10:30,16,20.165,20.26,20.16,20.205,2964
20140301|2013-12-16 11:00,16,20.21,20.29,20.195,20.23,1809
20140301|2013-12-16 11:30,16,20.23,20.245,20.11,20.155,1835
20140301|2013-12-16 12:00,16,20.16,20.165,20.07,20.1,1717
20140301|2013-12-16 12:30,16,20.1,20.115,20.06,20.06,446
20140301|2013-12-16 13:00,16,20.06,20.075,20.025,20.035,344
20140301|2013-12-16 13:30,16,20.04,20.065,20.025,20.055,204
20140301|2013-12-16 14:00,16,20.06,20.06,19.98,19.98,419
20140301|2013-12-16 14:30,16,19.98,20.015,19.93,19.95,546
20140301|2013-12-16 15:00,16,19.945,19.97,19.94,19.96,155
20140301|2013-12-16 15:30,16,19.96,19.975,19.925,19.97,124
20140301|2013-12-16 16:00,16,19.965,19.985,19.955,19.955,46
20140301|2013-12-16 17:00,17,19.975,20,19.955,19.98,177
20140301|2013-12-16 17:30,17,19.975,19.99,19.97,19.97,28
20140301|2013-12-16 18:00,17,19.97,20.02,19.97,20.005,73
20140301|2013-12-16 18:30,17,20.005,20.02,19.99,20.015,133
20140301|2013-12-16 19:00,17,20.005,20.025,19.92,19.93,797
20140301|2013-12-16 19:30,17,19.925,19.935,19.9,19.925,308
20140301|2013-12-16 20:00,17,19.92,19.925,19.87,19.88,391
20140301|2013-12-16 20:30,17,19.885,19.915,19.885,19.9,241
20140301|2013-12-16 21:00,17,19.905,19.95,19.89,19.91,349
20140301|2013-12-16 21:30,17,19.915,19.925,19.905,19.92,69
20140301|2013-12-16 22:00,17,19.925,19.94,19.915,19.93,104
20140301|2013-12-16 22:30,17,19.93,19.94,19.91,19.91,152
20140301|2013-12-16 23:00,17,19.905,19.92,19.895,19.9,142
20140301|2013-12-16 23:30,17,19.905,20.23,19.885,20.2,2090
20140301|2013-12-17 00:00,17,20.2,20.22,20.085,20.135,1482
20140301|2013-12-17 00:30,17,20.135,20.15,20.04,20.05,924
20140301|2013-12-17 01:00,17,20.06,20.145,20.055,20.1,514
20140301|2013-12-17 01:30,17,20.095,20.13,20.07,20.115,177
20140301|2013-12-17 02:00,17,20.115,20.115,19.975,19.975,516
20140301|2013-12-17 02:30,17,19.975,19.985,19.93,19.945,555
20140301|2013-12-17 03:00,17,19.94,19.975,19.91,19.955,297
20140301|2013-12-17 03:30,17,19.96,19.99,19.945,19.955,413
20140301|2013-12-17 04:00,17,19.95,19.985,19.93,19.975,296
20140301|2013-12-17 04:30,17,19.97,19.985,19.95,19.97,190
20140301|2013-12-17 05:00,17,19.97,20.005,19.945,20,220
20140301|2013-12-17 05:30,17,20,20.045,19.995,20.04,605
20140301|2013-12-17 06:00,17,20.04,20.04,19.95,20.015,936
20140301|2013-12-17 06:30,17,20.015,20.02,19.905,19.905,710
20140301|2013-12-17 07:00,17,19.905,19.905,19.675,19.795,3199
20140301|2013-12-17 07:30,17,19.79,19.835,19.755,19.815,1591
20140301|2013-12-17 08:00,17,19.8,19.815,19.77,19.79,754
20140301|2013-12-17 08:30,17,19.79,20.12,19.785,19.955,5866
20140301|2013-12-17 09:00,17,19.95,19.95,19.795,19.835,3998
20140301|2013-12-17 09:30,17,19.83,19.895,19.8,19.86,1821
20140301|2013-12-17 10:00,17,19.855,19.925,19.82,19.915,1199
20140301|2013-12-17 10:30,17,19.915,19.925,19.835,19.845,768
20140301|2013-12-17 11:00,17,19.845,19.905,19.845,19.9,513
20140301|2013-12-17 11:30,17,19.895,19.9,19.825,19.84,643
20140301|2013-12-17 12:00,17,19.835,19.92,19.8,19.87,1980
20140301|2013-12-17 12:30,17,19.875,19.885,19.83,19.855,345
20140301|2013-12-17 13:00,17,19.86,19.89,19.85,19.865,214
20140301|2013-12-17 13:30,17,19.87,19.9,19.87,19.88,243
20140301|2013-12-17 14:00,17,19.88,19.92,19.865,19.88,185
20140301|2013-12-17 14:30,17,19.885,19.905,19.845,19.86,283
20140301|2013-12-17 15:00,17,19.865,19.925,19.865,19.915,192
20140301|2013-12-17 15:30,17,19.91,19.92,19.885,19.885,37
20140301|2013-12-17 16:00,17,19.88,19.93,19.865,19.93,150
20140301|2013-12-17 17:00,18,19.93,19.945,19.8,19.925,286
20140301|2013-12-17 17:30,18,19.92,19.935,19.915,19.93,35
20140301|2013-12-17 18:00,18,19.935,19.955,19.925,19.94,57
20140301|2013-12-17 18:30,18,19.945,19.965,19.915,19.92,130
20140301|2013-12-17 19:00,18,19.925,19.975,19.865,19.96,570
20140301|2013-12-17 19:30,18,19.955,19.985,19.94,19.95,277
20140301|2013-12-17 20:00,18,19.945,19.97,19.94,19.955,99
20140301|2013-12-17 20:30,18,19.955,19.98,19.855,19.895,589
20140301|2013-12-17 21:00,18,19.895,19.91,19.855,19.895,154
20140301|2013-12-17 21:30,18,19.89,19.915,19.885,19.905,56
20140301|2013-12-17 22:00,18,19.905,19.915,19.89,19.9,51
20140301|2013-12-17 22:30,18,19.9,19.9,19.875,19.875,65
20140301|2013-12-17 23:00,18,19.885,19.91,19.88,19.895,76
20140301|2013-12-17 23:30,18,19.895,19.935,19.89,19.925,237
20140301|2013-12-18 00:00,18,19.925,19.93,19.865,19.895,349
20140301|2013-12-18 00:30,18,19.89,19.915,19.885,19.905,145
20140301|2013-12-18 01:00,18,19.91,19.92,19.885,19.91,156
20140301|2013-12-18 01:30,18,19.9,19.91,19.81,19.87,509
20140301|2013-12-18 02:00,18,19.875,20.02,19.865,19.98,1131
20140301|2013-12-18 02:30,18,19.98,19.995,19.955,19.965,278
20140301|2013-12-18 03:00,18,19.97,19.99,19.95,19.99,241
20140301|2013-12-18 03:30,18,19.99,20.02,19.915,19.935,631
20140301|2013-12-18 04:00,18,19.935,20.01,19.935,19.975,434
20140301|2013-12-18 04:30,18,19.97,19.99,19.94,19.965,261
20140301|2013-12-18 05:00,18,19.96,19.965,19.93,19.955,196
20140301|2013-12-18 05:30,18,19.95,20.01,19.95,19.96,298
20140301|2013-12-18 06:00,18,19.955,19.955,19.915,19.92,703
20140301|2013-12-18 06:30,18,19.915,19.945,19.89,19.91,321
20140301|2013-12-18 07:00,18,19.92,19.96,19.905,19.93,533
20140301|2013-12-18 07:30,18,19.92,19.995,19.875,19.925,985
20140301|2013-12-18 08:00,18,19.925,19.99,19.915,19.97,813
20140301|2013-12-18 08:30,18,19.97,19.975,19.92,19.955,1006
20140301|2013-12-18 09:00,18,19.95,19.985,19.925,19.96,1019
20140301|2013-12-18 09:30,18,19.96,19.98,19.95,19.965,831
20140301|2013-12-18 10:00,18,19.96,19.98,19.94,19.97,752
20140301|2013-12-18 10:30,18,19.965,19.975,19.885,19.93,1141
20140301|2013-12-18 11:00,18,19.925,19.97,19.915,19.965,722
20140301|2013-12-18 11:30,18,19.965,20.035,19.955,20,987
20140301|2013-12-18 12:00,18,20,20.11,20,20.035,2194
20140301|2013-12-18 12:30,18,20.035,20.195,19.81,20.125,2630
20140301|2013-12-18 13:00,18,20.125,20.265,19.425,20.175,9540
20140301|2013-12-18 13:30,18,20.18,20.26,19.93,20,2580
20140301|2013-12-18 14:00,18,19.99,20.025,19.825,19.83,1287
20140301|2013-12-18 14:30,18,19.825,19.87,19.655,19.82,2938
20140301|2013-12-18 15:00,18,19.81,19.82,19.765,19.8,365
20140301|2013-12-18 15:30,18,19.79,19.79,19.705,19.715,133
20140301|2013-12-18 16:00,18,19.715,19.725,19.695,19.71,58
20140301|2013-12-18 17:00,19,19.71,19.72,19.66,19.68,202
20140301|2013-12-18 17:30,19,19.68,19.74,19.68,19.735,65
20140301|2013-12-18 18:00,19,19.73,19.895,19.72,19.845,251
20140301|2013-12-18 18:30,19,19.84,19.89,19.825,19.88,298
20140301|2013-12-18 19:00,19,19.875,19.905,19.56,19.625,2228
20140301|2013-12-18 19:30,19,19.62,19.66,19.58,19.64,859
20140301|2013-12-18 20:00,19,19.625,19.64,19.58,19.625,307
20140301|2013-12-18 20:30,19,19.625,19.63,19.455,19.465,815
20140301|2013-12-18 21:00,19,19.46,19.505,19.435,19.49,751
20140301|2013-12-18 21:30,19,19.49,19.53,19.49,19.53,218
20140301|2013-12-18 22:00,19,19.52,19.545,19.515,19.525,133
20140301|2013-12-18 22:30,19,19.525,19.58,19.525,19.555,325
20140301|2013-12-18 23:00,19,19.55,19.55,19.49,19.5,558
20140301|2013-12-18 23:30,19,19.5,19.535,19.475,19.53,494
20140301|2013-12-19 00:00,19,19.53,19.57,19.525,19.56,359
20140301|2013-12-19 00:30,19,19.56,19.615,19.53,19.605,378
20140301|2013-12-19 01:00,19,19.6,19.61,19.565,19.57,228
20140301|2013-12-19 01:30,19,19.565,19.57,19.33,19.475,1758
20140301|2013-12-19 02:00,19,19.465,19.5,19.26,19.285,1573
20140301|2013-12-19 02:30,19,19.285,19.32,19.135,19.305,3051
20140301|2013-12-19 03:00,19,19.3,19.3,19.21,19.27,943
20140301|2013-12-19 03:30,19,19.27,19.3,19.26,19.27,525
20140301|2013-12-19 04:00,19,19.275,19.38,19.27,19.345,706
20140301|2013-12-19 04:30,19,19.345,19.38,19.32,19.35,421
20140301|2013-12-19 05:00,19,19.36,19.365,19.31,19.335,508
20140301|2013-12-19 05:30,19,19.335,19.405,19.325,19.36,568
20140301|2013-12-19 06:00,19,19.355,19.38,19.255,19.295,1061
20140301|2013-12-19 06:30,19,19.305,19.32,19.25,19.27,633
20140301|2013-12-19 07:00,19,19.265,19.345,19.2,19.24,2230
20140301|2013-12-19 07:30,19,19.24,19.335,19.115,19.21,4407
20140301|2013-12-19 08:00,19,19.21,19.265,19.185,19.22,1344
20140301|2013-12-19 08:30,19,19.225,19.285,19.195,19.225,2423
20140301|2013-12-19 09:00,19,19.225,19.27,19.145,19.175,2861
20140301|2013-12-19 09:30,19,19.17,19.205,19.1,19.19,2076
20140301|2013-12-19 10:00,19,19.195,19.205,19.16,19.165,798
20140301|2013-12-19 10:30,19,19.165,19.245,19.16,19.23,1380
20140301|2013-12-19 11:00,19,19.23,19.24,19.185,19.215,917
20140301|2013-12-19 11:30,19,19.215,19.225,19.16,19.215,1377
20140301|2013-12-19 12:00,19,19.215,19.235,19.165,19.185,1958
20140301|2013-12-19 12:30,19,19.185,19.215,19.175,19.215,563
20140301|2013-12-19 13:00,19,19.215,19.245,19.2,19.24,378
20140301|2013-12-19 13:30,19,19.24,19.25,19.23,19.24,139
20140301|2013-12-19 14:00,19,19.245,19.25,19.15,19.16,513
20140301|2013-12-19 14:30,19,19.16,19.205,19.14,19.18,711
20140301|2013-12-19 15:00,19,19.185,19.25,19.185,19.225,380
20140301|2013-12-19 15:30,19,19.215,19.285,19.21,19.22,206
20140301|2013-12-19 16:00,19,19.225,19.23,19.21,19.23,51
20140301|2013-12-19 17:00,20,19.21,19.225,19.195,19.215,38
20140301|2013-12-19 17:30,20,19.215,19.235,19.215,19.235,47
20140301|2013-12-19 18:00,20,19.235,19.255,19.225,19.255,153
20140301|2013-12-19 18:30,20,19.25,19.265,19.225,19.24,203
20140301|2013-12-19 19:00,20,19.245,19.27,19.13,19.145,1387
20140301|2013-12-19 19:30,20,19.145,19.195,19.14,19.185,377
20140301|2013-12-19 20:00,20,19.185,19.22,19.185,19.2,209
20140301|2013-12-19 20:30,20,19.195,19.21,19.19,19.2,134
20140301|2013-12-19 21:00,20,19.205,19.25,19.18,19.19,385
20140301|2013-12-19 21:30,20,19.19,19.245,19.19,19.245,220
20140301|2013-12-19 22:00,20,19.24,19.245,19.22,19.24,95
20140301|2013-12-19 22:30,20,19.235,19.245,19.225,19.24,136
20140301|2013-12-19 23:00,20,19.245,19.25,19.225,19.225,124
20140301|2013-12-19 23:30,20,19.225,19.245,19.18,19.215,358
20140301|2013-12-20 00:00,20,19.22,19.225,19.2,19.21,218
20140301|2013-12-20 00:30,20,19.21,19.225,19.135,19.18,468
20140301|2013-12-20 01:00,20,19.175,19.195,19.15,19.16,265
20140301|2013-12-20 01:30,20,19.16,19.22,19.13,19.2,404
20140301|2013-12-20 02:00,20,19.2,19.2,19.145,19.165,411
20140301|2013-12-20 02:30,20,19.16,19.295,19.155,19.28,991
20140301|2013-12-20 03:00,20,19.29,19.3,19.25,19.275,375
20140301|2013-12-20 03:30,20,19.28,19.355,19.265,19.335,510
20140301|2013-12-20 04:00,20,19.34,19.4,19.335,19.355,616
20140301|2013-12-20 04:30,20,19.36,19.395,19.325,19.37,615
20140301|2013-12-20 05:00,20,19.38,19.4,19.35,19.37,298
20140301|2013-12-20 05:30,20,19.37,19.375,19.335,19.345,172
20140301|2013-12-20 06:00,20,19.34,19.34,19.275,19.315,770
20140301|2013-12-20 06:30,20,19.325,19.325,19.22,19.225,662
20140301|2013-12-20 07:00,20,19.22,19.235,19.16,19.18,1180
20140301|2013-12-20 07:30,20,19.175,19.22,19.145,19.215,1289
20140301|2013-12-20 08:00,20,19.22,19.315,19.22,19.255,2034
20140301|2013-12-20 08:30,20,19.255,19.28,19.2,19.205,1575
20140301|2013-12-20 09:00,20,19.205,19.335,19.18,19.315,2151
20140301|2013-12-20 09:30,20,19.315,19.485,19.305,19.405,3609
20140301|2013-12-20 10:00,20,19.405,19.475,19.395,19.435,1131
20140301|2013-12-20 10:30,20,19.435,19.52,19.42,19.445,1791
20140301|2013-12-20 11:00,20,19.445,19.47,19.415,19.42,610
20140301|2013-12-20 11:30,20,19.42,19.42,19.36,19.36,998
20140301|2013-12-20 12:00,20,19.36,19.48,19.35,19.44,2008
20140301|2013-12-20 12:30,20,19.44,19.445,19.41,19.425,341
20140301|2013-12-20 13:00,20,19.425,19.48,19.41,19.435,600
20140301|2013-12-20 13:30,20,19.43,19.435,19.38,19.39,323
20140301|2013-12-20 14:00,20,19.395,19.395,19.37,19.375,127
20140301|2013-12-20 14:30,20,19.375,19.375,19.335,19.34,391
20140301|2013-12-20 15:00,20,19.34,19.37,19.335,19.36,99
20140301|2013-12-20 15:30,20,19.36,19.39,19.355,19.39,58
20140301|2013-12-20 16:00,20,19.39,19.43,19.385,19.395,172
20140301|2013-12-22 17:00,23,19.42,19.44,19.385,19.425,112
20140301|2013-12-22 17:30,23,19.425,19.43,19.41,19.43,26
20140301|2013-12-22 18:00,23,19.415,19.425,19.4,19.42,51
20140301|2013-12-22 18:30,23,19.42,19.42,19.39,19.41,112
20140301|2013-12-22 19:00,23,19.42,19.43,19.305,19.36,591
20140301|2013-12-22 19:30,23,19.355,19.355,19.275,19.32,275
20140301|2013-12-22 20:00,23,19.315,19.35,19.315,19.325,144
20140301|2013-12-22 20:30,23,19.325,19.345,19.295,19.305,209
20140301|2013-12-22 21:00,23,19.3,19.325,19.265,19.305,237
20140301|2013-12-22 21:30,23,19.31,19.34,19.31,19.335,115
20140301|2013-12-22 22:00,23,19.34,19.34,19.32,19.325,103
20140301|2013-12-22 22:30,23,19.325,19.325,19.3,19.32,119
20140301|2013-12-22 23:00,23,19.315,19.335,19.305,19.335,86
20140301|2013-12-22 23:30,23,19.33,19.465,19.325,19.43,776
20140301|2013-12-23 00:00,23,19.435,19.435,19.37,19.405,308
20140301|2013-12-23 00:30,23,19.395,19.435,19.375,19.405,199
20140301|2013-12-23 01:00,23,19.405,19.43,19.4,19.43,144
20140301|2013-12-23 01:30,23,19.43,19.45,19.39,19.39,360
20140301|2013-12-23 02:00,23,19.39,19.42,19.38,19.4,201
20140301|2013-12-23 02:30,23,19.39,19.44,19.39,19.41,290
20140301|2013-12-23 03:00,23,19.4,19.485,19.38,19.48,656
20140301|2013-12-23 03:30,23,19.475,19.485,19.365,19.38,497
20140301|2013-12-23 04:00,23,19.38,19.39,19.305,19.335,447
20140301|2013-12-23 04:30,23,19.325,19.38,19.31,19.38,433
20140301|2013-12-23 05:00,23,19.375,19.4,19.36,19.395,167
20140301|2013-12-23 05:30,23,19.385,19.42,19.37,19.405,313
20140301|2013-12-23 06:00,23,19.405,19.42,19.345,19.41,721
20140301|2013-12-23 06:30,23,19.415,19.475,19.415,19.45,382
20140301|2013-12-23 07:00,23,19.445,19.52,19.435,19.51,789
20140301|2013-12-23 07:30,23,19.495,19.505,19.455,19.475,504
20140301|2013-12-23 08:00,23,19.48,19.485,19.415,19.43,711
20140301|2013-12-23 08:30,23,19.43,19.47,19.415,19.46,606
20140301|2013-12-23 09:00,23,19.46,19.48,19.445,19.45,693
20140301|2013-12-23 09:30,23,19.445,19.515,19.445,19.485,934
20140301|2013-12-23 10:00,23,19.485,19.49,19.475,19.485,468
20140301|2013-12-23 10:30,23,19.485,19.49,19.47,19.47,524
20140301|2013-12-23 11:00,23,19.475,19.495,19.44,19.45,517
20140301|2013-12-23 11:30,23,19.455,19.465,19.42,19.45,568
20140301|2013-12-23 12:00,23,19.45,19.465,19.39,19.39,855
20140301|2013-12-23 12:30,23,19.385,19.405,19.375,19.4,235
20140301|2013-12-23 13:00,23,19.4,19.405,19.38,19.385,109
20140301|2013-12-23 13:30,23,19.39,19.395,19.365,19.395,79
20140301|2013-12-23 14:00,23,19.4,19.425,19.39,19.415,208
20140301|2013-12-23 14:30,23,19.415,19.44,19.405,19.435,228
20140301|2013-12-23 15:00,23,19.44,19.45,19.425,19.44,84
20140301|2013-12-23 15:30,23,19.445,19.45,19.43,19.435,26
20140301|2013-12-23 16:00,23,19.44,19.445,19.415,19.44,28
20140301|2013-12-23 17:00,24,19.43,19.445,19.41,19.415,33
20140301|2013-12-23 17:30,24,19.41,19.42,19.405,19.42,12
20140301|2013-12-23 18:00,24,19.425,19.435,19.42,19.43,27
20140301|2013-12-23 18:30,24,19.43,19.43,19.41,19.415,67
20140301|2013-12-23 19:00,24,19.42,19.435,19.32,19.37,689
20140301|2013-12-23 19:30,24,19.365,19.365,19.325,19.335,172
20140301|2013-12-23 20:00,24,19.335,19.365,19.335,19.36,115
20140301|2013-12-23 20:30,24,19.355,19.38,19.35,19.365,112
20140301|2013-12-23 21:00,24,19.36,19.37,19.345,19.36,114
20140301|2013-12-23 21:30,24,19.36,19.36,19.35,19.36,34
20140301|2013-12-23 22:00,24,19.355,19.36,19.345,19.35,38
20140301|2013-12-23 22:30,24,19.35,19.38,19.35,19.365,91
20140301|2013-12-23 23:00,24,19.365,19.37,19.355,19.355,39
20140301|2013-12-23 23:30,24,19.355,19.37,19.35,19.36,121
20140301|2013-12-24 00:00,24,19.36,19.37,19.32,19.33,318
20140301|2013-12-24 00:30,24,19.335,19.345,19.32,19.33,186
20140301|2013-12-24 01:00,24,19.325,19.35,19.31,19.32,148
20140301|2013-12-24 01:30,24,19.32,19.35,19.315,19.345,118
20140301|2013-12-24 02:00,24,19.345,19.375,19.33,19.365,235
20140301|2013-12-24 02:30,24,19.365,19.365,19.335,19.345,218
20140301|2013-12-24 03:00,24,19.345,19.39,19.335,19.375,425
20140301|2013-12-24 03:30,24,19.375,19.39,19.365,19.375,163
20140301|2013-12-24 04:00,24,19.38,19.42,19.375,19.395,212
20140301|2013-12-24 04:30,24,19.4,19.4,19.355,19.365,184
20140301|2013-12-24 05:00,24,19.36,19.405,19.36,19.395,112
20140301|2013-12-24 05:30,24,19.395,19.4,19.375,19.4,92
20140301|2013-12-24 06:00,24,19.395,19.395,19.335,19.36,364
20140301|2013-12-24 06:30,24,19.36,19.38,19.345,19.36,232
20140301|2013-12-24 07:00,24,19.365,19.435,19.345,19.415,444
20140301|2013-12-24 07:30,24,19.41,19.435,19.405,19.43,279
20140301|2013-12-24 08:00,24,19.43,19.485,19.42,19.425,592
20140301|2013-12-24 08:30,24,19.42,19.455,19.415,19.42,347
20140301|2013-12-24 09:00,24,19.415,19.45,19.41,19.45,337
20140301|2013-12-24 09:30,24,19.45,19.46,19.44,19.455,347
20140301|2013-12-24 10:00,24,19.455,19.46,19.42,19.43,208
20140301|2013-12-24 10:30,24,19.43,19.47,19.43,19.46,474
20140301|2013-12-24 11:00,24,19.455,19.575,19.455,19.47,1367
20140301|2013-12-24 11:30,24,19.47,19.5,19.46,19.485,342
20140301|2013-12-24 12:00,24,19.49,19.52,19.455,19.49,249
20140301|2013-12-24 12:30,24,19.49,19.495,19.455,19.475,48
20140301|2013-12-25 17:00,26,19.48,19.505,19.445,19.47,36
20140301|2013-12-25 17:30,26,19.47,19.48,19.465,19.465,18
20140301|2013-12-25 18:00,26,19.47,19.485,19.45,19.465,37
20140301|2013-12-25 18:30,26,19.465,19.47,19.455,19.46,72
20140301|2013-12-25 19:00,26,19.46,19.47,19.415,19.42,260
20140301|2013-12-25 19:30,26,19.425,19.475,19.425,19.46,104
20140301|2013-12-25 20:00,26,19.455,19.55,19.455,19.515,182
20140301|2013-12-25 20:30,26,19.51,19.55,19.505,19.52,128
20140301|2013-12-25 21:00,26,19.53,19.53,19.455,19.46,220
20140301|2013-12-25 21:30,26,19.465,19.465,19.445,19.455,32
20140301|2013-12-25 22:00,26,19.45,19.47,19.445,19.46,38
20140301|2013-12-25 22:30,26,19.46,19.47,19.455,19.47,51
20140301|2013-12-25 23:00,26,19.47,19.49,19.465,19.47,59
20140301|2013-12-25 23:30,26,19.47,19.485,19.45,19.48,112
20140301|2013-12-26 00:00,26,19.47,19.49,19.46,19.485,141
20140301|2013-12-26 00:30,26,19.475,19.49,19.465,19.485,81
20140301|2013-12-26 01:00,26,19.485,19.53,19.48,19.525,123
20140301|2013-12-26 01:30,26,19.525,19.535,19.51,19.51,45
20140301|2013-12-26 02:00,26,19.51,19.535,19.505,19.52,79
20140301|2013-12-26 02:30,26,19.52,19.53,19.505,19.515,67
20140301|2013-12-26 03:00,26,19.515,19.525,19.5,19.52,50
20140301|2013-12-26 03:30,26,19.52,19.52,19.505,19.51,35
20140301|2013-12-26 04:00,26,19.505,19.505,19.485,19.485,42
20140301|2013-12-26 04:30,26,19.5,19.535,19.485,19.515,77
20140301|2013-12-26 05:00,26,19.505,19.51,19.485,19.505,68
20140301|2013-12-26 05:30,26,19.5,19.51,19.49,19.5,64
20140301|2013-12-26 06:00,26,19.51,19.54,19.485,19.485,88
20140301|2013-12-26 06:30,26,19.5,19.545,19.475,19.505,159
20140301|2013-12-26 07:00,26,19.5,19.735,19.5,19.72,2145
20140301|2013-12-26 07:30,26,19.73,19.915,19.72,19.855,3791
20140301|2013-12-26 08:00,26,19.855,20.03,19.845,20.005,2425
20140301|2013-12-26 08:30,26,20.005,20.005,19.93,19.95,1244
20140301|2013-12-26 09:00,26,19.955,19.955,19.905,19.93,639
20140301|2013-12-26 09:30,26,19.925,19.945,19.905,19.93,642
20140301|2013-12-26 10:00,26,19.93,19.94,19.92,19.92,300
20140301|2013-12-26 10:30,26,19.92,19.925,19.825,19.83,712
20140301|2013-12-26 11:00,26,19.825,19.875,19.78,19.875,644
20140301|2013-12-26 11:30,26,19.875,19.875,19.83,19.85,547
20140301|2013-12-26 12:00,26,19.845,19.925,19.835,19.875,1140
20140301|2013-12-26 12:30,26,19.875,19.885,19.815,19.83,161
20140301|2013-12-26 13:00,26,19.83,19.83,19.74,19.825,462
20140301|2013-12-26 13:30,26,19.825,19.845,19.8,19.81,101
20140301|2013-12-26 14:00,26,19.81,19.81,19.78,19.78,110
20140301|2013-12-26 14:30,26,19.78,19.785,19.75,19.755,221
20140301|2013-12-26 15:00,26,19.755,19.78,19.75,19.765,93
20140301|2013-12-26 15:30,26,19.76,19.77,19.74,19.75,33
20140301|2013-12-26 16:00,26,19.74,19.795,19.74,19.78,44
20140301|2013-12-26 17:00,27,19.8,19.815,19.765,19.775,88
20140301|2013-12-26 17:30,27,19.775,19.785,19.77,19.78,56
20140301|2013-12-26 18:00,27,19.775,19.8,19.775,19.785,88
20140301|2013-12-26 18:30,27,19.785,19.79,19.775,19.785,117
20140301|2013-12-26 19:00,27,19.78,19.88,19.75,19.825,881
20140301|2013-12-26 19:30,27,19.83,19.84,19.81,19.825,152
20140301|2013-12-26 20:00,27,19.82,19.83,19.81,19.81,114
20140301|2013-12-26 20:30,27,19.815,19.875,19.815,19.825,290
20140301|2013-12-26 21:00,27,19.83,19.835,19.805,19.83,114
20140301|2013-12-26 21:30,27,19.83,19.83,19.8,19.82,104
20140301|2013-12-26 22:00,27,19.82,19.825,19.81,19.815,48
20140301|2013-12-26 22:30,27,19.81,19.825,19.81,19.82,64
20140301|2013-12-26 23:00,27,19.815,19.84,19.805,19.82,110
20140301|2013-12-26 23:30,27,19.82,19.895,19.82,19.89,493
20140301|2013-12-27 00:00,27,19.885,19.93,19.88,19.93,485
20140301|2013-12-27 00:30,27,19.925,20.01,19.92,19.975,626
20140301|2013-12-27 01:00,27,19.975,19.98,19.93,19.965,243
20140301|2013-12-27 01:30,27,19.97,19.99,19.94,19.98,161
20140301|2013-12-27 02:00,27,19.98,19.995,19.935,19.94,490
20140301|2013-12-27 02:30,27,19.935,19.945,19.905,19.92,233
20140301|2013-12-27 03:00,27,19.915,19.915,19.835,19.855,505
20140301|2013-12-27 03:30,27,19.86,19.865,19.84,19.845,278
20140301|2013-12-27 04:00,27,19.845,19.855,19.825,19.845,231
20140301|2013-12-27 04:30,27,19.85,19.895,19.83,19.895,279
20140301|2013-12-27 05:00,27,19.895,19.905,19.875,19.89,181
20140301|2013-12-27 05:30,27,19.89,19.945,19.875,19.89,393
20140301|2013-12-27 06:00,27,19.885,19.91,19.825,19.845,812
20140301|2013-12-27 06:30,27,19.845,19.86,19.825,19.855,398
20140301|2013-12-27 07:00,27,19.855,19.925,19.85,19.925,1077
20140301|2013-12-27 07:30,27,19.92,20.08,19.895,20.075,2471
20140301|2013-12-27 08:00,27,20.075,20.105,20.02,20.055,1615
20140301|2013-12-27 08:30,27,20.05,20.065,20.02,20.05,1011
20140301|2013-12-27 09:00,27,20.055,20.06,19.99,20.045,1112
20140301|2013-12-27 09:30,27,20.05,20.08,20.01,20.055,1038
20140301|2013-12-27 10:00,27,20.065,20.065,20.01,20.035,693
20140301|2013-12-27 10:30,27,20.03,20.055,20.02,20.045,428
20140301|2013-12-27 11:00,27,20.045,20.055,20.005,20.035,768
20140301|2013-12-27 11:30,27,20.035,20.09,20.035,20.09,711
20140301|2013-12-27 12:00,27,20.09,20.09,20.035,20.07,746
20140301|2013-12-27 12:30,27,20.07,20.075,20.04,20.055,229
20140301|2013-12-27 13:00,27,20.06,20.07,20.04,20.07,190
20140301|2013-12-27 13:30,27,20.06,20.07,20.045,20.05,151
20140301|2013-12-27 14:00,27,20.055,20.065,20.045,20.05,139
20140301|2013-12-27 14:30,27,20.045,20.05,20.02,20.02,411
20140301|2013-12-27 15:00,27,20.03,20.055,20.03,20.03,124
20140301|2013-12-27 15:30,27,20.03,20.075,20.03,20.065,96
20140301|2013-12-27 16:00,27,20.075,20.1,20.055,20.055,43
20140301|2013-12-29 17:00,30,20.08,20.18,20.08,20.165,432
20140301|2013-12-29 17:30,30,20.17,20.175,20.13,20.13,143
20140301|2013-12-29 18:00,30,20.13,20.155,20.095,20.105,183
20140301|2013-12-29 18:30,30,20.1,20.105,20.09,20.09,64
20140301|2013-12-29 19:00,30,20.095,20.13,19.85,19.875,2001
20140301|2013-12-29 19:30,30,19.875,19.91,19.86,19.895,799
20140301|2013-12-29 20:00,30,19.89,19.905,19.86,19.885,273
20140301|2013-12-29 20:30,30,19.885,19.895,19.86,19.88,208
20140301|2013-12-29 21:00,30,19.88,19.895,19.84,19.86,294
20140301|2013-12-29 21:30,30,19.855,19.875,19.85,19.86,48
20140301|2013-12-29 22:00,30,19.865,19.875,19.855,19.865,67
20140301|2013-12-29 22:30,30,19.87,19.885,19.865,19.875,229
20140301|2013-12-29 23:00,30,19.865,19.88,19.86,19.875,184
20140301|2013-12-29 23:30,30,19.875,19.88,19.74,19.755,1352
20140301|2013-12-30 00:00,30,19.755,19.79,19.755,19.775,458
20140301|2013-12-30 00:30,30,19.775,19.78,19.71,19.725,525
20140301|2013-12-30 01:00,30,19.725,19.735,19.68,19.73,649
20140301|2013-12-30 01:30,30,19.73,19.74,19.54,19.63,1322
20140301|2013-12-30 02:00,30,19.63,19.7,19.61,19.685,443
20140301|2013-12-30 02:30,30,19.68,19.705,19.645,19.67,352
20140301|2013-12-30 03:00,30,19.665,19.695,19.635,19.685,196
20140301|2013-12-30 03:30,30,19.68,19.705,19.66,19.69,164
20140301|2013-12-30 04:00,30,19.69,19.7,19.655,19.655,159
20140301|2013-12-30 04:30,30,19.665,19.71,19.62,19.705,317
20140301|2013-12-30 05:00,30,19.705,19.81,19.695,19.79,453
20140301|2013-12-30 05:30,30,19.8,19.805,19.77,19.775,238
20140301|2013-12-30 06:00,30,19.775,19.775,19.6,19.66,977
20140301|2013-12-30 06:30,30,19.675,19.68,19.605,19.63,451
20140301|2013-12-30 07:00,30,19.625,19.68,19.555,19.635,1488
20140301|2013-12-30 07:30,30,19.64,19.69,19.605,19.66,1028
20140301|2013-12-30 08:00,30,19.66,19.695,19.65,19.66,629
20140301|2013-12-30 08:30,30,19.665,19.745,19.65,19.695,1197
20140301|2013-12-30 09:00,30,19.69,19.74,19.66,19.715,768
20140301|2013-12-30 09:30,30,19.71,19.73,19.67,19.715,585
20140301|2013-12-30 10:00,30,19.715,19.72,19.685,19.695,765
20140301|2013-12-30 10:30,30,19.695,19.715,19.63,19.65,563
20140301|2013-12-30 11:00,30,19.655,19.665,19.645,19.665,330
20140301|2013-12-30 11:30,30,19.66,19.685,19.645,19.645,388
20140301|2013-12-30 12:00,30,19.65,19.66,19.59,19.625,968
20140301|2013-12-30 12:30,30,19.625,19.655,19.61,19.65,322
20140301|2013-12-30 13:00,30,19.65,19.665,19.62,19.62,233
20140301|2013-12-30 13:30,30,19.63,19.635,19.61,19.62,174
20140301|2013-12-30 14:00,30,19.62,19.625,19.505,19.515,751
20140301|2013-12-30 14:30,30,19.515,19.6,19.46,19.595,967
20140301|2013-12-30 15:00,30,19.595,19.6,19.555,19.56,128
20140301|2013-12-30 15:30,30,19.56,19.585,19.56,19.565,81
20140301|2013-12-30 16:00,30,19.57,19.57,19.555,19.555,29
20140301|2013-12-30 17:00,31,19.575,19.7,19.565,19.605,138
20140301|2013-12-30 17:30,31,19.605,19.66,19.6,19.65,100
20140301|2013-12-30 18:00,31,19.65,19.66,19.615,19.62,167
20140301|2013-12-30 18:30,31,19.615,19.66,19.615,19.645,102
20140301|2013-12-30 19:00,31,19.645,19.68,19.585,19.6,466
20140301|2013-12-30 19:30,31,19.59,19.61,19.46,19.54,815
20140301|2013-12-30 20:00,31,19.545,19.55,19.525,19.535,151
20140301|2013-12-30 20:30,31,19.535,19.545,19.51,19.515,252
20140301|2013-12-30 21:00,31,19.52,19.525,19.43,19.47,632
20140301|2013-12-30 21:30,31,19.47,19.505,19.47,19.48,86
20140301|2013-12-30 22:00,31,19.475,19.49,19.465,19.485,158
20140301|2013-12-30 22:30,31,19.485,19.505,19.48,19.485,110
20140301|2013-12-30 23:00,31,19.49,19.495,19.43,19.44,277
20140301|2013-12-30 23:30,31,19.445,19.52,19.38,19.495,1096
20140301|2013-12-31 00:00,31,19.5,19.53,19.465,19.5,520
20140301|2013-12-31 00:30,31,19.5,19.5,19.43,19.445,313
20140301|2013-12-31 01:00,31,19.445,19.485,19.445,19.475,158
20140301|2013-12-31 01:30,31,19.475,19.485,19.42,19.445,318
20140301|2013-12-31 02:00,31,19.455,19.46,19.42,19.435,185
20140301|2013-12-31 02:30,31,19.435,19.46,19.425,19.45,160
20140301|2013-12-31 03:00,31,19.445,19.515,19.435,19.515,210
20140301|2013-12-31 03:30,31,19.51,19.54,19.505,19.515,147
20140301|2013-12-31 04:00,31,19.52,19.56,19.515,19.52,234
20140301|2013-12-31 04:30,31,19.52,19.55,19.5,19.54,173
20140301|2013-12-31 05:00,31,19.545,19.61,19.54,19.565,257
20140301|2013-12-31 05:30,31,19.56,19.56,19.465,19.49,314
20140301|2013-12-31 06:00,31,19.485,19.51,19.41,19.42,1005
20140301|2013-12-31 06:30,31,19.42,19.465,19.37,19.46,588
20140301|2013-12-31 07:00,31,19.455,19.46,19.365,19.395,755
20140301|2013-12-31 07:30,31,19.395,19.405,18.72,18.985,7424
20140301|2013-12-31 08:00,31,18.985,19,18.815,18.97,2914
20140301|2013-12-31 08:30,31,18.975,19.2,18.945,19.17,2505
20140301|2013-12-31 09:00,31,19.16,19.78,19.14,19.695,9234
20140301|2013-12-31 09:30,31,19.7,19.825,19.68,19.69,2307
20140301|2013-12-31 10:00,31,19.69,19.695,19.6,19.62,1324
20140301|2013-12-31 10:30,31,19.63,19.635,19.455,19.475,973
20140301|2013-12-31 11:00,31,19.485,19.54,19.455,19.54,605
20140301|2013-12-31 11:30,31,19.54,19.54,19.4,19.44,1264
20140301|2013-12-31 12:00,31,19.445,19.47,19.335,19.375,1795
20140301|2013-12-31 12:30,31,19.38,19.43,19.35,19.385,266
20140301|2013-12-31 13:00,31,19.385,19.4,19.36,19.37,154
20140301|2013-12-31 13:30,31,19.36,19.425,19.355,19.42,158
20140301|2013-12-31 14:00,31,19.415,19.43,19.385,19.41,122
20140301|2013-12-31 14:30,31,19.405,19.46,19.38,19.44,179
20140301|2013-12-31 15:00,31,19.44,19.525,19.44,19.485,188
20140301|2013-12-31 15:30,31,19.47,19.495,19.44,19.465,32
20140301|2013-12-31 16:00,31,19.465,19.48,19.425,19.425,28
20140301|2014-01-01 17:00,2,19.44,19.55,19.43,19.535,416
20140301|2014-01-01 17:30,2,19.54,19.545,19.515,19.53,33
20140301|2014-01-01 18:00,2,19.525,19.525,19.485,19.49,51
20140301|2014-01-01 18:30,2,19.48,19.525,19.455,19.525,115
20140301|2014-01-01 19:00,2,19.53,19.8,19.53,19.785,1349
20140301|2014-01-01 19:30,2,19.785,19.88,19.75,19.765,838
20140301|2014-01-01 20:00,2,19.77,19.805,19.76,19.805,413
20140301|2014-01-01 20:30,2,19.805,20.09,19.795,20.005,2750
20140301|2014-01-01 21:00,2,20.01,20.045,19.93,20.005,759
20140301|2014-01-01 21:30,2,20.01,20.44,19.99,20.135,2615
20140301|2014-01-01 22:00,2,20.14,20.175,20.1,20.1,264
20140301|2014-01-01 22:30,2,20.1,20.105,20.02,20.045,389
20140301|2014-01-01 23:00,2,20.05,20.095,20.03,20.07,145
20140301|2014-01-01 23:30,2,20.06,20.145,20.05,20.1,769
20140301|2014-01-02 00:00,2,20.1,20.115,20.045,20.1,454
20140301|2014-01-02 00:30,2,20.1,20.11,20.065,20.08,421
20140301|2014-01-02 01:00,2,20.075,20.13,19.98,19.99,1151
20140301|2014-01-02 01:30,2,19.99,19.995,19.88,19.945,556
20140301|2014-01-02 02:00,2,19.95,20.01,19.9,19.93,845
20140301|2014-01-02 02:30,2,19.925,20.025,19.925,19.985,336
20140301|2014-01-02 03:00,2,19.985,20,19.965,19.965,292
20140301|2014-01-02 03:30,2,19.965,19.98,19.925,19.96,350
20140301|2014-01-02 04:00,2,19.97,19.98,19.935,19.96,208
20140301|2014-01-02 04:30,2,19.955,20.025,19.95,20.005,389
20140301|2014-01-02 05:00,2,20.005,20.005,19.915,19.915,681
20140301|2014-01-02 05:30,2,19.92,19.955,19.91,19.93,473
20140301|2014-01-02 06:00,2,19.925,19.97,19.915,19.935,649
20140301|2014-01-02 06:30,2,19.93,20.005,19.885,19.955,1250
20140301|2014-01-02 07:00,2,19.96,20.165,19.935,20.13,3750
20140301|2014-01-02 07:30,2,20.13,20.155,20.09,20.12,2071
20140301|2014-01-02 08:00,2,20.12,20.155,20.075,20.105,1814
20140301|2014-01-02 08:30,2,20.105,20.115,20.06,20.115,1909
20140301|2014-01-02 09:00,2,20.115,20.12,19.97,20.015,2453
20140301|2014-01-02 09:30,2,20.02,20.1,20.01,20.055,1318
20140301|2014-01-02 10:00,2,20.055,20.115,20.04,20.1,1123
20140301|2014-01-02 10:30,2,20.1,20.145,20.085,20.11,1051
20140301|2014-01-02 11:00,2,20.115,20.125,20.095,20.105,644
20140301|2014-01-02 11:30,2,20.1,20.11,20.075,20.085,680
20140301|2014-01-02 12:00,2,20.085,20.145,20.075,20.125,1428
20140301|2014-01-02 12:30,2,20.13,20.23,20.13,20.145,1146
20140301|2014-01-02 13:00,2,20.145,20.145,20.065,20.07,404
20140301|2014-01-02 13:30,2,20.065,20.08,20.045,20.045,405
20140301|2014-01-02 14:00,2,20.04,20.04,20.01,20.02,330
20140301|2014-01-02 14:30,2,20.015,20.015,19.96,19.98,346
20140301|2014-01-02 15:00,2,19.97,20.025,19.955,20.02,136
20140301|2014-01-02 15:30,2,20.025,20.025,20.005,20.005,72
20140301|2014-01-02 16:00,2,20.005,20.02,19.995,20,50
20140301|2014-01-02 17:00,3,20.015,20.035,20,20.015,133
20140301|2014-01-02 17:30,3,20.02,20.04,20.005,20.005,167
20140301|2014-01-02 18:00,3,20.005,20.04,20.005,20.02,160
20140301|2014-01-02 18:30,3,20.02,20.225,20.02,20.205,1070
20140301|2014-01-02 19:00,3,20.185,20.275,20.14,20.155,1243
20140301|2014-01-02 19:30,3,20.16,20.16,19.985,20.025,878
20140301|2014-01-02 20:00,3,20.03,20.09,20.025,20.075,323
20140301|2014-01-02 20:30,3,20.07,20.095,20.05,20.08,268
20140301|2014-01-02 21:00,3,20.07,20.08,20.03,20.035,198
20140301|2014-01-02 21:30,3,20.04,20.06,20.005,20.055,197
20140301|2014-01-02 22:00,3,20.045,20.065,20.03,20.06,60
20140301|2014-01-02 22:30,3,20.06,20.095,20.06,20.08,197
20140301|2014-01-02 23:00,3,20.08,20.09,20.065,20.085,77
20140301|2014-01-02 23:30,3,20.08,20.17,20.07,20.1,718
20140301|2014-01-03 00:00,3,20.1,20.14,20.1,20.13,164
20140301|2014-01-03 00:30,3,20.13,20.195,20.115,20.155,916
20140301|2014-01-03 01:00,3,20.16,20.185,20.095,20.125,283
20140301|2014-01-03 01:30,3,20.115,20.175,20.065,20.15,449
20140301|2014-01-03 02:00,3,20.155,20.19,20.115,20.165,604
20140301|2014-01-03 02:30,3,20.165,20.18,20.14,20.145,557
20140301|2014-01-03 03:00,3,20.14,20.185,20.13,20.16,679
20140301|2014-01-03 03:30,3,20.165,20.235,20.165,20.2,410
20140301|2014-01-03 04:00,3,20.2,20.23,20.19,20.22,298
20140301|2014-01-03 04:30,3,20.22,20.325,20.215,20.25,949
20140301|2014-01-03 05:00,3,20.255,20.26,20.195,20.24,514
20140301|2014-01-03 05:30,3,20.23,20.23,20.17,20.17,316
20140301|2014-01-03 06:00,3,20.175,20.21,20.155,20.17,679
20140301|2014-01-03 06:30,3,20.17,20.24,20.155,20.165,539
20140301|2014-01-03 07:00,3,20.17,20.195,20.005,20.045,2492
20140301|2014-01-03 07:30,3,20.045,20.095,20.045,20.08,1075
20140301|2014-01-03 08:00,3,20.075,20.13,20.06,20.115,860
20140301|2014-01-03 08:30,3,20.115,20.17,20.075,20.155,1077
20140301|2014-01-03 09:00,3,20.155,20.165,20.12,20.125,1127
20140301|2014-01-03 09:30,3,20.125,20.185,20.12,20.15,994
20140301|2014-01-03 10:00,3,20.15,20.19,20.13,20.165,1230
20140301|2014-01-03 10:30,3,20.165,20.205,20.155,20.205,652
20140301|2014-01-03 11:00,3,20.21,20.225,20.175,20.2,817
20140301|2014-01-03 11:30,3,20.2,20.215,20.155,20.19,425
20140301|2014-01-03 12:00,3,20.195,20.24,20.195,20.205,1103
20140301|2014-01-03 12:30,3,20.205,20.22,20.105,20.105,508
20140301|2014-01-03 13:00,3,20.11,20.185,20.105,20.16,430
20140301|2014-01-03 13:30,3,20.16,20.16,20.115,20.135,265
20140301|2014-01-03 14:00,3,20.135,20.14,20.08,20.12,387
20140301|2014-01-03 14:30,3,20.125,20.195,20.12,20.175,219
20140301|2014-01-03 15:00,3,20.175,20.18,20.125,20.135,64
20140301|2014-01-03 15:30,3,20.145,20.155,20.135,20.155,45
20140301|2014-01-03 16:00,3,20.155,20.17,20.13,20.135,33
20140301|2014-01-05 17:00,6,20.135,20.19,20.13,20.155,192
20140301|2014-01-05 17:30,6,20.15,20.15,20.105,20.12,105
20140301|2014-01-05 18:00,6,20.115,20.125,20.055,20.105,339
20140301|2014-01-05 18:30,6,20.105,20.13,20.105,20.125,108
20140301|2014-01-05 19:00,6,20.12,20.145,20.1,20.14,811
20140301|2014-01-05 19:30,6,20.14,20.345,20.13,20.29,1681
20140301|2014-01-05 20:00,6,20.29,20.31,20.275,20.285,297
20140301|2014-01-05 20:30,6,20.285,20.35,20.26,20.275,738
20140301|2014-01-05 21:00,6,20.275,20.28,20.14,20.19,1110
20140301|2014-01-05 21:30,6,20.185,20.19,20.125,20.135,323
20140301|2014-01-05 22:00,6,20.13,20.13,20.01,20.085,738
20140301|2014-01-05 22:30,6,20.09,20.1,20.08,20.1,151
20140301|2014-01-05 23:00,6,20.095,20.1,20.06,20.095,229
20140301|2014-01-05 23:30,6,20.09,20.14,20.075,20.12,801
20140301|2014-01-06 00:00,6,20.125,20.175,20.125,20.16,494
20140301|2014-01-06 00:30,6,20.16,20.165,20.085,20.09,347
20140301|2014-01-06 01:00,6,20.095,20.115,20.065,20.105,365
20140301|2014-01-06 01:30,6,20.1,20.125,20.08,20.08,209
20140301|2014-01-06 02:00,6,20.085,20.1,20.04,20.04,298
20140301|2014-01-06 02:30,6,20.04,20.075,19.985,20,670
20140301|2014-01-06 03:00,6,19.995,20.015,19.95,20,675
20140301|2014-01-06 03:30,6,20,20.035,19.995,20.035,347
20140301|2014-01-06 04:00,6,20.045,20.05,19.995,20.04,318
20140301|2014-01-06 04:30,6,20.035,20.065,20.025,20.065,179
20140301|2014-01-06 05:00,6,20.065,20.065,20.02,20.05,235
20140301|2014-01-06 05:30,6,20.055,20.1,20.02,20.07,377
20140301|2014-01-06 06:00,6,20.065,20.08,20.02,20.03,466
20140301|2014-01-06 06:30,6,20.03,20.055,19.975,20.015,392
20140301|2014-01-06 07:00,6,20.01,20.155,20.005,20.145,1135
20140301|2014-01-06 07:30,6,20.145,20.17,20.125,20.16,1070
20140301|2014-01-06 08:00,6,20.16,20.195,20.145,20.17,1098
20140301|2014-01-06 08:30,6,20.17,20.33,20.16,20.29,3252
20140301|2014-01-06 09:00,6,20.295,20.355,19.99,20.2,8820
20140301|2014-01-06 09:30,6,20.205,20.22,20.17,20.205,1296
20140301|2014-01-06 10:00,6,20.21,20.295,20.21,20.275,1227
20140301|2014-01-06 10:30,6,20.27,20.285,20.215,20.225,1005
20140301|2014-01-06 11:00,6,20.225,20.24,20.195,20.2,863
20140301|2014-01-06 11:30,6,20.195,20.2,20.165,20.17,785
20140301|2014-01-06 12:00,6,20.165,20.165,20.085,20.11,1345
20140301|2014-01-06 12:30,6,20.115,20.15,20.07,20.105,999
20140301|2014-01-06 13:00,6,20.11,20.23,20.105,20.2,738
20140301|2014-01-06 13:30,6,20.2,20.21,20.16,20.19,267
20140301|2014-01-06 14:00,6,20.195,20.205,20.135,20.145,91
20140301|2014-01-06 14:30,6,20.14,20.18,20.12,20.18,167
20140301|2014-01-06 15:00,6,20.18,20.19,20.145,20.18,97
20140301|2014-01-06 15:30,6,20.17,20.2,20.16,20.175,64
20140301|2014-01-06 16:00,6,20.17,20.17,20.145,20.16,33
20140301|2014-01-06 17:00,7,20.18,20.225,20.17,20.19,194
20140301|2014-01-06 17:30,7,20.2,20.205,20.155,20.185,57
20140301|2014-01-06 18:00,7,20.19,20.2,20.175,20.2,73
20140301|2014-01-06 18:30,7,20.19,20.19,20.15,20.18,117
20140301|2014-01-06 19:00,7,20.18,20.255,20.17,20.23,657
20140301|2014-01-06 19:30,7,20.23,20.265,20.22,20.245,287
20140301|2014-01-06 20:00,7,20.25,20.28,20.24,20.275,250
20140301|2014-01-06 20:30,7,20.27,20.275,20.175,20.24,581
20140301|2014-01-06 21:00,7,20.24,20.24,20.185,20.2,325
20140301|2014-01-06 21:30,7,20.205,20.225,20.185,20.2,85
20140301|2014-01-06 22:00,7,20.195,20.215,20.15,20.165,191
20140301|2014-01-06 22:30,7,20.165,20.18,20.15,20.175,159
20140301|2014-01-06 23:00,7,20.175,20.215,20.17,20.195,136
20140301|2014-01-06 23:30,7,20.195,20.235,20.19,20.205,367
20140301|2014-01-07 00:00,7,20.205,20.24,20.195,20.205,519
20140301|2014-01-07 00:30,7,20.2,20.215,20.16,20.17,467
20140301|2014-01-07 01:00,7,20.165,20.2,20.165,20.17,265
20140301|2014-01-07 01:30,7,20.175,20.175,20.1,20.12,396
20140301|2014-01-07 02:00,7,20.13,20.13,20.055,20.065,340
20140301|2014-01-07 02:30,7,20.06,20.07,20.035,20.07,426
20140301|2014-01-07 03:00,7,20.07,20.08,20.01,20.065,630
20140301|2014-01-07 03:30,7,20.06,20.105,20.05,20.09,283
20140301|2014-01-07 04:00,7,20.08,20.085,20.03,20.055,287
20140301|2014-01-07 04:30,7,20.05,20.1,20.04,20.09,270
20140301|2014-01-07 05:00,7,20.09,20.12,20.075,20.075,298
20140301|2014-01-07 05:30,7,20.08,20.095,20.04,20.04,243
20140301|2014-01-07 06:00,7,20.04,20.1,20.01,20.07,657
20140301|2014-01-07 06:30,7,20.06,20.065,19.905,19.995,1441
20140301|2014-01-07 07:00,7,19.99,20.07,19.98,20.06,1112
20140301|2014-01-07 07:30,7,20.055,20.055,19.905,19.955,1697
20140301|2014-01-07 08:00,7,19.95,19.955,19.655,19.71,5531
20140301|2014-01-07 08:30,7,19.71,19.755,19.66,19.69,2660
20140301|2014-01-07 09:00,7,19.685,19.75,19.665,19.71,2154
20140301|2014-01-07 09:30,7,19.71,19.725,19.625,19.665,1833
20140301|2014-01-07 10:00,7,19.67,19.715,19.64,19.7,986
20140301|2014-01-07 10:30,7,19.695,19.72,19.675,19.69,887
20140301|2014-01-07 11:00,7,19.69,19.79,19.69,19.765,1553
20140301|2014-01-07 11:30,7,19.775,19.835,19.765,19.785,1331
20140301|2014-01-07 12:00,7,19.79,19.82,19.75,19.805,1316
20140301|2014-01-07 12:30,7,19.805,19.815,19.77,19.8,328
20140301|2014-01-07 13:00,7,19.795,19.82,19.79,19.81,215
20140301|2014-01-07 13:30,7,19.81,19.81,19.78,19.79,180
20140301|2014-01-07 14:00,7,19.79,19.85,19.79,19.85,166
20140301|2014-01-07 14:30,7,19.85,19.885,19.85,19.85,405
20140301|2014-01-07 15:00,7,19.855,19.895,19.85,19.865,198
20140301|2014-01-07 15:30,7,19.86,19.88,19.86,19.87,97
20140301|2014-01-07 16:00,7,19.87,19.87,19.83,19.835,31
20140301|2014-01-07 17:00,8,19.83,19.865,19.825,19.835,184
20140301|2014-01-07 17:30,8,19.845,19.845,19.81,19.81,75
20140301|2014-01-07 18:00,8,19.81,19.82,19.78,19.81,188
20140301|2014-01-07 18:30,8,19.81,19.825,19.81,19.82,129
20140301|2014-01-07 19:00,8,19.82,19.82,19.715,19.755,634
20140301|2014-01-07 19:30,8,19.76,19.785,19.75,19.77,126
20140301|2014-01-07 20:00,8,19.765,19.8,19.765,19.775,130
20140301|2014-01-07 20:30,8,19.775,19.79,19.725,19.755,153
20140301|2014-01-07 21:00,8,19.75,19.755,19.735,19.75,111
20140301|2014-01-07 21:30,8,19.745,19.755,19.69,19.705,378
20140301|2014-01-07 22:00,8,19.705,19.73,19.705,19.72,106
20140301|2014-01-07 22:30,8,19.715,19.735,19.705,19.725,182
20140301|2014-01-07 23:00,8,19.725,19.74,19.715,19.725,78
20140301|2014-01-07 23:30,8,19.73,19.75,19.61,19.63,1509
20140301|2014-01-08 00:00,8,19.625,19.66,19.615,19.645,374
20140301|2014-01-08 00:30,8,19.65,19.67,19.61,19.625,371
20140301|2014-01-08 01:00,8,19.63,19.685,19.62,19.66,261
20140301|2014-01-08 01:30,8,19.655,19.67,19.61,19.625,252
20140301|2014-01-08 02:00,8,19.625,19.63,19.5,19.52,1249
20140301|2014-01-08 02:30,8,19.52,19.54,19.44,19.515,1408
20140301|2014-01-08 03:00,8,19.52,19.53,19.51,19.52,335
20140301|2014-01-08 03:30,8,19.515,19.575,19.465,19.53,987
20140301|2014-01-08 04:00,8,19.53,19.54,19.505,19.535,411
20140301|2014-01-08 04:30,8,19.53,19.575,19.525,19.57,437
20140301|2014-01-08 05:00,8,19.57,19.58,19.525,19.545,239
20140301|2014-01-08 05:30,8,19.55,19.56,19.505,19.52,309
20140301|2014-01-08 06:00,8,19.525,19.565,19.51,19.54,691
20140301|2014-01-08 06:30,8,19.54,19.675,19.54,19.665,1293
20140301|2014-01-08 07:00,8,19.665,19.755,19.585,19.625,2735
20140301|2014-01-08 07:30,8,19.63,19.63,19.34,19.41,5693
20140301|2014-01-08 08:00,8,19.41,19.445,19.38,19.41,1349
20140301|2014-01-08 08:30,8,19.415,19.42,19.31,19.38,3037
20140301|2014-01-08 09:00,8,19.38,19.49,19.355,19.43,2396
20140301|2014-01-08 09:30,8,19.425,19.44,19.38,19.44,1107
20140301|2014-01-08 10:00,8,19.44,19.44,19.37,19.39,928
20140301|2014-01-08 10:30,8,19.385,19.4,19.365,19.39,720
20140301|2014-01-08 11:00,8,19.385,19.4,19.36,19.395,580
20140301|2014-01-08 11:30,8,19.395,19.44,19.385,19.405,949
20140301|2014-01-08 12:00,8,19.4,19.555,19.395,19.525,4361
20140301|2014-01-08 12:30,8,19.525,19.535,19.465,19.465,658
20140301|2014-01-08 13:00,8,19.46,19.49,19.35,19.415,1549
20140301|2014-01-08 13:30,8,19.42,19.505,19.41,19.49,531
20140301|2014-01-08 14:00,8,19.485,19.58,19.48,19.56,565
20140301|2014-01-08 14:30,8,19.565,19.59,19.53,19.545,415
20140301|2014-01-08 15:00,8,19.55,19.55,19.5,19.515,103
20140301|2014-01-08 15:30,8,19.525,19.535,19.515,19.52,31
20140301|2014-01-08 16:00,8,19.525,19.53,19.505,19.51,44
20140301|2014-01-08 17:00,9,19.525,19.54,19.51,19.525,77
20140301|2014-01-08 17:30,9,19.525,19.535,19.51,19.51,53
20140301|2014-01-08 18:00,9,19.52,19.53,19.475,19.495,143
20140301|2014-01-08 18:30,9,19.495,19.515,19.49,19.505,104
20140301|2014-01-08 19:00,9,19.505,19.7,19.43,19.645,2107
20140301|2014-01-08 19:30,9,19.655,19.68,19.62,19.64,468
20140301|2014-01-08 20:00,9,19.645,19.645,19.61,19.615,176
20140301|2014-01-08 20:30,9,19.62,19.635,19.58,19.635,409
20140301|2014-01-08 21:00,9,19.635,19.65,19.605,19.625,235
20140301|2014-01-08 21:30,9,19.62,19.625,19.61,19.625,47
20140301|2014-01-08 22:00,9,19.63,19.645,19.625,19.63,68
20140301|2014-01-08 22:30,9,19.62,19.63,19.6,19.625,143
20140301|2014-01-08 23:00,9,19.63,19.635,19.62,19.625,98
20140301|2014-01-08 23:30,9,19.625,19.625,19.5,19.51,667
20140301|2014-01-09 00:00,9,19.505,19.565,19.5,19.525,480
20140301|2014-01-09 00:30,9,19.525,19.57,19.51,19.545,404
20140301|2014-01-09 01:00,9,19.545,19.585,19.525,19.555,282
20140301|2014-01-09 01:30,9,19.555,19.56,19.525,19.56,163
20140301|2014-01-09 02:00,9,19.56,19.565,19.53,19.53,210
20140301|2014-01-09 02:30,9,19.535,19.55,19.49,19.53,238
20140301|2014-01-09 03:00,9,19.535,19.57,19.515,19.56,260
20140301|2014-01-09 03:30,9,19.555,19.57,19.52,19.53,274
20140301|2014-01-09 04:00,9,19.525,19.545,19.52,19.53,159
20140301|2014-01-09 04:30,9,19.535,19.565,19.525,19.555,137
20140301|2014-01-09 05:00,9,19.56,19.575,19.535,19.555,267
20140301|2014-01-09 05:30,9,19.55,19.565,19.53,19.545,217
20140301|2014-01-09 06:00,9,19.55,19.645,19.53,19.605,1059
20140301|2014-01-09 06:30,9,19.605,19.67,19.585,19.62,562
20140301|2014-01-09 07:00,9,19.635,19.655,19.56,19.62,1052
20140301|2014-01-09 07:30,9,19.62,19.63,19.52,19.54,2112
20140301|2014-01-09 08:00,9,19.54,19.56,19.455,19.48,1723
20140301|2014-01-09 08:30,9,19.475,19.535,19.465,19.505,904
20140301|2014-01-09 09:00,9,19.505,19.535,19.455,19.5,1215
20140301|2014-01-09 09:30,9,19.495,19.505,19.425,19.47,860
20140301|2014-01-09 10:00,9,19.47,19.49,19.44,19.455,475
20140301|2014-01-09 10:30,9,19.43,19.46,19.42,19.45,490
20140301|2014-01-09 11:00,9,19.455,19.495,19.435,19.495,683
20140301|2014-01-09 11:30,9,19.49,19.58,19.485,19.565,1344
20140301|2014-01-09 12:00,9,19.56,19.71,19.56,19.65,4459
20140301|2014-01-09 12:30,9,19.65,19.65,19.605,19.605,669
20140301|2014-01-09 13:00,9,19.61,19.635,19.56,19.585,301
20140301|2014-01-09 13:30,9,19.585,19.6,19.555,19.57,226
20140301|2014-01-09 14:00,9,19.565,19.58,19.55,19.58,139
20140301|2014-01-09 14:30,9,19.58,19.58,19.535,19.56,210
20140301|2014-01-09 15:00,9,19.55,19.58,19.545,19.565,89
20140301|2014-01-09 15:30,9,19.56,19.575,19.56,19.57,25
20140301|2014-01-09 16:00,9,19.565,19.575,19.535,19.535,73
20140301|2014-01-09 17:00,10,19.55,19.58,19.55,19.55,106
20140301|2014-01-09 17:30,10,19.565,19.59,19.56,19.585,44
20140301|2014-01-09 18:00,10,19.58,19.58,19.545,19.555,55
20140301|2014-01-09 18:30,10,19.56,19.585,19.56,19.58,78
20140301|2014-01-09 19:00,10,19.58,19.6,19.555,19.59,692
20140301|2014-01-09 19:30,10,19.59,19.6,19.575,19.59,259
20140301|2014-01-09 20:00,10,19.585,19.625,19.575,19.61,176
20140301|2014-01-09 20:30,10,19.615,19.665,19.61,19.635,487
20140301|2014-01-09 21:00,10,19.64,19.66,19.63,19.645,249
20140301|2014-01-09 21:30,10,19.645,19.65,19.635,19.645,60
20140301|2014-01-09 22:00,10,19.65,19.655,19.635,19.65,136
20140301|2014-01-09 22:30,10,19.645,19.655,19.625,19.645,111
20140301|2014-01-09 23:00,10,19.65,19.675,19.64,19.675,188
20140301|2014-01-09 23:30,10,19.675,19.84,19.67,19.795,1749
20140301|2014-01-10 00:00,10,19.805,19.82,19.745,19.795,921
20140301|2014-01-10 00:30,10,19.795,19.815,19.715,19.715,404
20140301|2014-01-10 01:00,10,19.725,19.735,19.69,19.705,252
20140301|2014-01-10 01:30,10,19.7,19.725,19.685,19.725,130
20140301|2014-01-10 02:00,10,19.73,19.8,19.73,19.8,456
20140301|2014-01-10 02:30,10,19.8,19.85,19.74,19.75,575
20140301|2014-01-10 03:00,10,19.75,19.775,19.72,19.745,488
20140301|2014-01-10 03:30,10,19.745,19.76,19.72,19.755,225
20140301|2014-01-10 04:00,10,19.76,19.77,19.74,19.75,160
20140301|2014-01-10 04:30,10,19.745,19.775,19.73,19.755,192
20140301|2014-01-10 05:00,10,19.76,19.76,19.735,19.75,135
20140301|2014-01-10 05:30,10,19.75,19.76,19.73,19.76,194
20140301|2014-01-10 06:00,10,19.76,19.815,19.745,19.785,682
20140301|2014-01-10 06:30,10,19.78,19.825,19.765,19.82,537
20140301|2014-01-10 07:00,10,19.825,19.84,19.66,19.69,2397
20140301|2014-01-10 07:30,10,19.68,20.2,19.68,20.085,12857
20140301|2014-01-10 08:00,10,20.09,20.105,20.035,20.06,2051
20140301|2014-01-10 08:30,10,20.06,20.115,19.995,20.07,2621
20140301|2014-01-10 09:00,10,20.075,20.175,20.065,20.105,3025
20140301|2014-01-10 09:30,10,20.105,20.115,20.065,20.09,1003
20140301|2014-01-10 10:00,10,20.09,20.12,20.065,20.085,1132
20140301|2014-01-10 10:30,10,20.085,20.11,20.08,20.1,945
20140301|2014-01-10 11:00,10,20.095,20.125,20.08,20.12,911
20140301|2014-01-10 11:30,10,20.12,20.2,20.115,20.195,1955
20140301|2014-01-10 12:00,10,20.195,20.25,20.16,20.215,4551
20140301|2014-01-10 12:30,10,20.215,20.22,20.17,20.18,475
20140301|2014-01-10 13:00,10,20.185,20.185,20.145,20.145,374
20140301|2014-01-10 13:30,10,20.14,20.15,20.105,20.115,262
20140301|2014-01-10 14:00,10,20.12,20.13,20.105,20.115,213
20140301|2014-01-10 14:30,10,20.115,20.155,20.1,20.15,323
20140301|2014-01-10 15:00,10,20.135,20.135,20.105,20.11,131
20140301|2014-01-10 16:00,10,20.16,20.165,20.15,20.16,18
20140301|2014-01-12 17:00,13,20.19,20.265,20.155,20.21,540
20140301|2014-01-12 17:30,13,20.205,20.24,20.19,20.22,173
20140301|2014-01-12 18:00,13,20.215,20.22,20.195,20.2,123
20140301|2014-01-12 18:30,13,20.21,20.21,20.175,20.185,135
20140301|2014-01-12 19:00,13,20.18,20.365,20.175,20.285,2358
20140301|2014-01-12 19:30,13,20.285,20.3,20.235,20.26,459
20140301|2014-01-12 20:00,13,20.26,20.27,20.23,20.255,284
20140301|2014-01-12 20:30,13,20.255,20.26,20.215,20.225,373
20140301|2014-01-12 21:00,13,20.23,20.24,20.155,20.18,540
20140301|2014-01-12 21:30,13,20.18,20.18,20.165,20.18,63
20140301|2014-01-12 22:00,13,20.18,20.195,20.165,20.185,86
20140301|2014-01-12 22:30,13,20.19,20.19,20.155,20.185,143
20140301|2014-01-12 23:00,13,20.18,20.235,20.18,20.21,350
20140301|2014-01-12 23:30,13,20.21,20.245,20.18,20.18,460
20140301|2014-01-13 00:00,13,20.19,20.205,20.17,20.185,303
20140301|2014-01-13 00:30,13,20.18,20.18,20.11,20.12,654
20140301|2014-01-13 01:00,13,20.125,20.15,20.115,20.145,178
20140301|2014-01-13 01:30,13,20.14,20.145,20.08,20.135,356
20140301|2014-01-13 02:00,13,20.13,20.14,20.095,20.105,232
20140301|2014-01-13 02:30,13,20.095,20.105,20.075,20.1,232
20140301|2014-01-13 03:00,13,20.1,20.115,20.055,20.055,676
20140301|2014-01-13 03:30,13,20.05,20.095,20.035,20.08,1196
20140301|2014-01-13 04:00,13,20.075,20.09,20.06,20.065,163
20140301|2014-01-13 04:30,13,20.065,20.08,20.055,20.075,342
20140301|2014-01-13 05:00,13,20.07,20.08,20.05,20.06,346
20140301|2014-01-13 05:30,13,20.06,20.09,20.045,20.065,285
20140301|2014-01-13 06:00,13,20.065,20.105,20.055,20.07,486
20140301|2014-01-13 06:30,13,20.075,20.11,20.075,20.1,320
20140301|2014-01-13 07:00,13,20.105,20.155,19.955,20.045,2276
20140301|2014-01-13 07:30,13,20.04,20.06,20.01,20.03,886
20140301|2014-01-13 08:00,13,20.035,20.09,20.03,20.05,668
20140301|2014-01-13 08:30,13,20.05,20.13,20.045,20.125,989
20140301|2014-01-13 09:00,13,20.125,20.13,20.085,20.105,783
20140301|2014-01-13 09:30,13,20.1,20.185,20.1,20.185,1013
20140301|2014-01-13 10:00,13,20.185,20.315,20.18,20.29,3081
20140301|2014-01-13 10:30,13,20.29,20.315,20.225,20.265,907
20140301|2014-01-13 11:00,13,20.27,20.34,20.245,20.29,1170
20140301|2014-01-13 11:30,13,20.29,20.395,20.27,20.335,1822
20140301|2014-01-13 12:00,13,20.345,20.43,20.34,20.385,4287
20140301|2014-01-13 12:30,13,20.385,20.47,20.38,20.435,1850
20140301|2014-01-13 13:00,13,20.435,20.445,20.41,20.425,380
20140301|2014-01-13 13:30,13,20.425,20.43,20.365,20.395,403
20140301|2014-01-13 14:00,13,20.4,20.41,20.38,20.4,268
20140301|2014-01-13 14:30,13,20.405,20.46,20.405,20.455,449
20140301|2014-01-13 15:00,13,20.45,20.455,20.375,20.4,208
20140301|2014-01-13 15:30,13,20.405,20.41,20.38,20.4,75
20140301|2014-01-13 16:00,13,20.405,20.415,20.39,20.395,34
20140301|2014-01-13 17:00,14,20.39,20.405,20.355,20.365,122
20140301|2014-01-13 17:30,14,20.37,20.42,20.37,20.405,146
20140301|2014-01-13 18:00,14,20.405,20.41,20.39,20.395,109
20140301|2014-01-13 18:30,14,20.39,20.4,20.345,20.385,233
20140301|2014-01-13 19:00,14,20.39,20.445,20.315,20.33,966
20140301|2014-01-13 19:30,14,20.33,20.345,20.3,20.33,346
20140301|2014-01-13 20:00,14,20.335,20.345,20.305,20.315,228
20140301|2014-01-13 20:30,14,20.32,20.33,20.285,20.325,281
20140301|2014-01-13 21:00,14,20.33,20.375,20.325,20.36,492
20140301|2014-01-13 21:30,14,20.355,20.36,20.335,20.335,107
20140301|2014-01-13 22:00,14,20.34,20.36,20.34,20.345,41
20140301|2014-01-13 22:30,14,20.35,20.37,20.345,20.345,77
20140301|2014-01-13 23:00,14,20.345,20.365,20.34,20.355,133
20140301|2014-01-13 23:30,14,20.355,20.49,20.345,20.4,1572
20140301|2014-01-14 00:00,14,20.405,20.415,20.365,20.385,418
20140301|2014-01-14 00:30,14,20.38,20.4,20.37,20.38,299
20140301|2014-01-14 01:00,14,20.38,20.435,20.36,20.365,344
20140301|2014-01-14 01:30,14,20.365,20.39,20.365,20.375,110
20140301|2014-01-14 02:00,14,20.38,20.425,20.37,20.39,376
20140301|2014-01-14 02:30,14,20.385,20.39,20.305,20.315,415
20140301|2014-01-14 03:00,14,20.31,20.31,20.255,20.27,694
20140301|2014-01-14 03:30,14,20.26,20.305,20.23,20.235,599
20140301|2014-01-14 04:00,14,20.245,20.295,20.24,20.275,425
20140301|2014-01-14 04:30,14,20.275,20.29,20.26,20.28,123
20140301|2014-01-14 05:00,14,20.28,20.285,20.26,20.265,195
20140301|2014-01-14 05:30,14,20.26,20.295,20.23,20.24,481
20140301|2014-01-14 06:00,14,20.235,20.29,20.225,20.275,597
20140301|2014-01-14 06:30,14,20.275,20.36,20.275,20.325,823
20140301|2014-01-14 07:00,14,20.33,20.37,20.285,20.35,1155
20140301|2014-01-14 07:30,14,20.345,20.405,20.265,20.375,2161
20140301|2014-01-14 08:00,14,20.37,20.38,20.285,20.32,1601
20140301|2014-01-14 08:30,14,20.32,20.445,20.315,20.395,1847
20140301|2014-01-14 09:00,14,20.4,20.67,20.375,20.6,5738
20140301|2014-01-14 09:30,14,20.6,20.61,20.515,20.565,2191
20140301|2014-01-14 10:00,14,20.57,20.57,20.16,20.24,7903
20140301|2014-01-14 10:30,14,20.24,20.24,20.125,20.195,3290
20140301|2014-01-14 11:00,14,20.195,20.25,20.165,20.25,862
20140301|2014-01-14 11:30,14,20.25,20.29,20.235,20.285,952
20140301|2014-01-14 12:00,14,20.285,20.325,20.25,20.27,2689
20140301|2014-01-14 12:30,14,20.27,20.3,20.245,20.265,685
20140301|2014-01-14 13:00,14,20.265,20.29,20.235,20.275,267
20140301|2014-01-14 13:30,14,20.28,20.285,20.16,20.18,856
20140301|2014-01-14 14:00,14,20.18,20.205,20.15,20.205,215
20140301|2014-01-14 14:30,14,20.205,20.225,20.18,20.19,252
20140301|2014-01-14 15:00,14,20.19,20.265,20.19,20.255,183
20140301|2014-01-14 15:30,14,20.25,20.265,20.235,20.25,43
20140301|2014-01-14 16:00,14,20.245,20.255,20.235,20.245,26
20140301|2014-01-14 17:00,15,20.255,20.27,20.225,20.245,91
20140301|2014-01-14 17:30,15,20.23,20.23,20.22,20.225,30
20140301|2014-01-14 18:00,15,20.22,20.23,20.205,20.225,78
20140301|2014-01-14 18:30,15,20.225,20.25,20.22,20.235,100
20140301|2014-01-14 19:00,15,20.24,20.245,20.16,20.185,840
20140301|2014-01-14 19:30,15,20.185,20.195,20.09,20.125,808
20140301|2014-01-14 20:00,15,20.125,20.135,20.115,20.125,154
20140301|2014-01-14 20:30,15,20.125,20.13,20.105,20.13,207
20140301|2014-01-14 21:00,15,20.13,20.18,20.125,20.125,244
20140301|2014-01-14 21:30,15,20.125,20.16,20.125,20.145,109
20140301|2014-01-14 22:00,15,20.145,20.145,20.115,20.115,86
20140301|2014-01-14 22:30,15,20.115,20.115,20.085,20.09,288
20140301|2014-01-14 23:00,15,20.085,20.115,20.075,20.095,200
20140301|2014-01-14 23:30,15,20.095,20.14,20.075,20.125,349
20140301|2014-01-15 00:00,15,20.12,20.16,20.12,20.145,186
20140301|2014-01-15 00:30,15,20.135,20.165,20.13,20.14,215
20140301|2014-01-15 01:00,15,20.135,20.17,20.125,20.145,273
20140301|2014-01-15 01:30,15,20.14,20.155,20.125,20.13,173
20140301|2014-01-15 02:00,15,20.135,20.14,20.075,20.09,468
20140301|2014-01-15 02:30,15,20.095,20.105,20.08,20.09,208
20140301|2014-01-15 03:00,15,20.09,20.1,20.025,20.06,1026
20140301|2014-01-15 03:30,15,20.06,20.07,19.975,20.03,928
20140301|2014-01-15 04:00,15,20.025,20.08,20.02,20.065,406
20140301|2014-01-15 04:30,15,20.055,20.08,20.05,20.08,103
20140301|2014-01-15 05:00,15,20.08,20.13,20.08,20.11,359
20140301|2014-01-15 05:30,15,20.11,20.13,20.09,20.105,247
20140301|2014-01-15 06:00,15,20.1,20.11,20.055,20.085,667
20140301|2014-01-15 06:30,15,20.08,20.1,20.01,20.025,882
20140301|2014-01-15 07:00,15,20.03,20.1,19.995,20.075,1485
20140301|2014-01-15 07:30,15,20.07,20.08,19.985,20.045,2064
20140301|2014-01-15 08:00,15,20.05,20.06,19.905,19.99,2072
20140301|2014-01-15 08:30,15,19.985,20.07,19.98,20.045,1759
20140301|2014-01-15 09:00,15,20.045,20.1,20.02,20.085,1639
20140301|2014-01-15 09:30,15,20.08,20.195,20.08,20.18,2447
20140301|2014-01-15 10:00,15,20.18,20.215,20.135,20.18,1380
20140301|2014-01-15 10:30,15,20.18,20.215,20.14,20.15,862
20140301|2014-01-15 11:00,15,20.15,20.18,20.15,20.155,449
20140301|2014-01-15 11:30,15,20.155,20.19,20.14,20.155,450
20140301|2014-01-15 12:00,15,20.16,20.175,20.11,20.13,1023
20140301|2014-01-15 12:30,15,20.135,20.15,20.12,20.13,222
20140301|2014-01-15 13:00,15,20.13,20.17,20.075,20.09,287
20140301|2014-01-15 13:30,15,20.09,20.13,20.085,20.115,201
20140301|2014-01-15 14:00,15,20.115,20.145,20.11,20.13,143
20140301|2014-01-15 14:30,15,20.13,20.19,20.13,20.15,336
20140301|2014-01-15 15:00,15,20.145,20.165,20.11,20.155,155
20140301|2014-01-15 15:30,15,20.15,20.195,20.14,20.195,297
20140301|2014-01-15 16:00,15,20.19,20.195,20.18,20.19,47
20140301|2014-01-15 17:00,16,20.21,20.25,20.19,20.22,243
20140301|2014-01-15 17:30,16,20.22,20.22,20.2,20.2,43
20140301|2014-01-15 18:00,16,20.195,20.22,20.165,20.17,130
20140301|2014-01-15 18:30,16,20.165,20.17,20.14,20.16,79
20140301|2014-01-15 19:00,16,20.17,20.195,20.14,20.16,440
20140301|2014-01-15 19:30,16,20.16,20.17,20.11,20.135,207
20140301|2014-01-15 20:00,16,20.14,20.16,20.135,20.16,108
20140301|2014-01-15 20:30,16,20.155,20.175,20.13,20.155,208
20140301|2014-01-15 21:00,16,20.165,20.165,20.145,20.16,80
20140301|2014-01-15 21:30,16,20.16,20.17,20.155,20.155,62
20140301|2014-01-15 22:00,16,20.155,20.175,20.15,20.175,82
20140301|2014-01-15 22:30,16,20.175,20.185,20.175,20.185,130
20140301|2014-01-15 23:00,16,20.18,20.185,20.175,20.18,56
20140301|2014-01-15 23:30,16,20.175,20.23,20.16,20.205,533
20140301|2014-01-16 00:00,16,20.21,20.23,20.175,20.18,539
20140301|2014-01-16 00:30,16,20.185,20.215,20.135,20.15,534
20140301|2014-01-16 01:00,16,20.155,20.18,20.11,20.11,466
20140301|2014-01-16 01:30,16,20.105,20.11,20.075,20.085,216
20140301|2014-01-16 02:00,16,20.08,20.1,20.005,20.06,970
20140301|2014-01-16 02:30,16,20.06,20.075,20.025,20.045,434
20140301|2014-01-16 03:00,16,20.05,20.055,20.025,20.025,276
20140301|2014-01-16 03:30,16,20.025,20.06,20.02,20.055,271
20140301|2014-01-16 04:00,16,20.055,20.06,20.015,20.02,275
20140301|2014-01-16 04:30,16,20.015,20.03,19.97,20.01,502
20140301|2014-01-16 05:00,16,20,20.03,19.985,19.985,382
20140301|2014-01-16 05:30,16,19.99,20.02,19.97,19.995,501
20140301|2014-01-16 06:00,16,19.99,20.035,19.985,20.025,602
20140301|2014-01-16 06:30,16,20.025,20.07,20.025,20.025,525
20140301|2014-01-16 07:00,16,20.025,20.075,20.015,20.045,909
20140301|2014-01-16 07:30,16,20.04,20.175,20.01,20.12,2446
20140301|2014-01-16 08:00,16,20.115,20.22,20.11,20.155,1730
20140301|2014-01-16 08:30,16,20.155,20.18,20.085,20.095,1235
20140301|2014-01-16 09:00,16,20.095,20.17,20.09,20.14,1019
20140301|2014-01-16 09:30,16,20.145,20.175,20.11,20.155,1125
20140301|2014-01-16 10:00,16,20.15,20.16,20.125,20.14,595
20140301|2014-01-16 10:30,16,20.14,20.15,20.125,20.13,377
20140301|2014-01-16 11:00,16,20.13,20.14,20.095,20.115,429
20140301|2014-01-16 11:30,16,20.115,20.12,20.07,20.095,811
20140301|2014-01-16 12:00,16,20.095,20.095,20.04,20.055,1135
20140301|2014-01-16 12:30,16,20.05,20.085,20.045,20.08,313
20140301|2014-01-16 13:00,16,20.08,20.08,20.06,20.075,145
20140301|2014-01-16 13:30,16,20.075,20.105,20.07,20.075,155
20140301|2014-01-16 14:00,16,20.075,20.1,20.065,20.08,184
20140301|2014-01-16 14:30,16,20.085,20.095,20.075,20.09,129
20140301|2014-01-16 15:00,16,20.085,20.1,20.08,20.1,69
20140301|2014-01-16 15:30,16,20.095,20.105,20.09,20.1,42
20140301|2014-01-16 16:00,16,20.1,20.105,20.08,20.085,23
20140301|2014-01-16 17:00,17,20.1,20.13,20.1,20.125,72
20140301|2014-01-16 17:30,17,20.11,20.11,20.095,20.1,42
20140301|2014-01-16 18:00,17,20.1,20.115,20.085,20.105,44
20140301|2014-01-16 18:30,17,20.105,20.115,20.1,20.1,66
20140301|2014-01-16 19:00,17,20.095,20.135,20.07,20.125,493
20140301|2014-01-16 19:30,17,20.125,20.155,20.11,20.14,363
20140301|2014-01-16 20:00,17,20.14,20.15,20.135,20.15,124
20140301|2014-01-16 20:30,17,20.15,20.165,20.14,20.155,232
20140301|2014-01-16 21:00,17,20.155,20.165,20.105,20.11,329
20140301|2014-01-16 21:30,17,20.12,20.12,20.095,20.11,57
20140301|2014-01-16 22:00,17,20.115,20.15,20.075,20.09,274
20140301|2014-01-16 22:30,17,20.09,20.09,20.06,20.075,188
20140301|2014-01-16 23:00,17,20.075,20.09,20.065,20.09,129
20140301|2014-01-16 23:30,17,20.095,20.165,20.09,20.16,466
20140301|2014-01-17 00:00,17,20.16,20.175,20.13,20.13,344
20140301|2014-01-17 00:30,17,20.13,20.13,20.1,20.11,233
20140301|2014-01-17 01:00,17,20.11,20.125,20.075,20.08,303
20140301|2014-01-17 01:30,17,20.085,20.09,20.025,20.04,259
20140301|2014-01-17 02:00,17,20.045,20.06,20.035,20.05,222
20140301|2014-01-17 02:30,17,20.05,20.05,20.01,20.03,350
20140301|2014-01-17 03:00,17,20.03,20.1,20.015,20.075,394
20140301|2014-01-17 03:30,17,20.075,20.1,20.055,20.07,218
20140301|2014-01-17 04:00,17,20.07,20.085,20.05,20.08,115
20140301|2014-01-17 04:30,17,20.08,20.1,20.065,20.1,105
20140301|2014-01-17 05:00,17,20.1,20.11,20.075,20.08,119
20140301|2014-01-17 05:30,17,20.08,20.085,20.035,20.04,176
20140301|2014-01-17 06:00,17,20.04,20.04,19.96,20.025,1432
20140301|2014-01-17 06:30,17,20.015,20.09,20.005,20.09,692
20140301|2014-01-17 07:00,17,20.085,20.175,20.075,20.135,1679
20140301|2014-01-17 07:30,17,20.13,20.265,20.12,20.225,2859
20140301|2014-01-17 08:00,17,20.23,20.32,20.23,20.265,2730
20140301|2014-01-17 08:30,17,20.265,20.295,20.24,20.265,1219
20140301|2014-01-17 09:00,17,20.27,20.35,20.245,20.3,2496
20140301|2014-01-17 09:30,17,20.3,20.32,20.275,20.3,838
20140301|2014-01-17 10:00,17,20.3,20.405,20.3,20.39,2433
20140301|2014-01-17 10:30,17,20.39,20.425,20.35,20.38,1671
20140301|2014-01-17 11:00,17,20.385,20.39,20.29,20.295,1255
20140301|2014-01-17 11:30,17,20.29,20.335,20.28,20.31,491
20140301|2014-01-17 12:00,17,20.31,20.315,20.28,20.31,1040
20140301|2014-01-17 12:30,17,20.31,20.35,20.295,20.3,393
20140301|2014-01-17 13:00,17,20.3,20.31,20.285,20.3,189
20140301|2014-01-17 13:30,17,20.3,20.325,20.295,20.315,137
20140301|2014-01-17 14:00,17,20.32,20.33,20.285,20.29,218
20140301|2014-01-17 14:30,17,20.285,20.3,20.25,20.285,350
20140301|2014-01-17 15:00,17,20.28,20.285,20.265,20.275,106
20140301|2014-01-17 15:30,17,20.27,20.3,20.255,20.3,169
20140301|2014-01-17 16:00,17,20.29,20.34,20.29,20.31,77
20140301|2014-01-19 17:00,21,20.3,20.435,20.27,20.37,450
20140301|2014-01-19 17:30,21,20.375,20.43,20.33,20.335,204
20140301|2014-01-19 18:00,21,20.33,20.375,20.325,20.35,86
20140301|2014-01-19 18:30,21,20.35,20.365,20.32,20.34,107
20140301|2014-01-19 19:00,21,20.345,20.4,20.34,20.345,391
20140301|2014-01-19 19:30,21,20.35,20.385,20.33,20.345,216
20140301|2014-01-19 20:00,21,20.345,20.35,20.295,20.315,321
20140301|2014-01-19 20:30,21,20.32,20.34,20.32,20.325,143
20140301|2014-01-19 21:00,21,20.325,20.335,20.3,20.33,268
20140301|2014-01-19 21:30,21,20.33,20.33,20.3,20.31,49
20140301|2014-01-19 22:00,21,20.305,20.305,20.285,20.3,63
20140301|2014-01-19 22:30,21,20.3,20.33,20.295,20.325,132
20140301|2014-01-19 23:00,21,20.325,20.33,20.315,20.33,46
20140301|2014-01-19 23:30,21,20.33,20.37,20.32,20.355,233
20140301|2014-01-20 00:00,21,20.35,20.355,20.34,20.345,117
20140301|2014-01-20 00:30,21,20.35,20.37,20.335,20.365,171
20140301|2014-01-20 01:00,21,20.365,20.37,20.295,20.31,270
20140301|2014-01-20 01:30,21,20.31,20.315,20.28,20.28,212
20140301|2014-01-20 02:00,21,20.285,20.31,20.285,20.295,104
20140301|2014-01-20 02:30,21,20.295,20.33,20.29,20.315,338
20140301|2014-01-20 03:00,21,20.315,20.34,20.305,20.34,186
20140301|2014-01-20 03:30,21,20.335,20.365,20.335,20.355,172
20140301|2014-01-20 04:00,21,20.35,20.375,20.335,20.375,150
20140301|2014-01-20 04:30,21,20.38,20.38,20.34,20.36,247
20140301|2014-01-20 05:00,21,20.355,20.355,20.325,20.34,135
20140301|2014-01-20 05:30,21,20.335,20.35,20.32,20.325,144
20140301|2014-01-20 06:00,21,20.32,20.32,20.275,20.3,498
20140301|2014-01-20 06:30,21,20.305,20.355,20.275,20.35,337
20140301|2014-01-20 07:00,21,20.35,20.405,20.335,20.37,592
20140301|2014-01-20 07:30,21,20.365,20.38,20.35,20.365,234
20140301|2014-01-20 08:00,21,20.37,20.375,20.355,20.355,97
20140301|2014-01-20 08:30,21,20.355,20.36,20.315,20.34,194
20140301|2014-01-20 09:00,21,20.34,20.35,20.335,20.345,111
20140301|2014-01-20 09:30,21,20.35,20.355,20.34,20.355,84
20140301|2014-01-20 10:00,21,20.355,20.37,20.34,20.345,106
20140301|2014-01-20 10:30,21,20.35,20.355,20.315,20.315,186
20140301|2014-01-20 11:00,21,20.31,20.335,20.295,20.31,129
20140301|2014-01-20 11:30,21,20.31,20.325,20.305,20.32,66
20140301|2014-01-20 12:00,21,20.315,20.315,20.305,20.31,35
20140301|2014-01-20 17:00,21,20.305,20.33,20.3,20.32,52
20140301|2014-01-20 17:30,21,20.32,20.33,20.31,20.32,51
20140301|2014-01-20 18:00,21,20.315,20.32,20.26,20.275,162
20140301|2014-01-20 18:30,21,20.265,20.29,20.265,20.29,83
20140301|2014-01-20 19:00,21,20.295,20.295,20.205,20.21,748
20140301|2014-01-20 19:30,21,20.205,20.225,20.185,20.225,299
20140301|2014-01-20 20:00,21,20.225,20.225,20.19,20.215,364
20140301|2014-01-20 20:30,21,20.215,20.24,20.21,20.22,176
20140301|2014-01-20 21:00,21,20.225,20.225,20.195,20.195,135
20140301|2014-01-20 21:30,21,20.195,20.21,20.19,20.205,74
20140301|2014-01-20 22:00,21,20.205,20.21,20.195,20.195,57
20140301|2014-01-20 22:30,21,20.195,20.225,20.195,20.22,133
20140301|2014-01-20 23:00,21,20.225,20.235,20.22,20.23,90
20140301|2014-01-20 23:30,21,20.235,20.265,20.225,20.255,229
20140301|2014-01-21 00:00,21,20.245,20.25,20.195,20.21,292
20140301|2014-01-21 00:30,21,20.205,20.21,20.165,20.2,405
20140301|2014-01-21 01:00,21,20.195,20.225,20.17,20.185,340
20140301|2014-01-21 01:30,21,20.185,20.21,20.18,20.185,197
20140301|2014-01-21 02:00,21,20.185,20.185,20.085,20.095,1021
20140301|2014-01-21 02:30,21,20.095,20.105,20.055,20.06,729
20140301|2014-01-21 03:00,21,20.055,20.085,20.035,20.07,767
20140301|2014-01-21 03:30,21,20.065,20.095,20.065,20.065,365
20140301|2014-01-21 04:00,21,20.065,20.1,20.055,20.09,202
20140301|2014-01-21 04:30,21,20.09,20.095,20.055,20.07,173
20140301|2014-01-21 05:00,21,20.07,20.095,20.065,20.085,368
20140301|2014-01-21 05:30,21,20.085,20.085,20.02,20.025,515
20140301|2014-01-21 06:00,21,20.025,20.03,19.78,19.87,4367
20140301|2014-01-21 06:30,21,19.865,19.935,19.855,19.915,1169
20140301|2014-01-21 07:00,21,19.915,19.945,19.655,19.755,5069
20140301|2014-01-21 07:30,21,19.755,19.795,19.73,19.775,2128
20140301|2014-01-21 08:00,21,19.77,19.78,19.715,19.75,1584
20140301|2014-01-21 08:30,21,19.755,19.84,19.75,19.83,2149
20140301|2014-01-21 09:00,21,19.825,19.94,19.795,19.895,2197
20140301|2014-01-21 09:30,21,19.895,19.9,19.835,19.87,1452
20140301|2014-01-21 10:00,21,19.87,19.895,19.84,19.87,1404
20140301|2014-01-21 10:30,21,19.865,19.9,19.86,19.885,874
20140301|2014-01-21 11:00,21,19.89,19.915,19.89,19.905,584
20140301|2014-01-21 11:30,21,19.9,19.91,19.84,19.87,613
20140301|2014-01-21 12:00,21,19.87,19.91,19.85,19.87,1452
20140301|2014-01-21 12:30,21,19.87,19.895,19.855,19.865,193
20140301|2014-01-21 13:00,21,19.865,19.88,19.85,19.87,181
20140301|2014-01-21 13:30,21,19.87,19.93,19.87,19.905,265
20140301|2014-01-21 14:00,21,19.9,19.91,19.88,19.895,151
20140301|2014-01-21 14:30,21,19.9,19.915,19.87,19.88,346
20140301|2014-01-21 15:00,21,19.89,19.915,19.89,19.915,52
20140301|2014-01-21 15:30,21,19.91,19.915,19.875,19.875,54
20140301|2014-01-21 16:00,21,19.87,19.88,19.85,19.855,33
20140301|2014-01-21 17:00,22,19.875,19.905,19.875,19.895,116
20140301|2014-01-21 17:30,22,19.9,19.91,19.88,19.905,85
20140301|2014-01-21 18:00,22,19.91,19.915,19.9,19.91,87
20140301|2014-01-21 18:30,22,19.915,19.92,19.905,19.915,104
20140301|2014-01-21 19:00,22,19.915,19.915,19.86,19.87,435
20140301|2014-01-21 19:30,22,19.87,19.88,19.86,19.88,129
20140301|2014-01-21 20:00,22,19.885,19.915,19.87,19.9,181
20140301|2014-01-21 20:30,22,19.9,19.93,19.885,19.91,228
20140301|2014-01-21 21:00,22,19.915,19.925,19.9,19.91,130
20140301|2014-01-21 21:30,22,19.915,19.93,19.91,19.93,58
20140301|2014-01-21 22:00,22,19.925,19.94,19.92,19.925,61
20140301|2014-01-21 22:30,22,19.925,19.935,19.92,19.93,84
20140301|2014-01-21 23:00,22,19.93,19.94,19.92,19.925,89
20140301|2014-01-21 23:30,22,19.925,19.925,19.89,19.89,206
20140301|2014-01-22 00:00,22,19.895,19.905,19.82,19.855,431
20140301|2014-01-22 00:30,22,19.855,19.855,19.825,19.835,310
20140301|2014-01-22 01:00,22,19.835,19.85,19.83,19.845,164
20140301|2014-01-22 01:30,22,19.84,19.895,19.82,19.835,251
20140301|2014-01-22 02:00,22,19.835,19.845,19.79,19.845,364
20140301|2014-01-22 02:30,22,19.84,19.84,19.77,19.775,392
20140301|2014-01-22 03:00,22,19.78,19.855,19.775,19.85,560
20140301|2014-01-22 03:30,22,19.845,19.86,19.82,19.83,151
20140301|2014-01-22 04:00,22,19.825,19.84,19.81,19.825,126
20140301|2014-01-22 04:30,22,19.825,19.855,19.815,19.85,185
20140301|2014-01-22 05:00,22,19.855,19.87,19.84,19.85,219
20140301|2014-01-22 05:30,22,19.855,19.9,19.85,19.855,405
20140301|2014-01-22 06:00,22,19.86,19.875,19.84,19.85,448
20140301|2014-01-22 06:30,22,19.85,19.935,19.84,19.86,824
20140301|2014-01-22 07:00,22,19.86,19.915,19.83,19.905,1455
20140301|2014-01-22 07:30,22,19.905,19.905,19.84,19.85,573
20140301|2014-01-22 08:00,22,19.85,19.88,19.835,19.86,520
20140301|2014-01-22 08:30,22,19.865,19.91,19.845,19.895,925
20140301|2014-01-22 09:00,22,19.895,19.9,19.825,19.83,1311
20140301|2014-01-22 09:30,22,19.83,19.885,19.825,19.885,590
20140301|2014-01-22 10:00,22,19.88,19.9,19.875,19.88,525
20140301|2014-01-22 10:30,22,19.88,19.88,19.845,19.86,419
20140301|2014-01-22 11:00,22,19.86,19.875,19.845,19.875,277
20140301|2014-01-22 11:30,22,19.875,19.88,19.84,19.855,249
20140301|2014-01-22 12:00,22,19.855,19.865,19.825,19.85,733
20140301|2014-01-22 12:30,22,19.85,19.875,19.845,19.855,224
20140301|2014-01-22 13:00,22,19.86,19.87,19.855,19.87,142
20140301|2014-01-22 13:30,22,19.87,19.875,19.855,19.865,79
20140301|2014-01-22 14:00,22,19.865,19.87,19.84,19.845,146
20140301|2014-01-22 14:30,22,19.845,19.845,19.76,19.765,829
20140301|2014-01-22 15:00,22,19.765,19.775,19.735,19.76,236
20140301|2014-01-22 15:30,22,19.755,19.79,19.75,19.78,70
20140301|2014-01-22 16:00,22,19.78,19.795,19.77,19.785,70
20140301|2014-01-22 17:00,23,19.775,19.795,19.76,19.775,127
20140301|2014-01-22 17:30,23,19.775,19.785,19.765,19.77,61
20140301|2014-01-22 18:00,23,19.77,19.77,19.68,19.705,576
20140301|2014-01-22 18:30,23,19.705,19.77,19.695,19.765,327
20140301|2014-01-22 19:00,23,19.765,19.77,19.69,19.73,859
20140301|2014-01-22 19:30,23,19.72,19.74,19.645,19.655,577
20140301|2014-01-22 20:00,23,19.65,19.715,19.645,19.7,358
20140301|2014-01-22 20:30,23,19.7,19.755,19.68,19.72,474
20140301|2014-01-22 21:00,23,19.72,19.74,19.705,19.715,182
20140301|2014-01-22 21:30,23,19.71,19.735,19.69,19.7,173
20140301|2014-01-22 22:00,23,19.7,19.73,19.695,19.725,105
20140301|2014-01-22 22:30,23,19.72,19.735,19.715,19.735,59
20140301|2014-01-22 23:00,23,19.73,19.735,19.715,19.72,46
20140301|2014-01-22 23:30,23,19.72,19.73,19.71,19.715,182
20140301|2014-01-23 00:00,23,19.72,19.77,19.715,19.725,459
20140301|2014-01-23 00:30,23,19.725,19.755,19.72,19.755,314
20140301|2014-01-23 01:00,23,19.76,19.795,19.745,19.76,617
20140301|2014-01-23 01:30,23,19.755,19.8,19.75,19.78,328
20140301|2014-01-23 02:00,23,19.775,19.795,19.765,19.79,277
20140301|2014-01-23 02:30,23,19.795,19.84,19.785,19.81,521
20140301|2014-01-23 03:00,23,19.81,19.825,19.8,19.815,220
20140301|2014-01-23 03:30,23,19.815,20.14,19.805,20.12,3138
20140301|2014-01-23 04:00,23,20.125,20.13,20.065,20.07,1222
20140301|2014-01-23 04:30,23,20.07,20.1,20.065,20.08,582
20140301|2014-01-23 05:00,23,20.08,20.1,20.06,20.07,445
20140301|2014-01-23 05:30,23,20.07,20.09,20.04,20.065,694
20140301|2014-01-23 06:00,23,20.065,20.175,20.065,20.1,1720
20140301|2014-01-23 06:30,23,20.105,20.115,20.065,20.075,558
20140301|2014-01-23 07:00,23,20.08,20.14,20.035,20.095,2797
20140301|2014-01-23 07:30,23,20.095,20.245,20.085,20.18,4898
20140301|2014-01-23 08:00,23,20.19,20.2,20.145,20.155,1692
20140301|2014-01-23 08:30,23,20.155,20.23,20.155,20.2,2415
20140301|2014-01-23 09:00,23,20.2,20.31,20.195,20.27,5046
20140301|2014-01-23 09:30,23,20.27,20.28,20.105,20.115,2315
20140301|2014-01-23 10:00,23,20.115,20.115,19.97,20.04,4029
20140301|2014-01-23 10:30,23,20.045,20.105,20.03,20.045,1411
20140301|2014-01-23 11:00,23,20.035,20.085,20.02,20.07,805
20140301|2014-01-23 11:30,23,20.07,20.07,20.035,20.04,523
20140301|2014-01-23 12:00,23,20.045,20.075,20,20.02,1353
20140301|2014-01-23 12:30,23,20.015,20.08,19.99,20.07,606
20140301|2014-01-23 13:00,23,20.065,20.1,20.03,20.05,420
20140301|2014-01-23 13:30,23,20.05,20.07,20.01,20.06,279
20140301|2014-01-23 14:00,23,20.06,20.07,20.005,20.035,266
20140301|2014-01-23 14:30,23,20.035,20.045,19.995,20.02,315
20140301|2014-01-23 15:00,23,20.01,20.02,19.97,20,169
20140301|2014-01-23 15:30,23,20,20.045,20,20.04,92
20140301|2014-01-23 16:00,23,20.02,20.035,20.005,20.005,38
20140301|2014-01-23 17:00,24,20,20.05,19.995,20.05,165
20140301|2014-01-23 17:30,24,20.045,20.055,20.035,20.05,99
20140301|2014-01-23 18:00,24,20.05,20.06,20.01,20.025,154
20140301|2014-01-23 18:30,24,20.03,20.05,20.025,20.04,58
20140301|2014-01-23 19:00,24,20.045,20.07,20.005,20.015,523
20140301|2014-01-23 19:30,24,20.015,20.035,20.005,20.025,248
20140301|2014-01-23 20:00,24,20.03,20.045,20.015,20.025,169
20140301|2014-01-23 20:30,24,20.03,20.06,20.01,20.055,216
20140301|2014-01-23 21:00,24,20.05,20.065,20.045,20.05,120
20140301|2014-01-23 21:30,24,20.045,20.05,20.025,20.03,67
20140301|2014-01-23 22:00,24,20.03,20.03,20.01,20.025,62
20140301|2014-01-23 22:30,24,20.025,20.025,19.985,20.005,145
20140301|2014-01-23 23:00,24,20.01,20.03,19.995,20.025,78
20140301|2014-01-23 23:30,24,20.03,20.105,20.02,20.06,632
20140301|2014-01-24 00:00,24,20.06,20.06,20.02,20.04,262
20140301|2014-01-24 00:30,24,20.04,20.04,20.005,20.015,275
20140301|2014-01-24 01:00,24,20.015,20.04,19.98,20.03,315
20140301|2014-01-24 01:30,24,20.025,20.035,19.955,19.955,286
20140301|2014-01-24 02:00,24,19.955,20,19.94,19.985,420
20140301|2014-01-24 02:30,24,19.99,20.025,19.945,19.96,516
20140301|2014-01-24 03:00,24,19.95,19.98,19.93,19.96,358
20140301|2014-01-24 03:30,24,19.96,19.995,19.955,19.955,253
20140301|2014-01-24 04:00,24,19.955,19.995,19.955,19.99,174
20140301|2014-01-24 04:30,24,19.99,19.995,19.965,19.98,332
20140301|2014-01-24 05:00,24,19.975,20.12,19.97,20.1,1677
20140301|2014-01-24 05:30,24,20.1,20.235,20.095,20.185,2364
20140301|2014-01-24 06:00,24,20.185,20.285,20.18,20.245,1580
20140301|2014-01-24 06:30,24,20.245,20.25,20.195,20.225,740
20140301|2014-01-24 07:00,24,20.225,20.25,20.125,20.145,1568
20140301|2014-01-24 07:30,24,20.14,20.185,20.1,20.175,1533
20140301|2014-01-24 08:00,24,20.18,20.19,20.105,20.125,1140
20140301|2014-01-24 08:30,24,20.13,20.2,20.105,20.14,1996
20140301|2014-01-24 09:00,24,20.145,20.205,20.12,20.15,2059
20140301|2014-01-24 09:30,24,20.155,20.17,20.055,20.075,1743
20140301|2014-01-24 10:00,24,20.08,20.085,20.02,20.03,1305
20140301|2014-01-24 10:30,24,20.03,20.04,19.755,19.795,6701
20140301|2014-01-24 11:00,24,19.79,19.86,19.765,19.85,2032
20140301|2014-01-24 11:30,24,19.85,19.85,19.715,19.755,1992
20140301|2014-01-24 12:00,24,19.75,19.81,19.735,19.8,1565
20140301|2014-01-24 12:30,24,19.8,19.845,19.755,19.82,603
20140301|2014-01-24 13:00,24,19.825,19.83,19.77,19.81,642
20140301|2014-01-24 13:30,24,19.815,19.865,19.8,19.855,294
20140301|2014-01-24 14:00,24,19.85,19.935,19.84,19.89,365
20140301|2014-01-24 14:30,24,19.885,19.925,19.855,19.905,458
20140301|2014-01-24 15:00,24,19.91,19.92,19.875,19.895,135
20140301|2014-01-24 15:30,24,19.89,19.915,19.875,19.9,80
20140301|2014-01-24 16:00,24,19.9,19.915,19.87,19.9,66
20140301|2014-01-26 17:00,27,19.97,19.98,19.905,19.95,482
20140301|2014-01-26 17:30,27,19.95,20.09,19.945,20.02,439
20140301|2014-01-26 18:00,27,20.015,20.045,19.975,20,297
20140301|2014-01-26 18:30,27,20.005,20.005,19.96,19.975,277
20140301|2014-01-26 19:00,27,19.98,20.005,19.895,19.91,1107
20140301|2014-01-26 19:30,27,19.91,19.915,19.87,19.91,414
20140301|2014-01-26 20:00,27,19.91,19.95,19.91,19.945,262
20140301|2014-01-26 20:30,27,19.94,19.975,19.93,19.94,383
20140301|2014-01-26 21:00,27,19.94,19.965,19.925,19.96,177
20140301|2014-01-26 21:30,27,19.955,19.955,19.885,19.895,152
20140301|2014-01-26 22:00,27,19.89,19.91,19.88,19.91,118
20140301|2014-01-26 22:30,27,19.9,19.91,19.885,19.89,101
20140301|2014-01-26 23:00,27,19.885,19.92,19.885,19.91,129
20140301|2014-01-26 23:30,27,19.915,19.935,19.905,19.905,197
20140301|2014-01-27 00:00,27,19.905,19.92,19.875,19.885,280
20140301|2014-01-27 00:30,27,19.885,19.915,19.865,19.87,354
20140301|2014-01-27 01:00,27,19.875,19.875,19.84,19.875,433
20140301|2014-01-27 01:30,27,19.87,19.895,19.855,19.855,246
20140301|2014-01-27 02:00,27,19.855,19.96,19.825,19.905,1209
20140301|2014-01-27 02:30,27,19.89,19.925,19.885,19.885,331
20140301|2014-01-27 03:00,27,19.885,19.965,19.87,19.945,363
20140301|2014-01-27 03:30,27,19.945,20.015,19.925,19.965,514
20140301|2014-01-27 04:00,27,19.965,19.965,19.925,19.945,269
20140301|2014-01-27 04:30,27,19.945,19.965,19.875,19.89,276
20140301|2014-01-27 05:00,27,19.895,19.93,19.89,19.91,278
20140301|2014-01-27 05:30,27,19.91,19.915,19.84,19.85,546
20140301|2014-01-27 06:00,27,19.85,19.86,19.785,19.835,1086
20140301|2014-01-27 06:30,27,19.845,19.87,19.825,19.85,323
20140301|2014-01-27 07:00,27,19.85,19.86,19.73,19.755,2009
20140301|2014-01-27 07:30,27,19.755,19.815,19.74,19.785,1517
20140301|2014-01-27 08:00,27,19.785,19.86,19.775,19.82,1503
20140301|2014-01-27 08:30,27,19.82,19.83,19.74,19.75,2184
20140301|2014-01-27 09:00,27,19.75,19.845,19.745,19.815,2031
20140301|2014-01-27 09:30,27,19.81,19.895,19.765,19.86,1922
20140301|2014-01-27 10:00,27,19.865,19.88,19.81,19.83,1061
20140301|2014-01-27 10:30,27,19.83,19.855,19.815,19.845,795
20140301|2014-01-27 11:00,27,19.845,19.88,19.84,19.845,947
20140301|2014-01-27 11:30,27,19.85,19.87,19.825,19.83,749
20140301|2014-01-27 12:00,27,19.83,19.835,19.77,19.825,1177
20140301|2014-01-27 12:30,27,19.82,19.83,19.695,19.74,1112
20140301|2014-01-27 13:00,27,19.735,19.735,19.625,19.645,1774
20140301|2014-01-27 13:30,27,19.645,19.675,19.55,19.575,1604
20140301|2014-01-27 14:00,27,19.57,19.615,19.56,19.615,406
20140301|2014-01-27 14:30,27,19.61,19.625,19.595,19.605,324
20140301|2014-01-27 15:00,27,19.61,19.64,19.6,19.6,196
20140301|2014-01-27 15:30,27,19.6,19.715,19.6,19.69,240
20140301|2014-01-27 16:00,27,19.68,19.685,19.67,19.675,42
20140301|2014-01-27 17:00,28,19.665,19.69,19.65,19.68,132
20140301|2014-01-27 17:30,28,19.685,19.71,19.68,19.71,105
20140301|2014-01-27 18:00,28,19.705,19.71,19.685,19.7,147
20140301|2014-01-27 18:30,28,19.695,19.715,19.69,19.71,208
20140301|2014-01-27 19:00,28,19.71,19.765,19.71,19.74,655
20140301|2014-01-27 19:30,28,19.74,19.775,19.74,19.755,323
20140301|2014-01-27 20:00,28,19.75,19.765,19.72,19.76,199
20140301|2014-01-27 20:30,28,19.755,19.78,19.745,19.76,295
20140301|2014-01-27 21:00,28,19.76,19.775,19.755,19.755,113
20140301|2014-01-27 21:30,28,19.755,19.77,19.745,19.75,149
20140301|2014-01-27 22:00,28,19.755,19.775,19.75,19.76,69
20140301|2014-01-27 22:30,28,19.765,19.81,19.76,19.805,270
20140301|2014-01-27 23:00,28,19.8,19.81,19.79,19.795,267
20140301|2014-01-27 23:30,28,19.795,19.805,19.775,19.8,398
20140301|2014-01-28 00:00,28,19.8,19.84,19.8,19.8,386
20140301|2014-01-28 00:30,28,19.805,19.815,19.795,19.795,227
20140301|2014-01-28 01:00,28,19.79,19.8,19.755,19.76,300
20140301|2014-01-28 01:30,28,19.76,19.76,19.735,19.75,358
20140301|2014-01-28 02:00,28,19.75,19.785,19.705,19.72,854
20140301|2014-01-28 02:30,28,19.72,19.75,19.675,19.74,631
20140301|2014-01-28 03:00,28,19.745,19.78,19.72,19.765,385
20140301|2014-01-28 03:30,28,19.76,19.765,19.715,19.73,402
20140301|2014-01-28 04:00,28,19.735,19.74,19.695,19.7,299
20140301|2014-01-28 04:30,28,19.7,19.745,19.7,19.73,170
20140301|2014-01-28 05:00,28,19.735,19.795,19.735,19.79,231
20140301|2014-01-28 05:30,28,19.79,19.795,19.725,19.74,297
20140301|2014-01-28 06:00,28,19.745,19.76,19.69,19.745,672
20140301|2014-01-28 06:30,28,19.74,19.8,19.74,19.77,585
20140301|2014-01-28 07:00,28,19.77,19.785,19.665,19.68,1012
20140301|2014-01-28 07:30,28,19.675,19.785,19.675,19.71,2717
20140301|2014-01-28 08:00,28,19.715,19.75,19.7,19.715,671
20140301|2014-01-28 08:30,28,19.715,19.72,19.46,19.5,4315
20140301|2014-01-28 09:00,28,19.495,19.57,19.47,19.525,3333
20140301|2014-01-28 09:30,28,19.52,19.545,19.455,19.53,2144
20140301|2014-01-28 10:00,28,19.54,19.57,19.485,19.55,1584
20140301|2014-01-28 10:30,28,19.545,19.55,19.51,19.53,737
20140301|2014-01-28 11:00,28,19.53,19.54,19.515,19.52,555
20140301|2014-01-28 11:30,28,19.52,19.53,19.49,19.49,723
20140301|2014-01-28 12:00,28,19.495,19.515,19.475,19.505,2127
20140301|2014-01-28 12:30,28,19.51,19.51,19.485,19.5,309
20140301|2014-01-28 13:00,28,19.495,19.505,19.485,19.495,260
20140301|2014-01-28 13:30,28,19.495,19.525,19.495,19.525,219
20140301|2014-01-28 14:00,28,19.52,19.55,19.515,19.55,165
20140301|2014-01-28 14:30,28,19.55,19.6,19.535,19.565,654
20140301|2014-01-28 15:00,28,19.57,19.575,19.55,19.56,146
20140301|2014-01-28 15:30,28,19.565,19.59,19.55,19.57,118
20140301|2014-01-28 16:00,28,19.565,19.57,19.55,19.55,51
20140301|2014-01-28 17:00,29,19.57,19.57,19.46,19.54,325
20140301|2014-01-28 17:30,29,19.525,19.56,19.5,19.535,120
20140301|2014-01-28 18:00,29,19.535,19.555,19.51,19.545,128
20140301|2014-01-28 18:30,29,19.55,19.56,19.54,19.55,63
20140301|2014-01-28 19:00,29,19.545,19.58,19.505,19.575,700
20140301|2014-01-28 19:30,29,19.58,19.58,19.54,19.55,211
20140301|2014-01-28 20:00,29,19.555,19.565,19.55,19.565,169
20140301|2014-01-28 20:30,29,19.565,19.57,19.555,19.555,142
20140301|2014-01-28 21:00,29,19.555,19.555,19.515,19.54,314
20140301|2014-01-28 21:30,29,19.545,19.58,19.54,19.565,168
20140301|2014-01-28 22:00,29,19.57,19.58,19.555,19.58,70
20140301|2014-01-28 22:30,29,19.58,19.59,19.56,19.585,180
20140301|2014-01-28 23:00,29,19.585,19.595,19.57,19.585,89
20140301|2014-01-28 23:30,29,19.58,19.585,19.565,19.585,236
20140301|2014-01-29 00:00,29,19.575,19.62,19.575,19.62,269
20140301|2014-01-29 00:30,29,19.62,19.63,19.61,19.625,395
20140301|2014-01-29 01:00,29,19.625,19.63,19.615,19.62,140
20140301|2014-01-29 01:30,29,19.625,19.625,19.52,19.535,698
20140301|2014-01-29 02:00,29,19.54,19.55,19.48,19.51,975
20140301|2014-01-29 02:30,29,19.505,19.575,19.505,19.54,300
20140301|2014-01-29 03:00,29,19.545,19.62,19.54,19.605,486
20140301|2014-01-29 03:30,29,19.61,19.63,19.59,19.605,250
20140301|2014-01-29 04:00,29,19.605,19.63,19.605,19.62,151
20140301|2014-01-29 04:30,29,19.62,19.695,19.62,19.675,762
20140301|2014-01-29 05:00,29,19.675,19.685,19.64,19.65,328
20140301|2014-01-29 05:30,29,19.655,19.705,19.64,19.68,766
20140301|2014-01-29 06:00,29,19.685,19.72,19.66,19.665,849
20140301|2014-01-29 06:30,29,19.665,19.74,19.62,19.71,959
20140301|2014-01-29 07:00,29,19.71,19.735,19.66,19.715,1192
20140301|2014-01-29 07:30,29,19.715,19.91,19.69,19.895,5296
20140301|2014-01-29 08:00,29,19.895,19.965,19.84,19.875,3645
20140301|2014-01-29 08:30,29,19.87,19.915,19.715,19.745,3426
20140301|2014-01-29 09:00,29,19.74,19.75,19.7,19.745,2141
20140301|2014-01-29 09:30,29,19.75,19.75,19.63,19.65,1935
20140301|2014-01-29 10:00,29,19.65,19.685,19.63,19.675,853
20140301|2014-01-29 10:30,29,19.68,19.68,19.62,19.63,690
20140301|2014-01-29 11:00,29,19.625,19.63,19.57,19.61,1450
20140301|2014-01-29 11:30,29,19.61,19.625,19.545,19.57,973
20140301|2014-01-29 12:00,29,19.57,19.6,19.545,19.585,1274
20140301|2014-01-29 12:30,29,19.59,19.7,19.565,19.645,1065
20140301|2014-01-29 13:00,29,19.67,19.76,19.45,19.635,3943
20140301|2014-01-29 13:30,29,19.64,19.8,19.62,19.725,737
20140301|2014-01-29 14:00,29,19.715,19.79,19.675,19.755,664
20140301|2014-01-29 14:30,29,19.75,19.795,19.725,19.775,442
20140301|2014-01-29 15:00,29,19.765,19.775,19.725,19.76,185
20140301|2014-01-29 15:30,29,19.76,19.785,19.73,19.745,143
20140301|2014-01-29 16:00,29,19.755,19.755,19.7,19.7,42
20140301|2014-01-29 17:00,30,19.725,19.73,19.69,19.69,169
20140301|2014-01-29 17:30,30,19.69,19.705,19.685,19.69,79
20140301|2014-01-29 18:00,30,19.69,19.71,19.675,19.7,89
20140301|2014-01-29 18:30,30,19.705,19.71,19.675,19.675,99
20140301|2014-01-29 19:00,30,19.675,19.685,19.52,19.595,1089
20140301|2014-01-29 19:30,30,19.59,19.595,19.57,19.57,171
20140301|2014-01-29 20:00,30,19.57,19.575,19.54,19.555,233
20140301|2014-01-29 20:30,30,19.55,19.555,19.525,19.555,189
20140301|2014-01-29 21:00,30,19.545,19.555,19.51,19.52,288
20140301|2014-01-29 21:30,30,19.52,19.54,19.515,19.535,114
20140301|2014-01-29 22:00,30,19.525,19.525,19.5,19.51,188
20140301|2014-01-29 22:30,30,19.51,19.585,19.51,19.555,283
20140301|2014-01-29 23:00,30,19.555,19.565,19.545,19.55,126
20140301|2014-01-29 23:30,30,19.555,19.615,19.545,19.57,419
20140301|2014-01-30 00:00,30,19.575,19.575,19.54,19.555,214
20140301|2014-01-30 00:30,30,19.555,19.57,19.53,19.535,204
20140301|2014-01-30 01:00,30,19.535,19.535,19.425,19.455,766
20140301|2014-01-30 01:30,30,19.45,19.465,19.28,19.335,2070
20140301|2014-01-30 02:00,30,19.335,19.42,19.275,19.39,1279
20140301|2014-01-30 02:30,30,19.375,19.415,19.355,19.4,391
20140301|2014-01-30 03:00,30,19.39,19.44,19.375,19.415,438
20140301|2014-01-30 03:30,30,19.405,19.41,19.32,19.335,444
20140301|2014-01-30 04:00,30,19.325,19.395,19.315,19.39,663
20140301|2014-01-30 04:30,30,19.385,19.46,19.365,19.455,493
20140301|2014-01-30 05:00,30,19.45,19.46,19.39,19.395,566
20140301|2014-01-30 05:30,30,19.395,19.42,19.375,19.395,402
20140301|2014-01-30 06:00,30,19.4,19.425,19.34,19.38,960
20140301|2014-01-30 06:30,30,19.385,19.41,19.35,19.38,472
20140301|2014-01-30 07:00,30,19.375,19.38,18.99,19.065,5952
20140301|2014-01-30 07:30,30,19.055,19.18,18.97,19.115,5420
20140301|2014-01-30 08:00,30,19.12,19.125,18.985,19.125,2442
20140301|2014-01-30 08:30,30,19.125,19.235,19.11,19.165,2612
20140301|2014-01-30 09:00,30,19.17,19.235,19.13,19.195,2079
20140301|2014-01-30 09:30,30,19.195,19.21,19.16,19.17,1111
20140301|2014-01-30 10:00,30,19.17,19.175,19.11,19.11,1318
20140301|2014-01-30 10:30,30,19.115,19.195,19.075,19.195,1270
20140301|2014-01-30 11:00,30,19.19,19.245,19.19,19.225,884
20140301|2014-01-30 11:30,30,19.23,19.24,19.135,19.175,984
20140301|2014-01-30 12:00,30,19.175,19.18,19.1,19.135,1729
20140301|2014-01-30 12:30,30,19.14,19.205,19.13,19.175,589
20140301|2014-01-30 13:00,30,19.18,19.22,19.17,19.195,336
20140301|2014-01-30 13:30,30,19.195,19.205,19.15,19.195,421
20140301|2014-01-30 14:00,30,19.195,19.2,19.145,19.17,302
20140301|2014-01-30 14:30,30,19.17,19.18,19.145,19.155,312
20140301|2014-01-30 15:00,30,19.165,19.18,19.14,19.155,223
20140301|2014-01-30 15:30,30,19.155,19.155,19.12,19.14,248
20140301|2014-01-30 16:00,30,19.145,19.145,19.12,19.125,46
20140301|2014-01-30 17:00,31,19.13,19.2,19.13,19.19,156
20140301|2014-01-30 17:30,31,19.185,19.195,19.16,19.185,97
20140301|2014-01-30 18:00,31,19.185,19.19,19.165,19.18,77
20140301|2014-01-30 18:30,31,19.175,19.18,19.13,19.135,77
20140301|2014-01-30 19:00,31,19.14,19.155,19.1,19.145,275
20140301|2014-01-30 19:30,31,19.145,19.165,19.135,19.155,108
20140301|2014-01-30 20:00,31,19.15,19.155,19.14,19.15,33
20140301|2014-01-30 20:30,31,19.155,19.155,19.14,19.155,60
20140301|2014-01-30 21:00,31,19.16,19.16,19.13,19.135,89
20140301|2014-01-30 21:30,31,19.135,19.17,19.135,19.155,78
20140301|2014-01-30 22:00,31,19.155,19.19,19.155,19.19,142
20140301|2014-01-30 22:30,31,19.185,19.23,19.15,19.175,499
20140301|2014-01-30 23:00,31,19.185,19.195,19.185,19.19,73
20140301|2014-01-30 23:30,31,19.19,19.19,19.155,19.17,90
20140301|2014-01-31 00:00,31,19.175,19.175,19.155,19.155,70
20140301|2014-01-31 00:30,31,19.16,19.17,19.155,19.16,57
20140301|2014-01-31 01:00,31,19.165,19.175,19.1,19.13,597
20140301|2014-01-31 01:30,31,19.14,19.185,19.12,19.135,362
20140301|2014-01-31 02:00,31,19.14,19.15,19.065,19.11,510
20140301|2014-01-31 02:30,31,19.115,19.145,19.09,19.135,501
20140301|2014-01-31 03:00,31,19.14,19.2,19.125,19.19,457
20140301|2014-01-31 03:30,31,19.19,19.22,19.155,19.185,354
20140301|2014-01-31 04:00,31,19.185,19.245,19.18,19.235,523
20140301|2014-01-31 04:30,31,19.235,19.26,19.22,19.24,493
20140301|2014-01-31 05:00,31,19.245,19.245,19.21,19.24,259
20140301|2014-01-31 05:30,31,19.24,19.345,19.24,19.3,1162
20140301|2014-01-31 06:00,31,19.295,19.365,19.285,19.34,1013
20140301|2014-01-31 06:30,31,19.34,19.35,19.285,19.315,622
20140301|2014-01-31 07:00,31,19.32,19.465,19.29,19.415,2539
20140301|2014-01-31 07:30,31,19.415,19.46,19.35,19.38,2001
20140301|2014-01-31 08:00,31,19.375,19.38,19.305,19.315,830
20140301|2014-01-31 08:30,31,19.32,19.375,19.3,19.32,1145
20140301|2014-01-31 09:00,31,19.32,19.325,19.16,19.21,2767
20140301|2014-01-31 09:30,31,19.205,19.22,19.14,19.195,1234
20140301|2014-01-31 10:00,31,19.19,19.19,19.085,19.1,2163
20140301|2014-01-31 10:30,31,19.1,19.185,19.095,19.155,776
20140301|2014-01-31 11:00,31,19.155,19.18,19.125,19.175,464
20140301|2014-01-31 11:30,31,19.175,19.19,19.135,19.15,487
20140301|2014-01-31 12:00,31,19.145,19.16,19.1,19.12,1600
20140301|2014-01-31 12:30,31,19.125,19.13,19.115,19.115,217
20140301|2014-01-31 13:00,31,19.12,19.13,19.1,19.12,271
20140301|2014-01-31 13:30,31,19.12,19.145,19.105,19.135,304
20140301|2014-01-31 14:00,31,19.135,19.175,19.135,19.155,250
20140301|2014-01-31 14:30,31,19.16,19.18,19.135,19.155,474
20140301|2014-01-31 15:00,31,19.15,19.165,19.13,19.16,187
20140301|2014-01-31 15:30,31,19.165,19.165,19.125,19.155,105
20140301|2014-01-31 16:00,31,19.145,19.185,19.145,19.145,84
20140301|2014-02-02 17:00,3,19.095,19.155,19.075,19.095,408
20140301|2014-02-02 17:30,3,19.095,19.115,19.06,19.1,254
20140301|2014-02-02 18:00,3,19.095,19.1,19.06,19.07,181
20140301|2014-02-02 18:30,3,19.07,19.155,19.07,19.13,241
20140301|2014-02-02 19:00,3,19.13,19.15,19.09,19.105,147
20140301|2014-02-02 19:30,3,19.1,19.13,19.1,19.125,99
20140301|2014-02-02 20:00,3,19.125,19.135,19.105,19.115,112
20140301|2014-02-02 20:30,3,19.115,19.125,19.095,19.095,119
20140301|2014-02-02 21:00,3,19.095,19.1,19.08,19.1,115
20140301|2014-02-02 21:30,3,19.095,19.1,19.07,19.07,96
20140301|2014-02-02 22:00,3,19.07,19.095,19.065,19.085,158
20140301|2014-02-02 22:30,3,19.085,19.14,19.085,19.125,245
20140301|2014-02-02 23:00,3,19.125,19.165,19.115,19.165,165
20140301|2014-02-02 23:30,3,19.165,19.17,19.13,19.15,83
20140301|2014-02-03 00:00,3,19.145,19.17,19.13,19.17,165
20140301|2014-02-03 00:30,3,19.17,19.185,19.16,19.16,139
20140301|2014-02-03 01:00,3,19.165,19.165,19.12,19.125,196
20140301|2014-02-03 01:30,3,19.125,19.13,19.09,19.1,333
20140301|2014-02-03 02:00,3,19.1,19.17,19.1,19.11,403
20140301|2014-02-03 02:30,3,19.11,19.115,19.075,19.105,432
20140301|2014-02-03 03:00,3,19.105,19.175,19.105,19.15,344
20140301|2014-02-03 03:30,3,19.155,19.2,19.15,19.195,320
20140301|2014-02-03 04:00,3,19.19,19.25,19.19,19.23,473
20140301|2014-02-03 04:30,3,19.225,19.255,19.205,19.225,377
20140301|2014-02-03 05:00,3,19.23,19.25,19.2,19.235,220
20140301|2014-02-03 05:30,3,19.235,19.235,19.16,19.185,379
20140301|2014-02-03 06:00,3,19.19,19.34,19.19,19.305,1412
20140301|2014-02-03 06:30,3,19.305,19.305,19.23,19.255,580
20140301|2014-02-03 07:00,3,19.26,19.275,19.23,19.255,821
20140301|2014-02-03 07:30,3,19.25,19.265,19.21,19.26,653
20140301|2014-02-03 08:00,3,19.26,19.39,19.235,19.33,1821
20140301|2014-02-03 08:30,3,19.335,19.36,19.285,19.3,1602
20140301|2014-02-03 09:00,3,19.3,19.62,19.3,19.45,7361
20140301|2014-02-03 09:30,3,19.455,19.48,19.385,19.44,1917
20140301|2014-02-03 10:00,3,19.44,19.49,19.41,19.44,1791
20140301|2014-02-03 10:30,3,19.44,19.455,19.39,19.42,1009
20140301|2014-02-03 11:00,3,19.425,19.445,19.3,19.325,1500
20140301|2014-02-03 11:30,3,19.32,19.39,19.3,19.385,1244
20140301|2014-02-03 12:00,3,19.385,19.44,19.37,19.4,1411
20140301|2014-02-03 12:30,3,19.405,19.425,19.355,19.385,372
20140301|2014-02-03 13:00,3,19.385,19.39,19.35,19.375,244
20140301|2014-02-03 13:30,3,19.375,19.435,19.35,19.35,563
20140301|2014-02-03 14:00,3,19.35,19.35,19.305,19.33,493
20140301|2014-02-03 14:30,3,19.325,19.365,19.32,19.34,294
20140301|2014-02-03 15:00,3,19.335,19.335,19.31,19.325,143
20140301|2014-02-03 15:30,3,19.335,19.345,19.31,19.315,96
20140301|2014-02-03 16:00,3,19.305,19.315,19.3,19.315,33
20140301|2014-02-03 17:00,4,19.345,19.345,19.315,19.34,77
20140301|2014-02-03 17:30,4,19.34,19.375,19.335,19.375,46
20140301|2014-02-03 18:00,4,19.375,19.38,19.335,19.34,78
20140301|2014-02-03 18:30,4,19.34,19.345,19.32,19.335,67
20140301|2014-02-03 19:00,4,19.33,19.37,19.325,19.36,52
20140301|2014-02-03 19:30,4,19.355,19.355,19.335,19.35,84
20140301|2014-02-03 20:00,4,19.345,19.345,19.32,19.335,92
20140301|2014-02-03 20:30,4,19.345,19.35,19.335,19.335,52
20140301|2014-02-03 21:00,4,19.34,19.345,19.33,19.33,41
20140301|2014-02-03 21:30,4,19.335,19.37,19.33,19.35,79
20140301|2014-02-03 22:00,4,19.35,19.355,19.335,19.335,65
20140301|2014-02-03 22:30,4,19.34,19.375,19.34,19.365,137
20140301|2014-02-03 23:00,4,19.36,19.375,19.355,19.365,64
20140301|2014-02-03 23:30,4,19.37,19.405,19.365,19.39,147
20140301|2014-02-04 00:00,4,19.39,19.445,19.38,19.41,276
20140301|2014-02-04 00:30,4,19.415,19.435,19.4,19.4,137
20140301|2014-02-04 01:00,4,19.4,19.405,19.36,19.375,224
20140301|2014-02-04 01:30,4,19.37,19.445,19.355,19.44,408
20140301|2014-02-04 02:00,4,19.435,19.455,19.365,19.39,652
20140301|2014-02-04 02:30,4,19.385,19.41,19.36,19.365,380
20140301|2014-02-04 03:00,4,19.365,19.415,19.355,19.385,401
20140301|2014-02-04 03:30,4,19.385,19.385,19.305,19.34,760
20140301|2014-02-04 04:00,4,19.335,19.355,19.29,19.315,729
20140301|2014-02-04 04:30,4,19.31,19.34,19.305,19.33,423
20140301|2014-02-04 05:00,4,19.325,19.365,19.32,19.365,112
20140301|2014-02-04 05:30,4,19.36,19.36,19.305,19.32,221
20140301|2014-02-04 06:00,4,19.32,19.38,19.31,19.35,580
20140301|2014-02-04 06:30,4,19.355,19.47,19.345,19.43,1051
20140301|2014-02-04 07:00,4,19.435,19.45,19.32,19.36,1336
20140301|2014-02-04 07:30,4,19.36,19.425,19.265,19.305,1895
20140301|2014-02-04 08:00,4,19.305,19.325,19.26,19.3,953
20140301|2014-02-04 08:30,4,19.3,19.395,19.3,19.335,1512
20140301|2014-02-04 09:00,4,19.33,19.38,19.295,19.355,1130
20140301|2014-02-04 09:30,4,19.355,19.425,19.35,19.4,1016
20140301|2014-02-04 10:00,4,19.405,19.48,19.37,19.42,1213
20140301|2014-02-04 10:30,4,19.42,19.46,19.41,19.42,668
20140301|2014-02-04 11:00,4,19.42,19.45,19.42,19.435,324
20140301|2014-02-04 11:30,4,19.435,19.465,19.415,19.415,424
20140301|2014-02-04 12:00,4,19.425,19.435,19.385,19.425,882
20140301|2014-02-04 12:30,4,19.43,19.435,19.405,19.41,313
20140301|2014-02-04 13:00,4,19.41,19.435,19.41,19.435,194
20140301|2014-02-04 13:30,4,19.435,19.46,19.415,19.455,210
20140301|2014-02-04 14:00,4,19.455,19.51,19.455,19.49,458
20140301|2014-02-04 14:30,4,19.495,19.5,19.46,19.46,297
20140301|2014-02-04 15:00,4,19.46,19.485,19.45,19.475,170
20140301|2014-02-04 15:30,4,19.48,19.485,19.47,19.47,44
20140301|2014-02-04 16:00,4,19.475,19.505,19.475,19.49,62
20140301|2014-02-04 17:00,5,19.48,19.505,19.455,19.47,63
20140301|2014-02-04 17:30,5,19.465,19.475,19.455,19.47,40
20140301|2014-02-04 18:00,5,19.47,19.48,19.435,19.455,113
20140301|2014-02-04 18:30,5,19.46,19.525,19.46,19.5,223
20140301|2014-02-04 19:00,5,19.51,19.57,19.5,19.56,261
20140301|2014-02-04 19:30,5,19.56,19.595,19.56,19.59,285
20140301|2014-02-04 20:00,5,19.59,19.595,19.55,19.565,183
20140301|2014-02-04 20:30,5,19.565,19.575,19.55,19.55,88
20140301|2014-02-04 21:00,5,19.555,19.565,19.555,19.555,67
20140301|2014-02-04 21:30,5,19.555,19.555,19.53,19.54,98
20140301|2014-02-04 22:00,5,19.545,19.55,19.52,19.53,131
20140301|2014-02-04 22:30,5,19.53,19.555,19.5,19.52,479
20140301|2014-02-04 23:00,5,19.52,19.53,19.5,19.53,57
20140301|2014-02-04 23:30,5,19.52,19.54,19.515,19.53,70
20140301|2014-02-05 00:00,5,19.525,19.53,19.51,19.515,70
20140301|2014-02-05 00:30,5,19.515,19.53,19.505,19.51,119
20140301|2014-02-05 01:00,5,19.52,19.54,19.505,19.525,168
20140301|2014-02-05 01:30,5,19.525,19.57,19.5,19.535,551
20140301|2014-02-05 02:00,5,19.54,19.61,19.54,19.59,631
20140301|2014-02-05 02:30,5,19.595,19.6,19.54,19.555,331
20140301|2014-02-05 03:00,5,19.55,19.57,19.535,19.565,206
20140301|2014-02-05 03:30,5,19.565,19.655,19.565,19.62,795
20140301|2014-02-05 04:00,5,19.625,19.64,19.61,19.625,271
20140301|2014-02-05 04:30,5,19.62,19.62,19.565,19.595,332
20140301|2014-02-05 05:00,5,19.6,19.6,19.575,19.59,115
20140301|2014-02-05 05:30,5,19.595,19.635,19.585,19.61,310
20140301|2014-02-05 06:00,5,19.62,19.64,19.59,19.63,571
20140301|2014-02-05 06:30,5,19.625,19.645,19.595,19.615,485
20140301|2014-02-05 07:00,5,19.615,20.335,19.615,20.125,11339
20140301|2014-02-05 07:30,5,20.125,20.21,19.975,20,5036
20140301|2014-02-05 08:00,5,20.005,20.01,19.915,19.93,2340
20140301|2014-02-05 08:30,5,19.925,19.94,19.77,19.85,3979
20140301|2014-02-05 09:00,5,19.84,19.95,19.725,19.9,3981
20140301|2014-02-05 09:30,5,19.9,19.925,19.865,19.88,1239
20140301|2014-02-05 10:00,5,19.885,19.92,19.845,19.87,1167
20140301|2014-02-05 10:30,5,19.865,19.875,19.82,19.835,1144
20140301|2014-02-05 11:00,5,19.84,19.84,19.765,19.825,742
20140301|2014-02-05 11:30,5,19.825,19.86,19.815,19.83,549
20140301|2014-02-05 12:00,5,19.825,19.84,19.78,19.82,1508
20140301|2014-02-05 12:30,5,19.825,19.835,19.8,19.835,415
20140301|2014-02-05 13:00,5,19.835,19.89,19.835,19.875,494
20140301|2014-02-05 13:30,5,19.88,19.92,19.875,19.89,409
20140301|2014-02-05 14:00,5,19.895,19.9,19.85,19.855,289
20140301|2014-02-05 14:30,5,19.86,19.865,19.82,19.835,491
20140301|2014-02-05 15:00,5,19.83,19.87,19.825,19.855,199
20140301|2014-02-05 15:30,5,19.86,19.88,19.855,19.875,127
20140301|2014-02-05 16:00,5,19.86,19.885,19.86,19.875,43
20140301|2014-02-05 17:00,6,19.885,19.91,19.855,19.9,117
20140301|2014-02-05 17:30,6,19.895,19.92,19.895,19.92,49
20140301|2014-02-05 18:00,6,19.92,19.935,19.89,19.91,133
20140301|2014-02-05 18:30,6,19.915,19.94,19.9,19.9,102
20140301|2014-02-05 19:00,6,19.905,19.91,19.89,19.895,145
20140301|2014-02-05 19:30,6,19.905,19.915,19.885,19.895,229
20140301|2014-02-05 20:00,6,19.895,19.9,19.89,19.895,155
20140301|2014-02-05 20:30,6,19.9,19.91,19.89,19.91,85
20140301|2014-02-05 21:00,6,19.91,19.915,19.895,19.9,65
20140301|2014-02-05 21:30,6,19.905,19.905,19.89,19.89,88
20140301|2014-02-05 22:00,6,19.895,19.895,19.885,19.885,114
20140301|2014-02-05 22:30,6,19.885,19.94,19.885,19.93,145
20140301|2014-02-05 23:00,6,19.93,19.975,19.92,19.975,244
20140301|2014-02-05 23:30,6,19.975,20.01,19.96,20.005,386
20140301|2014-02-06 00:00,6,19.995,20.015,19.985,19.995,131
20140301|2014-02-06 00:30,6,20,20.005,19.97,19.985,387
20140301|2014-02-06 01:00,6,19.98,19.99,19.955,19.97,168
20140301|2014-02-06 01:30,6,19.97,19.995,19.96,19.975,227
20140301|2014-02-06 02:00,6,19.97,20.02,19.95,20.005,621
20140301|2014-02-06 02:30,6,20.01,20.045,19.995,20.01,692
20140301|2014-02-06 03:00,6,20.005,20.015,19.98,20.005,588
20140301|2014-02-06 03:30,6,20,20.04,19.99,20.005,418
20140301|2014-02-06 04:00,6,20.005,20.02,20,20.015,120
20140301|2014-02-06 04:30,6,20.01,20.085,20.005,20.065,601
20140301|2014-02-06 05:00,6,20.065,20.115,20.06,20.085,616
20140301|2014-02-06 05:30,6,20.085,20.11,20.065,20.095,300
20140301|2014-02-06 06:00,6,20.1,20.145,20.08,20.12,948
20140301|2014-02-06 06:30,6,20.125,20.14,20.01,20.06,1361
20140301|2014-02-06 07:00,6,20.055,20.115,19.87,19.93,1973
20140301|2014-02-06 07:30,6,19.94,20.18,19.925,20.045,3471
20140301|2014-02-06 08:00,6,20.05,20.09,19.94,19.99,1708
20140301|2014-02-06 08:30,6,19.99,20.035,19.9,19.96,2364
20140301|2014-02-06 09:00,6,19.97,20,19.89,19.95,2157
20140301|2014-02-06 09:30,6,19.945,19.945,19.83,19.86,2168
20140301|2014-02-06 10:00,6,19.855,19.95,19.845,19.94,1250
20140301|2014-02-06 10:30,6,19.935,19.935,19.88,19.925,665
20140301|2014-02-06 11:00,6,19.925,19.96,19.9,19.955,568
20140301|2014-02-06 11:30,6,19.955,19.97,19.925,19.965,486
20140301|2014-02-06 12:00,6,19.97,19.97,19.89,19.925,1267
20140301|2014-02-06 12:30,6,19.925,19.94,19.915,19.915,297
20140301|2014-02-06 13:00,6,19.92,19.925,19.9,19.92,254
20140301|2014-02-06 13:30,6,19.915,19.945,19.91,19.915,155
20140301|2014-02-06 14:00,6,19.915,19.92,19.91,19.92,80
20140301|2014-02-06 14:30,6,19.92,19.95,19.9,19.91,316
20140301|2014-02-06 15:00,6,19.915,19.945,19.905,19.94,257
20140301|2014-02-06 15:30,6,19.94,19.95,19.93,19.945,70
20140301|2014-02-06 16:00,6,19.95,19.955,19.925,19.925,34
20140301|2014-02-06 17:00,7,19.93,19.95,19.91,19.915,122
20140301|2014-02-06 17:30,7,19.915,19.925,19.905,19.92,51
20140301|2014-02-06 18:00,7,19.92,19.925,19.91,19.915,243
20140301|2014-02-06 18:30,7,19.915,19.94,19.895,19.925,333
20140301|2014-02-06 19:00,7,19.93,19.945,19.83,19.835,1834
20140301|2014-02-06 19:30,7,19.835,19.835,19.79,19.81,565
20140301|2014-02-06 20:00,7,19.805,19.81,19.77,19.81,373
20140301|2014-02-06 20:30,7,19.805,19.855,19.795,19.84,449
20140301|2014-02-06 21:00,7,19.84,19.85,19.83,19.84,163
20140301|2014-02-06 21:30,7,19.845,19.89,19.845,19.875,197
20140301|2014-02-06 22:00,7,19.865,19.915,19.855,19.87,333
20140301|2014-02-06 22:30,7,19.865,19.895,19.825,19.895,407
20140301|2014-02-06 23:00,7,19.895,19.895,19.865,19.875,145
20140301|2014-02-06 23:30,7,19.875,19.9,19.84,19.88,457
20140301|2014-02-07 00:00,7,19.88,19.89,19.865,19.885,238
20140301|2014-02-07 00:30,7,19.88,19.89,19.85,19.865,353
20140301|2014-02-07 01:00,7,19.86,19.92,19.855,19.89,511
20140301|2014-02-07 01:30,7,19.89,19.925,19.88,19.9,180
20140301|2014-02-07 02:00,7,19.9,19.905,19.86,19.88,295
20140301|2014-02-07 02:30,7,19.88,19.89,19.86,19.87,203
20140301|2014-02-07 03:00,7,19.87,19.885,19.765,19.79,613
20140301|2014-02-07 03:30,7,19.795,19.825,19.79,19.81,214
20140301|2014-02-07 04:00,7,19.815,19.82,19.755,19.805,416
20140301|2014-02-07 04:30,7,19.81,19.84,19.785,19.825,330
20140301|2014-02-07 05:00,7,19.82,19.87,19.82,19.865,209
20140301|2014-02-07 05:30,7,19.865,19.87,19.84,19.87,166
20140301|2014-02-07 06:00,7,19.87,19.9,19.85,19.865,686
20140301|2014-02-07 06:30,7,19.86,19.895,19.845,19.89,381
20140301|2014-02-07 07:00,7,19.895,19.935,19.79,19.85,1711
20140301|2014-02-07 07:30,7,19.835,20.09,19.765,19.84,8104
20140301|2014-02-07 08:00,7,19.845,19.865,19.8,19.81,1510
20140301|2014-02-07 08:30,7,19.805,19.91,19.8,19.875,2380
20140301|2014-02-07 09:00,7,19.875,19.965,19.86,19.955,2461
20140301|2014-02-07 09:30,7,19.955,19.98,19.935,19.955,1428
20140301|2014-02-07 10:00,7,19.955,19.965,19.915,19.93,1058
20140301|2014-02-07 10:30,7,19.935,19.935,19.91,19.92,618
20140301|2014-02-07 11:00,7,19.92,19.935,19.9,19.92,389
20140301|2014-02-07 11:30,7,19.92,19.94,19.915,19.93,578
20140301|2014-02-07 12:00,7,19.93,19.95,19.925,19.94,1192
20140301|2014-02-07 12:30,7,19.945,19.995,19.945,19.99,519
20140301|2014-02-07 13:00,7,19.99,20.01,19.965,19.995,650
20140301|2014-02-07 13:30,7,20,20.02,19.985,20.02,352
20140301|2014-02-07 14:00,7,20.02,20.02,19.995,20.01,257
20140301|2014-02-07 14:30,7,20.01,20.02,20,20.02,221
20140301|2014-02-07 15:00,7,20.015,20.025,20.005,20.005,127
20140301|2014-02-07 15:30,7,20,20.01,19.995,19.995,59
20140301|2014-02-07 16:00,7,19.995,20.02,19.98,19.98,55
20140301|2014-02-09 17:00,10,19.97,20.05,19.97,20.03,377
20140301|2014-02-09 17:30,10,20.02,20.07,20.01,20.03,228
20140301|2014-02-09 18:00,10,20.02,20.03,20.005,20.015,214
20140301|2014-02-09 18:30,10,20.015,20.03,20.005,20.01,322
20140301|2014-02-09 19:00,10,20.02,20.03,19.98,19.985,1259
20140301|2014-02-09 19:30,10,19.98,20.005,19.97,20,392
20140301|2014-02-09 20:00,10,20.005,20.01,19.96,19.975,329
20140301|2014-02-09 20:30,10,19.975,20,19.97,19.985,286
20140301|2014-02-09 21:00,10,19.99,20.03,19.98,20.025,205
20140301|2014-02-09 21:30,10,20.025,20.03,20,20.015,150
20140301|2014-02-09 22:00,10,20.015,20.015,20,20,76
20140301|2014-02-09 22:30,10,20,20.015,20,20.01,66
20140301|2014-02-09 23:00,10,20.005,20.02,20,20.01,63
20140301|2014-02-09 23:30,10,20.005,20.04,19.995,20.04,406
20140301|2014-02-10 00:00,10,20.04,20.18,20.035,20.125,1905
20140301|2014-02-10 00:30,10,20.13,20.16,20.125,20.135,547
20140301|2014-02-10 01:00,10,20.13,20.15,20.11,20.125,240
20140301|2014-02-10 01:30,10,20.125,20.13,20.095,20.095,276
20140301|2014-02-10 02:00,10,20.1,20.14,20.09,20.12,1167
20140301|2014-02-10 02:30,10,20.115,20.175,20.1,20.17,767
20140301|2014-02-10 03:00,10,20.175,20.19,20.135,20.17,855
20140301|2014-02-10 03:30,10,20.16,20.17,20.14,20.15,263
20140301|2014-02-10 04:00,10,20.15,20.17,20.14,20.155,184
20140301|2014-02-10 04:30,10,20.16,20.185,20.15,20.16,635
20140301|2014-02-10 05:00,10,20.16,20.17,20.135,20.165,450
20140301|2014-02-10 05:30,10,20.16,20.185,20.15,20.185,282
20140301|2014-02-10 06:00,10,20.185,20.23,20.18,20.195,1090
20140301|2014-02-10 06:30,10,20.2,20.225,20.19,20.215,559
20140301|2014-02-10 07:00,10,20.21,20.275,20.21,20.255,2210
20140301|2014-02-10 07:30,10,20.255,20.275,20.165,20.195,1469
20140301|2014-02-10 08:00,10,20.19,20.225,20.18,20.2,1167
20140301|2014-02-10 08:30,10,20.2,20.235,20.195,20.235,1456
20140301|2014-02-10 09:00,10,20.23,20.25,20.125,20.14,1800
20140301|2014-02-10 09:30,10,20.14,20.17,20.095,20.11,1263
20140301|2014-02-10 10:00,10,20.105,20.125,20.08,20.1,1231
20140301|2014-02-10 10:30,10,20.105,20.14,20.095,20.125,596
20140301|2014-02-10 11:00,10,20.13,20.135,20.07,20.08,930
20140301|2014-02-10 11:30,10,20.085,20.09,20.07,20.085,564
20140301|2014-02-10 12:00,10,20.085,20.125,20.08,20.105,1256
20140301|2014-02-10 12:30,10,20.105,20.11,20.095,20.105,153
20140301|2014-02-10 13:00,10,20.105,20.135,20.09,20.135,288
20140301|2014-02-10 13:30,10,20.14,20.14,20.04,20.06,617
20140301|2014-02-10 14:00,10,20.06,20.065,20.035,20.06,323
20140301|2014-02-10 14:30,10,20.06,20.06,20.015,20.035,498
20140301|2014-02-10 15:00,10,20.03,20.06,20.025,20.055,188
20140301|2014-02-10 15:30,10,20.055,20.06,20.05,20.05,62
20140301|2014-02-10 16:00,10,20.05,20.07,20.045,20.055,56
20140301|2014-02-10 17:00,11,20.055,20.075,20.05,20.07,84
20140301|2014-02-10 17:30,11,20.065,20.07,20.06,20.06,57
20140301|2014-02-10 18:00,11,20.06,20.075,20.05,20.075,115
20140301|2014-02-10 18:30,11,20.075,20.21,20.075,20.17,788
20140301|2014-02-10 19:00,11,20.165,20.215,20.135,20.165,1054
20140301|2014-02-10 19:30,11,20.165,20.18,20.155,20.165,304
20140301|2014-02-10 20:00,11,20.17,20.2,20.16,20.195,205
20140301|2014-02-10 20:30,11,20.19,20.23,20.185,20.205,605
20140301|2014-02-10 21:00,11,20.21,20.21,20.11,20.13,609
20140301|2014-02-10 21:30,11,20.135,20.145,20.11,20.115,168
20140301|2014-02-10 22:00,11,20.11,20.15,20.1,20.125,242
20140301|2014-02-10 22:30,11,20.12,20.175,20.115,20.135,620
20140301|2014-02-10 23:00,11,20.135,20.14,20.125,20.135,55
20140301|2014-02-10 23:30,11,20.13,20.165,20.13,20.145,151
20140301|2014-02-11 00:00,11,20.14,20.175,20.13,20.15,291
20140301|2014-02-11 00:30,11,20.145,20.15,20.07,20.105,521
20140301|2014-02-11 01:00,11,20.105,20.135,20.035,20.08,1093
20140301|2014-02-11 01:30,11,20.075,20.135,20.075,20.125,495
20140301|2014-02-11 02:00,11,20.125,20.145,20.055,20.065,597
20140301|2014-02-11 02:30,11,20.07,20.17,20.07,20.15,490
20140301|2014-02-11 03:00,11,20.15,20.16,20.14,20.15,232
20140301|2014-02-11 03:30,11,20.145,20.165,20.115,20.125,522
20140301|2014-02-11 04:00,11,20.13,20.135,20.105,20.13,179
20140301|2014-02-11 04:30,11,20.135,20.175,20.13,20.175,247
20140301|2014-02-11 05:00,11,20.17,20.175,20.135,20.155,381
20140301|2014-02-11 05:30,11,20.155,20.17,20.15,20.17,149
20140301|2014-02-11 06:00,11,20.175,20.175,20.085,20.11,1040
20140301|2014-02-11 06:30,11,20.105,20.225,20.09,20.215,1195
20140301|2014-02-11 07:00,11,20.22,20.23,20.135,20.145,1471
20140301|2014-02-11 07:30,11,20.15,20.155,19.95,20.01,5486
20140301|2014-02-11 08:00,11,20.005,20.02,19.915,19.99,2528
20140301|2014-02-11 08:30,11,19.985,20.08,19.985,20.055,1941
20140301|2014-02-11 09:00,11,20.06,20.11,20.045,20.09,1824
20140301|2014-02-11 09:30,11,20.095,20.265,20.09,20.225,5988
20140301|2014-02-11 10:00,11,20.235,20.235,20.13,20.175,2057
20140301|2014-02-11 10:30,11,20.175,20.29,20.175,20.225,2811
20140301|2014-02-11 11:00,11,20.23,20.24,20.185,20.195,880
20140301|2014-02-11 11:30,11,20.19,20.215,20.185,20.195,583
20140301|2014-02-11 12:00,11,20.195,20.195,20.14,20.17,1170
20140301|2014-02-11 12:30,11,20.165,20.195,20.165,20.175,260
20140301|2014-02-11 13:00,11,20.17,20.2,20.145,20.185,565
20140301|2014-02-11 13:30,11,20.185,20.23,20.185,20.22,303
20140301|2014-02-11 14:00,11,20.215,20.225,20.175,20.175,245
20140301|2014-02-11 14:30,11,20.175,20.2,20.17,20.185,260
20140301|2014-02-11 15:00,11,20.185,20.22,20.18,20.22,263
20140301|2014-02-11 15:30,11,20.22,20.225,20.205,20.205,96
20140301|2014-02-11 16:00,11,20.215,20.225,20.205,20.22,40
20140301|2014-02-11 17:00,12,20.22,20.225,20.185,20.2,251
20140301|2014-02-11 17:30,12,20.195,20.195,20.155,20.155,147
20140301|2014-02-11 18:00,12,20.165,20.165,20.125,20.135,323
20140301|2014-02-11 18:30,12,20.14,20.18,20.125,20.18,248
20140301|2014-02-11 19:00,12,20.185,20.19,20.115,20.115,490
20140301|2014-02-11 19:30,12,20.11,20.125,20.105,20.115,295
20140301|2014-02-11 20:00,12,20.11,20.135,20.105,20.135,161
20140301|2014-02-11 20:30,12,20.13,20.135,20.08,20.09,290
20140301|2014-02-11 21:00,12,20.095,20.11,20.09,20.1,174
20140301|2014-02-11 21:30,12,20.105,20.115,20.1,20.105,77
20140301|2014-02-11 22:00,12,20.105,20.105,20.08,20.095,146
20140301|2014-02-11 22:30,12,20.095,20.125,20.095,20.12,134
20140301|2014-02-11 23:00,12,20.11,20.13,20.105,20.125,64
20140301|2014-02-11 23:30,12,20.12,20.135,20.11,20.11,169
20140301|2014-02-12 00:00,12,20.105,20.165,20.105,20.16,454
20140301|2014-02-12 00:30,12,20.155,20.185,20.155,20.165,327
20140301|2014-02-12 01:00,12,20.17,20.17,20.135,20.14,181
20140301|2014-02-12 01:30,12,20.14,20.17,20.13,20.145,279
20140301|2014-02-12 02:00,12,20.14,20.145,20.09,20.11,1077
20140301|2014-02-12 02:30,12,20.115,20.13,20.1,20.125,333
20140301|2014-02-12 03:00,12,20.13,20.14,20.11,20.12,179
20140301|2014-02-12 03:30,12,20.12,20.17,20.115,20.17,365
20140301|2014-02-12 04:00,12,20.165,20.195,20.15,20.185,423
20140301|2014-02-12 04:30,12,20.19,20.19,20.17,20.185,201
20140301|2014-02-12 05:00,12,20.175,20.22,20.175,20.205,364
20140301|2014-02-12 05:30,12,20.2,20.23,20.165,20.215,596
20140301|2014-02-12 06:00,12,20.21,20.27,20.185,20.27,1094
20140301|2014-02-12 06:30,12,20.265,20.32,20.25,20.265,1978
20140301|2014-02-12 07:00,12,20.27,20.28,20.21,20.24,1774
20140301|2014-02-12 07:30,12,20.24,20.3,20.185,20.22,1833
20140301|2014-02-12 08:00,12,20.22,20.25,20.195,20.25,758
20140301|2014-02-12 08:30,12,20.255,20.275,20.19,20.235,1989
20140301|2014-02-12 09:00,12,20.235,20.39,20.23,20.38,6349
20140301|2014-02-12 09:30,12,20.38,20.39,20.305,20.335,1522
20140301|2014-02-12 10:00,12,20.34,20.35,20.25,20.295,1970
20140301|2014-02-12 10:30,12,20.3,20.305,20.28,20.28,665
20140301|2014-02-12 11:00,12,20.285,20.355,20.285,20.34,1089
20140301|2014-02-12 11:30,12,20.345,20.375,20.33,20.355,1026
20140301|2014-02-12 12:00,12,20.35,20.36,20.33,20.34,1142
20140301|2014-02-12 12:30,12,20.335,20.36,20.31,20.325,493
20140301|2014-02-12 13:00,12,20.33,20.335,20.28,20.285,485
20140301|2014-02-12 13:30,12,20.285,20.29,20.17,20.22,1392
20140301|2014-02-12 14:00,12,20.22,20.26,20.205,20.24,497
20140301|2014-02-12 14:30,12,20.24,20.245,20.165,20.175,769
20140301|2014-02-12 15:00,12,20.175,20.215,20.17,20.21,275
20140301|2014-02-12 15:30,12,20.205,20.225,20.205,20.22,60
20140301|2014-02-12 16:00,12,20.22,20.225,20.215,20.22,46
20140301|2014-02-12 17:00,13,20.22,20.245,20.215,20.24,185
20140301|2014-02-12 17:30,13,20.24,20.245,20.215,20.225,102
20140301|2014-02-12 18:00,13,20.23,20.255,20.225,20.25,130
20140301|2014-02-12 18:30,13,20.245,20.25,20.225,20.25,245
20140301|2014-02-12 19:00,13,20.25,20.295,20.25,20.27,720
20140301|2014-02-12 19:30,13,20.265,20.28,20.255,20.26,219
20140301|2014-02-12 20:00,13,20.26,20.28,20.25,20.265,197
20140301|2014-02-12 20:30,13,20.265,20.28,20.26,20.275,203
20140301|2014-02-12 21:00,13,20.275,20.285,20.25,20.26,352
20140301|2014-02-12 21:30,13,20.26,20.26,20.19,20.205,351
20140301|2014-02-12 22:00,13,20.2,20.215,20.16,20.215,294
20140301|2014-02-12 22:30,13,20.215,20.225,20.205,20.205,169
20140301|2014-02-12 23:00,13,20.205,20.22,20.2,20.22,109
20140301|2014-02-12 23:30,13,20.22,20.23,20.205,20.21,528
20140301|2014-02-13 00:00,13,20.21,20.22,20.185,20.21,343
20140301|2014-02-13 00:30,13,20.21,20.225,20.195,20.22,146
20140301|2014-02-13 01:00,13,20.215,20.22,20.19,20.2,234
20140301|2014-02-13 01:30,13,20.195,20.205,20.16,20.165,251
20140301|2014-02-13 02:00,13,20.165,20.165,20.125,20.13,764
20140301|2014-02-13 02:30,13,20.13,20.165,20.125,20.145,358
20140301|2014-02-13 03:00,13,20.14,20.16,20.125,20.155,351
20140301|2014-02-13 03:30,13,20.15,20.175,20.15,20.165,297
20140301|2014-02-13 04:00,13,20.16,20.2,20.15,20.18,389
20140301|2014-02-13 04:30,13,20.185,20.235,20.17,20.23,396
20140301|2014-02-13 05:00,13,20.23,20.24,20.215,20.235,267
20140301|2014-02-13 05:30,13,20.23,20.265,20.215,20.265,501
20140301|2014-02-13 06:00,13,20.26,20.27,20.225,20.24,606
20140301|2014-02-13 06:30,13,20.235,20.26,20.21,20.255,416
20140301|2014-02-13 07:00,13,20.255,20.26,20.2,20.24,1634
20140301|2014-02-13 07:30,13,20.235,20.28,20.215,20.22,1709
20140301|2014-02-13 08:00,13,20.22,20.26,20.21,20.23,929
20140301|2014-02-13 08:30,13,20.235,20.3,20.22,20.27,2231
20140301|2014-02-13 09:00,13,20.275,20.35,20.265,20.32,1577
20140301|2014-02-13 09:30,13,20.32,20.345,20.29,20.315,1293
20140301|2014-02-13 10:00,13,20.31,20.365,20.305,20.35,1587
20140301|2014-02-13 10:30,13,20.355,20.39,20.345,20.36,2069
20140301|2014-02-13 11:00,13,20.36,20.37,20.315,20.335,860
20140301|2014-02-13 11:30,13,20.335,20.37,20.33,20.37,718
20140301|2014-02-13 12:00,13,20.37,20.415,20.355,20.385,2383
20140301|2014-02-13 12:30,13,20.385,20.46,20.365,20.44,1594
20140301|2014-02-13 13:00,13,20.445,20.47,20.38,20.415,1001
20140301|2014-02-13 13:30,13,20.42,20.44,20.37,20.415,659
20140301|2014-02-13 14:00,13,20.42,20.515,20.415,20.48,1403
20140301|2014-02-13 14:30,13,20.48,20.52,20.48,20.51,521
20140301|2014-02-13 15:00,13,20.51,20.515,20.475,20.485,268
20140301|2014-02-13 15:30,13,20.485,20.51,20.47,20.47,147
20140301|2014-02-13 16:00,13,20.475,20.485,20.46,20.465,56
20140301|2014-02-13 17:00,14,20.48,20.49,20.45,20.465,149
20140301|2014-02-13 17:30,14,20.465,20.475,20.46,20.465,90
20140301|2014-02-13 18:00,14,20.47,20.485,20.45,20.485,244
20140301|2014-02-13 18:30,14,20.48,20.485,20.455,20.46,212
20140301|2014-02-13 19:00,14,20.46,20.85,20.445,20.74,4613
20140301|2014-02-13 19:30,14,20.735,20.83,20.735,20.78,1640
20140301|2014-02-13 20:00,14,20.785,20.785,20.705,20.715,622
20140301|2014-02-13 20:30,14,20.715,20.755,20.68,20.74,702
20140301|2014-02-13 21:00,14,20.745,20.75,20.725,20.735,162
20140301|2014-02-13 21:30,14,20.73,20.755,20.705,20.73,266
20140301|2014-02-13 22:00,14,20.73,20.775,20.73,20.735,281
20140301|2014-02-13 22:30,14,20.74,20.74,20.695,20.72,344
20140301|2014-02-13 23:00,14,20.73,20.765,20.705,20.71,526
20140301|2014-02-13 23:30,14,20.71,20.77,20.71,20.755,563
20140301|2014-02-14 00:00,14,20.755,20.76,20.73,20.75,319
20140301|2014-02-14 00:30,14,20.75,20.82,20.735,20.815,743
20140301|2014-02-14 01:00,14,20.815,20.87,20.785,20.795,1415
20140301|2014-02-14 01:30,14,20.795,20.87,20.79,20.855,933
20140301|2014-02-14 02:00,14,20.86,20.87,20.84,20.86,1121
20140301|2014-02-14 02:30,14,20.86,20.88,20.85,20.87,698
20140301|2014-02-14 03:00,14,20.875,20.92,20.85,20.86,1143
20140301|2014-02-14 03:30,14,20.855,20.885,20.85,20.865,505
20140301|2014-02-14 04:00,14,20.865,20.88,20.845,20.88,380
20140301|2014-02-14 04:30,14,20.88,20.945,20.88,20.895,1381
20140301|2014-02-14 05:00,14,20.885,20.94,20.87,20.92,568
20140301|2014-02-14 05:30,14,20.915,21.045,20.91,21.03,2227
20140301|2014-02-14 06:00,14,21.025,21.13,21.01,21.06,2389
20140301|2014-02-14 06:30,14,21.05,21.1,21.005,21.095,1375
20140301|2014-02-14 07:00,14,21.1,21.11,21.05,21.08,2787
20140301|2014-02-14 07:30,14,21.08,21.12,21.05,21.1,2210
20140301|2014-02-14 08:00,14,21.1,21.185,21.08,21.16,2379
20140301|2014-02-14 08:30,14,21.16,21.285,21.155,21.27,5431
20140301|2014-02-14 09:00,14,21.27,21.295,21.225,21.225,2725
20140301|2014-02-14 09:30,14,21.225,21.23,21.145,21.165,3199
20140301|2014-02-14 10:00,14,21.17,21.25,21.155,21.245,1723
20140301|2014-02-14 10:30,14,21.245,21.245,21.185,21.23,1179
20140301|2014-02-14 11:00,14,21.225,21.235,21.21,21.23,706
20140301|2014-02-14 11:30,14,21.225,21.365,21.225,21.34,2859
20140301|2014-02-14 12:00,14,21.34,21.44,21.34,21.405,4309
20140301|2014-02-14 12:30,14,21.4,21.425,21.35,21.36,1102
20140301|2014-02-14 13:00,14,21.365,21.4,21.34,21.385,971
20140301|2014-02-14 13:30,14,21.385,21.435,21.38,21.435,451
20140301|2014-02-14 14:00,14,21.435,21.445,21.4,21.415,436
20140301|2014-02-14 14:30,14,21.415,21.445,21.4,21.44,981
20140301|2014-02-14 15:00,14,21.44,21.45,21.42,21.44,318
20140301|2014-02-14 15:30,14,21.445,21.49,21.445,21.47,280
20140301|2014-02-14 16:00,14,21.47,21.49,21.45,21.485,113
20140301|2014-02-16 17:00,18,21.48,21.59,21.465,21.585,673
20140301|2014-02-16 17:30,18,21.585,21.72,21.58,21.675,942
20140301|2014-02-16 18:00,18,21.675,21.68,21.625,21.665,441
20140301|2014-02-16 18:30,18,21.66,21.66,21.605,21.615,435
20140301|2014-02-16 19:00,18,21.62,21.97,21.58,21.82,4109
20140301|2014-02-16 19:30,18,21.82,21.925,21.755,21.77,1341
20140301|2014-02-16 20:00,18,21.775,21.815,21.765,21.79,547
20140301|2014-02-16 20:30,18,21.795,21.82,21.775,21.82,366
20140301|2014-02-16 21:00,18,21.825,21.84,21.805,21.835,441
20140301|2014-02-16 21:30,18,21.83,21.83,21.78,21.79,346
20140301|2014-02-16 22:00,18,21.79,21.795,21.785,21.785,69
20140301|2014-02-16 22:30,18,21.785,21.79,21.74,21.74,410
20140301|2014-02-16 23:00,18,21.745,21.795,21.73,21.79,449
20140301|2014-02-16 23:30,18,21.79,21.82,21.765,21.775,774
20140301|2014-02-17 00:00,18,21.775,21.81,21.77,21.805,445
20140301|2014-02-17 00:30,18,21.805,21.865,21.8,21.82,956
20140301|2014-02-17 01:00,18,21.815,21.815,21.74,21.765,539
20140301|2014-02-17 01:30,18,21.77,21.775,21.625,21.625,983
20140301|2014-02-17 02:00,18,21.635,21.66,21.54,21.645,1504
20140301|2014-02-17 02:30,18,21.645,21.715,21.645,21.7,517
20140301|2014-02-17 03:00,18,21.7,21.71,21.655,21.665,478
20140301|2014-02-17 03:30,18,21.665,21.665,21.605,21.625,427
20140301|2014-02-17 04:00,18,21.62,21.69,21.61,21.675,436
20140301|2014-02-17 04:30,18,21.67,21.74,21.665,21.72,354
20140301|2014-02-17 05:00,18,21.715,21.735,21.69,21.695,254
20140301|2014-02-17 05:30,18,21.69,21.7,21.665,21.67,279
20140301|2014-02-17 06:00,18,21.67,21.675,21.63,21.66,634
20140301|2014-02-17 06:30,18,21.655,21.715,21.615,21.715,706
20140301|2014-02-17 07:00,18,21.71,21.86,21.67,21.79,2528
20140301|2014-02-17 07:30,18,21.795,21.795,21.715,21.78,695
20140301|2014-02-17 08:00,18,21.78,21.8,21.74,21.785,553
20140301|2014-02-17 08:30,18,21.785,21.8,21.755,21.785,416
20140301|2014-02-17 09:00,18,21.785,21.82,21.765,21.805,443
20140301|2014-02-17 09:30,18,21.8,21.85,21.795,21.835,264
20140301|2014-02-17 10:00,18,21.835,21.915,21.82,21.915,1044
20140301|2014-02-17 10:30,18,21.91,21.915,21.73,21.82,999
20140301|2014-02-17 11:00,18,21.81,21.83,21.785,21.815,227
20140301|2014-02-17 11:30,18,21.815,21.83,21.785,21.82,261
20140301|2014-02-17 12:00,18,21.825,21.84,21.81,21.815,164
20140301|2014-02-17 17:00,18,21.8,21.89,21.8,21.875,300
20140301|2014-02-17 17:30,18,21.88,21.895,21.825,21.83,179
20140301|2014-02-17 18:00,18,21.825,21.855,21.79,21.8,479
20140301|2014-02-17 18:30,18,21.805,21.815,21.785,21.81,292
20140301|2014-02-17 19:00,18,21.81,21.815,21.685,21.72,1797
20140301|2014-02-17 19:30,18,21.72,21.725,21.675,21.69,801
20140301|2014-02-17 20:00,18,21.685,21.73,21.665,21.69,469
20140301|2014-02-17 20:30,18,21.69,21.69,21.62,21.685,1026
20140301|2014-02-17 21:00,18,21.68,21.71,21.67,21.675,424
20140301|2014-02-17 21:30,18,21.67,21.67,21.625,21.65,230
20140301|2014-02-17 22:00,18,21.645,21.645,21.615,21.63,278
20140301|2014-02-17 22:30,18,21.63,21.67,21.62,21.65,194
20140301|2014-02-17 23:00,18,21.655,21.675,21.63,21.64,397
20140301|2014-02-17 23:30,18,21.64,21.645,21.525,21.535,1731
20140301|2014-02-18 00:00,18,21.54,21.55,21.47,21.525,1037
20140301|2014-02-18 00:30,18,21.52,21.58,21.485,21.57,569
20140301|2014-02-18 01:00,18,21.565,21.575,21.545,21.57,303
20140301|2014-02-18 01:30,18,21.565,21.595,21.52,21.52,669
20140301|2014-02-18 02:00,18,21.525,21.605,21.515,21.595,594
20140301|2014-02-18 02:30,18,21.595,21.64,21.585,21.635,570
20140301|2014-02-18 03:00,18,21.63,21.64,21.565,21.565,598
20140301|2014-02-18 03:30,18,21.57,21.585,21.525,21.54,624
20140301|2014-02-18 04:00,18,21.535,21.55,21.33,21.43,2571
20140301|2014-02-18 04:30,18,21.43,21.44,21.35,21.355,966
20140301|2014-02-18 05:00,18,21.35,21.41,21.315,21.405,768
20140301|2014-02-18 05:30,18,21.405,21.465,21.385,21.39,624
20140301|2014-02-18 06:00,18,21.39,21.45,21.335,21.41,1046
20140301|2014-02-18 06:30,18,21.41,21.45,21.395,21.43,945
20140301|2014-02-18 07:00,18,21.425,21.57,21.41,21.57,3646
20140301|2014-02-18 07:30,18,21.575,21.635,21.565,21.615,2265
20140301|2014-02-18 08:00,18,21.615,21.69,21.615,21.68,2472
20140301|2014-02-18 08:30,18,21.685,21.695,21.6,21.67,2488
20140301|2014-02-18 09:00,18,21.675,21.805,21.67,21.745,4244
20140301|2014-02-18 09:30,18,21.74,21.815,21.725,21.765,2241
20140301|2014-02-18 10:00,18,21.77,21.835,21.755,21.77,2234
20140301|2014-02-18 10:30,18,21.775,21.845,21.775,21.835,1921
20140301|2014-02-18 11:00,18,21.835,21.87,21.815,21.845,1279
20140301|2014-02-18 11:30,18,21.845,21.88,21.84,21.87,1413
20140301|2014-02-18 12:00,18,21.865,21.91,21.865,21.905,2449
20140301|2014-02-18 12:30,18,21.905,21.935,21.885,21.895,688
20140301|2014-02-18 13:00,18,21.895,21.91,21.855,21.88,549
20140301|2014-02-18 13:30,18,21.88,21.915,21.875,21.9,359
20140301|2014-02-18 14:00,18,21.905,21.935,21.905,21.935,452
20140301|2014-02-18 14:30,18,21.93,21.965,21.93,21.965,1142
20140301|2014-02-18 15:00,18,21.965,21.98,21.94,21.94,379
20140301|2014-02-18 15:30,18,21.94,21.955,21.9,21.935,222
20140301|2014-02-18 16:00,18,21.935,21.955,21.92,21.95,78
20140301|2014-02-18 17:00,19,21.955,21.96,21.87,21.885,614
20140301|2014-02-18 17:30,19,21.895,21.895,21.835,21.84,271
20140301|2014-02-18 18:00,19,21.85,21.875,21.84,21.855,254
20140301|2014-02-18 18:30,19,21.85,21.89,21.845,21.89,257
20140301|2014-02-18 19:00,19,21.89,21.91,21.79,21.795,1418
20140301|2014-02-18 19:30,19,21.8,21.8,21.715,21.725,922
20140301|2014-02-18 20:00,19,21.73,21.745,21.715,21.72,382
20140301|2014-02-18 20:30,19,21.72,21.795,21.71,21.775,605
20140301|2014-02-18 21:00,19,21.77,21.78,21.72,21.74,567
20140301|2014-02-18 21:30,19,21.74,21.755,21.71,21.715,222
20140301|2014-02-18 22:00,19,21.715,21.725,21.62,21.65,852
20140301|2014-02-18 22:30,19,21.65,21.685,21.635,21.665,414
20140301|2014-02-18 23:00,19,21.67,21.68,21.635,21.66,366
20140301|2014-02-18 23:30,19,21.66,21.72,21.635,21.71,815
20140301|2014-02-19 00:00,19,21.715,21.715,21.68,21.685,372
20140301|2014-02-19 00:30,19,21.685,21.755,21.685,21.735,735
20140301|2014-02-19 01:00,19,21.735,21.755,21.715,21.735,283
20140301|2014-02-19 01:30,19,21.735,21.74,21.69,21.695,291
20140301|2014-02-19 02:00,19,21.695,21.785,21.695,21.78,554
20140301|2014-02-19 02:30,19,21.78,21.88,21.75,21.835,894
20140301|2014-02-19 03:00,19,21.825,21.855,21.81,21.83,369
20140301|2014-02-19 03:30,19,21.83,21.84,21.795,21.815,261
20140301|2014-02-19 04:00,19,21.81,21.83,21.8,21.815,221
20140301|2014-02-19 04:30,19,21.81,21.815,21.765,21.805,284
20140301|2014-02-19 05:00,19,21.805,21.84,21.795,21.825,214
20140301|2014-02-19 05:30,19,21.82,21.835,21.745,21.75,400
20140301|2014-02-19 06:00,19,21.745,21.76,21.695,21.735,941
20140301|2014-02-19 06:30,19,21.73,21.775,21.705,21.77,879
20140301|2014-02-19 07:00,19,21.775,21.86,21.745,21.84,1706
20140301|2014-02-19 07:30,19,21.84,21.92,21.815,21.84,2683
20140301|2014-02-19 08:00,19,21.84,21.875,21.755,21.83,2221
20140301|2014-02-19 08:30,19,21.83,21.875,21.78,21.855,1978
20140301|2014-02-19 09:00,19,21.85,21.87,21.825,21.83,1473
20140301|2014-02-19 09:30,19,21.83,21.885,21.83,21.85,1204
20140301|2014-02-19 10:00,19,21.845,21.885,21.82,21.84,1326
20140301|2014-02-19 10:30,19,21.835,21.85,21.8,21.85,1331
20140301|2014-02-19 11:00,19,21.845,21.86,21.79,21.82,1158
20140301|2014-02-19 11:30,19,21.82,21.855,21.815,21.825,896
20140301|2014-02-19 12:00,19,21.825,21.865,21.82,21.855,1406
20140301|2014-02-19 12:30,19,21.86,21.87,21.84,21.85,485
20140301|2014-02-19 13:00,19,21.86,21.865,21.645,21.71,2907
20140301|2014-02-19 13:30,19,21.71,21.745,21.675,21.68,839
20140301|2014-02-19 14:00,19,21.68,21.695,21.485,21.52,2680
20140301|2014-02-19 14:30,19,21.515,21.515,21.375,21.43,2186
20140301|2014-02-19 15:00,19,21.435,21.535,21.435,21.53,418
20140301|2014-02-19 15:30,19,21.53,21.545,21.52,21.52,121
20140301|2014-02-19 16:00,19,21.525,21.54,21.52,21.53,67
20140301|2014-02-19 17:00,20,21.555,21.615,21.54,21.595,274
20140301|2014-02-19 17:30,20,21.595,21.6,21.565,21.57,121
20140301|2014-02-19 18:00,20,21.57,21.605,21.565,21.59,206
20140301|2014-02-19 18:30,20,21.59,21.605,21.555,21.58,521
20140301|2014-02-19 19:00,20,21.58,21.71,21.575,21.69,2139
20140301|2014-02-19 19:30,20,21.685,21.7,21.45,21.475,1678
20140301|2014-02-19 20:00,20,21.47,21.57,21.455,21.525,892
20140301|2014-02-19 20:30,20,21.525,21.54,21.4,21.495,1434
20140301|2014-02-19 21:00,20,21.49,21.49,21.43,21.46,444
20140301|2014-02-19 21:30,20,21.455,21.465,21.43,21.465,208
20140301|2014-02-19 22:00,20,21.47,21.52,21.465,21.515,177
20140301|2014-02-19 22:30,20,21.515,21.555,21.51,21.535,261
20140301|2014-02-19 23:00,20,21.53,21.53,21.5,21.505,101
20140301|2014-02-19 23:30,20,21.505,21.55,21.465,21.54,647
20140301|2014-02-20 00:00,20,21.54,21.555,21.5,21.53,379
20140301|2014-02-20 00:30,20,21.53,21.58,21.52,21.555,590
20140301|2014-02-20 01:00,20,21.555,21.565,21.545,21.56,194
20140301|2014-02-20 01:30,20,21.555,21.575,21.535,21.575,393
20140301|2014-02-20 02:00,20,21.57,21.66,21.565,21.635,647
20140301|2014-02-20 02:30,20,21.63,21.63,21.55,21.615,575
20140301|2014-02-20 03:00,20,21.62,21.66,21.615,21.65,400
20140301|2014-02-20 03:30,20,21.65,21.66,21.62,21.62,236
20140301|2014-02-20 04:00,20,21.62,21.63,21.59,21.63,317
20140301|2014-02-20 04:30,20,21.63,21.645,21.605,21.62,475
20140301|2014-02-20 05:00,20,21.62,21.675,21.62,21.625,375
20140301|2014-02-20 05:30,20,21.625,21.64,21.605,21.635,468
20140301|2014-02-20 06:00,20,21.635,21.645,21.57,21.595,795
20140301|2014-02-20 06:30,20,21.6,21.605,21.455,21.53,1663
20140301|2014-02-20 07:00,20,21.52,21.65,21.48,21.615,2661
20140301|2014-02-20 07:30,20,21.615,21.74,21.615,21.65,3578
20140301|2014-02-20 08:00,20,21.655,21.705,21.645,21.675,1148
20140301|2014-02-20 08:30,20,21.675,21.705,21.61,21.7,2886
20140301|2014-02-20 09:00,20,21.7,21.79,21.675,21.685,2935
20140301|2014-02-20 09:30,20,21.685,21.76,21.68,21.73,1577
20140301|2014-02-20 10:00,20,21.735,21.74,21.67,21.685,1713
20140301|2014-02-20 10:30,20,21.685,21.71,21.67,21.705,963
20140301|2014-02-20 11:00,20,21.705,21.705,21.65,21.7,854
20140301|2014-02-20 11:30,20,21.7,21.715,21.68,21.68,831
20140301|2014-02-20 12:00,20,21.68,21.7,21.645,21.665,1452
20140301|2014-02-20 12:30,20,21.66,21.675,21.65,21.67,242
20140301|2014-02-20 13:00,20,21.675,21.72,21.655,21.675,374
20140301|2014-02-20 13:30,20,21.68,21.855,21.675,21.785,1053
20140301|2014-02-20 14:00,20,21.79,21.865,21.75,21.81,818
20140301|2014-02-20 14:30,20,21.815,21.9,21.81,21.84,1208
20140301|2014-02-20 15:00,20,21.835,21.84,21.805,21.815,269
20140301|2014-02-20 15:30,20,21.82,21.84,21.81,21.83,160
20140301|2014-02-20 16:00,20,21.83,21.84,21.81,21.81,60
20140301|2014-02-20 17:00,21,21.825,21.83,21.775,21.785,194
20140301|2014-02-20 17:30,21,21.78,21.785,21.755,21.775,119
20140301|2014-02-20 18:00,21,21.77,21.775,21.73,21.73,176
20140301|2014-02-20 18:30,21,21.725,21.74,21.71,21.72,246
20140301|2014-02-20 19:00,21,21.72,21.735,21.66,21.695,1161
20140301|2014-02-20 19:30,21,21.695,21.77,21.695,21.73,896
20140301|2014-02-20 20:00,21,21.73,21.755,21.725,21.73,426
20140301|2014-02-20 20:30,21,21.735,21.74,21.705,21.715,541
20140301|2014-02-20 21:00,21,21.715,21.72,21.575,21.625,1070
20140301|2014-02-20 21:30,21,21.625,21.635,21.585,21.61,209
20140301|2014-02-20 22:00,21,21.615,21.63,21.595,21.6,118
20140301|2014-02-20 22:30,21,21.605,21.64,21.605,21.63,101
20140301|2014-02-20 23:00,21,21.625,21.64,21.59,21.605,170
20140301|2014-02-20 23:30,21,21.605,21.645,21.6,21.62,564
20140301|2014-02-21 00:00,21,21.615,21.64,21.61,21.625,374
20140301|2014-02-21 00:30,21,21.62,21.655,21.62,21.64,659
20140301|2014-02-21 01:00,21,21.635,21.675,21.62,21.645,401
20140301|2014-02-21 01:30,21,21.645,21.695,21.64,21.695,251
20140301|2014-02-21 02:00,21,21.695,21.76,21.685,21.71,705
20140301|2014-02-21 02:30,21,21.71,21.75,21.71,21.72,429
20140301|2014-02-21 03:00,21,21.715,21.72,21.675,21.72,408
20140301|2014-02-21 03:30,21,21.715,21.76,21.695,21.75,342
20140301|2014-02-21 04:00,21,21.75,21.775,21.71,21.775,304
20140301|2014-02-21 04:30,21,21.78,21.8,21.755,21.755,415
20140301|2014-02-21 05:00,21,21.755,21.775,21.74,21.77,311
20140301|2014-02-21 05:30,21,21.765,21.785,21.765,21.765,205
20140301|2014-02-21 06:00,21,21.77,21.83,21.75,21.79,837
20140301|2014-02-21 06:30,21,21.795,21.8,21.74,21.75,748
20140301|2014-02-21 07:00,21,21.745,21.855,21.725,21.765,3110
20140301|2014-02-21 07:30,21,21.76,21.775,21.72,21.735,1502
20140301|2014-02-21 08:00,21,21.73,21.765,21.715,21.765,1177
20140301|2014-02-21 08:30,21,21.765,21.815,21.75,21.785,1431
20140301|2014-02-21 09:00,21,21.795,21.81,21.765,21.8,945
20140301|2014-02-21 09:30,21,21.795,21.795,21.725,21.745,1420
20140301|2014-02-21 10:00,21,21.74,21.75,21.66,21.69,1397
20140301|2014-02-21 10:30,21,21.69,21.705,21.665,21.69,777
20140301|2014-02-21 11:00,21,21.685,21.73,21.685,21.72,691
20140301|2014-02-21 11:30,21,21.715,21.75,21.705,21.73,857
20140301|2014-02-21 12:00,21,21.735,21.805,21.735,21.8,1466
20140301|2014-02-21 12:30,21,21.8,21.975,21.795,21.895,2860
20140301|2014-02-21 13:00,21,21.895,21.925,21.825,21.92,643
20140301|2014-02-21 13:30,21,21.92,21.93,21.765,21.795,1360
20140301|2014-02-21 14:00,21,21.795,21.85,21.795,21.83,411
20140301|2014-02-21 14:30,21,21.825,21.84,21.805,21.81,285
20140301|2014-02-21 15:00,21,21.81,21.85,21.795,21.815,257
20140301|2014-02-21 15:30,21,21.815,21.86,21.81,21.845,67
20140301|2014-02-21 16:00,21,21.85,21.87,21.835,21.835,65
20140301|2014-02-23 17:00,24,21.92,21.92,21.79,21.845,365
20140301|2014-02-23 17:30,24,21.84,21.865,21.825,21.86,103
20140301|2014-02-23 18:00,24,21.86,21.885,21.84,21.845,250
20140301|2014-02-23 18:30,24,21.845,21.86,21.815,21.82,264
20140301|2014-02-23 19:00,24,21.825,21.845,21.52,21.635,3459
20140301|2014-02-23 19:30,24,21.635,21.65,21.585,21.63,887
20140301|2014-02-23 20:00,24,21.63,21.655,21.58,21.61,394
20140301|2014-02-23 20:30,24,21.605,21.625,21.565,21.61,803
20140301|2014-02-23 21:00,24,21.61,21.625,21.585,21.6,396
20140301|2014-02-23 21:30,24,21.605,21.61,21.575,21.595,104
20140301|2014-02-23 22:00,24,21.595,21.605,21.55,21.6,206
20140301|2014-02-23 22:30,24,21.605,21.635,21.605,21.615,235
20140301|2014-02-23 23:00,24,21.615,21.62,21.595,21.62,130
20140301|2014-02-23 23:30,24,21.61,21.74,21.61,21.715,961
20140301|2014-02-24 00:00,24,21.71,21.715,21.66,21.67,718
20140301|2014-02-24 00:30,24,21.665,21.8,21.665,21.795,1275
20140301|2014-02-24 01:00,24,21.79,21.795,21.75,21.765,448
20140301|2014-02-24 01:30,24,21.765,21.885,21.76,21.825,955
20140301|2014-02-24 02:00,24,21.83,21.87,21.76,21.845,768
20140301|2014-02-24 02:30,24,21.855,21.88,21.845,21.86,368
20140301|2014-02-24 03:00,24,21.865,21.87,21.82,21.845,400
20140301|2014-02-24 03:30,24,21.845,21.89,21.84,21.88,978
20140301|2014-02-24 04:00,24,21.875,21.885,21.845,21.865,360
20140301|2014-02-24 04:30,24,21.87,21.96,21.845,21.95,1573
20140301|2014-02-24 05:00,24,21.955,22.18,21.94,22.07,4158
20140301|2014-02-24 05:30,24,22.075,22.09,22.005,22.055,1294
20140301|2014-02-24 06:00,24,22.05,22.065,22.02,22.035,648
20140301|2014-02-24 06:30,24,22.04,22.085,22.035,22.06,775
20140301|2014-02-24 07:00,24,22.06,22.085,21.985,22.02,2542
20140301|2014-02-24 07:30,24,22.02,22.055,21.985,22.01,1640
20140301|2014-02-24 08:00,24,22.005,22.04,21.91,22.015,2761
20140301|2014-02-24 08:30,24,22.02,22.035,21.985,22.005,1772
20140301|2014-02-24 09:00,24,22.005,22.1,21.985,22.07,3565
20140301|2014-02-24 09:30,24,22.065,22.075,22.04,22.06,1353
20140301|2014-02-24 10:00,24,22.06,22.14,22.05,22.115,1635
20140301|2014-02-24 10:30,24,22.115,22.13,22.07,22.095,1162
20140301|2014-02-24 11:00,24,22.09,22.115,22.08,22.09,540
20140301|2014-02-24 11:30,24,22.09,22.1,22.055,22.07,649
20140301|2014-02-24 12:00,24,22.065,22.08,22.025,22.065,1210
20140301|2014-02-24 12:30,24,22.065,22.095,22.035,22.045,514
20140301|2014-02-24 13:00,24,22.05,22.065,22.03,22.035,170
20140301|2014-02-24 13:30,24,22.035,22.07,22.035,22.065,179
20140301|2014-02-24 14:00,24,22.07,22.07,22.025,22.025,264
20140301|2014-02-24 14:30,24,22.025,22.03,21.985,22.015,607
20140301|2014-02-24 15:00,24,22.01,22.015,21.98,21.99,216
20140301|2014-02-24 15:30,24,22,22.005,21.955,21.965,140
20140301|2014-02-24 16:00,24,21.98,21.99,21.955,21.965,62
20140301|2014-02-24 17:00,25,21.96,21.965,21.94,21.96,182
20140301|2014-02-24 17:30,25,21.96,21.98,21.94,21.955,166
20140301|2014-02-24 18:00,25,21.95,21.965,21.945,21.96,165
20140301|2014-02-24 18:30,25,21.955,22.01,21.955,21.995,230
20140301|2014-02-24 19:00,25,21.99,22.025,21.915,21.955,1392
20140301|2014-02-24 19:30,25,21.955,21.965,21.805,21.825,1474
20140301|2014-02-24 20:00,25,21.825,21.875,21.805,21.85,846
20140301|2014-02-24 20:30,25,21.845,21.87,21.815,21.83,541
20140301|2014-02-24 21:00,25,21.825,21.86,21.82,21.85,395
20140301|2014-02-24 21:30,25,21.85,21.895,21.85,21.87,132
20140301|2014-02-24 22:00,25,21.865,21.88,21.845,21.875,96
20140301|2014-02-24 22:30,25,21.88,21.91,21.875,21.895,202
20140301|2014-02-24 23:00,25,21.89,21.92,21.88,21.905,324
20140301|2014-02-24 23:30,25,21.9,21.945,21.87,21.92,814
20140301|2014-02-25 00:00,25,21.92,21.92,21.88,21.9,366
20140301|2014-02-25 00:30,25,21.905,21.925,21.845,21.87,814
20140301|2014-02-25 01:00,25,21.87,21.87,21.825,21.825,648
20140301|2014-02-25 01:30,25,21.825,21.84,21.69,21.775,1475
20140301|2014-02-25 02:00,25,21.775,21.885,21.755,21.87,739
20140301|2014-02-25 02:30,25,21.875,21.885,21.83,21.85,264
20140301|2014-02-25 03:00,25,21.85,21.895,21.845,21.85,284
20140301|2014-02-25 03:30,25,21.845,21.85,21.82,21.835,157
20140301|2014-02-25 04:00,25,21.845,21.85,21.805,21.805,197
20140301|2014-02-25 04:30,25,21.805,21.805,21.705,21.755,756
20140301|2014-02-25 05:00,25,21.76,21.795,21.755,21.78,201
20140301|2014-02-25 05:30,25,21.775,21.825,21.775,21.81,313
20140301|2014-02-25 06:00,25,21.81,21.81,21.67,21.745,1413
20140301|2014-02-25 06:30,25,21.74,21.84,21.74,21.83,893
20140301|2014-02-25 07:00,25,21.835,21.89,21.81,21.89,1750
20140301|2014-02-25 07:30,25,21.885,21.895,21.835,21.86,1559
20140301|2014-02-25 08:00,25,21.865,21.865,21.745,21.765,1597
20140301|2014-02-25 08:30,25,21.76,21.895,21.75,21.88,2189
20140301|2014-02-25 09:00,25,21.875,21.955,21.87,21.905,3779
20140301|2014-02-25 09:30,25,21.9,21.93,21.895,21.93,1102
20140301|2014-02-25 10:00,25,21.93,21.965,21.92,21.93,1461
20140301|2014-02-25 10:30,25,21.93,21.96,21.92,21.945,805
20140301|2014-02-25 11:00,25,21.945,21.95,21.92,21.945,550
20140301|2014-02-25 11:30,25,21.95,22.005,21.95,21.97,1026
20140301|2014-02-25 12:00,25,21.975,21.99,21.95,21.955,693
20140301|2014-02-25 12:30,25,21.955,21.965,21.95,21.955,188
20140301|2014-02-25 13:00,25,21.955,21.96,21.945,21.96,203
20140301|2014-02-25 13:30,25,21.96,21.975,21.96,21.965,220
20140301|2014-02-25 14:00,25,21.97,21.975,21.86,21.87,502
20140301|2014-02-25 14:30,25,21.87,21.92,21.83,21.855,592
20140301|2014-02-25 15:00,25,21.855,21.9,21.85,21.855,153
20140301|2014-02-25 15:30,25,21.855,21.87,21.835,21.865,139
20140301|2014-02-25 16:00,25,21.855,21.89,21.85,21.89,60
20140301|2014-02-25 17:00,26,21.875,21.88,21.855,21.86,85
20140301|2014-02-25 17:30,26,21.865,21.865,21.855,21.86,75
20140301|2014-02-25 18:00,26,21.855,21.86,21.84,21.855,155
20140301|2014-02-25 18:30,26,21.855,21.88,21.85,21.865,248
20140301|2014-02-25 19:00,26,21.87,21.93,21.765,21.78,1412
20140301|2014-02-25 19:30,26,21.785,21.86,21.78,21.81,632
20140301|2014-02-25 20:00,26,21.81,21.835,21.79,21.825,266
20140301|2014-02-25 20:30,26,21.82,21.875,21.815,21.875,222
20140301|2014-02-25 21:00,26,21.875,21.915,21.855,21.905,531
20140301|2014-02-25 21:30,26,21.905,21.915,21.89,21.905,142
20140301|2014-02-25 22:00,26,21.905,21.905,21.89,21.89,74
20140301|2014-02-25 22:30,26,21.895,21.895,21.86,21.865,160
20140301|2014-02-25 23:00,26,21.86,21.89,21.855,21.89,114
20140301|2014-02-25 23:30,26,21.89,21.975,21.865,21.95,1095
20140301|2014-02-26 00:00,26,21.95,22,21.935,21.98,1198
20140301|2014-02-26 00:30,26,21.98,22.035,21.96,21.965,1283
20140301|2014-02-26 01:00,26,21.96,22.015,21.955,21.99,1144
20140301|2014-02-26 01:30,26,21.99,22.025,21.925,21.95,857
20140301|2014-02-26 02:00,26,21.945,21.96,21.895,21.93,546
20140301|2014-02-26 02:30,26,21.93,21.975,21.92,21.965,188
20140301|2014-02-26 03:00,26,21.965,21.985,21.96,21.97,253
20140301|2014-02-26 03:30,26,21.97,21.97,21.91,21.92,157
20140301|2014-02-26 04:00,26,21.91,21.935,21.91,21.925,147
20140301|2014-02-26 04:30,26,21.92,21.935,21.885,21.9,364
20140301|2014-02-26 05:00,26,21.9,21.92,21.865,21.875,254
20140301|2014-02-26 05:30,26,21.875,21.89,21.845,21.86,301
20140301|2014-02-26 06:00,26,21.855,21.86,21.82,21.83,798
20140301|2014-02-26 06:30,26,21.825,21.84,21.675,21.68,1345
20140301|2014-02-26 07:00,26,21.68,21.68,21.515,21.615,4194
20140301|2014-02-26 07:30,26,21.615,21.665,21.58,21.61,1318
20140301|2014-02-26 08:00,26,21.605,21.63,21.555,21.56,1023
20140301|2014-02-26 08:30,26,21.56,21.59,21.415,21.505,3284
20140301|2014-02-26 09:00,26,21.505,21.505,21.42,21.485,2553
20140301|2014-02-26 09:30,26,21.48,21.48,21.085,21.19,5937
20140301|2014-02-26 10:00,26,21.19,21.235,21.13,21.205,1670
20140301|2014-02-26 10:30,26,21.205,21.23,21.18,21.205,417
20140301|2014-02-26 11:00,26,21.215,21.285,21.215,21.275,213
20140301|2014-02-26 11:30,26,21.28,21.32,21.25,21.315,670
20140301|2014-02-26 12:00,26,21.315,21.345,21.235,21.25,946
20140301|2014-02-26 12:30,26,21.25,21.33,21.24,21.31,404
20140301|2014-02-26 13:00,26,21.315,21.325,21.25,21.255,303
20140301|2014-02-26 13:30,26,21.255,21.28,21.215,21.265,283
20140301|2014-02-26 14:00,26,21.27,21.27,21.2,21.225,214
20140301|2014-02-26 14:30,26,21.225,21.24,21.205,21.22,175
20140301|2014-02-26 15:00,26,21.23,21.25,21.22,21.24,131
20140301|2014-02-26 15:30,26,21.255,21.265,21.23,21.23,75
20140301|2014-02-26 16:00,26,21.225,21.235,21.205,21.22,25
20140301|2014-02-26 17:00,27,21.245,21.29,21.23,21.235,56
20140301|2014-02-26 17:30,27,21.24,21.3,21.24,21.3,30
20140301|2014-02-26 18:00,27,21.295,21.305,21.28,21.28,25
20140301|2014-02-26 18:30,27,21.285,21.285,21.245,21.25,35
20140301|2014-02-26 19:00,27,21.25,21.27,21.2,21.25,156
20140301|2014-02-26 19:30,27,21.24,21.26,21.22,21.25,47
20140301|2014-02-26 20:00,27,21.23,21.235,21.155,21.165,124
20140301|2014-02-26 20:30,27,21.175,21.175,20.985,21,353
20140301|2014-02-26 21:00,27,21,21.075,20.995,21.07,124
20140301|2014-02-26 21:30,27,21.07,21.085,21.07,21.085,25
20140301|2014-02-26 22:00,27,21.09,21.095,21.05,21.065,23
20140301|2014-02-26 22:30,27,21.06,21.095,21.06,21.07,48
20140301|2014-02-26 23:00,27,21.075,21.1,21.07,21.09,49
20140301|2014-02-26 23:30,27,21.09,21.13,21.06,21.065,71
20140301|2014-02-27 00:00,27,21.07,21.125,21.055,21.11,110
20140301|2014-02-27 00:30,27,21.11,21.135,21.095,21.13,48
20140301|2014-02-27 01:00,27,21.13,21.18,21.13,21.15,42
20140301|2014-02-27 01:30,27,21.14,21.155,21.095,21.125,91
20140301|2014-02-27 02:00,27,21.13,21.215,21.11,21.18,119
20140301|2014-02-27 02:30,27,21.165,21.19,21.16,21.17,79
20140301|2014-02-27 03:00,27,21.19,21.235,21.185,21.235,58
20140301|2014-02-27 03:30,27,21.24,21.39,21.24,21.34,260
20140301|2014-02-27 04:00,27,21.36,21.39,21.36,21.38,38
20140301|2014-02-27 04:30,27,21.38,21.45,21.35,21.445,59
20140301|2014-02-27 05:00,27,21.45,21.465,21.39,21.39,47
20140301|2014-02-27 05:30,27,21.395,21.48,21.38,21.44,167
20140301|2014-02-27 06:00,27,21.44,21.44,21.345,21.355,79
20140301|2014-02-27 06:30,27,21.35,21.37,21.285,21.29,111
20140301|2014-02-27 07:00,27,21.285,21.305,21.21,21.305,207
20140301|2014-02-27 07:30,27,21.295,21.34,21.26,21.305,189
20140301|2014-02-27 08:00,27,21.31,21.31,21.255,21.255,77
20140301|2014-02-27 08:30,27,21.26,21.26,21.165,21.245,153
20140301|2014-02-27 09:00,27,21.23,21.365,21.22,21.345,144
20140301|2014-02-27 09:30,27,21.36,21.42,21.305,21.32,117
20140301|2014-02-27 10:00,27,21.305,21.345,21.305,21.34,87
20140301|2014-02-27 10:30,27,21.33,21.34,21.29,21.34,78
20140301|2014-02-27 11:00,27,21.345,21.345,21.31,21.32,80
20140301|2014-02-27 11:30,27,21.32,21.37,21.32,21.365,83
20140301|2014-02-27 12:00,27,21.35,21.35,21.295,21.295,71
20140301|2014-02-27 12:30,27,21.295,21.295,21.215,21.23,50
20140301|2014-02-27 13:00,27,21.225,21.235,21.18,21.225,26
20140301|2014-02-27 13:30,27,21.19,21.245,21.19,21.245,30
20140301|2014-02-27 14:00,27,21.23,21.265,21.22,21.225,21
20140301|2014-02-27 14:30,27,21.235,21.275,21.235,21.26,33
20140301|2014-02-27 15:00,27,21.25,21.28,21.25,21.26,10
20140301|2014-02-27 15:30,27,21.265,21.265,21.245,21.245,11
20140301|2014-02-27 16:00,27,21.25,21.265,21.245,21.245,19
20140301|2014-02-27 17:00,28,21.25,21.265,21.245,21.255,6
20140301|2014-02-27 17:30,28,21.27,21.27,21.27,21.27,1
20140301|2014-02-27 18:00,28,21.275,21.275,21.275,21.275,2
20140301|2014-02-27 18:30,28,21.29,21.29,21.275,21.275,2
20140301|2014-02-27 19:00,28,21.295,21.325,21.29,21.29,13
20140301|2014-02-27 19:30,28,21.29,21.305,21.285,21.29,22
20140301|2014-02-27 20:00,28,21.245,21.27,21.235,21.27,10
20140301|2014-02-27 20:30,28,21.275,21.31,21.275,21.31,4
20140301|2014-02-27 21:00,28,21.265,21.265,21.26,21.26,4
20140301|2014-02-27 21:30,28,21.225,21.24,21.225,21.24,2
20140301|2014-02-27 22:00,28,21.225,21.225,21.15,21.15,38
20140301|2014-02-27 22:30,28,21.17,21.19,21.17,21.19,3
20140301|2014-02-27 23:00,28,21.205,21.225,21.205,21.225,2
20140301|2014-02-27 23:30,28,21.24,21.245,21.225,21.225,5
20140301|2014-02-28 00:00,28,21.225,21.225,21.22,21.22,11
20140301|2014-02-28 00:30,28,21.265,21.265,21.22,21.22,13
20140301|2014-02-28 01:00,28,21.21,21.21,21.21,21.21,2
20140301|2014-02-28 01:30,28,21.22,21.225,21.21,21.225,8
20140301|2014-02-28 02:00,28,21.2,21.26,21.2,21.26,7
20140301|2014-02-28 02:30,28,21.205,21.205,21.195,21.195,3
20140301|2014-02-28 03:00,28,21.16,21.19,21.145,21.145,27
20140301|2014-02-28 03:30,28,21.135,21.165,21.135,21.165,23
20140301|2014-02-28 04:30,28,21.23,21.3,21.23,21.3,6
20140301|2014-02-28 05:30,28,21.305,21.31,21.27,21.27,6
20140301|2014-02-28 06:00,28,21.26,21.26,21.26,21.26,1
20140301|2014-02-28 06:30,28,21.265,21.29,21.255,21.29,25
20140301|2014-02-28 07:00,28,21.335,21.39,21.315,21.335,16
20140301|2014-02-28 07:30,28,21.3,21.335,21.3,21.32,10
20140301|2014-02-28 08:00,28,21.315,21.335,21.295,21.32,29
20140301|2014-02-28 08:30,28,21.29,21.31,21.235,21.24,191
20140301|2014-02-28 09:00,28,21.23,21.255,21.19,21.19,14
20140301|2014-02-28 09:30,28,21.17,21.23,21.17,21.23,26
20140301|2014-02-28 10:00,28,21.235,21.245,21.19,21.19,10
20140301|2014-02-28 10:30,28,21.22,21.235,21.215,21.235,6
20140301|2014-02-28 11:00,28,21.225,21.24,21.22,21.24,11
20140301|2014-02-28 11:30,28,21.22,21.22,21.175,21.22,9
20140301|2014-02-28 12:00,28,21.21,21.215,21.17,21.17,24
20140301|2014-02-28 12:30,28,21.095,21.095,21.07,21.08,12
20140301|2014-02-28 13:00,28,21.08,21.13,21.08,21.13,4
20140301|2014-02-28 14:00,28,21.2,21.225,21.18,21.225,7
20140301|2014-02-28 14:30,28,21.19,21.205,21.185,21.185,6
20140301|2014-02-28 15:00,28,21.18,21.18,21.17,21.17,5
20140301|2014-02-28 15:30,28,21.205,21.21,21.205,21.21,4
20140301|2014-02-28 16:00,28,21.215,21.215,21.215,21.215,3
20140301|2014-03-02 17:00,3,21.35,21.35,21.32,21.32,6
20140301|2014-03-02 18:00,3,21.38,21.49,21.38,21.49,5
20140301|2014-03-02 18:30,3,21.415,21.415,21.36,21.36,4
20140301|2014-03-02 19:00,3,21.4,21.455,21.4,21.455,2
20140301|2014-03-02 22:00,3,21.45,21.46,21.45,21.46,11
20140301|2014-03-02 23:00,3,21.44,21.455,21.44,21.455,2
20140301|2014-03-03 00:00,3,21.48,21.48,21.48,21.48,1
20140301|2014-03-03 00:30,3,21.485,21.485,21.485,21.485,1
20140301|2014-03-03 01:00,3,21.545,21.545,21.545,21.545,1
20140301|2014-03-03 01:30,3,21.65,21.66,21.65,21.66,4
20140301|2014-03-03 02:00,3,21.68,21.68,21.55,21.55,8
20140301|2014-03-03 03:00,3,21.51,21.51,21.475,21.48,4
20140301|2014-03-03 03:30,3,21.49,21.49,21.455,21.46,4
20140301|2014-03-03 04:00,3,21.44,21.45,21.44,21.45,5
20140301|2014-03-03 04:30,3,21.45,21.45,21.44,21.44,3
20140301|2014-03-03 05:30,3,21.46,21.46,21.46,21.46,4
20140301|2014-03-03 06:00,3,21.455,21.455,21.45,21.45,2
20140301|2014-03-03 06:30,3,21.44,21.44,21.41,21.41,2
20140301|2014-03-03 07:00,3,21.47,21.48,21.47,21.48,2
20140301|2014-03-03 07:30,3,21.44,21.48,21.435,21.46,12
20140301|2014-03-03 08:30,3,21.475,21.585,21.475,21.585,7
20140301|2014-03-03 09:00,3,21.54,21.6,21.54,21.6,5
20140301|2014-03-03 09:30,3,21.625,21.625,21.585,21.585,6
20140301|2014-03-03 10:00,3,21.565,21.6,21.55,21.575,66
20140301|2014-03-03 10:30,3,21.55,21.55,21.55,21.55,1
20140301|2014-03-03 11:00,3,21.54,21.54,21.51,21.51,7
20140301|2014-03-03 11:30,3,21.52,21.52,21.515,21.515,2
20140301|2014-03-03 12:00,3,21.495,21.495,21.495,21.495,1
20140301|2014-03-03 12:30,3,21.465,21.465,21.45,21.455,3
20140301|2014-03-03 14:00,3,21.4,21.42,21.4,21.42,3
20140301|2014-03-03 14:30,3,21.425,21.445,21.425,21.44,25
20140301|2014-03-03 15:30,3,21.395,21.41,21.395,21.405,3
20140301|2014-03-03 16:00,3,21.4,21.4,21.4,21.4,1
20140301|2014-03-03 19:00,4,21.49,21.49,21.49,21.49,1
20140301|2014-03-03 20:00,4,21.445,21.445,21.445,21.445,1
20140301|2014-03-03 20:30,4,21.46,21.46,21.46,21.46,2
20140301|2014-03-03 23:00,4,21.435,21.435,21.435,21.435,1
20140301|2014-03-04 00:00,4,21.3,21.32,21.255,21.32,10
20140301|2014-03-04 00:30,4,21.25,21.26,21.17,21.17,331
20140301|2014-03-04 01:00,4,21.23,21.23,21.22,21.22,6
20140301|2014-03-04 01:30,4,21.245,21.27,21.245,21.27,4
20140301|2014-03-04 02:00,4,21.21,21.21,21.2,21.2,4
20140301|2014-03-04 02:30,4,21.29,21.29,21.29,21.29,20
20140301|2014-03-04 03:00,4,21.245,21.255,21.22,21.22,4
20140301|2014-03-04 03:30,4,21.215,21.25,21.18,21.25,12
20140301|2014-03-04 05:00,4,21.215,21.215,21.2,21.2,10
20140301|2014-03-04 05:30,4,21.23,21.23,21.135,21.145,3
20140301|2014-03-04 06:00,4,21.1,21.12,21.09,21.12,5
20140301|2014-03-04 08:00,4,21.09,21.09,21.09,21.09,5
20140301|2014-03-04 08:30,4,21.03,21.09,21.01,21.09,9
20140301|2014-03-04 09:30,4,21.205,21.205,21.195,21.195,9
20140301|2014-03-04 10:30,4,21.18,21.18,21.15,21.15,3
20140301|2014-03-04 11:00,4,21.165,21.165,21.165,21.165,2
20140301|2014-03-04 12:00,4,21.19,21.19,21.19,21.19,7
20140301|2014-03-05 00:30,5,21.2,21.2,21.2,21.2,1
20140301|2014-03-05 01:30,5,21.165,21.17,21.165,21.17,2
20140301|2014-03-05 02:30,5,21.25,21.25,21.25,21.25,2
20140301|2014-03-05 06:00,5,21.29,21.29,21.29,21.29,1
20140301|2014-03-05 11:30,5,21.28,21.28,21.28,21.28,6
20140301|2014-03-05 12:30,5,21.225,21.225,21.225,21.225,2
20140301|2014-03-05 14:00,5,21.185,21.185,21.18,21.18,8
20140301|2014-03-05 19:00,6,21.225,21.225,21.225,21.225,2
20140301|2014-03-06 07:00,6,21.185,21.185,21.185,21.185,1
20140301|2014-03-06 08:00,6,21.345,21.345,21.345,21.345,4
20140301|2014-03-06 09:00,6,21.35,21.35,21.35,21.35,3
20140301|2014-03-06 09:30,6,21.35,21.35,21.35,21.35,1
20140301|2014-03-06 10:00,6,21.37,21.37,21.355,21.355,2
20140301|2014-03-06 10:30,6,21.49,21.51,21.49,21.5,3
20140301|2014-03-06 11:00,6,21.55,21.595,21.55,21.595,2
20140301|2014-03-06 11:30,6,21.58,21.58,21.58,21.58,1
20140301|2014-03-06 12:30,6,21.515,21.525,21.515,21.525,2
20140301|2014-03-06 13:00,6,21.47,21.47,21.47,21.47,5
20140301|2014-03-06 14:00,6,21.485,21.485,21.475,21.475,4
20140301|2014-03-06 15:00,6,21.455,21.455,21.455,21.455,1
20140301|2014-03-06 18:00,7,21.475,21.475,21.475,21.475,1
20140301|2014-03-06 19:00,7,21.54,21.54,21.54,21.54,1
20140301|2014-03-07 00:30,7,21.525,21.525,21.525,21.525,1
20140301|2014-03-07 02:00,7,21.475,21.475,21.475,21.475,1
20140301|2014-03-07 04:30,7,21.335,21.335,21.335,21.335,1
20140301|2014-03-07 07:00,7,21.415,21.415,21.415,21.415,1
20140301|2014-03-07 07:30,7,21.23,21.23,20.795,20.83,35
20140301|2014-03-07 08:00,7,20.87,20.875,20.76,20.76,9
20140301|2014-03-07 08:30,7,20.77,20.87,20.77,20.865,9
20140301|2014-03-07 09:00,7,20.865,20.88,20.865,20.88,2
20140301|2014-03-07 09:30,7,20.865,20.865,20.845,20.86,3
20140301|2014-03-07 10:00,7,20.86,20.955,20.86,20.955,4
20140301|2014-03-07 11:00,7,20.93,20.93,20.93,20.93,1
20140301|2014-03-07 13:00,7,20.89,20.89,20.88,20.88,2
20140301|2014-03-07 13:30,7,20.855,20.855,20.855,20.855,1
20140301|2014-03-07 14:00,7,20.85,20.86,20.85,20.86,4
20140301|2014-03-07 14:30,7,20.875,20.875,20.875,20.875,1
20140301|2014-03-07 16:00,7,20.87,20.87,20.87,20.87,1
20140301|2014-03-09 18:00,10,20.8,20.8,20.8,20.8,3
20140301|2014-03-09 18:30,10,20.8,20.8,20.8,20.8,1
20140301|2014-03-09 20:00,10,20.6,20.755,20.6,20.75,5
20140301|2014-03-09 20:30,10,20.765,20.77,20.76,20.77,17
20140301|2014-03-09 21:30,10,20.74,20.74,20.74,20.74,2
20140301|2014-03-09 23:00,10,20.725,20.725,20.725,20.725,9
20140301|2014-03-10 00:00,10,20.69,20.69,20.69,20.69,4
20140301|2014-03-10 02:30,10,20.73,20.73,20.73,20.73,7
20140301|2014-03-10 03:00,10,20.79,20.79,20.79,20.79,5
20140301|2014-03-10 07:30,10,20.875,20.875,20.875,20.875,5
20140301|2014-03-10 09:00,10,20.885,20.885,20.885,20.885,5
20140301|2014-03-10 12:00,10,20.85,20.85,20.85,20.85,4
20140301|2014-03-10 13:30,10,20.8,20.815,20.8,20.815,2
20140301|2014-03-10 15:00,10,20.805,20.805,20.795,20.795,4
20140301|2014-03-11 04:00,11,21,21,20.96,20.96,2
20140301|2014-03-11 04:30,11,21.005,21.005,21,21,3
20140301|2014-03-11 05:00,11,21.015,21.015,21.015,21.015,1
20140301|2014-03-11 07:00,11,21.245,21.26,21.245,21.26,4
20140301|2014-03-11 08:30,11,21.135,21.135,21.135,21.135,1
20140301|2014-03-11 09:30,11,21.075,21.075,21.075,21.075,10
20140301|2014-03-11 12:00,11,20.79,20.79,20.79,20.79,1
20140301|2014-03-11 14:30,11,20.8,20.8,20.8,20.8,1
20140301|2014-03-11 21:00,12,21.115,21.115,21.115,21.115,3
20140301|2014-03-11 21:30,12,21.07,21.09,21.065,21.09,53
20140301|2014-03-12 01:30,12,21.165,21.165,21.165,21.165,1
20140301|2014-03-12 03:30,12,20.945,20.945,20.945,20.945,1
20140301|2014-03-12 12:30,12,21.275,21.275,21.275,21.275,1
20140301|2014-03-12 15:30,12,21.285,21.285,21.285,21.285,1
20140301|2014-03-13 08:00,13,21.185,21.185,21.185,21.185,2
20140301|2014-03-13 08:30,13,21.15,21.155,21.15,21.155,2
20140301|2014-03-13 12:00,13,21.16,21.17,21.16,21.17,20
20140301|2014-03-13 22:00,14,21.22,21.22,21.21,21.21,5
20140301|2014-03-14 00:30,14,21.16,21.16,21.16,21.16,5
20140301|2014-03-14 05:00,14,21.245,21.245,21.245,21.245,1
20140301|2014-03-14 07:00,14,21.43,21.43,21.43,21.43,1
20140301|2014-03-14 07:30,14,21.48,21.67,21.475,21.67,24
20140301|2014-03-14 08:30,14,21.71,21.71,21.705,21.705,19
20140301|2014-03-14 09:00,14,21.62,21.62,21.585,21.6,3
20140301|2014-03-14 09:30,14,21.58,21.58,21.58,21.58,1
20140301|2014-03-14 10:00,14,21.605,21.605,21.595,21.595,2
20140301|2014-03-14 11:00,14,21.34,21.34,21.34,21.34,3
20140301|2014-03-17 04:00,17,21.37,21.39,21.37,21.385,40
20140301|2014-03-18 00:00,18,21.07,21.07,21.06,21.06,2
20140301|2014-03-18 02:30,18,20.955,20.955,20.955,20.955,2
20140301|2014-03-18 07:00,18,20.92,20.92,20.92,20.92,1
20140301|2014-03-18 08:00,18,20.655,20.705,20.655,20.705,2
20140301|2014-03-19 07:00,19,20.775,20.775,20.775,20.775,1
20140301|2014-03-19 09:30,19,20.505,20.505,20.505,20.505,2
20140301|2014-03-19 10:00,19,20.57,20.605,20.57,20.605,3
20140301|2014-03-19 11:00,19,20.74,20.74,20.74,20.74,1
20140301|2014-03-19 11:30,19,20.785,20.785,20.775,20.775,8
20140301|2014-03-19 13:00,19,20.63,20.63,20.63,20.63,20
20140301|2014-03-19 14:00,19,20.5,20.5,20.5,20.5,1
20140301|2014-03-20 03:00,20,20.48,20.48,20.48,20.48,1
20140301|2014-03-20 06:30,20,20.255,20.265,20.25,20.265,3
20140301|2014-03-20 08:00,20,20.31,20.31,20.31,20.31,1
20140301|2014-03-20 11:00,20,20.4,20.4,20.4,20.4,1
20140301|2014-03-20 11:30,20,20.38,20.38,20.38,20.38,2
20140301|2014-03-20 14:30,20,20.275,20.285,20.275,20.285,2
20140301|2014-03-21 03:00,21,20.455,20.455,20.455,20.455,5
20140301|2014-03-21 04:30,21,20.45,20.45,20.45,20.45,5
20140301|2014-03-21 05:30,21,20.5,20.5,20.5,20.5,5
20140301|2014-03-21 09:30,21,20.305,20.305,20.305,20.305,1
20140301|2014-03-23 22:00,24,20.16,20.16,20.155,20.155,4
20140301|2014-03-24 03:00,24,20.13,20.135,20.13,20.135,5
20140301|2014-03-24 07:00,24,20.105,20.145,20.105,20.145,2
20140301|2014-03-24 07:30,24,20.075,20.075,20.075,20.075,1
20140301|2014-03-24 13:00,24,19.99,19.99,19.99,19.99,1
20140301|2014-03-24 13:30,24,19.935,19.935,19.91,19.91,51
20140301|2014-03-24 14:00,24,19.965,19.965,19.965,19.965,1
20140301|2014-03-25 03:30,25,20.12,20.12,20.12,20.12,3
20140301|2014-03-25 10:00,25,20.06,20.06,20.055,20.055,2
20140301|2014-03-26 08:30,26,20,20,19.995,19.995,2
20140301|2014-03-26 09:00,26,19.98,19.995,19.98,19.995,55
20140301|2014-03-26 09:30,26,19.8,19.8,19.8,19.8,1
20140401|2014-02-03 06:00,3,19.315,19.315,19.315,19.315,1
20140401|2014-02-03 06:30,3,19.28,19.28,19.28,19.28,1
20140401|2014-02-03 08:30,3,19.345,19.345,19.33,19.33,2
20140401|2014-02-03 09:00,3,19.48,19.56,19.48,19.56,2
20140401|2014-02-03 09:30,3,19.47,19.47,19.44,19.44,3
20140401|2014-02-03 10:00,3,19.48,19.48,19.445,19.445,2
20140401|2014-02-03 22:00,4,19.355,19.355,19.355,19.355,1
20140401|2014-02-04 00:30,4,19.42,19.42,19.42,19.42,1
20140401|2014-02-04 01:00,4,19.38,19.38,19.38,19.38,1
20140401|2014-02-04 02:00,4,19.435,19.435,19.425,19.425,2
20140401|2014-02-04 06:30,4,19.41,19.41,19.41,19.41,1
20140401|2014-02-04 07:00,4,19.44,19.44,19.39,19.39,2
20140401|2014-02-04 07:30,4,19.365,19.365,19.365,19.365,1
20140401|2014-02-04 08:00,4,19.3,19.3,19.3,19.3,1
20140401|2014-02-04 10:00,4,19.395,19.425,19.395,19.425,2
20140401|2014-02-04 14:00,4,19.48,19.48,19.48,19.48,1
20140401|2014-02-05 01:30,5,19.53,19.53,19.53,19.53,1
20140401|2014-02-05 07:00,5,20.16,20.16,20.16,20.16,3
20140401|2014-02-05 07:30,5,20.095,20.11,20.095,20.11,50
20140401|2014-02-05 09:00,5,19.76,19.76,19.735,19.735,40
20140401|2014-02-05 11:30,5,19.875,19.875,19.875,19.875,15
20140401|2014-02-06 07:00,6,20.05,20.05,20.05,20.05,1
20140401|2014-02-06 22:30,7,19.87,19.87,19.87,19.87,1
20140401|2014-02-07 00:30,7,19.89,19.89,19.89,19.89,1
20140401|2014-02-07 07:00,7,19.95,19.95,19.95,19.95,1
20140401|2014-02-07 07:30,7,20.025,20.025,19.955,19.955,3
20140401|2014-02-07 09:30,7,19.99,19.99,19.99,19.99,2
20140401|2014-02-07 12:30,7,19.99,19.99,19.99,19.99,1
20140401|2014-02-10 03:00,10,20.17,20.17,20.17,20.17,3
20140401|2014-02-10 06:00,10,20.22,20.22,20.22,20.22,1
20140401|2014-02-10 07:00,10,20.275,20.275,20.275,20.275,1
20140401|2014-02-10 09:00,10,20.17,20.17,20.17,20.17,3
20140401|2014-02-10 20:30,11,20.23,20.23,20.23,20.23,1
20140401|2014-02-10 21:00,11,20.145,20.145,20.145,20.145,1
20140401|2014-02-10 21:30,11,20.16,20.16,20.16,20.16,1
20140401|2014-02-11 00:30,11,20.105,20.105,20.105,20.105,1
20140401|2014-02-11 02:30,11,20.155,20.155,20.155,20.155,1
20140401|2014-02-11 04:00,11,20.135,20.135,20.135,20.135,1
20140401|2014-02-11 09:00,11,20.08,20.08,20.08,20.08,2
20140401|2014-02-11 09:30,11,20.135,20.255,20.135,20.255,5
20140401|2014-02-11 11:00,11,20.25,20.25,20.25,20.25,1
20140401|2014-02-11 16:00,11,20.23,20.23,20.23,20.23,1
20140401|2014-02-11 21:30,12,20.125,20.125,20.125,20.125,1
20140401|2014-02-12 00:30,12,20.175,20.175,20.175,20.175,1
20140401|2014-02-12 06:00,12,20.27,20.29,20.27,20.275,38
20140401|2014-02-12 06:30,12,20.325,20.33,20.325,20.33,7
20140401|2014-02-12 07:00,12,20.255,20.255,20.255,20.255,1
20140401|2014-02-12 09:00,12,20.33,20.4,20.33,20.4,8
20140401|2014-02-12 09:30,12,20.36,20.36,20.36,20.36,3
20140401|2014-02-12 10:30,12,20.31,20.31,20.31,20.31,5
20140401|2014-02-12 12:00,12,20.365,20.365,20.365,20.365,1
20140401|2014-02-12 21:00,13,20.295,20.295,20.295,20.295,2
20140401|2014-02-13 01:30,13,20.205,20.205,20.205,20.205,2
20140401|2014-02-13 13:30,13,20.43,20.43,20.43,20.43,2
20140401|2014-02-13 14:30,13,20.495,20.525,20.495,20.525,4
20140401|2014-02-13 15:00,13,20.5,20.5,20.5,20.5,2
20140401|2014-02-13 19:00,14,20.68,20.68,20.68,20.68,2
20140401|2014-02-13 21:30,14,20.765,20.765,20.745,20.745,2
20140401|2014-02-13 23:00,14,20.75,20.75,20.735,20.735,2
20140401|2014-02-13 23:30,14,20.775,20.775,20.775,20.775,1
20140401|2014-02-14 00:30,14,20.765,20.815,20.765,20.815,7
20140401|2014-02-14 01:00,14,20.88,20.88,20.83,20.83,2
20140401|2014-02-14 01:30,14,20.85,20.885,20.85,20.87,15
20140401|2014-02-14 02:00,14,20.875,20.88,20.87,20.88,5
20140401|2014-02-14 02:30,14,20.88,20.895,20.88,20.895,6
20140401|2014-02-14 03:00,14,20.93,20.935,20.91,20.91,6
20140401|2014-02-14 03:30,14,20.875,20.875,20.875,20.875,2
20140401|2014-02-14 04:30,14,20.905,20.965,20.905,20.915,6
20140401|2014-02-14 05:00,14,20.9,20.945,20.9,20.945,6
20140401|2014-02-14 05:30,14,20.96,21.02,20.96,21.015,9
20140401|2014-02-14 06:30,14,21.04,21.04,21.04,21.04,5
20140401|2014-02-14 07:00,14,21.085,21.085,21.07,21.07,36
20140401|2014-02-14 08:30,14,21.285,21.285,21.28,21.28,2
20140401|2014-02-14 09:30,14,21.215,21.215,21.215,21.215,1
20140401|2014-02-14 10:00,14,21.18,21.245,21.18,21.245,2
20140401|2014-02-14 10:30,14,21.235,21.235,21.235,21.235,1
20140401|2014-02-14 11:30,14,21.275,21.3,21.275,21.3,2
20140401|2014-02-14 12:30,14,21.395,21.395,21.395,21.395,2
20140401|2014-02-14 13:00,14,21.37,21.4,21.365,21.4,19
20140401|2014-02-14 13:30,14,21.4,21.42,21.395,21.41,15
20140401|2014-02-14 15:00,14,21.44,21.44,21.44,21.44,3
20140401|2014-02-16 17:00,18,21.55,21.55,21.55,21.55,1
20140401|2014-02-16 17:30,18,21.7,21.7,21.7,21.7,2
20140401|2014-02-16 18:00,18,21.695,21.695,21.695,21.695,1
20140401|2014-02-16 19:00,18,21.615,21.805,21.615,21.805,3
20140401|2014-02-16 23:00,18,21.805,21.81,21.805,21.81,3
20140401|2014-02-17 00:00,18,21.81,21.815,21.81,21.815,15
20140401|2014-02-17 00:30,18,21.85,21.85,21.85,21.85,2
20140401|2014-02-17 01:00,18,21.835,21.835,21.835,21.835,1
20140401|2014-02-17 02:00,18,21.665,21.665,21.65,21.65,3
20140401|2014-02-17 03:00,18,21.68,21.68,21.68,21.68,2
20140401|2014-02-17 04:30,18,21.7,21.705,21.7,21.705,14
20140401|2014-02-17 07:30,18,21.805,21.805,21.795,21.795,3
20140401|2014-02-17 08:30,18,21.785,21.8,21.785,21.8,14
20140401|2014-02-17 09:00,18,21.81,21.81,21.805,21.805,3
20140401|2014-02-17 09:30,18,21.82,21.82,21.82,21.82,1
20140401|2014-02-17 10:30,18,21.77,21.78,21.77,21.78,6
20140401|2014-02-17 17:00,18,21.7,21.835,21.7,21.835,5
20140401|2014-02-17 18:00,18,21.86,21.865,21.86,21.865,10
20140401|2014-02-17 19:00,18,21.775,21.775,21.745,21.745,2
20140401|2014-02-17 19:30,18,21.71,21.71,21.71,21.71,10
20140401|2014-02-17 20:00,18,21.705,21.705,21.705,21.705,2
20140401|2014-02-17 20:30,18,21.695,21.695,21.695,21.695,1
20140401|2014-02-17 21:00,18,21.695,21.695,21.695,21.695,1
20140401|2014-02-17 21:30,18,21.65,21.65,21.65,21.65,1
20140401|2014-02-17 22:00,18,21.65,21.65,21.645,21.645,2
20140401|2014-02-17 22:30,18,21.65,21.65,21.65,21.65,1
20140401|2014-02-17 23:30,18,21.555,21.555,21.555,21.555,1
20140401|2014-02-18 00:00,18,21.51,21.51,21.51,21.51,1
20140401|2014-02-18 05:30,18,21.46,21.46,21.455,21.455,2
20140401|2014-02-18 06:00,18,21.4,21.43,21.38,21.43,3
20140401|2014-02-18 06:30,18,21.455,21.455,21.455,21.455,1
20140401|2014-02-18 07:00,18,21.47,21.55,21.47,21.545,3
20140401|2014-02-18 07:30,18,21.615,21.635,21.615,21.635,14
20140401|2014-02-18 08:30,18,21.705,21.705,21.705,21.705,1
20140401|2014-02-18 09:00,18,21.735,21.735,21.735,21.735,1
20140401|2014-02-18 09:30,18,21.755,21.755,21.755,21.755,1
20140401|2014-02-18 10:00,18,21.785,21.785,21.785,21.785,1
20140401|2014-02-18 12:00,18,21.885,21.885,21.885,21.885,5
20140401|2014-02-18 12:30,18,21.915,21.915,21.915,21.915,1
20140401|2014-02-18 15:00,18,21.99,21.99,21.97,21.97,6
20140401|2014-02-18 19:00,19,21.845,21.845,21.845,21.845,1
20140401|2014-02-18 19:30,19,21.755,21.755,21.755,21.755,1
20140401|2014-02-18 20:30,19,21.735,21.735,21.735,21.735,5
20140401|2014-02-18 21:00,19,21.79,21.79,21.79,21.79,1
20140401|2014-02-18 21:30,19,21.74,21.74,21.74,21.74,2
20140401|2014-02-19 01:30,19,21.745,21.745,21.735,21.735,2
20140401|2014-02-19 06:00,19,21.755,21.755,21.755,21.755,1
20140401|2014-02-19 07:00,19,21.855,21.855,21.855,21.855,1
20140401|2014-02-19 07:30,19,21.88,21.88,21.88,21.88,2
20140401|2014-02-19 08:00,19,21.79,21.82,21.79,21.82,3
20140401|2014-02-19 09:30,19,21.88,21.88,21.88,21.88,1
20140401|2014-02-19 10:00,19,21.89,21.89,21.89,21.89,1
20140401|2014-02-19 10:30,19,21.84,21.84,21.84,21.84,3
20140401|2014-02-19 11:00,19,21.84,21.84,21.83,21.83,3
20140401|2014-02-19 12:30,19,21.87,21.87,21.87,21.87,1
20140401|2014-02-19 14:00,19,21.68,21.68,21.585,21.585,9
20140401|2014-02-19 14:30,19,21.455,21.465,21.42,21.42,15
20140401|2014-02-20 00:00,20,21.555,21.555,21.555,21.555,2
20140401|2014-02-20 00:30,20,21.585,21.585,21.585,21.585,1
20140401|2014-02-20 01:00,20,21.575,21.575,21.575,21.575,2
20140401|2014-02-20 02:00,20,21.625,21.625,21.625,21.625,1
20140401|2014-02-20 02:30,20,21.625,21.63,21.625,21.63,2
20140401|2014-02-20 06:30,20,21.56,21.575,21.56,21.575,2
20140401|2014-02-20 07:00,20,21.515,21.62,21.515,21.62,2
20140401|2014-02-20 07:30,20,21.75,21.76,21.69,21.69,16
20140401|2014-02-20 09:00,20,21.755,21.765,21.755,21.765,2
20140401|2014-02-20 09:30,20,21.75,21.75,21.75,21.75,21
20140401|2014-02-20 10:00,20,21.73,21.735,21.73,21.735,2
20140401|2014-02-20 10:30,20,21.7,21.7,21.7,21.7,2
20140401|2014-02-20 11:30,20,21.73,21.73,21.73,21.73,1
20140401|2014-02-20 14:30,20,21.87,21.9,21.87,21.9,2
20140401|2014-02-20 20:00,21,21.755,21.755,21.755,21.755,1
20140401|2014-02-20 23:00,21,21.64,21.64,21.64,21.64,1
20140401|2014-02-20 23:30,21,21.65,21.65,21.65,21.65,1
20140401|2014-02-21 01:00,21,21.66,21.69,21.66,21.69,2
20140401|2014-02-21 01:30,21,21.69,21.69,21.69,21.69,1
20140401|2014-02-21 02:00,21,21.75,21.75,21.75,21.75,1
20140401|2014-02-21 04:00,21,21.73,21.75,21.73,21.75,2
20140401|2014-02-21 04:30,21,21.81,21.81,21.81,21.81,5
20140401|2014-02-21 05:30,21,21.785,21.785,21.785,21.785,1
20140401|2014-02-21 07:00,21,21.785,21.785,21.785,21.785,1
20140401|2014-02-21 07:30,21,21.74,21.74,21.74,21.74,2
20140401|2014-02-21 09:00,21,21.805,21.825,21.805,21.82,3
20140401|2014-02-21 09:30,21,21.8,21.8,21.745,21.745,16
20140401|2014-02-21 10:00,21,21.75,21.75,21.7,21.705,21
20140401|2014-02-21 11:00,21,21.735,21.735,21.73,21.73,10
20140401|2014-02-21 11:30,21,21.755,21.755,21.755,21.755,1
20140401|2014-02-21 12:00,21,21.8,21.8,21.8,21.8,1
20140401|2014-02-21 12:30,21,21.965,21.965,21.91,21.91,7
20140401|2014-02-21 13:00,21,21.855,21.915,21.855,21.915,3
20140401|2014-02-21 13:30,21,21.88,21.88,21.88,21.88,2
20140401|2014-02-21 14:00,21,21.85,21.85,21.85,21.85,1
20140401|2014-02-21 14:30,21,21.83,21.83,21.83,21.83,1
20140401|2014-02-23 19:00,24,21.61,21.625,21.61,21.625,2
20140401|2014-02-23 22:00,24,21.59,21.59,21.59,21.59,1
20140401|2014-02-23 23:30,24,21.72,21.72,21.72,21.72,3
20140401|2014-02-24 00:00,24,21.685,21.685,21.685,21.685,1
20140401|2014-02-24 01:30,24,21.87,21.87,21.87,21.87,1
20140401|2014-02-24 02:00,24,21.84,21.86,21.84,21.86,2
20140401|2014-02-24 03:00,24,21.84,21.85,21.84,21.85,6
20140401|2014-02-24 05:00,24,22.08,22.18,22.08,22.12,13
20140401|2014-02-24 06:30,24,22.065,22.065,22.065,22.065,2
20140401|2014-02-24 07:00,24,22.075,22.075,22.015,22.03,5
20140401|2014-02-24 08:00,24,21.995,22.045,21.995,22.045,7
20140401|2014-02-24 08:30,24,22.05,22.055,22.01,22.025,7
20140401|2014-02-24 09:00,24,22.09,22.09,22.09,22.09,2
20140401|2014-02-24 10:00,24,22.09,22.135,22.09,22.095,5
20140401|2014-02-24 10:30,24,22.13,22.13,22.13,22.13,1
20140401|2014-02-24 12:00,24,22.055,22.09,22.055,22.09,7
20140401|2014-02-24 12:30,24,22.07,22.07,22.07,22.07,1
20140401|2014-02-24 13:30,24,22.07,22.07,22.07,22.07,4
20140401|2014-02-24 15:00,24,22.01,22.01,22.01,22.01,4
20140401|2014-02-24 17:00,25,21.99,21.99,21.97,21.97,3
20140401|2014-02-24 19:30,25,21.9,21.9,21.88,21.88,31
20140401|2014-02-24 23:30,25,21.95,21.95,21.95,21.95,5
20140401|2014-02-25 00:00,25,21.9,21.9,21.9,21.9,2
20140401|2014-02-25 00:30,25,21.915,21.915,21.915,21.915,2
20140401|2014-02-25 01:00,25,21.86,21.865,21.85,21.865,8
20140401|2014-02-25 01:30,25,21.785,21.79,21.765,21.79,9
20140401|2014-02-25 04:00,25,21.84,21.84,21.84,21.84,1
20140401|2014-02-25 04:30,25,21.745,21.745,21.745,21.745,1
20140401|2014-02-25 06:00,25,21.775,21.775,21.775,21.775,1
20140401|2014-02-25 06:30,25,21.83,21.83,21.83,21.83,1
20140401|2014-02-25 07:30,25,21.88,21.88,21.88,21.88,1
20140401|2014-02-25 08:30,25,21.81,21.81,21.81,21.81,1
20140401|2014-02-25 09:00,25,21.94,21.945,21.925,21.925,40
20140401|2014-02-25 11:00,25,21.935,21.935,21.935,21.935,1
20140401|2014-02-25 11:30,25,22.005,22.005,22.005,22.005,2
20140401|2014-02-25 12:00,25,22,22,22,22,1
20140401|2014-02-25 14:30,25,21.865,21.87,21.85,21.87,3
20140401|2014-02-25 15:00,25,21.88,21.88,21.88,21.88,1
20140401|2014-02-25 18:00,26,21.87,21.875,21.87,21.875,2
20140401|2014-02-25 21:30,26,21.925,21.925,21.925,21.925,3
20140401|2014-02-25 23:30,26,21.95,21.95,21.95,21.95,1
20140401|2014-02-26 00:00,26,21.995,22,21.995,22,2
20140401|2014-02-26 00:30,26,22.035,22.035,22.03,22.03,2
20140401|2014-02-26 01:00,26,22.03,22.03,22.03,22.03,1
20140401|2014-02-26 01:30,26,21.995,22,21.995,22,2
20140401|2014-02-26 03:00,26,21.995,21.995,21.995,21.995,1
20140401|2014-02-26 03:30,26,21.975,21.975,21.975,21.975,1
20140401|2014-02-26 04:30,26,21.95,21.95,21.95,21.95,1
20140401|2014-02-26 05:30,26,21.89,21.895,21.89,21.895,3
20140401|2014-02-26 06:30,26,21.85,21.85,21.69,21.69,5
20140401|2014-02-26 07:00,26,21.65,21.66,21.58,21.645,17
20140401|2014-02-26 07:30,26,21.61,21.65,21.61,21.64,15
20140401|2014-02-26 08:00,26,21.62,21.62,21.62,21.62,2
20140401|2014-02-26 08:30,26,21.57,21.57,21.475,21.51,25
20140401|2014-02-26 09:00,26,21.495,21.515,21.485,21.5,45
20140401|2014-02-26 09:30,26,21.37,21.44,21.11,21.21,33
20140401|2014-02-26 10:00,26,21.205,21.235,21.195,21.235,81
20140401|2014-02-26 10:30,26,21.245,21.245,21.245,21.245,2
20140401|2014-02-26 11:30,26,21.275,21.335,21.275,21.335,3
20140401|2014-02-26 12:00,26,21.33,21.33,21.26,21.275,16
20140401|2014-02-26 12:30,26,21.315,21.315,21.315,21.315,1
20140401|2014-02-26 14:00,26,21.22,21.22,21.22,21.22,1
20140401|2014-02-26 14:30,26,21.25,21.25,21.235,21.235,2
20140401|2014-02-26 15:00,26,21.25,21.25,21.25,21.25,1
20140401|2014-02-26 16:00,26,21.24,21.24,21.24,21.24,3
20140401|2014-02-26 17:00,27,21.295,21.295,21.295,21.295,1
20140401|2014-02-26 17:30,27,21.315,21.315,21.315,21.315,1
20140401|2014-02-26 19:30,27,21.265,21.265,21.265,21.265,3
20140401|2014-02-26 20:30,27,21.005,21.005,21.005,21.005,1
20140401|2014-02-26 21:30,27,21.09,21.09,21.09,21.09,1
20140401|2014-02-26 22:00,27,21.085,21.085,21.085,21.085,1
20140401|2014-02-26 22:30,27,21.1,21.1,21.1,21.1,1
20140401|2014-02-26 23:30,27,21.13,21.13,21.1,21.1,3
20140401|2014-02-27 00:00,27,21.08,21.08,21.08,21.08,1
20140401|2014-02-27 01:00,27,21.165,21.165,21.165,21.165,2
20140401|2014-02-27 02:00,27,21.165,21.165,21.165,21.165,1
20140401|2014-02-27 02:30,27,21.195,21.195,21.195,21.195,1
20140401|2014-02-27 03:00,27,21.215,21.215,21.21,21.21,10
20140401|2014-02-27 03:30,27,21.3,21.4,21.3,21.37,3
20140401|2014-02-27 04:00,27,21.37,21.4,21.37,21.4,7
20140401|2014-02-27 04:30,27,21.395,21.395,21.395,21.395,1
20140401|2014-02-27 05:00,27,21.425,21.425,21.425,21.425,1
20140401|2014-02-27 06:30,27,21.335,21.335,21.335,21.335,1
20140401|2014-02-27 07:00,27,21.26,21.27,21.26,21.27,3
20140401|2014-02-27 07:30,27,21.28,21.28,21.28,21.28,1
20140401|2014-02-27 08:00,27,21.305,21.305,21.29,21.29,2
20140401|2014-02-27 08:30,27,21.23,21.23,21.23,21.23,1
20140401|2014-02-27 09:00,27,21.25,21.37,21.25,21.37,4
20140401|2014-02-27 09:30,27,21.4,21.425,21.32,21.35,34
20140401|2014-02-27 10:00,27,21.325,21.35,21.325,21.35,24
20140401|2014-02-27 11:30,27,21.345,21.375,21.345,21.375,3
20140401|2014-02-27 12:00,27,21.325,21.33,21.32,21.32,5
20140401|2014-02-27 13:00,27,21.2,21.2,21.2,21.2,1
20140401|2014-02-27 14:00,27,21.255,21.255,21.255,21.255,1
20140401|2014-02-27 14:30,27,21.29,21.29,21.28,21.28,2
20140401|2014-02-27 17:00,28,21.26,21.26,21.26,21.26,2
20140401|2014-02-27 18:30,28,21.31,21.31,21.28,21.28,3
20140401|2014-02-27 19:00,28,21.32,21.32,21.32,21.32,3
20140401|2014-02-27 21:00,28,21.26,21.26,21.26,21.26,1
20140401|2014-02-27 21:30,28,21.28,21.28,21.28,21.28,2
20140401|2014-02-27 22:00,28,21.22,21.22,21.15,21.15,20
20140401|2014-02-27 23:00,28,21.225,21.225,21.225,21.225,1
20140401|2014-02-28 00:30,28,21.255,21.26,21.245,21.245,4
20140401|2014-02-28 02:00,28,21.22,21.22,21.22,21.22,3
20140401|2014-02-28 05:00,28,21.335,21.335,21.335,21.335,2
20140401|2014-02-28 07:00,28,21.39,21.39,21.39,21.39,1
20140401|2014-02-28 07:30,28,21.35,21.35,21.35,21.35,1
20140401|2014-02-28 08:00,28,21.325,21.325,21.325,21.325,10
20140401|2014-02-28 09:00,28,21.25,21.25,21.25,21.25,2
20140401|2014-02-28 09:30,28,21.215,21.215,21.215,21.215,1
20140401|2014-02-28 11:00,28,21.245,21.245,21.245,21.245,1
20140401|2014-02-28 11:30,28,21.23,21.23,21.23,21.23,1
20140401|2014-02-28 12:00,28,21.165,21.165,21.165,21.165,1
20140401|2014-02-28 12:30,28,21.16,21.16,21.09,21.09,12
20140401|2014-02-28 13:00,28,21.14,21.14,21.14,21.14,1
20140401|2014-02-28 14:00,28,21.18,21.24,21.18,21.24,25
20140401|2014-02-28 14:30,28,21.215,21.215,21.215,21.215,1
20140401|2014-03-02 17:00,3,21.35,21.39,21.3,21.3,5
20140401|2014-03-02 17:30,3,21.38,21.38,21.38,21.38,2
20140401|2014-03-02 18:00,3,21.4,21.5,21.4,21.5,2
20140401|2014-03-02 18:30,3,21.48,21.48,21.48,21.48,1
20140401|2014-03-02 19:30,3,21.48,21.48,21.45,21.45,2
20140401|2014-03-02 20:00,3,21.475,21.475,21.475,21.475,1
20140401|2014-03-03 01:00,3,21.6,21.6,21.59,21.6,3
20140401|2014-03-03 01:30,3,21.625,21.625,21.625,21.625,1
20140401|2014-03-03 02:00,3,21.65,21.65,21.65,21.65,3
20140401|2014-03-03 03:00,3,21.535,21.535,21.535,21.535,1
20140401|2014-03-03 04:00,3,21.43,21.43,21.43,21.43,4
20140401|2014-03-03 05:00,3,21.475,21.475,21.475,21.475,2
20140401|2014-03-03 05:30,3,21.49,21.49,21.49,21.49,1
20140401|2014-03-03 06:30,3,21.385,21.385,21.385,21.385,1
20140401|2014-03-03 07:00,3,21.45,21.485,21.45,21.485,2
20140401|2014-03-03 07:30,3,21.445,21.495,21.445,21.495,17
20140401|2014-03-03 08:00,3,21.45,21.45,21.45,21.45,22
20140401|2014-03-03 08:30,3,21.475,21.62,21.475,21.61,16
20140401|2014-03-03 09:00,3,21.56,21.56,21.56,21.56,1
20140401|2014-03-03 10:00,3,21.62,21.625,21.62,21.625,4
20140401|2014-03-03 10:30,3,21.575,21.575,21.575,21.575,1
20140401|2014-03-03 11:00,3,21.53,21.53,21.53,21.53,1
20140401|2014-03-03 11:30,3,21.54,21.54,21.54,21.54,1
20140401|2014-03-03 12:30,3,21.425,21.425,21.425,21.425,10
20140401|2014-03-04 00:00,4,21.355,21.355,21.29,21.29,12
20140401|2014-03-04 00:30,4,21.275,21.275,21.275,21.275,1
20140401|2014-03-04 01:00,4,21.225,21.225,21.225,21.225,1
20140401|2014-03-04 01:30,4,21.22,21.225,21.215,21.215,3
20140401|2014-03-04 02:30,4,21.25,21.25,21.25,21.25,1
20140401|2014-03-04 04:30,4,21.265,21.265,21.265,21.265,1
20140401|2014-03-04 06:00,4,21.125,21.165,21.12,21.165,4
20140401|2014-03-04 06:30,4,21.205,21.205,21.205,21.205,1
20140401|2014-03-04 07:00,4,21.14,21.16,21.135,21.16,3
20140401|2014-03-04 08:00,4,21.075,21.075,21.075,21.075,1
20140401|2014-03-04 08:30,4,21.07,21.13,21.07,21.13,11
20140401|2014-03-04 09:00,4,21.165,21.165,21.165,21.165,1
20140401|2014-03-04 10:30,4,21.175,21.175,21.175,21.175,1
20140401|2014-03-04 11:00,4,21.185,21.185,21.14,21.14,2
20140401|2014-03-04 11:30,4,21.18,21.18,21.18,21.18,1
20140401|2014-03-04 12:30,4,21.25,21.25,21.25,21.25,1
20140401|2014-03-04 15:30,4,21.195,21.195,21.185,21.185,6
20140401|2014-03-04 20:30,5,21.21,21.21,21.21,21.21,1
20140401|2014-03-04 23:30,5,21.25,21.25,21.25,21.25,1
20140401|2014-03-05 00:30,5,21.215,21.215,21.215,21.215,1
20140401|2014-03-05 04:00,5,21.24,21.24,21.24,21.24,1
20140401|2014-03-05 04:30,5,21.255,21.255,21.255,21.255,1
20140401|2014-03-05 05:30,5,21.31,21.31,21.31,21.31,1
20140401|2014-03-05 08:30,5,21.23,21.23,21.18,21.18,15
20140401|2014-03-05 11:30,5,21.3,21.3,21.3,21.3,1
20140401|2014-03-05 12:00,5,21.25,21.25,21.25,21.25,2
20140401|2014-03-06 08:00,6,21.31,21.31,21.285,21.31,4
20140401|2014-03-06 08:30,6,21.35,21.35,21.335,21.335,7
20140401|2014-03-06 09:30,6,21.35,21.35,21.35,21.35,1
20140401|2014-03-06 10:00,6,21.35,21.44,21.35,21.44,15
20140401|2014-03-06 10:30,6,21.44,21.535,21.44,21.535,2
20140401|2014-03-06 11:00,6,21.585,21.585,21.585,21.585,1
20140401|2014-03-06 11:30,6,21.595,21.595,21.595,21.595,1
20140401|2014-03-06 12:00,6,21.55,21.55,21.55,21.55,1
20140401|2014-03-06 13:00,6,21.505,21.505,21.505,21.505,3
20140401|2014-03-06 13:30,6,21.51,21.525,21.51,21.525,3
20140401|2014-03-06 14:30,6,21.475,21.475,21.475,21.475,1
20140401|2014-03-06 19:00,7,21.55,21.55,21.55,21.55,1
20140401|2014-03-07 00:30,7,21.5,21.5,21.5,21.5,1
20140401|2014-03-07 01:30,7,21.535,21.535,21.535,21.535,1
20140401|2014-03-07 03:00,7,21.31,21.31,21.31,21.31,1
20140401|2014-03-07 05:00,7,21.35,21.35,21.35,21.35,2
20140401|2014-03-07 07:30,7,21.16,21.16,20.825,20.86,20
20140401|2014-03-07 08:00,7,20.895,20.895,20.855,20.855,24
20140401|2014-03-07 08:30,7,20.8,20.9,20.785,20.9,74
20140401|2014-03-07 09:00,7,20.9,20.915,20.89,20.915,33
20140401|2014-03-07 09:30,7,20.86,20.88,20.86,20.88,22
20140401|2014-03-07 10:00,7,20.87,20.925,20.87,20.925,2
20140401|2014-03-07 12:30,7,20.9,20.9,20.895,20.895,5
20140401|2014-03-07 13:00,7,20.905,20.905,20.905,20.905,1
20140401|2014-03-07 14:30,7,20.885,20.885,20.885,20.885,1
20140401|2014-03-09 20:00,10,20.745,20.745,20.74,20.74,3
20140401|2014-03-09 23:00,10,20.74,20.74,20.74,20.74,3
20140401|2014-03-10 02:00,10,20.675,20.695,20.675,20.685,3
20140401|2014-03-10 02:30,10,20.695,20.72,20.695,20.72,2
20140401|2014-03-10 03:00,10,20.78,20.78,20.78,20.78,1
20140401|2014-03-10 04:30,10,20.89,20.89,20.89,20.89,1
20140401|2014-03-10 06:30,10,20.98,20.98,20.98,20.98,1
20140401|2014-03-10 09:00,10,20.945,20.945,20.945,20.945,1
20140401|2014-03-10 11:30,10,20.875,20.9,20.875,20.9,23
20140401|2014-03-10 12:00,10,20.87,20.87,20.87,20.87,4
20140401|2014-03-10 12:30,10,20.86,20.86,20.86,20.86,2
20140401|2014-03-10 13:30,10,20.815,20.815,20.815,20.815,2
20140401|2014-03-10 14:30,10,20.78,20.78,20.78,20.78,3
20140401|2014-03-10 15:00,10,20.845,20.845,20.845,20.845,1
20140401|2014-03-10 16:00,10,20.805,20.805,20.8,20.8,22
20140401|2014-03-10 17:30,11,20.85,20.85,20.85,20.85,1
20140401|2014-03-10 18:30,11,20.845,20.845,20.845,20.845,1
20140401|2014-03-10 19:30,11,20.805,20.805,20.805,20.805,1
20140401|2014-03-10 21:30,11,20.815,20.815,20.815,20.815,2
20140401|2014-03-11 03:00,11,20.985,20.985,20.985,20.985,1
20140401|2014-03-11 04:00,11,20.98,20.98,20.98,20.98,5
20140401|2014-03-11 04:30,11,21.02,21.02,21.02,21.02,2
20140401|2014-03-11 05:00,11,21.025,21.025,21.025,21.025,1
20140401|2014-03-11 05:30,11,21.085,21.085,21.085,21.085,1
20140401|2014-03-11 06:00,11,21.07,21.07,21.07,21.07,8
20140401|2014-03-11 06:30,11,21.115,21.2,21.115,21.17,5
20140401|2014-03-11 07:00,11,21.2,21.29,21.2,21.255,12
20140401|2014-03-11 07:30,11,21.25,21.25,21.21,21.21,28
20140401|2014-03-11 08:00,11,21.155,21.155,21.125,21.125,3
20140401|2014-03-11 08:30,11,21.16,21.16,21.16,21.16,1
20140401|2014-03-11 09:00,11,21.11,21.11,21.11,21.11,1
20140401|2014-03-11 09:30,11,21.045,21.045,21.025,21.025,2
20140401|2014-03-11 10:00,11,21,21,20.98,20.98,31
20140401|2014-03-11 10:30,11,20.99,20.99,20.7,20.7,41
20140401|2014-03-11 11:00,11,20.76,20.825,20.725,20.785,8
20140401|2014-03-11 11:30,11,20.775,20.79,20.775,20.785,3
20140401|2014-03-11 12:00,11,20.82,20.82,20.82,20.82,1
20140401|2014-03-11 12:30,11,20.85,20.85,20.825,20.825,4
20140401|2014-03-11 13:00,11,20.825,20.825,20.825,20.825,1
20140401|2014-03-11 14:30,11,20.805,20.805,20.805,20.805,2
20140401|2014-03-11 19:30,12,20.86,20.86,20.86,20.86,1
20140401|2014-03-11 20:30,12,21.065,21.065,21.065,21.065,2
20140401|2014-03-11 21:00,12,21.105,21.105,21.105,21.105,2
20140401|2014-03-11 22:00,12,21.095,21.1,21.095,21.1,9
20140401|2014-03-11 22:30,12,21.085,21.085,21.085,21.085,1
20140401|2014-03-11 23:00,12,21.11,21.11,21.11,21.11,1
20140401|2014-03-12 00:30,12,21.1,21.1,21.1,21.1,3
20140401|2014-03-12 03:00,12,20.915,20.915,20.915,20.915,1
20140401|2014-03-12 03:30,12,20.915,20.945,20.915,20.945,14
20140401|2014-03-12 04:00,12,20.945,20.945,20.84,20.84,2
20140401|2014-03-12 05:30,12,20.92,20.92,20.92,20.92,1
20140401|2014-03-12 06:00,12,20.925,20.97,20.925,20.97,5
20140401|2014-03-12 08:30,12,21.155,21.155,21.125,21.125,3
20140401|2014-03-12 09:00,12,21.13,21.13,21.12,21.12,24
20140401|2014-03-12 09:30,12,21.09,21.115,21.09,21.115,2
20140401|2014-03-12 11:00,12,21.235,21.26,21.235,21.245,3
20140401|2014-03-12 11:30,12,21.31,21.38,21.31,21.325,7
20140401|2014-03-12 12:00,12,21.365,21.365,21.365,21.365,1
20140401|2014-03-12 12:30,12,21.35,21.35,21.25,21.25,4
20140401|2014-03-12 13:00,12,21.25,21.25,21.245,21.245,2
20140401|2014-03-13 00:00,13,21.395,21.395,21.395,21.395,1
20140401|2014-03-13 02:00,13,21.325,21.325,21.325,21.325,1
20140401|2014-03-13 02:30,13,21.34,21.34,21.34,21.34,1
20140401|2014-03-13 03:00,13,21.405,21.41,21.39,21.39,5
20140401|2014-03-13 03:30,13,21.42,21.42,21.42,21.42,1
20140401|2014-03-13 04:00,13,21.435,21.435,21.415,21.415,2
20140401|2014-03-13 04:30,13,21.39,21.39,21.39,21.39,1
20140401|2014-03-13 05:30,13,21.37,21.41,21.37,21.41,2
20140401|2014-03-13 06:00,13,21.38,21.38,21.3,21.3,3
20140401|2014-03-13 07:00,13,21.255,21.265,21.255,21.265,4
20140401|2014-03-13 07:30,13,21.13,21.15,21.13,21.15,12
20140401|2014-03-13 08:00,13,21.16,21.185,21.16,21.185,4
20140401|2014-03-13 08:30,13,21.18,21.18,21.17,21.17,2
20140401|2014-03-13 10:30,13,21.24,21.24,21.24,21.24,22
20140401|2014-03-13 11:00,13,21.275,21.275,21.235,21.235,15
20140401|2014-03-13 11:30,13,21.3,21.3,21.285,21.285,2
20140401|2014-03-13 12:00,13,21.195,21.195,21.19,21.19,5
20140401|2014-03-13 12:30,13,21.18,21.2,21.18,21.2,7
20140401|2014-03-13 13:00,13,21.19,21.2,21.19,21.2,8
20140401|2014-03-13 13:30,13,21.205,21.205,21.205,21.205,2
20140401|2014-03-13 14:30,13,21.17,21.17,21.17,21.17,1
20140401|2014-03-13 15:00,13,21.165,21.165,21.165,21.165,1
20140401|2014-03-14 06:00,14,21.325,21.325,21.325,21.325,5
20140401|2014-03-14 06:30,14,21.345,21.35,21.345,21.35,10
20140401|2014-03-14 07:00,14,21.38,21.5,21.38,21.435,13
20140401|2014-03-14 07:30,14,21.55,21.74,21.55,21.69,12
20140401|2014-03-14 08:00,14,21.735,21.77,21.715,21.755,13
20140401|2014-03-14 08:30,14,21.725,21.725,21.585,21.605,8
20140401|2014-03-14 09:00,14,21.59,21.605,21.59,21.605,15
20140401|2014-03-14 09:30,14,21.635,21.635,21.615,21.615,2
20140401|2014-03-14 10:00,14,21.625,21.625,21.595,21.595,3
20140401|2014-03-14 10:30,14,21.57,21.575,21.31,21.34,32
20140401|2014-03-14 11:00,14,21.365,21.365,21.365,21.365,4
20140401|2014-03-14 11:30,14,21.35,21.35,21.35,21.35,2
20140401|2014-03-14 12:30,14,21.38,21.38,21.38,21.38,2
20140401|2014-03-14 13:00,14,21.4,21.4,21.4,21.4,3
20140401|2014-03-14 13:30,14,21.4,21.42,21.4,21.42,3
20140401|2014-03-16 18:30,17,21.5,21.5,21.5,21.5,1
20140401|2014-03-16 19:00,17,21.535,21.535,21.535,21.535,2
20140401|2014-03-16 20:30,17,21.3,21.345,21.29,21.345,14
20140401|2014-03-16 21:00,17,21.345,21.345,21.335,21.335,8
20140401|2014-03-17 03:30,17,21.445,21.445,21.445,21.445,1
20140401|2014-03-17 04:00,17,21.41,21.41,21.375,21.375,2
20140401|2014-03-17 05:30,17,21.405,21.405,21.405,21.405,1
20140401|2014-03-17 06:30,17,21.31,21.31,21.31,21.31,1
20140401|2014-03-17 07:00,17,21.205,21.26,21.205,21.26,6
20140401|2014-03-17 07:30,17,21.305,21.305,21.305,21.305,1
20140401|2014-03-17 08:30,17,21.335,21.335,21.335,21.335,1
20140401|2014-03-17 09:00,17,21.325,21.325,21.325,21.325,1
20140401|2014-03-17 09:30,17,21.38,21.38,21.38,21.38,2
20140401|2014-03-17 12:00,17,21.26,21.265,21.26,21.265,3
20140401|2014-03-17 13:30,17,21.17,21.195,21.17,21.195,2
20140401|2014-03-17 14:30,17,21.155,21.155,21.145,21.145,2
20140401|2014-03-17 17:30,18,21.16,21.16,21.16,21.16,2
20140401|2014-03-17 20:00,18,21.015,21.015,21.005,21.005,10
20140401|2014-03-17 21:00,18,21.055,21.055,21.055,21.055,1
20140401|2014-03-17 21:30,18,21.055,21.08,21.055,21.08,5
20140401|2014-03-18 02:30,18,20.975,20.975,20.975,20.975,2
20140401|2014-03-18 03:00,18,20.965,21.045,20.965,21.045,7
20140401|2014-03-18 06:30,18,20.955,20.955,20.895,20.905,17
20140401|2014-03-18 07:30,18,20.68,20.685,20.645,20.645,8
20140401|2014-03-18 08:00,18,20.67,20.735,20.67,20.72,10
20140401|2014-03-18 08:30,18,20.745,20.75,20.745,20.75,2
20140401|2014-03-18 09:00,18,20.765,20.765,20.75,20.75,4
20140401|2014-03-18 09:30,18,20.79,20.79,20.79,20.79,1
20140401|2014-03-18 10:00,18,20.8,20.8,20.785,20.785,2
20140401|2014-03-18 10:30,18,20.795,20.795,20.795,20.795,5
20140401|2014-03-18 11:00,18,20.86,20.86,20.86,20.86,1
20140401|2014-03-18 12:00,18,20.845,20.855,20.845,20.855,3
20140401|2014-03-18 13:00,18,20.84,20.86,20.84,20.86,12
20140401|2014-03-18 13:30,18,20.845,20.845,20.845,20.845,1
20140401|2014-03-18 14:30,18,20.795,20.8,20.785,20.785,3
20140401|2014-03-18 15:00,18,20.82,20.82,20.82,20.82,1
20140401|2014-03-19 00:00,19,20.82,20.82,20.82,20.82,6
20140401|2014-03-19 00:30,19,20.83,20.83,20.83,20.83,1
20140401|2014-03-19 01:00,19,20.835,20.835,20.835,20.835,1
20140401|2014-03-19 07:30,19,20.69,20.69,20.69,20.69,1
20140401|2014-03-19 08:00,19,20.725,20.725,20.72,20.72,2
20140401|2014-03-19 10:30,19,20.75,20.75,20.75,20.75,1
20140401|2014-03-19 11:00,19,20.8,20.8,20.8,20.8,1
20140401|2014-03-19 12:00,19,20.86,20.86,20.85,20.85,2
20140401|2014-03-19 12:30,19,20.755,20.755,20.745,20.745,4
20140401|2014-03-19 13:00,19,20.735,20.735,20.585,20.655,53
20140401|2014-03-19 13:30,19,20.72,20.72,20.72,20.72,1
20140401|2014-03-19 14:00,19,20.645,20.645,20.645,20.645,1
20140401|2014-03-19 14:30,19,20.57,20.59,20.57,20.59,3
20140401|2014-03-19 15:00,19,20.625,20.625,20.625,20.625,3
20140401|2014-03-19 18:00,20,20.585,20.585,20.585,20.585,1
20140401|2014-03-19 21:00,20,20.655,20.655,20.655,20.655,15
20140401|2014-03-19 22:30,20,20.67,20.67,20.67,20.67,3
20140401|2014-03-19 23:00,20,20.675,20.675,20.675,20.675,1
20140401|2014-03-20 00:00,20,20.66,20.66,20.66,20.66,3
20140401|2014-03-20 01:30,20,20.615,20.615,20.615,20.615,3
20140401|2014-03-20 03:00,20,20.55,20.55,20.405,20.405,6
20140401|2014-03-20 03:30,20,20.375,20.385,20.375,20.385,33
20140401|2014-03-20 04:00,20,20.415,20.415,20.31,20.31,3
20140401|2014-03-20 04:30,20,20.325,20.335,20.245,20.245,5
20140401|2014-03-20 05:30,20,20.32,20.32,20.305,20.305,2
20140401|2014-03-20 07:00,20,20.18,20.19,20.18,20.19,7
20140401|2014-03-20 07:30,20,20.24,20.24,20.24,20.24,1
20140401|2014-03-20 08:00,20,20.35,20.35,20.335,20.335,2
20140401|2014-03-20 08:30,20,20.345,20.355,20.34,20.355,7
20140401|2014-03-20 09:30,20,20.375,20.375,20.375,20.375,1
20140401|2014-03-20 10:00,20,20.35,20.35,20.35,20.35,1
20140401|2014-03-20 10:30,20,20.38,20.38,20.38,20.38,1
20140401|2014-03-20 12:00,20,20.405,20.41,20.395,20.41,7
20140401|2014-03-20 13:00,20,20.39,20.39,20.39,20.39,2
20140401|2014-03-20 13:30,20,20.37,20.37,20.37,20.37,1
20140401|2014-03-20 14:00,20,20.3,20.3,20.3,20.3,1
20140401|2014-03-20 14:30,20,20.295,20.295,20.295,20.295,1
20140401|2014-03-20 19:30,21,20.345,20.345,20.335,20.335,32
20140401|2014-03-21 01:00,21,20.37,20.37,20.37,20.37,1
20140401|2014-03-21 01:30,21,20.305,20.305,20.305,20.305,1
20140401|2014-03-21 04:00,21,20.43,20.43,20.43,20.43,1
20140401|2014-03-21 06:00,21,20.53,20.53,20.53,20.53,1
20140401|2014-03-21 12:00,21,20.31,20.31,20.31,20.31,1
20140401|2014-03-21 16:00,21,20.295,20.295,20.295,20.295,1
20140401|2014-03-23 21:30,24,20.11,20.145,20.11,20.145,2
20140401|2014-03-23 22:00,24,20.18,20.18,20.18,20.18,3
20140401|2014-03-23 22:30,24,20.19,20.19,20.19,20.19,1
20140401|2014-03-23 23:00,24,20.21,20.21,20.205,20.205,2
20140401|2014-03-23 23:30,24,20.195,20.195,20.195,20.195,1
20140401|2014-03-24 02:30,24,20.165,20.165,20.165,20.165,1
20140401|2014-03-24 03:00,24,20.15,20.15,20.15,20.15,2
20140401|2014-03-24 03:30,24,20.135,20.135,20.135,20.135,1
20140401|2014-03-24 04:00,24,20.2,20.2,20.2,20.2,1
20140401|2014-03-24 05:00,24,20.165,20.165,20.165,20.165,1
20140401|2014-03-24 06:30,24,20.195,20.195,20.195,20.195,1
20140401|2014-03-24 07:00,24,20.205,20.205,20.11,20.11,3
20140401|2014-03-24 08:00,24,20.17,20.17,20.14,20.14,2
20140401|2014-03-24 08:30,24,20.145,20.145,20.145,20.145,1
20140401|2014-03-24 09:00,24,20.145,20.145,20.145,20.145,1
20140401|2014-03-24 09:30,24,20.045,20.045,20.045,20.045,3
20140401|2014-03-24 10:00,24,20,20,20,20,1
20140401|2014-03-24 10:30,24,20.025,20.025,20.025,20.025,6
20140401|2014-03-24 11:30,24,20.015,20.045,20.015,20.045,6
20140401|2014-03-24 13:00,24,20,20,20,20,1
20140401|2014-03-24 13:30,24,19.98,19.98,19.92,19.92,5
20140401|2014-03-24 14:00,24,19.975,19.975,19.965,19.975,4
20140401|2014-03-24 14:30,24,19.95,19.95,19.95,19.95,1
20140401|2014-03-24 20:00,25,19.925,19.925,19.925,19.925,6
20140401|2014-03-24 22:00,25,20.005,20.005,20.005,20.005,1
20140401|2014-03-25 03:30,25,20.13,20.14,20.13,20.14,6
20140401|2014-03-25 04:00,25,20.14,20.14,20.14,20.14,5
20140401|2014-03-25 04:30,25,20.095,20.095,20.095,20.095,3
20140401|2014-03-25 06:30,25,20.1,20.1,20.1,20.1,1
20140401|2014-03-25 07:30,25,20.025,20.025,20.025,20.025,3
20140401|2014-03-25 08:00,25,20.075,20.075,20.06,20.075,3
20140401|2014-03-25 08:30,25,20.03,20.03,20.03,20.03,1
20140401|2014-03-25 09:30,25,20.08,20.08,20.08,20.08,1
20140401|2014-03-25 10:00,25,20,20,20,20,2
20140401|2014-03-25 11:00,25,19.975,19.975,19.97,19.97,2
20140401|2014-03-25 11:30,25,20,20,20,20,3
20140401|2014-03-25 12:00,25,19.98,19.98,19.965,19.965,2
20140401|2014-03-25 12:30,25,19.96,19.975,19.96,19.965,3
20140401|2014-03-25 13:00,25,19.975,19.975,19.975,19.975,1
20140401|2014-03-25 14:30,25,19.98,19.98,19.98,19.98,1
20140401|2014-03-25 20:00,26,20,20,20,20,1
20140401|2014-03-26 00:30,26,20.03,20.03,20.03,20.03,1
20140401|2014-03-26 01:30,26,20.035,20.075,20.035,20.075,31
20140401|2014-03-26 02:00,26,20.08,20.08,20.08,20.08,16
20140401|2014-03-26 04:00,26,20.055,20.055,20.04,20.04,23
20140401|2014-03-26 08:00,26,19.965,19.965,19.96,19.965,6
20140401|2014-03-26 09:30,26,19.92,19.92,19.825,19.825,4
20140401|2014-03-26 10:30,26,19.82,19.82,19.82,19.82,3
20140401|2014-03-26 11:30,26,19.755,19.755,19.755,19.755,3
20140401|2014-03-26 12:00,26,19.755,19.755,19.755,19.755,5
20140401|2014-03-26 12:30,26,19.82,19.82,19.82,19.82,1
20140401|2014-03-26 13:00,26,19.775,19.78,19.775,19.78,2
20140401|2014-03-26 13:30,26,19.775,19.775,19.775,19.775,1
20140401|2014-03-26 14:00,26,19.725,19.725,19.725,19.725,1
20140401|2014-03-26 21:00,27,19.735,19.735,19.735,19.735,1
20140401|2014-03-26 23:00,27,19.76,19.76,19.76,19.76,1
20140401|2014-03-27 02:30,27,19.7,19.7,19.7,19.7,1
20140401|2014-03-27 03:30,27,19.66,19.66,19.66,19.66,1
20140401|2014-03-27 04:00,27,19.63,19.63,19.63,19.63,2
20140401|2014-03-27 05:30,27,19.675,19.68,19.675,19.68,11
20140401|2014-03-27 07:30,27,19.64,19.645,19.64,19.645,3
20140401|2014-03-27 08:30,27,19.73,19.73,19.71,19.71,12
20140401|2014-03-27 09:30,27,19.67,19.67,19.67,19.67,20
20140401|2014-03-27 11:30,27,19.665,19.665,19.665,19.665,1
20140401|2014-03-27 12:30,27,19.69,19.69,19.69,19.69,1
20140401|2014-03-27 13:00,27,19.675,19.675,19.675,19.675,1
20140401|2014-03-27 13:30,27,19.66,19.66,19.615,19.615,2
20140401|2014-03-27 14:00,27,19.68,19.68,19.68,19.68,1
20140401|2014-03-27 14:30,27,19.715,19.715,19.715,19.715,1
20140401|2014-03-27 22:30,28,19.79,19.79,19.79,19.79,2
20140401|2014-03-28 00:30,28,19.83,19.83,19.83,19.83,1
20140401|2014-03-28 01:30,28,19.81,19.83,19.81,19.83,2
20140401|2014-03-28 02:00,28,19.85,19.85,19.85,19.85,1
20140401|2014-03-28 02:30,28,19.825,19.88,19.825,19.88,2
20140401|2014-03-28 03:00,28,19.84,19.84,19.84,19.84,1
20140401|2014-03-28 04:30,28,19.805,19.82,19.805,19.82,3
20140401|2014-03-28 06:00,28,19.745,19.75,19.74,19.75,6
20140401|2014-03-28 07:00,28,19.63,19.67,19.63,19.67,2
20140401|2014-03-28 07:30,28,19.725,19.75,19.725,19.75,2
20140401|2014-03-28 08:00,28,19.775,19.79,19.775,19.79,2
20140401|2014-03-28 09:00,28,19.825,19.825,19.825,19.825,10
20140401|2014-03-28 09:30,28,19.795,19.825,19.795,19.825,4
20140401|2014-03-28 10:00,28,19.835,19.835,19.835,19.835,1
20140401|2014-03-28 10:30,28,19.76,19.76,19.755,19.755,4
20140401|2014-03-28 11:30,28,19.78,19.78,19.78,19.78,2
20140401|2014-03-28 12:00,28,19.745,19.77,19.745,19.77,6
20140401|2014-03-28 12:30,28,19.78,19.78,19.76,19.76,2
20140401|2014-04-04 07:30,4,19.94,19.94,19.94,19.94,2
20140401|2014-04-07 09:30,7,19.945,19.96,19.945,19.96,4
20140401|2014-04-08 06:00,8,20.15,20.15,20.15,20.15,5
20140401|2014-04-08 09:00,8,20.05,20.05,20.05,20.05,2
20140401|2014-04-08 21:30,9,20.05,20.05,20.05,20.05,4
20140401|2014-04-08 22:00,9,20.05,20.05,20.05,20.05,2
20140401|2014-04-09 09:00,9,19.74,19.74,19.74,19.74,3
20140401|2014-04-09 09:30,9,19.755,19.755,19.755,19.755,5
20140401|2014-04-09 12:00,9,19.74,19.74,19.74,19.74,3
20140401|2014-04-09 13:00,9,19.77,19.77,19.77,19.77,2
20140401|2014-04-10 07:30,10,20.215,20.215,20.21,20.21,10
20140401|2014-04-10 08:30,10,20.185,20.185,20.185,20.185,5
20140401|2014-04-10 09:00,10,20.185,20.185,20.185,20.185,5
20140401|2014-04-10 09:30,10,20.17,20.17,20.17,20.17,5
20140401|2014-04-10 10:30,10,20.15,20.15,20.15,20.15,4
20140401|2014-04-11 04:00,11,20.01,20.01,20.01,20.01,1
20140401|2014-04-11 04:30,11,20.01,20.01,20.01,20.01,1
20140401|2014-04-14 14:00,14,19.955,19.955,19.955,19.955,5
20140401|2014-04-15 09:00,15,19.48,19.48,19.48,19.48,5
20140401|2014-04-15 12:30,15,19.475,19.475,19.475,19.475,5
20140401|2014-04-16 14:30,16,19.6,19.6,19.6,19.6,1
20140401|2014-04-22 14:30,22,19.395,19.395,19.395,19.395,1
20140401|2014-04-24 07:30,24,19.1,19.12,19.1,19.12,2
20140401|2014-04-24 11:00,24,19.615,19.615,19.615,19.615,20
20140401|2014-04-25 06:30,25,19.695,19.695,19.695,19.695,5
20140401|2014-04-25 08:30,25,19.76,19.76,19.76,19.76,1
20140501|2012-07-19 12:00,19,27.335,27.335,27.335,27.335,1
20140501|2012-07-23 12:00,23,27,27,27,27,1
20140501|2012-10-31 10:00,31,32.55,32.55,32.55,32.55,1
20140501|2012-11-02 08:00,2,31.935,31.935,31.935,31.935,1
20140501|2012-11-07 09:00,7,31.84,31.84,31.84,31.84,1
20140501|2012-11-07 10:30,7,31.7,31.7,31.7,31.7,1
20140501|2013-02-26 06:00,26,29.015,29.015,29.005,29.005,14
20140501|2013-02-26 09:30,26,29.03,29.055,29.03,29.055,6
20140501|2013-03-01 04:00,1,28.33,28.33,28.33,28.33,3
20140501|2013-03-01 07:00,1,28.58,28.58,28.58,28.58,2
20140501|2013-03-01 07:30,1,28.895,28.895,28.895,28.895,1
20140501|2013-03-07 10:30,7,29.04,29.04,29.04,29.04,3
20140501|2013-03-12 03:00,12,29.205,29.205,29.155,29.155,2
20140501|2013-03-17 17:00,18,29.25,29.27,29.25,29.27,2
20140501|2013-03-17 22:00,18,28.985,28.985,28.985,28.985,2
20140501|2013-03-18 14:30,18,29.155,29.155,29.155,29.155,1
20140501|2013-03-21 14:00,21,29.47,29.47,29.47,29.47,2
20140501|2013-03-27 08:30,27,28.595,28.595,28.595,28.595,1
20140501|2013-04-01 08:00,1,28.24,28.24,28.24,28.24,2
20140501|2013-04-02 11:00,2,27.545,27.545,27.545,27.545,1
20140501|2013-04-02 20:00,3,27.415,27.415,27.415,27.415,10
20140501|2013-04-03 09:30,3,27.4,27.4,27.4,27.4,10
20140501|2013-04-03 11:00,3,27.115,27.115,27.105,27.105,10
20140501|2013-04-08 06:30,8,27.53,27.53,27.5,27.5,2
20140501|2013-04-09 09:00,9,27.85,27.85,27.85,27.85,2
20140501|2013-04-12 09:30,12,26.565,26.565,26.565,26.565,1
20140501|2013-04-14 20:00,15,25.91,25.91,25.91,25.91,1
20140501|2013-04-14 20:30,15,25.43,25.43,25.42,25.425,11
20140501|2013-04-16 00:30,16,23.1,23.1,23.1,23.1,1
20140501|2013-04-16 04:30,16,23.9,23.9,23.9,23.9,1
20140501|2013-04-16 07:30,16,23.95,23.95,23.95,23.95,1
20140501|2013-04-16 08:00,16,23.91,23.91,23.91,23.91,20
20140501|2013-04-16 12:00,16,23.91,23.91,23.91,23.91,1
20140501|2013-04-16 12:30,16,23.85,23.85,23.85,23.85,1
20140501|2013-04-17 04:30,17,23.64,23.65,23.64,23.65,3
20140501|2013-04-17 20:00,18,23.045,23.045,22.735,22.735,2
20140501|2013-04-17 21:30,18,23.35,23.35,23.35,23.35,1
20140501|2013-04-18 13:00,18,23.43,23.43,23.43,23.43,1
20140501|2013-04-21 17:30,22,23.5,23.5,23.5,23.5,1
20140501|2013-04-24 07:30,24,23.355,23.355,23.355,23.355,1
20140501|2013-04-24 13:30,24,23.21,23.21,23.21,23.21,1
20140501|2013-04-24 15:00,24,23.33,23.33,23.33,23.33,1
20140501|2013-04-25 11:00,25,24.175,24.18,24.175,24.18,2
20140501|2013-04-25 18:30,26,24.625,24.64,24.625,24.64,5
20140501|2013-04-26 08:30,26,24.36,24.365,24.36,24.365,4
20140501|2013-04-26 09:00,26,24.615,24.615,24.615,24.615,1
20140501|2013-04-26 10:00,26,24.555,24.555,24.555,24.555,1
20140501|2013-04-26 10:30,26,24.505,24.505,24.505,24.505,5
20140501|2013-04-26 12:00,26,23.98,23.98,23.98,23.98,2
20140501|2013-04-29 10:00,29,24.605,24.605,24.5,24.5,9
20140501|2013-04-29 12:00,29,24.33,24.33,24.33,24.33,1
20140501|2013-04-30 12:00,30,24.39,24.39,24.39,24.39,2
20140501|2013-04-30 15:30,30,24.45,24.45,24.45,24.45,1
20140501|2013-05-01 10:00,1,23.48,23.48,23.48,23.48,1
20140501|2013-05-01 11:00,1,23.515,23.515,23.515,23.515,1
20140501|2013-05-01 22:00,2,23.7,23.7,23.7,23.7,4
20140501|2013-05-02 08:30,2,24.17,24.17,24.16,24.16,20
20140501|2013-05-03 05:00,3,24.5,24.5,24.5,24.5,1
20140501|2013-05-07 01:30,7,23.75,23.75,23.75,23.75,1
20140501|2013-05-10 12:00,10,23.88,23.88,23.88,23.88,1
20140501|2013-05-15 09:00,15,22.65,22.65,22.65,22.65,2
20140501|2013-05-15 17:00,16,22.75,22.75,22.75,22.75,1
20140501|2013-05-19 17:00,20,21.18,21.18,21.18,21.18,2
20140501|2013-05-20 00:00,20,21.5,21.5,21.5,21.5,5
20140501|2013-05-20 13:00,20,22.85,22.85,22.85,22.85,1
20140501|2013-05-20 14:30,20,23.16,23.16,23.16,23.16,1
20140501|2013-05-20 21:00,21,22.705,22.705,22.705,22.705,1
20140501|2013-05-23 09:00,23,22.54,22.54,22.54,22.54,2
20140501|2013-05-23 09:30,23,22.54,22.57,22.54,22.57,3
20140501|2013-05-23 11:30,23,22.61,22.61,22.61,22.61,1
20140501|2013-05-28 08:00,28,22.56,22.56,22.56,22.56,1
20140501|2013-05-28 10:30,28,22.635,22.635,22.625,22.625,2
20140501|2013-05-28 11:00,28,22.62,22.62,22.605,22.605,2
20140501|2013-05-29 12:00,29,22.645,22.645,22.645,22.645,1
20140501|2013-06-06 09:00,6,22.635,22.635,22.635,22.635,1
20140501|2013-06-06 11:00,6,22.85,22.85,22.85,22.85,1
20140501|2013-06-07 10:00,7,21.915,21.915,21.915,21.915,1
20140501|2013-06-07 13:30,7,21.87,21.87,21.87,21.87,1
20140501|2013-06-10 10:00,10,22.1,22.1,22.1,22.1,1
20140501|2013-06-10 11:30,10,22.1,22.1,22.1,22.1,1
20140501|2013-06-11 17:00,12,21.75,21.75,21.75,21.75,1
20140501|2013-06-12 11:30,12,22.05,22.05,22.05,22.05,1
20140501|2013-06-13 09:30,13,21.89,21.89,21.89,21.89,1
20140501|2013-06-13 12:00,13,21.785,21.785,21.78,21.78,6
20140501|2013-06-14 05:00,14,21.88,21.88,21.88,21.88,1
20140501|2013-06-19 11:00,19,21.85,21.85,21.85,21.85,1
20140501|2013-06-20 01:30,20,21.18,21.18,21,21,2
20140501|2013-06-20 07:30,20,20.21,20.21,20.21,20.21,1
20140501|2013-06-20 08:00,20,20.03,20.03,20.03,20.03,1
20140501|2013-06-20 08:30,20,20.16,20.16,20.16,20.16,1
20140501|2013-06-20 14:00,20,19.8,19.8,19.8,19.8,1
20140501|2013-06-20 20:00,21,19.71,19.71,19.71,19.71,1
20140501|2013-06-21 08:00,21,20.06,20.06,20.06,20.06,1
20140501|2013-06-21 10:30,21,20.105,20.105,20.105,20.105,2
20140501|2013-06-21 11:00,21,20.08,20.08,20.08,20.08,1
20140501|2013-06-21 14:30,21,20.18,20.18,20.18,20.18,1
20140501|2013-06-24 01:30,24,19.71,19.71,19.71,19.71,1
20140501|2013-06-24 10:00,24,19.78,19.78,19.78,19.78,2
20140501|2013-06-25 00:00,25,19.58,19.6,19.575,19.59,16
20140501|2013-06-25 12:00,25,19.685,19.685,19.685,19.685,4
20140501|2013-06-26 12:00,26,18.76,18.76,18.76,18.76,2
20140501|2013-06-26 18:00,27,18.715,18.72,18.715,18.72,2
20140501|2013-06-27 02:30,27,18.895,18.895,18.895,18.895,1
20140501|2013-06-27 09:00,27,18.895,18.9,18.895,18.9,5
20140501|2013-07-01 11:30,1,19.815,19.815,19.805,19.805,2
20140501|2013-07-03 07:30,3,19.86,19.86,19.86,19.86,1
20140501|2013-07-04 06:30,5,19.65,19.65,19.65,19.65,5
20140501|2013-07-16 10:00,16,20.075,20.075,20.075,20.075,1
20140501|2013-07-17 10:00,17,19.81,19.82,19.71,19.71,16
20140501|2013-07-17 10:30,17,19.65,19.65,19.65,19.65,4
20140501|2013-07-17 13:30,17,19.41,19.41,19.41,19.41,1
20140501|2013-07-17 14:30,17,19.45,19.45,19.45,19.45,1
20140501|2013-07-25 12:00,25,20.28,20.28,20.28,20.28,2
20140501|2013-07-30 12:00,30,19.815,19.815,19.815,19.815,2
20140501|2013-08-01 08:00,1,19.91,19.91,19.91,19.91,1
20140501|2013-08-02 06:30,2,19.525,19.525,19.525,19.525,1
20140501|2013-08-02 07:00,2,19.505,19.505,19.435,19.445,33
20140501|2013-08-06 04:00,6,19.87,19.87,19.87,19.87,3
20140501|2013-08-08 12:00,8,20.315,20.315,20.315,20.315,1
20140501|2013-08-09 12:00,9,20.54,20.54,20.54,20.54,1
20140501|2013-08-11 17:30,12,21.06,21.06,21.06,21.06,1
20140501|2013-08-12 09:30,12,21.455,21.455,21.455,21.455,1
20140501|2013-08-12 12:00,12,21.475,21.475,21.475,21.475,3
20140501|2013-08-13 12:00,13,21.46,21.46,21.46,21.46,3
20140501|2013-08-14 09:30,14,21.83,21.84,21.83,21.84,25
20140501|2013-08-14 12:00,14,21.9,21.915,21.9,21.915,5
20140501|2013-08-15 02:30,15,22.105,22.105,22.105,22.105,1
20140501|2013-08-15 11:00,15,22.18,22.225,22.18,22.225,2
20140501|2013-08-15 12:00,15,23.065,23.065,23.065,23.065,3
20140501|2013-08-16 11:30,16,23.415,23.415,23.415,23.415,1
20140501|2013-08-16 12:00,16,23.45,23.45,23.425,23.425,12
20140501|2013-08-16 13:00,16,23.475,23.5,23.47,23.5,12
20140501|2013-08-20 00:30,20,22.72,22.72,22.695,22.695,2
20140501|2013-08-20 04:00,20,23,23,23,23,2
20140501|2013-08-20 09:00,20,23.4,23.4,23.4,23.4,10
20140501|2013-08-20 09:30,20,23.32,23.335,23.32,23.335,12
20140501|2013-08-20 21:30,21,23.22,23.22,23.22,23.22,1
20140501|2013-08-21 05:00,21,22.98,22.98,22.98,22.98,1
20140501|2013-08-21 09:00,21,23.04,23.05,23.04,23.05,12
20140501|2013-08-21 10:00,21,23.13,23.13,23.1,23.1,4
20140501|2013-08-21 11:30,21,23.14,23.14,23.14,23.14,4
20140501|2013-08-21 12:00,21,23.165,23.165,23.08,23.08,4
20140501|2013-08-21 13:00,21,23.025,23.11,23,23,9
20140501|2013-08-21 13:30,21,23.355,23.355,23.355,23.355,2
20140501|2013-08-21 14:30,21,23.16,23.16,23.16,23.16,1
20140501|2013-08-21 15:00,21,23.02,23.02,23.02,23.02,1
20140501|2013-08-21 22:30,22,22.91,22.91,22.91,22.91,2
20140501|2013-08-22 03:30,22,23.265,23.265,23.265,23.265,2
20140501|2013-08-22 07:30,22,23.285,23.315,23.285,23.315,2
20140501|2013-08-22 09:00,22,23.38,23.39,23.33,23.345,16
20140501|2013-08-22 12:30,22,23.15,23.15,23.15,23.15,1
20140501|2013-08-23 08:30,23,23.28,23.28,23.28,23.28,4
20140501|2013-08-23 09:00,23,23.27,23.51,23.27,23.51,9
20140501|2013-08-23 09:30,23,23.865,23.865,23.865,23.865,1
20140501|2013-08-23 10:00,23,23.83,23.83,23.83,23.83,1
20140501|2013-08-23 10:30,23,23.83,23.83,23.83,23.83,1
20140501|2013-08-23 12:00,23,23.84,23.84,23.84,23.84,1
20140501|2013-08-23 13:00,23,24.15,24.16,24.15,24.16,2
20140501|2013-08-23 15:30,23,24.185,24.185,24.185,24.185,2
20140501|2013-08-23 16:00,23,24.185,24.185,24.185,24.185,1
20140501|2013-08-25 18:30,26,24.01,24.01,24.01,24.01,1
20140501|2013-08-25 20:00,26,24.25,24.25,24.25,24.25,1
20140501|2013-08-26 09:30,26,24.345,24.345,24.3,24.3,11
20140501|2013-08-26 10:00,26,24.49,24.515,24.49,24.515,4
20140501|2013-08-26 13:30,26,24.15,24.15,24.15,24.15,1
20140501|2013-08-27 08:00,27,24.71,24.71,24.71,24.71,1
20140501|2013-08-27 09:00,27,24.69,24.695,24.69,24.695,12
20140501|2013-08-27 11:00,27,24.75,24.75,24.75,24.75,1
20140501|2013-08-27 12:00,27,24.78,24.78,24.78,24.78,1
20140501|2013-08-27 23:00,28,24.73,24.73,24.73,24.73,1
20140501|2013-08-28 12:00,28,24.535,24.535,24.485,24.485,4
20140501|2013-08-29 11:30,29,24.045,24.065,24.045,24.06,18
20140501|2013-08-29 12:00,29,24.225,24.225,24.21,24.225,6
20140501|2013-08-30 10:00,30,23.725,23.735,23.725,23.735,12
20140501|2013-08-30 11:00,30,23.675,23.675,23.675,23.675,1
20140501|2013-08-30 12:00,30,23.585,23.585,23.585,23.585,1
20140501|2013-09-03 08:30,3,24.545,24.55,24.545,24.55,10
20140501|2013-09-03 12:00,3,24.5,24.5,24.5,24.5,2
20140501|2013-09-04 09:00,4,23.545,23.545,23.545,23.545,2
20140501|2013-09-04 10:30,4,23.545,23.545,23.545,23.545,1
20140501|2013-09-04 12:00,4,23.49,23.515,23.49,23.515,3
20140501|2013-09-05 08:30,5,23.52,23.52,23.495,23.495,11
20140501|2013-09-05 09:30,5,23.15,23.15,23.15,23.15,3
20140501|2013-09-05 13:00,5,23.34,23.34,23.34,23.34,1
20140501|2013-09-06 09:00,6,23.95,23.95,23.95,23.95,4
20140501|2013-09-06 11:00,6,23.95,23.95,23.95,23.95,1
20140501|2013-09-06 12:00,6,23.935,23.935,23.935,23.935,1
20140501|2013-09-06 13:00,6,23.93,23.93,23.93,23.93,1
20140501|2013-09-09 09:00,9,23.83,23.89,23.83,23.89,9
20140501|2013-09-09 12:00,9,23.79,23.79,23.79,23.79,1
20140501|2013-09-10 09:00,10,22.945,23,22.945,23,11
20140501|2013-09-10 12:00,10,23.095,23.095,23.095,23.095,1
20140501|2013-09-10 13:30,10,23.1,23.1,23.1,23.1,1
20140501|2013-09-11 09:00,11,23.245,23.245,23.245,23.245,10
20140501|2013-09-11 15:30,11,23.3,23.3,23.3,23.3,1
20140501|2013-09-12 03:00,12,22.74,22.74,22.74,22.74,2
20140501|2013-09-12 07:00,12,22.59,22.59,22.59,22.59,1
20140501|2013-09-12 07:30,12,22.5,22.5,22.49,22.49,5
20140501|2013-09-12 08:00,12,22.25,22.285,22.25,22.285,4
20140501|2013-09-12 09:00,12,22.345,22.345,22.34,22.34,13
20140501|2013-09-12 12:30,12,22.27,22.27,22.27,22.27,2
20140501|2013-09-12 13:30,12,22.08,22.08,22.08,22.08,2
20140501|2013-09-12 14:00,12,22.015,22.015,21.99,21.99,2
20140501|2013-09-13 03:30,13,21.575,21.575,21.575,21.575,2
20140501|2013-09-13 04:30,13,21.595,21.65,21.595,21.65,3
20140501|2013-09-13 09:00,13,21.945,21.965,21.945,21.965,7
20140501|2013-09-13 12:00,13,21.795,21.795,21.795,21.795,1
20140501|2013-09-13 15:00,13,22.32,22.32,22.32,22.32,1
20140501|2013-09-16 10:30,16,22.075,22.075,22.065,22.065,13
20140501|2013-09-17 07:30,17,21.87,21.87,21.87,21.87,2
20140501|2013-09-17 09:00,17,21.925,21.925,21.92,21.92,16
20140501|2013-09-17 09:30,17,21.86,21.86,21.86,21.86,1
20140501|2013-09-17 20:00,18,21.555,21.555,21.555,21.555,1
20140501|2013-09-17 22:00,18,21.525,21.525,21.525,21.525,1
20140501|2013-09-18 02:00,18,21.785,21.785,21.785,21.785,1
20140501|2013-09-18 02:30,18,21.835,21.835,21.835,21.835,3
20140501|2013-09-18 05:30,18,21.655,21.665,21.65,21.665,9
20140501|2013-09-18 08:00,18,21.595,21.595,21.595,21.595,1
20140501|2013-09-18 11:00,18,21.4,21.4,21.4,21.4,2
20140501|2013-09-18 13:00,18,22.585,22.595,22.435,22.435,12
20140501|2013-09-18 13:30,18,22.57,22.85,22.57,22.79,6
20140501|2013-09-19 07:30,19,23.285,23.285,23.285,23.285,3
20140501|2013-09-19 08:00,19,23.275,23.295,23.275,23.295,7
20140501|2013-09-19 08:30,19,23.265,23.265,23.22,23.22,27
20140501|2013-09-19 09:30,19,23.275,23.275,23.275,23.275,9
20140501|2013-09-19 10:00,19,23.405,23.405,23.365,23.365,6
20140501|2013-09-19 11:30,19,23.255,23.255,23.255,23.255,1
20140501|2013-09-19 12:00,19,23.32,23.32,23.32,23.32,4
20140501|2013-09-19 19:00,20,23.12,23.12,23.12,23.12,5
20140501|2013-09-19 20:30,20,23.08,23.08,23.07,23.07,9
20140501|2013-09-20 08:30,20,22.61,22.635,22.61,22.635,17
20140501|2013-09-20 09:30,20,21.985,21.99,21.985,21.99,2
20140501|2013-09-20 10:00,20,22.03,22.03,22.03,22.03,5
20140501|2013-09-20 10:30,20,22.065,22.065,22.065,22.065,1
20140501|2013-09-20 12:00,20,22.065,22.065,21.985,21.985,3
20140501|2013-09-20 12:30,20,21.9,21.92,21.9,21.92,4
20140501|2013-09-20 13:00,20,21.92,21.92,21.92,21.92,1
20140501|2013-09-23 02:30,23,21.88,21.88,21.875,21.875,6
20140501|2013-09-23 03:30,23,21.89,21.89,21.89,21.89,4
20140501|2013-09-23 04:00,23,21.885,21.885,21.885,21.885,2
20140501|2013-09-23 08:00,23,21.815,21.815,21.815,21.815,1
20140501|2013-09-23 09:30,23,21.935,21.935,21.93,21.935,18
20140501|2013-09-23 20:00,24,22.07,22.075,22.07,22.075,6
20140501|2013-09-23 20:30,24,21.96,21.96,21.96,21.96,3
20140501|2013-09-23 21:00,24,21.915,21.915,21.915,21.915,3
20140501|2013-09-24 04:00,24,21.565,21.565,21.565,21.565,1
20140501|2013-09-24 08:00,24,21.52,21.52,21.52,21.52,1
20140501|2013-09-24 08:30,24,21.56,21.56,21.56,21.56,1
20140501|2013-09-24 09:00,24,21.625,21.625,21.61,21.61,13
20140501|2013-09-24 12:00,24,21.65,21.65,21.65,21.65,1
20140501|2013-09-24 20:30,25,21.81,21.81,21.8,21.8,5
20140501|2013-09-24 21:00,25,21.855,21.855,21.8,21.8,5
20140501|2013-09-24 21:30,25,21.825,21.825,21.825,21.825,6
20140501|2013-09-24 22:00,25,21.88,21.88,21.85,21.85,12
20140501|2013-09-25 07:30,25,21.62,21.62,21.62,21.62,1
20140501|2013-09-25 08:00,25,21.81,21.825,21.81,21.825,17
20140501|2013-09-25 08:30,25,21.85,21.85,21.85,21.85,8
20140501|2013-09-25 10:00,25,21.905,21.905,21.905,21.905,1
20140501|2013-09-25 10:30,25,21.935,21.935,21.935,21.935,5
20140501|2013-09-25 11:00,25,21.92,21.94,21.92,21.94,9
20140501|2013-09-25 11:30,25,21.99,21.99,21.99,21.99,1
20140501|2013-09-25 12:30,25,21.92,21.92,21.92,21.92,1
20140501|2013-09-25 14:30,25,21.855,21.855,21.855,21.855,2
20140501|2013-09-25 15:00,25,21.88,21.88,21.88,21.88,1
20140501|2013-09-26 00:30,26,21.76,21.76,21.76,21.76,1
20140501|2013-09-26 01:30,26,21.87,21.87,21.79,21.79,3
20140501|2013-09-26 08:30,26,21.89,21.905,21.89,21.905,6
20140501|2013-09-26 09:00,26,21.835,21.84,21.79,21.79,28
20140501|2013-09-26 10:00,26,21.81,21.81,21.81,21.81,2
20140501|2013-09-26 12:00,26,21.84,21.845,21.84,21.845,11
20140501|2013-09-26 19:00,27,21.7,21.7,21.7,21.7,1
20140501|2013-09-26 20:30,27,21.71,21.71,21.71,21.71,1
20140501|2013-09-26 21:00,27,21.74,21.74,21.74,21.74,1
20140501|2013-09-27 02:00,27,21.71,21.71,21.71,21.71,1
20140501|2013-09-27 03:00,27,21.7,21.7,21.7,21.7,3
20140501|2013-09-27 03:30,27,21.7,21.7,21.7,21.7,2
20140501|2013-09-27 06:30,27,21.915,21.915,21.915,21.915,6
20140501|2013-09-27 07:00,27,22.11,22.195,22.11,22.195,2
20140501|2013-09-27 08:00,27,21.9,21.915,21.85,21.855,14
20140501|2013-09-27 08:30,27,21.88,21.91,21.88,21.91,10
20140501|2013-09-27 09:00,27,21.945,21.95,21.94,21.95,25
20140501|2013-09-27 14:30,27,21.835,21.835,21.835,21.835,1
20140501|2013-09-30 07:00,30,21.77,21.77,21.77,21.77,1
20140501|2013-09-30 09:30,30,21.75,21.75,21.75,21.75,1
20140501|2013-09-30 12:00,30,21.79,21.79,21.79,21.79,1
20140501|2013-10-01 02:30,1,21.94,21.94,21.94,21.94,1
20140501|2013-10-01 07:30,1,21.03,21.03,20.98,20.98,4
20140501|2013-10-01 08:00,1,20.94,20.94,20.94,20.94,1
20140501|2013-10-01 09:30,1,20.775,20.775,20.775,20.775,1
20140501|2013-10-01 11:00,1,20.815,20.82,20.815,20.82,8
20140501|2013-10-01 12:00,1,21.105,21.255,21.105,21.255,4
20140501|2013-10-01 12:30,1,21.2,21.205,21.2,21.205,4
20140501|2013-10-01 13:30,1,21.295,21.335,21.295,21.335,2
20140501|2013-10-01 14:00,1,21.27,21.315,21.27,21.315,2
20140501|2013-10-01 14:30,1,21.355,21.355,21.355,21.355,1
20140501|2013-10-01 15:30,1,21.27,21.27,21.27,21.27,1
20140501|2013-10-01 20:00,2,21.185,21.215,21.185,21.215,4
20140501|2013-10-01 21:30,2,21.26,21.265,21.26,21.265,5
20140501|2013-10-01 22:00,2,21.265,21.265,21.265,21.265,1
20140501|2013-10-01 22:30,2,21.235,21.235,21.2,21.2,6
20140501|2013-10-02 01:00,2,21.255,21.26,21.255,21.26,2
20140501|2013-10-02 02:30,2,21.13,21.13,21.13,21.13,5
20140501|2013-10-02 09:00,2,21.955,21.955,21.935,21.935,6
20140501|2013-10-02 11:00,2,21.87,21.87,21.87,21.87,8
20140501|2013-10-02 12:00,2,21.845,21.845,21.845,21.845,1
20140501|2013-10-02 13:30,2,21.845,21.845,21.835,21.835,7
20140501|2013-10-03 06:00,3,21.605,21.605,21.605,21.605,1
20140501|2013-10-03 07:00,3,21.54,21.54,21.54,21.54,1
20140501|2013-10-03 09:00,3,21.765,21.85,21.74,21.85,21
20140501|2013-10-03 10:30,3,21.8,21.825,21.8,21.825,2
20140501|2013-10-04 08:00,4,21.855,21.88,21.855,21.88,3
20140501|2013-10-04 08:30,4,21.86,21.86,21.86,21.86,10
20140501|2013-10-04 09:00,4,21.705,21.705,21.705,21.705,2
20140501|2013-10-04 12:00,4,21.735,21.735,21.735,21.735,2
20140501|2013-10-04 14:30,4,21.79,21.79,21.79,21.79,1
20140501|2013-10-07 08:00,7,22.085,22.085,22.055,22.055,3
20140501|2013-10-07 10:00,7,22.405,22.485,22.385,22.485,12
20140501|2013-10-07 12:00,7,22.465,22.48,22.465,22.48,2
20140501|2013-10-07 15:00,7,22.425,22.425,22.425,22.425,1
20140501|2013-10-08 09:00,8,22.55,22.55,22.535,22.535,2
20140501|2013-10-08 09:30,8,22.56,22.575,22.56,22.565,18
20140501|2013-10-08 10:30,8,22.52,22.52,22.505,22.505,2
20140501|2013-10-08 12:00,8,22.48,22.48,22.48,22.48,1
20140501|2013-10-09 08:00,9,22.05,22.05,22.05,22.05,1
20140501|2013-10-09 08:30,9,22.065,22.065,22.05,22.05,11
20140501|2013-10-09 09:00,9,21.915,21.915,21.915,21.915,1
20140501|2013-10-09 12:00,9,22.01,22.01,22.01,22.01,1
20140501|2013-10-09 15:30,9,21.935,21.955,21.935,21.95,4
20140501|2013-10-10 07:30,10,22.22,22.22,22.05,22.05,2
20140501|2013-10-10 08:00,10,21.99,21.99,21.99,21.99,1
20140501|2013-10-10 09:00,10,21.995,21.995,21.995,21.995,1
20140501|2013-10-10 15:00,10,21.715,21.72,21.715,21.72,2
20140501|2013-10-11 07:30,11,21.275,21.275,21.275,21.275,1
20140501|2013-10-11 08:00,11,21.34,21.34,21.34,21.34,2
20140501|2013-10-11 08:30,11,21.295,21.295,21.295,21.295,2
20140501|2013-10-11 12:00,11,21.33,21.335,21.33,21.335,3
20140501|2013-10-11 13:30,11,21.335,21.335,21.335,21.335,1
20140501|2013-10-11 14:00,11,21.35,21.36,21.35,21.36,2
20140501|2013-10-11 14:30,11,21.365,21.365,21.365,21.365,1
20140501|2013-10-11 15:00,11,21.4,21.4,21.4,21.4,1
20140501|2013-10-14 04:30,14,21.51,21.51,21.51,21.51,1
20140501|2013-10-14 06:30,14,21.615,21.615,21.615,21.615,1
20140501|2013-10-14 08:00,14,21.55,21.55,21.55,21.55,2
20140501|2013-10-14 09:00,14,21.58,21.58,21.58,21.58,2
20140501|2013-10-14 11:30,14,21.51,21.51,21.505,21.505,14
20140501|2013-10-14 13:30,14,21.515,21.515,21.515,21.515,1
20140501|2013-10-14 16:00,14,21.34,21.34,21.34,21.34,2
20140501|2013-10-15 03:00,15,21.085,21.085,21.085,21.085,1
20140501|2013-10-15 03:30,15,21.03,21.03,20.9,20.9,2
20140501|2013-10-15 05:30,15,20.7,20.7,20.7,20.7,1
20140501|2013-10-15 08:00,15,21.2,21.205,21.2,21.205,3
20140501|2013-10-15 09:00,15,21.265,21.275,21.265,21.275,4
20140501|2013-10-15 09:30,15,21.275,21.275,21.255,21.255,13
20140501|2013-10-15 14:30,15,21.43,21.43,21.43,21.43,1
20140501|2013-10-15 20:30,16,21.355,21.355,21.355,21.355,1
20140501|2013-10-15 21:00,16,21.34,21.34,21.34,21.34,1
20140501|2013-10-16 09:30,16,21.33,21.33,21.325,21.325,3
20140501|2013-10-16 12:30,16,21.475,21.475,21.445,21.445,3
20140501|2013-10-16 15:00,16,21.37,21.37,21.37,21.37,1
20140501|2013-10-16 21:30,17,21.46,21.46,21.46,21.46,1
20140501|2013-10-17 02:30,17,21.435,21.435,21.435,21.435,1
20140501|2013-10-17 06:30,17,21.92,21.92,21.92,21.92,1
20140501|2013-10-17 07:00,17,22.18,22.18,22.18,22.18,1
20140501|2013-10-17 07:30,17,22.1,22.1,22.1,22.1,1
20140501|2013-10-17 08:00,17,21.86,21.86,21.845,21.845,3
20140501|2013-10-17 09:30,17,21.885,21.945,21.885,21.895,24
20140501|2013-10-17 10:00,17,21.89,21.895,21.88,21.885,9
20140501|2013-10-17 12:00,17,21.97,22.02,21.97,22.02,3
20140501|2013-10-17 14:30,17,21.94,21.94,21.92,21.92,5
20140501|2013-10-17 21:30,18,21.875,21.875,21.875,21.875,1
20140501|2013-10-18 05:00,18,22.065,22.065,22.065,22.065,3
20140501|2013-10-18 08:00,18,22.09,22.09,22.09,22.09,1
20140501|2013-10-18 09:30,18,22.035,22.05,22.015,22.015,18
20140501|2013-10-18 10:00,18,22.015,22.02,22.01,22.015,16
20140501|2013-10-18 10:30,18,22.025,22.025,22.025,22.025,1
20140501|2013-10-18 15:00,18,21.98,21.98,21.98,21.98,3
20140501|2013-10-21 09:00,21,22.375,22.375,22.36,22.375,11
20140501|2013-10-21 12:00,21,22.365,22.365,22.365,22.365,1
20140501|2013-10-21 20:00,22,22.18,22.18,22.18,22.18,1
20140501|2013-10-22 06:30,22,22.15,22.15,22.15,22.15,1
20140501|2013-10-22 07:30,22,22.355,22.68,22.355,22.68,2
20140501|2013-10-22 08:00,22,22.55,22.55,22.55,22.55,1
20140501|2013-10-22 09:30,22,22.78,22.89,22.78,22.815,23
20140501|2013-10-22 10:00,22,22.88,22.88,22.835,22.835,13
20140501|2013-10-22 12:00,22,22.86,22.87,22.86,22.87,3
20140501|2013-10-23 08:30,23,22.69,22.69,22.685,22.685,2
20140501|2013-10-23 09:30,23,22.735,22.745,22.705,22.73,26
20140501|2013-10-23 10:00,23,22.725,22.725,22.715,22.715,3
20140501|2013-10-24 09:30,24,22.82,22.86,22.82,22.86,26
20140501|2013-10-24 10:00,24,22.855,22.855,22.855,22.855,1
20140501|2013-10-24 12:00,24,22.91,22.91,22.895,22.895,5
20140501|2013-10-25 08:00,25,22.41,22.41,22.41,22.41,2
20140501|2013-10-25 09:30,25,22.525,22.53,22.525,22.525,4
20140501|2013-10-25 11:30,25,22.65,22.65,22.65,22.65,1
20140501|2013-10-25 12:00,25,22.715,22.715,22.715,22.715,1
20140501|2013-10-28 06:00,28,22.705,22.705,22.705,22.705,1
20140501|2013-10-28 09:30,28,22.635,22.71,22.635,22.695,18
20140501|2013-10-28 10:00,28,22.7,22.725,22.7,22.725,7
20140501|2013-10-29 09:00,29,22.63,22.64,22.63,22.635,24
20140501|2013-10-29 12:00,29,22.56,22.56,22.56,22.56,2
20140501|2013-10-30 01:30,30,22.68,22.68,22.68,22.68,1
20140501|2013-10-30 07:00,30,23.085,23.085,23.085,23.085,1
20140501|2013-10-30 07:30,30,22.935,22.935,22.935,22.935,1
20140501|2013-10-30 09:00,30,23.145,23.145,23.135,23.135,20
20140501|2013-10-30 12:00,30,23.115,23.115,23.055,23.055,2
20140501|2013-10-30 12:30,30,23.025,23.025,23.025,23.025,1
20140501|2013-10-31 05:00,31,22.4,22.4,22.4,22.4,1
20140501|2013-10-31 07:30,31,22.1,22.11,22.065,22.105,7
20140501|2013-10-31 08:30,31,22.12,22.12,22.12,22.12,1
20140501|2013-10-31 09:00,31,22.09,22.09,22.07,22.07,5
20140501|2013-10-31 10:30,31,22,22,22,22,1
20140501|2013-10-31 12:00,31,21.94,21.94,21.94,21.94,2
20140501|2013-10-31 12:30,31,22,22,22,22,1
20140501|2013-10-31 15:00,31,22.015,22.015,22,22,4
20140501|2013-10-31 15:30,31,21.99,21.99,21.99,21.99,2
20140501|2013-10-31 17:00,1,21.995,22.005,21.99,22,6
20140501|2013-11-01 06:30,1,21.94,21.94,21.94,21.94,1
20140501|2013-11-01 07:30,1,21.92,21.92,21.92,21.92,1
20140501|2013-11-01 08:30,1,21.925,21.94,21.925,21.94,18
20140501|2013-11-01 13:00,1,21.94,21.94,21.94,21.94,1
20140501|2013-11-01 14:00,1,21.915,21.92,21.915,21.92,10
20140501|2013-11-04 05:00,4,21.745,21.745,21.745,21.745,1
20140501|2013-11-04 06:00,4,21.89,21.89,21.89,21.89,1
20140501|2013-11-04 09:00,4,21.91,21.91,21.88,21.895,20
20140501|2013-11-05 09:00,5,21.685,21.695,21.685,21.69,18
20140501|2013-11-05 12:00,5,21.71,21.71,21.71,21.71,1
20140501|2013-11-05 23:30,6,21.79,21.79,21.79,21.79,2
20140501|2013-11-06 03:30,6,22.015,22.015,22.015,22.015,1
20140501|2013-11-06 05:00,6,22.1,22.1,22.1,22.1,1
20140501|2013-11-06 09:30,6,21.955,21.96,21.95,21.96,16
20140501|2013-11-06 10:00,6,21.9,21.9,21.9,21.9,1
20140501|2013-11-06 12:00,6,21.86,21.865,21.85,21.855,19
20140501|2013-11-06 18:00,7,21.9,21.9,21.9,21.9,2
20140501|2013-11-06 20:30,7,21.835,21.835,21.835,21.835,2
20140501|2013-11-06 23:30,7,21.925,21.925,21.925,21.925,2
20140501|2013-11-07 00:00,7,21.92,21.92,21.92,21.92,4
20140501|2013-11-07 06:30,7,21.92,21.92,21.91,21.91,2
20140501|2013-11-07 08:00,7,21.675,21.675,21.675,21.675,1
20140501|2013-11-07 12:00,7,21.755,21.76,21.74,21.75,13
20140501|2013-11-08 08:00,8,21.52,21.52,21.52,21.52,1
20140501|2013-11-08 08:30,8,21.485,21.485,21.475,21.475,14
20140501|2013-11-08 09:00,8,21.445,21.445,21.445,21.445,1
20140501|2013-11-08 11:30,8,21.435,21.435,21.435,21.435,1
20140501|2013-11-08 12:00,8,21.395,21.41,21.395,21.41,13
20140501|2013-11-10 19:00,11,21.45,21.45,21.45,21.45,5
20140501|2013-11-11 01:30,11,21.46,21.46,21.46,21.46,1
20140501|2013-11-11 05:30,11,21.5,21.5,21.5,21.5,1
20140501|2013-11-11 12:00,11,21.385,21.385,21.365,21.365,17
20140501|2013-11-11 19:00,12,21.4,21.4,21.4,21.4,1
20140501|2013-11-11 20:00,12,21.36,21.36,21.36,21.36,1
20140501|2013-11-11 20:30,12,21.17,21.17,21.17,21.17,1
20140501|2013-11-12 08:30,12,21.23,21.23,21.23,21.23,1
20140501|2013-11-12 09:00,12,21.235,21.235,21.23,21.23,33
20140501|2013-11-12 11:00,12,20.915,20.915,20.915,20.915,1
20140501|2013-11-12 11:30,12,20.98,20.98,20.98,20.98,1
20140501|2013-11-12 12:00,12,20.93,20.93,20.855,20.86,56
20140501|2013-11-12 19:30,13,20.83,20.83,20.825,20.825,4
20140501|2013-11-12 20:30,13,20.755,20.755,20.715,20.74,15
20140501|2013-11-12 21:00,13,20.74,20.795,20.74,20.77,42
20140501|2013-11-12 23:30,13,20.765,20.825,20.765,20.825,30
20140501|2013-11-13 00:00,13,20.825,20.835,20.815,20.835,55
20140501|2013-11-13 00:30,13,20.835,20.84,20.835,20.84,22
20140501|2013-11-13 08:30,13,20.775,20.775,20.775,20.775,7
20140501|2013-11-13 09:00,13,20.71,20.735,20.71,20.715,17
20140501|2013-11-13 09:30,13,20.72,20.75,20.715,20.75,5
20140501|2013-11-13 11:30,13,20.65,20.65,20.65,20.65,2
20140501|2013-11-13 12:00,13,20.585,20.59,20.51,20.53,14
20140501|2013-11-13 23:30,14,20.955,20.955,20.93,20.93,2
20140501|2013-11-14 06:30,14,20.775,20.775,20.775,20.775,1
20140501|2013-11-14 07:00,14,20.83,20.83,20.83,20.83,1
20140501|2013-11-14 08:30,14,20.785,20.8,20.785,20.8,3
20140501|2013-11-14 12:00,14,20.795,20.795,20.79,20.79,2
20140501|2013-11-14 19:30,15,20.835,20.835,20.835,20.835,4
20140501|2013-11-15 03:30,15,20.675,20.675,20.675,20.675,2
20140501|2013-11-15 09:00,15,20.83,20.83,20.795,20.795,36
20140501|2013-11-15 12:00,15,20.82,20.82,20.79,20.81,60
20140501|2013-11-18 07:00,18,20.6,20.6,20.6,20.6,1
20140501|2013-11-18 08:00,18,20.69,20.69,20.69,20.69,1
20140501|2013-11-18 08:30,18,20.69,20.69,20.69,20.69,2
20140501|2013-11-18 10:00,18,20.655,20.655,20.64,20.64,6
20140501|2013-11-18 12:00,18,20.44,20.44,20.42,20.42,4
20140501|2013-11-18 19:30,19,20.325,20.325,20.325,20.325,1
20140501|2013-11-18 21:00,19,20.31,20.31,20.31,20.31,1
20140501|2013-11-19 05:00,19,20.35,20.35,20.35,20.35,1
20140501|2013-11-19 05:30,19,20.49,20.49,20.49,20.49,1
20140501|2013-11-19 06:00,19,20.475,20.475,20.475,20.475,1
20140501|2013-11-19 08:00,19,20.415,20.415,20.415,20.415,2
20140501|2013-11-19 08:30,19,20.52,20.52,20.52,20.52,2
20140501|2013-11-19 10:00,19,20.42,20.42,20.42,20.42,1
20140501|2013-11-19 12:00,19,20.41,20.41,20.4,20.41,11
20140501|2013-11-19 13:00,19,20.395,20.395,20.395,20.395,7
20140501|2013-11-19 18:30,20,20.4,20.4,20.4,20.4,1
20140501|2013-11-20 05:00,20,20.285,20.285,20.285,20.285,1
20140501|2013-11-20 05:30,20,20.33,20.33,20.33,20.33,1
20140501|2013-11-20 07:30,20,20.3,20.3,20.3,20.3,10
20140501|2013-11-20 08:00,20,20.375,20.375,20.375,20.375,1
20140501|2013-11-20 09:00,20,20.355,20.36,20.355,20.36,5
20140501|2013-11-20 12:00,20,20.14,20.145,20.14,20.145,2
20140501|2013-11-20 13:00,20,20.05,20.05,20.05,20.05,1
20140501|2013-11-20 19:00,21,19.985,19.985,19.93,19.93,7
20140501|2013-11-20 21:00,21,19.87,19.87,19.87,19.87,3
20140501|2013-11-21 08:30,21,19.8,19.8,19.8,19.8,1
20140501|2013-11-21 09:00,21,19.84,19.88,19.84,19.88,3
20140501|2013-11-21 12:00,21,20.005,20.005,19.995,19.995,2
20140501|2013-11-21 15:30,21,20.02,20.02,20.02,20.02,1
20140501|2013-11-21 19:30,22,20.04,20.04,20.04,20.04,1
20140501|2013-11-22 12:00,22,19.94,19.94,19.94,19.94,1
20140501|2013-11-24 19:00,25,19.87,19.87,19.835,19.835,2
20140501|2013-11-24 19:30,25,19.845,19.845,19.785,19.785,4
20140501|2013-11-24 20:00,25,19.8,19.8,19.8,19.8,1
20140501|2013-11-24 23:30,25,19.8,19.8,19.8,19.8,2
20140501|2013-11-25 07:00,25,19.72,19.73,19.705,19.73,22
20140501|2013-11-25 08:00,25,19.89,19.89,19.89,19.89,1
20140501|2013-11-25 08:30,25,19.99,20.015,19.99,20.015,7
20140501|2013-11-25 10:30,25,19.955,19.955,19.95,19.95,10
20140501|2013-11-25 11:00,25,19.895,19.895,19.895,19.895,1
20140501|2013-11-25 12:30,25,20.005,20.005,20.005,20.005,1
20140501|2013-11-25 13:30,25,20.125,20.125,20.125,20.125,1
20140501|2013-11-25 19:00,26,20.225,20.275,20.205,20.275,6
20140501|2013-11-26 00:30,26,20.225,20.225,20.225,20.225,1
20140501|2013-11-26 07:00,26,20.105,20.105,20.105,20.105,1
20140501|2013-11-26 07:30,26,20.08,20.08,20.04,20.04,6
20140501|2013-11-26 08:00,26,20.035,20.04,20.035,20.035,9
20140501|2013-11-26 09:00,26,20.02,20.02,20.02,20.02,1
20140501|2013-11-26 10:30,26,19.96,19.96,19.96,19.96,2
20140501|2013-11-26 12:00,26,19.92,19.935,19.92,19.935,45
20140501|2013-11-26 13:30,26,19.9,19.9,19.9,19.9,2
20140501|2013-11-26 14:30,26,19.915,19.925,19.915,19.925,4
20140501|2013-11-26 15:30,26,19.915,19.925,19.915,19.925,3
20140501|2013-11-26 20:00,27,19.945,19.945,19.945,19.945,1
20140501|2013-11-26 20:30,27,19.96,19.98,19.96,19.97,29
20140501|2013-11-26 21:00,27,19.96,19.96,19.96,19.96,10
20140501|2013-11-27 00:30,27,19.98,19.985,19.98,19.985,38
20140501|2013-11-27 03:30,27,20.025,20.025,20.02,20.025,16
20140501|2013-11-27 08:00,27,19.975,19.975,19.975,19.975,1
20140501|2013-11-27 09:00,27,19.85,19.85,19.85,19.85,3
20140501|2013-11-27 10:00,27,19.845,19.845,19.845,19.845,1
20140501|2013-11-27 10:30,27,19.795,19.795,19.76,19.76,3
20140501|2013-11-27 11:00,27,19.74,19.74,19.74,19.74,2
20140501|2013-11-27 11:30,27,19.71,19.755,19.71,19.755,18
20140501|2013-11-27 12:00,27,19.745,19.745,19.71,19.71,3
20140501|2013-11-27 13:00,27,19.765,19.765,19.765,19.765,12
20140501|2013-11-27 13:30,27,19.785,19.785,19.785,19.785,12
20140501|2013-11-27 14:00,27,19.715,19.715,19.715,19.715,12
20140501|2013-11-27 18:30,29,19.73,19.73,19.73,19.73,1
20140501|2013-11-27 19:00,29,19.715,19.715,19.715,19.715,5
20140501|2013-11-27 21:00,29,19.71,19.71,19.71,19.71,5
20140501|2013-11-27 23:30,29,19.735,19.735,19.735,19.735,12
20140501|2013-11-28 00:00,29,19.78,19.78,19.78,19.78,7
20140501|2013-11-28 03:00,29,19.78,19.825,19.78,19.825,17
20140501|2013-11-28 04:00,29,19.755,19.755,19.755,19.755,12
20140501|2013-11-28 05:00,29,19.75,19.75,19.75,19.75,1
20140501|2013-11-28 10:30,29,19.785,19.785,19.785,19.785,2
20140501|2013-11-28 11:00,29,19.77,19.77,19.765,19.77,5
20140501|2013-11-28 21:00,29,19.78,19.78,19.78,19.78,12
20140501|2013-11-29 02:00,29,19.97,19.97,19.97,19.97,5
20140501|2013-11-29 02:30,29,19.975,19.975,19.975,19.975,2
20140501|2013-11-29 03:00,29,19.935,19.935,19.935,19.935,2
20140501|2013-11-29 06:00,29,19.985,19.985,19.985,19.985,1
20140501|2013-11-29 06:30,29,20.015,20.05,20.015,20.05,4
20140501|2013-11-29 08:30,29,20.05,20.07,20.05,20.07,4
20140501|2013-11-29 09:00,29,20.095,20.12,20.095,20.105,4
20140501|2013-11-29 09:30,29,20.11,20.11,20.11,20.11,1
20140501|2013-11-29 10:00,29,20.105,20.105,20.105,20.105,10
20140501|2013-11-29 10:30,29,20.105,20.105,20.105,20.105,4
20140501|2013-11-29 11:00,29,20.035,20.085,20.01,20.055,27
20140501|2013-11-29 12:00,29,20.03,20.03,20.015,20.015,2
20140501|2013-11-29 12:30,29,20.045,20.075,20.045,20.075,10
20140501|2013-12-01 17:00,2,20,20,20,20,2
20140501|2013-12-01 18:30,2,19.935,19.935,19.935,19.935,12
20140501|2013-12-01 19:00,2,19.885,19.885,19.885,19.885,12
20140501|2013-12-01 22:00,2,19.88,19.88,19.88,19.88,1
20140501|2013-12-02 02:30,2,19.82,19.82,19.815,19.815,5
20140501|2013-12-02 03:00,2,19.74,19.74,19.73,19.73,14
20140501|2013-12-02 04:00,2,19.73,19.73,19.725,19.725,24
20140501|2013-12-02 08:30,2,19.68,19.68,19.68,19.68,1
20140501|2013-12-02 09:00,2,19.635,19.645,19.5,19.505,22
20140501|2013-12-02 09:30,2,19.51,19.53,19.51,19.53,3
20140501|2013-12-02 10:00,2,19.51,19.51,19.48,19.48,2
20140501|2013-12-02 10:30,2,19.53,19.53,19.53,19.53,1
20140501|2013-12-02 11:00,2,19.49,19.49,19.49,19.49,1
20140501|2013-12-02 12:00,2,19.33,19.33,19.315,19.315,6
20140501|2013-12-02 13:30,2,19.26,19.26,19.21,19.21,24
20140501|2013-12-02 14:00,2,19.21,19.21,19.205,19.205,6
20140501|2013-12-02 15:00,2,19.155,19.21,19.15,19.21,5
20140501|2013-12-02 18:00,3,19.26,19.26,19.26,19.26,1
20140501|2013-12-02 19:00,3,19.31,19.33,19.31,19.33,9
20140501|2013-12-02 19:30,3,19.26,19.26,19.26,19.26,1
20140501|2013-12-03 01:00,3,19.335,19.335,19.335,19.335,1
20140501|2013-12-03 02:30,3,19.29,19.29,19.29,19.29,1
20140501|2013-12-03 04:00,3,19.18,19.18,19.18,19.18,1
20140501|2013-12-03 05:30,3,19.225,19.225,19.225,19.225,1
20140501|2013-12-03 06:00,3,19.185,19.185,19.185,19.185,1
20140501|2013-12-03 07:00,3,19.265,19.265,19.265,19.265,1
20140501|2013-12-03 07:30,3,19.18,19.21,19.15,19.15,26
20140501|2013-12-03 08:00,3,19.14,19.145,19.11,19.11,3
20140501|2013-12-03 08:30,3,19.11,19.11,19.08,19.085,55
20140501|2013-12-03 09:30,3,19.2,19.215,19.2,19.215,4
20140501|2013-12-03 10:00,3,19.175,19.175,19.165,19.165,2
20140501|2013-12-03 11:00,3,19.15,19.15,19.15,19.15,5
20140501|2013-12-03 12:00,3,19.12,19.12,19.09,19.095,68
20140501|2013-12-03 14:30,3,19.15,19.15,19.15,19.15,2
20140501|2013-12-03 16:00,3,19.14,19.14,19.14,19.14,1
20140501|2013-12-03 21:00,4,19.16,19.16,19.16,19.16,5
20140501|2013-12-03 21:30,4,19.145,19.145,19.145,19.145,1
20140501|2013-12-04 01:00,4,19.145,19.145,19.145,19.145,1
20140501|2013-12-04 01:30,4,19.09,19.09,19.05,19.05,3
20140501|2013-12-04 02:00,4,18.965,18.965,18.95,18.95,3
20140501|2013-12-04 03:00,4,19.035,19.035,19.035,19.035,1
20140501|2013-12-04 04:00,4,19.015,19.05,19.015,19.05,2
20140501|2013-12-04 04:30,4,19.025,19.065,19.025,19.065,2
20140501|2013-12-04 05:30,4,19.1,19.1,19.1,19.1,1
20140501|2013-12-04 06:30,4,19.275,19.29,19.275,19.285,3
20140501|2013-12-04 07:00,4,19.13,19.39,19.13,19.305,7
20140501|2013-12-04 07:30,4,19.345,19.345,19.3,19.3,6
20140501|2013-12-04 08:00,4,19.325,19.335,19.31,19.33,6
20140501|2013-12-04 09:00,4,19.365,19.405,19.365,19.37,6
20140501|2013-12-04 11:00,4,19.55,19.55,19.55,19.55,2
20140501|2013-12-04 11:30,4,19.635,19.84,19.635,19.84,12
20140501|2013-12-04 12:00,4,19.84,19.86,19.84,19.86,19
20140501|2013-12-04 14:00,4,19.86,19.86,19.86,19.86,1
20140501|2013-12-04 14:30,4,19.82,19.82,19.82,19.82,1
20140501|2013-12-04 19:00,5,19.675,19.685,19.675,19.685,6
20140501|2013-12-05 03:00,5,19.485,19.485,19.485,19.485,2
20140501|2013-12-05 03:30,5,19.48,19.48,19.48,19.48,2
20140501|2013-12-05 07:00,5,19.39,19.4,19.365,19.4,4
20140501|2013-12-05 07:30,5,19.335,19.36,19.315,19.355,10
20140501|2013-12-05 08:00,5,19.32,19.385,19.31,19.36,9
20140501|2013-12-05 08:30,5,19.33,19.365,19.31,19.365,8
20140501|2013-12-05 09:00,5,19.36,19.38,19.315,19.315,70
20140501|2013-12-05 09:30,5,19.31,19.495,19.31,19.455,14
20140501|2013-12-05 10:00,5,19.46,19.635,19.45,19.585,20
20140501|2013-12-05 10:30,5,19.61,19.74,19.61,19.675,22
20140501|2013-12-05 11:00,5,19.69,19.69,19.65,19.69,10
20140501|2013-12-05 12:00,5,19.61,19.61,19.61,19.61,1
20140501|2013-12-05 13:00,5,19.53,19.53,19.53,19.53,12
20140501|2013-12-05 13:30,5,19.44,19.445,19.405,19.405,24
20140501|2013-12-05 15:30,5,19.395,19.4,19.395,19.4,2
20140501|2013-12-05 19:00,6,19.485,19.49,19.485,19.49,5
20140501|2013-12-05 23:30,6,19.38,19.38,19.38,19.38,2
20140501|2013-12-06 01:00,6,19.535,19.535,19.535,19.535,12
20140501|2013-12-06 07:00,6,19.575,19.575,19.4,19.4,6
20140501|2013-12-06 07:30,6,19.31,19.715,19.26,19.715,45
20140501|2013-12-06 08:00,6,19.745,19.82,19.595,19.595,12
20140501|2013-12-06 08:30,6,19.62,19.685,19.61,19.655,8
20140501|2013-12-06 09:00,6,19.64,19.675,19.605,19.605,31
20140501|2013-12-06 09:30,6,19.635,19.645,19.625,19.63,8
20140501|2013-12-06 10:00,6,19.63,19.655,19.62,19.625,7
20140501|2013-12-06 10:30,6,19.625,19.645,19.6,19.61,9
20140501|2013-12-06 11:00,6,19.61,19.61,19.57,19.605,7
20140501|2013-12-06 12:00,6,19.555,19.565,19.555,19.565,2
20140501|2013-12-06 14:00,6,19.495,19.495,19.47,19.47,4
20140501|2013-12-08 19:00,9,19.535,19.57,19.535,19.57,17
20140501|2013-12-09 04:30,9,19.57,19.57,19.57,19.57,1
20140501|2013-12-09 07:00,9,19.64,19.66,19.64,19.66,6
20140501|2013-12-09 07:30,9,19.68,19.68,19.645,19.65,7
20140501|2013-12-09 08:00,9,19.655,19.755,19.655,19.73,6
20140501|2013-12-09 08:30,9,19.735,19.825,19.705,19.825,11
20140501|2013-12-09 09:00,9,19.81,19.82,19.77,19.78,7
20140501|2013-12-09 09:30,9,19.785,19.82,19.785,19.79,43
20140501|2013-12-09 10:00,9,19.8,19.8,19.76,19.77,9
20140501|2013-12-09 10:30,9,19.77,19.78,19.765,19.765,7
20140501|2013-12-09 11:00,9,19.77,19.78,19.765,19.765,6
20140501|2013-12-09 11:30,9,19.735,19.735,19.72,19.725,4
20140501|2013-12-09 12:00,9,19.72,19.745,19.72,19.74,20
20140501|2013-12-09 14:00,9,19.98,19.98,19.965,19.965,8
20140501|2013-12-09 17:30,10,19.82,19.82,19.82,19.82,1
20140501|2013-12-09 21:30,10,19.84,19.84,19.84,19.84,1
20140501|2013-12-10 00:30,10,19.985,19.985,19.975,19.975,2
20140501|2013-12-10 02:00,10,20.055,20.055,20.005,20.005,2
20140501|2013-12-10 06:00,10,20.07,20.16,20.07,20.16,19
20140501|2013-12-10 06:30,10,20.125,20.125,20.09,20.09,13
20140501|2013-12-10 07:00,10,20.23,20.33,20.23,20.33,10
20140501|2013-12-10 07:30,10,20.31,20.34,20.28,20.34,19
20140501|2013-12-10 08:00,10,20.35,20.435,20.34,20.435,9
20140501|2013-12-10 08:30,10,20.43,20.43,20.35,20.39,30
20140501|2013-12-10 09:00,10,20.39,20.405,20.37,20.385,68
20140501|2013-12-10 09:30,10,20.405,20.41,20.34,20.34,9
20140501|2013-12-10 10:00,10,20.37,20.385,20.35,20.36,9
20140501|2013-12-10 10:30,10,20.355,20.38,20.355,20.375,7
20140501|2013-12-10 11:00,10,20.365,20.365,20.305,20.32,8
20140501|2013-12-10 11:30,10,20.35,20.39,20.35,20.39,13
20140501|2013-12-10 12:00,10,20.365,20.365,20.365,20.365,2
20140501|2013-12-10 13:00,10,20.37,20.395,20.37,20.395,6
20140501|2013-12-10 13:30,10,20.34,20.34,20.34,20.34,1
20140501|2013-12-10 14:00,10,20.34,20.34,20.335,20.335,5
20140501|2013-12-10 19:00,11,20.37,20.37,20.34,20.345,23
20140501|2013-12-11 00:30,11,20.345,20.345,20.345,20.345,1
20140501|2013-12-11 01:00,11,20.345,20.345,20.34,20.345,11
20140501|2013-12-11 02:30,11,20.26,20.26,20.26,20.26,1
20140501|2013-12-11 05:30,11,20.405,20.405,20.4,20.4,9
20140501|2013-12-11 06:30,11,20.35,20.35,20.35,20.35,2
20140501|2013-12-11 07:00,11,20.35,20.365,20.35,20.365,5
20140501|2013-12-11 07:30,11,20.365,20.435,20.35,20.435,18
20140501|2013-12-11 08:00,11,20.425,20.485,20.385,20.475,23
20140501|2013-12-11 08:30,11,20.44,20.465,20.425,20.465,9
20140501|2013-12-11 09:00,11,20.425,20.445,20.385,20.435,74
20140501|2013-12-11 09:30,11,20.45,20.45,20.4,20.4,8
20140501|2013-12-11 10:00,11,20.385,20.41,20.385,20.4,7
20140501|2013-12-11 10:30,11,20.41,20.43,20.405,20.415,8
20140501|2013-12-11 11:00,11,20.42,20.45,20.41,20.42,8
20140501|2013-12-11 11:30,11,20.385,20.385,20.385,20.385,1
20140501|2013-12-11 12:00,11,20.4,20.4,20.39,20.39,2
20140501|2013-12-11 14:30,11,20.35,20.35,20.35,20.35,1
20140501|2013-12-12 00:30,12,20.29,20.34,20.29,20.335,6
20140501|2013-12-12 02:00,12,20.34,20.34,20.34,20.34,1
20140501|2013-12-12 03:30,12,19.985,19.985,19.955,19.955,4
20140501|2013-12-12 05:00,12,20.02,20.03,20.02,20.03,4
20140501|2013-12-12 05:30,12,19.9,19.9,19.9,19.9,5
20140501|2013-12-12 06:30,12,19.81,19.81,19.81,19.81,2
20140501|2013-12-12 07:30,12,19.785,19.785,19.745,19.745,5
20140501|2013-12-12 08:00,12,19.74,19.775,19.58,19.585,15
20140501|2013-12-12 08:30,12,19.595,19.6,19.5,19.555,21
20140501|2013-12-12 09:00,12,19.515,19.575,19.515,19.575,8
20140501|2013-12-12 09:30,12,19.525,19.54,19.5,19.515,9
20140501|2013-12-12 10:30,12,19.53,19.53,19.53,19.53,1
20140501|2013-12-12 11:30,12,19.51,19.56,19.51,19.56,6
20140501|2013-12-12 12:00,12,19.52,19.53,19.475,19.485,15
20140501|2013-12-12 12:30,12,19.495,19.495,19.495,19.495,1
20140501|2013-12-12 13:30,12,19.56,19.56,19.56,19.56,2
20140501|2013-12-12 19:00,13,19.42,19.445,19.42,19.445,9
20140501|2013-12-12 19:30,13,19.43,19.43,19.43,19.43,1
20140501|2013-12-12 20:30,13,19.385,19.39,19.345,19.365,50
20140501|2013-12-12 21:00,13,19.39,19.39,19.39,19.39,1
20140501|2013-12-12 21:30,13,19.405,19.405,19.405,19.405,1
20140501|2013-12-13 00:00,13,19.405,19.405,19.405,19.405,1
20140501|2013-12-13 01:00,13,19.465,19.465,19.465,19.465,5
20140501|2013-12-13 03:00,13,19.5,19.5,19.5,19.5,1
20140501|2013-12-13 05:00,13,19.58,19.58,19.58,19.58,1
20140501|2013-12-13 05:30,13,19.6,19.6,19.6,19.6,1
20140501|2013-12-13 06:00,13,19.63,19.65,19.63,19.65,4
20140501|2013-12-13 07:00,13,19.495,19.495,19.495,19.495,4
20140501|2013-12-13 08:00,13,19.57,19.63,19.57,19.61,24
20140501|2013-12-13 08:30,13,19.61,19.625,19.61,19.61,11
20140501|2013-12-13 09:00,13,19.605,19.735,19.605,19.725,8
20140501|2013-12-13 09:30,13,19.725,19.725,19.725,19.725,5
20140501|2013-12-13 10:00,13,19.68,19.68,19.68,19.68,1
20140501|2013-12-13 10:30,13,19.75,19.75,19.73,19.73,4
20140501|2013-12-13 11:30,13,19.695,19.695,19.685,19.685,3
20140501|2013-12-13 12:00,13,19.67,19.67,19.64,19.64,4
20140501|2013-12-13 14:30,13,19.72,19.73,19.72,19.73,2
20140501|2013-12-15 17:00,16,19.675,19.675,19.675,19.675,2
20140501|2013-12-15 19:30,16,19.61,19.61,19.61,19.61,2
20140501|2013-12-15 21:30,16,19.625,19.625,19.625,19.625,1
20140501|2013-12-15 22:00,16,19.615,19.615,19.615,19.615,1
20140501|2013-12-15 23:30,16,19.59,19.59,19.59,19.59,1
20140501|2013-12-16 00:30,16,19.59,19.59,19.59,19.59,1
20140501|2013-12-16 02:30,16,19.57,19.57,19.57,19.57,1
20140501|2013-12-16 03:00,16,19.505,19.505,19.505,19.505,1
20140501|2013-12-16 05:30,16,19.555,19.555,19.555,19.555,1
20140501|2013-12-16 06:30,16,19.555,19.555,19.555,19.555,1
20140501|2013-12-16 07:00,16,19.67,19.67,19.67,19.67,3
20140501|2013-12-16 07:30,16,19.675,19.675,19.64,19.65,17
20140501|2013-12-16 08:00,16,19.675,19.71,19.665,19.705,11
20140501|2013-12-16 08:30,16,19.67,19.69,19.655,19.685,11
20140501|2013-12-16 09:00,16,19.685,19.845,19.685,19.845,12
20140501|2013-12-16 09:30,16,19.91,19.91,19.855,19.88,28
20140501|2013-12-16 10:00,16,19.88,20.245,19.875,20.195,43
20140501|2013-12-16 10:30,16,20.195,20.255,20.195,20.235,21
20140501|2013-12-16 11:00,16,20.265,20.315,20.245,20.265,12
20140501|2013-12-16 11:30,16,20.23,20.23,20.155,20.18,57
20140501|2013-12-16 12:00,16,20.145,20.145,20.13,20.135,14
20140501|2013-12-16 13:00,16,20.095,20.095,20.095,20.095,2
20140501|2013-12-16 13:30,16,20.09,20.09,20.09,20.09,1
20140501|2013-12-16 19:00,17,20.045,20.045,20.035,20.04,4
20140501|2013-12-16 19:30,17,19.95,19.95,19.95,19.95,1
20140501|2013-12-16 20:00,17,19.92,19.92,19.92,19.92,1
20140501|2013-12-16 20:30,17,19.935,19.935,19.935,19.935,1
20140501|2013-12-16 21:30,17,19.955,19.955,19.955,19.955,1
20140501|2013-12-16 22:00,17,19.97,19.97,19.97,19.97,1
20140501|2013-12-16 23:30,17,20.11,20.19,20.11,20.19,15
20140501|2013-12-17 00:00,17,20.235,20.24,20.14,20.14,6
20140501|2013-12-17 00:30,17,20.175,20.175,20.085,20.085,11
20140501|2013-12-17 02:00,17,20.075,20.075,20.075,20.075,2
20140501|2013-12-17 06:00,17,20.05,20.05,20.05,20.05,1
20140501|2013-12-17 07:00,17,19.915,19.915,19.75,19.75,5
20140501|2013-12-17 07:30,17,19.875,19.875,19.81,19.81,5
20140501|2013-12-17 08:00,17,19.835,19.835,19.835,19.835,1
20140501|2013-12-17 08:30,17,19.99,20.035,19.99,19.99,21
20140501|2013-12-17 09:00,17,19.99,19.99,19.845,19.95,4
20140501|2013-12-17 10:00,17,19.92,19.92,19.92,19.92,1
20140501|2013-12-17 10:30,17,19.88,19.88,19.88,19.88,1
20140501|2013-12-17 11:00,17,19.93,19.94,19.93,19.94,6
20140501|2013-12-17 11:30,17,19.915,19.915,19.91,19.915,16
20140501|2013-12-17 12:00,17,19.955,19.955,19.885,19.92,4
20140501|2013-12-17 14:00,17,19.935,19.935,19.935,19.935,1
20140501|2013-12-17 18:30,18,19.96,19.96,19.96,19.96,1
20140501|2013-12-17 20:00,18,19.98,19.99,19.98,19.99,2
20140501|2013-12-17 20:30,18,19.95,19.955,19.95,19.955,2
20140501|2013-12-17 21:00,18,19.935,19.935,19.935,19.935,1
20140501|2013-12-17 21:30,18,19.95,19.95,19.95,19.95,1
20140501|2013-12-17 22:00,18,19.94,19.94,19.94,19.94,1
20140501|2013-12-18 00:00,18,19.935,19.935,19.935,19.935,1
20140501|2013-12-18 02:30,18,20.02,20.02,20.02,20.02,2
20140501|2013-12-18 03:30,18,19.98,19.98,19.98,19.98,1
20140501|2013-12-18 04:00,18,20.03,20.03,20.03,20.03,1
20140501|2013-12-18 05:00,18,19.98,19.98,19.98,19.98,1
20140501|2013-12-18 05:30,18,20.01,20.01,20.01,20.01,1
20140501|2013-12-18 09:00,18,19.965,19.97,19.965,19.97,15
20140501|2013-12-18 09:30,18,20.005,20.01,20.005,20.01,35
20140501|2013-12-18 10:30,18,19.975,19.975,19.975,19.975,5
20140501|2013-12-18 12:00,18,20.09,20.115,20.07,20.07,11
20140501|2013-12-18 12:30,18,20.1,20.225,20.08,20.08,4
20140501|2013-12-18 13:00,18,19.97,20.195,19.97,20.195,21
20140501|2013-12-18 13:30,18,20.22,20.22,19.98,20.03,26
20140501|2013-12-18 14:00,18,19.945,19.945,19.945,19.945,1
20140501|2013-12-18 16:00,18,19.76,19.76,19.745,19.745,4
20140501|2013-12-18 19:00,19,19.925,19.925,19.925,19.925,5
20140501|2013-12-18 19:30,19,19.625,19.65,19.625,19.65,4
20140501|2013-12-18 20:00,19,19.66,19.66,19.66,19.66,1
20140501|2013-12-18 20:30,19,19.65,19.65,19.65,19.65,1
20140501|2013-12-18 22:30,19,19.61,19.61,19.595,19.6,16
20140501|2013-12-18 23:00,19,19.585,19.585,19.535,19.535,23
20140501|2013-12-18 23:30,19,19.535,19.535,19.535,19.535,1
20140501|2013-12-19 00:00,19,19.6,19.6,19.6,19.6,1
20140501|2013-12-19 01:30,19,19.39,19.53,19.385,19.51,10
20140501|2013-12-19 02:00,19,19.465,19.465,19.355,19.355,5
20140501|2013-12-19 02:30,19,19.2,19.295,19.2,19.295,16
20140501|2013-12-19 03:00,19,19.31,19.31,19.31,19.31,1
20140501|2013-12-19 03:30,19,19.315,19.315,19.315,19.315,1
20140501|2013-12-19 04:00,19,19.355,19.355,19.355,19.355,1
20140501|2013-12-19 06:00,19,19.315,19.315,19.315,19.315,1
20140501|2013-12-19 06:30,19,19.335,19.335,19.315,19.315,2
20140501|2013-12-19 07:00,19,19.355,19.355,19.265,19.265,3
20140501|2013-12-19 07:30,19,19.295,19.31,19.16,19.23,18
20140501|2013-12-19 08:00,19,19.23,19.28,19.23,19.265,10
20140501|2013-12-19 08:30,19,19.25,19.31,19.25,19.255,8
20140501|2013-12-19 09:00,19,19.26,19.26,19.205,19.21,4
20140501|2013-12-19 09:30,19,19.17,19.17,19.17,19.17,5
20140501|2013-12-19 12:00,19,19.22,19.22,19.22,19.22,3
20140501|2013-12-19 15:30,19,19.29,19.29,19.29,19.29,1
20140501|2013-12-19 19:00,20,19.2,19.2,19.2,19.2,1
20140501|2013-12-19 21:00,20,19.24,19.24,19.24,19.24,1
20140501|2013-12-20 04:30,20,19.425,19.425,19.425,19.425,3
20140501|2013-12-20 05:00,20,19.43,19.43,19.43,19.43,3
20140501|2013-12-20 06:00,20,19.34,19.34,19.34,19.34,1
20140501|2013-12-20 07:30,20,19.19,19.25,19.18,19.25,20
20140501|2013-12-20 08:00,20,19.31,19.31,19.31,19.31,1
20140501|2013-12-20 08:30,20,19.255,19.255,19.255,19.255,1
20140501|2013-12-20 09:00,20,19.315,19.315,19.315,19.315,1
20140501|2013-12-20 09:30,20,19.48,19.48,19.445,19.455,20
20140501|2013-12-20 10:00,20,19.44,19.485,19.44,19.485,11
20140501|2013-12-20 10:30,20,19.48,19.48,19.48,19.48,1
20140501|2013-12-20 11:00,20,19.505,19.505,19.495,19.495,4
20140501|2013-12-20 11:30,20,19.415,19.415,19.415,19.415,3
20140501|2013-12-20 12:00,20,19.42,19.495,19.42,19.495,5
20140501|2013-12-20 13:30,20,19.425,19.425,19.425,19.425,3
20140501|2013-12-20 14:30,20,19.4,19.41,19.38,19.38,4
20140501|2013-12-22 18:30,23,19.43,19.43,19.43,19.43,1
20140501|2013-12-22 19:30,23,19.385,19.385,19.37,19.37,2
20140501|2013-12-22 21:30,23,19.365,19.365,19.365,19.365,1
20140501|2013-12-22 23:30,23,19.48,19.48,19.48,19.48,2
20140501|2013-12-23 00:00,23,19.42,19.42,19.42,19.42,1
20140501|2013-12-23 04:30,23,19.395,19.395,19.395,19.395,1
20140501|2013-12-23 05:00,23,19.425,19.425,19.425,19.425,1
20140501|2013-12-23 06:00,23,19.39,19.42,19.39,19.42,2
20140501|2013-12-23 07:00,23,19.505,19.53,19.505,19.53,4
20140501|2013-12-23 07:30,23,19.51,19.515,19.495,19.495,10
20140501|2013-12-23 08:00,23,19.51,19.51,19.45,19.45,7
20140501|2013-12-23 09:00,23,19.49,19.505,19.49,19.505,15
20140501|2013-12-23 09:30,23,19.535,19.535,19.535,19.535,2
20140501|2013-12-23 12:00,23,19.45,19.45,19.45,19.45,1
20140501|2013-12-23 12:30,23,19.445,19.445,19.445,19.445,2
20140501|2013-12-23 20:30,24,19.385,19.385,19.385,19.385,1
20140501|2013-12-23 22:00,24,19.395,19.395,19.395,19.395,1
20140501|2013-12-24 00:00,24,19.37,19.37,19.37,19.37,1
20140501|2013-12-24 00:30,24,19.375,19.375,19.375,19.375,1
20140501|2013-12-24 04:00,24,19.405,19.445,19.405,19.445,3
20140501|2013-12-24 07:30,24,19.445,19.445,19.445,19.445,10
20140501|2013-12-24 08:00,24,19.475,19.475,19.46,19.46,6
20140501|2013-12-24 08:30,24,19.46,19.46,19.46,19.46,1
20140501|2013-12-24 09:00,24,19.475,19.475,19.475,19.475,1
20140501|2013-12-24 09:30,24,19.48,19.48,19.48,19.48,3
20140501|2013-12-24 10:30,24,19.49,19.49,19.49,19.49,1
20140501|2013-12-24 11:00,24,19.505,19.59,19.505,19.59,2
20140501|2013-12-24 12:00,24,19.53,19.53,19.53,19.53,3
20140501|2013-12-25 19:00,26,19.465,19.465,19.46,19.46,5
20140501|2013-12-25 19:30,26,19.49,19.49,19.49,19.49,5
20140501|2013-12-25 22:30,26,19.495,19.495,19.495,19.495,3
20140501|2013-12-26 00:00,26,19.5,19.52,19.5,19.52,7
20140501|2013-12-26 00:30,26,19.505,19.505,19.505,19.505,3
20140501|2013-12-26 02:00,26,19.56,19.56,19.56,19.56,1
20140501|2013-12-26 03:00,26,19.55,19.55,19.55,19.55,4
20140501|2013-12-26 04:00,26,19.54,19.54,19.54,19.54,1
20140501|2013-12-26 05:30,26,19.54,19.54,19.54,19.54,1
20140501|2013-12-26 07:00,26,19.595,19.625,19.595,19.625,4
20140501|2013-12-26 07:30,26,19.875,19.945,19.865,19.905,59
20140501|2013-12-26 08:00,26,19.935,19.965,19.935,19.965,6
20140501|2013-12-26 08:30,26,20,20.02,19.98,19.98,22
20140501|2013-12-26 09:00,26,19.955,19.955,19.955,19.955,2
20140501|2013-12-26 09:30,26,19.98,19.98,19.95,19.955,9
20140501|2013-12-26 10:00,26,19.965,19.965,19.965,19.965,3
20140501|2013-12-26 10:30,26,19.935,19.935,19.87,19.87,15
20140501|2013-12-26 11:00,26,19.9,19.9,19.9,19.9,1
20140501|2013-12-26 12:00,26,19.93,19.95,19.93,19.935,16
20140501|2013-12-26 12:30,26,19.88,19.88,19.875,19.875,11
20140501|2013-12-26 13:00,26,19.82,19.84,19.805,19.835,18
20140501|2013-12-26 14:00,26,19.825,19.825,19.825,19.825,6
20140501|2013-12-26 19:00,27,19.895,19.9,19.875,19.875,21
20140501|2013-12-26 19:30,27,19.865,19.865,19.855,19.855,6
20140501|2013-12-26 21:30,27,19.845,19.845,19.845,19.845,3
20140501|2013-12-27 00:00,27,19.945,19.945,19.945,19.945,12
20140501|2013-12-27 00:30,27,19.985,20.035,19.985,20.035,13
20140501|2013-12-27 02:00,27,20.01,20.01,20.01,20.01,3
20140501|2013-12-27 02:30,27,19.955,19.955,19.955,19.955,11
20140501|2013-12-27 03:00,27,19.945,19.945,19.895,19.895,13
20140501|2013-12-27 07:00,27,19.94,19.94,19.94,19.94,2
20140501|2013-12-27 07:30,27,19.945,20.025,19.945,20.025,6
20140501|2013-12-27 08:00,27,20.065,20.09,20.065,20.09,2
20140501|2013-12-27 08:30,27,20.085,20.085,20.085,20.085,5
20140501|2013-12-27 09:00,27,20.065,20.085,20.065,20.08,17
20140501|2013-12-27 10:00,27,20.08,20.08,20.08,20.08,10
20140501|2013-12-27 11:00,27,20.045,20.045,20.045,20.045,1
20140501|2013-12-27 14:30,27,20.08,20.085,20.07,20.07,28
20140501|2013-12-29 19:00,30,20.14,20.15,19.97,19.97,36
20140501|2013-12-29 21:00,30,19.92,19.92,19.92,19.92,5
20140501|2013-12-29 23:30,30,19.85,19.855,19.785,19.795,13
20140501|2013-12-30 00:30,30,19.76,19.76,19.76,19.76,1
20140501|2013-12-30 01:30,30,19.71,19.72,19.6,19.65,7
20140501|2013-12-30 03:00,30,19.685,19.725,19.685,19.725,2
20140501|2013-12-30 03:30,30,19.725,19.725,19.725,19.725,2
20140501|2013-12-30 05:00,30,19.75,19.84,19.75,19.84,2
20140501|2013-12-30 06:00,30,19.72,19.72,19.665,19.665,3
20140501|2013-12-30 07:00,30,19.695,19.695,19.625,19.67,5
20140501|2013-12-30 08:00,30,19.72,19.72,19.69,19.695,12
20140501|2013-12-30 08:30,30,19.77,19.77,19.77,19.77,1
20140501|2013-12-30 09:00,30,19.765,19.765,19.76,19.76,4
20140501|2013-12-30 09:30,30,19.73,19.73,19.73,19.73,1
20140501|2013-12-30 10:00,30,19.745,19.75,19.74,19.75,4
20140501|2013-12-30 10:30,30,19.715,19.715,19.675,19.695,3
20140501|2013-12-30 11:00,30,19.69,19.69,19.68,19.68,3
20140501|2013-12-30 11:30,30,19.715,19.715,19.695,19.705,5
20140501|2013-12-30 12:00,30,19.67,19.67,19.65,19.65,2
20140501|2013-12-30 14:00,30,19.61,19.61,19.61,19.61,1
20140501|2013-12-30 18:00,31,19.685,19.685,19.685,19.685,1
20140501|2013-12-30 19:00,31,19.7,19.7,19.67,19.67,10
20140501|2013-12-30 19:30,31,19.6,19.6,19.6,19.6,1
20140501|2013-12-30 21:00,31,19.505,19.505,19.505,19.505,1
20140501|2013-12-30 21:30,31,19.535,19.535,19.535,19.535,1
20140501|2013-12-31 00:30,31,19.48,19.48,19.48,19.48,1
20140501|2013-12-31 03:00,31,19.53,19.53,19.53,19.53,1
20140501|2013-12-31 03:30,31,19.56,19.56,19.56,19.56,1
20140501|2013-12-31 04:00,31,19.57,19.57,19.57,19.57,1
20140501|2013-12-31 04:30,31,19.58,19.58,19.58,19.58,1
20140501|2013-12-31 05:00,31,19.6,19.63,19.6,19.63,2
20140501|2013-12-31 06:00,31,19.455,19.46,19.455,19.46,2
20140501|2013-12-31 06:30,31,19.43,19.435,19.43,19.435,3
20140501|2013-12-31 07:00,31,19.425,19.425,19.425,19.425,10
20140501|2013-12-31 07:30,31,19.26,19.26,18.8,19.025,27
20140501|2013-12-31 08:00,31,19.025,19.025,18.885,18.895,8
20140501|2013-12-31 08:30,31,19.085,19.23,19.085,19.23,7
20140501|2013-12-31 09:00,31,19.2,19.815,19.2,19.815,9
20140501|2013-12-31 09:30,31,19.785,19.85,19.745,19.745,17
20140501|2013-12-31 10:00,31,19.685,19.7,19.655,19.655,7
20140501|2013-12-31 10:30,31,19.64,19.66,19.64,19.66,4
20140501|2013-12-31 11:00,31,19.54,19.54,19.54,19.54,1
20140501|2013-12-31 11:30,31,19.555,19.555,19.505,19.505,3
20140501|2013-12-31 12:00,31,19.49,19.49,19.38,19.4,4
20140501|2013-12-31 13:00,31,19.405,19.405,19.405,19.405,1
20140501|2014-01-01 17:00,2,19.465,19.465,19.465,19.465,1
20140501|2014-01-01 19:00,2,19.77,19.84,19.74,19.805,13
20140501|2014-01-01 19:30,2,19.86,19.86,19.855,19.855,2
20140501|2014-01-01 20:30,2,20.015,20.05,20.015,20.035,10
20140501|2014-01-01 21:30,2,20.155,20.36,20.15,20.165,92
20140501|2014-01-01 22:00,2,20.205,20.205,20.145,20.145,6
20140501|2014-01-01 22:30,2,20.13,20.13,20.07,20.075,10
20140501|2014-01-01 23:00,2,20.125,20.125,20.125,20.125,3
20140501|2014-01-01 23:30,2,20.135,20.165,20.105,20.13,9
20140501|2014-01-02 00:00,2,20.135,20.135,20.125,20.125,2
20140501|2014-01-02 00:30,2,20.13,20.13,20.12,20.12,3
20140501|2014-01-02 02:30,2,20.055,20.055,20.055,20.055,12
20140501|2014-01-02 04:00,2,20.01,20.01,20.01,20.01,1
20140501|2014-01-02 06:00,2,19.985,19.985,19.985,19.985,1
20140501|2014-01-02 06:30,2,19.935,19.935,19.935,19.935,1
20140501|2014-01-02 07:00,2,20.105,20.165,20.105,20.165,16
20140501|2014-01-02 07:30,2,20.18,20.18,20.14,20.165,20
20140501|2014-01-02 08:00,2,20.155,20.17,20.14,20.14,10
20140501|2014-01-02 08:30,2,20.13,20.15,20.1,20.15,8
20140501|2014-01-02 09:00,2,20.13,20.13,20.03,20.05,18
20140501|2014-01-02 09:30,2,20.08,20.11,20.08,20.095,18
20140501|2014-01-02 10:00,2,20.105,20.12,20.095,20.11,6
20140501|2014-01-02 10:30,2,20.145,20.18,20.145,20.15,7
20140501|2014-01-02 11:00,2,20.14,20.14,20.14,20.14,1
20140501|2014-01-02 11:30,2,20.12,20.14,20.12,20.135,3
20140501|2014-01-02 12:00,2,20.145,20.17,20.13,20.16,32
20140501|2014-01-02 12:30,2,20.18,20.22,20.18,20.22,10
20140501|2014-01-02 13:00,2,20.18,20.18,20.105,20.105,28
20140501|2014-01-02 14:30,2,20.03,20.03,20.015,20.015,2
20140501|2014-01-02 15:00,2,20.01,20.06,20.01,20.06,13
20140501|2014-01-02 18:00,3,20.05,20.05,20.05,20.05,1
20140501|2014-01-02 19:00,3,20.26,20.26,20.255,20.255,11
20140501|2014-01-02 23:00,3,20.12,20.12,20.12,20.12,1
20140501|2014-01-03 01:30,3,20.115,20.2,20.115,20.185,4
20140501|2014-01-03 03:00,3,20.215,20.215,20.205,20.205,2
20140501|2014-01-03 04:00,3,20.225,20.26,20.225,20.26,4
20140501|2014-01-03 04:30,3,20.275,20.31,20.275,20.31,2
20140501|2014-01-03 05:00,3,20.27,20.27,20.27,20.27,1
20140501|2014-01-03 05:30,3,20.27,20.27,20.22,20.22,6
20140501|2014-01-03 06:00,3,20.215,20.235,20.215,20.235,2
20140501|2014-01-03 06:30,3,20.205,20.23,20.205,20.23,2
20140501|2014-01-03 07:00,3,20.19,20.19,20.05,20.05,17
20140501|2014-01-03 07:30,3,20.125,20.125,20.125,20.125,3
20140501|2014-01-03 08:00,3,20.12,20.155,20.115,20.155,7
20140501|2014-01-03 08:30,3,20.135,20.165,20.135,20.165,4
20140501|2014-01-03 09:00,3,20.19,20.2,20.19,20.19,16
20140501|2014-01-03 09:30,3,20.185,20.205,20.18,20.195,4
20140501|2014-01-03 10:00,3,20.205,20.215,20.19,20.2,5
20140501|2014-01-03 10:30,3,20.195,20.225,20.195,20.225,8
20140501|2014-01-03 11:00,3,20.26,20.26,20.225,20.225,6
20140501|2014-01-03 11:30,3,20.23,20.23,20.23,20.23,1
20140501|2014-01-03 12:00,3,20.24,20.255,20.24,20.24,11
20140501|2014-01-03 12:30,3,20.255,20.255,20.165,20.165,9
20140501|2014-01-03 13:30,3,20.19,20.19,20.19,20.19,1
20140501|2014-01-03 14:00,3,20.13,20.155,20.13,20.155,5
20140501|2014-01-03 14:30,3,20.165,20.215,20.165,20.215,2
20140501|2014-01-03 16:00,3,20.2,20.2,20.2,20.2,2
20140501|2014-01-05 17:00,6,20.22,20.22,20.22,20.22,1
20140501|2014-01-05 19:00,6,20.165,20.18,20.165,20.18,4
20140501|2014-01-05 19:30,6,20.18,20.36,20.18,20.355,25
20140501|2014-01-05 20:30,6,20.31,20.31,20.31,20.31,5
20140501|2014-01-05 21:00,6,20.225,20.245,20.22,20.245,5
20140501|2014-01-05 21:30,6,20.215,20.215,20.215,20.215,1
20140501|2014-01-06 01:00,6,20.11,20.11,20.11,20.11,1
20140501|2014-01-06 01:30,6,20.115,20.115,20.115,20.115,1
20140501|2014-01-06 02:00,6,20.115,20.115,20.115,20.115,1
20140501|2014-01-06 04:30,6,20.1,20.105,20.09,20.095,10
20140501|2014-01-06 05:30,6,20.095,20.095,20.095,20.095,1
20140501|2014-01-06 06:30,6,20.025,20.025,20.025,20.025,5
20140501|2014-01-06 07:00,6,20.16,20.185,20.16,20.185,7
20140501|2014-01-06 07:30,6,20.185,20.205,20.175,20.2,8
20140501|2014-01-06 08:00,6,20.2,20.225,20.19,20.22,19
20140501|2014-01-06 08:30,6,20.21,20.37,20.21,20.335,16
20140501|2014-01-06 09:00,6,20.355,20.365,20.025,20.22,65
20140501|2014-01-06 09:30,6,20.235,20.245,20.215,20.245,18
20140501|2014-01-06 10:00,6,20.28,20.315,20.27,20.315,9
20140501|2014-01-06 10:30,6,20.285,20.285,20.27,20.27,2
20140501|2014-01-06 11:00,6,20.27,20.27,20.27,20.27,1
20140501|2014-01-06 11:30,6,20.23,20.23,20.22,20.22,5
20140501|2014-01-06 12:00,6,20.17,20.18,20.17,20.175,3
20140501|2014-01-06 12:30,6,20.18,20.185,20.17,20.17,4
20140501|2014-01-06 13:00,6,20.175,20.235,20.175,20.225,14
20140501|2014-01-06 13:30,6,20.235,20.235,20.235,20.235,1
20140501|2014-01-06 14:00,6,20.185,20.185,20.185,20.185,2
20140501|2014-01-06 15:30,6,20.21,20.21,20.21,20.21,1
20140501|2014-01-06 18:00,7,20.22,20.22,20.22,20.22,1
20140501|2014-01-06 19:00,7,20.245,20.255,20.245,20.255,2
20140501|2014-01-06 20:00,7,20.3,20.3,20.3,20.3,1
20140501|2014-01-06 20:30,7,20.245,20.25,20.225,20.25,4
20140501|2014-01-06 21:00,7,20.24,20.24,20.24,20.24,2
20140501|2014-01-06 22:00,7,20.195,20.195,20.195,20.195,1
20140501|2014-01-06 23:00,7,20.23,20.23,20.23,20.23,1
20140501|2014-01-06 23:30,7,20.265,20.265,20.265,20.265,1
20140501|2014-01-07 01:30,7,20.16,20.16,20.16,20.16,1
20140501|2014-01-07 02:30,7,20.09,20.09,20.09,20.09,1
20140501|2014-01-07 03:30,7,20.11,20.11,20.11,20.11,1
20140501|2014-01-07 04:00,7,20.105,20.105,20.105,20.105,1
20140501|2014-01-07 04:30,7,20.09,20.095,20.09,20.095,2
20140501|2014-01-07 05:00,7,20.12,20.145,20.12,20.145,3
20140501|2014-01-07 05:30,7,20.115,20.115,20.105,20.105,2
20140501|2014-01-07 06:00,7,20.115,20.12,20.115,20.12,2
20140501|2014-01-07 06:30,7,20.1,20.1,19.95,20.005,4
20140501|2014-01-07 07:00,7,20.07,20.105,20.07,20.1,4
20140501|2014-01-07 07:30,7,20.085,20.085,19.965,19.985,14
20140501|2014-01-07 08:00,7,19.99,19.99,19.725,19.725,18
20140501|2014-01-07 08:30,7,19.735,19.77,19.72,19.74,57
20140501|2014-01-07 09:00,7,19.73,19.78,19.72,19.755,13
20140501|2014-01-07 09:30,7,19.745,19.75,19.71,19.73,8
20140501|2014-01-07 10:00,7,19.7,19.75,19.7,19.725,10
20140501|2014-01-07 11:00,7,19.8,19.805,19.8,19.805,2
20140501|2014-01-07 11:30,7,19.845,19.86,19.835,19.835,3
20140501|2014-01-07 12:00,7,19.835,19.845,19.805,19.845,7
20140501|2014-01-07 15:00,7,19.925,19.925,19.92,19.92,2
20140501|2014-01-07 18:30,8,19.86,19.86,19.86,19.86,6
20140501|2014-01-07 23:00,8,19.76,19.76,19.76,19.76,2
20140501|2014-01-08 01:00,8,19.675,19.675,19.675,19.675,1
20140501|2014-01-08 01:30,8,19.65,19.65,19.65,19.65,1
20140501|2014-01-08 02:00,8,19.63,19.63,19.615,19.615,2
20140501|2014-01-08 02:30,8,19.565,19.565,19.475,19.475,3
20140501|2014-01-08 04:00,8,19.565,19.575,19.555,19.57,62
20140501|2014-01-08 05:00,8,19.59,19.59,19.575,19.575,4
20140501|2014-01-08 05:30,8,19.56,19.56,19.56,19.56,1
20140501|2014-01-08 06:30,8,19.585,19.7,19.585,19.7,11
20140501|2014-01-08 07:30,8,19.61,19.61,19.435,19.445,8
20140501|2014-01-08 08:00,8,19.42,19.47,19.42,19.455,5
20140501|2014-01-08 08:30,8,19.415,19.44,19.35,19.44,22
20140501|2014-01-08 09:00,8,19.49,19.51,19.465,19.465,7
20140501|2014-01-08 09:30,8,19.45,19.46,19.43,19.46,5
20140501|2014-01-08 10:00,8,19.44,19.44,19.44,19.44,2
20140501|2014-01-08 10:30,8,19.425,19.43,19.42,19.42,7
20140501|2014-01-08 11:00,8,19.41,19.43,19.4,19.43,11
20140501|2014-01-08 11:30,8,19.43,19.445,19.43,19.44,17
20140501|2014-01-08 12:00,8,19.475,19.595,19.475,19.56,80
20140501|2014-01-08 12:30,8,19.55,19.565,19.525,19.525,11
20140501|2014-01-08 13:00,8,19.46,19.495,19.46,19.495,2
20140501|2014-01-08 13:30,8,19.535,19.535,19.535,19.535,1
20140501|2014-01-08 14:00,8,19.545,19.575,19.545,19.575,2
20140501|2014-01-08 14:30,8,19.58,19.58,19.58,19.58,1
20140501|2014-01-08 15:30,8,19.57,19.57,19.57,19.57,2
20140501|2014-01-08 17:00,9,19.57,19.57,19.57,19.57,1
20140501|2014-01-08 17:30,9,19.56,19.56,19.56,19.56,1
20140501|2014-01-08 18:00,9,19.56,19.56,19.56,19.56,1
20140501|2014-01-08 19:30,9,19.685,19.685,19.685,19.685,2
20140501|2014-01-08 23:00,9,19.665,19.665,19.665,19.665,3
20140501|2014-01-08 23:30,9,19.665,19.665,19.665,19.665,1
20140501|2014-01-09 00:00,9,19.57,19.575,19.57,19.575,6
20140501|2014-01-09 01:00,9,19.595,19.595,19.595,19.595,1
20140501|2014-01-09 04:00,9,19.555,19.555,19.555,19.555,1
20140501|2014-01-09 05:00,9,19.6,19.6,19.6,19.6,1
20140501|2014-01-09 05:30,9,19.585,19.585,19.585,19.585,1
20140501|2014-01-09 06:30,9,19.645,19.7,19.645,19.7,2
20140501|2014-01-09 07:00,9,19.61,19.675,19.61,19.675,3
20140501|2014-01-09 07:30,9,19.59,19.62,19.59,19.62,4
20140501|2014-01-09 08:00,9,19.58,19.58,19.52,19.53,7
20140501|2014-01-09 08:30,9,19.545,19.55,19.545,19.55,2
20140501|2014-01-09 09:00,9,19.51,19.51,19.51,19.51,1
20140501|2014-01-09 09:30,9,19.5,19.5,19.5,19.5,1
20140501|2014-01-09 10:00,9,19.515,19.515,19.515,19.515,1
20140501|2014-01-09 10:30,9,19.475,19.475,19.46,19.46,4
20140501|2014-01-09 11:00,9,19.485,19.485,19.485,19.485,1
20140501|2014-01-09 11:30,9,19.55,19.55,19.55,19.55,1
20140501|2014-01-09 12:00,9,19.635,19.75,19.635,19.72,83
20140501|2014-01-09 12:30,9,19.66,19.665,19.65,19.65,3
20140501|2014-01-09 16:00,9,19.58,19.58,19.58,19.58,1
20140501|2014-01-09 18:00,10,19.59,19.59,19.59,19.59,6
20140501|2014-01-09 18:30,10,19.595,19.595,19.595,19.595,1
20140501|2014-01-09 21:00,10,19.675,19.675,19.675,19.675,1
20140501|2014-01-10 01:30,10,19.75,19.75,19.75,19.75,2
20140501|2014-01-10 02:30,10,19.79,19.79,19.78,19.78,22
20140501|2014-01-10 03:00,10,19.77,19.77,19.77,19.77,1
20140501|2014-01-10 04:30,10,19.78,19.81,19.78,19.8,4
20140501|2014-01-10 06:30,10,19.81,19.81,19.81,19.81,3
20140501|2014-01-10 07:00,10,19.84,19.84,19.77,19.77,8
20140501|2014-01-10 07:30,10,19.875,20.15,19.875,20.12,66
20140501|2014-01-10 08:00,10,20.11,20.11,20.075,20.105,11
20140501|2014-01-10 08:30,10,20.085,20.15,20.075,20.105,8
20140501|2014-01-10 09:00,10,20.12,20.2,20.11,20.145,19
20140501|2014-01-10 09:30,10,20.13,20.14,20.115,20.125,9
20140501|2014-01-10 10:00,10,20.135,20.15,20.11,20.11,6
20140501|2014-01-10 10:30,10,20.145,20.145,20.145,20.145,1
20140501|2014-01-10 11:00,10,20.12,20.15,20.12,20.15,2
20140501|2014-01-10 11:30,10,20.175,20.175,20.175,20.175,4
20140501|2014-01-10 12:00,10,20.235,20.27,20.235,20.26,63
20140501|2014-01-10 13:00,10,20.205,20.205,20.19,20.19,4
20140501|2014-01-12 17:00,13,20.23,20.23,20.23,20.23,1
20140501|2014-01-12 19:00,13,20.35,20.35,20.34,20.34,3
20140501|2014-01-12 19:30,13,20.3,20.3,20.3,20.3,1
20140501|2014-01-12 20:00,13,20.27,20.28,20.27,20.28,2
20140501|2014-01-12 20:30,13,20.29,20.29,20.255,20.265,3
20140501|2014-01-12 21:00,13,20.27,20.275,20.23,20.23,21
20140501|2014-01-12 21:30,13,20.22,20.22,20.22,20.22,1
20140501|2014-01-12 22:00,13,20.205,20.205,20.205,20.205,1
20140501|2014-01-12 22:30,13,20.2,20.2,20.2,20.2,1
20140501|2014-01-12 23:00,13,20.23,20.27,20.23,20.24,5
20140501|2014-01-12 23:30,13,20.23,20.27,20.23,20.26,4
20140501|2014-01-13 00:00,13,20.22,20.22,20.22,20.22,1
20140501|2014-01-13 00:30,13,20.17,20.17,20.17,20.17,1
20140501|2014-01-13 02:00,13,20.16,20.16,20.16,20.16,2
20140501|2014-01-13 03:00,13,20.15,20.15,20.115,20.115,3
20140501|2014-01-13 03:30,13,20.135,20.135,20.135,20.135,1
20140501|2014-01-13 07:00,13,20,20.03,20,20.03,4
20140501|2014-01-13 07:30,13,20.07,20.085,20.06,20.06,4
20140501|2014-01-13 08:00,13,20.07,20.125,20.07,20.125,2
20140501|2014-01-13 08:30,13,20.14,20.165,20.14,20.165,2
20140501|2014-01-13 09:00,13,20.14,20.14,20.14,20.14,2
20140501|2014-01-13 09:30,13,20.18,20.21,20.18,20.205,6
20140501|2014-01-13 10:00,13,20.235,20.34,20.235,20.315,29
20140501|2014-01-13 10:30,13,20.32,20.32,20.285,20.305,6
20140501|2014-01-13 11:00,13,20.31,20.345,20.31,20.345,15
20140501|2014-01-13 11:30,13,20.385,20.4,20.36,20.365,11
20140501|2014-01-13 12:00,13,20.4,20.46,20.395,20.42,71
20140501|2014-01-13 12:30,13,20.45,20.485,20.45,20.485,6
20140501|2014-01-13 13:30,13,20.41,20.41,20.41,20.41,2
20140501|2014-01-13 14:00,13,20.44,20.44,20.44,20.44,1
20140501|2014-01-13 17:00,14,20.395,20.395,20.395,20.395,12
20140501|2014-01-13 17:30,14,20.43,20.43,20.43,20.43,1
20140501|2014-01-13 19:00,14,20.44,20.44,20.43,20.43,2
20140501|2014-01-13 20:00,14,20.36,20.36,20.36,20.36,1
20140501|2014-01-13 21:00,14,20.41,20.41,20.39,20.39,3
20140501|2014-01-13 23:30,14,20.41,20.41,20.41,20.41,10
20140501|2014-01-14 01:30,14,20.405,20.405,20.405,20.405,1
20140501|2014-01-14 02:30,14,20.415,20.415,20.415,20.415,1
20140501|2014-01-14 03:00,14,20.325,20.325,20.325,20.325,3
20140501|2014-01-14 05:30,14,20.33,20.33,20.33,20.33,1
20140501|2014-01-14 06:30,14,20.36,20.39,20.36,20.36,37
20140501|2014-01-14 07:00,14,20.355,20.4,20.32,20.4,47
20140501|2014-01-14 07:30,14,20.38,20.43,20.375,20.39,19
20140501|2014-01-14 08:00,14,20.395,20.4,20.34,20.34,7
20140501|2014-01-14 08:30,14,20.37,20.43,20.37,20.43,6
20140501|2014-01-14 09:00,14,20.415,20.63,20.415,20.63,34
20140501|2014-01-14 09:30,14,20.63,20.63,20.56,20.605,11
20140501|2014-01-14 10:00,14,20.59,20.59,20.22,20.255,30
20140501|2014-01-14 10:30,14,20.26,20.26,20.26,20.26,1
20140501|2014-01-14 11:00,14,20.24,20.27,20.235,20.27,5
20140501|2014-01-14 11:30,14,20.29,20.31,20.29,20.31,4
20140501|2014-01-14 12:00,14,20.3,20.33,20.3,20.31,46
20140501|2014-01-14 12:30,14,20.285,20.325,20.285,20.325,6
20140501|2014-01-14 13:00,14,20.285,20.285,20.285,20.285,1
20140501|2014-01-14 13:30,14,20.265,20.265,20.23,20.23,5
20140501|2014-01-14 14:00,14,20.22,20.22,20.22,20.22,1
20140501|2014-01-14 14:30,14,20.255,20.255,20.255,20.255,1
20140501|2014-01-14 15:00,14,20.23,20.285,20.23,20.285,4
20140501|2014-01-14 18:30,15,20.26,20.26,20.26,20.26,5
20140501|2014-01-14 19:00,15,20.27,20.27,20.27,20.27,1
20140501|2014-01-14 22:00,15,20.185,20.185,20.175,20.175,2
20140501|2014-01-15 00:30,15,20.2,20.2,20.2,20.2,1
20140501|2014-01-15 01:00,15,20.17,20.17,20.17,20.17,1
20140501|2014-01-15 02:00,15,20.12,20.135,20.12,20.135,2
20140501|2014-01-15 02:30,15,20.12,20.12,20.12,20.12,1
20140501|2014-01-15 03:00,15,20.11,20.11,20.075,20.085,18
20140501|2014-01-15 03:30,15,20.02,20.07,20.02,20.06,12
20140501|2014-01-15 05:00,15,20.14,20.14,20.14,20.14,1
20140501|2014-01-15 06:00,15,20.1,20.1,20.1,20.1,2
20140501|2014-01-15 06:30,15,20.065,20.065,20.065,20.065,1
20140501|2014-01-15 07:00,15,20.07,20.115,20.04,20.115,7
20140501|2014-01-15 08:00,15,20.08,20.08,19.995,19.995,10
20140501|2014-01-15 08:30,15,20.045,20.095,20.045,20.095,5
20140501|2014-01-15 09:00,15,20.075,20.125,20.07,20.125,37
20140501|2014-01-15 09:30,15,20.145,20.215,20.145,20.215,14
20140501|2014-01-15 10:00,15,20.215,20.22,20.215,20.22,2
20140501|2014-01-15 10:30,15,20.205,20.23,20.205,20.205,5
20140501|2014-01-15 11:00,15,20.215,20.215,20.215,20.215,1
20140501|2014-01-15 11:30,15,20.2,20.2,20.2,20.2,4
20140501|2014-01-15 12:00,15,20.2,20.21,20.16,20.16,10
20140501|2014-01-15 14:00,15,20.155,20.165,20.155,20.16,7
20140501|2014-01-15 15:30,15,20.19,20.19,20.19,20.19,1
20140501|2014-01-15 17:00,16,20.265,20.265,20.265,20.265,1
20140501|2014-01-15 19:00,16,20.215,20.215,20.215,20.215,1
20140501|2014-01-15 21:00,16,20.195,20.195,20.195,20.195,1
20140501|2014-01-15 21:30,16,20.195,20.195,20.195,20.195,1
20140501|2014-01-15 22:30,16,20.215,20.215,20.215,20.215,1
20140501|2014-01-16 01:00,16,20.18,20.18,20.18,20.18,1
20140501|2014-01-16 02:00,16,20.065,20.065,20.065,20.065,2
20140501|2014-01-16 05:30,16,20.05,20.05,20.05,20.05,12
20140501|2014-01-16 06:00,16,20.03,20.03,20.03,20.03,1
20140501|2014-01-16 07:30,16,20.055,20.205,20.055,20.155,34
20140501|2014-01-16 08:00,16,20.16,20.25,20.16,20.19,19
20140501|2014-01-16 08:30,16,20.19,20.205,20.15,20.15,5
20140501|2014-01-16 09:00,16,20.2,20.2,20.17,20.17,42
20140501|2014-01-16 09:30,16,20.155,20.175,20.155,20.175,5
20140501|2014-01-16 10:00,16,20.175,20.175,20.175,20.175,1
20140501|2014-01-16 10:30,16,20.175,20.185,20.175,20.175,10
20140501|2014-01-16 11:30,16,20.14,20.14,20.14,20.14,1
20140501|2014-01-16 12:00,16,20.13,20.13,20.085,20.095,5
20140501|2014-01-16 12:30,16,20.09,20.095,20.09,20.095,2
20140501|2014-01-16 13:00,16,20.1,20.1,20.1,20.1,1
20140501|2014-01-16 14:00,16,20.13,20.13,20.13,20.13,1
20140501|2014-01-16 14:30,16,20.135,20.14,20.135,20.14,2
20140501|2014-01-16 15:00,16,20.13,20.13,20.13,20.13,1
20140501|2014-01-16 17:30,17,20.14,20.14,20.135,20.135,3
20140501|2014-01-16 19:00,17,20.12,20.12,20.12,20.12,1
20140501|2014-01-16 19:30,17,20.185,20.185,20.185,20.185,2
20140501|2014-01-16 20:00,17,20.175,20.175,20.175,20.175,1
20140501|2014-01-16 20:30,17,20.18,20.19,20.18,20.19,2
20140501|2014-01-16 21:00,17,20.19,20.19,20.19,20.19,1
20140501|2014-01-16 22:00,17,20.15,20.15,20.15,20.15,1
20140501|2014-01-16 22:30,17,20.115,20.115,20.115,20.115,1
20140501|2014-01-17 00:00,17,20.18,20.19,20.18,20.19,2
20140501|2014-01-17 01:30,17,20.1,20.1,20.09,20.09,2
20140501|2014-01-17 05:30,17,20.105,20.105,20.105,20.105,1
20140501|2014-01-17 06:30,17,20.09,20.09,20.09,20.09,5
20140501|2014-01-17 07:00,17,20.135,20.195,20.135,20.165,10
20140501|2014-01-17 07:30,17,20.245,20.27,20.24,20.24,3
20140501|2014-01-17 08:00,17,20.28,20.345,20.28,20.325,16
20140501|2014-01-17 08:30,17,20.31,20.33,20.295,20.33,11
20140501|2014-01-17 09:00,17,20.315,20.345,20.315,20.325,20
20140501|2014-01-17 09:30,17,20.34,20.34,20.34,20.34,1
20140501|2014-01-17 10:00,17,20.345,20.43,20.345,20.43,17
20140501|2014-01-17 10:30,17,20.445,20.445,20.4,20.41,12
20140501|2014-01-17 11:00,17,20.425,20.425,20.35,20.355,8
20140501|2014-01-17 11:30,17,20.36,20.365,20.35,20.35,6
20140501|2014-01-17 12:00,17,20.34,20.34,20.335,20.335,4
20140501|2014-01-17 12:30,17,20.36,20.36,20.35,20.35,5
20140501|2014-01-17 13:00,17,20.325,20.325,20.325,20.325,3
20140501|2014-01-17 14:00,17,20.36,20.365,20.35,20.35,3
20140501|2014-01-17 16:00,17,20.355,20.36,20.355,20.36,2
20140501|2014-01-19 17:00,21,20.345,20.37,20.345,20.37,2
20140501|2014-01-19 18:30,21,20.38,20.39,20.36,20.375,7
20140501|2014-01-19 19:00,21,20.405,20.405,20.405,20.405,7
20140501|2014-01-19 19:30,21,20.405,20.405,20.405,20.405,2
20140501|2014-01-19 20:00,21,20.37,20.37,20.37,20.37,1
20140501|2014-01-19 20:30,21,20.375,20.375,20.375,20.375,1
20140501|2014-01-19 21:00,21,20.365,20.365,20.34,20.34,2
20140501|2014-01-19 21:30,21,20.345,20.345,20.345,20.345,1
20140501|2014-01-19 23:00,21,20.36,20.36,20.36,20.36,3
20140501|2014-01-19 23:30,21,20.37,20.37,20.37,20.37,1
20140501|2014-01-20 00:00,21,20.39,20.39,20.39,20.39,1
20140501|2014-01-20 01:00,21,20.36,20.36,20.36,20.36,1
20140501|2014-01-20 01:30,21,20.35,20.35,20.35,20.35,1
20140501|2014-01-20 02:30,21,20.34,20.34,20.34,20.34,11
20140501|2014-01-20 03:30,21,20.395,20.395,20.395,20.395,1
20140501|2014-01-20 04:00,21,20.375,20.4,20.375,20.4,2
20140501|2014-01-20 04:30,21,20.385,20.385,20.385,20.385,5
20140501|2014-01-20 05:00,21,20.38,20.38,20.38,20.38,1
20140501|2014-01-20 06:30,21,20.32,20.32,20.32,20.32,1
20140501|2014-01-20 17:00,21,20.355,20.355,20.355,20.355,1
20140501|2014-01-20 18:00,21,20.34,20.34,20.34,20.34,1
20140501|2014-01-20 19:00,21,20.25,20.25,20.25,20.25,1
20140501|2014-01-20 20:00,21,20.26,20.26,20.26,20.26,2
20140501|2014-01-20 20:30,21,20.26,20.265,20.26,20.265,14
20140501|2014-01-20 22:00,21,20.25,20.25,20.245,20.245,2
20140501|2014-01-20 23:30,21,20.27,20.27,20.27,20.27,1
20140501|2014-01-21 02:00,21,20.2,20.2,20.2,20.2,2
20140501|2014-01-21 02:30,21,20.11,20.11,20.11,20.11,6
20140501|2014-01-21 03:00,21,20.12,20.12,20.085,20.11,73
20140501|2014-01-21 04:00,21,20.125,20.125,20.125,20.125,1
20140501|2014-01-21 05:30,21,20.125,20.125,20.08,20.08,6
20140501|2014-01-21 06:00,21,20.025,20.025,19.86,19.86,7
20140501|2014-01-21 06:30,21,19.91,19.955,19.91,19.955,6
20140501|2014-01-21 07:00,21,19.965,19.97,19.7,19.78,20
20140501|2014-01-21 07:30,21,19.8,19.815,19.785,19.805,10
20140501|2014-01-21 08:00,21,19.81,19.81,19.76,19.765,18
20140501|2014-01-21 08:30,21,19.805,19.865,19.805,19.86,10
20140501|2014-01-21 09:00,21,19.845,19.95,19.845,19.95,19
20140501|2014-01-21 09:30,21,19.93,19.93,19.895,19.905,10
20140501|2014-01-21 10:00,21,19.905,19.92,19.9,19.9,5
20140501|2014-01-21 11:00,21,19.945,19.945,19.93,19.93,2
20140501|2014-01-21 12:00,21,19.925,19.925,19.915,19.915,2
20140501|2014-01-21 12:30,21,19.91,19.91,19.91,19.91,1
20140501|2014-01-21 13:00,21,19.91,19.91,19.905,19.905,2
20140501|2014-01-21 14:30,21,19.945,19.945,19.945,19.945,1
20140501|2014-01-21 17:00,22,19.92,19.92,19.92,19.92,2
20140501|2014-01-21 18:30,22,19.955,19.955,19.955,19.955,1
20140501|2014-01-21 19:30,22,19.91,19.91,19.91,19.91,1
20140501|2014-01-21 20:30,22,19.93,19.93,19.93,19.93,1
20140501|2014-01-21 21:00,22,19.935,19.935,19.935,19.935,1
20140501|2014-01-22 00:00,22,19.88,19.88,19.88,19.88,1
20140501|2014-01-22 00:30,22,19.875,19.875,19.87,19.875,3
20140501|2014-01-22 01:00,22,19.875,19.875,19.875,19.875,2
20140501|2014-01-22 01:30,22,19.88,19.935,19.88,19.935,2
20140501|2014-01-22 02:00,22,19.88,19.88,19.85,19.85,2
20140501|2014-01-22 04:30,22,19.88,19.88,19.88,19.88,3
20140501|2014-01-22 07:00,22,19.885,19.885,19.885,19.885,1
20140501|2014-01-22 07:30,22,19.915,19.92,19.875,19.875,6
20140501|2014-01-22 08:00,22,19.885,19.91,19.885,19.91,5
20140501|2014-01-22 08:30,22,19.905,19.915,19.905,19.915,3
20140501|2014-01-22 09:00,22,19.925,19.93,19.92,19.925,19
20140501|2014-01-22 09:30,22,19.885,19.885,19.885,19.885,1
20140501|2014-01-22 10:00,22,19.93,19.93,19.92,19.92,4
20140501|2014-01-22 10:30,22,19.895,19.9,19.895,19.9,26
20140501|2014-01-22 11:00,22,19.895,19.905,19.885,19.905,39
20140501|2014-01-22 11:30,22,19.89,19.89,19.88,19.88,8
20140501|2014-01-22 12:00,22,19.88,19.88,19.88,19.88,1
20140501|2014-01-22 13:00,22,19.895,19.895,19.895,19.895,2
20140501|2014-01-22 14:30,22,19.835,19.835,19.815,19.815,5
20140501|2014-01-22 15:00,22,19.795,19.795,19.795,19.795,1
20140501|2014-01-22 17:30,23,19.82,19.82,19.82,19.82,2
20140501|2014-01-22 22:30,23,19.77,19.77,19.77,19.77,1
20140501|2014-01-22 23:00,23,19.77,19.77,19.755,19.755,3
20140501|2014-01-23 03:30,23,20.045,20.165,20.04,20.165,15
20140501|2014-01-23 04:00,23,20.12,20.135,20.12,20.13,3
20140501|2014-01-23 06:00,23,20.14,20.17,20.14,20.17,6
20140501|2014-01-23 06:30,23,20.135,20.135,20.12,20.12,2
20140501|2014-01-23 07:00,23,20.07,20.14,20.07,20.14,3
20140501|2014-01-23 07:30,23,20.175,20.275,20.155,20.23,21
20140501|2014-01-23 08:00,23,20.23,20.23,20.195,20.195,4
20140501|2014-01-23 08:30,23,20.195,20.25,20.195,20.24,30
20140501|2014-01-23 09:00,23,20.24,20.32,20.24,20.32,40
20140501|2014-01-23 09:30,23,20.235,20.235,20.145,20.15,27
20140501|2014-01-23 10:00,23,20.08,20.095,20.025,20.08,21
20140501|2014-01-23 10:30,23,20.085,20.13,20.075,20.075,86
20140501|2014-01-23 11:00,23,20.065,20.115,20.065,20.115,22
20140501|2014-01-23 11:30,23,20.085,20.085,20.085,20.085,3
20140501|2014-01-23 12:00,23,20.08,20.08,20.05,20.05,7
20140501|2014-01-23 12:30,23,20.085,20.095,20.085,20.09,3
20140501|2014-01-23 13:00,23,20.1,20.1,20.085,20.085,3
20140501|2014-01-23 14:00,23,20.065,20.075,20.06,20.06,8
20140501|2014-01-23 14:30,23,20.065,20.08,20.045,20.045,7
20140501|2014-01-23 17:00,24,20.07,20.09,20.07,20.09,2
20140501|2014-01-23 19:00,24,20.09,20.09,20.09,20.09,1
20140501|2014-01-23 19:30,24,20.06,20.06,20.06,20.06,1
20140501|2014-01-23 20:00,24,20.065,20.065,20.065,20.065,2
20140501|2014-01-23 21:30,24,20.065,20.065,20.065,20.065,1
20140501|2014-01-24 00:30,24,20.045,20.045,20.04,20.04,30
20140501|2014-01-24 03:30,24,20.02,20.02,20.02,20.02,1
20140501|2014-01-24 04:30,24,20.015,20.015,20.015,20.015,10
20140501|2014-01-24 05:00,24,20.125,20.125,20.125,20.125,1
20140501|2014-01-24 05:30,24,20.195,20.24,20.195,20.22,7
20140501|2014-01-24 06:00,24,20.29,20.31,20.29,20.3,3
20140501|2014-01-24 06:30,24,20.26,20.26,20.26,20.26,2
20140501|2014-01-24 07:00,24,20.225,20.225,20.175,20.175,2
20140501|2014-01-24 07:30,24,20.19,20.2,20.145,20.2,12
20140501|2014-01-24 08:00,24,20.19,20.19,20.16,20.16,5
20140501|2014-01-24 08:30,24,20.165,20.235,20.165,20.185,12
20140501|2014-01-24 09:00,24,20.185,20.24,20.155,20.175,37
20140501|2014-01-24 09:30,24,20.19,20.195,20.1,20.105,19
20140501|2014-01-24 10:00,24,20.105,20.11,20.095,20.1,9
20140501|2014-01-24 10:30,24,20.06,20.065,19.8,19.8,26
20140501|2014-01-24 11:00,24,19.82,19.88,19.82,19.86,10
20140501|2014-01-24 11:30,24,19.865,19.865,19.785,19.79,5
20140501|2014-01-24 12:00,24,19.815,19.815,19.795,19.805,10
20140501|2014-01-24 12:30,24,19.86,19.87,19.8,19.835,27
20140501|2014-01-24 13:00,24,19.845,19.845,19.845,19.845,1
20140501|2014-01-24 13:30,24,19.855,19.86,19.845,19.86,42
20140501|2014-01-24 14:00,24,19.94,19.94,19.94,19.94,2
20140501|2014-01-24 14:30,24,19.905,19.905,19.905,19.905,1
20140501|2014-01-24 15:00,24,19.94,19.94,19.94,19.94,1
20140501|2014-01-26 17:00,27,19.98,20,19.96,20,4
20140501|2014-01-26 17:30,27,19.995,20.11,19.995,20.11,2
20140501|2014-01-26 18:00,27,20.02,20.035,20.02,20.035,2
20140501|2014-01-26 18:30,27,20,20.005,20,20.005,2
20140501|2014-01-26 19:00,27,19.98,19.98,19.965,19.965,2
20140501|2014-01-26 19:30,27,19.94,19.955,19.93,19.955,14
20140501|2014-01-26 20:30,27,19.985,19.985,19.985,19.985,2
20140501|2014-01-26 21:00,27,19.985,19.985,19.985,19.985,1
20140501|2014-01-26 21:30,27,19.97,19.97,19.95,19.95,3
20140501|2014-01-26 23:30,27,19.955,19.955,19.955,19.955,1
20140501|2014-01-27 00:00,27,19.945,19.96,19.925,19.925,11
20140501|2014-01-27 00:30,27,19.94,19.95,19.92,19.92,17
20140501|2014-01-27 01:00,27,19.9,19.9,19.895,19.895,2
20140501|2014-01-27 02:00,27,19.87,19.99,19.87,19.94,14
20140501|2014-01-27 02:30,27,19.935,19.955,19.935,19.955,2
20140501|2014-01-27 03:00,27,20,20,19.99,19.99,6
20140501|2014-01-27 03:30,27,20,20,19.975,19.975,3
20140501|2014-01-27 04:00,27,19.975,19.99,19.975,19.99,2
20140501|2014-01-27 04:30,27,19.96,19.96,19.96,19.96,1
20140501|2014-01-27 05:00,27,19.94,19.945,19.94,19.94,6
20140501|2014-01-27 05:30,27,19.92,19.92,19.9,19.9,3
20140501|2014-01-27 06:00,27,19.86,19.895,19.86,19.895,2
20140501|2014-01-27 06:30,27,19.89,19.9,19.89,19.89,3
20140501|2014-01-27 07:00,27,19.9,19.9,19.785,19.785,4
20140501|2014-01-27 07:30,27,19.8,19.825,19.8,19.805,13
20140501|2014-01-27 08:00,27,19.825,19.89,19.825,19.845,15
20140501|2014-01-27 08:30,27,19.85,19.85,19.775,19.785,89
20140501|2014-01-27 09:00,27,19.81,19.88,19.81,19.835,29
20140501|2014-01-27 09:30,27,19.855,19.895,19.825,19.895,33
20140501|2014-01-27 10:00,27,19.9,19.9,19.855,19.855,6
20140501|2014-01-27 10:30,27,19.86,19.86,19.86,19.86,1
20140501|2014-01-27 11:00,27,19.885,19.91,19.875,19.875,8
20140501|2014-01-27 11:30,27,19.885,19.885,19.875,19.875,3
20140501|2014-01-27 12:00,27,19.86,19.86,19.82,19.855,16
20140501|2014-01-27 12:30,27,19.855,19.855,19.735,19.74,9
20140501|2014-01-27 13:00,27,19.74,19.74,19.695,19.705,7
20140501|2014-01-27 13:30,27,19.655,19.655,19.6,19.605,14
20140501|2014-01-27 14:00,27,19.64,19.64,19.64,19.64,1
20140501|2014-01-27 14:30,27,19.645,19.665,19.645,19.665,2
20140501|2014-01-27 15:00,27,19.645,19.645,19.645,19.645,1
20140501|2014-01-27 15:30,27,19.665,19.7,19.665,19.7,7
20140501|2014-01-27 17:00,28,19.71,19.71,19.69,19.71,7
20140501|2014-01-27 18:00,28,19.745,19.745,19.72,19.72,2
20140501|2014-01-27 19:00,28,19.765,19.765,19.765,19.765,2
20140501|2014-01-27 19:30,28,19.79,19.81,19.79,19.81,31
20140501|2014-01-27 22:30,28,19.8,19.835,19.8,19.83,5
20140501|2014-01-28 00:30,28,19.85,19.855,19.85,19.855,11
20140501|2014-01-28 01:00,28,19.82,19.825,19.805,19.815,12
20140501|2014-01-28 01:30,28,19.79,19.795,19.785,19.79,11
20140501|2014-01-28 02:00,28,19.805,19.815,19.76,19.76,9
20140501|2014-01-28 02:30,28,19.77,19.77,19.73,19.77,7
20140501|2014-01-28 04:00,28,19.775,19.775,19.775,19.775,1
20140501|2014-01-28 04:30,28,19.765,19.765,19.765,19.765,2
20140501|2014-01-28 07:00,28,19.755,19.755,19.74,19.74,5
20140501|2014-01-28 07:30,28,19.78,19.81,19.765,19.765,9
20140501|2014-01-28 08:00,28,19.76,19.775,19.745,19.76,10
20140501|2014-01-28 08:30,28,19.75,19.755,19.505,19.535,55
20140501|2014-01-28 09:00,28,19.535,19.6,19.515,19.6,20
20140501|2014-01-28 09:30,28,19.5,19.57,19.5,19.57,10
20140501|2014-01-28 10:00,28,19.555,19.555,19.55,19.55,2
20140501|2014-01-28 10:30,28,19.575,19.58,19.56,19.58,3
20140501|2014-01-28 11:00,28,19.57,19.57,19.57,19.57,2
20140501|2014-01-28 11:30,28,19.55,19.55,19.54,19.54,3
20140501|2014-01-28 12:00,28,19.53,19.55,19.52,19.535,17
20140501|2014-01-28 14:00,28,19.585,19.585,19.585,19.585,1
20140501|2014-01-28 15:00,28,19.585,19.585,19.585,19.585,1
20140501|2014-01-28 16:00,28,19.59,19.59,19.59,19.59,2
20140501|2014-01-28 17:00,29,19.59,19.59,19.59,19.59,6
20140501|2014-01-28 18:30,29,19.585,19.585,19.585,19.585,4
20140501|2014-01-28 19:00,29,19.57,19.6,19.555,19.585,65
20140501|2014-01-28 19:30,29,19.6,19.6,19.59,19.595,27
20140501|2014-01-28 20:00,29,19.595,19.6,19.595,19.6,8
20140501|2014-01-28 20:30,29,19.605,19.605,19.6,19.6,2
20140501|2014-01-28 21:00,29,19.595,19.595,19.58,19.585,22
20140501|2014-01-28 22:00,29,19.605,19.605,19.6,19.6,2
20140501|2014-01-28 23:30,29,19.61,19.62,19.6,19.615,19
20140501|2014-01-29 00:00,29,19.63,19.65,19.625,19.65,33
20140501|2014-01-29 00:30,29,19.655,19.66,19.65,19.655,8
20140501|2014-01-29 02:00,29,19.575,19.58,19.54,19.54,3
20140501|2014-01-29 03:30,29,19.64,19.64,19.64,19.64,3
20140501|2014-01-29 04:30,29,19.675,19.725,19.675,19.725,4
20140501|2014-01-29 05:30,29,19.725,19.725,19.725,19.725,1
20140501|2014-01-29 06:00,29,19.7,19.7,19.7,19.7,1
20140501|2014-01-29 06:30,29,19.755,19.755,19.755,19.755,1
20140501|2014-01-29 07:00,29,19.715,19.715,19.715,19.715,5
20140501|2014-01-29 07:30,29,19.74,19.92,19.73,19.915,30
20140501|2014-01-29 08:00,29,19.945,19.985,19.88,19.88,24
20140501|2014-01-29 08:30,29,19.9,19.9,19.785,19.785,5
20140501|2014-01-29 09:00,29,19.785,19.785,19.745,19.75,34
20140501|2014-01-29 09:30,29,19.78,19.78,19.695,19.695,19
20140501|2014-01-29 10:00,29,19.715,19.715,19.7,19.7,2
20140501|2014-01-29 10:30,29,19.665,19.67,19.665,19.67,6
20140501|2014-01-29 11:00,29,19.665,19.665,19.62,19.645,55
20140501|2014-01-29 11:30,29,19.64,19.64,19.6,19.61,18
20140501|2014-01-29 12:00,29,19.61,19.615,19.585,19.615,22
20140501|2014-01-29 12:30,29,19.62,19.725,19.61,19.725,16
20140501|2014-01-29 13:00,29,19.57,19.79,19.495,19.79,13
20140501|2014-01-29 13:30,29,19.71,19.8,19.71,19.765,3
20140501|2014-01-29 14:00,29,19.78,19.785,19.74,19.785,6
20140501|2014-01-29 14:30,29,19.8,19.83,19.8,19.815,3
20140501|2014-01-29 15:00,29,19.815,19.815,19.775,19.775,2
20140501|2014-01-29 15:30,29,19.79,19.79,19.79,19.79,1
20140501|2014-01-29 19:00,30,19.65,19.65,19.59,19.615,4
20140501|2014-01-29 20:00,30,19.61,19.61,19.58,19.58,2
20140501|2014-01-29 22:00,30,19.555,19.555,19.54,19.54,6
20140501|2014-01-29 22:30,30,19.57,19.58,19.57,19.58,3
20140501|2014-01-29 23:30,30,19.58,19.58,19.58,19.58,1
20140501|2014-01-30 00:00,30,19.595,19.595,19.595,19.595,1
20140501|2014-01-30 01:00,30,19.56,19.56,19.5,19.5,3
20140501|2014-01-30 01:30,30,19.4,19.4,19.32,19.37,19
20140501|2014-01-30 02:00,30,19.365,19.44,19.365,19.44,3
20140501|2014-01-30 03:00,30,19.45,19.45,19.45,19.45,22
20140501|2014-01-30 03:30,30,19.445,19.445,19.405,19.405,2
20140501|2014-01-30 04:00,30,19.385,19.385,19.385,19.385,1
20140501|2014-01-30 04:30,30,19.46,19.46,19.46,19.46,5
20140501|2014-01-30 05:00,30,19.475,19.475,19.435,19.435,5
20140501|2014-01-30 05:30,30,19.415,19.435,19.415,19.435,14
20140501|2014-01-30 06:00,30,19.4,19.415,19.4,19.415,10
20140501|2014-01-30 06:30,30,19.405,19.415,19.405,19.415,3
20140501|2014-01-30 07:00,30,19.365,19.365,19.03,19.1,37
20140501|2014-01-30 07:30,30,19.16,19.17,19.03,19.11,21
20140501|2014-01-30 08:00,30,19.13,19.145,19.11,19.145,12
20140501|2014-01-30 08:30,30,19.15,19.265,19.15,19.21,18
20140501|2014-01-30 09:00,30,19.21,19.26,19.2,19.25,28
20140501|2014-01-30 09:30,30,19.225,19.225,19.215,19.215,14
20140501|2014-01-30 10:00,30,19.2,19.2,19.15,19.15,19
20140501|2014-01-30 10:30,30,19.15,19.22,19.115,19.22,16
20140501|2014-01-30 11:00,30,19.23,19.25,19.23,19.24,8
20140501|2014-01-30 11:30,30,19.22,19.22,19.22,19.22,2
20140501|2014-01-30 12:00,30,19.215,19.215,19.145,19.165,114
20140501|2014-01-30 12:30,30,19.2,19.235,19.175,19.175,5
20140501|2014-01-30 13:30,30,19.23,19.23,19.23,19.23,2
20140501|2014-01-30 16:00,30,19.165,19.165,19.165,19.165,1
20140501|2014-01-30 17:00,31,19.17,19.17,19.17,19.17,2
20140501|2014-01-30 20:00,31,19.19,19.19,19.19,19.19,1
20140501|2014-01-30 21:00,31,19.185,19.185,19.175,19.175,2
20140501|2014-01-30 22:00,31,19.225,19.23,19.225,19.23,2
20140501|2014-01-30 23:30,31,19.225,19.225,19.225,19.225,2
20140501|2014-01-31 02:30,31,19.175,19.175,19.175,19.175,1
20140501|2014-01-31 03:00,31,19.18,19.225,19.17,19.225,22
20140501|2014-01-31 03:30,31,19.25,19.25,19.25,19.25,1
20140501|2014-01-31 04:00,31,19.275,19.275,19.275,19.275,1
20140501|2014-01-31 05:30,31,19.3,19.32,19.3,19.32,3
20140501|2014-01-31 06:00,31,19.33,19.33,19.33,19.33,1
20140501|2014-01-31 06:30,31,19.37,19.37,19.335,19.335,3
20140501|2014-01-31 07:00,31,19.35,19.495,19.35,19.485,13
20140501|2014-01-31 07:30,31,19.48,19.48,19.395,19.425,37
20140501|2014-01-31 08:00,31,19.41,19.41,19.345,19.345,28
20140501|2014-01-31 08:30,31,19.35,19.405,19.345,19.36,31
20140501|2014-01-31 09:00,31,19.34,19.34,19.22,19.255,47
20140501|2014-01-31 10:00,31,19.22,19.225,19.145,19.155,25
20140501|2014-01-31 10:30,31,19.185,19.21,19.16,19.195,18
20140501|2014-01-31 11:00,31,19.195,19.195,19.195,19.195,4
20140501|2014-01-31 11:30,31,19.22,19.22,19.18,19.185,40
20140501|2014-01-31 12:00,31,19.18,19.185,19.135,19.16,211
20140501|2014-01-31 14:00,31,19.185,19.185,19.185,19.185,1
20140501|2014-01-31 14:30,31,19.215,19.22,19.215,19.22,2
20140501|2014-01-31 15:00,31,19.185,19.185,19.185,19.185,1
20140501|2014-01-31 15:30,31,19.185,19.185,19.185,19.185,1
20140501|2014-01-31 16:00,31,19.22,19.22,19.22,19.22,1
20140501|2014-02-02 17:00,3,19.15,19.15,19.15,19.15,1
20140501|2014-02-02 19:00,3,19.13,19.13,19.13,19.13,1
20140501|2014-02-02 22:00,3,19.115,19.115,19.105,19.105,2
20140501|2014-02-02 22:30,3,19.135,19.135,19.135,19.135,1
20140501|2014-02-02 23:30,3,19.175,19.175,19.175,19.175,2
20140501|2014-02-03 00:00,3,19.185,19.185,19.185,19.185,1
20140501|2014-02-03 00:30,3,19.205,19.21,19.205,19.21,6
20140501|2014-02-03 01:00,3,19.17,19.17,19.17,19.17,1
20140501|2014-02-03 01:30,3,19.14,19.14,19.135,19.135,2
20140501|2014-02-03 02:00,3,19.185,19.185,19.185,19.185,1
20140501|2014-02-03 02:30,3,19.13,19.14,19.13,19.14,3
20140501|2014-02-03 03:30,3,19.205,19.23,19.2,19.23,4
20140501|2014-02-03 04:00,3,19.245,19.27,19.245,19.27,18
20140501|2014-02-03 04:30,3,19.285,19.285,19.255,19.26,5
20140501|2014-02-03 05:00,3,19.27,19.285,19.27,19.285,2
20140501|2014-02-03 05:30,3,19.24,19.24,19.2,19.2,5
20140501|2014-02-03 06:00,3,19.345,19.345,19.345,19.345,1
20140501|2014-02-03 06:30,3,19.3,19.3,19.3,19.3,1
20140501|2014-02-03 07:00,3,19.265,19.305,19.265,19.28,28
20140501|2014-02-03 07:30,3,19.27,19.3,19.245,19.295,31
20140501|2014-02-03 08:00,3,19.32,19.365,19.28,19.355,11
20140501|2014-02-03 08:30,3,19.375,19.375,19.33,19.345,13
20140501|2014-02-03 09:00,3,19.345,19.655,19.345,19.525,35
20140501|2014-02-03 09:30,3,19.49,19.49,19.43,19.465,63
20140501|2014-02-03 10:00,3,19.475,19.52,19.46,19.46,9
20140501|2014-02-03 10:30,3,19.47,19.47,19.44,19.455,25
20140501|2014-02-03 11:00,3,19.47,19.47,19.345,19.35,17
20140501|2014-02-03 11:30,3,19.37,19.39,19.37,19.38,3
20140501|2014-02-03 12:00,3,19.42,19.475,19.415,19.415,77
20140501|2014-02-03 12:30,3,19.41,19.415,19.405,19.405,8
20140501|2014-02-03 13:00,3,19.415,19.415,19.405,19.405,4
20140501|2014-02-03 13:30,3,19.4,19.4,19.4,19.4,4
20140501|2014-02-03 14:00,3,19.36,19.36,19.36,19.36,1
20140501|2014-02-03 14:30,3,19.385,19.385,19.385,19.385,2
20140501|2014-02-03 15:00,3,19.35,19.355,19.35,19.355,3
20140501|2014-02-03 15:30,3,19.365,19.365,19.36,19.36,4
20140501|2014-02-03 17:00,4,19.37,19.37,19.365,19.365,2
20140501|2014-02-03 19:30,4,19.38,19.38,19.38,19.38,1
20140501|2014-02-03 20:00,4,19.37,19.37,19.365,19.365,13
20140501|2014-02-03 20:30,4,19.38,19.38,19.38,19.38,2
20140501|2014-02-03 23:30,4,19.41,19.41,19.41,19.41,1
20140501|2014-02-04 01:00,4,19.4,19.4,19.4,19.4,2
20140501|2014-02-04 02:00,4,19.405,19.405,19.405,19.405,1
20140501|2014-02-04 02:30,4,19.415,19.42,19.4,19.41,68
20140501|2014-02-04 03:00,4,19.4,19.425,19.4,19.405,16
20140501|2014-02-04 03:30,4,19.395,19.395,19.37,19.395,3
20140501|2014-02-04 05:00,4,19.4,19.4,19.4,19.4,1
20140501|2014-02-04 06:30,4,19.445,19.46,19.445,19.46,3
20140501|2014-02-04 07:00,4,19.445,19.445,19.385,19.395,11
20140501|2014-02-04 07:30,4,19.41,19.43,19.325,19.34,22
20140501|2014-02-04 08:00,4,19.335,19.35,19.31,19.335,15
20140501|2014-02-04 08:30,4,19.39,19.425,19.35,19.35,18
20140501|2014-02-04 09:00,4,19.385,19.41,19.34,19.405,45
20140501|2014-02-04 09:30,4,19.42,19.445,19.415,19.435,14
20140501|2014-02-04 10:00,4,19.45,19.49,19.41,19.455,8
20140501|2014-02-04 10:30,4,19.45,19.475,19.45,19.46,6
20140501|2014-02-04 11:30,4,19.48,19.48,19.46,19.46,2
20140501|2014-02-04 12:00,4,19.435,19.47,19.435,19.47,22
20140501|2014-02-04 12:30,4,19.455,19.455,19.455,19.455,4
20140501|2014-02-04 13:30,4,19.485,19.485,19.485,19.485,2
20140501|2014-02-04 14:00,4,19.525,19.525,19.525,19.525,1
20140501|2014-02-04 15:00,4,19.5,19.505,19.5,19.505,4
20140501|2014-02-04 16:00,4,19.525,19.525,19.525,19.525,8
20140501|2014-02-04 17:00,5,19.535,19.535,19.535,19.535,1
20140501|2014-02-04 18:30,5,19.52,19.52,19.52,19.52,1
20140501|2014-02-04 19:00,5,19.545,19.59,19.545,19.59,2
20140501|2014-02-04 19:30,5,19.62,19.62,19.62,19.62,1
20140501|2014-02-04 20:00,5,19.625,19.625,19.605,19.605,3
20140501|2014-02-04 20:30,5,19.605,19.605,19.6,19.6,2
20140501|2014-02-04 21:30,5,19.57,19.57,19.57,19.57,1
20140501|2014-02-05 00:00,5,19.555,19.555,19.555,19.555,1
20140501|2014-02-05 00:30,5,19.565,19.565,19.565,19.565,3
20140501|2014-02-05 01:00,5,19.555,19.555,19.54,19.54,2
20140501|2014-02-05 03:00,5,19.595,19.595,19.57,19.57,3
20140501|2014-02-05 03:30,5,19.61,19.61,19.61,19.61,1
20140501|2014-02-05 04:30,5,19.63,19.635,19.63,19.635,13
20140501|2014-02-05 05:00,5,19.62,19.62,19.62,19.62,1
20140501|2014-02-05 06:00,5,19.635,19.65,19.635,19.65,4
20140501|2014-02-05 06:30,5,19.66,19.66,19.66,19.66,3
20140501|2014-02-05 07:00,5,19.685,20.36,19.685,20.155,77
20140501|2014-02-05 07:30,5,20.21,20.21,20.025,20.025,36
20140501|2014-02-05 08:00,5,20.04,20.04,19.98,19.98,30
20140501|2014-02-05 08:30,5,19.955,19.965,19.835,19.895,40
20140501|2014-02-05 09:00,5,19.815,19.97,19.775,19.955,57
20140501|2014-02-05 09:30,5,19.925,19.95,19.925,19.93,14
20140501|2014-02-05 10:00,5,19.92,19.95,19.905,19.905,11
20140501|2014-02-05 10:30,5,19.905,19.905,19.905,19.905,1
20140501|2014-02-05 12:00,5,19.85,19.85,19.825,19.85,14
20140501|2014-02-05 12:30,5,19.85,19.85,19.845,19.845,2
20140501|2014-02-05 13:00,5,19.89,19.895,19.89,19.895,3
20140501|2014-02-05 13:30,5,19.92,19.95,19.92,19.95,3
20140501|2014-02-05 14:00,5,19.91,19.925,19.91,19.925,2
20140501|2014-02-05 14:30,5,19.895,19.895,19.87,19.87,2
20140501|2014-02-05 15:30,5,19.915,19.915,19.91,19.91,2
20140501|2014-02-05 17:00,6,19.93,19.94,19.91,19.94,9
20140501|2014-02-05 17:30,6,19.94,19.94,19.94,19.94,1
20140501|2014-02-05 20:00,6,19.93,19.93,19.93,19.93,1
20140501|2014-02-05 21:00,6,19.945,19.945,19.94,19.94,3
20140501|2014-02-05 22:30,6,19.935,19.96,19.935,19.96,5
20140501|2014-02-05 23:00,6,19.995,20,19.995,20,5
20140501|2014-02-06 00:00,6,20.05,20.05,20.045,20.045,4
20140501|2014-02-06 00:30,6,20.01,20.04,20.01,20.02,3
20140501|2014-02-06 01:00,6,20.005,20.005,20.005,20.005,1
20140501|2014-02-06 02:00,6,20.03,20.03,20.01,20.01,2
20140501|2014-02-06 02:30,6,20.04,20.085,20.04,20.055,10
20140501|2014-02-06 03:00,6,20.045,20.045,20.025,20.025,5
20140501|2014-02-06 03:30,6,20.055,20.06,20.05,20.05,4
20140501|2014-02-06 04:30,6,20.045,20.115,20.045,20.115,8
20140501|2014-02-06 05:00,6,20.105,20.125,20.105,20.115,3
20140501|2014-02-06 05:30,6,20.12,20.13,20.11,20.13,3
20140501|2014-02-06 06:00,6,20.13,20.16,20.12,20.15,9
20140501|2014-02-06 06:30,6,20.155,20.155,20.045,20.08,14
20140501|2014-02-06 07:00,6,20.14,20.15,19.96,19.985,33
20140501|2014-02-06 07:30,6,20,20.18,20,20.095,41
20140501|2014-02-06 08:00,6,20.075,20.11,19.98,20.035,31
20140501|2014-02-06 08:30,6,20.05,20.05,19.95,20,23
20140501|2014-02-06 09:00,6,20.01,20.03,19.93,19.98,321
20140501|2014-02-06 09:30,6,19.96,19.97,19.875,19.89,256
20140501|2014-02-06 10:00,6,19.89,19.935,19.89,19.935,4
20140501|2014-02-06 10:30,6,19.95,19.95,19.95,19.95,1
20140501|2014-02-06 11:00,6,19.995,19.995,19.995,19.995,1
20140501|2014-02-06 11:30,6,19.98,19.985,19.97,19.985,4
20140501|2014-02-06 12:00,6,19.96,19.975,19.945,19.965,8
20140501|2014-02-06 12:30,6,19.97,19.97,19.97,19.97,1
20140501|2014-02-06 13:00,6,19.94,19.94,19.94,19.94,4
20140501|2014-02-06 13:30,6,19.97,19.97,19.965,19.965,2
20140501|2014-02-06 14:00,6,19.95,19.95,19.95,19.95,2
20140501|2014-02-06 18:00,7,19.95,19.95,19.95,19.95,1
20140501|2014-02-06 19:00,7,19.9,19.91,19.88,19.885,64
20140501|2014-02-06 19:30,7,19.86,19.86,19.835,19.85,22
20140501|2014-02-06 20:30,7,19.895,19.895,19.895,19.895,2
20140501|2014-02-06 21:00,7,19.88,19.88,19.88,19.88,2
20140501|2014-02-06 22:00,7,19.905,19.905,19.905,19.905,1
20140501|2014-02-06 23:30,7,19.91,19.91,19.91,19.91,1
20140501|2014-02-07 00:00,7,19.92,19.92,19.91,19.91,8
20140501|2014-02-07 00:30,7,19.915,19.915,19.9,19.915,6
20140501|2014-02-07 01:00,7,19.915,19.945,19.915,19.925,5
20140501|2014-02-07 01:30,7,19.945,19.945,19.935,19.935,2
20140501|2014-02-07 02:00,7,19.92,19.92,19.895,19.895,6
20140501|2014-02-07 03:00,7,19.905,19.905,19.905,19.905,1
20140501|2014-02-07 04:00,7,19.825,19.825,19.8,19.8,2
20140501|2014-02-07 05:30,7,19.9,19.9,19.9,19.9,1
20140501|2014-02-07 06:00,7,19.895,19.895,19.895,19.895,1
20140501|2014-02-07 06:30,7,19.905,19.915,19.905,19.915,3
20140501|2014-02-07 07:00,7,19.955,19.97,19.91,19.94,11
20140501|2014-02-07 07:30,7,20.015,20.115,19.85,19.905,46
20140501|2014-02-07 08:00,7,19.89,19.9,19.855,19.855,27
20140501|2014-02-07 08:30,7,19.865,19.94,19.855,19.925,44
20140501|2014-02-07 09:00,7,19.91,20.005,19.91,20.005,29
20140501|2014-02-07 09:30,7,19.995,20.015,19.97,19.99,22
20140501|2014-02-07 10:00,7,20,20.005,19.975,19.975,14
20140501|2014-02-07 10:30,7,19.96,19.96,19.95,19.95,3
20140501|2014-02-07 11:30,7,19.96,19.97,19.96,19.97,43
20140501|2014-02-07 12:00,7,19.97,19.985,19.965,19.975,244
20140501|2014-02-07 12:30,7,19.985,20.02,19.985,20.02,23
20140501|2014-02-07 13:00,7,20.02,20.04,20.02,20.03,14
20140501|2014-02-07 13:30,7,20.035,20.055,20.025,20.055,8
20140501|2014-02-07 14:00,7,20.05,20.055,20.05,20.05,16
20140501|2014-02-07 14:30,7,20.05,20.055,20.05,20.055,2
20140501|2014-02-07 15:30,7,20.04,20.04,20.04,20.04,1
20140501|2014-02-07 16:00,7,20.05,20.05,20.05,20.05,6
20140501|2014-02-09 17:00,10,20.065,20.08,20.06,20.07,6
20140501|2014-02-09 17:30,10,20.055,20.095,20.055,20.09,97
20140501|2014-02-09 18:00,10,20.05,20.05,20.05,20.05,1
20140501|2014-02-09 19:00,10,20.035,20.055,20.025,20.025,36
20140501|2014-02-09 19:30,10,20.015,20.04,20.015,20.04,21
20140501|2014-02-09 20:00,10,20.04,20.04,20.01,20.01,12
20140501|2014-02-09 20:30,10,20.01,20.03,20.01,20.02,22
20140501|2014-02-09 21:00,10,20.025,20.055,20.02,20.055,20
20140501|2014-02-09 21:30,10,20.06,20.06,20.06,20.06,1
20140501|2014-02-10 00:00,10,20.11,20.17,20.11,20.145,11
20140501|2014-02-10 00:30,10,20.17,20.185,20.17,20.18,53
20140501|2014-02-10 01:00,10,20.165,20.17,20.155,20.155,8
20140501|2014-02-10 01:30,10,20.135,20.135,20.135,20.135,1
20140501|2014-02-10 02:00,10,20.145,20.165,20.14,20.155,8
20140501|2014-02-10 02:30,10,20.15,20.19,20.15,20.19,8
20140501|2014-02-10 03:00,10,20.205,20.215,20.205,20.215,2
20140501|2014-02-10 03:30,10,20.19,20.19,20.185,20.185,2
20140501|2014-02-10 04:00,10,20.2,20.2,20.19,20.19,8
20140501|2014-02-10 04:30,10,20.205,20.215,20.19,20.2,16
20140501|2014-02-10 05:00,10,20.195,20.2,20.19,20.2,5
20140501|2014-02-10 05:30,10,20.195,20.22,20.195,20.22,3
20140501|2014-02-10 06:00,10,20.22,20.255,20.22,20.235,5
20140501|2014-02-10 06:30,10,20.24,20.24,20.24,20.24,2
20140501|2014-02-10 07:00,10,20.28,20.305,20.27,20.29,40
20140501|2014-02-10 07:30,10,20.295,20.295,20.215,20.215,15
20140501|2014-02-10 08:00,10,20.23,20.26,20.22,20.26,10
20140501|2014-02-10 08:30,10,20.26,20.265,20.26,20.26,11
20140501|2014-02-10 09:00,10,20.27,20.275,20.17,20.185,36
20140501|2014-02-10 09:30,10,20.165,20.205,20.14,20.145,22
20140501|2014-02-10 10:00,10,20.14,20.145,20.115,20.13,26
20140501|2014-02-10 10:30,10,20.14,20.16,20.135,20.16,8
20140501|2014-02-10 11:00,10,20.165,20.165,20.11,20.12,19
20140501|2014-02-10 11:30,10,20.12,20.125,20.105,20.115,9
20140501|2014-02-10 12:00,10,20.135,20.16,20.13,20.14,112
20140501|2014-02-10 12:30,10,20.14,20.14,20.14,20.14,5
20140501|2014-02-10 13:00,10,20.155,20.155,20.155,20.155,1
20140501|2014-02-10 13:30,10,20.11,20.11,20.08,20.08,3
20140501|2014-02-10 14:00,10,20.08,20.08,20.08,20.08,1
20140501|2014-02-10 14:30,10,20.075,20.075,20.06,20.075,23
20140501|2014-02-10 15:30,10,20.095,20.095,20.095,20.095,5
20140501|2014-02-10 16:00,10,20.1,20.1,20.1,20.1,5
20140501|2014-02-10 17:00,11,20.11,20.11,20.11,20.11,1
20140501|2014-02-10 17:30,11,20.11,20.11,20.11,20.11,1
20140501|2014-02-10 18:00,11,20.1,20.1,20.1,20.1,1
20140501|2014-02-10 18:30,11,20.21,20.225,20.21,20.22,5
20140501|2014-02-10 19:00,11,20.185,20.205,20.185,20.2,4
20140501|2014-02-10 19:30,11,20.205,20.215,20.2,20.2,52
20140501|2014-02-10 20:00,11,20.2,20.21,20.2,20.21,2
20140501|2014-02-10 20:30,11,20.25,20.26,20.225,20.26,3
20140501|2014-02-10 21:00,11,20.23,20.23,20.185,20.185,3
20140501|2014-02-10 21:30,11,20.16,20.165,20.15,20.16,8
20140501|2014-02-10 22:00,11,20.155,20.17,20.14,20.17,4
20140501|2014-02-10 22:30,11,20.165,20.205,20.16,20.2,22
20140501|2014-02-10 23:00,11,20.17,20.17,20.17,20.17,1
20140501|2014-02-10 23:30,11,20.175,20.175,20.175,20.175,15
20140501|2014-02-11 00:00,11,20.175,20.205,20.17,20.18,27
20140501|2014-02-11 00:30,11,20.155,20.155,20.12,20.125,27
20140501|2014-02-11 01:00,11,20.145,20.145,20.08,20.12,16
20140501|2014-02-11 01:30,11,20.115,20.17,20.115,20.17,34
20140501|2014-02-11 02:00,11,20.16,20.17,20.135,20.135,24
20140501|2014-02-11 02:30,11,20.115,20.195,20.115,20.195,4
20140501|2014-02-11 03:00,11,20.195,20.195,20.175,20.19,10
20140501|2014-02-11 03:30,11,20.185,20.2,20.165,20.165,5
20140501|2014-02-11 04:00,11,20.145,20.165,20.145,20.165,2
20140501|2014-02-11 04:30,11,20.185,20.2,20.18,20.195,5
20140501|2014-02-11 05:00,11,20.205,20.215,20.175,20.175,10
20140501|2014-02-11 05:30,11,20.195,20.21,20.195,20.2,10
20140501|2014-02-11 06:00,11,20.21,20.21,20.14,20.15,24
20140501|2014-02-11 06:30,11,20.15,20.245,20.135,20.23,16
20140501|2014-02-11 07:00,11,20.23,20.23,20.185,20.185,31
20140501|2014-02-11 07:30,11,20.19,20.19,19.995,20.045,155
20140501|2014-02-11 08:00,11,20.03,20.05,19.96,20.025,62
20140501|2014-02-11 08:30,11,20.045,20.12,20.045,20.1,71
20140501|2014-02-11 09:00,11,20.1,20.15,20.1,20.13,49
20140501|2014-02-11 09:30,11,20.14,20.295,20.135,20.27,198
20140501|2014-02-11 10:00,11,20.26,20.265,20.175,20.215,150
20140501|2014-02-11 10:30,11,20.225,20.315,20.225,20.265,65
20140501|2014-02-11 11:00,11,20.26,20.265,20.23,20.23,34
20140501|2014-02-11 11:30,11,20.23,20.25,20.225,20.25,23
20140501|2014-02-11 12:00,11,20.21,20.21,20.19,20.205,87
20140501|2014-02-11 12:30,11,20.23,20.23,20.205,20.205,16
20140501|2014-02-11 13:00,11,20.205,20.225,20.19,20.21,11
20140501|2014-02-11 13:30,11,20.255,20.255,20.255,20.255,4
20140501|2014-02-11 14:00,11,20.25,20.25,20.215,20.215,9
20140501|2014-02-11 15:00,11,20.245,20.255,20.245,20.25,8
20140501|2014-02-11 15:30,11,20.26,20.26,20.26,20.26,1
20140501|2014-02-11 17:30,12,20.22,20.22,20.2,20.2,2
20140501|2014-02-11 18:00,12,20.18,20.18,20.165,20.175,10
20140501|2014-02-11 18:30,12,20.2,20.2,20.2,20.2,1
20140501|2014-02-11 19:00,12,20.155,20.155,20.155,20.155,7
20140501|2014-02-11 19:30,12,20.15,20.155,20.15,20.15,15
20140501|2014-02-11 20:00,12,20.15,20.16,20.15,20.16,9
20140501|2014-02-11 20:30,12,20.135,20.135,20.135,20.135,1
20140501|2014-02-11 21:30,12,20.145,20.145,20.145,20.145,2
20140501|2014-02-11 22:30,12,20.155,20.155,20.155,20.155,3
20140501|2014-02-11 23:00,12,20.15,20.15,20.15,20.15,5
20140501|2014-02-11 23:30,12,20.17,20.17,20.16,20.16,7
20140501|2014-02-12 00:00,12,20.195,20.195,20.195,20.195,1
20140501|2014-02-12 00:30,12,20.195,20.2,20.19,20.2,3
20140501|2014-02-12 02:00,12,20.16,20.16,20.16,20.16,1
20140501|2014-02-12 02:30,12,20.15,20.16,20.14,20.16,17
20140501|2014-02-12 03:00,12,20.16,20.165,20.16,20.165,4
20140501|2014-02-12 03:30,12,20.16,20.205,20.155,20.205,44
20140501|2014-02-12 04:00,12,20.22,20.22,20.22,20.22,2
20140501|2014-02-12 04:30,12,20.225,20.225,20.22,20.22,5
20140501|2014-02-12 05:30,12,20.23,20.26,20.215,20.245,21
20140501|2014-02-12 06:00,12,20.24,20.305,20.24,20.305,20
20140501|2014-02-12 06:30,12,20.305,20.35,20.295,20.305,60
20140501|2014-02-12 07:00,12,20.3,20.3,20.245,20.28,38
20140501|2014-02-12 07:30,12,20.285,20.33,20.24,20.25,99
20140501|2014-02-12 08:00,12,20.255,20.27,20.255,20.27,24
20140501|2014-02-12 08:30,12,20.295,20.295,20.235,20.27,45
20140501|2014-02-12 09:00,12,20.275,20.415,20.27,20.415,178
20140501|2014-02-12 09:30,12,20.42,20.42,20.34,20.385,126
20140501|2014-02-12 10:00,12,20.375,20.375,20.285,20.335,76
20140501|2014-02-12 10:30,12,20.325,20.335,20.315,20.325,43
20140501|2014-02-12 11:00,12,20.315,20.38,20.315,20.38,62
20140501|2014-02-12 11:30,12,20.38,20.395,20.36,20.39,66
20140501|2014-02-12 12:00,12,20.38,20.39,20.365,20.375,89
20140501|2014-02-12 12:30,12,20.37,20.385,20.355,20.355,9
20140501|2014-02-12 13:30,12,20.305,20.31,20.21,20.255,138
20140501|2014-02-12 14:00,12,20.255,20.265,20.255,20.265,3
20140501|2014-02-12 14:30,12,20.265,20.265,20.195,20.21,204
20140501|2014-02-12 15:00,12,20.225,20.23,20.215,20.215,3
20140501|2014-02-12 17:00,13,20.255,20.265,20.255,20.265,2
20140501|2014-02-12 17:30,13,20.26,20.26,20.26,20.26,1
20140501|2014-02-12 19:00,13,20.31,20.32,20.31,20.32,2
20140501|2014-02-12 19:30,13,20.3,20.3,20.3,20.3,1
20140501|2014-02-12 20:00,13,20.305,20.305,20.295,20.295,3
20140501|2014-02-12 20:30,13,20.3,20.3,20.3,20.3,3
20140501|2014-02-12 21:30,13,20.25,20.25,20.25,20.25,3
20140501|2014-02-12 22:00,13,20.2,20.235,20.2,20.235,5
20140501|2014-02-12 22:30,13,20.25,20.25,20.25,20.25,1
20140501|2014-02-12 23:00,13,20.23,20.23,20.23,20.23,1
20140501|2014-02-12 23:30,13,20.24,20.25,20.24,20.25,10
20140501|2014-02-13 00:00,13,20.225,20.245,20.225,20.245,2
20140501|2014-02-13 00:30,13,20.245,20.245,20.245,20.245,2
20140501|2014-02-13 01:00,13,20.235,20.235,20.23,20.235,3
20140501|2014-02-13 01:30,13,20.22,20.22,20.195,20.195,19
20140501|2014-02-13 02:00,13,20.195,20.195,20.16,20.16,14
20140501|2014-02-13 02:30,13,20.185,20.185,20.185,20.185,2
20140501|2014-02-13 03:30,13,20.195,20.205,20.195,20.205,5
20140501|2014-02-13 04:00,13,20.205,20.22,20.205,20.22,2
20140501|2014-02-13 04:30,13,20.225,20.255,20.225,20.255,2
20140501|2014-02-13 05:00,13,20.26,20.26,20.26,20.26,1
20140501|2014-02-13 05:30,13,20.28,20.295,20.27,20.295,11
20140501|2014-02-13 06:00,13,20.285,20.285,20.265,20.275,5
20140501|2014-02-13 06:30,13,20.265,20.265,20.265,20.265,2
20140501|2014-02-13 07:00,13,20.285,20.285,20.24,20.28,164
20140501|2014-02-13 07:30,13,20.27,20.305,20.245,20.245,128
20140501|2014-02-13 08:00,13,20.245,20.285,20.245,20.26,60
20140501|2014-02-13 08:30,13,20.265,20.33,20.265,20.31,114
20140501|2014-02-13 09:00,13,20.3,20.38,20.3,20.37,116
20140501|2014-02-13 09:30,13,20.355,20.375,20.33,20.35,71
20140501|2014-02-13 10:00,13,20.34,20.395,20.34,20.38,112
20140501|2014-02-13 10:30,13,20.38,20.42,20.38,20.385,59
20140501|2014-02-13 11:00,13,20.395,20.395,20.36,20.36,8
20140501|2014-02-13 11:30,13,20.375,20.39,20.375,20.39,2
20140501|2014-02-13 12:00,13,20.4,20.44,20.39,20.42,143
20140501|2014-02-13 12:30,13,20.415,20.48,20.4,20.48,80
20140501|2014-02-13 13:00,13,20.5,20.5,20.42,20.445,18
20140501|2014-02-13 13:30,13,20.45,20.45,20.405,20.425,8
20140501|2014-02-13 14:00,13,20.46,20.53,20.455,20.515,36
20140501|2014-02-13 14:30,13,20.525,20.525,20.525,20.525,1
20140501|2014-02-13 15:00,13,20.51,20.525,20.505,20.505,20
20140501|2014-02-13 15:30,13,20.515,20.53,20.515,20.53,6
20140501|2014-02-13 17:00,14,20.49,20.5,20.49,20.5,3
20140501|2014-02-13 17:30,14,20.5,20.5,20.5,20.5,6
20140501|2014-02-13 18:00,14,20.5,20.5,20.5,20.5,7
20140501|2014-02-13 18:30,14,20.5,20.5,20.5,20.5,10
20140501|2014-02-13 19:00,14,20.48,20.82,20.48,20.765,189
20140501|2014-02-13 19:30,14,20.785,20.855,20.785,20.81,175
20140501|2014-02-13 20:00,14,20.8,20.8,20.75,20.75,33
20140501|2014-02-13 20:30,14,20.715,20.78,20.715,20.77,73
20140501|2014-02-13 21:00,14,20.76,20.77,20.76,20.77,12
20140501|2014-02-13 21:30,14,20.75,20.75,20.75,20.75,2
20140501|2014-02-13 22:00,14,20.765,20.8,20.765,20.785,13
20140501|2014-02-13 22:30,14,20.765,20.765,20.73,20.76,11
20140501|2014-02-13 23:00,14,20.765,20.77,20.74,20.75,45
20140501|2014-02-13 23:30,14,20.76,20.795,20.755,20.78,13
20140501|2014-02-14 00:00,14,20.785,20.785,20.765,20.785,16
20140501|2014-02-14 00:30,14,20.795,20.85,20.795,20.845,44
20140501|2014-02-14 01:00,14,20.85,20.905,20.825,20.825,60
20140501|2014-02-14 01:30,14,20.83,20.89,20.83,20.875,17
20140501|2014-02-14 02:00,14,20.88,20.9,20.88,20.89,87
20140501|2014-02-14 02:30,14,20.895,20.91,20.885,20.905,68
20140501|2014-02-14 03:00,14,20.92,20.95,20.89,20.89,50
20140501|2014-02-14 03:30,14,20.9,20.915,20.89,20.91,22
20140501|2014-02-14 04:00,14,20.9,20.91,20.88,20.91,13
20140501|2014-02-14 04:30,14,20.95,20.965,20.925,20.925,32
20140501|2014-02-14 05:00,14,20.905,20.96,20.9,20.955,34
20140501|2014-02-14 05:30,14,20.955,21.075,20.955,21.05,159
20140501|2014-02-14 06:00,14,21.08,21.155,21.05,21.09,59
20140501|2014-02-14 06:30,14,21.05,21.125,21.045,21.1,54
20140501|2014-02-14 07:00,14,21.11,21.135,21.09,21.12,179
20140501|2014-02-14 07:30,14,21.11,21.145,21.09,21.13,93
20140501|2014-02-14 08:00,14,21.13,21.215,21.12,21.19,300
20140501|2014-02-14 08:30,14,21.195,21.32,21.195,21.31,356
20140501|2014-02-14 09:00,14,21.31,21.33,21.27,21.27,144
20140501|2014-02-14 09:30,14,21.255,21.26,21.18,21.205,128
20140501|2014-02-14 10:00,14,21.195,21.28,21.185,21.28,114
20140501|2014-02-14 10:30,14,21.275,21.275,21.225,21.255,24
20140501|2014-02-14 11:00,14,21.245,21.26,21.245,21.26,10
20140501|2014-02-14 11:30,14,21.27,21.39,21.27,21.38,148
20140501|2014-02-14 12:00,14,21.39,21.475,21.385,21.43,347
20140501|2014-02-14 12:30,14,21.425,21.44,21.39,21.39,39
20140501|2014-02-14 13:00,14,21.39,21.43,21.375,21.42,59
20140501|2014-02-14 13:30,14,21.42,21.46,21.42,21.46,30
20140501|2014-02-14 14:00,14,21.475,21.475,21.44,21.44,10
20140501|2014-02-14 14:30,14,21.455,21.455,21.445,21.45,14
20140501|2014-02-14 15:00,14,21.48,21.48,21.465,21.475,15
20140501|2014-02-14 15:30,14,21.475,21.5,21.475,21.5,8
20140501|2014-02-14 16:00,14,21.52,21.52,21.505,21.515,17
20140501|2014-02-16 17:00,18,21.5,21.615,21.5,21.615,20
20140501|2014-02-16 17:30,18,21.625,21.75,21.625,21.71,113
20140501|2014-02-16 18:00,18,21.71,21.71,21.655,21.7,83
20140501|2014-02-16 18:30,18,21.695,21.695,21.635,21.635,11
20140501|2014-02-16 19:00,18,21.635,22,21.62,21.855,313
20140501|2014-02-16 19:30,18,21.905,21.935,21.79,21.79,87
20140501|2014-02-16 20:00,18,21.815,21.845,21.81,21.83,57
20140501|2014-02-16 20:30,18,21.835,21.835,21.82,21.825,33
20140501|2014-02-16 21:00,18,21.88,21.88,21.85,21.85,7
20140501|2014-02-16 21:30,18,21.87,21.87,21.83,21.83,102
20140501|2014-02-16 22:30,18,21.81,21.81,21.81,21.81,20
20140501|2014-02-16 23:00,18,21.775,21.82,21.775,21.82,26
20140501|2014-02-16 23:30,18,21.84,21.84,21.81,21.82,13
20140501|2014-02-17 00:00,18,21.82,21.83,21.81,21.83,28
20140501|2014-02-17 00:30,18,21.875,21.89,21.84,21.88,127
20140501|2014-02-17 01:00,18,21.835,21.835,21.785,21.805,36
20140501|2014-02-17 01:30,18,21.8,21.81,21.66,21.66,89
20140501|2014-02-17 02:00,18,21.655,21.68,21.58,21.68,64
20140501|2014-02-17 02:30,18,21.725,21.745,21.725,21.745,17
20140501|2014-02-17 03:00,18,21.7,21.725,21.695,21.72,15
20140501|2014-02-17 03:30,18,21.665,21.685,21.65,21.655,15
20140501|2014-02-17 04:00,18,21.655,21.675,21.655,21.675,2
20140501|2014-02-17 04:30,18,21.715,21.765,21.715,21.765,16
20140501|2014-02-17 05:00,18,21.755,21.755,21.74,21.74,5
20140501|2014-02-17 05:30,18,21.705,21.71,21.705,21.71,3
20140501|2014-02-17 06:00,18,21.7,21.7,21.68,21.695,14
20140501|2014-02-17 06:30,18,21.685,21.75,21.66,21.75,51
20140501|2014-02-17 07:00,18,21.765,21.895,21.72,21.825,96
20140501|2014-02-17 07:30,18,21.8,21.82,21.755,21.805,63
20140501|2014-02-17 08:00,18,21.825,21.825,21.785,21.81,13
20140501|2014-02-17 08:30,18,21.795,21.825,21.79,21.825,27
20140501|2014-02-17 09:00,18,21.825,21.855,21.805,21.815,9
20140501|2014-02-17 09:30,18,21.825,21.825,21.825,21.825,1
20140501|2014-02-17 10:00,18,21.865,21.94,21.865,21.94,17
20140501|2014-02-17 10:30,18,21.935,21.935,21.785,21.855,13
20140501|2014-02-17 11:00,18,21.835,21.86,21.835,21.86,11
20140501|2014-02-17 11:30,18,21.825,21.85,21.825,21.85,16
20140501|2014-02-17 12:00,18,21.855,21.86,21.855,21.86,4
20140501|2014-02-17 17:00,18,21.885,21.91,21.88,21.9,12
20140501|2014-02-17 17:30,18,21.915,21.915,21.885,21.885,7
20140501|2014-02-17 18:00,18,21.865,21.88,21.84,21.86,5
20140501|2014-02-17 18:30,18,21.845,21.845,21.845,21.845,6
20140501|2014-02-17 19:00,18,21.8,21.805,21.735,21.735,17
20140501|2014-02-17 19:30,18,21.72,21.725,21.72,21.725,22
20140501|2014-02-17 20:00,18,21.73,21.735,21.7,21.71,12
20140501|2014-02-17 20:30,18,21.73,21.73,21.68,21.68,14
20140501|2014-02-17 21:00,18,21.725,21.725,21.715,21.715,7
20140501|2014-02-17 21:30,18,21.68,21.68,21.68,21.68,2
20140501|2014-02-17 22:00,18,21.665,21.665,21.665,21.665,4
20140501|2014-02-17 22:30,18,21.67,21.705,21.67,21.705,3
20140501|2014-02-17 23:00,18,21.69,21.7,21.68,21.68,5
20140501|2014-02-17 23:30,18,21.67,21.67,21.565,21.565,268
20140501|2014-02-18 00:00,18,21.575,21.585,21.515,21.575,67
20140501|2014-02-18 00:30,18,21.56,21.61,21.52,21.61,53
20140501|2014-02-18 01:00,18,21.59,21.6,21.59,21.6,11
20140501|2014-02-18 01:30,18,21.625,21.625,21.58,21.58,2
20140501|2014-02-18 02:00,18,21.56,21.625,21.56,21.625,13
20140501|2014-02-18 02:30,18,21.625,21.675,21.62,21.665,18
20140501|2014-02-18 03:00,18,21.66,21.66,21.605,21.605,15
20140501|2014-02-18 03:30,18,21.61,21.61,21.565,21.575,45
20140501|2014-02-18 04:00,18,21.575,21.58,21.37,21.445,143
20140501|2014-02-18 04:30,18,21.45,21.47,21.385,21.385,25
20140501|2014-02-18 05:00,18,21.38,21.44,21.365,21.44,26
20140501|2014-02-18 05:30,18,21.475,21.5,21.43,21.43,12
20140501|2014-02-18 06:00,18,21.42,21.47,21.375,21.445,24
20140501|2014-02-18 06:30,18,21.465,21.475,21.435,21.465,34
20140501|2014-02-18 07:00,18,21.48,21.595,21.455,21.595,196
20140501|2014-02-18 07:30,18,21.645,21.65,21.605,21.65,43
20140501|2014-02-18 08:00,18,21.67,21.715,21.665,21.71,92
20140501|2014-02-18 08:30,18,21.715,21.725,21.63,21.705,163
20140501|2014-02-18 09:00,18,21.71,21.84,21.705,21.78,267
20140501|2014-02-18 09:30,18,21.77,21.85,21.765,21.795,167
20140501|2014-02-18 10:00,18,21.8,21.865,21.79,21.815,222
20140501|2014-02-18 10:30,18,21.845,21.875,21.82,21.845,97
20140501|2014-02-18 11:00,18,21.865,21.9,21.86,21.87,86
20140501|2014-02-18 11:30,18,21.88,21.91,21.875,21.9,140
20140501|2014-02-18 12:00,18,21.91,21.945,21.905,21.945,406
20140501|2014-02-18 12:30,18,21.94,21.96,21.925,21.93,22
20140501|2014-02-18 13:00,18,21.935,21.935,21.9,21.91,33
20140501|2014-02-18 13:30,18,21.92,21.945,21.915,21.915,19
20140501|2014-02-18 14:00,18,21.945,21.97,21.945,21.97,6
20140501|2014-02-18 14:30,18,21.97,22,21.97,22,136
20140501|2014-02-18 15:00,18,22.005,22.015,22.005,22.015,5
20140501|2014-02-18 15:30,18,21.98,21.98,21.95,21.95,7
20140501|2014-02-18 17:00,19,21.985,21.99,21.915,21.915,18
20140501|2014-02-18 17:30,19,21.885,21.905,21.885,21.905,2
20140501|2014-02-18 18:00,19,21.895,21.895,21.875,21.875,12
20140501|2014-02-18 18:30,19,21.89,21.91,21.89,21.91,11
20140501|2014-02-18 19:00,19,21.93,21.93,21.825,21.825,33
20140501|2014-02-18 19:30,19,21.8,21.8,21.775,21.775,39
20140501|2014-02-18 20:00,19,21.765,21.765,21.75,21.765,30
20140501|2014-02-18 20:30,19,21.75,21.83,21.74,21.81,48
20140501|2014-02-18 21:00,19,21.795,21.795,21.77,21.77,10
20140501|2014-02-18 21:30,19,21.78,21.78,21.75,21.75,23
20140501|2014-02-18 22:00,19,21.74,21.75,21.665,21.665,60
20140501|2014-02-18 22:30,19,21.685,21.715,21.675,21.705,17
20140501|2014-02-18 23:00,19,21.7,21.7,21.68,21.695,8
20140501|2014-02-18 23:30,19,21.7,21.745,21.675,21.73,35
20140501|2014-02-19 00:00,19,21.73,21.74,21.71,21.715,19
20140501|2014-02-19 00:30,19,21.73,21.775,21.72,21.775,56
20140501|2014-02-19 01:00,19,21.76,21.775,21.75,21.755,16
20140501|2014-02-19 01:30,19,21.755,21.77,21.735,21.735,15
20140501|2014-02-19 02:00,19,21.745,21.81,21.745,21.8,30
20140501|2014-02-19 02:30,19,21.79,21.905,21.79,21.87,58
20140501|2014-02-19 03:00,19,21.855,21.885,21.85,21.86,27
20140501|2014-02-19 03:30,19,21.865,21.865,21.835,21.845,27
20140501|2014-02-19 04:00,19,21.845,21.86,21.835,21.855,25
20140501|2014-02-19 04:30,19,21.835,21.835,21.835,21.835,4
20140501|2014-02-19 05:00,19,21.835,21.87,21.835,21.87,5
20140501|2014-02-19 05:30,19,21.855,21.855,21.775,21.775,18
20140501|2014-02-19 06:00,19,21.785,21.785,21.735,21.78,30
20140501|2014-02-19 06:30,19,21.795,21.8,21.75,21.795,45
20140501|2014-02-19 07:00,19,21.81,21.89,21.805,21.87,80
20140501|2014-02-19 07:30,19,21.875,21.95,21.86,21.875,235
20140501|2014-02-19 08:00,19,21.87,21.905,21.79,21.865,211
20140501|2014-02-19 08:30,19,21.86,21.9,21.82,21.885,197
20140501|2014-02-19 09:00,19,21.885,21.9,21.86,21.87,103
20140501|2014-02-19 09:30,19,21.865,21.915,21.865,21.88,125
20140501|2014-02-19 10:00,19,21.88,21.91,21.85,21.865,129
20140501|2014-02-19 10:30,19,21.865,21.88,21.84,21.875,106
20140501|2014-02-19 11:00,19,21.875,21.885,21.825,21.855,90
20140501|2014-02-19 11:30,19,21.86,21.885,21.85,21.85,68
20140501|2014-02-19 12:00,19,21.86,21.9,21.86,21.885,125
20140501|2014-02-19 12:30,19,21.885,21.9,21.875,21.89,12
20140501|2014-02-19 13:00,19,21.85,21.85,21.68,21.75,126
20140501|2014-02-19 13:30,19,21.745,21.775,21.725,21.725,55
20140501|2014-02-19 14:00,19,21.715,21.73,21.52,21.53,125
20140501|2014-02-19 14:30,19,21.54,21.54,21.405,21.465,146
20140501|2014-02-19 15:00,19,21.485,21.55,21.485,21.55,35
20140501|2014-02-19 15:30,19,21.555,21.555,21.555,21.555,1
20140501|2014-02-19 16:00,19,21.57,21.57,21.565,21.565,11
20140501|2014-02-19 17:00,20,21.585,21.65,21.585,21.65,24
20140501|2014-02-19 17:30,20,21.635,21.635,21.595,21.595,9
20140501|2014-02-19 18:00,20,21.605,21.625,21.6,21.62,11
20140501|2014-02-19 18:30,20,21.62,21.64,21.615,21.615,35
20140501|2014-02-19 19:00,20,21.61,21.735,21.61,21.73,98
20140501|2014-02-19 19:30,20,21.73,21.73,21.495,21.51,75
20140501|2014-02-19 20:00,20,21.52,21.595,21.52,21.585,24
20140501|2014-02-19 20:30,20,21.575,21.575,21.435,21.52,57
20140501|2014-02-19 21:00,20,21.5,21.5,21.465,21.49,16
20140501|2014-02-19 21:30,20,21.48,21.49,21.48,21.485,5
20140501|2014-02-19 22:00,20,21.505,21.54,21.505,21.54,23
20140501|2014-02-19 22:30,20,21.555,21.585,21.555,21.56,13
20140501|2014-02-19 23:00,20,21.55,21.55,21.545,21.545,16
20140501|2014-02-19 23:30,20,21.505,21.57,21.505,21.57,78
20140501|2014-02-20 00:00,20,21.58,21.59,21.53,21.565,38
20140501|2014-02-20 00:30,20,21.565,21.61,21.555,21.595,41
20140501|2014-02-20 01:00,20,21.585,21.6,21.585,21.59,22
20140501|2014-02-20 01:30,20,21.59,21.605,21.575,21.605,27
20140501|2014-02-20 02:00,20,21.61,21.68,21.61,21.66,55
20140501|2014-02-20 02:30,20,21.655,21.655,21.58,21.655,47
20140501|2014-02-20 03:00,20,21.65,21.69,21.65,21.675,26
20140501|2014-02-20 03:30,20,21.68,21.69,21.67,21.67,12
20140501|2014-02-20 04:00,20,21.655,21.655,21.63,21.645,7
20140501|2014-02-20 04:30,20,21.67,21.67,21.64,21.65,45
20140501|2014-02-20 05:00,20,21.665,21.7,21.66,21.675,28
20140501|2014-02-20 05:30,20,21.66,21.665,21.635,21.645,55
20140501|2014-02-20 06:00,20,21.66,21.66,21.61,21.61,31
20140501|2014-02-20 06:30,20,21.6,21.6,21.495,21.565,43
20140501|2014-02-20 07:00,20,21.53,21.685,21.53,21.645,96
20140501|2014-02-20 07:30,20,21.655,21.755,21.655,21.695,291
20140501|2014-02-20 08:00,20,21.685,21.73,21.685,21.71,48
20140501|2014-02-20 08:30,20,21.705,21.735,21.645,21.725,197
20140501|2014-02-20 09:00,20,21.735,21.8,21.715,21.72,123
20140501|2014-02-20 09:30,20,21.73,21.79,21.72,21.76,64
20140501|2014-02-20 10:00,20,21.76,21.765,21.705,21.71,335
20140501|2014-02-20 10:30,20,21.73,21.735,21.7,21.735,218
20140501|2014-02-20 11:00,20,21.73,21.74,21.695,21.725,30
20140501|2014-02-20 11:30,20,21.73,21.75,21.715,21.715,45
20140501|2014-02-20 12:00,20,21.71,21.735,21.685,21.685,168
20140501|2014-02-20 12:30,20,21.7,21.7,21.69,21.7,13
20140501|2014-02-20 13:00,20,21.705,21.73,21.695,21.71,31
20140501|2014-02-20 13:30,20,21.71,21.885,21.71,21.825,77
20140501|2014-02-20 14:00,20,21.82,21.88,21.805,21.88,5
20140501|2014-02-20 14:30,20,21.875,21.925,21.85,21.865,30
20140501|2014-02-20 15:00,20,21.865,21.865,21.84,21.84,3
20140501|2014-02-20 15:30,20,21.86,21.86,21.85,21.85,18
20140501|2014-02-20 16:00,20,21.865,21.875,21.85,21.85,22
20140501|2014-02-20 17:00,21,21.84,21.865,21.805,21.815,22
20140501|2014-02-20 17:30,21,21.825,21.825,21.81,21.81,6
20140501|2014-02-20 18:00,21,21.8,21.8,21.765,21.765,11
20140501|2014-02-20 18:30,21,21.765,21.765,21.75,21.75,10
20140501|2014-02-20 19:00,21,21.745,21.755,21.695,21.73,66
20140501|2014-02-20 19:30,21,21.73,21.805,21.73,21.77,147
20140501|2014-02-20 20:00,21,21.755,21.78,21.755,21.76,98
20140501|2014-02-20 20:30,21,21.76,21.765,21.74,21.75,67
20140501|2014-02-20 21:00,21,21.75,21.75,21.62,21.63,77
20140501|2014-02-20 21:30,21,21.64,21.67,21.615,21.64,28
20140501|2014-02-20 22:00,21,21.645,21.66,21.635,21.635,11
20140501|2014-02-20 22:30,21,21.64,21.665,21.64,21.665,13
20140501|2014-02-20 23:00,21,21.67,21.67,21.63,21.635,10
20140501|2014-02-20 23:30,21,21.66,21.675,21.64,21.65,89
20140501|2014-02-21 00:00,21,21.645,21.665,21.64,21.655,111
20140501|2014-02-21 00:30,21,21.655,21.685,21.655,21.665,133
20140501|2014-02-21 01:00,21,21.67,21.71,21.655,21.695,42
20140501|2014-02-21 01:30,21,21.69,21.73,21.68,21.73,61
20140501|2014-02-21 02:00,21,21.73,21.785,21.72,21.74,82
20140501|2014-02-21 02:30,21,21.745,21.775,21.745,21.76,22
20140501|2014-02-21 03:00,21,21.735,21.75,21.715,21.75,34
20140501|2014-02-21 03:30,21,21.745,21.78,21.725,21.78,37
20140501|2014-02-21 04:00,21,21.785,21.805,21.745,21.805,32
20140501|2014-02-21 04:30,21,21.81,21.83,21.8,21.805,30
20140501|2014-02-21 05:00,21,21.79,21.805,21.775,21.795,23
20140501|2014-02-21 05:30,21,21.805,21.81,21.8,21.8,23
20140501|2014-02-21 06:00,21,21.8,21.86,21.785,21.82,63
20140501|2014-02-21 06:30,21,21.8,21.8,21.79,21.8,15
20140501|2014-02-21 07:00,21,21.77,21.88,21.77,21.8,388
20140501|2014-02-21 07:30,21,21.795,21.805,21.75,21.77,290
20140501|2014-02-21 08:00,21,21.765,21.795,21.745,21.79,183
20140501|2014-02-21 08:30,21,21.795,21.84,21.785,21.83,216
20140501|2014-02-21 09:00,21,21.82,21.845,21.8,21.835,293
20140501|2014-02-21 09:30,21,21.83,21.83,21.76,21.78,371
20140501|2014-02-21 10:00,21,21.78,21.78,21.695,21.72,324
20140501|2014-02-21 10:30,21,21.725,21.74,21.7,21.725,268
20140501|2014-02-21 11:00,21,21.725,21.765,21.72,21.755,136
20140501|2014-02-21 11:30,21,21.75,21.78,21.735,21.76,178
20140501|2014-02-21 12:00,21,21.78,21.84,21.78,21.835,343
20140501|2014-02-21 12:30,21,21.835,22.01,21.835,21.925,319
20140501|2014-02-21 13:00,21,21.93,21.955,21.865,21.945,66
20140501|2014-02-21 13:30,21,21.95,21.95,21.805,21.83,69
20140501|2014-02-21 14:00,21,21.84,21.865,21.84,21.86,14
20140501|2014-02-21 14:30,21,21.86,21.87,21.84,21.85,15
20140501|2014-02-21 15:00,21,21.875,21.88,21.835,21.835,9
20140501|2014-02-21 15:30,21,21.855,21.895,21.845,21.895,14
20140501|2014-02-21 16:00,21,21.88,21.905,21.88,21.885,13
20140501|2014-02-23 17:00,24,21.88,21.94,21.825,21.875,88
20140501|2014-02-23 17:30,24,21.875,21.895,21.86,21.89,36
20140501|2014-02-23 18:00,24,21.895,21.915,21.875,21.875,72
20140501|2014-02-23 18:30,24,21.88,21.885,21.85,21.85,60
20140501|2014-02-23 19:00,24,21.86,21.865,21.55,21.67,762
20140501|2014-02-23 19:30,24,21.67,21.68,21.62,21.66,80
20140501|2014-02-23 20:00,24,21.675,21.675,21.61,21.645,108
20140501|2014-02-23 20:30,24,21.635,21.655,21.61,21.645,155
20140501|2014-02-23 21:00,24,21.64,21.655,21.615,21.625,126
20140501|2014-02-23 21:30,24,21.635,21.635,21.625,21.625,10
20140501|2014-02-23 22:00,24,21.61,21.63,21.595,21.63,74
20140501|2014-02-23 22:30,24,21.64,21.67,21.64,21.65,84
20140501|2014-02-23 23:00,24,21.645,21.655,21.63,21.645,52
20140501|2014-02-23 23:30,24,21.665,21.775,21.665,21.745,281
20140501|2014-02-24 00:00,24,21.74,21.74,21.69,21.7,107
20140501|2014-02-24 00:30,24,21.695,21.835,21.695,21.83,345
20140501|2014-02-24 01:00,24,21.82,21.825,21.78,21.795,98
20140501|2014-02-24 01:30,24,21.795,21.915,21.795,21.86,272
20140501|2014-02-24 02:00,24,21.865,21.9,21.8,21.88,81
20140501|2014-02-24 02:30,24,21.885,21.915,21.885,21.89,78
20140501|2014-02-24 03:00,24,21.895,21.9,21.86,21.875,71
20140501|2014-02-24 03:30,24,21.88,21.92,21.87,21.905,273
20140501|2014-02-24 04:00,24,21.91,21.91,21.885,21.9,142
20140501|2014-02-24 04:30,24,21.9,21.99,21.88,21.985,381
20140501|2014-02-24 05:00,24,21.985,22.215,21.98,22.105,998
20140501|2014-02-24 05:30,24,22.11,22.125,22.04,22.09,400
20140501|2014-02-24 06:00,24,22.085,22.1,22.06,22.075,122
20140501|2014-02-24 06:30,24,22.07,22.115,22.07,22.085,204
20140501|2014-02-24 07:00,24,22.09,22.115,22.02,22.065,448
20140501|2014-02-24 07:30,24,22.06,22.085,22.03,22.04,420
20140501|2014-02-24 08:00,24,22.045,22.08,21.95,22.055,414
20140501|2014-02-24 08:30,24,22.055,22.07,22.025,22.045,255
20140501|2014-02-24 09:00,24,22.03,22.135,22.025,22.1,363
20140501|2014-02-24 09:30,24,22.1,22.115,22.075,22.095,135
20140501|2014-02-24 10:00,24,22.1,22.18,22.09,22.155,337
20140501|2014-02-24 10:30,24,22.155,22.165,22.105,22.135,181
20140501|2014-02-24 11:00,24,22.125,22.155,22.12,22.135,59
20140501|2014-02-24 11:30,24,22.125,22.135,22.095,22.1,150
20140501|2014-02-24 12:00,24,22.115,22.115,22.065,22.11,189
20140501|2014-02-24 12:30,24,22.1,22.135,22.075,22.08,101
20140501|2014-02-24 13:00,24,22.09,22.1,22.065,22.07,29
20140501|2014-02-24 13:30,24,22.075,22.11,22.075,22.1,21
20140501|2014-02-24 14:00,24,22.105,22.105,22.07,22.07,57
20140501|2014-02-24 14:30,24,22.065,22.065,22.025,22.05,76
20140501|2014-02-24 15:00,24,22.05,22.05,22.02,22.03,38
20140501|2014-02-24 15:30,24,22.04,22.04,21.995,22.025,50
20140501|2014-02-24 16:00,24,22.025,22.03,21.99,21.995,26
20140501|2014-02-24 17:00,25,22.005,22.005,21.985,21.995,31
20140501|2014-02-24 17:30,25,22,22.015,21.985,21.995,54
20140501|2014-02-24 18:00,25,21.985,22.005,21.98,21.995,47
20140501|2014-02-24 18:30,25,22,22.04,22,22.035,85
20140501|2014-02-24 19:00,25,22.035,22.055,21.95,21.995,203
20140501|2014-02-24 19:30,25,22,22,21.845,21.86,323
20140501|2014-02-24 20:00,25,21.865,21.905,21.85,21.885,165
20140501|2014-02-24 20:30,25,21.885,21.91,21.86,21.87,127
20140501|2014-02-24 21:00,25,21.865,21.9,21.855,21.89,132
20140501|2014-02-24 21:30,25,21.89,21.925,21.89,21.905,36
20140501|2014-02-24 22:00,25,21.9,21.915,21.89,21.91,35
20140501|2014-02-24 22:30,25,21.915,21.945,21.915,21.935,80
20140501|2014-02-24 23:00,25,21.93,21.96,21.92,21.945,78
20140501|2014-02-24 23:30,25,21.94,21.98,21.915,21.96,215
20140501|2014-02-25 00:00,25,21.955,21.955,21.925,21.94,117
20140501|2014-02-25 00:30,25,21.94,21.96,21.88,21.905,260
20140501|2014-02-25 01:00,25,21.905,21.91,21.86,21.865,222
20140501|2014-02-25 01:30,25,21.855,21.875,21.735,21.805,484
20140501|2014-02-25 02:00,25,21.805,21.925,21.795,21.91,268
20140501|2014-02-25 02:30,25,21.91,21.91,21.865,21.885,108
20140501|2014-02-25 03:00,25,21.885,21.935,21.88,21.89,140
20140501|2014-02-25 03:30,25,21.88,21.885,21.86,21.88,48
20140501|2014-02-25 04:00,25,21.88,21.89,21.845,21.85,54
20140501|2014-02-25 04:30,25,21.845,21.845,21.74,21.795,220
20140501|2014-02-25 05:00,25,21.795,21.83,21.795,21.81,40
20140501|2014-02-25 05:30,25,21.815,21.865,21.815,21.855,134
20140501|2014-02-25 06:00,25,21.85,21.85,21.71,21.78,553
20140501|2014-02-25 06:30,25,21.78,21.88,21.78,21.87,259
20140501|2014-02-25 07:00,25,21.87,21.93,21.85,21.925,626
20140501|2014-02-25 07:30,25,21.925,21.935,21.875,21.895,293
20140501|2014-02-25 08:00,25,21.9,21.9,21.785,21.8,470
20140501|2014-02-25 08:30,25,21.8,21.935,21.785,21.915,1058
20140501|2014-02-25 09:00,25,21.915,21.99,21.91,21.935,1094
20140501|2014-02-25 09:30,25,21.935,21.97,21.93,21.965,303
20140501|2014-02-25 10:00,25,21.96,22.005,21.96,21.965,396
20140501|2014-02-25 10:30,25,21.965,22,21.96,21.985,308
20140501|2014-02-25 11:00,25,21.985,21.99,21.955,21.985,202
20140501|2014-02-25 11:30,25,21.985,22.04,21.985,22.01,294
20140501|2014-02-25 12:00,25,22.01,22.025,21.985,22,439
20140501|2014-02-25 12:30,25,21.995,22.005,21.985,21.99,79
20140501|2014-02-25 13:00,25,21.995,22,21.98,22,96
20140501|2014-02-25 13:30,25,22,22.01,21.995,22.01,117
20140501|2014-02-25 14:00,25,22.01,22.01,21.9,21.91,145
20140501|2014-02-25 14:30,25,21.91,21.96,21.87,21.89,211
20140501|2014-02-25 15:00,25,21.895,21.93,21.89,21.895,75
20140501|2014-02-25 15:30,25,21.895,21.91,21.875,21.885,92
20140501|2014-02-25 16:00,25,21.89,21.92,21.89,21.92,23
20140501|2014-02-25 17:00,26,21.905,21.915,21.895,21.9,42
20140501|2014-02-25 17:30,26,21.895,21.905,21.89,21.895,53
20140501|2014-02-25 18:00,26,21.895,21.895,21.88,21.895,103
20140501|2014-02-25 18:30,26,21.89,21.92,21.89,21.905,127
20140501|2014-02-25 19:00,26,21.905,21.96,21.805,21.815,685
20140501|2014-02-25 19:30,26,21.835,21.895,21.825,21.84,417
20140501|2014-02-25 20:00,26,21.85,21.865,21.82,21.855,179
20140501|2014-02-25 20:30,26,21.855,21.915,21.85,21.915,105
20140501|2014-02-25 21:00,26,21.905,21.95,21.89,21.935,286
20140501|2014-02-25 21:30,26,21.945,21.95,21.92,21.92,91
20140501|2014-02-25 22:00,26,21.935,21.94,21.925,21.925,40
20140501|2014-02-25 22:30,26,21.925,21.925,21.89,21.895,108
20140501|2014-02-25 23:00,26,21.895,21.925,21.885,21.92,88
20140501|2014-02-25 23:30,26,21.92,22.01,21.9,21.98,781
20140501|2014-02-26 00:00,26,21.985,22.035,21.975,22.015,634
20140501|2014-02-26 00:30,26,22.02,22.07,21.985,22,818
20140501|2014-02-26 01:00,26,21.995,22.045,21.99,22.035,391
20140501|2014-02-26 01:30,26,22.03,22.055,21.96,21.985,370
20140501|2014-02-26 02:00,26,21.98,21.99,21.92,21.965,202
20140501|2014-02-26 02:30,26,21.96,22.01,21.95,22,93
20140501|2014-02-26 03:00,26,22.005,22.02,21.995,22,138
20140501|2014-02-26 03:30,26,22,22.005,21.945,21.95,126
20140501|2014-02-26 04:00,26,21.945,21.97,21.94,21.955,67
20140501|2014-02-26 04:30,26,21.955,21.965,21.915,21.93,154
20140501|2014-02-26 05:00,26,21.925,21.96,21.895,21.905,207
20140501|2014-02-26 05:30,26,21.91,21.925,21.88,21.895,136
20140501|2014-02-26 06:00,26,21.89,21.89,21.85,21.865,434
20140501|2014-02-26 06:30,26,21.865,21.87,21.705,21.71,1018
20140501|2014-02-26 07:00,26,21.705,21.71,21.545,21.655,2835
20140501|2014-02-26 07:30,26,21.655,21.705,21.62,21.65,934
20140501|2014-02-26 08:00,26,21.645,21.67,21.59,21.595,1488
20140501|2014-02-26 08:30,26,21.59,21.625,21.445,21.54,3752
20140501|2014-02-26 09:00,26,21.54,21.54,21.455,21.52,1853
20140501|2014-02-26 09:30,26,21.525,21.525,21.12,21.23,5664
20140501|2014-02-26 10:00,26,21.23,21.27,21.17,21.235,1859
20140501|2014-02-26 10:30,26,21.235,21.265,21.21,21.235,682
20140501|2014-02-26 11:00,26,21.25,21.325,21.25,21.315,358
20140501|2014-02-26 11:30,26,21.315,21.35,21.275,21.345,1298
20140501|2014-02-26 12:00,26,21.345,21.38,21.27,21.28,1539
20140501|2014-02-26 12:30,26,21.285,21.37,21.275,21.345,459
20140501|2014-02-26 13:00,26,21.35,21.365,21.285,21.29,360
20140501|2014-02-26 13:30,26,21.28,21.31,21.25,21.3,316
20140501|2014-02-26 14:00,26,21.295,21.3,21.235,21.255,354
20140501|2014-02-26 14:30,26,21.26,21.265,21.24,21.255,374
20140501|2014-02-26 15:00,26,21.265,21.29,21.26,21.28,121
20140501|2014-02-26 15:30,26,21.285,21.3,21.26,21.27,139
20140501|2014-02-26 16:00,26,21.27,21.27,21.24,21.255,44
20140501|2014-02-26 17:00,27,21.275,21.33,21.265,21.275,192
20140501|2014-02-26 17:30,27,21.28,21.34,21.275,21.325,153
20140501|2014-02-26 18:00,27,21.325,21.34,21.31,21.32,131
20140501|2014-02-26 18:30,27,21.315,21.325,21.275,21.285,224
20140501|2014-02-26 19:00,27,21.29,21.3,21.23,21.265,1024
20140501|2014-02-26 19:30,27,21.265,21.3,21.25,21.28,328
20140501|2014-02-26 20:00,27,21.275,21.28,21.19,21.205,603
20140501|2014-02-26 20:30,27,21.205,21.205,21.025,21.03,2327
20140501|2014-02-26 21:00,27,21.03,21.115,21.03,21.11,750
20140501|2014-02-26 21:30,27,21.11,21.125,21.105,21.115,130
20140501|2014-02-26 22:00,27,21.12,21.125,21.09,21.1,97
20140501|2014-02-26 22:30,27,21.1,21.125,21.1,21.12,134
20140501|2014-02-26 23:00,27,21.115,21.135,21.11,21.125,144
20140501|2014-02-26 23:30,27,21.125,21.16,21.1,21.11,431
20140501|2014-02-27 00:00,27,21.105,21.165,21.085,21.14,568
20140501|2014-02-27 00:30,27,21.135,21.17,21.125,21.165,231
20140501|2014-02-27 01:00,27,21.165,21.21,21.16,21.175,926
20140501|2014-02-27 01:30,27,21.18,21.195,21.125,21.155,356
20140501|2014-02-27 02:00,27,21.16,21.25,21.14,21.2,969
20140501|2014-02-27 02:30,27,21.2,21.23,21.18,21.22,431
20140501|2014-02-27 03:00,27,21.225,21.27,21.195,21.27,527
20140501|2014-02-27 03:30,27,21.275,21.425,21.275,21.39,1653
20140501|2014-02-27 04:00,27,21.39,21.43,21.39,21.41,577
20140501|2014-02-27 04:30,27,21.41,21.5,21.38,21.48,1325
20140501|2014-02-27 05:00,27,21.485,21.51,21.415,21.43,819
20140501|2014-02-27 05:30,27,21.435,21.515,21.415,21.485,1035
20140501|2014-02-27 06:00,27,21.48,21.49,21.375,21.395,1500
20140501|2014-02-27 06:30,27,21.39,21.405,21.31,21.34,1175
20140501|2014-02-27 07:00,27,21.345,21.345,21.245,21.33,2608
20140501|2014-02-27 07:30,27,21.33,21.37,21.29,21.34,1978
20140501|2014-02-27 08:00,27,21.345,21.355,21.295,21.305,1153
20140501|2014-02-27 08:30,27,21.305,21.305,21.205,21.27,2197
20140501|2014-02-27 09:00,27,21.275,21.4,21.25,21.375,2210
20140501|2014-02-27 09:30,27,21.38,21.465,21.34,21.36,2696
20140501|2014-02-27 10:00,27,21.35,21.38,21.335,21.37,1285
20140501|2014-02-27 10:30,27,21.37,21.39,21.325,21.375,674
20140501|2014-02-27 11:00,27,21.375,21.385,21.355,21.36,682
20140501|2014-02-27 11:30,27,21.36,21.415,21.35,21.395,764
20140501|2014-02-27 12:00,27,21.395,21.405,21.33,21.335,1138
20140501|2014-02-27 12:30,27,21.33,21.335,21.25,21.255,746
20140501|2014-02-27 13:00,27,21.26,21.28,21.22,21.24,585
20140501|2014-02-27 13:30,27,21.24,21.28,21.23,21.27,227
20140501|2014-02-27 14:00,27,21.27,21.31,21.25,21.27,205
20140501|2014-02-27 14:30,27,21.275,21.33,21.265,21.305,636
20140501|2014-02-27 15:00,27,21.3,21.32,21.28,21.29,125
20140501|2014-02-27 15:30,27,21.305,21.315,21.29,21.295,73
20140501|2014-02-27 16:00,27,21.29,21.31,21.285,21.3,77
20140501|2014-02-27 17:00,28,21.295,21.31,21.28,21.295,98
20140501|2014-02-27 17:30,28,21.29,21.32,21.29,21.305,92
20140501|2014-02-27 18:00,28,21.3,21.315,21.295,21.31,116
20140501|2014-02-27 18:30,28,21.31,21.33,21.3,21.32,172
20140501|2014-02-27 19:00,28,21.32,21.36,21.295,21.335,797
20140501|2014-02-27 19:30,28,21.33,21.35,21.285,21.31,347
20140501|2014-02-27 20:00,28,21.305,21.325,21.275,21.305,287
20140501|2014-02-27 20:30,28,21.3,21.35,21.3,21.325,194
20140501|2014-02-27 21:00,28,21.33,21.33,21.285,21.3,227
20140501|2014-02-27 21:30,28,21.3,21.3,21.255,21.27,129
20140501|2014-02-27 22:00,28,21.27,21.275,21.17,21.205,425
20140501|2014-02-27 22:30,28,21.205,21.24,21.2,21.235,243
20140501|2014-02-27 23:00,28,21.23,21.27,21.23,21.27,233
20140501|2014-02-27 23:30,28,21.27,21.3,21.25,21.285,512
20140501|2014-02-28 00:00,28,21.28,21.315,21.245,21.3,572
20140501|2014-02-28 00:30,28,21.305,21.32,21.255,21.255,564
20140501|2014-02-28 01:00,28,21.255,21.3,21.235,21.275,282
20140501|2014-02-28 01:30,28,21.275,21.275,21.235,21.25,173
20140501|2014-02-28 02:00,28,21.245,21.3,21.23,21.295,953
20140501|2014-02-28 02:30,28,21.29,21.315,21.2,21.2,1331
20140501|2014-02-28 03:00,28,21.2,21.23,21.165,21.165,747
20140501|2014-02-28 03:30,28,21.165,21.23,21.155,21.21,344
20140501|2014-02-28 04:00,28,21.21,21.27,21.195,21.25,355
20140501|2014-02-28 04:30,28,21.255,21.35,21.25,21.345,638
20140501|2014-02-28 05:00,28,21.35,21.37,21.335,21.345,408
20140501|2014-02-28 05:30,28,21.34,21.36,21.295,21.295,399
20140501|2014-02-28 06:00,28,21.3,21.33,21.275,21.305,547
20140501|2014-02-28 06:30,28,21.3,21.37,21.29,21.36,373
20140501|2014-02-28 07:00,28,21.355,21.43,21.345,21.385,1973
20140501|2014-02-28 07:30,28,21.385,21.395,21.32,21.33,1634
20140501|2014-02-28 08:00,28,21.335,21.375,21.32,21.36,1207
20140501|2014-02-28 08:30,28,21.365,21.365,21.265,21.275,2416
20140501|2014-02-28 09:00,28,21.28,21.3,21.2,21.225,2382
20140501|2014-02-28 09:30,28,21.22,21.275,21.2,21.27,1494
20140501|2014-02-28 10:00,28,21.265,21.29,21.225,21.245,1191
20140501|2014-02-28 10:30,28,21.245,21.28,21.235,21.25,911
20140501|2014-02-28 11:00,28,21.25,21.285,21.25,21.275,740
20140501|2014-02-28 11:30,28,21.27,21.28,21.205,21.245,1274
20140501|2014-02-28 12:00,28,21.24,21.265,21.18,21.185,2253
20140501|2014-02-28 12:30,28,21.185,21.205,21.105,21.125,1270
20140501|2014-02-28 13:00,28,21.13,21.175,21.11,21.145,409
20140501|2014-02-28 13:30,28,21.145,21.205,21.145,21.18,382
20140501|2014-02-28 14:00,28,21.185,21.265,21.185,21.265,738
20140501|2014-02-28 14:30,28,21.265,21.265,21.15,21.16,657
20140501|2014-02-28 15:00,28,21.175,21.23,21.16,21.215,218
20140501|2014-02-28 15:30,28,21.215,21.245,21.205,21.245,83
20140501|2014-02-28 16:00,28,21.235,21.265,21.235,21.265,60
20140501|2014-03-02 17:00,3,21.325,21.43,21.26,21.355,948
20140501|2014-03-02 17:30,3,21.355,21.425,21.35,21.425,422
20140501|2014-03-02 18:00,3,21.415,21.55,21.395,21.5,1032
20140501|2014-03-02 18:30,3,21.5,21.51,21.385,21.39,548
20140501|2014-03-02 19:00,3,21.395,21.52,21.34,21.47,1903
20140501|2014-03-02 19:30,3,21.475,21.505,21.44,21.48,748
20140501|2014-03-02 20:00,3,21.485,21.51,21.46,21.475,338
20140501|2014-03-02 20:30,3,21.48,21.485,21.445,21.475,331
20140501|2014-03-02 21:00,3,21.49,21.52,21.475,21.5,361
20140501|2014-03-02 21:30,3,21.5,21.5,21.465,21.49,130
20140501|2014-03-02 22:00,3,21.495,21.51,21.475,21.49,174
20140501|2014-03-02 22:30,3,21.485,21.495,21.47,21.485,182
20140501|2014-03-02 23:00,3,21.485,21.5,21.47,21.495,209
20140501|2014-03-02 23:30,3,21.5,21.56,21.5,21.52,655
20140501|2014-03-03 00:00,3,21.525,21.54,21.495,21.525,415
20140501|2014-03-03 00:30,3,21.525,21.55,21.5,21.51,287
20140501|2014-03-03 01:00,3,21.515,21.63,21.51,21.625,943
20140501|2014-03-03 01:30,3,21.625,21.73,21.61,21.715,1185
20140501|2014-03-03 02:00,3,21.71,21.74,21.585,21.585,1364
20140501|2014-03-03 02:30,3,21.585,21.625,21.58,21.6,433
20140501|2014-03-03 03:00,3,21.605,21.61,21.485,21.545,1037
20140501|2014-03-03 03:30,3,21.54,21.57,21.485,21.49,483
20140501|2014-03-03 04:00,3,21.49,21.495,21.445,21.485,411
20140501|2014-03-03 04:30,3,21.485,21.51,21.46,21.475,336
20140501|2014-03-03 05:00,3,21.47,21.505,21.47,21.495,270
20140501|2014-03-03 05:30,3,21.5,21.52,21.465,21.475,330
20140501|2014-03-03 06:00,3,21.48,21.52,21.455,21.495,814
20140501|2014-03-03 06:30,3,21.49,21.505,21.375,21.465,1699
20140501|2014-03-03 07:00,3,21.47,21.52,21.455,21.47,1527
20140501|2014-03-03 07:30,3,21.475,21.525,21.46,21.495,1647
20140501|2014-03-03 08:00,3,21.495,21.5,21.425,21.5,1990
20140501|2014-03-03 08:30,3,21.505,21.64,21.475,21.595,4006
20140501|2014-03-03 09:00,3,21.59,21.65,21.55,21.645,3273
20140501|2014-03-03 09:30,3,21.645,21.67,21.605,21.63,1779
20140501|2014-03-03 10:00,3,21.625,21.645,21.58,21.6,1580
20140501|2014-03-03 10:30,3,21.595,21.6,21.56,21.59,1369
20140501|2014-03-03 11:00,3,21.59,21.6,21.535,21.575,1384
20140501|2014-03-03 11:30,3,21.58,21.59,21.545,21.565,920
20140501|2014-03-03 12:00,3,21.56,21.565,21.475,21.49,2276
20140501|2014-03-03 12:30,3,21.49,21.525,21.425,21.435,1067
20140501|2014-03-03 13:00,3,21.44,21.465,21.41,21.46,657
20140501|2014-03-03 13:30,3,21.465,21.5,21.45,21.465,265
20140501|2014-03-03 14:00,3,21.465,21.48,21.435,21.47,198
20140501|2014-03-03 14:30,3,21.465,21.495,21.45,21.455,378
20140501|2014-03-03 15:00,3,21.455,21.455,21.425,21.44,301
20140501|2014-03-03 15:30,3,21.435,21.45,21.43,21.445,82
20140501|2014-03-03 16:00,3,21.435,21.445,21.425,21.445,59
20140501|2014-03-03 17:00,4,21.45,21.47,21.425,21.455,144
20140501|2014-03-03 17:30,4,21.44,21.46,21.435,21.45,69
20140501|2014-03-03 18:00,4,21.45,21.455,21.405,21.42,253
20140501|2014-03-03 18:30,4,21.42,21.44,21.41,21.43,236
20140501|2014-03-03 19:00,4,21.435,21.535,21.395,21.51,1175
20140501|2014-03-03 19:30,4,21.51,21.52,21.45,21.475,322
20140501|2014-03-03 20:00,4,21.475,21.49,21.465,21.48,202
20140501|2014-03-03 20:30,4,21.48,21.505,21.48,21.485,111
20140501|2014-03-03 21:00,4,21.485,21.49,21.475,21.48,69
20140501|2014-03-03 21:30,4,21.47,21.47,21.43,21.435,90
20140501|2014-03-03 22:00,4,21.44,21.45,21.44,21.445,40
20140501|2014-03-03 22:30,4,21.45,21.495,21.45,21.48,108
20140501|2014-03-03 23:00,4,21.485,21.485,21.455,21.47,51
20140501|2014-03-03 23:30,4,21.47,21.54,21.46,21.505,326
20140501|2014-03-04 00:00,4,21.51,21.52,21.26,21.31,2967
20140501|2014-03-04 00:30,4,21.3,21.305,21.175,21.21,2428
20140501|2014-03-04 01:00,4,21.21,21.275,21.18,21.26,747
20140501|2014-03-04 01:30,4,21.26,21.325,21.225,21.31,490
20140501|2014-03-04 02:00,4,21.315,21.315,21.205,21.28,731
20140501|2014-03-04 02:30,4,21.28,21.345,21.27,21.315,622
20140501|2014-03-04 03:00,4,21.31,21.31,21.255,21.255,390
20140501|2014-03-04 03:30,4,21.26,21.29,21.22,21.28,525
20140501|2014-03-04 04:00,4,21.285,21.32,21.285,21.305,187
20140501|2014-03-04 04:30,4,21.305,21.315,21.24,21.26,526
20140501|2014-03-04 05:00,4,21.26,21.28,21.21,21.265,544
20140501|2014-03-04 05:30,4,21.26,21.265,21.165,21.17,792
20140501|2014-03-04 06:00,4,21.165,21.205,21.11,21.185,1799
20140501|2014-03-04 06:30,4,21.185,21.23,21.155,21.155,1140
20140501|2014-03-04 07:00,4,21.155,21.19,21.065,21.08,3611
20140501|2014-03-04 07:30,4,21.075,21.13,21.065,21.115,2338
20140501|2014-03-04 08:00,4,21.115,21.145,21.075,21.115,1603
20140501|2014-03-04 08:30,4,21.115,21.15,21.04,21.14,3164
20140501|2014-03-04 09:00,4,21.14,21.22,21.12,21.185,2551
20140501|2014-03-04 09:30,4,21.19,21.26,21.18,21.205,2152
20140501|2014-03-04 10:00,4,21.205,21.215,21.18,21.21,1176
20140501|2014-03-04 10:30,4,21.21,21.215,21.18,21.205,882
20140501|2014-03-04 11:00,4,21.2,21.21,21.14,21.15,1108
20140501|2014-03-04 11:30,4,21.15,21.21,21.15,21.195,963
20140501|2014-03-04 12:00,4,21.2,21.245,21.185,21.235,1301
20140501|2014-03-04 12:30,4,21.23,21.28,21.195,21.27,598
20140501|2014-03-04 13:00,4,21.27,21.3,21.245,21.265,475
20140501|2014-03-04 13:30,4,21.27,21.27,21.21,21.225,310
20140501|2014-03-04 14:00,4,21.225,21.23,21.165,21.175,325
20140501|2014-03-04 14:30,4,21.18,21.2,21.155,21.2,384
20140501|2014-03-04 15:00,4,21.2,21.215,21.18,21.205,186
20140501|2014-03-04 15:30,4,21.2,21.215,21.18,21.185,105
20140501|2014-03-04 16:00,4,21.185,21.195,21.175,21.18,40
20140501|2014-03-04 17:00,5,21.21,21.22,21.185,21.215,173
20140501|2014-03-04 17:30,5,21.215,21.245,21.215,21.235,101
20140501|2014-03-04 18:00,5,21.24,21.28,21.22,21.235,242
20140501|2014-03-04 18:30,5,21.24,21.26,21.22,21.255,132
20140501|2014-03-04 19:00,5,21.26,21.265,21.17,21.2,498
20140501|2014-03-04 19:30,5,21.205,21.22,21.155,21.22,249
20140501|2014-03-04 20:00,5,21.22,21.24,21.205,21.23,255
20140501|2014-03-04 20:30,5,21.23,21.25,21.21,21.225,283
20140501|2014-03-04 21:00,5,21.23,21.27,21.215,21.26,333
20140501|2014-03-04 21:30,5,21.26,21.265,21.22,21.23,198
20140501|2014-03-04 22:00,5,21.23,21.25,21.225,21.225,54
20140501|2014-03-04 22:30,5,21.23,21.245,21.195,21.205,133
20140501|2014-03-04 23:00,5,21.215,21.265,21.205,21.26,257
20140501|2014-03-04 23:30,5,21.265,21.29,21.25,21.26,442
20140501|2014-03-05 00:00,5,21.265,21.28,21.24,21.27,306
20140501|2014-03-05 00:30,5,21.27,21.275,21.195,21.22,462
20140501|2014-03-05 01:00,5,21.215,21.235,21.2,21.22,89
20140501|2014-03-05 01:30,5,21.225,21.225,21.18,21.2,359
20140501|2014-03-05 02:00,5,21.2,21.285,21.175,21.265,739
20140501|2014-03-05 02:30,5,21.26,21.29,21.25,21.26,459
20140501|2014-03-05 03:00,5,21.26,21.285,21.245,21.27,209
20140501|2014-03-05 03:30,5,21.275,21.285,21.235,21.245,207
20140501|2014-03-05 04:00,5,21.245,21.26,21.215,21.25,315
20140501|2014-03-05 04:30,5,21.25,21.285,21.25,21.255,418
20140501|2014-03-05 05:00,5,21.26,21.265,21.25,21.265,195
20140501|2014-03-05 05:30,5,21.255,21.335,21.255,21.32,671
20140501|2014-03-05 06:00,5,21.32,21.34,21.3,21.325,675
20140501|2014-03-05 06:30,5,21.325,21.335,21.22,21.23,1085
20140501|2014-03-05 07:00,5,21.225,21.33,21.205,21.31,1611
20140501|2014-03-05 07:30,5,21.31,21.32,21.255,21.265,1303
20140501|2014-03-05 08:00,5,21.265,21.28,21.215,21.23,861
20140501|2014-03-05 08:30,5,21.23,21.265,21.19,21.23,1486
20140501|2014-03-05 09:00,5,21.235,21.27,21.215,21.26,1230
20140501|2014-03-05 09:30,5,21.265,21.32,21.25,21.265,1594
20140501|2014-03-05 10:00,5,21.265,21.3,21.26,21.29,968
20140501|2014-03-05 10:30,5,21.295,21.3,21.255,21.275,600
20140501|2014-03-05 11:00,5,21.28,21.295,21.265,21.295,486
20140501|2014-03-05 11:30,5,21.295,21.325,21.29,21.305,791
20140501|2014-03-05 12:00,5,21.31,21.31,21.255,21.255,827
20140501|2014-03-05 12:30,5,21.26,21.27,21.23,21.235,226
20140501|2014-03-05 13:00,5,21.235,21.26,21.215,21.24,300
20140501|2014-03-05 13:30,5,21.235,21.235,21.2,21.21,204
20140501|2014-03-05 14:00,5,21.21,21.225,21.205,21.21,168
20140501|2014-03-05 14:30,5,21.215,21.23,21.16,21.185,321
20140501|2014-03-05 15:00,5,21.18,21.2,21.175,21.185,157
20140501|2014-03-05 15:30,5,21.19,21.21,21.18,21.18,61
20140501|2014-03-05 16:00,5,21.18,21.195,21.175,21.195,82
20140501|2014-03-05 17:00,6,21.2,21.225,21.19,21.225,70
20140501|2014-03-05 17:30,6,21.22,21.235,21.205,21.205,75
20140501|2014-03-05 18:00,6,21.205,21.225,21.19,21.21,166
20140501|2014-03-05 18:30,6,21.21,21.225,21.21,21.215,161
20140501|2014-03-05 19:00,6,21.22,21.27,21.22,21.265,432
20140501|2014-03-05 19:30,6,21.26,21.275,21.255,21.26,125
20140501|2014-03-05 20:00,6,21.26,21.265,21.24,21.25,135
20140501|2014-03-05 20:30,6,21.245,21.265,21.22,21.24,347
20140501|2014-03-05 21:00,6,21.235,21.26,21.23,21.26,173
20140501|2014-03-05 21:30,6,21.255,21.255,21.225,21.235,73
20140501|2014-03-05 22:00,6,21.235,21.25,21.23,21.25,30
20140501|2014-03-05 22:30,6,21.245,21.255,21.235,21.25,94
20140501|2014-03-05 23:00,6,21.24,21.245,21.235,21.24,88
20140501|2014-03-05 23:30,6,21.23,21.29,21.23,21.27,360
20140501|2014-03-06 00:00,6,21.265,21.27,21.13,21.18,835
20140501|2014-03-06 00:30,6,21.175,21.215,21.17,21.215,201
20140501|2014-03-06 01:00,6,21.21,21.22,21.185,21.19,284
20140501|2014-03-06 01:30,6,21.19,21.19,21.13,21.16,534
20140501|2014-03-06 02:00,6,21.155,21.16,21.105,21.15,1010
20140501|2014-03-06 02:30,6,21.15,21.16,21.12,21.16,285
20140501|2014-03-06 03:00,6,21.155,21.23,21.15,21.19,554
20140501|2014-03-06 03:30,6,21.195,21.2,21.16,21.17,339
20140501|2014-03-06 04:00,6,21.17,21.185,21.155,21.17,107
20140501|2014-03-06 04:30,6,21.165,21.195,21.125,21.18,316
20140501|2014-03-06 05:00,6,21.185,21.215,21.16,21.165,384
20140501|2014-03-06 05:30,6,21.165,21.165,21.12,21.15,588
20140501|2014-03-06 06:00,6,21.15,21.155,21.125,21.145,490
20140501|2014-03-06 06:30,6,21.145,21.185,21.14,21.175,467
20140501|2014-03-06 07:00,6,21.18,21.245,21.18,21.225,1251
20140501|2014-03-06 07:30,6,21.23,21.235,21.175,21.225,1607
20140501|2014-03-06 08:00,6,21.23,21.4,21.215,21.395,4154
20140501|2014-03-06 08:30,6,21.395,21.4,21.33,21.35,2126
20140501|2014-03-06 09:00,6,21.35,21.395,21.345,21.38,1546
20140501|2014-03-06 09:30,6,21.38,21.38,21.34,21.365,960
20140501|2014-03-06 10:00,6,21.37,21.51,21.36,21.49,2394
20140501|2014-03-06 10:30,6,21.495,21.575,21.46,21.555,2405
20140501|2014-03-06 11:00,6,21.555,21.65,21.555,21.605,2797
20140501|2014-03-06 11:30,6,21.61,21.64,21.54,21.55,1095
20140501|2014-03-06 12:00,6,21.55,21.585,21.545,21.57,1437
20140501|2014-03-06 12:30,6,21.57,21.57,21.47,21.485,509
20140501|2014-03-06 13:00,6,21.485,21.53,21.475,21.52,346
20140501|2014-03-06 13:30,6,21.52,21.545,21.5,21.51,249
20140501|2014-03-06 14:00,6,21.51,21.55,21.505,21.51,293
20140501|2014-03-06 14:30,6,21.51,21.51,21.465,21.485,425
20140501|2014-03-06 15:00,6,21.485,21.49,21.45,21.485,211
20140501|2014-03-06 15:30,6,21.485,21.505,21.475,21.49,85
20140501|2014-03-06 16:00,6,21.49,21.49,21.475,21.475,31
20140501|2014-03-06 17:00,7,21.49,21.535,21.47,21.52,179
20140501|2014-03-06 17:30,7,21.515,21.53,21.495,21.52,161
20140501|2014-03-06 18:00,7,21.51,21.515,21.48,21.49,194
20140501|2014-03-06 18:30,7,21.485,21.51,21.48,21.51,184
20140501|2014-03-06 19:00,7,21.51,21.575,21.51,21.545,906
20140501|2014-03-06 19:30,7,21.55,21.565,21.53,21.545,175
20140501|2014-03-06 20:00,7,21.545,21.555,21.525,21.535,85
20140501|2014-03-06 20:30,7,21.54,21.555,21.525,21.54,260
20140501|2014-03-06 21:00,7,21.54,21.565,21.495,21.53,403
20140501|2014-03-06 21:30,7,21.535,21.535,21.51,21.51,57
20140501|2014-03-06 22:00,7,21.51,21.55,21.51,21.535,98
20140501|2014-03-06 22:30,7,21.53,21.55,21.53,21.55,126
20140501|2014-03-06 23:00,7,21.545,21.565,21.535,21.56,112
20140501|2014-03-06 23:30,7,21.555,21.61,21.52,21.545,553
20140501|2014-03-07 00:00,7,21.54,21.55,21.525,21.54,225
20140501|2014-03-07 00:30,7,21.535,21.585,21.51,21.575,489
20140501|2014-03-07 01:00,7,21.57,21.57,21.51,21.525,339
20140501|2014-03-07 01:30,7,21.525,21.55,21.515,21.525,193
20140501|2014-03-07 02:00,7,21.525,21.525,21.43,21.45,687
20140501|2014-03-07 02:30,7,21.45,21.45,21.345,21.41,1141
20140501|2014-03-07 03:00,7,21.41,21.41,21.3,21.35,1077
20140501|2014-03-07 03:30,7,21.35,21.39,21.34,21.38,301
20140501|2014-03-07 04:00,7,21.375,21.395,21.335,21.39,276
20140501|2014-03-07 04:30,7,21.385,21.39,21.35,21.37,254
20140501|2014-03-07 05:00,7,21.365,21.41,21.35,21.4,227
20140501|2014-03-07 05:30,7,21.395,21.41,21.35,21.38,400
20140501|2014-03-07 06:00,7,21.375,21.4,21.33,21.395,770
20140501|2014-03-07 06:30,7,21.385,21.425,21.365,21.4,894
20140501|2014-03-07 07:00,7,21.4,21.475,21.385,21.405,2639
20140501|2014-03-07 07:30,7,21.4,21.4,20.805,20.88,15828
20140501|2014-03-07 08:00,7,20.885,20.925,20.755,20.805,4876
20140501|2014-03-07 08:30,7,20.8,20.92,20.775,20.92,4303
20140501|2014-03-07 09:00,7,20.915,20.935,20.865,20.9,2145
20140501|2014-03-07 09:30,7,20.895,20.905,20.855,20.885,1786
20140501|2014-03-07 10:00,7,20.885,21.045,20.87,20.985,3448
20140501|2014-03-07 10:30,7,20.985,21.015,20.975,20.99,1109
20140501|2014-03-07 11:00,7,20.985,20.995,20.935,20.96,1038
20140501|2014-03-07 11:30,7,20.955,20.965,20.915,20.945,885
20140501|2014-03-07 12:00,7,20.945,20.95,20.91,20.925,1492
20140501|2014-03-07 12:30,7,20.925,20.945,20.905,20.915,289
20140501|2014-03-07 13:00,7,20.92,20.92,20.875,20.89,393
20140501|2014-03-07 13:30,7,20.89,20.89,20.85,20.855,580
20140501|2014-03-07 14:00,7,20.855,20.925,20.855,20.915,237
20140501|2014-03-07 14:30,7,20.92,20.93,20.885,20.895,394
20140501|2014-03-07 15:00,7,20.9,20.935,20.895,20.92,165
20140501|2014-03-07 15:30,7,20.905,20.97,20.89,20.92,253
20140501|2014-03-07 16:00,7,20.925,20.935,20.885,20.885,50
20140501|2014-03-09 17:00,10,20.93,20.93,20.88,20.915,91
20140501|2014-03-09 17:30,10,20.91,20.93,20.86,20.885,66
20140501|2014-03-09 18:00,10,20.885,20.89,20.82,20.835,265
20140501|2014-03-09 18:30,10,20.835,20.86,20.82,20.855,141
20140501|2014-03-09 19:00,10,20.855,20.905,20.83,20.85,328
20140501|2014-03-09 19:30,10,20.85,20.885,20.815,20.88,404
20140501|2014-03-09 20:00,10,20.885,20.89,20.61,20.8,3128
20140501|2014-03-09 20:30,10,20.8,20.8,20.75,20.775,615
20140501|2014-03-09 21:00,10,20.78,20.85,20.775,20.79,407
20140501|2014-03-09 21:30,10,20.79,20.82,20.76,20.78,678
20140501|2014-03-09 22:00,10,20.78,20.79,20.72,20.77,494
20140501|2014-03-09 22:30,10,20.765,20.78,20.765,20.77,90
20140501|2014-03-09 23:00,10,20.765,20.775,20.74,20.76,139
20140501|2014-03-09 23:30,10,20.755,20.755,20.71,20.71,144
20140501|2014-03-10 00:00,10,20.72,20.775,20.705,20.72,457
20140501|2014-03-10 00:30,10,20.72,20.755,20.705,20.725,453
20140501|2014-03-10 01:00,10,20.73,20.755,20.63,20.645,1264
20140501|2014-03-10 01:30,10,20.65,20.73,20.635,20.725,511
20140501|2014-03-10 02:00,10,20.725,20.75,20.665,20.695,414
20140501|2014-03-10 02:30,10,20.7,20.765,20.685,20.74,263
20140501|2014-03-10 03:00,10,20.74,20.845,20.73,20.825,844
20140501|2014-03-10 03:30,10,20.83,20.83,20.765,20.785,405
20140501|2014-03-10 04:00,10,20.795,20.905,20.79,20.9,699
20140501|2014-03-10 04:30,10,20.9,20.935,20.875,20.875,733
20140501|2014-03-10 05:00,10,20.88,20.95,20.88,20.935,631
20140501|2014-03-10 05:30,10,20.945,21.015,20.93,20.995,1070
20140501|2014-03-10 06:00,10,21,21,20.96,20.97,266
20140501|2014-03-10 06:30,10,20.97,21.06,20.955,21.03,913
20140501|2014-03-10 07:00,10,21.03,21.05,20.975,20.975,1261
20140501|2014-03-10 07:30,10,20.98,20.995,20.855,20.905,1756
20140501|2014-03-10 08:00,10,20.91,20.93,20.835,20.86,2064
20140501|2014-03-10 08:30,10,20.865,20.915,20.855,20.88,1496
20140501|2014-03-10 09:00,10,20.875,20.97,20.825,20.92,2390
20140501|2014-03-10 09:30,10,20.92,20.975,20.91,20.945,2008
20140501|2014-03-10 10:00,10,20.945,20.945,20.885,20.925,1023
20140501|2014-03-10 10:30,10,20.925,20.95,20.885,20.91,908
20140501|2014-03-10 11:00,10,20.905,20.91,20.86,20.895,1028
20140501|2014-03-10 11:30,10,20.89,20.925,20.865,20.875,834
20140501|2014-03-10 12:00,10,20.875,20.92,20.865,20.9,810
20140501|2014-03-10 12:30,10,20.895,20.905,20.875,20.88,327
20140501|2014-03-10 13:00,10,20.88,20.885,20.835,20.84,411
20140501|2014-03-10 13:30,10,20.84,20.86,20.815,20.835,386
20140501|2014-03-10 14:00,10,20.83,20.835,20.81,20.835,179
20140501|2014-03-10 14:30,10,20.83,20.83,20.8,20.82,373
20140501|2014-03-10 15:00,10,20.825,20.865,20.815,20.86,238
20140501|2014-03-10 15:30,10,20.845,20.845,20.82,20.83,47
20140501|2014-03-10 16:00,10,20.82,20.86,20.82,20.835,53
20140501|2014-03-10 17:00,11,20.85,20.87,20.84,20.845,53
20140501|2014-03-10 17:30,11,20.845,20.865,20.84,20.855,30
20140501|2014-03-10 18:00,11,20.85,20.855,20.84,20.845,31
20140501|2014-03-10 18:30,11,20.85,20.865,20.85,20.865,34
20140501|2014-03-10 19:00,11,20.87,20.87,20.825,20.825,85
20140501|2014-03-10 19:30,11,20.82,20.835,20.805,20.825,229
20140501|2014-03-10 20:00,11,20.825,20.88,20.825,20.84,645
20140501|2014-03-10 20:30,11,20.845,20.88,20.805,20.85,436
20140501|2014-03-10 21:00,11,20.845,20.855,20.835,20.84,110
20140501|2014-03-10 21:30,11,20.84,20.895,20.825,20.88,254
20140501|2014-03-10 22:00,11,20.885,21.02,20.87,20.95,1496
20140501|2014-03-10 22:30,11,20.955,20.99,20.93,20.96,201
20140501|2014-03-10 23:00,11,20.96,20.975,20.95,20.96,132
20140501|2014-03-10 23:30,11,20.965,20.985,20.96,20.985,200
20140501|2014-03-11 00:00,11,20.98,20.985,20.96,20.965,120
20140501|2014-03-11 00:30,11,20.96,20.96,20.93,20.95,288
20140501|2014-03-11 01:00,11,20.945,21.015,20.93,20.975,469
20140501|2014-03-11 01:30,11,20.975,21.025,20.89,20.905,623
20140501|2014-03-11 02:00,11,20.9,20.955,20.895,20.94,198
20140501|2014-03-11 02:30,11,20.94,20.965,20.91,20.94,210
20140501|2014-03-11 03:00,11,20.945,21.04,20.935,20.99,917
20140501|2014-03-11 03:30,11,21,21.04,20.985,21.025,440
20140501|2014-03-11 04:00,11,21.03,21.035,20.98,21,255
20140501|2014-03-11 04:30,11,21.005,21.06,20.995,21.025,502
20140501|2014-03-11 05:00,11,21.025,21.055,21.015,21.045,359
20140501|2014-03-11 05:30,11,21.045,21.12,21.035,21.07,870
20140501|2014-03-11 06:00,11,21.07,21.145,21.065,21.145,899
20140501|2014-03-11 06:30,11,21.15,21.22,21.115,21.195,1673
20140501|2014-03-11 07:00,11,21.2,21.325,21.195,21.28,2961
20140501|2014-03-11 07:30,11,21.275,21.29,21.175,21.195,2148
20140501|2014-03-11 08:00,11,21.19,21.195,21.14,21.17,2522
20140501|2014-03-11 08:30,11,21.165,21.205,21.145,21.17,1722
20140501|2014-03-11 09:00,11,21.175,21.185,21.11,21.125,1597
20140501|2014-03-11 09:30,11,21.12,21.12,20.965,21.01,3626
20140501|2014-03-11 10:00,11,21.01,21.04,20.97,21.005,1437
20140501|2014-03-11 10:30,11,21,21.01,20.67,20.73,6887
20140501|2014-03-11 11:00,11,20.73,20.86,20.725,20.81,3217
20140501|2014-03-11 11:30,11,20.815,20.825,20.77,20.805,1670
20140501|2014-03-11 12:00,11,20.805,20.865,20.78,20.835,1416
20140501|2014-03-11 12:30,11,20.83,20.885,20.83,20.85,594
20140501|2014-03-11 13:00,11,20.845,20.9,20.825,20.885,593
20140501|2014-03-11 13:30,11,20.885,20.885,20.84,20.865,225
20140501|2014-03-11 14:00,11,20.865,20.87,20.84,20.85,187
20140501|2014-03-11 14:30,11,20.845,20.845,20.805,20.835,325
20140501|2014-03-11 15:00,11,20.83,20.85,20.825,20.835,139
20140501|2014-03-11 15:30,11,20.835,20.865,20.83,20.86,122
20140501|2014-03-11 16:00,11,20.85,20.885,20.84,20.885,79
20140501|2014-03-11 17:00,12,20.86,20.9,20.86,20.895,156
20140501|2014-03-11 17:30,12,20.885,20.92,20.885,20.9,77
20140501|2014-03-11 18:00,12,20.9,20.905,20.87,20.875,104
20140501|2014-03-11 18:30,12,20.865,20.91,20.865,20.91,41
20140501|2014-03-11 19:00,12,20.905,20.935,20.875,20.895,381
20140501|2014-03-11 19:30,12,20.89,20.9,20.86,20.88,220
20140501|2014-03-11 20:00,12,20.88,21.015,20.865,20.995,1481
20140501|2014-03-11 20:30,12,20.99,21.17,20.98,21.155,2726
20140501|2014-03-11 21:00,12,21.16,21.21,21.115,21.125,1172
20140501|2014-03-11 21:30,12,21.125,21.13,21.07,21.1,858
20140501|2014-03-11 22:00,12,21.105,21.12,21.09,21.105,360
20140501|2014-03-11 22:30,12,21.1,21.15,21.08,21.145,201
20140501|2014-03-11 23:00,12,21.15,21.16,21.12,21.125,183
20140501|2014-03-11 23:30,12,21.125,21.155,21.085,21.09,590
20140501|2014-03-12 00:00,12,21.085,21.13,21.085,21.115,144
20140501|2014-03-12 00:30,12,21.115,21.135,21.1,21.12,280
20140501|2014-03-12 01:00,12,21.115,21.21,21.1,21.185,909
20140501|2014-03-12 01:30,12,21.19,21.2,21.095,21.1,1160
20140501|2014-03-12 02:00,12,21.105,21.125,21.09,21.1,437
20140501|2014-03-12 02:30,12,21.105,21.135,21.065,21.09,553
20140501|2014-03-12 03:00,12,21.09,21.105,20.895,20.925,1593
20140501|2014-03-12 03:30,12,20.925,20.985,20.92,20.95,738
20140501|2014-03-12 04:00,12,20.95,20.97,20.85,20.855,937
20140501|2014-03-12 04:30,12,20.855,20.88,20.82,20.855,723
20140501|2014-03-12 05:00,12,20.86,20.935,20.86,20.905,839
20140501|2014-03-12 05:30,12,20.905,20.96,20.885,20.945,640
20140501|2014-03-12 06:00,12,20.95,20.985,20.93,20.98,295
20140501|2014-03-12 06:30,12,20.98,21.05,20.97,21.04,867
20140501|2014-03-12 07:00,12,21.05,21.065,20.96,20.965,1507
20140501|2014-03-12 07:30,12,20.965,21.165,20.955,21.1,3485
20140501|2014-03-12 08:00,12,21.1,21.16,21.06,21.09,2633
20140501|2014-03-12 08:30,12,21.085,21.19,21.01,21.135,3448
20140501|2014-03-12 09:00,12,21.135,21.155,21.1,21.13,1155
20140501|2014-03-12 09:30,12,21.13,21.165,21.085,21.135,1691
20140501|2014-03-12 10:00,12,21.14,21.2,21.11,21.125,2333
20140501|2014-03-12 10:30,12,21.13,21.165,21.105,21.145,1309
20140501|2014-03-12 11:00,12,21.14,21.325,21.13,21.285,4131
20140501|2014-03-12 11:30,12,21.29,21.435,21.27,21.345,5199
20140501|2014-03-12 12:00,12,21.35,21.4,21.325,21.39,2036
20140501|2014-03-12 12:30,12,21.385,21.395,21.255,21.255,1952
20140501|2014-03-12 13:00,12,21.255,21.295,21.245,21.29,770
20140501|2014-03-12 13:30,12,21.29,21.31,21.265,21.305,424
20140501|2014-03-12 14:00,12,21.3,21.32,21.29,21.305,196
20140501|2014-03-12 14:30,12,21.31,21.34,21.27,21.295,758
20140501|2014-03-12 15:00,12,21.295,21.335,21.29,21.32,357
20140501|2014-03-12 15:30,12,21.31,21.325,21.3,21.305,105
20140501|2014-03-12 16:00,12,21.305,21.32,21.3,21.32,25
20140501|2014-03-12 17:00,13,21.33,21.34,21.305,21.325,81
20140501|2014-03-12 17:30,13,21.325,21.34,21.315,21.32,68
20140501|2014-03-12 18:00,13,21.32,21.325,21.26,21.28,124
20140501|2014-03-12 18:30,13,21.28,21.3,21.28,21.295,62
20140501|2014-03-12 19:00,13,21.295,21.295,21.27,21.29,134
20140501|2014-03-12 19:30,13,21.295,21.305,21.28,21.3,214
20140501|2014-03-12 20:00,13,21.295,21.385,21.275,21.36,1116
20140501|2014-03-12 20:30,13,21.36,21.48,21.36,21.395,1328
20140501|2014-03-12 21:00,13,21.395,21.41,21.38,21.405,258
20140501|2014-03-12 21:30,13,21.405,21.43,21.39,21.415,319
20140501|2014-03-12 22:00,13,21.415,21.425,21.37,21.375,417
20140501|2014-03-12 22:30,13,21.375,21.395,21.36,21.395,147
20140501|2014-03-12 23:00,13,21.395,21.395,21.37,21.38,83
20140501|2014-03-12 23:30,13,21.38,21.395,21.36,21.385,199
20140501|2014-03-13 00:00,13,21.385,21.425,21.38,21.39,218
20140501|2014-03-13 00:30,13,21.385,21.43,21.255,21.33,968
20140501|2014-03-13 01:00,13,21.325,21.325,21.265,21.31,580
20140501|2014-03-13 01:30,13,21.31,21.32,21.275,21.305,480
20140501|2014-03-13 02:00,13,21.305,21.375,21.295,21.345,456
20140501|2014-03-13 02:30,13,21.345,21.375,21.325,21.365,383
20140501|2014-03-13 03:00,13,21.365,21.465,21.355,21.425,1438
20140501|2014-03-13 03:30,13,21.43,21.465,21.4,21.46,425
20140501|2014-03-13 04:00,13,21.46,21.465,21.4,21.43,482
20140501|2014-03-13 04:30,13,21.425,21.45,21.4,21.445,385
20140501|2014-03-13 05:00,13,21.445,21.45,21.4,21.415,245
20140501|2014-03-13 05:30,13,21.41,21.445,21.385,21.415,384
20140501|2014-03-13 06:00,13,21.415,21.42,21.28,21.29,1145
20140501|2014-03-13 06:30,13,21.29,21.33,21.25,21.26,737
20140501|2014-03-13 07:00,13,21.26,21.335,21.21,21.33,1670
20140501|2014-03-13 07:30,13,21.315,21.315,21.105,21.165,3221
20140501|2014-03-13 08:00,13,21.16,21.235,21.14,21.185,1695
20140501|2014-03-13 08:30,13,21.185,21.215,21.16,21.19,1516
20140501|2014-03-13 09:00,13,21.19,21.275,21.185,21.235,1497
20140501|2014-03-13 09:30,13,21.235,21.265,21.195,21.245,1818
20140501|2014-03-13 10:00,13,21.24,21.285,21.22,21.255,1668
20140501|2014-03-13 10:30,13,21.25,21.28,21.22,21.28,1123
20140501|2014-03-13 11:00,13,21.275,21.32,21.235,21.275,2379
20140501|2014-03-13 11:30,13,21.275,21.345,21.275,21.305,1738
20140501|2014-03-13 12:00,13,21.3,21.3,21.17,21.2,2500
20140501|2014-03-13 12:30,13,21.195,21.22,21.145,21.19,1243
20140501|2014-03-13 13:00,13,21.185,21.22,21.18,21.215,542
20140501|2014-03-13 13:30,13,21.215,21.24,21.2,21.235,322
20140501|2014-03-13 14:00,13,21.23,21.265,21.23,21.23,366
20140501|2014-03-13 14:30,13,21.23,21.23,21.165,21.175,463
20140501|2014-03-13 15:00,13,21.17,21.215,21.165,21.21,214
20140501|2014-03-13 15:30,13,21.21,21.21,21.18,21.185,85
20140501|2014-03-13 16:00,13,21.195,21.205,21.17,21.175,61
20140501|2014-03-13 17:00,14,21.2,21.225,21.185,21.22,82
20140501|2014-03-13 17:30,14,21.215,21.225,21.195,21.225,50
20140501|2014-03-13 18:00,14,21.215,21.225,21.205,21.21,48
20140501|2014-03-13 18:30,14,21.21,21.255,21.21,21.25,136
20140501|2014-03-13 19:00,14,21.25,21.31,21.23,21.27,328
20140501|2014-03-13 19:30,14,21.265,21.285,21.265,21.265,194
20140501|2014-03-13 20:00,14,21.265,21.31,21.26,21.275,606
20140501|2014-03-13 20:30,14,21.275,21.29,21.27,21.29,182
20140501|2014-03-13 21:00,14,21.29,21.295,21.27,21.27,131
20140501|2014-03-13 21:30,14,21.28,21.285,21.23,21.26,607
20140501|2014-03-13 22:00,14,21.265,21.265,21.215,21.24,308
20140501|2014-03-13 22:30,14,21.24,21.245,21.23,21.24,39
20140501|2014-03-13 23:00,14,21.235,21.25,21.235,21.24,30
20140501|2014-03-13 23:30,14,21.235,21.245,21.185,21.215,204
20140501|2014-03-14 00:00,14,21.21,21.23,21.17,21.205,237
20140501|2014-03-14 00:30,14,21.2,21.205,21.14,21.175,749
20140501|2014-03-14 01:00,14,21.17,21.25,21.17,21.235,476
20140501|2014-03-14 01:30,14,21.24,21.255,21.205,21.215,452
20140501|2014-03-14 02:00,14,21.22,21.23,21.195,21.22,230
20140501|2014-03-14 02:30,14,21.215,21.33,21.205,21.275,571
20140501|2014-03-14 03:00,14,21.275,21.275,21.205,21.225,285
20140501|2014-03-14 03:30,14,21.225,21.28,21.225,21.27,238
20140501|2014-03-14 04:00,14,21.275,21.32,21.265,21.305,372
20140501|2014-03-14 04:30,14,21.305,21.335,21.275,21.29,462
20140501|2014-03-14 05:00,14,21.29,21.3,21.25,21.295,275
20140501|2014-03-14 05:30,14,21.29,21.31,21.285,21.31,160
20140501|2014-03-14 06:00,14,21.31,21.38,21.305,21.36,674
20140501|2014-03-14 06:30,14,21.365,21.385,21.345,21.37,413
20140501|2014-03-14 07:00,14,21.375,21.56,21.37,21.49,3140
20140501|2014-03-14 07:30,14,21.48,21.79,21.46,21.715,6678
20140501|2014-03-14 08:00,14,21.715,21.795,21.67,21.745,4531
20140501|2014-03-14 08:30,14,21.745,21.76,21.565,21.625,4227
20140501|2014-03-14 09:00,14,21.63,21.67,21.6,21.625,1626
20140501|2014-03-14 09:30,14,21.63,21.67,21.605,21.63,1663
20140501|2014-03-14 10:00,14,21.63,21.645,21.59,21.605,1244
20140501|2014-03-14 10:30,14,21.605,21.615,21.305,21.36,5977
20140501|2014-03-14 11:00,14,21.36,21.4,21.34,21.395,2187
20140501|2014-03-14 11:30,14,21.39,21.4,21.35,21.39,1330
20140501|2014-03-14 12:00,14,21.385,21.42,21.375,21.4,1301
20140501|2014-03-14 12:30,14,21.395,21.4,21.375,21.385,387
20140501|2014-03-14 13:00,14,21.385,21.43,21.38,21.405,554
20140501|2014-03-14 13:30,14,21.4,21.46,21.385,21.435,310
20140501|2014-03-14 14:00,14,21.43,21.52,21.415,21.485,654
20140501|2014-03-14 14:30,14,21.48,21.495,21.43,21.435,404
20140501|2014-03-14 15:00,14,21.43,21.485,21.39,21.47,567
20140501|2014-03-14 15:30,14,21.465,21.475,21.44,21.46,130
20140501|2014-03-14 16:00,14,21.455,21.485,21.45,21.46,79
20140501|2014-03-16 17:00,17,21.49,21.62,21.48,21.605,361
20140501|2014-03-16 17:30,17,21.6,21.65,21.56,21.6,238
20140501|2014-03-16 18:00,17,21.59,21.61,21.555,21.555,108
20140501|2014-03-16 18:30,17,21.555,21.585,21.515,21.545,126
20140501|2014-03-16 19:00,17,21.54,21.57,21.515,21.56,182
20140501|2014-03-16 19:30,17,21.565,21.565,21.51,21.52,267
20140501|2014-03-16 20:00,17,21.515,21.52,21.35,21.385,1455
20140501|2014-03-16 20:30,17,21.385,21.405,21.27,21.355,1176
20140501|2014-03-16 21:00,17,21.35,21.385,21.32,21.375,266
20140501|2014-03-16 21:30,17,21.375,21.38,21.335,21.355,183
20140501|2014-03-16 22:00,17,21.35,21.4,21.34,21.39,579
20140501|2014-03-16 22:30,17,21.39,21.405,21.375,21.4,68
20140501|2014-03-16 23:00,17,21.395,21.41,21.38,21.395,54
20140501|2014-03-16 23:30,17,21.395,21.41,21.39,21.41,26
20140501|2014-03-17 00:00,17,21.405,21.415,21.39,21.39,87
20140501|2014-03-17 00:30,17,21.39,21.48,21.385,21.445,868
20140501|2014-03-17 01:00,17,21.44,21.445,21.4,21.435,402
20140501|2014-03-17 01:30,17,21.435,21.455,21.415,21.445,440
20140501|2014-03-17 02:00,17,21.44,21.44,21.345,21.365,378
20140501|2014-03-17 02:30,17,21.36,21.365,21.245,21.295,583
20140501|2014-03-17 03:00,17,21.29,21.455,21.28,21.425,751
20140501|2014-03-17 03:30,17,21.425,21.495,21.385,21.465,868
20140501|2014-03-17 04:00,17,21.455,21.47,21.38,21.395,534
20140501|2014-03-17 04:30,17,21.385,21.405,21.37,21.39,181
20140501|2014-03-17 05:00,17,21.39,21.405,21.375,21.405,196
20140501|2014-03-17 05:30,17,21.405,21.44,21.38,21.44,258
20140501|2014-03-17 06:00,17,21.44,21.445,21.39,21.415,234
20140501|2014-03-17 06:30,17,21.415,21.425,21.305,21.315,631
20140501|2014-03-17 07:00,17,21.315,21.315,21.195,21.28,2169
20140501|2014-03-17 07:30,17,21.275,21.38,21.26,21.37,1155
20140501|2014-03-17 08:00,17,21.375,21.41,21.315,21.34,1720
20140501|2014-03-17 08:30,17,21.34,21.37,21.29,21.355,1744
20140501|2014-03-17 09:00,17,21.355,21.385,21.33,21.375,1282
20140501|2014-03-17 09:30,17,21.375,21.445,21.35,21.425,1870
20140501|2014-03-17 10:00,17,21.425,21.425,21.36,21.39,1212
20140501|2014-03-17 10:30,17,21.385,21.4,21.325,21.335,689
20140501|2014-03-17 11:00,17,21.34,21.355,21.255,21.27,2470
20140501|2014-03-17 11:30,17,21.27,21.32,21.27,21.3,949
20140501|2014-03-17 12:00,17,21.3,21.3,21.265,21.3,1233
20140501|2014-03-17 12:30,17,21.295,21.31,21.28,21.29,296
20140501|2014-03-17 13:00,17,21.29,21.295,21.225,21.225,1157
20140501|2014-03-17 13:30,17,21.225,21.25,21.15,21.23,1133
20140501|2014-03-17 14:00,17,21.23,21.235,21.175,21.18,304
20140501|2014-03-17 14:30,17,21.18,21.18,21.125,21.14,492
20140501|2014-03-17 15:00,17,21.14,21.205,21.135,21.19,193
20140501|2014-03-17 15:30,17,21.19,21.21,21.16,21.195,119
20140501|2014-03-17 16:00,17,21.2,21.205,21.175,21.19,54
20140501|2014-03-17 17:00,18,21.19,21.225,21.18,21.195,100
20140501|2014-03-17 17:30,18,21.195,21.195,21.175,21.18,85
20140501|2014-03-17 18:00,18,21.18,21.205,21.18,21.205,39
20140501|2014-03-17 18:30,18,21.21,21.23,21.205,21.22,128
20140501|2014-03-17 19:00,18,21.215,21.235,21.2,21.23,144
20140501|2014-03-17 19:30,18,21.23,21.25,21.215,21.22,203
20140501|2014-03-17 20:00,18,21.225,21.235,21.005,21.045,2201
20140501|2014-03-17 20:30,18,21.045,21.06,20.98,21.045,1066
20140501|2014-03-17 21:00,18,21.05,21.09,21.025,21.07,527
20140501|2014-03-17 21:30,18,21.065,21.12,21.055,21.095,624
20140501|2014-03-17 22:00,18,21.095,21.1,21.03,21.075,415
20140501|2014-03-17 22:30,18,21.08,21.1,21.05,21.09,240
20140501|2014-03-17 23:00,18,21.09,21.115,21.09,21.115,49
20140501|2014-03-17 23:30,18,21.115,21.135,21.105,21.115,232
20140501|2014-03-18 00:00,18,21.12,21.125,21.08,21.08,153
20140501|2014-03-18 00:30,18,21.085,21.125,21.045,21.07,386
20140501|2014-03-18 01:00,18,21.065,21.095,21.055,21.08,441
20140501|2014-03-18 01:30,18,21.075,21.105,21.065,21.085,387
20140501|2014-03-18 02:00,18,21.075,21.095,21.015,21.06,756
20140501|2014-03-18 02:30,18,21.06,21.06,20.965,21.005,617
20140501|2014-03-18 03:00,18,21.005,21.075,20.965,21.04,1200
20140501|2014-03-18 03:30,18,21.04,21.065,21.015,21.04,332
20140501|2014-03-18 04:00,18,21.04,21.11,21.02,21.075,626
20140501|2014-03-18 04:30,18,21.08,21.095,21.055,21.095,380
20140501|2014-03-18 05:00,18,21.095,21.095,21.03,21.065,286
20140501|2014-03-18 05:30,18,21.065,21.075,21.035,21.06,270
20140501|2014-03-18 06:00,18,21.06,21.07,20.99,20.995,414
20140501|2014-03-18 06:30,18,20.995,21.005,20.9,20.94,2213
20140501|2014-03-18 07:00,18,20.94,20.955,20.715,20.765,4672
20140501|2014-03-18 07:30,18,20.77,20.79,20.625,20.655,4723
20140501|2014-03-18 08:00,18,20.65,20.775,20.64,20.76,3351
20140501|2014-03-18 08:30,18,20.76,20.8,20.75,20.775,2720
20140501|2014-03-18 09:00,18,20.77,20.855,20.755,20.785,2270
20140501|2014-03-18 09:30,18,20.785,20.82,20.775,20.8,1434
20140501|2014-03-18 10:00,18,20.8,20.835,20.775,20.79,1304
20140501|2014-03-18 10:30,18,20.79,20.825,20.785,20.82,753
20140501|2014-03-18 11:00,18,20.82,20.905,20.79,20.885,2113
20140501|2014-03-18 11:30,18,20.885,20.92,20.885,20.895,1056
20140501|2014-03-18 12:00,18,20.9,20.905,20.845,20.86,1423
20140501|2014-03-18 12:30,18,20.855,20.885,20.84,20.87,553
20140501|2014-03-18 13:00,18,20.865,20.895,20.85,20.89,584
20140501|2014-03-18 13:30,18,20.89,20.89,20.845,20.85,224
20140501|2014-03-18 14:00,18,20.85,20.86,20.785,20.8,417
20140501|2014-03-18 14:30,18,20.805,20.825,20.795,20.81,337
20140501|2014-03-18 15:00,18,20.81,20.86,20.805,20.85,191
20140501|2014-03-18 15:30,18,20.845,20.85,20.835,20.835,53
20140501|2014-03-18 16:00,18,20.835,20.84,20.825,20.825,51
20140501|2014-03-18 17:00,19,20.835,20.88,20.835,20.87,128
20140501|2014-03-18 17:30,19,20.865,20.865,20.85,20.865,63
20140501|2014-03-18 18:00,19,20.865,20.875,20.84,20.865,96
20140501|2014-03-18 18:30,19,20.865,20.87,20.855,20.855,45
20140501|2014-03-18 19:00,19,20.85,20.875,20.84,20.87,96
20140501|2014-03-18 19:30,19,20.87,20.89,20.865,20.87,143
20140501|2014-03-18 20:00,19,20.875,20.965,20.875,20.905,1106
20140501|2014-03-18 20:30,19,20.905,20.92,20.825,20.87,425
20140501|2014-03-18 21:00,19,20.87,20.895,20.85,20.875,237
20140501|2014-03-18 21:30,19,20.875,20.925,20.87,20.925,463
20140501|2014-03-18 22:00,19,20.925,20.925,20.865,20.895,295
20140501|2014-03-18 22:30,19,20.89,20.92,20.88,20.89,225
20140501|2014-03-18 23:00,19,20.885,20.895,20.87,20.87,62
20140501|2014-03-18 23:30,19,20.875,20.875,20.79,20.825,342
20140501|2014-03-19 00:00,19,20.83,20.89,20.81,20.855,552
20140501|2014-03-19 00:30,19,20.86,20.875,20.805,20.84,346
20140501|2014-03-19 01:00,19,20.84,20.865,20.82,20.85,379
20140501|2014-03-19 01:30,19,20.85,20.86,20.825,20.855,265
20140501|2014-03-19 02:00,19,20.85,20.87,20.735,20.775,1193
20140501|2014-03-19 02:30,19,20.78,20.835,20.725,20.835,534
20140501|2014-03-19 03:00,19,20.83,20.855,20.79,20.805,486
20140501|2014-03-19 03:30,19,20.805,20.825,20.69,20.75,1276
20140501|2014-03-19 04:00,19,20.75,20.755,20.68,20.715,599
20140501|2014-03-19 04:30,19,20.715,20.75,20.69,20.74,447
20140501|2014-03-19 05:00,19,20.735,20.76,20.69,20.75,635
20140501|2014-03-19 05:30,19,20.755,20.8,20.72,20.8,427
20140501|2014-03-19 06:00,19,20.81,20.81,20.77,20.79,360
20140501|2014-03-19 06:30,19,20.79,20.815,20.775,20.785,408
20140501|2014-03-19 07:00,19,20.79,20.86,20.69,20.78,1754
20140501|2014-03-19 07:30,19,20.775,20.805,20.64,20.715,2356
20140501|2014-03-19 08:00,19,20.715,20.78,20.685,20.715,1387
20140501|2014-03-19 08:30,19,20.715,20.74,20.67,20.675,1501
20140501|2014-03-19 09:00,19,20.675,20.69,20.535,20.555,5377
20140501|2014-03-19 09:30,19,20.555,20.615,20.525,20.605,2456
20140501|2014-03-19 10:00,19,20.605,20.73,20.575,20.67,2994
20140501|2014-03-19 10:30,19,20.67,20.79,20.665,20.775,1729
20140501|2014-03-19 11:00,19,20.775,20.825,20.76,20.78,1758
20140501|2014-03-19 11:30,19,20.78,20.85,20.71,20.815,2109
20140501|2014-03-19 12:00,19,20.815,20.915,20.805,20.83,2548
20140501|2014-03-19 12:30,19,20.825,20.88,20.73,20.84,1940
20140501|2014-03-19 13:00,19,20.84,20.875,20.595,20.705,4884
20140501|2014-03-19 13:30,19,20.705,20.785,20.615,20.625,1553
20140501|2014-03-19 14:00,19,20.625,20.68,20.505,20.59,2250
20140501|2014-03-19 14:30,19,20.595,20.65,20.575,20.58,724
20140501|2014-03-19 15:00,19,20.585,20.65,20.575,20.625,267
20140501|2014-03-19 15:30,19,20.62,20.635,20.605,20.61,57
20140501|2014-03-19 16:00,19,20.615,20.63,20.575,20.62,109
20140501|2014-03-19 17:00,20,20.615,20.635,20.61,20.63,82
20140501|2014-03-19 17:30,20,20.62,20.62,20.585,20.6,102
20140501|2014-03-19 18:00,20,20.605,20.61,20.57,20.59,120
20140501|2014-03-19 18:30,20,20.585,20.635,20.575,20.635,126
20140501|2014-03-19 19:00,20,20.63,20.655,20.615,20.63,182
20140501|2014-03-19 19:30,20,20.63,20.71,20.63,20.71,290
20140501|2014-03-19 20:00,20,20.705,20.73,20.615,20.64,959
20140501|2014-03-19 20:30,20,20.645,20.705,20.625,20.69,512
20140501|2014-03-19 21:00,20,20.7,20.71,20.665,20.68,204
20140501|2014-03-19 21:30,20,20.685,20.725,20.67,20.685,317
20140501|2014-03-19 22:00,20,20.685,20.705,20.685,20.7,156
20140501|2014-03-19 22:30,20,20.7,20.725,20.685,20.7,113
20140501|2014-03-19 23:00,20,20.705,20.715,20.69,20.695,53
20140501|2014-03-19 23:30,20,20.69,20.715,20.685,20.71,98
20140501|2014-03-20 00:00,20,20.715,20.72,20.675,20.685,145
20140501|2014-03-20 00:30,20,20.69,20.69,20.615,20.64,861
20140501|2014-03-20 01:00,20,20.64,20.685,20.625,20.66,685
20140501|2014-03-20 01:30,20,20.66,20.665,20.575,20.595,576
20140501|2014-03-20 02:00,20,20.6,20.625,20.585,20.615,292
20140501|2014-03-20 02:30,20,20.62,20.7,20.595,20.625,483
20140501|2014-03-20 03:00,20,20.63,20.63,20.33,20.36,3152
20140501|2014-03-20 03:30,20,20.36,20.435,20.34,20.42,1895
20140501|2014-03-20 04:00,20,20.42,20.44,20.315,20.335,1254
20140501|2014-03-20 04:30,20,20.33,20.365,20.235,20.335,1539
20140501|2014-03-20 05:00,20,20.33,20.37,20.3,20.315,712
20140501|2014-03-20 05:30,20,20.32,20.33,20.265,20.295,797
20140501|2014-03-20 06:00,20,20.295,20.35,20.26,20.275,833
20140501|2014-03-20 06:30,20,20.27,20.305,20.23,20.28,1337
20140501|2014-03-20 07:00,20,20.285,20.285,20.16,20.185,3123
20140501|2014-03-20 07:30,20,20.185,20.315,20.14,20.285,3177
20140501|2014-03-20 08:00,20,20.285,20.38,20.285,20.365,3036
20140501|2014-03-20 08:30,20,20.365,20.41,20.345,20.395,1838
20140501|2014-03-20 09:00,20,20.39,20.45,20.345,20.445,2345
20140501|2014-03-20 09:30,20,20.44,20.44,20.32,20.37,2363
20140501|2014-03-20 10:00,20,20.37,20.415,20.355,20.37,1399
20140501|2014-03-20 10:30,20,20.37,20.45,20.35,20.43,1921
20140501|2014-03-20 11:00,20,20.43,20.435,20.375,20.405,1082
20140501|2014-03-20 11:30,20,20.4,20.435,20.385,20.435,815
20140501|2014-03-20 12:00,20,20.435,20.44,20.39,20.405,1475
20140501|2014-03-20 12:30,20,20.41,20.42,20.39,20.41,444
20140501|2014-03-20 13:00,20,20.41,20.42,20.385,20.405,479
20140501|2014-03-20 13:30,20,20.405,20.405,20.36,20.36,264
20140501|2014-03-20 14:00,20,20.36,20.365,20.295,20.315,536
20140501|2014-03-20 14:30,20,20.315,20.325,20.275,20.3,736
20140501|2014-03-20 15:00,20,20.3,20.305,20.275,20.28,342
20140501|2014-03-20 15:30,20,20.275,20.3,20.27,20.27,300
20140501|2014-03-20 16:00,20,20.265,20.285,20.25,20.28,115
20140501|2014-03-20 17:00,21,20.32,20.345,20.305,20.33,167
20140501|2014-03-20 17:30,21,20.33,20.38,20.32,20.345,179
20140501|2014-03-20 18:00,21,20.345,20.365,20.345,20.355,95
20140501|2014-03-20 18:30,21,20.355,20.37,20.35,20.365,70
20140501|2014-03-20 19:00,21,20.355,20.365,20.345,20.35,93
20140501|2014-03-20 19:30,21,20.355,20.37,20.345,20.365,146
20140501|2014-03-20 20:00,21,20.365,20.4,20.355,20.36,557
20140501|2014-03-20 20:30,21,20.36,20.38,20.35,20.355,198
20140501|2014-03-20 21:00,21,20.355,20.37,20.34,20.37,188
20140501|2014-03-20 21:30,21,20.36,20.39,20.36,20.37,271
20140501|2014-03-20 22:00,21,20.37,20.41,20.365,20.4,245
20140501|2014-03-20 22:30,21,20.4,20.4,20.37,20.375,107
20140501|2014-03-20 23:00,21,20.38,20.395,20.365,20.37,111
20140501|2014-03-20 23:30,21,20.37,20.38,20.32,20.325,273
20140501|2014-03-21 00:00,21,20.33,20.37,20.32,20.36,199
20140501|2014-03-21 00:30,21,20.365,20.405,20.355,20.4,409
20140501|2014-03-21 01:00,21,20.405,20.43,20.34,20.345,670
20140501|2014-03-21 01:30,21,20.345,20.355,20.31,20.315,364
20140501|2014-03-21 02:00,21,20.315,20.34,20.315,20.315,177
20140501|2014-03-21 02:30,21,20.32,20.335,20.285,20.3,576
20140501|2014-03-21 03:00,21,20.3,20.56,20.285,20.495,2132
20140501|2014-03-21 03:30,21,20.5,20.53,20.455,20.495,972
20140501|2014-03-21 04:00,21,20.495,20.52,20.45,20.5,631
20140501|2014-03-21 04:30,21,20.495,20.5,20.425,20.46,449
20140501|2014-03-21 05:00,21,20.455,20.505,20.455,20.5,199
20140501|2014-03-21 05:30,21,20.5,20.545,20.475,20.53,589
20140501|2014-03-21 06:00,21,20.53,20.585,20.525,20.54,786
20140501|2014-03-21 06:30,21,20.54,20.575,20.51,20.515,468
20140501|2014-03-21 07:00,21,20.515,20.575,20.43,20.455,1579
20140501|2014-03-21 07:30,21,20.455,20.49,20.39,20.425,1163
20140501|2014-03-21 08:00,21,20.425,20.485,20.41,20.47,1090
20140501|2014-03-21 08:30,21,20.465,20.47,20.38,20.4,1449
20140501|2014-03-21 09:00,21,20.395,20.42,20.335,20.345,1477
20140501|2014-03-21 09:30,21,20.35,20.385,20.315,20.38,1397
20140501|2014-03-21 10:00,21,20.38,20.38,20.35,20.36,907
20140501|2014-03-21 10:30,21,20.36,20.375,20.35,20.375,419
20140501|2014-03-21 11:00,21,20.375,20.375,20.32,20.33,949
20140501|2014-03-21 11:30,21,20.33,20.345,20.315,20.335,500
20140501|2014-03-21 12:00,21,20.335,20.335,20.305,20.31,986
20140501|2014-03-21 12:30,21,20.305,20.32,20.265,20.285,1176
20140501|2014-03-21 13:00,21,20.285,20.325,20.27,20.325,736
20140501|2014-03-21 13:30,21,20.32,20.35,20.295,20.34,290
20140501|2014-03-21 14:00,21,20.34,20.355,20.325,20.355,191
20140501|2014-03-21 14:30,21,20.355,20.36,20.29,20.305,441
20140501|2014-03-21 15:00,21,20.31,20.335,20.3,20.315,265
20140501|2014-03-21 15:30,21,20.32,20.33,20.305,20.32,132
20140501|2014-03-21 16:00,21,20.32,20.33,20.285,20.285,93
20140501|2014-03-23 17:00,24,20.29,20.315,20.26,20.275,226
20140501|2014-03-23 17:30,24,20.27,20.28,20.26,20.26,80
20140501|2014-03-23 18:00,24,20.26,20.27,20.255,20.265,92
20140501|2014-03-23 18:30,24,20.255,20.28,20.245,20.245,375
20140501|2014-03-23 19:00,24,20.245,20.26,20.225,20.24,277
20140501|2014-03-23 19:30,24,20.24,20.27,20.235,20.27,260
20140501|2014-03-23 20:00,24,20.26,20.3,20.15,20.185,1193
20140501|2014-03-23 20:30,24,20.19,20.205,20.17,20.185,558
20140501|2014-03-23 21:00,24,20.18,20.215,20.15,20.175,261
20140501|2014-03-23 21:30,24,20.175,20.18,20.1,20.175,1000
20140501|2014-03-23 22:00,24,20.175,20.205,20.17,20.185,257
20140501|2014-03-23 22:30,24,20.18,20.23,20.18,20.23,85
20140501|2014-03-23 23:00,24,20.23,20.235,20.22,20.22,82
20140501|2014-03-23 23:30,24,20.225,20.23,20.2,20.215,159
20140501|2014-03-24 00:00,24,20.22,20.23,20.215,20.215,120
20140501|2014-03-24 00:30,24,20.215,20.24,20.205,20.22,351
20140501|2014-03-24 01:00,24,20.225,20.225,20.195,20.21,325
20140501|2014-03-24 01:30,24,20.215,20.215,20.155,20.165,431
20140501|2014-03-24 02:00,24,20.165,20.165,20.1,20.125,701
20140501|2014-03-24 02:30,24,20.12,20.205,20.115,20.195,599
20140501|2014-03-24 03:00,24,20.2,20.2,20.12,20.165,737
20140501|2014-03-24 03:30,24,20.165,20.18,20.125,20.16,422
20140501|2014-03-24 04:00,24,20.15,20.225,20.145,20.2,431
20140501|2014-03-24 04:30,24,20.2,20.215,20.145,20.185,338
20140501|2014-03-24 05:00,24,20.19,20.23,20.155,20.155,373
20140501|2014-03-24 05:30,24,20.16,20.195,20.135,20.195,316
20140501|2014-03-24 06:00,24,20.2,20.205,20.16,20.195,406
20140501|2014-03-24 06:30,24,20.195,20.26,20.18,20.225,1432
20140501|2014-03-24 07:00,24,20.225,20.24,20.12,20.165,1322
20140501|2014-03-24 07:30,24,20.17,20.17,20.01,20.125,3538
20140501|2014-03-24 08:00,24,20.13,20.225,20.125,20.15,2220
20140501|2014-03-24 08:30,24,20.15,20.205,20.135,20.155,1274
20140501|2014-03-24 09:00,24,20.16,20.17,20.145,20.16,917
20140501|2014-03-24 09:30,24,20.16,20.165,20.045,20.045,3145
20140501|2014-03-24 10:00,24,20.045,20.055,19.97,19.995,3738
20140501|2014-03-24 10:30,24,20,20.09,19.98,20.06,1816
20140501|2014-03-24 11:00,24,20.06,20.075,20.01,20.025,1271
20140501|2014-03-24 11:30,24,20.025,20.095,20.02,20.075,1318
20140501|2014-03-24 12:00,24,20.075,20.08,20.04,20.065,1251
20140501|2014-03-24 12:30,24,20.065,20.07,20.04,20.06,604
20140501|2014-03-24 13:00,24,20.06,20.065,20.005,20.015,1091
20140501|2014-03-24 13:30,24,20.01,20.01,19.92,19.975,969
20140501|2014-03-24 14:00,24,19.975,20,19.965,19.98,459
20140501|2014-03-24 14:30,24,19.98,19.99,19.96,19.975,495
20140501|2014-03-24 15:00,24,19.975,19.985,19.95,19.97,184
20140501|2014-03-24 15:30,24,19.975,19.98,19.95,19.95,316
20140501|2014-03-24 16:00,24,19.945,19.96,19.925,19.94,285
20140501|2014-03-24 17:00,25,19.95,19.95,19.905,19.915,433
20140501|2014-03-24 17:30,25,19.915,19.92,19.91,19.91,109
20140501|2014-03-24 18:00,25,19.91,19.93,19.905,19.905,249
20140501|2014-03-24 18:30,25,19.905,19.93,19.905,19.915,229
20140501|2014-03-24 19:00,25,19.915,19.96,19.915,19.955,297
20140501|2014-03-24 19:30,25,19.955,19.98,19.945,19.95,393
20140501|2014-03-24 20:00,25,19.95,19.99,19.915,19.97,1439
20140501|2014-03-24 20:30,25,19.97,20,19.965,19.985,325
20140501|2014-03-24 21:00,25,19.99,20.015,19.985,20.005,287
20140501|2014-03-24 21:30,25,20.005,20.005,19.98,20,484
20140501|2014-03-24 22:00,25,20,20.055,19.995,20.02,692
20140501|2014-03-24 22:30,25,20.015,20.035,20,20.025,218
20140501|2014-03-24 23:00,25,20.03,20.045,20.025,20.04,54
20140501|2014-03-24 23:30,25,20.045,20.07,20.035,20.065,210
20140501|2014-03-25 00:00,25,20.07,20.095,20.05,20.055,349
20140501|2014-03-25 00:30,25,20.05,20.08,20.03,20.03,331
20140501|2014-03-25 01:00,25,20.035,20.04,20.005,20.02,481
20140501|2014-03-25 01:30,25,20.02,20.065,20.02,20.04,462
20140501|2014-03-25 02:00,25,20.03,20.04,20.005,20.025,236
20140501|2014-03-25 02:30,25,20.035,20.105,20.03,20.1,399
20140501|2014-03-25 03:00,25,20.1,20.105,20.055,20.1,634
20140501|2014-03-25 03:30,25,20.1,20.215,20.1,20.175,1055
20140501|2014-03-25 04:00,25,20.175,20.2,20.145,20.155,383
20140501|2014-03-25 04:30,25,20.16,20.165,20.09,20.145,639
20140501|2014-03-25 05:00,25,20.145,20.18,20.145,20.16,386
20140501|2014-03-25 05:30,25,20.165,20.175,20.12,20.125,258
20140501|2014-03-25 06:00,25,20.125,20.185,20.125,20.17,306
20140501|2014-03-25 06:30,25,20.17,20.17,20.03,20.065,1058
20140501|2014-03-25 07:00,25,20.07,20.075,19.92,19.95,2414
20140501|2014-03-25 07:30,25,19.95,20.065,19.95,20.045,1817
20140501|2014-03-25 08:00,25,20.05,20.1,20.035,20.055,1414
20140501|2014-03-25 08:30,25,20.055,20.13,20.015,20.115,2084
20140501|2014-03-25 09:00,25,20.115,20.175,20.09,20.105,1770
20140501|2014-03-25 09:30,25,20.105,20.135,20.095,20.115,967
20140501|2014-03-25 10:00,25,20.115,20.12,20.015,20.02,1972
20140501|2014-03-25 10:30,25,20.02,20.055,20.015,20.02,883
20140501|2014-03-25 11:00,25,20.02,20.02,19.985,20,1304
20140501|2014-03-25 11:30,25,20,20.03,19.99,20.015,575
20140501|2014-03-25 12:00,25,20.015,20.03,19.97,19.98,1009
20140501|2014-03-25 12:30,25,19.98,20.005,19.96,19.96,732
20140501|2014-03-25 13:00,25,19.96,20.005,19.955,19.985,415
20140501|2014-03-25 13:30,25,19.985,20.005,19.98,19.995,324
20140501|2014-03-25 14:00,25,19.995,19.995,19.97,19.99,102
20140501|2014-03-25 14:30,25,19.985,20.01,19.98,20.01,210
20140501|2014-03-25 15:00,25,20,20.01,19.98,19.985,102
20140501|2014-03-25 15:30,25,19.985,19.99,19.975,19.985,42
20140501|2014-03-25 16:00,25,19.99,19.995,19.975,19.98,51
20140501|2014-03-25 17:00,26,20,20.02,19.98,19.98,62
20140501|2014-03-25 17:30,26,19.975,19.99,19.965,19.98,94
20140501|2014-03-25 18:00,26,19.98,19.985,19.965,19.98,73
20140501|2014-03-25 18:30,26,19.975,19.985,19.965,19.965,65
20140501|2014-03-25 19:00,26,19.965,19.975,19.95,19.97,300
20140501|2014-03-25 19:30,26,19.975,19.98,19.97,19.98,163
20140501|2014-03-25 20:00,26,19.975,20.045,19.97,20.025,765
20140501|2014-03-25 20:30,26,20.02,20.03,19.98,19.99,217
20140501|2014-03-25 21:00,26,19.985,19.985,19.955,19.97,366
20140501|2014-03-25 21:30,26,19.965,19.975,19.95,19.965,297
20140501|2014-03-25 22:00,26,19.96,19.995,19.955,19.98,206
20140501|2014-03-25 22:30,26,19.985,20.02,19.985,20.02,191
20140501|2014-03-25 23:00,26,20.015,20.02,19.995,20.005,115
20140501|2014-03-25 23:30,26,20.005,20.025,20,20.02,94
20140501|2014-03-26 00:00,26,20.015,20.02,19.985,19.99,82
20140501|2014-03-26 00:30,26,19.98,20.07,19.975,20.07,469
20140501|2014-03-26 01:00,26,20.075,20.09,20.03,20.08,398
20140501|2014-03-26 01:30,26,20.085,20.09,20.05,20.09,324
20140501|2014-03-26 02:00,26,20.09,20.125,20.07,20.09,469
20140501|2014-03-26 02:30,26,20.09,20.145,20.085,20.13,383
20140501|2014-03-26 03:00,26,20.125,20.125,20.075,20.075,365
20140501|2014-03-26 03:30,26,20.075,20.13,20.07,20.105,257
20140501|2014-03-26 04:00,26,20.105,20.11,20.05,20.06,404
20140501|2014-03-26 04:30,26,20.06,20.07,20.035,20.055,149
20140501|2014-03-26 05:00,26,20.055,20.085,20.05,20.08,149
20140501|2014-03-26 05:30,26,20.075,20.08,20.045,20.06,123
20140501|2014-03-26 06:00,26,20.06,20.14,20.05,20.11,521
20140501|2014-03-26 06:30,26,20.11,20.11,20.02,20.03,696
20140501|2014-03-26 07:00,26,20.03,20.05,19.99,19.995,1020
20140501|2014-03-26 07:30,26,19.995,20.045,19.99,20.02,686
20140501|2014-03-26 08:00,26,20.025,20.03,19.95,20,1315
20140501|2014-03-26 08:30,26,20.005,20.025,19.98,20.005,1173
20140501|2014-03-26 09:00,26,20.005,20.02,19.935,19.935,1451
20140501|2014-03-26 09:30,26,19.94,19.945,19.755,19.81,7071
20140501|2014-03-26 10:00,26,19.81,19.835,19.765,19.82,2266
20140501|2014-03-26 10:30,26,19.815,19.87,19.815,19.85,1525
20140501|2014-03-26 11:00,26,19.845,19.88,19.835,19.865,1126
20140501|2014-03-26 11:30,26,19.86,19.865,19.775,19.785,1680
20140501|2014-03-26 12:00,26,19.79,19.8,19.77,19.78,1385
20140501|2014-03-26 12:30,26,19.78,19.84,19.755,19.795,1379
20140501|2014-03-26 13:00,26,19.795,19.805,19.775,19.785,643
20140501|2014-03-26 13:30,26,19.79,19.79,19.74,19.765,543
20140501|2014-03-26 14:00,26,19.765,19.765,19.68,19.71,899
20140501|2014-03-26 14:30,26,19.715,19.77,19.71,19.76,633
20140501|2014-03-26 15:00,26,19.755,19.795,19.74,19.76,571
20140501|2014-03-26 15:30,26,19.765,19.775,19.76,19.77,71
20140501|2014-03-26 16:00,26,19.76,19.76,19.72,19.735,135
20140501|2014-03-26 17:00,27,19.755,19.8,19.745,19.79,228
20140501|2014-03-26 17:30,27,19.79,19.835,19.79,19.81,198
20140501|2014-03-26 18:00,27,19.81,19.815,19.79,19.805,68
20140501|2014-03-26 18:30,27,19.805,19.855,19.805,19.845,80
20140501|2014-03-26 19:00,27,19.855,19.86,19.83,19.83,259
20140501|2014-03-26 19:30,27,19.835,19.85,19.82,19.84,214
20140501|2014-03-26 20:00,27,19.835,19.87,19.8,19.81,704
20140501|2014-03-26 20:30,27,19.815,19.815,19.695,19.755,1033
20140501|2014-03-26 21:00,27,19.76,19.77,19.74,19.76,229
20140501|2014-03-26 21:30,27,19.76,19.77,19.755,19.76,247
20140501|2014-03-26 22:00,27,19.76,19.78,19.76,19.77,175
20140501|2014-03-26 22:30,27,19.765,19.775,19.76,19.765,84
20140501|2014-03-26 23:00,27,19.765,19.775,19.755,19.77,116
20140501|2014-03-26 23:30,27,19.77,19.78,19.75,19.76,84
20140501|2014-03-27 00:00,27,19.765,19.765,19.735,19.745,131
20140501|2014-03-27 00:30,27,19.75,19.775,19.74,19.765,414
20140501|2014-03-27 01:00,27,19.765,19.815,19.735,19.75,677
20140501|2014-03-27 01:30,27,19.745,19.76,19.715,19.76,650
20140501|2014-03-27 02:00,27,19.76,19.77,19.69,19.695,572
20140501|2014-03-27 02:30,27,19.695,19.74,19.685,19.69,650
20140501|2014-03-27 03:00,27,19.685,19.695,19.63,19.67,1371
20140501|2014-03-27 03:30,27,19.67,19.69,19.6,19.66,934
20140501|2014-03-27 04:00,27,19.65,19.68,19.575,19.68,1097
20140501|2014-03-27 04:30,27,19.675,19.7,19.625,19.66,453
20140501|2014-03-27 05:00,27,19.665,19.71,19.66,19.7,554
20140501|2014-03-27 05:30,27,19.7,19.725,19.635,19.655,430
20140501|2014-03-27 06:00,27,19.65,19.68,19.595,19.68,576
20140501|2014-03-27 06:30,27,19.675,19.71,19.65,19.695,474
20140501|2014-03-27 07:00,27,19.695,19.71,19.625,19.655,1443
20140501|2014-03-27 07:30,27,19.66,19.705,19.615,19.675,1647
20140501|2014-03-27 08:00,27,19.675,19.745,19.66,19.715,2043
20140501|2014-03-27 08:30,27,19.715,19.77,19.695,19.735,1834
20140501|2014-03-27 09:00,27,19.74,19.77,19.675,19.675,1620
20140501|2014-03-27 09:30,27,19.675,19.695,19.645,19.69,1746
20140501|2014-03-27 10:00,27,19.69,19.745,19.68,19.685,1053
20140501|2014-03-27 10:30,27,19.685,19.73,19.68,19.705,905
20140501|2014-03-27 11:00,27,19.71,19.735,19.695,19.7,584
20140501|2014-03-27 11:30,27,19.7,19.71,19.67,19.7,792
20140501|2014-03-27 12:00,27,19.695,19.72,19.69,19.715,742
20140501|2014-03-27 12:30,27,19.715,19.73,19.67,19.7,676
20140501|2014-03-27 13:00,27,19.695,19.715,19.68,19.69,466
20140501|2014-03-27 13:30,27,19.69,19.69,19.615,19.64,552
20140501|2014-03-27 14:00,27,19.64,19.715,19.635,19.69,318
20140501|2014-03-27 14:30,27,19.685,19.745,19.68,19.745,407
20140501|2014-03-27 15:00,27,19.74,19.745,19.685,19.71,126
20140501|2014-03-27 15:30,27,19.71,19.71,19.69,19.7,65
20140501|2014-03-27 16:00,27,19.695,19.71,19.685,19.7,60
20140501|2014-03-27 17:00,28,19.725,19.73,19.705,19.72,167
20140501|2014-03-27 17:30,28,19.715,19.735,19.715,19.725,80
20140501|2014-03-27 18:00,28,19.73,19.735,19.72,19.725,49
20140501|2014-03-27 18:30,28,19.725,19.755,19.725,19.74,130
20140501|2014-03-27 19:00,28,19.74,19.775,19.735,19.76,287
20140501|2014-03-27 19:30,28,19.76,19.765,19.75,19.755,153
20140501|2014-03-27 20:00,28,19.76,19.785,19.75,19.78,558
20140501|2014-03-27 20:30,28,19.78,19.78,19.76,19.77,280
20140501|2014-03-27 21:00,28,19.77,19.81,19.77,19.81,396
20140501|2014-03-27 21:30,28,19.805,19.835,19.8,19.825,374
20140501|2014-03-27 22:00,28,19.83,19.845,19.81,19.815,310
20140501|2014-03-27 22:30,28,19.82,19.825,19.805,19.805,94
20140501|2014-03-27 23:00,28,19.81,19.82,19.795,19.805,43
20140501|2014-03-27 23:30,28,19.8,19.8,19.78,19.8,141
20140501|2014-03-28 00:00,28,19.8,19.815,19.795,19.805,169
20140501|2014-03-28 00:30,28,19.805,19.855,19.805,19.84,451
20140501|2014-03-28 01:00,28,19.845,19.865,19.81,19.84,575
20140501|2014-03-28 01:30,28,19.845,19.88,19.83,19.865,457
20140501|2014-03-28 02:00,28,19.865,19.885,19.835,19.855,423
20140501|2014-03-28 02:30,28,19.86,19.92,19.845,19.915,489
20140501|2014-03-28 03:00,28,19.92,19.92,19.845,19.855,514
20140501|2014-03-28 03:30,28,19.855,19.855,19.805,19.82,327
20140501|2014-03-28 04:00,28,19.82,19.84,19.81,19.81,238
20140501|2014-03-28 04:30,28,19.81,19.845,19.78,19.825,307
20140501|2014-03-28 05:00,28,19.825,19.83,19.775,19.81,266
20140501|2014-03-28 05:30,28,19.815,19.83,19.8,19.8,162
20140501|2014-03-28 06:00,28,19.805,19.805,19.715,19.73,672
20140501|2014-03-28 06:30,28,19.73,19.76,19.675,19.71,1196
20140501|2014-03-28 07:00,28,19.715,19.725,19.62,19.67,2117
20140501|2014-03-28 07:30,28,19.67,19.8,19.655,19.775,2118
20140501|2014-03-28 08:00,28,19.78,19.83,19.76,19.795,2173
20140501|2014-03-28 08:30,28,19.795,19.86,19.725,19.835,2472
20140501|2014-03-28 09:00,28,19.835,19.89,19.8,19.865,2784
20140501|2014-03-28 09:30,28,19.865,19.865,19.81,19.85,1634
20140501|2014-03-28 10:00,28,19.85,19.87,19.805,19.82,1427
20140501|2014-03-28 10:30,28,19.82,19.835,19.75,19.76,1418
20140501|2014-03-28 11:00,28,19.76,19.81,19.74,19.81,1166
20140501|2014-03-28 11:30,28,19.8,19.82,19.775,19.795,937
20140501|2014-03-28 12:00,28,19.795,19.8,19.75,19.79,1321
20140501|2014-03-28 12:30,28,19.79,19.8,19.76,19.765,473
20140501|2014-03-28 13:00,28,19.765,19.8,19.765,19.785,299
20140501|2014-03-28 13:30,28,19.785,19.81,19.78,19.785,207
20140501|2014-03-28 14:00,28,19.79,19.795,19.765,19.775,198
20140501|2014-03-28 14:30,28,19.775,19.805,19.775,19.8,258
20140501|2014-03-28 15:00,28,19.805,19.81,19.785,19.81,103
20140501|2014-03-28 15:30,28,19.81,19.835,19.8,19.825,76
20140501|2014-03-28 16:00,28,19.815,19.83,19.805,19.83,45
20140501|2014-03-30 17:00,31,19.855,19.855,19.805,19.84,302
20140501|2014-03-30 17:30,31,19.835,19.855,19.825,19.825,68
20140501|2014-03-30 18:00,31,19.825,19.84,19.81,19.815,48
20140501|2014-03-30 18:30,31,19.82,19.845,19.805,19.83,42
20140501|2014-03-30 19:00,31,19.83,19.905,19.82,19.88,258
20140501|2014-03-30 19:30,31,19.885,19.9,19.85,19.855,182
20140501|2014-03-30 20:00,31,19.855,19.88,19.84,19.875,596
20140501|2014-03-30 20:30,31,19.88,19.88,19.81,19.82,320
20140501|2014-03-30 21:00,31,19.825,19.835,19.82,19.835,68
20140501|2014-03-30 21:30,31,19.835,19.835,19.77,19.795,448
20140501|2014-03-30 22:00,31,19.79,19.805,19.78,19.8,238
20140501|2014-03-30 22:30,31,19.8,19.805,19.79,19.79,137
20140501|2014-03-30 23:00,31,19.79,19.8,19.78,19.79,26
20140501|2014-03-30 23:30,31,19.785,19.805,19.765,19.775,102
20140501|2014-03-31 00:00,31,19.78,19.83,19.78,19.82,92
20140501|2014-03-31 00:30,31,19.815,19.835,19.815,19.815,166
20140501|2014-03-31 01:00,31,19.815,19.83,19.785,19.805,380
20140501|2014-03-31 01:30,31,19.81,19.815,19.74,19.78,1128
20140501|2014-03-31 02:00,31,19.78,19.935,19.77,19.89,1173
20140501|2014-03-31 02:30,31,19.885,19.885,19.82,19.82,516
20140501|2014-03-31 03:00,31,19.82,19.905,19.82,19.89,472
20140501|2014-03-31 03:30,31,19.89,19.91,19.86,19.905,380
20140501|2014-03-31 04:00,31,19.91,19.965,19.86,19.935,607
20140501|2014-03-31 04:30,31,19.94,20.01,19.92,19.98,516
20140501|2014-03-31 05:00,31,19.985,19.99,19.945,19.95,274
20140501|2014-03-31 05:30,31,19.95,19.96,19.9,19.91,327
20140501|2014-03-31 06:00,31,19.91,20,19.905,19.97,894
20140501|2014-03-31 06:30,31,19.97,19.99,19.95,19.965,496
20140501|2014-03-31 07:00,31,19.965,19.97,19.88,19.925,1215
20140501|2014-03-31 07:30,31,19.925,19.95,19.82,19.835,1420
20140501|2014-03-31 08:00,31,19.83,19.86,19.805,19.825,1723
20140501|2014-03-31 08:30,31,19.825,19.87,19.785,19.865,2643
20140501|2014-03-31 09:00,31,19.86,19.89,19.835,19.835,1990
20140501|2014-03-31 09:30,31,19.83,19.86,19.805,19.825,1156
20140501|2014-03-31 10:00,31,19.825,19.825,19.76,19.775,2171
20140501|2014-03-31 10:30,31,19.775,19.825,19.77,19.805,1065
20140501|2014-03-31 11:00,31,19.8,19.825,19.775,19.785,915
20140501|2014-03-31 11:30,31,19.79,19.8,19.77,19.78,1016
20140501|2014-03-31 12:00,31,19.775,19.785,19.725,19.745,2457
20140501|2014-03-31 12:30,31,19.745,19.76,19.735,19.75,643
20140501|2014-03-31 13:00,31,19.745,19.775,19.745,19.76,306
20140501|2014-03-31 13:30,31,19.76,19.79,19.76,19.775,234
20140501|2014-03-31 14:00,31,19.775,19.78,19.75,19.755,201
20140501|2014-03-31 14:30,31,19.755,19.825,19.735,19.79,479
20140501|2014-03-31 15:00,31,19.785,19.805,19.76,19.765,238
20140501|2014-03-31 15:30,31,19.77,19.78,19.76,19.765,45
20140501|2014-03-31 16:00,31,19.77,19.775,19.755,19.755,55
20140501|2014-03-31 17:00,1,19.775,19.79,19.75,19.785,190
20140501|2014-03-31 17:30,1,19.78,19.78,19.76,19.76,21
20140501|2014-03-31 18:00,1,19.775,19.79,19.775,19.775,15
20140501|2014-03-31 18:30,1,19.785,19.785,19.755,19.76,23
20140501|2014-03-31 19:00,1,19.755,19.76,19.66,19.715,508
20140501|2014-03-31 19:30,1,19.72,19.73,19.705,19.725,175
20140501|2014-03-31 20:00,1,19.725,19.73,19.66,19.705,868
20140501|2014-03-31 20:30,1,19.7,19.73,19.67,19.675,727
20140501|2014-03-31 21:00,1,19.68,19.745,19.675,19.73,324
20140501|2014-03-31 21:30,1,19.73,19.73,19.635,19.69,1018
20140501|2014-03-31 22:00,1,19.69,19.71,19.685,19.695,116
20140501|2014-03-31 22:30,1,19.695,19.72,19.69,19.715,70
20140501|2014-03-31 23:00,1,19.71,19.725,19.71,19.72,82
20140501|2014-03-31 23:30,1,19.72,19.73,19.68,19.695,144
20140501|2014-04-01 00:00,1,19.695,19.715,19.68,19.71,112
20140501|2014-04-01 00:30,1,19.71,19.765,19.695,19.755,496
20140501|2014-04-01 01:00,1,19.755,19.755,19.69,19.705,545
20140501|2014-04-01 01:30,1,19.705,19.745,19.695,19.74,506
20140501|2014-04-01 02:00,1,19.745,19.79,19.735,19.78,447
20140501|2014-04-01 02:30,1,19.775,19.855,19.77,19.84,663
20140501|2014-04-01 03:00,1,19.835,19.885,19.835,19.85,530
20140501|2014-04-01 03:30,1,19.855,19.91,19.855,19.875,438
20140501|2014-04-01 04:00,1,19.88,19.885,19.825,19.835,320
20140501|2014-04-01 04:30,1,19.845,19.89,19.835,19.855,291
20140501|2014-04-01 05:00,1,19.86,19.875,19.82,19.85,249
20140501|2014-04-01 05:30,1,19.855,19.86,19.81,19.81,300
20140501|2014-04-01 06:00,1,19.815,19.82,19.735,19.74,723
20140501|2014-04-01 06:30,1,19.74,19.81,19.725,19.79,654
20140501|2014-04-01 07:00,1,19.79,19.82,19.765,19.78,701
20140501|2014-04-01 07:30,1,19.785,19.845,19.76,19.765,935
20140501|2014-04-01 08:00,1,19.77,19.8,19.76,19.775,1097
20140501|2014-04-01 08:30,1,19.775,19.83,19.77,19.805,1362
20140501|2014-04-01 09:00,1,19.81,19.83,19.745,19.785,2004
20140501|2014-04-01 09:30,1,19.785,19.82,19.77,19.77,1289
20140501|2014-04-01 10:00,1,19.775,19.82,19.77,19.795,997
20140501|2014-04-01 10:30,1,19.795,19.8,19.76,19.785,1187
20140501|2014-04-01 11:00,1,19.79,19.805,19.77,19.78,749
20140501|2014-04-01 11:30,1,19.78,19.785,19.735,19.745,920
20140501|2014-04-01 12:00,1,19.745,19.75,19.68,19.705,2102
20140501|2014-04-01 12:30,1,19.71,19.74,19.705,19.72,341
20140501|2014-04-01 13:00,1,19.72,19.725,19.685,19.7,442
20140501|2014-04-01 13:30,1,19.7,19.72,19.685,19.72,171
20140501|2014-04-01 14:00,1,19.715,19.79,19.71,19.765,335
20140501|2014-04-01 14:30,1,19.76,19.815,19.755,19.81,405
20140501|2014-04-01 15:00,1,19.805,19.81,19.775,19.785,114
20140501|2014-04-01 15:30,1,19.785,19.795,19.745,19.75,66
20140501|2014-04-01 16:00,1,19.76,19.77,19.73,19.74,68
20140501|2014-04-01 17:00,2,19.75,19.795,19.73,19.79,138
20140501|2014-04-01 17:30,2,19.78,19.785,19.755,19.77,60
20140501|2014-04-01 18:00,2,19.765,19.77,19.75,19.765,27
20140501|2014-04-01 18:30,2,19.77,19.77,19.755,19.76,48
20140501|2014-04-01 19:00,2,19.76,19.79,19.76,19.785,179
20140501|2014-04-01 19:30,2,19.78,19.825,19.78,19.805,282
20140501|2014-04-01 20:00,2,19.805,19.815,19.76,19.795,824
20140501|2014-04-01 20:30,2,19.785,19.815,19.78,19.805,224
20140501|2014-04-01 21:00,2,19.8,19.8,19.76,19.785,156
20140501|2014-04-01 21:30,2,19.78,19.795,19.78,19.79,110
20140501|2014-04-01 22:00,2,19.79,19.795,19.78,19.79,158
20140501|2014-04-01 22:30,2,19.79,19.79,19.775,19.78,19
20140501|2014-04-01 23:00,2,19.775,19.785,19.75,19.765,228
20140501|2014-04-01 23:30,2,19.76,19.79,19.76,19.78,150
20140501|2014-04-02 00:00,2,19.78,19.785,19.75,19.785,175
20140501|2014-04-02 00:30,2,19.785,19.825,19.785,19.81,294
20140501|2014-04-02 01:00,2,19.81,19.85,19.785,19.84,853
20140501|2014-04-02 01:30,2,19.835,19.86,19.82,19.85,727
20140501|2014-04-02 02:00,2,19.855,19.9,19.84,19.88,834
20140501|2014-04-02 02:30,2,19.875,19.885,19.835,19.845,455
20140501|2014-04-02 03:00,2,19.845,19.87,19.825,19.85,241
20140501|2014-04-02 03:30,2,19.855,19.87,19.845,19.865,264
20140501|2014-04-02 04:00,2,19.865,19.9,19.86,19.89,399
20140501|2014-04-02 04:30,2,19.89,19.9,19.865,19.88,331
20140501|2014-04-02 05:00,2,19.885,19.89,19.845,19.87,313
20140501|2014-04-02 05:30,2,19.87,19.875,19.835,19.84,285
20140501|2014-04-02 06:00,2,19.845,19.86,19.81,19.835,876
20140501|2014-04-02 06:30,2,19.845,20.08,19.815,20.06,2302
20140501|2014-04-02 07:00,2,20.065,20.145,19.93,19.985,4208
20140501|2014-04-02 07:30,2,19.985,20.08,19.98,19.995,2174
20140501|2014-04-02 08:00,2,20,20.075,19.98,20.03,2150
20140501|2014-04-02 08:30,2,20.03,20.09,20.025,20.07,2158
20140501|2014-04-02 09:00,2,20.07,20.075,20.02,20.06,1568
20140501|2014-04-02 09:30,2,20.06,20.075,20.01,20.03,1498
20140501|2014-04-02 10:00,2,20.035,20.075,20.01,20.07,1351
20140501|2014-04-02 10:30,2,20.07,20.07,20.03,20.045,910
20140501|2014-04-02 11:00,2,20.045,20.055,20.035,20.04,473
20140501|2014-04-02 11:30,2,20.04,20.05,20.015,20.04,908
20140501|2014-04-02 12:00,2,20.045,20.07,20.035,20.04,1135
20140501|2014-04-02 12:30,2,20.045,20.045,19.99,19.995,1000
20140501|2014-04-02 13:00,2,19.995,20.02,19.985,20.005,352
20140501|2014-04-02 13:30,2,20.005,20.01,19.985,19.985,189
20140501|2014-04-02 14:00,2,19.99,19.99,19.95,19.97,211
20140501|2014-04-02 14:30,2,19.97,19.99,19.95,19.955,223
20140501|2014-04-02 15:00,2,19.955,19.965,19.95,19.955,119
20140501|2014-04-02 15:30,2,19.95,19.98,19.95,19.98,45
20140501|2014-04-02 16:00,2,19.97,19.985,19.965,19.975,60
20140501|2014-04-02 17:00,3,19.995,19.995,19.965,19.985,60
20140501|2014-04-02 17:30,3,19.985,19.99,19.98,19.985,29
20140501|2014-04-02 18:00,3,19.98,20.01,19.98,20.01,61
20140501|2014-04-02 18:30,3,19.995,20.015,19.995,20.015,52
20140501|2014-04-02 19:00,3,20.01,20.02,19.98,20,122
20140501|2014-04-02 19:30,3,20.005,20.02,19.99,20.01,98
20140501|2014-04-02 20:00,3,20.01,20.02,19.97,19.98,396
20140501|2014-04-02 20:30,3,19.98,19.99,19.94,19.94,369
20140501|2014-04-02 21:00,3,19.945,19.96,19.935,19.945,245
20140501|2014-04-02 21:30,3,19.94,19.945,19.925,19.935,154
20140501|2014-04-02 22:00,3,19.93,19.94,19.915,19.935,382
20140501|2014-04-02 22:30,3,19.94,19.94,19.92,19.93,113
20140501|2014-04-02 23:00,3,19.925,19.935,19.915,19.93,122
20140501|2014-04-02 23:30,3,19.93,19.96,19.925,19.945,185
20140501|2014-04-03 00:00,3,19.945,19.97,19.94,19.965,213
20140501|2014-04-03 00:30,3,19.96,19.99,19.95,19.975,271
20140501|2014-04-03 01:00,3,19.975,20.065,19.95,20.045,1366
20140501|2014-04-03 01:30,3,20.05,20.08,20.03,20.075,1174
20140501|2014-04-03 02:00,3,20.07,20.07,20.025,20.035,623
20140501|2014-04-03 02:30,3,20.035,20.045,20.005,20.03,300
20140501|2014-04-03 03:00,3,20.03,20.03,19.935,19.935,644
20140501|2014-04-03 03:30,3,19.93,19.93,19.84,19.88,1191
20140501|2014-04-03 04:00,3,19.88,19.9,19.87,19.885,287
20140501|2014-04-03 04:30,3,19.885,19.915,19.85,19.87,417
20140501|2014-04-03 05:00,3,19.865,19.87,19.825,19.84,605
20140501|2014-04-03 05:30,3,19.835,19.86,19.82,19.825,332
20140501|2014-04-03 06:00,3,19.83,19.835,19.765,19.815,1636
20140501|2014-04-03 06:30,3,19.815,19.86,19.81,19.825,523
20140501|2014-04-03 07:00,3,19.825,19.84,19.785,19.795,821
20140501|2014-04-03 07:30,3,19.795,19.855,19.66,19.83,3530
20140501|2014-04-03 08:00,3,19.83,19.85,19.805,19.81,1681
20140501|2014-04-03 08:30,3,19.81,19.845,19.79,19.795,1113
20140501|2014-04-03 09:00,3,19.795,19.865,19.76,19.845,1756
20140501|2014-04-03 09:30,3,19.845,19.86,19.825,19.86,912
20140501|2014-04-03 10:00,3,19.86,19.9,19.84,19.845,2016
20140501|2014-04-03 10:30,3,19.845,19.865,19.83,19.84,863
20140501|2014-04-03 11:00,3,19.845,19.855,19.83,19.835,522
20140501|2014-04-03 11:30,3,19.84,19.84,19.81,19.825,835
20140501|2014-04-03 12:00,3,19.83,19.855,19.785,19.8,1705
20140501|2014-04-03 12:30,3,19.795,19.82,19.795,19.805,278
20140501|2014-04-03 13:00,3,19.81,19.825,19.8,19.805,295
20140501|2014-04-03 13:30,3,19.81,19.82,19.805,19.815,87
20140501|2014-04-03 14:00,3,19.815,19.825,19.81,19.825,102
20140501|2014-04-03 14:30,3,19.825,19.85,19.82,19.82,237
20140501|2014-04-03 15:00,3,19.82,19.83,19.81,19.82,124
20140501|2014-04-03 15:30,3,19.825,19.855,19.82,19.84,90
20140501|2014-04-03 16:00,3,19.835,19.835,19.815,19.815,23
20140501|2014-04-03 17:00,4,19.835,19.86,19.81,19.835,77
20140501|2014-04-03 17:30,4,19.835,19.855,19.835,19.85,21
20140501|2014-04-03 18:00,4,19.855,19.855,19.835,19.84,35
20140501|2014-04-03 18:30,4,19.85,19.85,19.815,19.815,45
20140501|2014-04-03 19:00,4,19.815,19.835,19.805,19.82,86
20140501|2014-04-03 19:30,4,19.82,19.835,19.81,19.825,44
20140501|2014-04-03 20:00,4,19.82,19.83,19.785,19.795,245
20140501|2014-04-03 20:30,4,19.79,19.8,19.785,19.8,84
20140501|2014-04-03 21:00,4,19.8,19.815,19.79,19.81,93
20140501|2014-04-03 21:30,4,19.805,19.81,19.795,19.8,117
20140501|2014-04-03 22:00,4,19.805,19.82,19.8,19.82,168
20140501|2014-04-03 22:30,4,19.815,19.83,19.815,19.825,79
20140501|2014-04-03 23:00,4,19.825,19.845,19.82,19.825,56
20140501|2014-04-03 23:30,4,19.825,19.845,19.825,19.84,140
20140501|2014-04-04 00:00,4,19.845,19.85,19.84,19.84,84
20140501|2014-04-04 00:30,4,19.84,19.84,19.81,19.815,184
20140501|2014-04-04 01:00,4,19.82,19.83,19.795,19.82,296
20140501|2014-04-04 01:30,4,19.825,19.84,19.815,19.825,267
20140501|2014-04-04 02:00,4,19.83,19.88,19.83,19.875,493
20140501|2014-04-04 02:30,4,19.88,19.95,19.88,19.92,651
20140501|2014-04-04 03:00,4,19.92,19.96,19.915,19.935,441
20140501|2014-04-04 03:30,4,19.93,19.945,19.905,19.915,336
20140501|2014-04-04 04:00,4,19.915,19.94,19.905,19.94,233
20140501|2014-04-04 04:30,4,19.94,19.99,19.94,19.955,532
20140501|2014-04-04 05:00,4,19.95,19.965,19.92,19.93,214
20140501|2014-04-04 05:30,4,19.93,19.93,19.905,19.91,194
20140501|2014-04-04 06:00,4,19.915,19.96,19.91,19.94,668
20140501|2014-04-04 06:30,4,19.94,20.005,19.94,19.965,620
20140501|2014-04-04 07:00,4,19.965,20.14,19.92,19.965,2666
20140501|2014-04-04 07:30,4,19.965,20.23,19.88,20.18,6484
20140501|2014-04-04 08:00,4,20.18,20.205,20.105,20.13,1622
20140501|2014-04-04 08:30,4,20.135,20.14,20.04,20.08,1458
20140501|2014-04-04 09:00,4,20.075,20.155,20.04,20.15,955
20140501|2014-04-04 09:30,4,20.15,20.155,20.08,20.13,1304
20140501|2014-04-04 10:00,4,20.13,20.21,20.115,20.13,2119
20140501|2014-04-04 10:30,4,20.13,20.145,20.105,20.135,725
20140501|2014-04-04 11:00,4,20.135,20.155,20.085,20.095,751
20140501|2014-04-04 11:30,4,20.1,20.105,20.055,20.06,757
20140501|2014-04-04 12:00,4,20.06,20.06,19.925,19.97,2536
20140501|2014-04-04 12:30,4,19.965,19.985,19.94,19.94,489
20140501|2014-04-04 13:00,4,19.94,19.94,19.835,19.895,1086
20140501|2014-04-04 13:30,4,19.895,19.95,19.895,19.925,332
20140501|2014-04-04 14:00,4,19.925,19.965,19.915,19.94,198
20140501|2014-04-04 14:30,4,19.94,19.95,19.915,19.915,323
20140501|2014-04-04 15:00,4,19.925,19.96,19.925,19.945,197
20140501|2014-04-04 15:30,4,19.945,19.965,19.945,19.955,59
20140501|2014-04-04 16:00,4,19.95,19.965,19.945,19.955,34
20140501|2014-04-06 17:00,7,19.995,19.995,19.85,19.87,402
20140501|2014-04-06 17:30,7,19.875,19.9,19.86,19.88,66
20140501|2014-04-06 18:00,7,19.875,19.9,19.86,19.875,154
20140501|2014-04-06 18:30,7,19.88,19.95,19.875,19.94,98
20140501|2014-04-06 19:00,7,19.945,19.945,19.9,19.915,145
20140501|2014-04-06 19:30,7,19.91,19.925,19.905,19.91,102
20140501|2014-04-06 20:00,7,19.91,19.935,19.905,19.93,101
20140501|2014-04-06 20:30,7,19.93,19.95,19.93,19.94,88
20140501|2014-04-06 21:00,7,19.945,19.945,19.93,19.94,88
20140501|2014-04-06 21:30,7,19.94,19.94,19.89,19.91,130
20140501|2014-04-06 22:00,7,19.905,19.925,19.895,19.91,63
20140501|2014-04-06 22:30,7,19.91,19.91,19.895,19.895,41
20140501|2014-04-06 23:00,7,19.895,19.9,19.89,19.895,52
20140501|2014-04-06 23:30,7,19.895,19.915,19.86,19.87,257
20140501|2014-04-07 00:00,7,19.87,19.905,19.86,19.895,111
20140501|2014-04-07 00:30,7,19.89,19.895,19.88,19.88,82
20140501|2014-04-07 01:00,7,19.885,19.895,19.855,19.855,353
20140501|2014-04-07 01:30,7,19.86,19.885,19.82,19.83,632
20140501|2014-04-07 02:00,7,19.83,19.86,19.815,19.855,515
20140501|2014-04-07 02:30,7,19.85,19.86,19.79,19.82,607
20140501|2014-04-07 03:00,7,19.815,19.845,19.805,19.82,374
20140501|2014-04-07 03:30,7,19.815,19.835,19.795,19.82,300
20140501|2014-04-07 04:00,7,19.815,19.845,19.8,19.83,304
20140501|2014-04-07 04:30,7,19.825,19.855,19.825,19.845,231
20140501|2014-04-07 05:00,7,19.85,19.89,19.83,19.875,297
20140501|2014-04-07 05:30,7,19.875,19.885,19.825,19.825,234
20140501|2014-04-07 06:00,7,19.825,19.85,19.78,19.825,914
20140501|2014-04-07 06:30,7,19.83,19.845,19.825,19.825,316
20140501|2014-04-07 07:00,7,19.825,19.86,19.775,19.81,855
20140501|2014-04-07 07:30,7,19.815,19.86,19.815,19.835,610
20140501|2014-04-07 08:00,7,19.83,19.87,19.8,19.825,543
20140501|2014-04-07 08:30,7,19.825,19.925,19.825,19.895,1180
20140501|2014-04-07 09:00,7,19.9,19.935,19.89,19.92,852
20140501|2014-04-07 09:30,7,19.92,20.015,19.92,19.98,1364
20140501|2014-04-07 10:00,7,19.975,19.99,19.9,19.91,704
20140501|2014-04-07 10:30,7,19.91,19.915,19.825,19.855,1270
20140501|2014-04-07 11:00,7,19.86,19.865,19.84,19.855,428
20140501|2014-04-07 11:30,7,19.855,19.865,19.835,19.85,434
20140501|2014-04-07 12:00,7,19.845,19.915,19.845,19.91,662
20140501|2014-04-07 12:30,7,19.905,19.92,19.87,19.91,376
20140501|2014-04-07 13:00,7,19.91,19.925,19.9,19.9,172
20140501|2014-04-07 13:30,7,19.905,19.915,19.9,19.915,68
20140501|2014-04-07 14:00,7,19.92,19.925,19.9,19.9,100
20140501|2014-04-07 14:30,7,19.9,19.9,19.865,19.865,231
20140501|2014-04-07 15:00,7,19.87,19.905,19.87,19.88,149
20140501|2014-04-07 15:30,7,19.875,19.88,19.86,19.86,30
20140501|2014-04-07 16:00,7,19.87,19.885,19.855,19.865,104
20140501|2014-04-07 17:00,8,19.87,19.895,19.85,19.885,93
20140501|2014-04-07 17:30,8,19.88,19.895,19.875,19.895,56
20140501|2014-04-07 18:00,8,19.9,19.92,19.9,19.92,18
20140501|2014-04-07 18:30,8,19.915,19.96,19.915,19.93,82
20140501|2014-04-07 19:00,8,19.945,19.945,19.885,19.915,137
20140501|2014-04-07 19:30,8,19.92,19.935,19.9,19.905,177
20140501|2014-04-07 20:00,8,19.905,19.94,19.895,19.925,462
20140501|2014-04-07 20:30,8,19.92,19.98,19.92,19.95,323
20140501|2014-04-07 21:00,8,19.955,19.955,19.92,19.925,154
20140501|2014-04-07 21:30,8,19.925,19.935,19.9,19.905,300
20140501|2014-04-07 22:00,8,19.905,19.93,19.905,19.93,89
20140501|2014-04-07 22:30,8,19.935,19.95,19.925,19.945,86
20140501|2014-04-07 23:00,8,19.95,19.955,19.93,19.94,70
20140501|2014-04-07 23:30,8,19.94,19.94,19.92,19.92,54
20140501|2014-04-08 00:00,8,19.93,19.935,19.915,19.935,105
20140501|2014-04-08 00:30,8,19.935,20.025,19.935,20.02,926
20140501|2014-04-08 01:00,8,20.02,20.09,20.005,20.075,1972
20140501|2014-04-08 01:30,8,20.075,20.09,20.06,20.075,938
20140501|2014-04-08 02:00,8,20.075,20.115,20.055,20.08,698
20140501|2014-04-08 02:30,8,20.08,20.12,20.06,20.105,454
20140501|2014-04-08 03:00,8,20.105,20.12,20.095,20.095,324
20140501|2014-04-08 03:30,8,20.095,20.115,20.065,20.09,602
20140501|2014-04-08 04:00,8,20.095,20.145,20.09,20.145,319
20140501|2014-04-08 04:30,8,20.145,20.175,20.125,20.125,1033
20140501|2014-04-08 05:00,8,20.12,20.12,20.07,20.09,384
20140501|2014-04-08 05:30,8,20.085,20.135,20.065,20.115,322
20140501|2014-04-08 06:00,8,20.12,20.165,20.12,20.13,784
20140501|2014-04-08 06:30,8,20.13,20.14,20.075,20.095,586
20140501|2014-04-08 07:00,8,20.095,20.12,20.06,20.095,707
20140501|2014-04-08 07:30,8,20.1,20.11,20.025,20.08,1184
20140501|2014-04-08 08:00,8,20.085,20.12,20.065,20.11,1306
20140501|2014-04-08 08:30,8,20.11,20.11,20.065,20.07,2272
20140501|2014-04-08 09:00,8,20.075,20.08,20.025,20.045,1329
20140501|2014-04-08 09:30,8,20.05,20.095,20.04,20.08,1468
20140501|2014-04-08 10:00,8,20.08,20.095,20.05,20.095,895
20140501|2014-04-08 10:30,8,20.095,20.1,20.05,20.055,789
20140501|2014-04-08 11:00,8,20.055,20.085,20.05,20.075,691
20140501|2014-04-08 11:30,8,20.075,20.09,20.06,20.065,1186
20140501|2014-04-08 12:00,8,20.065,20.075,20.04,20.055,975
20140501|2014-04-08 12:30,8,20.06,20.06,20.035,20.04,596
20140501|2014-04-08 13:00,8,20.04,20.055,20.035,20.04,512
20140501|2014-04-08 13:30,8,20.035,20.04,20.02,20.02,232
20140501|2014-04-08 14:00,8,20.015,20.025,19.995,20.02,298
20140501|2014-04-08 14:30,8,20.02,20.035,19.975,20.01,367
20140501|2014-04-08 15:00,8,20.005,20.055,20,20.04,224
20140501|2014-04-08 15:30,8,20.035,20.04,20.025,20.03,38
20140501|2014-04-08 16:00,8,20.035,20.07,20.03,20.06,119
20140501|2014-04-08 17:00,9,20.04,20.055,20.01,20.04,91
20140501|2014-04-08 17:30,9,20.04,20.06,20.04,20.04,41
20140501|2014-04-08 18:00,9,20.04,20.055,20.02,20.03,56
20140501|2014-04-08 18:30,9,20.03,20.035,20.015,20.03,121
20140501|2014-04-08 19:00,9,20.035,20.035,20.02,20.03,108
20140501|2014-04-08 19:30,9,20.03,20.04,20.02,20.02,166
20140501|2014-04-08 20:00,9,20.02,20.04,19.98,19.985,515
20140501|2014-04-08 20:30,9,19.99,20.005,19.975,19.995,350
20140501|2014-04-08 21:00,9,19.99,20.05,19.985,20.045,757
20140501|2014-04-08 21:30,9,20.045,20.08,20.03,20.07,489
20140501|2014-04-08 22:00,9,20.07,20.095,20.04,20.05,404
20140501|2014-04-08 22:30,9,20.045,20.06,20.045,20.045,58
20140501|2014-04-08 23:00,9,20.045,20.065,20.045,20.065,32
20140501|2014-04-08 23:30,9,20.065,20.08,20.05,20.055,127
20140501|2014-04-09 00:00,9,20.06,20.075,20.055,20.065,95
20140501|2014-04-09 00:30,9,20.06,20.075,20.04,20.04,346
20140501|2014-04-09 01:00,9,20.045,20.045,19.995,20,849
20140501|2014-04-09 01:30,9,20,20,19.96,19.985,1149
20140501|2014-04-09 02:00,9,19.98,19.985,19.925,19.935,795
20140501|2014-04-09 02:30,9,19.935,19.97,19.93,19.955,435
20140501|2014-04-09 03:00,9,19.95,19.95,19.885,19.89,751
20140501|2014-04-09 03:30,9,19.885,19.92,19.885,19.92,435
20140501|2014-04-09 04:00,9,19.92,19.95,19.9,19.945,273
20140501|2014-04-09 04:30,9,19.93,19.95,19.925,19.95,166
20140501|2014-04-09 05:00,9,19.95,19.95,19.9,19.925,246
20140501|2014-04-09 05:30,9,19.92,19.93,19.9,19.9,276
20140501|2014-04-09 06:00,9,19.905,19.905,19.74,19.76,3481
20140501|2014-04-09 06:30,9,19.755,19.825,19.73,19.815,1146
20140501|2014-04-09 07:00,9,19.81,19.84,19.745,19.78,1864
20140501|2014-04-09 07:30,9,19.78,19.795,19.6,19.65,4976
20140501|2014-04-09 08:00,9,19.65,19.74,19.65,19.72,3291
20140501|2014-04-09 08:30,9,19.725,19.74,19.7,19.735,1382
20140501|2014-04-09 09:00,9,19.735,19.79,19.72,19.77,1670
20140501|2014-04-09 09:30,9,19.77,19.825,19.755,19.805,1357
20140501|2014-04-09 10:00,9,19.805,19.81,19.75,19.755,1224
20140501|2014-04-09 10:30,9,19.75,19.78,19.75,19.78,606
20140501|2014-04-09 11:00,9,19.775,19.78,19.75,19.76,613
20140501|2014-04-09 11:30,9,19.755,19.77,19.72,19.75,1153
20140501|2014-04-09 12:00,9,19.75,19.775,19.74,19.765,1213
20140501|2014-04-09 12:30,9,19.765,19.775,19.725,19.725,563
20140501|2014-04-09 13:00,9,19.735,19.935,19.735,19.925,3746
20140501|2014-04-09 13:30,9,19.93,19.94,19.84,19.855,1095
20140501|2014-04-09 14:00,9,19.855,19.905,19.805,19.87,543
20140501|2014-04-09 14:30,9,19.87,19.9,19.845,19.87,559
20140501|2014-04-09 15:00,9,19.87,19.89,19.86,19.865,178
20140501|2014-04-09 15:30,9,19.87,19.89,19.87,19.875,31
20140501|2014-04-09 16:00,9,19.87,19.885,19.845,19.845,66
20140501|2014-04-09 17:00,10,19.86,19.92,19.86,19.875,146
20140501|2014-04-09 17:30,10,19.875,19.88,19.86,19.875,42
20140501|2014-04-09 18:00,10,19.875,19.88,19.87,19.87,19
20140501|2014-04-09 18:30,10,19.875,19.91,19.875,19.9,120
20140501|2014-04-09 19:00,10,19.9,19.94,19.89,19.925,275
20140501|2014-04-09 19:30,10,19.92,19.99,19.915,19.975,591
20140501|2014-04-09 20:00,10,19.975,20.035,19.965,20,962
20140501|2014-04-09 20:30,10,20,20.04,20,20.005,621
20140501|2014-04-09 21:00,10,20.01,20.02,19.96,19.985,426
20140501|2014-04-09 21:30,10,19.985,20,19.975,20,164
20140501|2014-04-09 22:00,10,20,20.01,19.965,19.965,369
20140501|2014-04-09 22:30,10,19.965,19.975,19.93,19.94,255
20140501|2014-04-09 23:00,10,19.94,19.98,19.93,19.97,246
20140501|2014-04-09 23:30,10,19.97,19.98,19.93,19.96,329
20140501|2014-04-10 00:00,10,19.965,19.995,19.955,19.995,193
20140501|2014-04-10 00:30,10,20,20,19.94,19.955,473
20140501|2014-04-10 01:00,10,19.95,19.995,19.935,19.96,741
20140501|2014-04-10 01:30,10,19.965,20.02,19.96,20.015,734
20140501|2014-04-10 02:00,10,20.02,20.135,20,20.12,2140
20140501|2014-04-10 02:30,10,20.115,20.29,20.115,20.29,3144
20140501|2014-04-10 03:00,10,20.29,20.29,20.23,20.245,1156
20140501|2014-04-10 03:30,10,20.245,20.32,20.23,20.26,1333
20140501|2014-04-10 04:00,10,20.265,20.29,20.24,20.265,626
20140501|2014-04-10 04:30,10,20.265,20.305,20.25,20.29,541
20140501|2014-04-10 05:00,10,20.28,20.28,20.23,20.23,471
20140501|2014-04-10 05:30,10,20.235,20.245,20.185,20.185,551
20140501|2014-04-10 06:00,10,20.185,20.235,20.17,20.2,1121
20140501|2014-04-10 06:30,10,20.2,20.31,20.2,20.295,1435
20140501|2014-04-10 07:00,10,20.295,20.4,20.24,20.32,2727
20140501|2014-04-10 07:30,10,20.315,20.315,20.11,20.15,3503
20140501|2014-04-10 08:00,10,20.155,20.21,20.135,20.165,2766
20140501|2014-04-10 08:30,10,20.16,20.23,20.155,20.2,2413
20140501|2014-04-10 09:00,10,20.2,20.205,20.16,20.17,1533
20140501|2014-04-10 09:30,10,20.175,20.2,20.155,20.17,1426
20140501|2014-04-10 10:00,10,20.17,20.19,20.16,20.185,1771
20140501|2014-04-10 10:30,10,20.18,20.195,20.155,20.17,1060
20140501|2014-04-10 11:00,10,20.17,20.175,20.05,20.085,2692
20140501|2014-04-10 11:30,10,20.085,20.105,20.07,20.08,860
20140501|2014-04-10 12:00,10,20.075,20.16,20.03,20.15,2636
20140501|2014-04-10 12:30,10,20.145,20.155,20.115,20.135,460
20140501|2014-04-10 13:00,10,20.13,20.135,20.11,20.115,255
20140501|2014-04-10 13:30,10,20.12,20.125,20.105,20.105,81
20140501|2014-04-10 14:00,10,20.105,20.12,20.08,20.085,191
20140501|2014-04-10 14:30,10,20.09,20.09,20.04,20.05,340
20140501|2014-04-10 15:00,10,20.045,20.07,20.005,20.035,305
20140501|2014-04-10 15:30,10,20.03,20.045,20.025,20.04,67
20140501|2014-04-10 16:00,10,20.03,20.04,20.025,20.03,27
20140501|2014-04-10 17:00,11,20.04,20.04,20.01,20.03,135
20140501|2014-04-10 17:30,11,20.025,20.03,20,20.015,105
20140501|2014-04-10 18:00,11,20.01,20.02,20.005,20.02,61
20140501|2014-04-10 18:30,11,20.02,20.05,20.015,20.02,143
20140501|2014-04-10 19:00,11,20.02,20.025,19.995,20.005,279
20140501|2014-04-10 19:30,11,20.005,20.005,19.935,19.97,763
20140501|2014-04-10 20:00,11,19.965,20.01,19.96,19.99,898
20140501|2014-04-10 20:30,11,19.985,20.04,19.985,20.015,348
20140501|2014-04-10 21:00,11,20.015,20.03,20.01,20.02,133
20140501|2014-04-10 21:30,11,20.02,20.025,20.01,20.015,131
20140501|2014-04-10 22:00,11,20.015,20.03,20.01,20.02,97
20140501|2014-04-10 22:30,11,20.015,20.03,20.015,20.03,64
20140501|2014-04-10 23:00,11,20.03,20.07,20.02,20.065,169
20140501|2014-04-10 23:30,11,20.065,20.08,20.06,20.06,108
20140501|2014-04-11 00:00,11,20.06,20.06,20.035,20.045,116
20140501|2014-04-11 00:30,11,20.04,20.065,20.025,20.055,264
20140501|2014-04-11 01:00,11,20.055,20.06,20.015,20.015,430
20140501|2014-04-11 01:30,11,20.015,20.02,19.935,19.95,1203
20140501|2014-04-11 02:00,11,19.945,19.97,19.91,19.93,773
20140501|2014-04-11 02:30,11,19.925,19.965,19.92,19.935,648
20140501|2014-04-11 03:00,11,19.935,19.96,19.93,19.95,650
20140501|2014-04-11 03:30,11,19.955,19.975,19.925,19.95,466
20140501|2014-04-11 04:00,11,19.95,20.025,19.935,20.02,350
20140501|2014-04-11 04:30,11,20.02,20.09,20.02,20.07,449
20140501|2014-04-11 05:00,11,20.07,20.13,20.065,20.11,716
20140501|2014-04-11 05:30,11,20.105,20.125,20.085,20.1,362
20140501|2014-04-11 06:00,11,20.105,20.11,20.05,20.085,964
20140501|2014-04-11 06:30,11,20.08,20.11,20.025,20.04,609
20140501|2014-04-11 07:00,11,20.035,20.075,19.98,20.07,797
20140501|2014-04-11 07:30,11,20.07,20.07,19.95,19.97,1234
20140501|2014-04-11 08:00,11,19.965,20,19.94,20,1096
20140501|2014-04-11 08:30,11,20,20.055,19.985,20,1304
20140501|2014-04-11 09:00,11,20,20.02,19.965,20.01,1152
20140501|2014-04-11 09:30,11,20.005,20.015,19.97,19.98,1304
20140501|2014-04-11 10:00,11,19.98,20.025,19.975,20.02,1130
20140501|2014-04-11 10:30,11,20.025,20.025,19.995,20,717
20140501|2014-04-11 11:00,11,20,20.025,19.99,20.015,565
20140501|2014-04-11 11:30,11,20.015,20.015,19.995,19.995,529
20140501|2014-04-11 12:00,11,20,20.01,19.93,19.97,2138
20140501|2014-04-11 12:30,11,19.97,19.98,19.96,19.97,339
20140501|2014-04-11 13:00,11,19.975,19.98,19.96,19.965,208
20140501|2014-04-11 13:30,11,19.965,19.965,19.95,19.96,158
20140501|2014-04-11 14:00,11,19.965,19.98,19.96,19.96,125
20140501|2014-04-11 14:30,11,19.97,19.98,19.95,19.955,231
20140501|2014-04-11 15:00,11,19.95,19.97,19.94,19.97,130
20140501|2014-04-11 15:30,11,19.96,19.995,19.96,19.995,54
20140501|2014-04-11 16:00,11,19.985,20,19.96,19.96,48
20140501|2014-04-13 17:00,14,20.035,20.14,20.01,20.085,556
20140501|2014-04-13 17:30,14,20.08,20.115,20.065,20.085,129
20140501|2014-04-13 18:00,14,20.095,20.14,20.08,20.105,162
20140501|2014-04-13 18:30,14,20.115,20.125,20.09,20.1,153
20140501|2014-04-13 19:00,14,20.1,20.11,20.075,20.085,176
20140501|2014-04-13 19:30,14,20.09,20.09,20.035,20.055,347
20140501|2014-04-13 20:00,14,20.05,20.085,20.035,20.06,609
20140501|2014-04-13 20:30,14,20.06,20.08,20.06,20.07,160
20140501|2014-04-13 21:00,14,20.065,20.11,20.06,20.09,319
20140501|2014-04-13 21:30,14,20.09,20.1,20.055,20.065,324
20140501|2014-04-13 22:00,14,20.06,20.065,20.03,20.03,211
20140501|2014-04-13 22:30,14,20.03,20.035,20.025,20.03,48
20140501|2014-04-13 23:00,14,20.035,20.05,20.03,20.035,88
20140501|2014-04-13 23:30,14,20.03,20.03,19.985,20.025,199
20140501|2014-04-14 00:00,14,20.02,20.035,20,20.025,72
20140501|2014-04-14 00:30,14,20.03,20.055,20.02,20.04,168
20140501|2014-04-14 01:00,14,20.035,20.085,20.035,20.045,491
20140501|2014-04-14 01:30,14,20.05,20.09,20.05,20.065,565
20140501|2014-04-14 02:00,14,20.06,20.09,20.025,20.05,431
20140501|2014-04-14 02:30,14,20.055,20.065,19.985,20.005,491
20140501|2014-04-14 03:00,14,20.01,20.015,19.995,20,183
20140501|2014-04-14 03:30,14,20,20,19.91,19.94,820
20140501|2014-04-14 04:00,14,19.935,19.935,19.835,19.865,1333
20140501|2014-04-14 04:30,14,19.865,19.89,19.855,19.88,308
20140501|2014-04-14 05:00,14,19.875,19.88,19.765,19.79,1504
20140501|2014-04-14 05:30,14,19.785,19.8,19.755,19.765,702
20140501|2014-04-14 06:00,14,19.77,19.77,19.725,19.73,1045
20140501|2014-04-14 06:30,14,19.725,19.77,19.72,19.77,934
20140501|2014-04-14 07:00,14,19.76,19.855,19.755,19.825,1159
20140501|2014-04-14 07:30,14,19.83,19.965,19.72,19.95,2580
20140501|2014-04-14 08:00,14,19.955,20.035,19.955,20.005,2383
20140501|2014-04-14 08:30,14,20.01,20.02,19.975,20.005,1225
20140501|2014-04-14 09:00,14,20.01,20.015,19.96,20,1263
20140501|2014-04-14 09:30,14,20.005,20.085,20,20.03,2674
20140501|2014-04-14 10:00,14,20.025,20.045,19.985,20,1162
20140501|2014-04-14 10:30,14,20,20.005,19.975,20,980
20140501|2014-04-14 11:00,14,20,20.01,19.985,19.99,480
20140501|2014-04-14 11:30,14,19.99,20.005,19.98,19.99,788
20140501|2014-04-14 12:00,14,19.99,20.015,19.985,20.01,725
20140501|2014-04-14 12:30,14,20.005,20.01,19.98,19.995,346
20140501|2014-04-14 13:00,14,19.99,20,19.98,19.985,147
20140501|2014-04-14 13:30,14,19.985,20.01,19.985,19.99,112
20140501|2014-04-14 14:00,14,19.99,19.99,19.96,19.97,278
20140501|2014-04-14 14:30,14,19.97,19.99,19.955,19.99,173
20140501|2014-04-14 15:00,14,19.99,19.99,19.965,19.97,66
20140501|2014-04-14 15:30,14,19.975,19.985,19.96,19.98,35
20140501|2014-04-14 16:00,14,19.97,19.975,19.955,19.965,19
20140501|2014-04-14 17:00,15,19.97,19.995,19.955,19.98,127
20140501|2014-04-14 17:30,15,19.98,19.985,19.975,19.985,13
20140501|2014-04-14 18:00,15,19.99,19.99,19.975,19.98,85
20140501|2014-04-14 18:30,15,19.98,19.98,19.965,19.965,58
20140501|2014-04-14 19:00,15,19.965,19.975,19.955,19.965,124
20140501|2014-04-14 19:30,15,19.965,19.975,19.96,19.96,45
20140501|2014-04-14 20:00,15,19.965,19.98,19.87,19.895,825
20140501|2014-04-14 20:30,15,19.895,19.915,19.845,19.86,436
20140501|2014-04-14 21:00,15,19.865,19.875,19.85,19.865,265
20140501|2014-04-14 21:30,15,19.865,19.895,19.86,19.89,209
20140501|2014-04-14 22:00,15,19.89,19.89,19.835,19.845,460
20140501|2014-04-14 22:30,15,19.84,19.885,19.84,19.875,180
20140501|2014-04-14 23:00,15,19.88,19.88,19.86,19.87,52
20140501|2014-04-14 23:30,15,19.87,19.89,19.86,19.86,222
20140501|2014-04-15 00:00,15,19.86,19.87,19.845,19.86,173
20140501|2014-04-15 00:30,15,19.865,19.865,19.82,19.825,669
20140501|2014-04-15 01:00,15,19.825,19.84,19.78,19.785,1230
20140501|2014-04-15 01:30,15,19.785,19.83,19.75,19.75,2142
20140501|2014-04-15 02:00,15,19.755,19.81,19.695,19.705,1514
20140501|2014-04-15 02:30,15,19.705,19.78,19.7,19.77,808
20140501|2014-04-15 03:00,15,19.77,19.805,19.75,19.77,570
20140501|2014-04-15 03:30,15,19.77,19.78,19.735,19.775,318
20140501|2014-04-15 04:00,15,19.775,19.8,19.74,19.795,277
20140501|2014-04-15 04:30,15,19.795,19.95,19.785,19.84,2576
20140501|2014-04-15 05:00,15,19.835,19.86,19.795,19.8,523
20140501|2014-04-15 05:30,15,19.805,19.81,19.71,19.75,1613
20140501|2014-04-15 06:00,15,19.745,19.815,19.735,19.775,953
20140501|2014-04-15 06:30,15,19.775,19.775,19.52,19.63,3439
20140501|2014-04-15 07:00,15,19.625,19.67,19.22,19.27,9628
20140501|2014-04-15 07:30,15,19.275,19.41,19.22,19.4,4395
20140501|2014-04-15 08:00,15,19.395,19.46,19.39,19.455,3476
20140501|2014-04-15 08:30,15,19.455,19.465,19.395,19.435,2555
20140501|2014-04-15 09:00,15,19.43,19.515,19.42,19.485,3334
20140501|2014-04-15 09:30,15,19.49,19.565,19.485,19.56,3640
20140501|2014-04-15 10:00,15,19.56,19.565,19.505,19.515,1609
20140501|2014-04-15 10:30,15,19.515,19.565,19.51,19.53,1508
20140501|2014-04-15 11:00,15,19.525,19.555,19.505,19.515,1258
20140501|2014-04-15 11:30,15,19.52,19.545,19.52,19.535,812
20140501|2014-04-15 12:00,15,19.54,19.545,19.47,19.485,2692
20140501|2014-04-15 12:30,15,19.48,19.52,19.48,19.51,766
20140501|2014-04-15 13:00,15,19.515,19.53,19.495,19.53,499
20140501|2014-04-15 13:30,15,19.525,19.555,19.525,19.54,344
20140501|2014-04-15 14:00,15,19.545,19.595,19.535,19.59,226
20140501|2014-04-15 14:30,15,19.585,19.63,19.575,19.61,698
20140501|2014-04-15 15:00,15,19.61,19.63,19.595,19.605,197
20140501|2014-04-15 15:30,15,19.605,19.615,19.585,19.595,70
20140501|2014-04-15 16:00,15,19.595,19.595,19.56,19.56,62
20140501|2014-04-15 17:00,16,19.555,19.575,19.52,19.52,218
20140501|2014-04-15 17:30,16,19.52,19.55,19.52,19.54,54
20140501|2014-04-15 18:00,16,19.54,19.55,19.52,19.52,112
20140501|2014-04-15 18:30,16,19.52,19.54,19.5,19.535,151
20140501|2014-04-15 19:00,16,19.53,19.585,19.525,19.565,276
20140501|2014-04-15 19:30,16,19.565,19.575,19.47,19.485,535
20140501|2014-04-15 20:00,16,19.49,19.49,19.42,19.46,1046
20140501|2014-04-15 20:30,16,19.46,19.465,19.425,19.46,299
20140501|2014-04-15 21:00,16,19.465,19.475,19.435,19.465,759
20140501|2014-04-15 21:30,16,19.46,19.505,19.455,19.47,584
20140501|2014-04-15 22:00,16,19.47,19.48,19.455,19.47,302
20140501|2014-04-15 22:30,16,19.47,19.53,19.47,19.505,179
20140501|2014-04-15 23:00,16,19.51,19.545,19.5,19.53,234
20140501|2014-04-15 23:30,16,19.535,19.545,19.5,19.51,268
20140501|2014-04-16 00:00,16,19.515,19.52,19.5,19.5,212
20140501|2014-04-16 00:30,16,19.5,19.505,19.445,19.47,552
20140501|2014-04-16 01:00,16,19.46,19.465,19.325,19.39,1806
20140501|2014-04-16 01:30,16,19.39,19.525,19.39,19.48,1679
20140501|2014-04-16 02:00,16,19.485,19.57,19.48,19.53,833
20140501|2014-04-16 02:30,16,19.53,19.565,19.51,19.53,443
20140501|2014-04-16 03:00,16,19.53,19.605,19.525,19.585,946
20140501|2014-04-16 03:30,16,19.58,19.625,19.565,19.59,301
20140501|2014-04-16 04:00,16,19.59,19.595,19.5,19.51,465
20140501|2014-04-16 04:30,16,19.515,19.55,19.49,19.545,493
20140501|2014-04-16 05:00,16,19.55,19.645,19.515,19.605,774
20140501|2014-04-16 05:30,16,19.61,19.615,19.585,19.61,363
20140501|2014-04-16 06:00,16,19.61,19.61,19.57,19.585,562
20140501|2014-04-16 06:30,16,19.58,19.615,19.52,19.525,650
20140501|2014-04-16 07:00,16,19.525,19.64,19.475,19.605,1718
20140501|2014-04-16 07:30,16,19.6,19.805,19.6,19.635,4754
20140501|2014-04-16 08:00,16,19.635,19.665,19.6,19.62,1630
20140501|2014-04-16 08:30,16,19.62,19.64,19.575,19.615,1410
20140501|2014-04-16 09:00,16,19.615,19.62,19.545,19.575,1773
20140501|2014-04-16 09:30,16,19.575,19.615,19.575,19.59,1013
20140501|2014-04-16 10:00,16,19.59,19.615,19.57,19.605,752
20140501|2014-04-16 10:30,16,19.605,19.61,19.57,19.58,601
20140501|2014-04-16 11:00,16,19.58,19.61,19.575,19.6,683
20140501|2014-04-16 11:30,16,19.595,19.62,19.595,19.615,918
20140501|2014-04-16 12:00,16,19.615,19.655,19.61,19.65,825
20140501|2014-04-16 12:30,16,19.645,19.645,19.61,19.615,352
20140501|2014-04-16 13:00,16,19.615,19.615,19.6,19.61,270
20140501|2014-04-16 13:30,16,19.61,19.63,19.595,19.625,142
20140501|2014-04-16 14:00,16,19.625,19.635,19.61,19.62,132
20140501|2014-04-16 14:30,16,19.625,19.66,19.62,19.66,273
20140501|2014-04-16 15:00,16,19.655,19.66,19.635,19.64,88
20140501|2014-04-16 15:30,16,19.65,19.65,19.64,19.65,27
20140501|2014-04-16 16:00,16,19.645,19.655,19.63,19.63,34
20140501|2014-04-16 17:00,17,19.635,19.655,19.63,19.65,83
20140501|2014-04-16 17:30,17,19.65,19.65,19.63,19.63,32
20140501|2014-04-16 18:00,17,19.64,19.64,19.63,19.63,32
20140501|2014-04-16 18:30,17,19.63,19.64,19.625,19.64,66
20140501|2014-04-16 19:00,17,19.64,19.65,19.64,19.65,114
20140501|2014-04-16 19:30,17,19.65,19.66,19.645,19.655,161
20140501|2014-04-16 20:00,17,19.655,19.66,19.575,19.59,875
20140501|2014-04-16 20:30,17,19.585,19.595,19.535,19.545,295
20140501|2014-04-16 21:00,17,19.545,19.555,19.525,19.555,147
20140501|2014-04-16 21:30,17,19.55,19.55,19.535,19.54,179
20140501|2014-04-16 22:00,17,19.545,19.56,19.54,19.555,105
20140501|2014-04-16 22:30,17,19.555,19.565,19.55,19.555,42
20140501|2014-04-16 23:00,17,19.56,19.56,19.55,19.555,53
20140501|2014-04-16 23:30,17,19.555,19.56,19.51,19.525,366
20140501|2014-04-17 00:00,17,19.525,19.535,19.52,19.53,172
20140501|2014-04-17 00:30,17,19.53,19.585,19.525,19.57,509
20140501|2014-04-17 01:00,17,19.565,19.575,19.555,19.57,421
20140501|2014-04-17 01:30,17,19.565,19.57,19.5,19.535,1120
20140501|2014-04-17 02:00,17,19.535,19.61,19.52,19.56,764
20140501|2014-04-17 02:30,17,19.56,19.585,19.52,19.56,394
20140501|2014-04-17 03:00,17,19.555,19.565,19.53,19.55,325
20140501|2014-04-17 03:30,17,19.545,19.555,19.52,19.52,169
20140501|2014-04-17 04:00,17,19.525,19.545,19.49,19.52,439
20140501|2014-04-17 04:30,17,19.53,19.615,19.53,19.6,573
20140501|2014-04-17 05:00,17,19.61,19.615,19.585,19.59,243
20140501|2014-04-17 05:30,17,19.6,19.62,19.58,19.58,216
20140501|2014-04-17 06:00,17,19.58,19.705,19.565,19.685,1135
20140501|2014-04-17 06:30,17,19.685,19.72,19.66,19.69,487
20140501|2014-04-17 07:00,17,19.69,19.69,19.63,19.665,551
20140501|2014-04-17 07:30,17,19.655,19.695,19.6,19.63,1060
20140501|2014-04-17 08:00,17,19.625,19.665,19.61,19.625,1364
20140501|2014-04-17 08:30,17,19.63,19.65,19.61,19.63,829
20140501|2014-04-17 09:00,17,19.62,19.62,19.555,19.595,1642
20140501|2014-04-17 09:30,17,19.595,19.64,19.595,19.61,695
20140501|2014-04-17 10:00,17,19.61,19.63,19.595,19.62,511
20140501|2014-04-17 10:30,17,19.62,19.64,19.62,19.62,474
20140501|2014-04-17 11:00,17,19.62,19.625,19.605,19.61,464
20140501|2014-04-17 11:30,17,19.61,19.615,19.555,19.59,1103
20140501|2014-04-17 12:00,17,19.59,19.61,19.56,19.6,1561
20140501|2014-04-17 12:30,17,19.605,19.615,19.585,19.605,373
20140501|2014-04-17 13:00,17,19.605,19.61,19.57,19.585,255
20140501|2014-04-17 13:30,17,19.58,19.62,19.58,19.605,175
20140501|2014-04-17 14:00,17,19.605,19.615,19.59,19.605,114
20140501|2014-04-17 14:30,17,19.605,19.63,19.595,19.62,228
20140501|2014-04-17 15:00,17,19.62,19.625,19.585,19.61,173
20140501|2014-04-17 15:30,17,19.605,19.64,19.595,19.635,45
20140501|2014-04-17 16:00,17,19.63,19.65,19.625,19.65,57
20140501|2014-04-20 17:00,21,19.6,19.65,19.535,19.545,264
20140501|2014-04-20 17:30,21,19.54,19.595,19.525,19.59,113
20140501|2014-04-20 18:00,21,19.595,19.615,19.56,19.565,102
20140501|2014-04-20 18:30,21,19.56,19.565,19.535,19.55,133
20140501|2014-04-20 19:00,21,19.55,19.705,19.55,19.67,598
20140501|2014-04-20 19:30,21,19.67,19.67,19.595,19.6,257
20140501|2014-04-20 20:00,21,19.605,19.605,19.23,19.33,3751
20140501|2014-04-20 20:30,21,19.335,19.39,19.265,19.29,1152
20140501|2014-04-20 21:00,21,19.285,19.32,19.24,19.31,1101
20140501|2014-04-20 21:30,21,19.31,19.335,19.275,19.28,961
20140501|2014-04-20 22:00,21,19.28,19.315,19.275,19.305,339
20140501|2014-04-20 22:30,21,19.305,19.33,19.305,19.31,200
20140501|2014-04-20 23:00,21,19.31,19.345,19.305,19.335,163
20140501|2014-04-20 23:30,21,19.335,19.36,19.325,19.34,359
20140501|2014-04-21 00:00,21,19.335,19.34,19.3,19.335,257
20140501|2014-04-21 00:30,21,19.335,19.335,19.29,19.315,566
20140501|2014-04-21 01:00,21,19.315,19.32,19.295,19.31,444
20140501|2014-04-21 01:30,21,19.305,19.355,19.3,19.315,755
20140501|2014-04-21 02:00,21,19.315,19.34,19.3,19.335,172
20140501|2014-04-21 02:30,21,19.335,19.37,19.325,19.35,340
20140501|2014-04-21 03:00,21,19.35,19.35,19.315,19.345,338
20140501|2014-04-21 03:30,21,19.345,19.435,19.345,19.385,742
20140501|2014-04-21 04:00,21,19.375,19.415,19.345,19.38,235
20140501|2014-04-21 04:30,21,19.37,19.39,19.355,19.385,94
20140501|2014-04-21 05:00,21,19.385,19.385,19.36,19.37,76
20140501|2014-04-21 05:30,21,19.37,19.37,19.35,19.35,107
20140501|2014-04-21 06:00,21,19.35,19.365,19.335,19.345,188
20140501|2014-04-21 06:30,21,19.345,19.36,19.275,19.29,549
20140501|2014-04-21 07:00,21,19.29,19.395,19.27,19.39,1031
20140501|2014-04-21 07:30,21,19.39,19.43,19.37,19.4,1078
20140501|2014-04-21 08:00,21,19.395,19.47,19.37,19.38,2577
20140501|2014-04-21 08:30,21,19.385,19.415,19.365,19.37,958
20140501|2014-04-21 09:00,21,19.37,19.385,19.34,19.35,841
20140501|2014-04-21 09:30,21,19.35,19.395,19.34,19.39,737
20140501|2014-04-21 10:00,21,19.39,19.39,19.37,19.385,418
20140501|2014-04-21 10:30,21,19.385,19.39,19.355,19.36,410
20140501|2014-04-21 11:00,21,19.36,19.36,19.34,19.355,381
20140501|2014-04-21 11:30,21,19.355,19.36,19.34,19.355,413
20140501|2014-04-21 12:00,21,19.355,19.38,19.345,19.36,918
20140501|2014-04-21 12:30,21,19.36,19.38,19.355,19.37,203
20140501|2014-04-21 13:00,21,19.37,19.375,19.355,19.365,159
20140501|2014-04-21 13:30,21,19.37,19.37,19.355,19.365,128
20140501|2014-04-21 14:00,21,19.365,19.37,19.355,19.36,161
20140501|2014-04-21 14:30,21,19.365,19.42,19.365,19.42,450
20140501|2014-04-21 15:00,21,19.415,19.43,19.39,19.415,162
20140501|2014-04-21 15:30,21,19.415,19.44,19.41,19.43,61
20140501|2014-04-21 16:00,21,19.43,19.445,19.425,19.44,66
20140501|2014-04-21 17:00,22,19.415,19.425,19.41,19.42,89
20140501|2014-04-21 17:30,22,19.42,19.42,19.41,19.41,32
20140501|2014-04-21 18:00,22,19.415,19.42,19.415,19.415,44
20140501|2014-04-21 18:30,22,19.42,19.42,19.41,19.415,81
20140501|2014-04-21 19:00,22,19.42,19.425,19.4,19.4,172
20140501|2014-04-21 19:30,22,19.395,19.4,19.385,19.39,212
20140501|2014-04-21 20:00,22,19.395,19.395,19.32,19.36,828
20140501|2014-04-21 20:30,22,19.355,19.415,19.355,19.4,493
20140501|2014-04-21 21:00,22,19.4,19.405,19.355,19.375,274
20140501|2014-04-21 21:30,22,19.38,19.38,19.305,19.325,702
20140501|2014-04-21 22:00,22,19.33,19.35,19.315,19.34,315
20140501|2014-04-21 22:30,22,19.335,19.335,19.32,19.33,32
20140501|2014-04-21 23:00,22,19.33,19.34,19.315,19.32,49
20140501|2014-04-21 23:30,22,19.32,19.325,19.29,19.295,201
20140501|2014-04-22 00:00,22,19.29,19.32,19.285,19.315,173
20140501|2014-04-22 00:30,22,19.315,19.395,19.31,19.36,758
20140501|2014-04-22 01:00,22,19.365,19.39,19.33,19.375,631
20140501|2014-04-22 01:30,22,19.38,19.42,19.355,19.385,904
20140501|2014-04-22 02:00,22,19.38,19.41,19.36,19.38,283
20140501|2014-04-22 02:30,22,19.38,19.385,19.335,19.385,359
20140501|2014-04-22 03:00,22,19.385,19.405,19.36,19.395,258
20140501|2014-04-22 03:30,22,19.395,19.455,19.36,19.445,618
20140501|2014-04-22 04:00,22,19.445,19.495,19.44,19.47,680
20140501|2014-04-22 04:30,22,19.475,19.495,19.44,19.475,424
20140501|2014-04-22 05:00,22,19.48,19.49,19.445,19.46,245
20140501|2014-04-22 05:30,22,19.47,19.53,19.465,19.47,1037
20140501|2014-04-22 06:00,22,19.47,19.525,19.445,19.485,729
20140501|2014-04-22 06:30,22,19.48,19.505,19.45,19.465,418
20140501|2014-04-22 07:00,22,19.465,19.52,19.445,19.495,898
20140501|2014-04-22 07:30,22,19.495,19.5,19.36,19.405,1766
20140501|2014-04-22 08:00,22,19.41,19.43,19.385,19.42,1036
20140501|2014-04-22 08:30,22,19.42,19.425,19.405,19.405,679
20140501|2014-04-22 09:00,22,19.41,19.425,19.33,19.35,2909
20140501|2014-04-22 09:30,22,19.355,19.375,19.3,19.355,3208
20140501|2014-04-22 10:00,22,19.35,19.395,19.345,19.36,1462
20140501|2014-04-22 10:30,22,19.365,19.385,19.31,19.37,2708
20140501|2014-04-22 11:00,22,19.37,19.425,19.365,19.415,1187
20140501|2014-04-22 11:30,22,19.41,19.415,19.385,19.39,461
20140501|2014-04-22 12:00,22,19.385,19.39,19.355,19.38,626
20140501|2014-04-22 12:30,22,19.38,19.39,19.365,19.375,324
20140501|2014-04-22 13:00,22,19.375,19.415,19.37,19.405,246
20140501|2014-04-22 13:30,22,19.405,19.41,19.4,19.405,117
20140501|2014-04-22 14:00,22,19.4,19.415,19.4,19.415,77
20140501|2014-04-22 14:30,22,19.415,19.46,19.415,19.435,399
20140501|2014-04-22 15:00,22,19.435,19.45,19.405,19.405,206
20140501|2014-04-22 15:30,22,19.405,19.42,19.395,19.41,71
20140501|2014-04-22 16:00,22,19.41,19.41,19.375,19.385,41
20140501|2014-04-22 17:00,23,19.405,19.42,19.38,19.41,118
20140501|2014-04-22 17:30,23,19.41,19.425,19.4,19.42,90
20140501|2014-04-22 18:00,23,19.425,19.43,19.41,19.41,45
20140501|2014-04-22 18:30,23,19.415,19.435,19.415,19.42,75
20140501|2014-04-22 19:00,23,19.42,19.43,19.405,19.42,143
20140501|2014-04-22 19:30,23,19.42,19.45,19.42,19.445,134
20140501|2014-04-22 20:00,23,19.445,19.52,19.415,19.495,1046
20140501|2014-04-22 20:30,23,19.49,19.495,19.45,19.455,362
20140501|2014-04-22 21:00,23,19.455,19.48,19.45,19.475,381
20140501|2014-04-22 21:30,23,19.475,19.48,19.435,19.445,456
20140501|2014-04-22 22:00,23,19.44,19.45,19.43,19.44,207
20140501|2014-04-22 22:30,23,19.435,19.445,19.43,19.435,83
20140501|2014-04-22 23:00,23,19.43,19.435,19.43,19.43,29
20140501|2014-04-22 23:30,23,19.43,19.475,19.42,19.455,208
20140501|2014-04-23 00:00,23,19.455,19.465,19.455,19.465,104
20140501|2014-04-23 00:30,23,19.465,19.465,19.425,19.435,331
20140501|2014-04-23 01:00,23,19.435,19.46,19.4,19.44,788
20140501|2014-04-23 01:30,23,19.445,19.48,19.41,19.465,816
20140501|2014-04-23 02:00,23,19.46,19.48,19.44,19.465,458
20140501|2014-04-23 02:30,23,19.47,19.48,19.42,19.455,441
20140501|2014-04-23 03:00,23,19.455,19.46,19.405,19.43,369
20140501|2014-04-23 03:30,23,19.435,19.46,19.435,19.445,188
20140501|2014-04-23 04:00,23,19.445,19.475,19.435,19.435,156
20140501|2014-04-23 04:30,23,19.435,19.485,19.415,19.45,350
20140501|2014-04-23 05:00,23,19.45,19.465,19.435,19.455,195
20140501|2014-04-23 05:30,23,19.455,19.495,19.44,19.455,479
20140501|2014-04-23 06:00,23,19.46,19.5,19.45,19.485,630
20140501|2014-04-23 06:30,23,19.49,19.545,19.475,19.53,661
20140501|2014-04-23 07:00,23,19.53,19.545,19.445,19.485,804
20140501|2014-04-23 07:30,23,19.48,19.485,19.425,19.465,1009
20140501|2014-04-23 08:00,23,19.465,19.475,19.425,19.435,899
20140501|2014-04-23 08:30,23,19.435,19.465,19.43,19.435,1073
20140501|2014-04-23 09:00,23,19.435,19.49,19.4,19.425,2548
20140501|2014-04-23 09:30,23,19.425,19.435,19.4,19.42,1916
20140501|2014-04-23 10:00,23,19.42,19.44,19.42,19.435,1138
20140501|2014-04-23 10:30,23,19.43,19.44,19.42,19.43,912
20140501|2014-04-23 11:00,23,19.43,19.44,19.41,19.42,814
20140501|2014-04-23 11:30,23,19.415,19.425,19.41,19.42,459
20140501|2014-04-23 12:00,23,19.42,19.44,19.41,19.435,828
20140501|2014-04-23 12:30,23,19.44,19.44,19.415,19.42,276
20140501|2014-04-23 13:00,23,19.415,19.435,19.41,19.41,283
20140501|2014-04-23 13:30,23,19.41,19.44,19.41,19.435,119
20140501|2014-04-23 14:00,23,19.435,19.445,19.425,19.445,157
20140501|2014-04-23 14:30,23,19.445,19.445,19.415,19.42,276
20140501|2014-04-23 15:00,23,19.42,19.465,19.415,19.445,189
20140501|2014-04-23 15:30,23,19.45,19.455,19.435,19.445,57
20140501|2014-04-23 16:00,23,19.445,19.455,19.44,19.45,21
20140501|2014-04-23 17:00,24,19.435,19.455,19.43,19.44,87
20140501|2014-04-23 17:30,24,19.44,19.445,19.42,19.425,183
20140501|2014-04-23 18:00,24,19.42,19.435,19.385,19.43,228
20140501|2014-04-23 18:30,24,19.425,19.44,19.42,19.43,67
20140501|2014-04-23 19:00,24,19.43,19.43,19.415,19.425,57
20140501|2014-04-23 19:30,24,19.425,19.44,19.42,19.44,104
20140501|2014-04-23 20:00,24,19.44,19.445,19.405,19.43,612
20140501|2014-04-23 20:30,24,19.43,19.455,19.425,19.44,235
20140501|2014-04-23 21:00,24,19.44,19.46,19.435,19.44,177
20140501|2014-04-23 21:30,24,19.445,19.47,19.44,19.44,470
20140501|2014-04-23 22:00,24,19.445,19.475,19.44,19.46,292
20140501|2014-04-23 22:30,24,19.46,19.47,19.455,19.46,114
20140501|2014-04-23 23:00,24,19.46,19.475,19.46,19.47,104
20140501|2014-04-23 23:30,24,19.47,19.47,19.45,19.45,55
20140501|2014-04-24 00:00,24,19.45,19.46,19.44,19.445,98
20140501|2014-04-24 00:30,24,19.435,19.46,19.435,19.455,130
20140501|2014-04-24 01:00,24,19.46,19.46,19.39,19.395,735
20140501|2014-04-24 01:30,24,19.4,19.435,19.39,19.425,671
20140501|2014-04-24 02:00,24,19.43,19.43,19.365,19.38,741
20140501|2014-04-24 02:30,24,19.375,19.39,19.28,19.315,1227
20140501|2014-04-24 03:00,24,19.31,19.33,19.275,19.28,488
20140501|2014-04-24 03:30,24,19.275,19.345,19.26,19.325,703
20140501|2014-04-24 04:00,24,19.325,19.34,19.295,19.325,271
20140501|2014-04-24 04:30,24,19.325,19.35,19.31,19.33,145
20140501|2014-04-24 05:00,24,19.325,19.325,19.05,19.12,3584
20140501|2014-04-24 05:30,24,19.12,19.155,19.06,19.095,1280
20140501|2014-04-24 06:00,24,19.09,19.095,18.93,19.06,4281
20140501|2014-04-24 06:30,24,19.06,19.08,19.025,19.065,841
20140501|2014-04-24 07:00,24,19.055,19.09,18.98,19.07,2021
20140501|2014-04-24 07:30,24,19.07,19.2,19.025,19.175,3701
20140501|2014-04-24 08:00,24,19.18,19.32,19.175,19.305,4678
20140501|2014-04-24 08:30,24,19.305,19.91,19.305,19.71,17522
20140501|2014-04-24 09:00,24,19.71,19.795,19.65,19.655,5386
20140501|2014-04-24 09:30,24,19.66,19.68,19.57,19.625,3045
20140501|2014-04-24 10:00,24,19.625,19.68,19.6,19.64,2334
20140501|2014-04-24 10:30,24,19.645,19.65,19.595,19.635,1114
20140501|2014-04-24 11:00,24,19.64,19.645,19.61,19.625,768
20140501|2014-04-24 11:30,24,19.63,19.655,19.63,19.645,579
20140501|2014-04-24 12:00,24,19.645,19.695,19.645,19.68,1370
20140501|2014-04-24 12:30,24,19.68,19.7,19.675,19.675,506
20140501|2014-04-24 13:00,24,19.675,19.69,19.655,19.69,541
20140501|2014-04-24 13:30,24,19.69,19.69,19.67,19.685,173
20140501|2014-04-24 14:00,24,19.68,19.69,19.67,19.68,230
20140501|2014-04-24 14:30,24,19.68,19.7,19.65,19.66,443
20140501|2014-04-24 15:00,24,19.67,19.675,19.64,19.655,230
20140501|2014-04-24 15:30,24,19.655,19.66,19.64,19.64,51
20140501|2014-04-24 16:00,24,19.64,19.65,19.635,19.64,36
20140501|2014-04-24 17:00,25,19.655,19.695,19.655,19.695,40
20140501|2014-04-24 17:30,25,19.69,19.71,19.69,19.695,51
20140501|2014-04-24 18:00,25,19.69,19.695,19.68,19.69,34
20140501|2014-04-24 18:30,25,19.685,19.695,19.67,19.67,44
20140501|2014-04-24 19:00,25,19.67,19.68,19.66,19.665,131
20140501|2014-04-24 19:30,25,19.675,19.68,19.665,19.68,152
20140501|2014-04-24 20:00,25,19.68,19.69,19.615,19.63,640
20140501|2014-04-24 20:30,25,19.625,19.63,19.52,19.52,1293
20140501|2014-04-24 21:00,25,19.52,19.585,19.515,19.565,737
20140501|2014-04-24 21:30,25,19.565,19.58,19.545,19.55,574
20140501|2014-04-24 22:00,25,19.555,19.555,19.535,19.55,327
20140501|2014-04-24 22:30,25,19.545,19.55,19.535,19.54,55
20140501|2014-04-24 23:00,25,19.535,19.55,19.535,19.545,40
20140501|2014-04-24 23:30,25,19.545,19.55,19.525,19.525,182
20140501|2014-04-25 00:00,25,19.525,19.57,19.515,19.55,384
20140501|2014-04-25 00:30,25,19.55,19.59,19.535,19.55,420
20140501|2014-04-25 01:00,25,19.55,19.6,19.54,19.575,665
20140501|2014-04-25 01:30,25,19.575,19.59,19.54,19.55,691
20140501|2014-04-25 02:00,25,19.555,19.605,19.545,19.59,354
20140501|2014-04-25 02:30,25,19.59,19.635,19.585,19.605,296
20140501|2014-04-25 03:00,25,19.6,19.615,19.535,19.56,402
20140501|2014-04-25 03:30,25,19.555,19.58,19.54,19.565,185
20140501|2014-04-25 04:00,25,19.56,19.58,19.53,19.56,365
20140501|2014-04-25 04:30,25,19.565,19.615,19.55,19.6,374
20140501|2014-04-25 05:00,25,19.6,19.605,19.575,19.595,170
20140501|2014-04-25 05:30,25,19.6,19.65,19.59,19.59,473
20140501|2014-04-25 06:00,25,19.59,19.72,19.585,19.7,1693
20140501|2014-04-25 06:30,25,19.7,19.73,19.64,19.68,686
20140501|2014-04-25 07:00,25,19.68,19.76,19.675,19.755,1044
20140501|2014-04-25 07:30,25,19.755,19.81,19.655,19.665,2670
20140501|2014-04-25 08:00,25,19.655,19.755,19.63,19.725,2300
20140501|2014-04-25 08:30,25,19.725,19.785,19.715,19.76,1539
20140501|2014-04-25 09:00,25,19.76,19.79,19.745,19.77,2080
20140501|2014-04-25 09:30,25,19.77,19.78,19.68,19.7,1837
20140501|2014-04-25 10:00,25,19.705,19.71,19.665,19.68,1704
20140501|2014-04-25 10:30,25,19.685,19.69,19.65,19.67,1218
20140501|2014-04-25 11:00,25,19.665,19.69,19.62,19.655,902
20140501|2014-04-25 11:30,25,19.655,19.685,19.655,19.68,670
20140501|2014-04-25 12:00,25,19.685,19.695,19.665,19.67,949
20140501|2014-04-25 12:30,25,19.665,19.67,19.66,19.66,255
20140501|2014-04-25 13:00,25,19.66,19.675,19.645,19.65,314
20140501|2014-04-25 13:30,25,19.65,19.665,19.645,19.66,103
20140501|2014-04-25 14:00,25,19.66,19.66,19.62,19.64,348
20140501|2014-04-25 14:30,25,19.64,19.715,19.64,19.71,281
20140501|2014-04-25 15:00,25,19.705,19.705,19.675,19.705,130
20140501|2014-04-25 15:30,25,19.705,19.72,19.7,19.72,53
20140501|2014-04-25 16:00,25,19.725,19.725,19.7,19.715,37
20140501|2014-04-27 17:00,28,19.73,19.74,19.67,19.72,126
20140501|2014-04-27 17:30,28,19.72,19.73,19.71,19.725,37
20140501|2014-04-27 18:00,28,19.72,19.73,19.705,19.71,48
20140501|2014-04-27 18:30,28,19.72,19.72,19.7,19.715,43
20140501|2014-04-27 19:00,28,19.72,19.75,19.685,19.685,149
20140501|2014-04-27 19:30,28,19.685,19.71,19.685,19.69,133
20140501|2014-04-27 20:00,28,19.69,19.755,19.675,19.74,883
20140501|2014-04-27 20:30,28,19.74,19.74,19.7,19.725,333
20140501|2014-04-27 21:00,28,19.725,19.73,19.71,19.715,152
20140501|2014-04-27 21:30,28,19.72,19.72,19.685,19.705,308
20140501|2014-04-27 22:00,28,19.705,19.705,19.685,19.685,275
20140501|2014-04-27 22:30,28,19.695,19.7,19.69,19.7,33
20140501|2014-04-27 23:00,28,19.69,19.71,19.69,19.705,60
20140501|2014-04-27 23:30,28,19.71,19.725,19.705,19.71,106
20140501|2014-04-28 00:00,28,19.71,19.715,19.7,19.7,87
20140501|2014-04-28 00:30,28,19.695,19.695,19.635,19.635,480
20140501|2014-04-28 01:00,28,19.63,19.67,19.625,19.65,374
20140501|2014-04-28 01:30,28,19.645,19.68,19.63,19.68,637
20140501|2014-04-28 02:00,28,19.68,19.69,19.65,19.66,267
20140501|2014-04-28 02:30,28,19.66,19.675,19.655,19.665,137
20140501|2014-04-28 03:00,28,19.66,19.67,19.64,19.645,220
20140501|2014-04-28 03:30,28,19.65,19.665,19.65,19.655,127
20140501|2014-04-28 04:00,28,19.65,19.68,19.62,19.62,299
20140501|2014-04-28 04:30,28,19.62,19.62,19.565,19.605,511
20140501|2014-04-28 05:00,28,19.6,19.645,19.595,19.635,215
20140501|2014-04-28 05:30,28,19.63,19.63,19.585,19.59,232
20140501|2014-04-28 06:00,28,19.585,19.595,19.565,19.57,495
20140501|2014-04-28 06:30,28,19.57,19.615,19.52,19.525,594
20140501|2014-04-28 07:00,28,19.52,19.57,19.51,19.56,603
20140501|2014-04-28 07:30,28,19.555,19.72,19.545,19.69,1009
20140501|2014-04-28 08:00,28,19.69,19.705,19.565,19.59,1137
20140501|2014-04-28 08:30,28,19.59,19.59,19.54,19.565,1163
20140501|2014-04-28 09:00,28,19.56,19.585,19.47,19.525,2200
20140501|2014-04-28 09:30,28,19.52,19.525,19.49,19.515,715
20140501|2014-04-28 10:00,28,19.515,19.535,19.5,19.515,774
20140501|2014-04-28 10:30,28,19.515,19.525,19.5,19.515,522
20140501|2014-04-28 11:00,28,19.515,19.525,19.51,19.525,337
20140501|2014-04-28 11:30,28,19.52,19.58,19.52,19.56,528
20140501|2014-04-28 12:00,28,19.56,19.605,19.56,19.585,746
20140501|2014-04-28 12:30,28,19.585,19.585,19.56,19.57,377
20140501|2014-04-28 13:00,28,19.575,19.595,19.555,19.56,363
20140501|2014-04-28 13:30,28,19.555,19.585,19.55,19.58,84
20140501|2014-04-28 14:00,28,19.58,19.625,19.555,19.58,152
20140501|2014-04-28 14:30,28,19.57,19.6,19.555,19.6,104
20140501|2014-04-28 15:00,28,19.6,19.61,19.57,19.58,82
20140501|2014-04-28 15:30,28,19.58,19.595,19.565,19.585,42
20140501|2014-04-28 16:00,28,19.575,19.58,19.555,19.56,28
20140501|2014-04-28 17:00,29,19.56,19.58,19.56,19.58,24
20140501|2014-04-28 17:30,29,19.57,19.575,19.57,19.57,3
20140501|2014-04-28 18:00,29,19.58,19.59,19.58,19.58,6
20140501|2014-04-28 18:30,29,19.59,19.59,19.59,19.59,1
20140501|2014-04-28 19:00,29,19.58,19.59,19.58,19.59,11
20140501|2014-04-28 19:30,29,19.585,19.585,19.56,19.56,23
20140501|2014-04-28 20:00,29,19.555,19.56,19.515,19.515,66
20140501|2014-04-28 20:30,29,19.525,19.56,19.525,19.545,27
20140501|2014-04-28 21:00,29,19.53,19.54,19.53,19.54,24
20140501|2014-04-28 21:30,29,19.55,19.55,19.52,19.53,23
20140501|2014-04-28 22:00,29,19.525,19.535,19.52,19.525,20
20140501|2014-04-28 22:30,29,19.535,19.54,19.535,19.54,5
20140501|2014-04-28 23:00,29,19.52,19.54,19.52,19.54,9
20140501|2014-04-28 23:30,29,19.545,19.545,19.52,19.52,33
20140501|2014-04-29 00:00,29,19.53,19.535,19.515,19.53,36
20140501|2014-04-29 00:30,29,19.525,19.545,19.525,19.54,25
20140501|2014-04-29 01:00,29,19.54,19.545,19.495,19.5,33
20140501|2014-04-29 01:30,29,19.5,19.5,19.445,19.45,79
20140501|2014-04-29 02:00,29,19.45,19.47,19.395,19.415,141
20140501|2014-04-29 02:30,29,19.41,19.41,19.36,19.365,232
20140501|2014-04-29 03:00,29,19.36,19.405,19.35,19.385,59
20140501|2014-04-29 03:30,29,19.385,19.39,19.305,19.325,131
20140501|2014-04-29 04:00,29,19.315,19.41,19.315,19.4,67
20140501|2014-04-29 04:30,29,19.395,19.4,19.375,19.395,50
20140501|2014-04-29 05:00,29,19.395,19.4,19.37,19.37,22
20140501|2014-04-29 05:30,29,19.365,19.375,19.325,19.325,97
20140501|2014-04-29 06:00,29,19.325,19.38,19.305,19.38,76
20140501|2014-04-29 06:30,29,19.335,19.355,19.31,19.34,55
20140501|2014-04-29 07:00,29,19.34,19.36,19.305,19.325,115
20140501|2014-04-29 07:30,29,19.335,19.45,19.32,19.41,307
20140501|2014-04-29 08:00,29,19.405,19.43,19.38,19.4,163
20140501|2014-04-29 08:30,29,19.4,19.515,19.4,19.455,560
20140501|2014-04-29 09:00,29,19.455,19.505,19.445,19.49,193
20140501|2014-04-29 09:30,29,19.49,19.49,19.46,19.48,109
20140501|2014-04-29 10:00,29,19.48,19.49,19.45,19.47,247
20140501|2014-04-29 10:30,29,19.475,19.48,19.455,19.46,119
20140501|2014-04-29 11:00,29,19.465,19.47,19.45,19.47,59
20140501|2014-04-29 11:30,29,19.47,19.49,19.465,19.48,82
20140501|2014-04-29 12:00,29,19.48,19.51,19.475,19.475,80
20140501|2014-04-29 12:30,29,19.475,19.48,19.45,19.45,46
20140501|2014-04-29 13:00,29,19.45,19.475,19.45,19.47,37
20140501|2014-04-29 13:30,29,19.465,19.475,19.465,19.47,33
20140501|2014-04-29 14:00,29,19.47,19.49,19.47,19.49,54
20140501|2014-04-29 14:30,29,19.485,19.49,19.475,19.475,17
20140501|2014-04-29 15:00,29,19.47,19.47,19.445,19.455,17
20140501|2014-04-29 15:30,29,19.46,19.46,19.425,19.425,19
20140501|2014-04-29 16:00,29,19.425,19.445,19.41,19.41,12
20140501|2014-04-29 17:00,30,19.435,19.435,19.435,19.435,1
20140501|2014-04-29 18:00,30,19.45,19.45,19.45,19.45,2
20140501|2014-04-29 19:00,30,19.43,19.43,19.43,19.43,3
20140501|2014-04-29 19:30,30,19.425,19.425,19.42,19.42,6
20140501|2014-04-29 20:00,30,19.42,19.42,19.41,19.42,12
20140501|2014-04-29 20:30,30,19.42,19.425,19.42,19.425,11
20140501|2014-04-29 21:00,30,19.435,19.44,19.435,19.435,23
20140501|2014-04-29 21:30,30,19.425,19.425,19.42,19.42,2
20140501|2014-04-29 22:00,30,19.425,19.425,19.4,19.405,14
20140501|2014-04-29 23:30,30,19.4,19.4,19.365,19.365,2
20140501|2014-04-30 00:00,30,19.365,19.365,19.365,19.365,5
20140501|2014-04-30 00:30,30,19.36,19.365,19.345,19.345,37
20140501|2014-04-30 01:00,30,19.33,19.34,19.32,19.325,23
20140501|2014-04-30 01:30,30,19.325,19.36,19.325,19.335,25
20140501|2014-04-30 02:00,30,19.305,19.31,19.3,19.31,53
20140501|2014-04-30 02:30,30,19.31,19.33,19.31,19.33,8
20140501|2014-04-30 04:00,30,19.355,19.36,19.355,19.36,3
20140501|2014-04-30 04:30,30,19.365,19.365,19.355,19.36,4
20140501|2014-04-30 05:30,30,19.33,19.33,19.28,19.28,11
20140501|2014-04-30 06:00,30,19.28,19.28,19.23,19.25,7
20140501|2014-04-30 06:30,30,19.3,19.32,19.3,19.32,32
20140501|2014-04-30 07:00,30,19.24,19.245,19.13,19.155,55
20140501|2014-04-30 07:30,30,19.175,19.38,19.175,19.27,295
20140501|2014-04-30 08:00,30,19.22,19.22,19.075,19.12,116
20140501|2014-04-30 08:30,30,19.12,19.175,19.095,19.115,62
20140501|2014-04-30 09:00,30,19.11,19.12,19.035,19.035,67
20140501|2014-04-30 09:30,30,19.06,19.185,19.05,19.18,87
20140501|2014-04-30 10:00,30,19.185,19.22,19.145,19.145,15
20140501|2014-04-30 10:30,30,19.155,19.22,19.155,19.17,17
20140501|2014-04-30 11:00,30,19.17,19.19,19.17,19.19,17
20140501|2014-04-30 11:30,30,19.175,19.175,19.15,19.15,4
20140501|2014-04-30 12:00,30,19.13,19.13,19.075,19.13,18
20140501|2014-04-30 12:30,30,19.17,19.17,19.17,19.17,1
20140501|2014-04-30 13:00,30,19.14,19.145,19.025,19.08,71
20140501|2014-04-30 13:30,30,19.12,19.12,19.09,19.09,3
20140501|2014-04-30 14:00,30,19.085,19.085,19.085,19.085,1
20140501|2014-04-30 14:30,30,19.135,19.14,19.13,19.14,29
20140501|2014-04-30 15:00,30,19.14,19.14,19.14,19.14,1
20140501|2014-04-30 18:30,1,19.17,19.17,19.17,19.17,1
20140501|2014-04-30 19:30,1,19.075,19.075,19.075,19.075,2
20140501|2014-04-30 20:00,1,19.065,19.065,19.065,19.065,1
20140501|2014-04-30 22:00,1,19.095,19.095,19.095,19.095,2
20140501|2014-04-30 22:30,1,19.085,19.085,19.085,19.085,1
20140501|2014-05-01 00:30,1,19.075,19.075,19.075,19.075,1
20140501|2014-05-01 01:30,1,19.075,19.075,18.98,18.98,33
20140501|2014-05-01 02:00,1,18.98,19.06,18.975,18.975,22
20140501|2014-05-01 03:00,1,19.03,19.03,19.02,19.02,2
20140501|2014-05-01 04:30,1,19.085,19.085,19.045,19.045,26
20140501|2014-05-01 05:00,1,19.115,19.135,19.115,19.135,8
20140501|2014-05-01 05:30,1,19.115,19.115,19.115,19.115,1
20140501|2014-05-01 06:00,1,19.03,19.03,19.03,19.03,2
20140501|2014-05-01 06:30,1,19.02,19.02,19.02,19.02,1
20140501|2014-05-01 07:00,1,18.97,18.97,18.75,18.925,122
20140501|2014-05-01 07:30,1,18.94,19.13,18.825,18.835,57
20140501|2014-05-01 08:00,1,18.855,18.89,18.855,18.87,19
20140501|2014-05-01 08:30,1,18.84,18.95,18.84,18.895,7
20140501|2014-05-01 09:00,1,18.87,18.92,18.87,18.91,10
20140501|2014-05-01 09:30,1,18.91,18.91,18.87,18.87,5
20140501|2014-05-01 10:30,1,18.96,19.065,18.955,19.065,9
20140501|2014-05-01 12:30,1,18.92,18.92,18.92,18.92,4
20140501|2014-05-01 13:00,1,18.945,19,18.945,19,3
20140501|2014-05-01 13:30,1,19.04,19.055,19.04,19.055,2
20140501|2014-05-01 14:30,1,19.015,19.015,19.015,19.015,3
20140501|2014-05-01 19:30,2,19,19,18.98,18.98,2
20140501|2014-05-01 22:00,2,18.98,18.98,18.98,18.98,1
20140501|2014-05-02 02:00,2,19,19,19,19,1
20140501|2014-05-02 03:30,2,19.095,19.095,19.095,19.095,1
20140501|2014-05-02 06:00,2,19.075,19.075,19.075,19.075,1
20140501|2014-05-02 06:30,2,19.14,19.14,19.14,19.14,1
20140501|2014-05-02 07:00,2,19.17,19.17,19.165,19.165,4
20140501|2014-05-02 07:30,2,18.865,19.095,18.865,19.095,29
20140501|2014-05-02 09:00,2,19.03,19.325,19.03,19.325,23
20140501|2014-05-02 09:30,2,19.41,19.41,19.4,19.405,7
20140501|2014-05-02 10:00,2,19.52,19.6,19.52,19.6,67
20140501|2014-05-02 10:30,2,19.55,19.55,19.55,19.55,2
20140501|2014-05-02 14:30,2,19.44,19.44,19.425,19.425,2
20140501|2014-05-04 17:00,5,19.475,19.51,19.475,19.51,6
20140501|2014-05-04 17:30,5,19.505,19.505,19.505,19.505,1
20140501|2014-05-04 21:00,5,19.525,19.54,19.525,19.54,30
20140501|2014-05-05 01:00,5,19.52,19.52,19.52,19.52,1
20140501|2014-05-05 01:30,5,19.535,19.535,19.535,19.535,1
20140501|2014-05-05 05:00,5,19.66,19.66,19.66,19.66,3
20140501|2014-05-05 06:30,5,19.595,19.595,19.595,19.595,3
20140501|2014-05-05 07:00,5,19.58,19.61,19.58,19.61,4
20140501|2014-05-05 10:30,5,19.55,19.55,19.55,19.55,3
20140501|2014-05-05 11:00,5,19.56,19.56,19.56,19.56,1
20140501|2014-05-05 23:30,6,19.49,19.49,19.49,19.49,10
20140501|2014-05-06 00:30,6,19.475,19.475,19.475,19.475,2
20140501|2014-05-06 03:00,6,19.605,19.605,19.605,19.605,1
20140501|2014-05-06 08:00,6,19.6,19.6,19.6,19.6,2
20140501|2014-05-06 08:30,6,19.6,19.6,19.6,19.6,2
20140501|2014-05-06 09:00,6,19.6,19.6,19.6,19.6,2
20140501|2014-05-06 21:00,7,19.645,19.645,19.645,19.645,1
20140501|2014-05-07 00:30,7,19.665,19.665,19.645,19.645,3
20140501|2014-05-07 02:30,7,19.7,19.72,19.7,19.72,19
20140501|2014-05-07 03:00,7,19.71,19.71,19.71,19.71,1
20140501|2014-05-07 05:30,7,19.65,19.65,19.65,19.65,1
20140501|2014-05-07 07:00,7,19.58,19.58,19.505,19.505,5
20140501|2014-05-07 07:30,7,19.45,19.54,19.45,19.54,3
20140501|2014-05-07 09:00,7,19.36,19.375,19.305,19.355,4
20140501|2014-05-07 09:30,7,19.335,19.34,19.335,19.34,2
20140501|2014-05-07 10:30,7,19.305,19.315,19.305,19.315,22
20140501|2014-05-07 11:00,7,19.28,19.28,19.28,19.28,6
20140501|2014-05-07 12:00,7,19.3,19.3,19.3,19.3,1
20140501|2014-05-07 14:00,7,19.285,19.285,19.285,19.285,1
20140501|2014-05-07 14:30,7,19.3,19.3,19.3,19.3,3
20140501|2014-05-07 18:00,8,19.29,19.29,19.29,19.29,1
20140501|2014-05-07 23:30,8,19.245,19.245,19.245,19.245,1
20140501|2014-05-08 00:00,8,19.245,19.245,19.245,19.245,1
20140501|2014-05-08 02:30,8,19.2,19.215,19.2,19.215,18
20140501|2014-05-08 06:30,8,19.315,19.315,19.315,19.315,1
20140501|2014-05-08 07:30,8,19.26,19.265,19.13,19.18,40
20140501|2014-05-08 09:00,8,19.175,19.175,19.175,19.175,1
20140501|2014-05-08 13:00,8,19.12,19.12,19.105,19.105,2
20140501|2014-05-08 14:00,8,19.18,19.18,19.18,19.18,1
20140501|2014-05-09 06:00,9,19.2,19.2,19.2,19.2,2
20140501|2014-05-09 07:30,9,19.165,19.165,19.16,19.16,2
20140501|2014-05-09 10:00,9,19.02,19.02,19.02,19.02,1
20140501|2014-05-09 11:30,9,19.075,19.075,19.07,19.07,8
20140501|2014-05-09 15:30,9,19.11,19.11,19.11,19.11,1
20140501|2014-05-11 17:00,12,19.1,19.1,19.1,19.1,1
20140501|2014-05-12 02:30,12,19.27,19.27,19.27,19.27,1
20140501|2014-05-12 04:30,12,19.31,19.33,19.31,19.33,12
20140501|2014-05-12 06:30,12,19.395,19.44,19.395,19.44,2
20140501|2014-05-12 07:00,12,19.515,19.535,19.515,19.535,18
20140501|2014-05-12 07:30,12,19.55,19.55,19.55,19.55,1
20140501|2014-05-12 09:00,12,19.58,19.58,19.58,19.58,2
20140501|2014-05-12 10:30,12,19.56,19.56,19.56,19.56,1
20140501|2014-05-12 11:00,12,19.565,19.565,19.565,19.565,1
20140501|2014-05-12 14:30,12,19.5,19.5,19.5,19.5,1
20140501|2014-05-13 06:00,13,19.395,19.395,19.395,19.395,1
20140501|2014-05-13 06:30,13,19.435,19.435,19.435,19.435,2
20140501|2014-05-13 07:00,13,19.425,19.425,19.425,19.425,2
20140501|2014-05-13 07:30,13,19.525,19.525,19.525,19.525,1
20140501|2014-05-13 09:30,13,19.51,19.525,19.51,19.525,2
20140501|2014-05-14 02:30,14,19.69,19.69,19.69,19.69,18
20140501|2014-05-14 06:30,14,19.785,19.785,19.785,19.785,6
20140501|2014-05-14 07:00,14,19.83,19.915,19.83,19.915,18
20140501|2014-05-14 08:00,14,19.81,19.81,19.81,19.81,1
20140501|2014-05-14 09:30,14,19.74,19.74,19.74,19.74,1
20140501|2014-05-15 07:30,15,19.515,19.515,19.45,19.485,22
20140501|2014-05-15 11:00,15,19.45,19.47,19.445,19.46,7
20140501|2014-05-15 15:00,15,19.46,19.465,19.46,19.465,10
20140501|2014-05-15 20:00,16,19.455,19.455,19.44,19.45,7
20140501|2014-05-16 07:00,16,19.33,19.33,19.33,19.33,1
20140501|2014-05-16 07:30,16,19.295,19.295,19.295,19.295,18
20140501|2014-05-16 11:30,16,19.3,19.3,19.3,19.3,1
20140501|2014-05-16 15:00,16,19.31,19.31,19.31,19.31,1
20140501|2014-05-19 02:30,19,19.555,19.555,19.555,19.555,1
20140501|2014-05-19 10:00,19,19.39,19.39,19.39,19.39,1
20140501|2014-05-19 11:30,19,19.355,19.355,19.355,19.355,3
20140501|2014-05-20 07:00,20,19.28,19.28,19.28,19.28,3
20140501|2014-05-20 07:30,20,19.28,19.28,19.27,19.27,4
20140501|2014-05-20 08:30,20,19.42,19.42,19.42,19.42,1
20140501|2014-05-20 09:30,20,19.37,19.37,19.37,19.37,1
20140501|2014-05-21 08:30,21,19.295,19.295,19.295,19.295,1
20140501|2014-05-22 07:00,22,19.7,19.735,19.7,19.735,5
20140501|2014-05-22 07:30,22,19.705,19.745,19.705,19.745,3
20140501|2014-05-22 08:30,22,19.555,19.56,19.555,19.56,2
20140501|2014-05-22 09:00,22,19.57,19.57,19.57,19.57,1
20140501|2014-05-23 11:30,23,19.37,19.37,19.37,19.37,1
20140501|2014-05-26 23:30,27,19.35,19.35,19.35,19.35,4
20140501|2014-05-27 08:30,27,19.135,19.135,19.13,19.135,3
20140501|2014-05-27 09:00,27,19.075,19.075,19.075,19.075,5
20140601|2014-03-31 13:30,31,19.79,19.79,19.79,19.79,1
20140601|2014-03-31 14:30,31,19.77,19.795,19.77,19.795,3
20140601|2014-03-31 22:30,1,19.715,19.715,19.715,19.715,1
20140601|2014-04-01 06:30,1,19.805,19.805,19.805,19.805,1
20140601|2014-04-01 07:00,1,19.8,19.8,19.8,19.8,1
20140601|2014-04-01 14:00,1,19.735,19.735,19.735,19.735,1
20140601|2014-04-01 19:30,2,19.83,19.83,19.83,19.83,3
20140601|2014-04-02 04:30,2,19.895,19.9,19.895,19.9,20
20140601|2014-04-02 05:00,2,19.89,19.89,19.89,19.89,1
20140601|2014-04-02 07:00,2,20.01,20.01,20.01,20.01,1
20140601|2014-04-02 07:30,2,20.025,20.025,20.025,20.025,1
20140601|2014-04-02 10:30,2,20.065,20.065,20.065,20.065,1
20140601|2014-04-02 15:00,2,19.97,19.97,19.97,19.97,1
20140601|2014-04-02 20:00,3,20,20,20,20,1
20140601|2014-04-02 22:30,3,19.95,19.95,19.95,19.95,2
20140601|2014-04-03 00:30,3,19.985,19.985,19.985,19.985,1
20140601|2014-04-03 01:00,3,20.01,20.01,20.01,20.01,1
20140601|2014-04-03 03:00,3,19.98,19.98,19.98,19.98,1
20140601|2014-04-03 05:00,3,19.88,19.88,19.88,19.88,1
20140601|2014-04-03 06:00,3,19.815,19.825,19.815,19.825,2
20140601|2014-04-03 07:30,3,19.75,19.76,19.75,19.76,2
20140601|2014-04-03 12:00,3,19.81,19.81,19.81,19.81,1
20140601|2014-04-03 14:00,3,19.83,19.845,19.83,19.845,2
20140601|2014-04-04 02:30,4,19.955,19.955,19.945,19.945,2
20140601|2014-04-04 04:30,4,19.995,19.995,19.98,19.98,3
20140601|2014-04-04 05:30,4,19.945,19.945,19.945,19.945,1
20140601|2014-04-04 07:00,4,20.085,20.085,20.015,20.015,10
20140601|2014-04-04 07:30,4,20.035,20.235,20.035,20.2,20
20140601|2014-04-04 08:00,4,20.205,20.205,20.16,20.16,9
20140601|2014-04-04 10:00,4,20.21,20.21,20.15,20.16,6
20140601|2014-04-04 11:30,4,20.085,20.085,20.085,20.085,1
20140601|2014-04-04 12:00,4,20.055,20.055,20.03,20.03,2
20140601|2014-04-07 01:00,7,19.89,19.89,19.885,19.885,20
20140601|2014-04-07 11:00,7,19.87,19.87,19.87,19.87,1
20140601|2014-04-07 11:30,7,19.88,19.88,19.88,19.88,1
20140601|2014-04-07 12:00,7,19.885,19.9,19.885,19.9,3
20140601|2014-04-07 13:00,7,19.93,19.93,19.93,19.93,1
20140601|2014-04-07 20:30,8,19.98,19.98,19.98,19.98,1
20140601|2014-04-08 01:00,8,20.095,20.1,20.09,20.1,3
20140601|2014-04-08 06:30,8,20.12,20.12,20.12,20.12,1
20140601|2014-04-08 07:30,8,20.105,20.105,20.06,20.1,6
20140601|2014-04-08 13:30,8,20.06,20.06,20.06,20.06,2
20140601|2014-04-08 22:30,9,20.07,20.075,20.07,20.075,10
20140601|2014-04-08 23:30,9,20.085,20.085,20.085,20.085,5
20140601|2014-04-09 00:30,9,20.07,20.07,20.07,20.07,1
20140601|2014-04-09 03:00,9,19.935,19.94,19.935,19.94,3
20140601|2014-04-09 06:00,9,19.925,19.925,19.925,19.925,1
20140601|2014-04-09 06:30,9,19.775,19.805,19.775,19.805,2
20140601|2014-04-09 07:30,9,19.65,19.655,19.65,19.655,2
20140601|2014-04-09 11:00,9,19.77,19.77,19.77,19.77,5
20140601|2014-04-09 12:00,9,19.765,19.765,19.765,19.765,1
20140601|2014-04-09 13:00,9,19.895,19.915,19.895,19.915,18
20140601|2014-04-09 20:00,10,20.01,20.01,20.01,20.01,3
20140601|2014-04-10 00:30,10,20.005,20.005,20.005,20.005,1
20140601|2014-04-10 01:00,10,19.985,19.985,19.985,19.985,3
20140601|2014-04-10 02:00,10,20.055,20.14,20.055,20.14,4
20140601|2014-04-10 02:30,10,20.21,20.21,20.21,20.21,2
20140601|2014-04-10 04:30,10,20.285,20.31,20.285,20.31,8
20140601|2014-04-10 06:30,10,20.305,20.305,20.305,20.305,4
20140601|2014-04-10 07:30,10,20.15,20.15,20.15,20.15,1
20140601|2014-04-10 08:00,10,20.2,20.2,20.195,20.195,2
20140601|2014-04-10 08:30,10,20.22,20.22,20.22,20.22,2
20140601|2014-04-10 11:30,10,20.105,20.105,20.105,20.105,1
20140601|2014-04-10 12:30,10,20.16,20.16,20.14,20.14,2
20140601|2014-04-10 21:30,11,20.04,20.04,20.04,20.04,4
20140601|2014-04-11 03:30,11,19.975,19.99,19.975,19.99,20
20140601|2014-04-11 04:30,11,20.075,20.075,20.075,20.075,3
20140601|2014-04-11 10:00,11,20.015,20.035,20.015,20.03,3
20140601|2014-04-13 19:30,14,20.065,20.065,20.065,20.065,1
20140601|2014-04-13 23:30,14,20.02,20.02,20.02,20.02,1
20140601|2014-04-14 01:00,14,20.09,20.09,20.09,20.09,1
20140601|2014-04-14 03:00,14,20.025,20.025,20.025,20.025,1
20140601|2014-04-14 03:30,14,19.965,19.965,19.965,19.965,4
20140601|2014-04-14 06:00,14,19.765,19.77,19.765,19.77,3
20140601|2014-04-14 06:30,14,19.745,19.77,19.735,19.77,17
20140601|2014-04-14 07:30,14,19.78,19.92,19.77,19.92,4
20140601|2014-04-14 08:00,14,20.03,20.03,20.03,20.03,10
20140601|2014-04-14 09:00,14,20.02,20.02,20.02,20.02,2
20140601|2014-04-14 10:00,14,20.01,20.01,20.01,20.01,1
20140601|2014-04-14 10:30,14,20.01,20.01,20.01,20.01,2
20140601|2014-04-14 11:00,14,20.02,20.02,20.02,20.02,2
20140601|2014-04-14 14:30,14,19.985,19.985,19.985,19.985,2
20140601|2014-04-15 02:00,15,19.82,19.82,19.82,19.82,1
20140601|2014-04-15 06:30,15,19.65,19.66,19.65,19.66,5
20140601|2014-04-15 07:00,15,19.635,19.645,19.36,19.36,12
20140601|2014-04-15 07:30,15,19.33,19.33,19.31,19.31,2
20140601|2014-04-15 08:00,15,19.45,19.465,19.45,19.465,5
20140601|2014-04-15 08:30,15,19.46,19.46,19.43,19.43,3
20140601|2014-04-15 11:00,15,19.535,19.54,19.535,19.54,10
20140601|2014-04-15 11:30,15,19.55,19.555,19.55,19.555,2
20140601|2014-04-15 12:00,15,19.54,19.54,19.5,19.51,3
20140601|2014-04-15 14:30,15,19.63,19.63,19.63,19.63,1
20140601|2014-04-16 01:00,16,19.435,19.435,19.435,19.435,15
20140601|2014-04-16 03:00,16,19.595,19.595,19.595,19.595,1
20140601|2014-04-16 03:30,16,19.6,19.6,19.595,19.595,2
20140601|2014-04-16 04:00,16,19.58,19.58,19.54,19.54,5
20140601|2014-04-16 04:30,16,19.52,19.545,19.52,19.545,2
20140601|2014-04-16 05:30,16,19.625,19.625,19.605,19.605,15
20140601|2014-04-16 06:00,16,19.6,19.6,19.6,19.6,2
20140601|2014-04-16 07:00,16,19.5,19.645,19.5,19.645,7
20140601|2014-04-16 07:30,16,19.67,19.815,19.67,19.815,3
20140601|2014-04-16 08:00,16,19.665,19.665,19.665,19.665,3
20140601|2014-04-16 09:00,16,19.565,19.565,19.565,19.565,5
20140601|2014-04-16 10:00,16,19.61,19.615,19.61,19.615,2
20140601|2014-04-16 10:30,16,19.625,19.625,19.625,19.625,1
20140601|2014-04-16 11:00,16,19.605,19.605,19.605,19.605,1
20140601|2014-04-16 11:30,16,19.62,19.62,19.62,19.62,1
20140601|2014-04-16 12:00,16,19.65,19.65,19.65,19.65,1
20140601|2014-04-16 21:30,17,19.565,19.565,19.565,19.565,1
20140601|2014-04-17 00:30,17,19.59,19.59,19.59,19.59,1
20140601|2014-04-17 01:30,17,19.56,19.56,19.56,19.56,1
20140601|2014-04-17 02:00,17,19.595,19.595,19.595,19.595,1
20140601|2014-04-17 02:30,17,19.57,19.57,19.565,19.565,2
20140601|2014-04-17 04:30,17,19.615,19.615,19.595,19.61,5
20140601|2014-04-17 05:00,17,19.62,19.62,19.62,19.62,1
20140601|2014-04-17 05:30,17,19.6,19.6,19.6,19.6,2
20140601|2014-04-17 06:00,17,19.625,19.645,19.625,19.645,2
20140601|2014-04-17 12:30,17,19.615,19.615,19.615,19.615,2
20140601|2014-04-20 19:30,21,19.63,19.63,19.63,19.63,1
20140601|2014-04-20 20:00,21,19.47,19.47,19.47,19.47,1
20140601|2014-04-20 21:00,21,19.295,19.315,19.295,19.315,2
20140601|2014-04-20 21:30,21,19.34,19.34,19.31,19.31,2
20140601|2014-04-20 22:00,21,19.325,19.325,19.325,19.325,1
20140601|2014-04-21 00:30,21,19.315,19.315,19.315,19.315,15
20140601|2014-04-21 01:00,21,19.325,19.325,19.325,19.325,1
20140601|2014-04-21 03:30,21,19.37,19.37,19.37,19.37,1
20140601|2014-04-21 07:30,21,19.415,19.415,19.4,19.4,2
20140601|2014-04-21 08:30,21,19.395,19.395,19.395,19.395,1
20140601|2014-04-21 09:00,21,19.405,19.405,19.405,19.405,1
20140601|2014-04-21 09:30,21,19.38,19.38,19.375,19.375,2
20140601|2014-04-21 11:30,21,19.365,19.365,19.365,19.365,8
20140601|2014-04-21 12:30,21,19.385,19.385,19.385,19.385,6
20140601|2014-04-22 00:30,22,19.335,19.335,19.335,19.335,1
20140601|2014-04-22 01:00,22,19.39,19.39,19.39,19.39,1
20140601|2014-04-22 04:00,22,19.47,19.47,19.47,19.47,1
20140601|2014-04-22 05:30,22,19.525,19.525,19.525,19.525,1
20140601|2014-04-22 09:00,22,19.375,19.375,19.335,19.335,60
20140601|2014-04-22 09:30,22,19.365,19.365,19.36,19.36,11
20140601|2014-04-22 10:00,22,19.365,19.365,19.35,19.35,30
20140601|2014-04-22 10:30,22,19.375,19.4,19.375,19.4,90
20140601|2014-04-22 12:00,22,19.395,19.395,19.395,19.395,1
20140601|2014-04-22 13:30,22,19.42,19.42,19.415,19.415,2
20140601|2014-04-22 14:00,22,19.42,19.42,19.42,19.42,1
20140601|2014-04-22 16:00,22,19.41,19.41,19.405,19.405,2
20140601|2014-04-22 19:00,23,19.435,19.435,19.435,19.435,2
20140601|2014-04-22 20:00,23,19.46,19.46,19.46,19.46,8
20140601|2014-04-23 02:00,23,19.49,19.49,19.47,19.48,32
20140601|2014-04-23 03:00,23,19.445,19.445,19.445,19.445,1
20140601|2014-04-23 06:30,23,19.52,19.55,19.52,19.55,3
20140601|2014-04-23 07:00,23,19.485,19.485,19.485,19.485,1
20140601|2014-04-23 08:00,23,19.46,19.47,19.445,19.445,4
20140601|2014-04-23 10:00,23,19.445,19.45,19.445,19.45,30
20140601|2014-04-23 10:30,23,19.445,19.445,19.445,19.445,1
20140601|2014-04-23 12:30,23,19.46,19.46,19.45,19.45,4
20140601|2014-04-23 15:00,23,19.47,19.47,19.47,19.47,2
20140601|2014-04-23 17:00,24,19.46,19.46,19.46,19.46,6
20140601|2014-04-24 02:30,24,19.31,19.31,19.31,19.31,1
20140601|2014-04-24 03:30,24,19.325,19.325,19.325,19.325,4
20140601|2014-04-24 04:00,24,19.345,19.345,19.32,19.32,5
20140601|2014-04-24 04:30,24,19.345,19.345,19.345,19.345,1
20140601|2014-04-24 05:00,24,19.25,19.27,19.11,19.11,101
20140601|2014-04-24 05:30,24,19.12,19.12,19.12,19.12,3
20140601|2014-04-24 06:00,24,19.05,19.05,18.96,18.99,29
20140601|2014-04-24 06:30,24,19.05,19.085,19.05,19.075,60
20140601|2014-04-24 07:00,24,19.065,19.105,19.02,19.02,23
20140601|2014-04-24 07:30,24,19.12,19.145,19.12,19.145,2
20140601|2014-04-24 08:00,24,19.255,19.325,19.25,19.29,18
20140601|2014-04-24 08:30,24,19.355,19.835,19.355,19.695,199
20140601|2014-04-24 09:00,24,19.73,19.74,19.675,19.675,46
20140601|2014-04-24 09:30,24,19.64,19.64,19.605,19.635,6
20140601|2014-04-24 10:00,24,19.65,19.65,19.64,19.64,3
20140601|2014-04-24 10:30,24,19.63,19.63,19.63,19.63,1
20140601|2014-04-24 11:00,24,19.63,19.63,19.625,19.625,2
20140601|2014-04-24 12:30,24,19.695,19.715,19.695,19.715,4
20140601|2014-04-24 13:00,24,19.695,19.695,19.695,19.695,1
20140601|2014-04-24 14:30,24,19.685,19.685,19.685,19.685,1
20140601|2014-04-24 20:30,25,19.61,19.61,19.61,19.61,15
20140601|2014-04-24 21:30,25,19.575,19.575,19.57,19.57,47
20140601|2014-04-24 22:00,25,19.565,19.565,19.555,19.56,58
20140601|2014-04-24 22:30,25,19.56,19.56,19.56,19.56,1
20140601|2014-04-25 01:30,25,19.59,19.59,19.575,19.575,16
20140601|2014-04-25 02:30,25,19.595,19.615,19.595,19.615,7
20140601|2014-04-25 03:00,25,19.56,19.56,19.56,19.56,1
20140601|2014-04-25 06:00,25,19.645,19.72,19.645,19.72,36
20140601|2014-04-25 06:30,25,19.715,19.725,19.695,19.695,5
20140601|2014-04-25 07:00,25,19.695,19.76,19.695,19.76,4
20140601|2014-04-25 07:30,25,19.775,19.775,19.685,19.685,3
20140601|2014-04-25 08:30,25,19.75,19.775,19.75,19.77,5
20140601|2014-04-25 09:00,25,19.77,19.77,19.76,19.76,4
20140601|2014-04-25 09:30,25,19.77,19.77,19.77,19.77,1
20140601|2014-04-25 10:00,25,19.725,19.725,19.725,19.725,1
20140601|2014-04-25 10:30,25,19.695,19.695,19.665,19.665,4
20140601|2014-04-25 11:00,25,19.68,19.68,19.68,19.68,1
20140601|2014-04-25 11:30,25,19.69,19.69,19.69,19.69,1
20140601|2014-04-25 12:30,25,19.68,19.68,19.68,19.68,2
20140601|2014-04-25 13:30,25,19.675,19.675,19.675,19.675,1
20140601|2014-04-25 14:00,25,19.665,19.675,19.655,19.675,18
20140601|2014-04-25 14:30,25,19.71,19.71,19.71,19.71,1
20140601|2014-04-25 15:00,25,19.715,19.715,19.715,19.715,1
20140601|2014-04-27 17:00,28,19.755,19.755,19.755,19.755,8
20140601|2014-04-27 17:30,28,19.74,19.74,19.74,19.74,20
20140601|2014-04-27 18:00,28,19.745,19.745,19.745,19.745,1
20140601|2014-04-27 19:00,28,19.715,19.715,19.715,19.715,1
20140601|2014-04-27 20:30,28,19.725,19.74,19.725,19.74,3
20140601|2014-04-27 21:00,28,19.74,19.74,19.74,19.74,2
20140601|2014-04-27 23:00,28,19.715,19.715,19.715,19.715,1
20140601|2014-04-28 00:00,28,19.725,19.725,19.725,19.725,1
20140601|2014-04-28 00:30,28,19.715,19.715,19.715,19.715,1
20140601|2014-04-28 04:30,28,19.595,19.6,19.595,19.6,2
20140601|2014-04-28 05:00,28,19.65,19.65,19.65,19.65,1
20140601|2014-04-28 06:00,28,19.605,19.605,19.605,19.605,1
20140601|2014-04-28 06:30,28,19.615,19.615,19.565,19.565,3
20140601|2014-04-28 07:00,28,19.56,19.56,19.56,19.56,1
20140601|2014-04-28 07:30,28,19.58,19.72,19.58,19.72,59
20140601|2014-04-28 08:00,28,19.68,19.68,19.62,19.62,10
20140601|2014-04-28 08:30,28,19.61,19.61,19.57,19.595,11
20140601|2014-04-28 09:00,28,19.585,19.585,19.52,19.52,47
20140601|2014-04-28 09:30,28,19.52,19.53,19.52,19.53,3
20140601|2014-04-28 10:00,28,19.53,19.55,19.525,19.55,60
20140601|2014-04-28 11:00,28,19.53,19.53,19.53,19.53,1
20140601|2014-04-28 12:00,28,19.595,19.605,19.595,19.6,42
20140601|2014-04-28 13:00,28,19.59,19.59,19.585,19.585,3
20140601|2014-04-28 13:30,28,19.585,19.59,19.585,19.59,2
20140601|2014-04-28 14:00,28,19.625,19.625,19.625,19.625,1
20140601|2014-04-28 14:30,28,19.575,19.575,19.575,19.575,1
20140601|2014-04-28 19:30,29,19.6,19.6,19.585,19.585,40
20140601|2014-04-28 20:00,29,19.57,19.57,19.57,19.57,1
20140601|2014-04-29 01:30,29,19.5,19.5,19.5,19.5,1
20140601|2014-04-29 02:00,29,19.46,19.46,19.41,19.43,5
20140601|2014-04-29 02:30,29,19.42,19.42,19.42,19.42,1
20140601|2014-04-29 03:00,29,19.405,19.405,19.405,19.405,1
20140601|2014-04-29 03:30,29,19.365,19.365,19.34,19.34,3
20140601|2014-04-29 04:30,29,19.41,19.41,19.4,19.4,5
20140601|2014-04-29 05:00,29,19.415,19.415,19.405,19.405,6
20140601|2014-04-29 06:00,29,19.355,19.36,19.34,19.34,5
20140601|2014-04-29 06:30,29,19.36,19.36,19.36,19.36,1
20140601|2014-04-29 07:00,29,19.33,19.34,19.33,19.34,2
20140601|2014-04-29 07:30,29,19.455,19.455,19.455,19.455,4
20140601|2014-04-29 08:00,29,19.45,19.45,19.45,19.45,1
20140601|2014-04-29 08:30,29,19.46,19.5,19.46,19.5,4
20140601|2014-04-29 09:00,29,19.5,19.51,19.495,19.51,11
20140601|2014-04-29 09:30,29,19.485,19.5,19.485,19.5,4
20140601|2014-04-29 10:00,29,19.49,19.49,19.49,19.49,1
20140601|2014-04-29 10:30,29,19.495,19.495,19.495,19.495,1
20140601|2014-04-29 11:00,29,19.495,19.495,19.495,19.495,4
20140601|2014-04-29 12:30,29,19.495,19.495,19.495,19.495,10
20140601|2014-04-29 14:30,29,19.51,19.52,19.505,19.52,4
20140601|2014-04-29 15:00,29,19.475,19.475,19.475,19.475,1
20140601|2014-04-29 15:30,29,19.465,19.465,19.45,19.45,3
20140601|2014-04-29 18:00,30,19.47,19.47,19.47,19.47,1
20140601|2014-04-29 21:00,30,19.455,19.455,19.455,19.455,1
20140601|2014-04-29 21:30,30,19.445,19.445,19.445,19.445,1
20140601|2014-04-29 23:30,30,19.385,19.4,19.385,19.4,2
20140601|2014-04-30 00:30,30,19.355,19.355,19.35,19.35,3
20140601|2014-04-30 01:30,30,19.38,19.38,19.38,19.38,1
20140601|2014-04-30 02:30,30,19.325,19.35,19.325,19.35,2
20140601|2014-04-30 03:00,30,19.36,19.36,19.36,19.36,1
20140601|2014-04-30 05:30,30,19.32,19.32,19.32,19.32,1
20140601|2014-04-30 06:00,30,19.3,19.3,19.265,19.265,14
20140601|2014-04-30 07:00,30,19.25,19.26,19.175,19.19,16
20140601|2014-04-30 07:30,30,19.285,19.41,19.285,19.295,9
20140601|2014-04-30 08:00,30,19.215,19.215,19.095,19.095,11
20140601|2014-04-30 08:30,30,19.115,19.165,19.115,19.15,9
20140601|2014-04-30 09:00,30,19.125,19.13,19.07,19.07,7
20140601|2014-04-30 09:30,30,19.095,19.27,19.08,19.2,12
20140601|2014-04-30 10:00,30,19.2,19.2,19.16,19.16,2
20140601|2014-04-30 10:30,30,19.205,19.23,19.205,19.205,7
20140601|2014-04-30 11:00,30,19.22,19.22,19.22,19.22,1
20140601|2014-04-30 11:30,30,19.175,19.175,19.175,19.175,1
20140601|2014-04-30 13:00,30,19.14,19.14,19.05,19.05,4
20140601|2014-04-30 14:00,30,19.13,19.135,19.13,19.135,3
20140601|2014-04-30 14:30,30,19.16,19.17,19.16,19.17,5
20140601|2014-04-30 15:00,30,19.185,19.2,19.185,19.2,3
20140601|2014-04-30 15:30,30,19.2,19.2,19.18,19.19,8
20140601|2014-04-30 19:30,1,19.11,19.11,19.11,19.11,1
20140601|2014-04-30 20:00,1,19.105,19.105,19.105,19.105,2
20140601|2014-05-01 01:30,1,19.055,19.055,19.03,19.03,2
20140601|2014-05-01 02:00,1,19.09,19.09,19.005,19.005,12
20140601|2014-05-01 03:30,1,19.045,19.045,19.045,19.045,1
20140601|2014-05-01 04:00,1,19.055,19.055,19.055,19.055,1
20140601|2014-05-01 04:30,1,19.08,19.085,19.08,19.085,2
20140601|2014-05-01 05:00,1,19.165,19.165,19.165,19.165,1
20140601|2014-05-01 05:30,1,19.14,19.14,19.135,19.135,2
20140601|2014-05-01 06:00,1,19.12,19.125,19.12,19.125,2
20140601|2014-05-01 06:30,1,19.05,19.05,19.05,19.05,5
20140601|2014-05-01 07:00,1,19.005,19.005,18.82,18.915,16
20140601|2014-05-01 07:30,1,19.035,19.035,18.875,18.875,21
20140601|2014-05-01 08:30,1,18.985,18.985,18.985,18.985,2
20140601|2014-05-01 09:00,1,18.93,18.94,18.93,18.94,4
20140601|2014-05-01 09:30,1,18.915,18.925,18.915,18.925,6
20140601|2014-05-01 10:00,1,18.93,19,18.93,19,3
20140601|2014-05-01 10:30,1,18.99,18.99,18.99,18.99,2
20140601|2014-05-01 12:00,1,19.005,19.005,19.005,19.005,1
20140601|2014-05-01 13:00,1,18.96,18.995,18.96,18.995,2
20140601|2014-05-01 13:30,1,19.08,19.08,19.08,19.08,4
20140601|2014-05-01 22:30,2,18.995,18.995,18.995,18.995,1
20140601|2014-05-01 23:00,2,18.995,18.995,18.995,18.995,27
20140601|2014-05-01 23:30,2,18.985,18.985,18.985,18.985,1
20140601|2014-05-02 01:00,2,18.995,18.995,18.96,18.96,4
20140601|2014-05-02 02:00,2,19.03,19.03,19.03,19.03,3
20140601|2014-05-02 02:30,2,19.055,19.055,19.03,19.04,8
20140601|2014-05-02 03:00,2,19.08,19.08,19.08,19.08,3
20140601|2014-05-02 04:30,2,19.125,19.125,19.095,19.095,4
20140601|2014-05-02 05:00,2,19.155,19.155,19.155,19.155,4
20140601|2014-05-02 06:30,2,19.145,19.145,19.125,19.125,2
20140601|2014-05-02 07:00,2,19.17,19.17,19.16,19.16,2
20140601|2014-05-02 07:30,2,19.055,19.09,19.01,19.05,12
20140601|2014-05-02 08:00,2,19.13,19.13,19.13,19.13,1
20140601|2014-05-02 09:00,2,19.085,19.405,19.085,19.405,12
20140601|2014-05-02 09:30,2,19.365,19.495,19.355,19.43,31
20140601|2014-05-02 10:00,2,19.45,19.62,19.45,19.585,23
20140601|2014-05-02 10:30,2,19.535,19.57,19.525,19.56,19
20140601|2014-05-02 11:00,2,19.57,19.57,19.54,19.54,2
20140601|2014-05-02 11:30,2,19.555,19.57,19.52,19.52,5
20140601|2014-05-02 12:00,2,19.54,19.54,19.54,19.54,1
20140601|2014-05-02 13:00,2,19.495,19.495,19.495,19.495,1
20140601|2014-05-02 13:30,2,19.49,19.49,19.48,19.485,5
20140601|2014-05-02 14:00,2,19.49,19.49,19.49,19.49,1
20140601|2014-05-02 14:30,2,19.45,19.45,19.45,19.45,1
20140601|2014-05-02 15:30,2,19.475,19.475,19.475,19.475,1
20140601|2014-05-02 16:00,2,19.48,19.48,19.48,19.48,1
20140601|2014-05-04 17:00,5,19.52,19.52,19.52,19.52,1
20140601|2014-05-04 18:30,5,19.495,19.495,19.495,19.495,1
20140601|2014-05-04 19:30,5,19.47,19.47,19.47,19.47,1
20140601|2014-05-04 20:00,5,19.585,19.585,19.545,19.545,3
20140601|2014-05-04 20:30,5,19.535,19.535,19.535,19.535,1
20140601|2014-05-05 01:00,5,19.54,19.54,19.54,19.54,1
20140601|2014-05-05 01:30,5,19.555,19.555,19.555,19.555,1
20140601|2014-05-05 02:00,5,19.565,19.565,19.565,19.565,1
20140601|2014-05-05 02:30,5,19.535,19.59,19.52,19.59,12
20140601|2014-05-05 03:00,5,19.58,19.605,19.58,19.605,8
20140601|2014-05-05 03:30,5,19.61,19.655,19.61,19.655,5
20140601|2014-05-05 04:00,5,19.68,19.68,19.65,19.65,3
20140601|2014-05-05 05:00,5,19.67,19.67,19.67,19.67,5
20140601|2014-05-05 07:00,5,19.685,19.685,19.685,19.685,1
20140601|2014-05-05 07:30,5,19.67,19.67,19.67,19.67,1
20140601|2014-05-05 08:30,5,19.62,19.62,19.62,19.62,3
20140601|2014-05-05 09:00,5,19.555,19.56,19.555,19.56,11
20140601|2014-05-05 09:30,5,19.575,19.575,19.565,19.565,12
20140601|2014-05-05 10:00,5,19.575,19.585,19.56,19.57,7
20140601|2014-05-05 11:00,5,19.58,19.58,19.58,19.58,1
20140601|2014-05-05 14:30,5,19.585,19.585,19.585,19.585,3
20140601|2014-05-05 15:00,5,19.595,19.595,19.595,19.595,1
20140601|2014-05-06 01:00,6,19.515,19.56,19.515,19.56,2
20140601|2014-05-06 01:30,6,19.54,19.54,19.54,19.54,1
20140601|2014-05-06 03:00,6,19.61,19.61,19.61,19.61,1
20140601|2014-05-06 03:30,6,19.63,19.63,19.63,19.63,1
20140601|2014-05-06 04:30,6,19.59,19.59,19.59,19.59,1
20140601|2014-05-06 05:30,6,19.555,19.575,19.555,19.57,3
20140601|2014-05-06 06:30,6,19.595,19.595,19.595,19.595,2
20140601|2014-05-06 08:30,6,19.64,19.64,19.64,19.64,1
20140601|2014-05-06 12:30,6,19.61,19.61,19.61,19.61,1
20140601|2014-05-06 13:30,6,19.56,19.56,19.56,19.56,1
20140601|2014-05-06 14:00,6,19.565,19.565,19.565,19.565,1
20140601|2014-05-06 15:00,6,19.545,19.565,19.545,19.55,11
20140601|2014-05-06 23:30,7,19.69,19.69,19.69,19.69,2
20140601|2014-05-07 00:30,7,19.67,19.67,19.67,19.67,4
20140601|2014-05-07 02:00,7,19.59,19.59,19.59,19.59,1
20140601|2014-05-07 02:30,7,19.67,19.67,19.67,19.67,1
20140601|2014-05-07 07:00,7,19.535,19.54,19.505,19.505,6
20140601|2014-05-07 07:30,7,19.49,19.49,19.49,19.49,1
20140601|2014-05-07 08:30,7,19.435,19.44,19.435,19.44,2
20140601|2014-05-07 09:00,7,19.405,19.405,19.32,19.36,13
20140601|2014-05-07 09:30,7,19.375,19.375,19.375,19.375,1
20140601|2014-05-07 10:30,7,19.37,19.37,19.37,19.37,1
20140601|2014-05-07 11:30,7,19.325,19.325,19.325,19.325,3
20140601|2014-05-07 13:00,7,19.32,19.33,19.32,19.33,2
20140601|2014-05-07 14:30,7,19.31,19.31,19.31,19.31,1
20140601|2014-05-07 15:00,7,19.31,19.31,19.31,19.31,1
20140601|2014-05-08 00:00,8,19.26,19.26,19.25,19.25,2
20140601|2014-05-08 05:30,8,19.26,19.26,19.255,19.255,2
20140601|2014-05-08 06:00,8,19.29,19.29,19.29,19.29,1
20140601|2014-05-08 07:00,8,19.315,19.315,19.31,19.31,2
20140601|2014-05-08 07:30,8,19.24,19.24,19.185,19.185,3
20140601|2014-05-08 08:00,8,19.185,19.225,19.185,19.225,3
20140601|2014-05-08 09:30,8,19.22,19.22,19.22,19.22,1
20140601|2014-05-08 10:30,8,19.15,19.15,19.15,19.15,2
20140601|2014-05-08 11:30,8,19.195,19.195,19.195,19.195,1
20140601|2014-05-08 12:00,8,19.15,19.15,19.14,19.14,2
20140601|2014-05-08 13:00,8,19.14,19.14,19.14,19.14,1
20140601|2014-05-08 14:30,8,19.165,19.165,19.165,19.165,1
20140601|2014-05-08 19:30,9,19.16,19.175,19.16,19.175,2
20140601|2014-05-08 20:00,9,19.135,19.135,19.135,19.135,1
20140601|2014-05-08 21:30,9,19.145,19.145,19.145,19.145,1
20140601|2014-05-09 00:30,9,19.205,19.205,19.205,19.205,1
20140601|2014-05-09 01:00,9,19.175,19.175,19.175,19.175,1
20140601|2014-05-09 03:30,9,19.19,19.19,19.19,19.19,1
20140601|2014-05-09 04:30,9,19.15,19.15,19.15,19.15,1
20140601|2014-05-09 05:30,9,19.21,19.21,19.21,19.21,1
20140601|2014-05-09 06:00,9,19.23,19.25,19.215,19.215,3
20140601|2014-05-09 06:30,9,19.285,19.285,19.22,19.22,4
20140601|2014-05-09 07:30,9,19.16,19.16,19.16,19.16,1
20140601|2014-05-09 08:30,9,19.175,19.175,19.17,19.17,2
20140601|2014-05-09 09:30,9,19.1,19.1,19.09,19.1,10
20140601|2014-05-09 10:00,9,19.09,19.09,19.04,19.065,6
20140601|2014-05-09 10:30,9,19.06,19.06,19.06,19.06,1
20140601|2014-05-09 14:30,9,19.14,19.14,19.14,19.14,1
20140601|2014-05-11 19:00,12,19.065,19.065,19.065,19.065,1
20140601|2014-05-11 22:30,12,19.195,19.21,19.195,19.21,2
20140601|2014-05-12 00:00,12,19.21,19.21,19.21,19.21,1
20140601|2014-05-12 00:30,12,19.215,19.215,19.215,19.215,1
20140601|2014-05-12 01:00,12,19.26,19.26,19.26,19.26,5
20140601|2014-05-12 01:30,12,19.255,19.255,19.255,19.255,1
20140601|2014-05-12 02:00,12,19.29,19.29,19.29,19.29,5
20140601|2014-05-12 02:30,12,19.3,19.3,19.245,19.245,3
20140601|2014-05-12 04:30,12,19.36,19.505,19.36,19.48,12
20140601|2014-05-12 05:30,12,19.495,19.495,19.46,19.46,5
20140601|2014-05-12 06:00,12,19.39,19.39,19.39,19.39,3
20140601|2014-05-12 06:30,12,19.415,19.485,19.415,19.485,6
20140601|2014-05-12 07:00,12,19.49,19.58,19.49,19.56,4
20140601|2014-05-12 07:30,12,19.635,19.635,19.585,19.585,10
20140601|2014-05-12 08:00,12,19.585,19.59,19.58,19.59,4
20140601|2014-05-12 09:00,12,19.58,19.58,19.58,19.58,2
20140601|2014-05-12 09:30,12,19.59,19.59,19.56,19.56,3
20140601|2014-05-12 10:00,12,19.57,19.575,19.57,19.575,2
20140601|2014-05-12 11:00,12,19.6,19.6,19.595,19.595,2
20140601|2014-05-12 11:30,12,19.58,19.58,19.58,19.58,1
20140601|2014-05-12 12:00,12,19.545,19.545,19.52,19.52,3
20140601|2014-05-12 12:30,12,19.55,19.55,19.55,19.55,11
20140601|2014-05-12 14:30,12,19.52,19.52,19.52,19.52,1
20140601|2014-05-12 15:00,12,19.52,19.52,19.52,19.52,1
20140601|2014-05-12 19:30,13,19.54,19.54,19.54,19.54,2
20140601|2014-05-12 22:30,13,19.45,19.465,19.45,19.465,2
20140601|2014-05-13 01:00,13,19.385,19.385,19.38,19.385,3
20140601|2014-05-13 01:30,13,19.385,19.385,19.385,19.385,1
20140601|2014-05-13 03:30,13,19.48,19.5,19.48,19.5,2
20140601|2014-05-13 04:00,13,19.5,19.5,19.5,19.5,1
20140601|2014-05-13 05:30,13,19.455,19.455,19.455,19.455,1
20140601|2014-05-13 06:00,13,19.435,19.435,19.415,19.415,2
20140601|2014-05-13 07:00,13,19.46,19.465,19.46,19.465,11
20140601|2014-05-13 07:30,13,19.5,19.5,19.5,19.5,5
20140601|2014-05-13 12:00,13,19.52,19.52,19.515,19.515,2
20140601|2014-05-13 21:30,14,19.505,19.505,19.505,19.505,1
20140601|2014-05-14 00:30,14,19.545,19.545,19.545,19.545,7
20140601|2014-05-14 02:00,14,19.57,19.65,19.57,19.65,4
20140601|2014-05-14 02:30,14,19.68,19.68,19.68,19.68,1
20140601|2014-05-14 03:00,14,19.69,19.695,19.67,19.67,3
20140601|2014-05-14 03:30,14,19.74,19.74,19.74,19.74,2
20140601|2014-05-14 04:30,14,19.735,19.735,19.735,19.735,1
20140601|2014-05-14 05:30,14,19.77,19.77,19.77,19.77,2
20140601|2014-05-14 06:00,14,19.805,19.805,19.8,19.805,3
20140601|2014-05-14 07:00,14,19.87,19.945,19.87,19.94,13
20140601|2014-05-14 07:30,14,19.9,19.905,19.89,19.89,3
20140601|2014-05-14 08:00,14,19.83,19.83,19.815,19.815,2
20140601|2014-05-14 09:30,14,19.75,19.75,19.75,19.75,1
20140601|2014-05-14 10:00,14,19.79,19.79,19.79,19.79,1
20140601|2014-05-14 11:00,14,19.71,19.71,19.71,19.71,1
20140601|2014-05-14 12:00,14,19.75,19.75,19.75,19.75,1
20140601|2014-05-14 14:30,14,19.795,19.795,19.75,19.75,2
20140601|2014-05-14 19:00,15,19.775,19.775,19.775,19.775,1
20140601|2014-05-14 21:30,15,19.74,19.74,19.74,19.74,1
20140601|2014-05-14 23:30,15,19.73,19.73,19.73,19.73,1
20140601|2014-05-15 00:00,15,19.715,19.715,19.715,19.715,1
20140601|2014-05-15 02:30,15,19.605,19.605,19.605,19.605,1
20140601|2014-05-15 03:00,15,19.685,19.685,19.685,19.685,1
20140601|2014-05-15 04:00,15,19.665,19.7,19.665,19.7,2
20140601|2014-05-15 05:30,15,19.705,19.705,19.705,19.705,1
20140601|2014-05-15 06:30,15,19.68,19.68,19.68,19.68,1
20140601|2014-05-15 07:00,15,19.565,19.565,19.565,19.565,2
20140601|2014-05-15 07:30,15,19.475,19.495,19.475,19.48,5
20140601|2014-05-15 08:00,15,19.57,19.57,19.57,19.57,1
20140601|2014-05-15 08:30,15,19.565,19.605,19.565,19.58,3
20140601|2014-05-15 09:00,15,19.55,19.55,19.55,19.55,7
20140601|2014-05-15 10:30,15,19.47,19.47,19.47,19.47,1
20140601|2014-05-15 11:00,15,19.47,19.51,19.47,19.51,2
20140601|2014-05-15 11:30,15,19.485,19.485,19.485,19.485,1
20140601|2014-05-15 12:00,15,19.465,19.465,19.465,19.465,2
20140601|2014-05-15 12:30,15,19.445,19.45,19.445,19.445,11
20140601|2014-05-15 13:00,15,19.455,19.455,19.455,19.455,2
20140601|2014-05-15 13:30,15,19.475,19.475,19.475,19.475,1
20140601|2014-05-15 20:30,16,19.47,19.47,19.47,19.47,1
20140601|2014-05-15 21:30,16,19.49,19.49,19.49,19.49,2
20140601|2014-05-15 23:00,16,19.49,19.49,19.49,19.49,2
20140601|2014-05-16 00:30,16,19.41,19.41,19.41,19.41,2
20140601|2014-05-16 01:30,16,19.385,19.385,19.36,19.36,5
20140601|2014-05-16 02:30,16,19.375,19.375,19.375,19.375,1
20140601|2014-05-16 03:00,16,19.345,19.345,19.345,19.345,1
20140601|2014-05-16 04:30,16,19.4,19.4,19.4,19.4,1
20140601|2014-05-16 05:00,16,19.405,19.405,19.405,19.405,2
20140601|2014-05-16 05:30,16,19.415,19.415,19.37,19.37,4
20140601|2014-05-16 06:00,16,19.33,19.355,19.33,19.355,3
20140601|2014-05-16 07:30,16,19.265,19.28,19.265,19.28,10
20140601|2014-05-16 08:30,16,19.29,19.29,19.29,19.29,1
20140601|2014-05-16 09:00,16,19.31,19.31,19.31,19.31,3
20140601|2014-05-16 09:30,16,19.36,19.38,19.36,19.38,3
20140601|2014-05-16 10:00,16,19.35,19.35,19.35,19.35,1
20140601|2014-05-16 12:30,16,19.3,19.3,19.3,19.3,1
20140601|2014-05-16 14:30,16,19.34,19.34,19.34,19.34,1
20140601|2014-05-19 02:30,19,19.5,19.56,19.5,19.56,7
20140601|2014-05-19 03:00,19,19.565,19.565,19.555,19.555,2
20140601|2014-05-19 03:30,19,19.535,19.535,19.535,19.535,2
20140601|2014-05-19 05:00,19,19.535,19.535,19.535,19.535,1
20140601|2014-05-19 05:30,19,19.535,19.535,19.52,19.52,2
20140601|2014-05-19 06:30,19,19.55,19.55,19.55,19.55,1
20140601|2014-05-19 07:00,19,19.555,19.555,19.555,19.555,1
20140601|2014-05-19 09:00,19,19.47,19.47,19.47,19.47,1
20140601|2014-05-19 10:30,19,19.37,19.37,19.37,19.37,1
20140601|2014-05-19 11:00,19,19.35,19.35,19.35,19.35,1
20140601|2014-05-19 11:30,19,19.355,19.355,19.355,19.355,1
20140601|2014-05-19 13:30,19,19.34,19.34,19.34,19.34,1
20140601|2014-05-19 15:00,19,19.34,19.36,19.34,19.36,17
20140601|2014-05-19 15:30,19,19.335,19.335,19.335,19.335,1
20140601|2014-05-20 01:30,20,19.29,19.29,19.28,19.29,12
20140601|2014-05-20 02:00,20,19.28,19.325,19.275,19.325,20
20140601|2014-05-20 04:00,20,19.31,19.31,19.3,19.3,2
20140601|2014-05-20 07:00,20,19.24,19.24,19.24,19.24,1
20140601|2014-05-20 07:30,20,19.24,19.24,19.24,19.24,1
20140601|2014-05-20 08:00,20,19.25,19.25,19.24,19.24,2
20140601|2014-05-20 08:30,20,19.37,19.425,19.37,19.425,2
20140601|2014-05-20 09:00,20,19.405,19.405,19.405,19.405,1
20140601|2014-05-20 17:30,21,19.39,19.39,19.39,19.39,1
20140601|2014-05-20 19:30,21,19.375,19.375,19.375,19.375,2
20140601|2014-05-20 21:00,21,19.395,19.395,19.395,19.395,1
20140601|2014-05-20 22:30,21,19.45,19.45,19.45,19.45,1
20140601|2014-05-21 01:00,21,19.415,19.415,19.415,19.415,1
20140601|2014-05-21 01:30,21,19.41,19.41,19.395,19.395,2
20140601|2014-05-21 02:00,21,19.4,19.4,19.4,19.4,1
20140601|2014-05-21 06:00,21,19.315,19.315,19.315,19.315,1
20140601|2014-05-21 07:30,21,19.35,19.355,19.35,19.355,8
20140601|2014-05-21 08:30,21,19.32,19.32,19.295,19.295,2
20140601|2014-05-21 09:30,21,19.4,19.4,19.4,19.4,5
20140601|2014-05-21 10:00,21,19.4,19.4,19.4,19.4,1
20140601|2014-05-21 11:30,21,19.29,19.31,19.29,19.31,10
20140601|2014-05-21 13:00,21,19.29,19.385,19.255,19.385,22
20140601|2014-05-22 02:30,22,19.515,19.515,19.515,19.515,2
20140601|2014-05-22 03:30,22,19.465,19.465,19.46,19.46,6
20140601|2014-05-22 05:00,22,19.575,19.575,19.575,19.575,1
20140601|2014-05-22 05:30,22,19.595,19.595,19.565,19.565,3
20140601|2014-05-22 06:30,22,19.545,19.545,19.545,19.545,1
20140601|2014-05-22 07:00,22,19.745,19.745,19.71,19.71,2
20140601|2014-05-22 07:30,22,19.72,19.725,19.69,19.7,4
20140601|2014-05-22 08:00,22,19.635,19.635,19.635,19.635,1
20140601|2014-05-22 08:30,22,19.54,19.54,19.54,19.54,2
20140601|2014-05-22 09:00,22,19.58,19.59,19.58,19.59,7
20140601|2014-05-22 09:30,22,19.545,19.545,19.545,19.545,1
20140601|2014-05-22 10:00,22,19.495,19.495,19.495,19.495,1
20140601|2014-05-22 12:00,22,19.5,19.5,19.5,19.5,1
20140601|2014-05-22 14:00,22,19.46,19.46,19.46,19.46,3
20140601|2014-05-22 14:30,22,19.46,19.46,19.46,19.46,1
20140601|2014-05-22 22:30,23,19.435,19.435,19.435,19.435,2
20140601|2014-05-22 23:00,23,19.44,19.44,19.44,19.44,1
20140601|2014-05-23 01:30,23,19.45,19.45,19.45,19.45,2
20140601|2014-05-23 02:00,23,19.49,19.49,19.49,19.49,1
20140601|2014-05-23 02:30,23,19.465,19.465,19.465,19.465,5
20140601|2014-05-23 03:30,23,19.43,19.43,19.375,19.375,2
20140601|2014-05-23 05:00,23,19.4,19.4,19.4,19.4,1
20140601|2014-05-23 07:00,23,19.305,19.305,19.305,19.305,2
20140601|2014-05-23 07:30,23,19.305,19.36,19.305,19.36,4
20140601|2014-05-26 07:30,27,19.415,19.415,19.415,19.415,1
20140601|2014-05-26 11:30,27,19.42,19.42,19.42,19.42,1
20140601|2014-05-26 17:30,27,19.42,19.425,19.42,19.425,2
20140601|2014-05-26 19:30,27,19.395,19.395,19.395,19.395,2
20140601|2014-05-26 20:30,27,19.4,19.4,19.4,19.4,1
20140601|2014-05-26 23:30,27,19.34,19.34,19.34,19.34,1
20140601|2014-05-27 01:00,27,19.26,19.26,19.26,19.26,2
20140601|2014-05-27 01:30,27,19.28,19.28,19.28,19.28,1
20140601|2014-05-27 02:00,27,19.25,19.25,19.24,19.24,2
20140601|2014-05-27 03:00,27,19.28,19.28,19.28,19.28,2
20140601|2014-05-27 05:00,27,19.215,19.215,19.215,19.215,1
20140601|2014-05-27 07:00,27,19.2,19.2,19.06,19.06,17
20140601|2014-05-27 07:30,27,19.04,19.1,19.04,19.1,3
20140601|2014-05-27 08:00,27,19.11,19.11,19.11,19.11,1
20140601|2014-05-27 08:30,27,19.095,19.105,19.095,19.105,2
20140601|2014-05-27 09:00,27,19.08,19.08,19.05,19.05,4
20140601|2014-05-27 09:30,27,19.025,19.06,19,19.06,6
20140601|2014-05-27 10:00,27,19.07,19.08,19.07,19.08,4
20140601|2014-05-27 10:30,27,19.025,19.025,19.025,19.025,1
20140601|2014-05-27 11:30,27,19.03,19.03,19.03,19.03,1
20140601|2014-05-27 12:00,27,19.04,19.045,19.04,19.04,9
20140601|2014-05-27 13:30,27,19.07,19.07,19.07,19.07,5
20140601|2014-05-27 14:00,27,19.085,19.095,19.085,19.095,4
20140601|2014-05-27 17:00,28,19.04,19.04,19.04,19.04,1
20140601|2014-05-27 18:30,28,19.04,19.04,19.04,19.04,1
20140601|2014-05-28 04:00,28,19.105,19.105,19.105,19.105,1
20140601|2014-05-28 07:00,28,19.03,19.03,19.03,19.03,2
20140601|2014-05-28 07:30,28,19.05,19.105,19.05,19.105,6
20140601|2014-05-28 08:00,28,19.065,19.065,18.99,18.99,3
20140601|2014-05-28 08:30,28,19.02,19.02,18.985,18.985,11
20140601|2014-05-28 09:00,28,19.01,19.01,19.01,19.01,1
20140601|2014-05-28 10:00,28,18.95,18.98,18.95,18.98,3
20140601|2014-05-28 11:30,28,19.05,19.05,19.05,19.05,2
20140601|2014-05-28 12:30,28,19.04,19.04,19.04,19.04,2
20140601|2014-05-28 13:00,28,19.045,19.045,19.045,19.045,1
20140601|2014-05-28 13:30,28,19.04,19.04,19.04,19.04,1
20140601|2014-05-28 15:30,28,18.995,18.995,18.995,18.995,1
20140601|2014-05-29 01:00,29,18.94,18.94,18.9,18.9,2
20140601|2014-05-29 02:00,29,18.86,18.86,18.86,18.86,1
20140601|2014-05-29 03:30,29,18.875,18.875,18.845,18.845,2
20140601|2014-05-29 09:30,29,18.93,18.93,18.93,18.93,2
20140601|2014-05-29 10:30,29,18.95,18.95,18.94,18.94,2
20140601|2014-05-29 11:00,29,18.94,18.94,18.94,18.94,2
20140601|2014-05-29 11:30,29,18.995,19,18.995,18.995,4
20140601|2014-05-29 13:30,29,18.975,18.975,18.975,18.975,2
20140601|2014-05-29 14:30,29,19.005,19.005,19.005,19.005,1
20140601|2014-05-30 05:30,30,18.95,18.95,18.95,18.95,1
20140601|2014-05-30 08:00,30,18.96,18.96,18.96,18.96,2
20140601|2014-05-30 09:30,30,18.8,18.81,18.8,18.81,2
20140601|2014-05-30 10:30,30,18.745,18.745,18.745,18.745,1
20140601|2014-05-30 11:30,30,18.605,18.605,18.605,18.605,1
20140601|2014-05-30 12:00,30,18.635,18.65,18.635,18.65,2
20140601|2014-05-30 14:30,30,18.7,18.75,18.7,18.75,4
20140601|2014-06-02 09:00,2,18.75,18.81,18.745,18.785,19
20140601|2014-06-02 14:30,2,18.675,18.675,18.675,18.675,1
20140601|2014-06-03 01:00,3,18.79,18.81,18.79,18.81,6
20140601|2014-06-03 08:30,3,18.78,18.78,18.765,18.765,2
20140601|2014-06-05 07:30,5,18.9,19,18.9,19,11
20140601|2014-06-05 09:30,5,18.985,18.985,18.985,18.985,1
20140601|2014-06-05 13:00,5,19.05,19.05,19.05,19.05,1
20140601|2014-06-06 11:30,6,18.955,18.955,18.955,18.955,1
20140601|2014-06-09 12:30,9,19.05,19.05,19.05,19.05,1
20140601|2014-06-13 06:30,13,19.535,19.535,19.535,19.535,1
20140601|2014-06-13 08:00,13,19.535,19.535,19.535,19.535,1
20140601|2014-06-15 19:30,16,19.755,19.755,19.755,19.755,6
20140601|2014-06-15 20:00,16,19.795,19.795,19.78,19.78,6
20140601|2014-06-16 05:00,16,19.67,19.72,19.67,19.72,2
20140601|2014-06-18 09:30,18,19.75,19.75,19.75,19.75,2
20140601|2014-06-18 15:30,18,19.85,19.85,19.85,19.85,1
20140601|2014-06-19 07:00,19,20.02,20.02,20.02,20.02,2
20140601|2014-06-20 09:00,20,20.95,20.95,20.95,20.95,1
20140601|2014-06-20 14:30,20,20.86,20.86,20.86,20.86,1
20140701|2009-12-17 14:30,17,17.75,17.75,17.75,17.75,5
20140701|2010-03-03 14:30,3,17.79,17.79,17.79,17.79,3
20140701|2010-06-23 09:00,23,19,19,19,19,1
20140701|2010-06-30 14:00,30,19.2,19.2,19.2,19.2,3
20140701|2010-11-16 09:30,16,26.15,26.15,26.15,26.15,1
20140701|2010-11-18 15:00,18,27.87,27.87,27.87,27.87,1
20140701|2011-02-04 13:30,4,28.995,28.995,28.995,28.995,1
20140701|2011-02-21 19:00,22,33.7,33.7,33.7,33.7,1
20140701|2011-02-22 09:30,22,32.36,32.4,32.36,32.4,2
20140701|2011-02-22 10:00,22,32.415,32.415,32.415,32.415,1
20140701|2011-02-28 09:30,28,33.105,33.105,33.105,33.105,1
20140701|2011-03-06 23:30,7,35.605,35.605,35.605,35.605,1
20140701|2011-03-07 00:00,7,35.69,35.69,35.69,35.69,1
20140701|2011-03-21 14:00,21,35.85,35.85,35.85,35.85,1
20140701|2011-03-21 20:30,22,35.85,35.85,35.85,35.85,1
20140701|2011-03-22 03:30,22,35.79,35.79,35.79,35.79,1
20140701|2011-03-22 09:00,22,35.93,35.93,35.93,35.93,1
20140701|2011-03-23 10:30,23,36.62,36.62,36.62,36.62,1
20140701|2011-03-23 11:30,23,36.625,36.625,36.625,36.625,1
20140701|2011-04-13 12:30,13,40.12,40.12,40.12,40.12,1
20140701|2011-04-21 07:00,21,45.795,45.795,45.795,45.795,1
20140701|2011-04-24 19:00,25,47.615,47.615,47.615,47.615,1
20140701|2011-04-24 21:00,25,47.56,47.565,47.56,47.565,2
20140701|2011-04-24 23:30,25,47.615,48.225,47.615,48.225,12
20140701|2011-04-25 07:00,25,48.005,48.005,48.005,48.005,5
20140701|2011-04-25 13:30,25,46.82,46.82,46.81,46.81,5
20140701|2011-04-25 16:00,25,46.41,46.41,46.405,46.405,4
20140701|2011-04-25 18:00,26,45.745,45.745,45.745,45.745,3
20140701|2011-04-27 15:30,27,47.42,47.42,47.42,47.42,1
20140701|2011-04-27 17:00,28,47.54,47.54,47.54,47.54,1
20140701|2011-04-28 09:30,28,48.78,48.78,48.715,48.715,2
20140701|2011-04-28 11:00,28,47.95,47.95,47.95,47.95,1
20140701|2011-05-05 11:00,5,35.515,35.515,35.515,35.515,3
20140701|2011-05-10 06:30,10,37.575,37.575,37.575,37.575,1
20140701|2011-07-07 07:30,7,36.275,36.275,36.275,36.275,1
20140701|2011-07-13 10:30,13,37.9,37.9,37.9,37.9,1
20140701|2011-07-19 06:30,19,39.87,39.87,39.87,39.87,1
20140701|2011-09-22 14:00,22,35.065,35.065,35.065,35.065,1
20140701|2011-12-12 10:00,12,31.02,31.02,31.02,31.02,1
20140701|2011-12-14 23:00,15,28.565,28.565,28.565,28.565,1
20140701|2012-01-03 11:30,3,29.2,29.2,29.2,29.2,1
20140701|2012-04-12 05:30,12,31.645,31.645,31.59,31.59,3
20140701|2012-06-27 06:30,27,26.83,26.83,26.83,26.83,1
20140701|2012-06-27 09:30,27,27.09,27.09,27.09,27.09,1
20140701|2012-07-31 11:00,31,27.97,28.02,27.97,28.02,11
20140701|2012-09-21 07:30,21,35.165,35.17,35.165,35.17,20
20140701|2012-10-07 21:00,8,34,34,34,34,1
20140701|2012-10-10 04:30,10,33.99,33.99,33.99,33.99,1
20140701|2012-12-10 09:30,10,33.6,33.6,33.6,33.6,3
20140701|2013-01-03 08:30,3,31.07,31.07,31.07,31.07,1
20140701|2013-01-08 01:00,8,30.37,30.37,30.37,30.37,1
20140701|2013-01-23 09:00,23,32.67,32.67,32.67,32.67,1
20140701|2013-02-01 12:00,1,32.225,32.225,32.225,32.225,1
20140701|2013-02-15 07:30,15,30.25,30.25,30.25,30.25,1
20140701|2013-02-19 09:00,19,29.95,29.95,29.95,29.95,2
20140701|2013-02-27 11:30,27,29.35,29.35,29.35,29.35,8
20140701|2013-03-12 10:30,12,29.455,29.465,29.455,29.465,5
20140701|2013-04-12 09:30,12,26.765,26.765,26.76,26.76,3
20140701|2013-04-12 10:30,12,26.685,26.69,26.685,26.69,4
20140701|2013-04-12 16:00,12,26.225,26.225,26.225,26.225,1
20140701|2013-04-15 01:30,15,24.85,24.85,24.85,24.85,1
20140701|2013-04-15 05:00,15,23.455,23.455,23.455,23.455,1
20140701|2013-04-15 05:30,15,23.855,23.855,23.855,23.855,1
20140701|2013-04-15 08:00,15,24.365,24.365,24.365,24.365,1
20140701|2013-04-15 09:30,15,23.45,23.45,23.45,23.45,1
20140701|2013-04-15 11:00,15,23.85,23.85,23.85,23.85,1
20140701|2013-04-15 11:30,15,23.655,23.67,23.655,23.67,3
20140701|2013-04-15 13:30,15,23.51,23.51,23.51,23.51,1
20140701|2013-04-16 00:30,16,23.13,23.13,23.13,23.13,1
20140701|2013-04-16 02:30,16,23.51,23.51,23.51,23.51,1
20140701|2013-04-16 06:30,16,23.815,23.815,23.815,23.815,1
20140701|2013-04-16 23:00,17,23.5,23.5,23.5,23.5,1
20140701|2013-04-24 15:00,24,23.345,23.355,23.34,23.355,4
20140701|2013-04-26 01:00,26,24.47,24.47,24.47,24.47,2
20140701|2013-04-26 10:00,26,24.57,24.57,24.57,24.57,1
20140701|2013-04-30 09:00,30,24.39,24.44,24.39,24.44,8
20140701|2013-05-02 13:00,2,24.02,24.02,24.02,24.02,2
20140701|2013-05-03 07:30,3,23.82,23.82,23.82,23.82,9
20140701|2013-05-03 08:30,3,24.155,24.155,24.145,24.145,9
20140701|2013-05-10 10:00,10,23.48,23.48,23.48,23.48,1
20140701|2013-05-10 12:00,10,23.92,23.92,23.87,23.88,12
20140701|2013-05-10 12:30,10,23.88,23.895,23.88,23.895,12
20140701|2013-05-15 12:00,15,22.87,22.87,22.87,22.87,1
20140701|2013-05-17 14:30,17,22.41,22.41,22.41,22.41,2
20140701|2013-05-17 16:00,17,22.445,22.445,22.445,22.445,2
20140701|2013-05-20 10:30,20,22.34,22.34,22.34,22.34,2
20140701|2013-05-23 01:00,23,22.45,22.47,22.45,22.47,2
20140701|2013-05-30 11:00,30,23.16,23.16,23.16,23.16,2
20140701|2013-06-03 08:30,3,22.525,22.525,22.525,22.525,1
20140701|2013-06-05 05:00,5,22.585,22.585,22.57,22.57,3
20140701|2013-06-07 07:30,7,22.495,22.495,22.495,22.495,1
20140701|2013-06-12 10:00,12,22.085,22.085,22.085,22.085,1
20140701|2013-06-12 12:00,12,22.06,22.06,22.06,22.06,1
20140701|2013-06-13 12:30,13,21.8,21.8,21.8,21.8,8
20140701|2013-06-14 07:30,14,22.385,22.385,22.385,22.385,3
20140701|2013-06-17 09:30,17,22.02,22.02,22.02,22.02,1
20140701|2013-06-18 06:30,18,21.905,21.905,21.905,21.905,2
20140701|2013-06-19 19:30,20,21.4,21.405,21.4,21.405,4
20140701|2013-06-21 03:00,21,19.975,19.975,19.97,19.97,5
20140701|2013-06-21 05:00,21,20.03,20.04,20.03,20.04,10
20140701|2013-06-21 07:30,21,19.93,19.93,19.925,19.925,10
20140701|2013-06-26 09:30,26,19,19,19,19,3
20140701|2013-06-26 12:00,26,18.795,18.795,18.795,18.795,1
20140701|2013-06-27 12:00,27,18.73,18.73,18.725,18.725,2
20140701|2013-06-28 12:00,28,19.685,19.685,19.685,19.685,2
20140701|2013-06-28 15:00,28,19.765,19.78,19.765,19.78,12
20140701|2013-07-01 09:30,1,19.785,19.785,19.785,19.785,1
20140701|2013-07-02 11:30,2,19.55,19.55,19.55,19.55,10
20140701|2013-07-02 12:00,2,19.5,19.5,19.5,19.5,10
20140701|2013-07-02 14:30,2,19.45,19.45,19.45,19.45,1
20140701|2013-07-05 10:00,5,18.96,18.96,18.96,18.96,1
20140701|2013-07-05 10:30,5,18.9,18.915,18.9,18.915,2
20140701|2013-07-05 12:00,5,18.91,18.91,18.91,18.91,1
20140701|2013-07-05 12:30,5,18.92,18.92,18.92,18.92,1
20140701|2013-07-09 07:00,9,19.265,19.265,19.265,19.265,3
20140701|2013-07-10 02:00,10,19.285,19.285,19.285,19.285,1
20140701|2013-07-10 09:30,10,19.43,19.43,19.43,19.43,1
20140701|2013-07-10 18:00,11,19.95,19.95,19.95,19.95,1
20140701|2013-07-11 06:00,11,19.99,19.99,19.99,19.99,1
20140701|2013-07-11 13:30,11,20.185,20.185,20.185,20.185,4
20140701|2013-07-15 07:30,15,19.825,19.825,19.825,19.825,1
20140701|2013-07-17 20:00,18,19.495,19.495,19.49,19.49,3
20140701|2013-07-18 01:00,18,19.4,19.4,19.4,19.4,4
20140701|2013-07-18 10:00,18,19.605,19.605,19.605,19.605,1
20140701|2013-07-18 11:00,18,19.615,19.615,19.615,19.615,1
20140701|2013-07-18 19:30,19,19.495,19.495,19.495,19.495,2
20140701|2013-07-18 20:00,19,19.53,19.53,19.53,19.53,2
20140701|2013-07-24 08:00,24,20.395,20.395,20.395,20.395,2
20140701|2013-07-25 19:30,26,20.4,20.4,20.39,20.39,3
20140701|2013-07-25 20:30,26,20.38,20.38,20.375,20.375,2
20140701|2013-07-26 12:00,26,19.92,19.92,19.92,19.92,1
20140701|2013-07-28 20:00,29,19.975,19.975,19.97,19.97,2
20140701|2013-07-28 21:00,29,19.965,19.965,19.965,19.965,1
20140701|2013-07-28 23:30,29,19.94,19.94,19.94,19.94,2
20140701|2013-07-30 01:00,30,19.915,19.915,19.915,19.915,2
20140701|2013-07-30 02:30,30,19.8,19.8,19.8,19.8,1
20140701|2013-07-30 23:00,31,20.025,20.025,20.025,20.025,1
20140701|2013-07-31 10:30,31,19.55,19.56,19.55,19.56,20
20140701|2013-08-08 13:30,8,20.4,20.4,20.4,20.4,1
20140701|2013-08-08 18:30,9,20.4,20.4,20.4,20.4,1
20140701|2013-08-09 12:00,9,20.55,20.55,20.55,20.55,1
20140701|2013-08-12 10:30,12,21.49,21.49,21.49,21.49,1
20140701|2013-08-15 11:30,15,22.55,22.55,22.55,22.55,1
20140701|2013-08-15 12:00,15,22.68,22.785,22.68,22.785,2
20140701|2013-08-15 17:30,16,23.14,23.14,23.14,23.14,1
20140701|2013-08-16 07:00,16,23.105,23.105,23.105,23.105,2
20140701|2013-08-16 08:00,16,23.39,23.39,23.39,23.39,1
20140701|2013-08-16 15:30,16,23.345,23.375,23.345,23.375,8
20140701|2013-08-19 09:00,19,23.145,23.145,23.145,23.145,1
20140701|2013-08-19 22:30,20,23.215,23.215,23.2,23.2,10
20140701|2013-08-20 00:30,20,22.795,22.795,22.785,22.785,9
20140701|2013-08-20 01:00,20,22.695,22.695,22.695,22.695,9
20140701|2013-08-20 21:30,21,23.25,23.25,23.25,23.25,9
20140701|2013-08-21 13:00,21,23.1,23.1,23.1,23.1,9
20140701|2013-08-21 15:00,21,23.035,23.035,23.025,23.025,9
20140701|2013-08-23 12:00,23,23.88,23.88,23.88,23.88,1
20140701|2013-08-25 17:00,26,24.245,24.245,24.245,24.245,1
20140701|2013-08-25 18:30,26,24.07,24.07,24.07,24.07,1
20140701|2013-08-25 19:30,26,24.105,24.105,24.105,24.105,1
20140701|2013-08-25 20:00,26,24.245,24.245,24.245,24.245,1
20140701|2013-08-26 07:00,26,24.07,24.07,24.07,24.07,1
20140701|2013-08-26 07:30,26,24.195,24.2,24.17,24.2,3
20140701|2013-08-26 08:00,26,24.24,24.245,24.24,24.245,2
20140701|2013-08-26 12:00,26,24.185,24.21,24.18,24.18,3
20140701|2013-08-26 14:00,26,24.24,24.24,24.24,24.24,1
20140701|2013-08-27 12:00,27,24.8,24.8,24.8,24.8,1
20140701|2013-08-28 00:30,28,25.055,25.055,25.055,25.055,1
20140701|2013-08-28 12:00,28,24.56,24.56,24.56,24.56,1
20140701|2013-08-29 02:30,29,24.085,24.085,24.085,24.085,1
20140701|2013-08-29 05:00,29,24.14,24.14,24.14,24.14,4
20140701|2013-08-29 05:30,29,24.185,24.24,24.185,24.24,10
20140701|2013-08-29 12:00,29,24.24,24.24,24.24,24.24,1
20140701|2013-08-29 20:00,30,23.95,23.95,23.95,23.95,1
20140701|2013-08-30 12:00,30,23.64,23.64,23.605,23.605,2
20140701|2013-09-03 05:30,3,24.335,24.335,24.335,24.335,1
20140701|2013-09-03 08:30,3,24.56,24.56,24.56,24.56,1
20140701|2013-09-03 09:00,3,24.495,24.495,24.495,24.495,1
20140701|2013-09-09 07:00,9,23.645,23.645,23.645,23.645,1
20140701|2013-09-09 12:00,9,23.815,23.815,23.815,23.815,3
20140701|2013-09-10 20:00,11,23,23,23,23,9
20140701|2013-09-12 07:30,12,22.5,22.5,22.5,22.5,1
20140701|2013-09-12 10:30,12,22.32,22.32,22.315,22.32,20
20140701|2013-09-12 12:00,12,22.265,22.265,22.265,22.265,3
20140701|2013-09-12 14:00,12,22.055,22.055,22.05,22.05,9
20140701|2013-09-13 00:00,13,21.85,21.85,21.85,21.85,1
20140701|2013-09-13 12:00,13,21.82,21.82,21.82,21.82,3
20140701|2013-09-16 13:00,16,22.06,22.06,22.06,22.06,1
20140701|2013-09-17 09:30,17,21.88,21.88,21.88,21.88,9
20140701|2013-09-17 11:00,17,21.855,21.875,21.855,21.875,20
20140701|2013-09-17 12:00,17,21.885,21.885,21.885,21.885,4
20140701|2013-09-17 20:00,18,21.84,21.84,21.57,21.57,11
20140701|2013-09-17 22:00,18,21.54,21.54,21.54,21.54,9
20140701|2013-09-18 02:00,18,21.815,21.815,21.81,21.81,9
20140701|2013-09-18 11:00,18,21.38,21.38,21.38,21.38,10
20140701|2013-09-18 12:00,18,21.68,21.685,21.68,21.685,7
20140701|2013-09-19 09:30,19,23.31,23.31,23.31,23.31,1
20140701|2013-09-20 02:30,20,22.85,22.85,22.85,22.85,1
20140701|2013-09-20 09:30,20,22.5,22.5,22.5,22.5,10
20140701|2013-09-20 10:30,20,22.1,22.1,22.1,22.1,10
20140701|2013-09-23 12:00,23,21.96,21.96,21.955,21.955,6
20140701|2013-09-25 12:30,25,21.95,21.95,21.95,21.95,1
20140701|2013-09-25 19:00,26,21.885,21.885,21.885,21.885,1
20140701|2013-09-26 02:30,26,21.99,21.99,21.99,21.99,1
20140701|2013-09-26 10:00,26,21.85,21.85,21.85,21.85,1
20140701|2013-09-27 06:30,27,21.995,21.995,21.995,21.995,1
20140701|2013-09-27 07:30,27,21.97,21.97,21.89,21.89,2
20140701|2013-09-27 12:00,27,21.92,21.92,21.92,21.92,1
20140701|2013-09-27 12:30,27,21.89,21.89,21.89,21.89,1
20140701|2013-09-29 19:00,30,21.9,21.9,21.9,21.9,1
20140701|2013-09-30 02:00,30,21.955,21.955,21.955,21.955,1
20140701|2013-09-30 04:00,30,21.88,21.88,21.88,21.88,1
20140701|2013-09-30 07:00,30,21.795,21.795,21.795,21.795,9
20140701|2013-09-30 09:30,30,21.915,22.13,21.915,22.07,3
20140701|2013-09-30 10:00,30,22.02,22.04,21.96,21.96,5
20140701|2013-09-30 11:00,30,21.92,21.92,21.92,21.92,1
20140701|2013-09-30 12:00,30,21.82,21.82,21.82,21.82,1
20140701|2013-10-01 02:30,1,21.95,21.95,21.945,21.945,9
20140701|2013-10-01 11:30,1,21.02,21.02,21.02,21.02,10
20140701|2013-10-01 14:00,1,21.365,21.365,21.365,21.365,1
20140701|2013-10-01 22:30,2,21.255,21.255,21.255,21.255,4
20140701|2013-10-02 02:30,2,21.15,21.15,21.15,21.15,4
20140701|2013-10-02 07:00,2,21.37,21.37,21.37,21.37,1
20140701|2013-10-02 07:30,2,21.515,21.515,21.515,21.515,1
20140701|2013-10-02 08:00,2,21.55,21.55,21.55,21.55,2
20140701|2013-10-02 08:30,2,21.555,21.555,21.555,21.555,1
20140701|2013-10-02 09:00,2,21.7,21.815,21.7,21.815,3
20140701|2013-10-02 09:30,2,22,22.055,22,22.055,2
20140701|2013-10-03 07:00,3,21.62,21.62,21.62,21.62,1
20140701|2013-10-04 12:00,4,21.87,21.87,21.87,21.87,2
20140701|2013-10-07 08:30,7,22.145,22.3,22.145,22.3,2
20140701|2013-10-07 09:30,7,22.38,22.38,22.35,22.35,2
20140701|2013-10-07 10:00,7,22.48,22.55,22.48,22.55,2
20140701|2013-10-07 10:30,7,22.44,22.44,22.44,22.44,1
20140701|2013-10-07 11:00,7,22.465,22.465,22.465,22.465,1
20140701|2013-10-07 13:00,7,22.43,22.43,22.43,22.43,1
20140701|2013-10-07 17:00,8,22.435,22.435,22.435,22.435,1
20140701|2013-10-07 19:30,8,22.39,22.39,22.38,22.38,2
20140701|2013-10-07 20:00,8,22.43,22.43,22.38,22.38,2
20140701|2013-10-08 09:00,8,22.56,22.56,22.56,22.56,3
20140701|2013-10-08 12:00,8,22.55,22.55,22.55,22.55,1
20140701|2013-10-08 23:30,9,22.365,22.365,22.365,22.365,1
20140701|2013-10-09 04:00,9,22.165,22.165,22.165,22.165,1
20140701|2013-10-09 07:00,9,21.975,21.975,21.975,21.975,1
20140701|2013-10-09 07:30,9,22.015,22.015,22.015,22.015,1
20140701|2013-10-11 07:30,11,21.33,21.33,21.32,21.33,150
20140701|2013-10-14 01:30,14,21.52,21.52,21.52,21.52,1
20140701|2013-10-14 15:00,14,21.4,21.4,21.4,21.4,5
20140701|2013-10-17 11:00,17,21.97,21.975,21.97,21.97,9
20140701|2013-10-21 01:00,21,22.325,22.325,22.325,22.325,1
20140701|2013-10-22 21:00,23,22.88,22.88,22.88,22.88,1
20140701|2013-10-22 22:00,23,22.8,22.8,22.8,22.8,1
20140701|2013-10-23 10:00,23,22.77,22.77,22.77,22.77,1
20140701|2013-10-23 20:30,24,22.795,22.795,22.785,22.785,2
20140701|2013-10-24 08:30,24,22.85,22.85,22.85,22.85,1
20140701|2013-10-24 20:00,25,22.77,22.77,22.77,22.77,1
20140701|2013-10-25 01:30,25,22.455,22.455,22.455,22.455,1
20140701|2013-10-25 05:00,25,22.54,22.54,22.54,22.54,3
20140701|2013-10-25 05:30,25,22.46,22.46,22.46,22.46,1
20140701|2013-10-25 07:00,25,22.46,22.46,22.46,22.46,1
20140701|2013-10-25 07:30,25,22.67,22.67,22.67,22.67,1
20140701|2013-10-25 09:00,25,22.54,22.54,22.54,22.54,1
20140701|2013-10-25 12:30,25,22.72,22.73,22.72,22.73,2
20140701|2013-10-28 02:30,28,22.58,22.58,22.58,22.58,2
20140701|2013-10-28 08:00,28,22.68,22.68,22.68,22.68,1
20140701|2013-10-28 08:30,28,22.6,22.6,22.6,22.6,1
20140701|2013-10-28 09:30,28,22.71,22.71,22.71,22.71,1
20140701|2013-10-28 10:30,28,22.69,22.69,22.69,22.69,1
20140701|2013-10-28 11:00,28,22.685,22.685,22.68,22.68,2
20140701|2013-10-28 11:30,28,22.68,22.68,22.68,22.68,1
20140701|2013-10-28 12:00,28,22.65,22.65,22.65,22.65,2
20140701|2013-10-29 09:30,29,22.69,22.69,22.69,22.69,1
20140701|2013-10-29 10:00,29,22.665,22.665,22.665,22.665,1
20140701|2013-10-29 10:30,29,22.655,22.655,22.65,22.65,2
20140701|2013-10-29 11:00,29,22.655,22.655,22.655,22.655,1
20140701|2013-10-29 11:30,29,22.615,22.615,22.615,22.615,1
20140701|2013-10-29 12:00,29,22.615,22.62,22.6,22.6,3
20140701|2013-10-30 19:30,31,22.645,22.645,22.645,22.645,1
20140701|2013-10-31 07:00,31,22.32,22.32,22.32,22.32,1
20140701|2013-10-31 08:30,31,22.095,22.095,22.095,22.095,1
20140701|2013-10-31 10:30,31,22.05,22.05,22.05,22.05,1
20140701|2013-10-31 11:30,31,21.975,21.985,21.975,21.985,20
20140701|2013-11-01 07:00,1,21.87,21.87,21.87,21.87,10
20140701|2013-11-01 10:30,1,21.955,21.955,21.955,21.955,1
20140701|2013-11-01 11:30,1,22.01,22.01,22.01,22.01,1
20140701|2013-11-04 07:00,4,21.94,21.94,21.94,21.94,2
20140701|2013-11-04 08:30,4,21.915,21.915,21.915,21.915,1
20140701|2013-11-04 15:00,4,21.735,21.735,21.735,21.735,1
20140701|2013-11-05 14:30,5,21.815,21.815,21.815,21.815,1
20140701|2013-11-06 05:00,6,22.12,22.12,22.12,22.12,2
20140701|2013-11-06 09:30,6,21.97,21.97,21.97,21.97,7
20140701|2013-11-06 10:00,6,21.965,21.965,21.965,21.965,1
20140701|2013-11-06 10:30,6,21.885,21.885,21.88,21.88,2
20140701|2013-11-06 12:00,6,21.9,21.9,21.9,21.9,1
20140701|2013-11-07 09:00,7,21.7,21.7,21.7,21.7,1
20140701|2013-11-07 12:00,7,21.74,21.74,21.74,21.74,1
20140701|2013-11-08 08:30,8,21.52,21.535,21.52,21.535,20
20140701|2013-11-08 11:30,8,21.47,21.47,21.47,21.47,1
20140701|2013-11-08 12:00,8,21.43,21.43,21.43,21.43,1
20140701|2013-11-08 14:00,8,21.57,21.57,21.57,21.57,1
20140701|2013-11-11 08:30,11,21.485,21.485,21.46,21.46,2
20140701|2013-11-11 09:00,11,21.45,21.45,21.445,21.445,3
20140701|2013-11-11 09:30,11,21.475,21.475,21.47,21.47,2
20140701|2013-11-11 10:00,11,21.465,21.465,21.455,21.455,2
20140701|2013-11-11 10:30,11,21.445,21.445,21.44,21.44,3
20140701|2013-11-11 11:00,11,21.44,21.45,21.44,21.45,2
20140701|2013-11-11 11:30,11,21.44,21.445,21.44,21.445,2
20140701|2013-11-11 12:00,11,21.39,21.39,21.39,21.39,3
20140701|2013-11-12 10:30,12,21.02,21.02,21.02,21.02,1
20140701|2013-11-12 11:00,12,21.005,21.025,21.005,21.025,23
20140701|2013-11-12 12:00,12,20.945,20.945,20.89,20.89,4
20140701|2013-11-13 07:00,13,20.895,20.895,20.895,20.895,1
20140701|2013-11-13 08:30,13,20.79,20.79,20.785,20.785,3
20140701|2013-11-13 09:00,13,20.73,20.75,20.73,20.735,5
20140701|2013-11-13 09:30,13,20.745,20.78,20.745,20.78,4
20140701|2013-11-13 10:00,13,20.78,20.795,20.665,20.665,4
20140701|2013-11-13 10:30,13,20.71,20.78,20.71,20.78,3
20140701|2013-11-13 11:00,13,20.775,20.775,20.69,20.69,4
20140701|2013-11-13 11:30,13,20.655,20.69,20.655,20.665,5
20140701|2013-11-13 12:00,13,20.63,20.63,20.545,20.545,4
20140701|2013-11-14 12:00,14,20.845,20.845,20.825,20.825,10
20140701|2013-11-18 00:30,18,20.86,20.86,20.84,20.84,15
20140701|2013-11-18 07:00,18,20.635,20.635,20.635,20.635,1
20140701|2013-11-18 11:00,18,20.44,20.44,20.44,20.44,1
20140701|2013-11-18 12:00,18,20.47,20.47,20.47,20.47,1
20140701|2013-11-18 12:30,18,20.495,20.495,20.495,20.495,1
20140701|2013-11-18 19:30,19,20.345,20.375,20.345,20.375,6
20140701|2013-11-19 07:00,19,20.46,20.46,20.46,20.46,2
20140701|2013-11-19 09:00,19,20.505,20.505,20.505,20.505,1
20140701|2013-11-20 09:00,20,20.225,20.275,20.225,20.24,17
20140701|2013-11-20 09:30,20,20.385,20.385,20.385,20.385,1
20140701|2013-11-20 12:00,20,20.17,20.17,20.17,20.17,1
20140701|2013-11-20 12:30,20,20.255,20.255,20.255,20.255,1
20140701|2013-11-20 13:30,20,20.025,20.025,19.97,19.97,2
20140701|2013-11-20 14:30,20,19.985,19.985,19.955,19.955,4
20140701|2013-11-20 20:30,21,19.98,19.98,19.975,19.975,12
20140701|2013-11-20 21:00,21,19.9,19.9,19.9,19.9,5
20140701|2013-11-20 23:30,21,19.95,19.95,19.95,19.95,1
20140701|2013-11-21 01:30,21,19.995,19.995,19.995,19.995,1
20140701|2013-11-21 05:00,21,20.055,20.055,20.055,20.055,2
20140701|2013-11-21 07:30,21,19.9,19.9,19.9,19.9,1
20140701|2013-11-21 12:00,21,20.025,20.025,20.025,20.025,1
20140701|2013-11-21 21:30,22,20.065,20.07,20.065,20.07,3
20140701|2013-11-22 09:00,22,20.035,20.055,20.035,20.055,4
20140701|2013-11-22 09:30,22,19.975,19.995,19.97,19.995,7
20140701|2013-11-22 10:30,22,19.98,19.98,19.98,19.98,1
20140701|2013-11-22 11:00,22,19.96,19.96,19.96,19.96,5
20140701|2013-11-22 12:00,22,19.905,19.95,19.905,19.95,3
20140701|2013-11-22 12:30,22,19.96,19.96,19.96,19.96,10
20140701|2013-11-22 14:30,22,19.955,19.955,19.955,19.955,1
20140701|2013-11-25 02:00,25,19.76,19.775,19.76,19.775,3
20140701|2013-11-25 02:30,25,19.75,19.75,19.75,19.75,1
20140701|2013-11-25 11:00,25,19.955,19.955,19.955,19.955,1
20140701|2013-11-25 23:30,26,20.29,20.29,20.285,20.285,7
20140701|2013-11-26 00:00,26,20.26,20.27,20.26,20.27,2
20140701|2013-11-26 05:30,26,20.16,20.16,20.16,20.16,2
20140701|2013-11-26 07:30,26,20.09,20.09,20.09,20.09,2
20140701|2013-11-26 08:00,26,20.06,20.06,20.06,20.06,4
20140701|2013-11-26 08:30,26,19.95,19.98,19.95,19.98,13
20140701|2013-11-26 09:00,26,20.005,20.005,20.005,20.005,1
20140701|2013-11-26 09:30,26,20.025,20.025,20.025,20.025,2
20140701|2013-11-26 10:00,26,19.995,19.995,19.995,19.995,1
20140701|2013-11-26 10:30,26,19.99,19.99,19.99,19.99,1
20140701|2013-11-26 11:00,26,19.94,19.94,19.94,19.94,1
20140701|2013-11-26 11:30,26,19.95,19.95,19.95,19.95,1
20140701|2013-11-26 12:30,26,19.975,19.975,19.975,19.975,1
20140701|2013-11-26 13:00,26,19.955,19.955,19.955,19.955,1
20140701|2013-11-26 13:30,26,19.93,19.93,19.93,19.93,1
20140701|2013-11-26 22:00,27,20.015,20.015,20.015,20.015,5
20140701|2013-11-27 08:00,27,20.055,20.06,20.055,20.06,4
20140701|2013-11-27 09:30,27,19.91,19.91,19.91,19.91,1
20140701|2013-11-27 10:00,27,19.87,19.87,19.825,19.825,4
20140701|2013-11-27 10:30,27,19.775,19.775,19.755,19.76,3
20140701|2013-11-27 11:00,27,19.755,19.755,19.755,19.755,1
20140701|2013-11-27 11:30,27,19.75,19.75,19.73,19.75,4
20140701|2013-11-27 12:00,27,19.775,19.775,19.775,19.775,2
20140701|2013-11-27 13:30,27,19.8,19.8,19.8,19.8,1
20140701|2013-11-28 01:30,29,19.76,19.76,19.76,19.76,1
20140701|2013-11-28 23:30,29,19.82,19.82,19.82,19.82,1
20140701|2013-11-29 00:00,29,19.825,19.835,19.82,19.835,5
20140701|2013-11-29 00:30,29,19.835,19.845,19.835,19.845,8
20140701|2013-11-29 02:00,29,20.02,20.04,19.98,19.98,150
20140701|2013-11-29 07:30,29,20.075,20.075,20.075,20.075,4
20140701|2013-11-29 08:00,29,20.06,20.06,20.05,20.05,2
20140701|2013-11-29 08:30,29,20.095,20.095,20.095,20.095,2
20140701|2013-11-29 11:30,29,20.095,20.095,20.09,20.09,4
20140701|2013-12-02 08:00,2,19.755,19.76,19.7,19.7,11
20140701|2013-12-02 08:30,2,19.715,19.715,19.715,19.715,1
20140701|2013-12-02 09:00,2,19.6,19.605,19.6,19.605,7
20140701|2013-12-02 09:30,2,19.545,19.545,19.545,19.545,10
20140701|2013-12-02 10:00,2,19.55,19.55,19.55,19.55,10
20140701|2013-12-02 11:00,2,19.525,19.53,19.505,19.505,6
20140701|2013-12-02 11:30,2,19.45,19.51,19.45,19.51,2
20140701|2013-12-02 12:00,2,19.355,19.355,19.355,19.355,2
20140701|2013-12-02 14:00,2,19.255,19.255,19.255,19.255,6
20140701|2013-12-02 14:30,2,19.22,19.22,19.215,19.22,11
20140701|2013-12-02 19:00,3,19.365,19.365,19.365,19.365,3
20140701|2013-12-03 00:00,3,19.33,19.33,19.33,19.33,1
20140701|2013-12-03 04:30,3,19.205,19.205,19.205,19.205,1
20140701|2013-12-03 08:00,3,19.175,19.175,19.155,19.155,6
20140701|2013-12-03 08:30,3,19.12,19.13,19.09,19.1,34
20140701|2013-12-03 09:30,3,19.24,19.24,19.24,19.24,3
20140701|2013-12-03 10:00,3,19.215,19.215,19.215,19.215,1
20140701|2013-12-03 10:30,3,19.175,19.21,19.175,19.175,5
20140701|2013-12-03 11:00,3,19.18,19.205,19.18,19.205,2
20140701|2013-12-03 11:30,3,19.18,19.19,19.18,19.19,2
20140701|2013-12-03 12:00,3,19.15,19.15,19.13,19.13,2
20140701|2013-12-03 13:30,3,19.175,19.175,19.175,19.175,1
20140701|2013-12-03 19:00,4,19.22,19.22,19.2,19.2,4
20140701|2013-12-04 06:00,4,19.155,19.155,19.12,19.12,4
20140701|2013-12-04 08:00,4,19.38,19.385,19.38,19.385,2
20140701|2013-12-04 09:30,4,19.415,19.415,19.415,19.415,1
20140701|2013-12-04 11:00,4,19.55,19.55,19.55,19.55,1
20140701|2013-12-04 11:30,4,19.645,19.795,19.645,19.795,8
20140701|2013-12-04 12:00,4,19.87,19.885,19.845,19.88,7
20140701|2013-12-04 12:30,4,19.945,19.945,19.93,19.93,2
20140701|2013-12-05 06:00,5,19.505,19.505,19.505,19.505,1
20140701|2013-12-05 09:00,5,19.395,19.395,19.35,19.35,37
20140701|2013-12-05 10:00,5,19.62,19.625,19.61,19.61,11
20140701|2013-12-05 12:30,5,19.64,19.64,19.64,19.64,3
20140701|2013-12-06 07:30,6,19.24,19.24,19.24,19.24,2
20140701|2013-12-06 10:00,6,19.64,19.64,19.64,19.64,5
20140701|2013-12-06 10:30,6,19.63,19.63,19.63,19.63,2
20140701|2013-12-06 12:00,6,19.585,19.585,19.585,19.585,4
20140701|2013-12-06 12:30,6,19.575,19.575,19.575,19.575,1
20140701|2013-12-06 13:00,6,19.585,19.585,19.585,19.585,2
20140701|2013-12-08 20:30,9,19.58,19.58,19.58,19.58,2
20140701|2013-12-08 21:00,9,19.58,19.58,19.58,19.58,1
20140701|2013-12-09 10:00,9,19.785,19.785,19.785,19.785,10
20140701|2013-12-09 10:30,9,19.805,19.815,19.805,19.805,20
20140701|2013-12-09 12:00,9,19.77,19.77,19.77,19.77,1
20140701|2013-12-09 13:00,9,19.89,19.89,19.89,19.89,1
20140701|2013-12-09 13:30,9,19.895,19.895,19.895,19.895,2
20140701|2013-12-10 08:00,10,20.43,20.48,20.43,20.48,8
20140701|2013-12-10 08:30,10,20.43,20.43,20.425,20.425,13
20140701|2013-12-10 09:00,10,20.425,20.445,20.425,20.44,21
20140701|2013-12-10 10:30,10,20.415,20.415,20.415,20.415,2
20140701|2013-12-10 11:00,10,20.4,20.4,20.4,20.4,1
20140701|2013-12-10 12:00,10,20.375,20.375,20.375,20.375,2
20140701|2013-12-10 19:00,11,20.38,20.38,20.38,20.38,2
20140701|2013-12-11 01:30,11,20.36,20.36,20.36,20.36,1
20140701|2013-12-11 05:00,11,20.355,20.355,20.355,20.355,1
20140701|2013-12-11 08:00,11,20.435,20.435,20.435,20.435,2
20140701|2013-12-11 09:00,11,20.48,20.48,20.445,20.445,36
20140701|2013-12-11 15:00,11,20.365,20.395,20.365,20.395,2
20140701|2013-12-12 06:00,12,19.84,19.845,19.84,19.845,2
20140701|2013-12-12 07:30,12,19.785,19.785,19.785,19.785,1
20140701|2013-12-12 08:00,12,19.775,19.775,19.765,19.765,3
20140701|2013-12-12 08:30,12,19.58,19.585,19.58,19.585,4
20140701|2013-12-12 09:00,12,19.63,19.63,19.625,19.625,3
20140701|2013-12-12 12:00,12,19.53,19.53,19.53,19.53,3
20140701|2013-12-13 08:30,13,19.65,19.66,19.65,19.655,33
20140701|2013-12-13 09:00,13,19.775,19.775,19.775,19.775,1
20140701|2013-12-13 09:30,13,19.77,19.77,19.77,19.77,1
20140701|2013-12-13 11:30,13,19.745,19.745,19.745,19.745,2
20140701|2013-12-13 12:00,13,19.67,19.67,19.67,19.67,2
20140701|2013-12-16 09:00,16,19.78,19.825,19.78,19.825,3
20140701|2013-12-16 10:00,16,19.94,19.94,19.94,19.94,1
20140701|2013-12-16 11:00,16,20.335,20.345,20.32,20.32,4
20140701|2013-12-16 12:00,16,20.165,20.165,20.165,20.165,2
20140701|2013-12-17 08:30,17,20.065,20.08,20.065,20.08,4
20140701|2013-12-17 20:30,18,19.995,19.995,19.995,19.995,1
20140701|2013-12-18 08:00,18,19.995,19.995,19.995,19.995,2
20140701|2013-12-18 09:30,18,20.04,20.045,20.04,20.04,27
20140701|2013-12-18 10:00,18,20.015,20.015,20.015,20.015,1
20140701|2013-12-18 10:30,18,20.02,20.02,20.02,20.02,1
20140701|2013-12-18 11:30,18,20.045,20.045,20.045,20.045,1
20140701|2013-12-18 13:30,18,20.08,20.08,20.08,20.08,1
20140701|2013-12-18 14:00,18,20.095,20.095,20.095,20.095,1
20140701|2013-12-18 19:00,19,19.96,19.96,19.7,19.7,2
20140701|2013-12-19 02:00,19,19.35,19.35,19.35,19.35,1
20140701|2013-12-19 02:30,19,19.24,19.24,19.24,19.24,1
20140701|2013-12-19 04:00,19,19.445,19.445,19.445,19.445,1
20140701|2013-12-19 09:00,19,19.3,19.31,19.225,19.26,30
20140701|2013-12-19 10:30,19,19.3,19.3,19.3,19.3,2
20140701|2013-12-19 12:00,19,19.25,19.25,19.25,19.25,2
20140701|2013-12-19 13:30,19,19.3,19.3,19.3,19.3,1
20140701|2013-12-19 19:00,20,19.27,19.27,19.27,19.27,1
20140701|2013-12-20 02:30,20,19.35,19.35,19.35,19.35,1
20140701|2013-12-20 07:00,20,19.25,19.25,19.25,19.25,2
20140701|2013-12-20 08:30,20,19.29,19.29,19.29,19.29,2
20140701|2013-12-20 09:00,20,19.305,19.305,19.305,19.305,1
20140701|2013-12-20 09:30,20,19.51,19.52,19.475,19.485,16
20140701|2013-12-20 10:00,20,19.48,19.495,19.47,19.495,14
20140701|2013-12-20 10:30,20,19.51,19.51,19.505,19.505,4
20140701|2013-12-20 13:00,20,19.52,19.52,19.52,19.52,1
20140701|2013-12-22 23:30,23,19.52,19.52,19.52,19.52,1
20140701|2013-12-23 08:00,23,19.545,19.55,19.545,19.55,3
20140701|2013-12-23 09:00,23,19.525,19.54,19.52,19.54,6
20140701|2013-12-23 10:00,23,19.545,19.545,19.545,19.545,1
20140701|2013-12-23 10:30,23,19.545,19.545,19.545,19.545,3
20140701|2013-12-23 11:00,23,19.55,19.55,19.55,19.55,1
20140701|2013-12-23 12:00,23,19.47,19.48,19.455,19.455,4
20140701|2013-12-24 02:00,24,19.43,19.43,19.43,19.43,1
20140701|2013-12-24 07:00,24,19.42,19.42,19.42,19.42,1
20140701|2013-12-24 08:00,24,19.505,19.545,19.505,19.52,29
20140701|2013-12-24 09:30,24,19.51,19.51,19.51,19.51,2
20140701|2013-12-24 11:00,24,19.545,19.545,19.545,19.545,3
20140701|2013-12-26 07:30,26,19.92,19.92,19.92,19.92,1
20140701|2013-12-26 08:00,26,19.92,20.03,19.92,20.03,3
20140701|2013-12-26 09:00,26,20.015,20.015,19.985,19.985,11
20140701|2013-12-26 09:30,26,19.995,19.995,19.995,19.995,3
20140701|2013-12-26 11:30,26,19.94,19.94,19.94,19.94,2
20140701|2013-12-26 13:30,26,19.9,19.9,19.9,19.9,1
20140701|2013-12-26 23:00,27,19.875,19.875,19.875,19.875,5
20140701|2013-12-27 08:00,27,20.105,20.11,20.105,20.11,2
20140701|2013-12-27 08:30,27,20.1,20.1,20.1,20.1,2
20140701|2013-12-27 09:00,27,20.12,20.12,20.12,20.12,3
20140701|2013-12-27 12:00,27,20.12,20.135,20.12,20.135,4
20140701|2013-12-27 12:30,27,20.145,20.15,20.145,20.15,2
20140701|2013-12-27 13:00,27,20.11,20.11,20.11,20.11,1
20140701|2013-12-29 18:00,30,20.18,20.18,20.175,20.175,5
20140701|2013-12-29 22:30,30,19.945,19.945,19.945,19.945,1
20140701|2013-12-30 05:00,30,19.77,19.77,19.77,19.77,1
20140701|2013-12-30 06:30,30,19.7,19.7,19.7,19.7,1
20140701|2013-12-30 08:00,30,19.725,19.745,19.725,19.745,3
20140701|2013-12-30 10:00,30,19.78,19.78,19.77,19.77,2
20140701|2013-12-30 10:30,30,19.72,19.72,19.72,19.72,1
20140701|2013-12-30 11:00,30,19.72,19.72,19.72,19.72,1
20140701|2013-12-30 12:00,30,19.72,19.72,19.66,19.695,9
20140701|2013-12-31 02:30,31,19.52,19.52,19.51,19.51,3
20140701|2013-12-31 06:30,31,19.49,19.49,19.49,19.49,5
20140701|2013-12-31 07:30,31,19.18,19.18,19.055,19.055,10
20140701|2013-12-31 08:00,31,19.06,19.06,18.915,18.95,14
20140701|2013-12-31 08:30,31,19.135,19.135,19.11,19.11,3
20140701|2013-12-31 09:00,31,19.25,19.705,19.25,19.705,2
20140701|2013-12-31 11:00,31,19.54,19.54,19.54,19.54,2
20140701|2013-12-31 12:00,31,19.475,19.475,19.415,19.435,19
20140701|2014-01-01 20:00,2,19.83,19.83,19.83,19.83,1
20140701|2014-01-01 21:00,2,20.07,20.08,20.07,20.08,6
20140701|2014-01-02 08:00,2,20.165,20.175,20.165,20.165,3
20140701|2014-01-02 09:00,2,20.055,20.075,20.055,20.075,19
20140701|2014-01-02 09:30,2,20.1,20.1,20.1,20.1,1
20140701|2014-01-02 10:30,2,20.2,20.2,20.195,20.195,2
20140701|2014-01-02 12:00,2,20.19,20.19,20.19,20.19,3
20140701|2014-01-02 14:00,2,20.1,20.1,20.1,20.1,1
20140701|2014-01-03 02:00,3,20.225,20.225,20.225,20.225,1
20140701|2014-01-03 06:30,3,20.235,20.235,20.235,20.235,1
20140701|2014-01-03 08:00,3,20.165,20.165,20.165,20.165,1
20140701|2014-01-03 09:00,3,20.23,20.23,20.205,20.205,7
20140701|2014-01-03 10:00,3,20.225,20.225,20.21,20.21,3
20140701|2014-01-03 12:00,3,20.285,20.285,20.285,20.285,1
20140701|2014-01-05 19:00,6,20.2,20.2,20.2,20.2,1
20140701|2014-01-05 20:00,6,20.355,20.355,20.355,20.355,1
20140701|2014-01-06 08:00,6,20.25,20.25,20.25,20.25,2
20140701|2014-01-06 09:00,6,20.205,20.295,20.195,20.26,11
20140701|2014-01-06 10:00,6,20.315,20.335,20.31,20.335,6
20140701|2014-01-06 11:30,6,20.27,20.27,20.26,20.26,6
20140701|2014-01-06 12:00,6,20.19,20.19,20.165,20.18,3
20140701|2014-01-07 08:00,7,19.825,19.83,19.735,19.735,8
20140701|2014-01-07 08:30,7,19.77,19.77,19.77,19.77,8
20140701|2014-01-07 09:00,7,19.76,19.8,19.76,19.8,10
20140701|2014-01-07 11:00,7,19.79,19.805,19.79,19.805,10
20140701|2014-01-07 12:00,7,19.875,19.875,19.875,19.875,1
20140701|2014-01-07 14:00,7,19.9,19.9,19.9,19.9,1
20140701|2014-01-08 07:00,8,19.78,19.78,19.78,19.78,2
20140701|2014-01-08 07:30,8,19.475,19.475,19.475,19.475,1
20140701|2014-01-08 08:00,8,19.46,19.5,19.45,19.5,3
20140701|2014-01-08 08:30,8,19.45,19.475,19.385,19.475,23
20140701|2014-01-08 11:00,8,19.445,19.445,19.44,19.44,2
20140701|2014-01-08 11:30,8,19.475,19.475,19.46,19.475,30
20140701|2014-01-08 12:00,8,19.555,19.615,19.555,19.615,5
20140701|2014-01-08 13:00,8,19.45,19.51,19.45,19.49,21
20140701|2014-01-08 13:30,8,19.52,19.52,19.52,19.52,1
20140701|2014-01-08 19:00,9,19.555,19.555,19.555,19.555,3
20140701|2014-01-09 08:00,9,19.6,19.6,19.595,19.595,11
20140701|2014-01-09 12:00,9,19.765,19.765,19.73,19.73,5
20140701|2014-01-09 13:30,9,19.64,19.64,19.64,19.64,1
20140701|2014-01-09 14:30,9,19.625,19.625,19.625,19.625,1
20140701|2014-01-10 00:00,10,19.85,19.85,19.85,19.85,1
20140701|2014-01-10 07:00,10,19.845,19.845,19.845,19.845,1
20140701|2014-01-10 08:00,10,20.15,20.15,20.15,20.15,1
20140701|2014-01-10 09:00,10,20.17,20.18,20.17,20.18,5
20140701|2014-01-10 10:00,10,20.165,20.165,20.165,20.165,4
20140701|2014-01-10 12:00,10,20.305,20.305,20.275,20.285,5
20140701|2014-01-10 12:30,10,20.25,20.25,20.25,20.25,1
20140701|2014-01-10 14:00,10,20.195,20.195,20.195,20.195,1
20140701|2014-01-13 07:00,13,20.05,20.05,20.05,20.05,1
20140701|2014-01-13 09:30,13,20.24,20.24,20.24,20.24,1
20140701|2014-01-13 10:00,13,20.265,20.36,20.265,20.345,9
20140701|2014-01-13 11:30,13,20.395,20.395,20.395,20.395,1
20140701|2014-01-13 12:00,13,20.445,20.49,20.445,20.46,26
20140701|2014-01-13 12:30,13,20.485,20.535,20.46,20.46,12
20140701|2014-01-13 13:00,13,20.5,20.5,20.5,20.5,1
20140701|2014-01-13 13:30,13,20.465,20.47,20.465,20.47,5
20140701|2014-01-13 14:30,13,20.48,20.48,20.48,20.48,1
20140701|2014-01-13 16:00,13,20.485,20.49,20.485,20.49,10
20140701|2014-01-13 23:30,14,20.51,20.51,20.51,20.51,1
20140701|2014-01-14 03:30,14,20.32,20.32,20.32,20.32,1
20140701|2014-01-14 09:00,14,20.475,20.495,20.475,20.475,28
20140701|2014-01-14 12:00,14,20.355,20.365,20.33,20.365,5
20140701|2014-01-14 14:30,14,20.27,20.27,20.27,20.27,1
20140701|2014-01-15 03:00,15,20.105,20.105,20.105,20.105,2
20140701|2014-01-15 08:00,15,20.11,20.11,20,20,2
20140701|2014-01-15 08:30,15,20.09,20.1,20.09,20.1,2
20140701|2014-01-15 09:00,15,20.1,20.125,20.1,20.125,39
20140701|2014-01-15 15:30,15,20.22,20.22,20.22,20.22,1
20140701|2014-01-16 07:30,16,20.22,20.22,20.22,20.22,1
20140701|2014-01-16 08:00,16,20.215,20.215,20.215,20.215,5
20140701|2014-01-16 09:00,16,20.23,20.23,20.22,20.22,36
20140701|2014-01-16 09:30,16,20.205,20.205,20.205,20.205,2
20140701|2014-01-16 11:30,16,20.155,20.155,20.155,20.155,4
20140701|2014-01-16 12:00,16,20.125,20.125,20.125,20.125,1
20140701|2014-01-16 13:00,16,20.145,20.145,20.135,20.135,2
20140701|2014-01-17 08:30,17,20.34,20.34,20.34,20.34,1
20140701|2014-01-17 09:00,17,20.355,20.38,20.35,20.365,20
20140701|2014-01-17 09:30,17,20.375,20.385,20.355,20.385,16
20140701|2014-01-17 10:00,17,20.415,20.44,20.415,20.44,3
20140701|2014-01-17 10:30,17,20.47,20.47,20.455,20.46,3
20140701|2014-01-17 11:00,17,20.425,20.425,20.385,20.385,2
20140701|2014-01-17 11:30,17,20.39,20.4,20.39,20.4,3
20140701|2014-01-17 12:00,17,20.37,20.37,20.37,20.37,2
20140701|2014-01-17 12:30,17,20.37,20.37,20.37,20.37,1
20140701|2014-01-20 17:30,21,20.395,20.395,20.395,20.395,1
20140701|2014-01-20 19:30,21,20.275,20.275,20.275,20.275,1
20140701|2014-01-21 06:00,21,20,20,20,20,1
20140701|2014-01-21 08:30,21,19.865,19.865,19.85,19.85,5
20140701|2014-01-21 09:30,21,19.92,19.92,19.92,19.92,1
20140701|2014-01-21 12:00,21,19.955,19.955,19.93,19.93,4
20140701|2014-01-21 13:30,21,19.985,19.985,19.985,19.985,1
20140701|2014-01-21 16:00,21,19.94,19.94,19.94,19.94,1
20140701|2014-01-22 10:30,22,19.925,19.925,19.925,19.925,14
20140701|2014-01-22 11:00,22,19.93,19.93,19.93,19.93,10
20140701|2014-01-22 11:30,22,19.94,19.94,19.915,19.92,17
20140701|2014-01-23 07:30,23,20.21,20.21,20.21,20.21,1
20140701|2014-01-23 08:30,23,20.265,20.265,20.265,20.265,3
20140701|2014-01-23 09:00,23,20.3,20.325,20.3,20.325,9
20140701|2014-01-23 13:30,23,20.11,20.12,20.09,20.09,3
20140701|2014-01-23 18:00,24,20.1,20.1,20.1,20.1,1
20140701|2014-01-23 19:00,24,20.1,20.1,20.1,20.1,1
20140701|2014-01-23 22:00,24,20.1,20.1,20.1,20.1,3
20140701|2014-01-23 23:30,24,20.1,20.1,20.1,20.1,1
20140701|2014-01-24 00:00,24,20.12,20.12,20.11,20.11,2
20140701|2014-01-24 02:30,24,20.045,20.045,20.045,20.045,1
20140701|2014-01-24 08:00,24,20.215,20.215,20.19,20.19,7
20140701|2014-01-24 08:30,24,20.245,20.245,20.225,20.225,2
20140701|2014-01-24 09:00,24,20.22,20.245,20.19,20.22,37
20140701|2014-01-24 10:00,24,20.145,20.15,20.13,20.15,6
20140701|2014-01-24 10:30,24,19.85,19.85,19.85,19.85,1
20140701|2014-01-24 11:00,24,19.895,19.895,19.895,19.895,1
20140701|2014-01-24 11:30,24,19.89,19.89,19.81,19.81,2
20140701|2014-01-24 12:00,24,19.855,19.855,19.84,19.84,4
20140701|2014-01-24 13:00,24,19.89,19.89,19.89,19.89,3
20140701|2014-01-26 19:00,27,19.985,19.985,19.985,19.985,1
20140701|2014-01-27 08:30,27,19.825,19.825,19.81,19.815,36
20140701|2014-01-27 09:00,27,19.865,19.865,19.865,19.865,1
20140701|2014-01-27 11:00,27,19.92,19.93,19.92,19.93,2
20140701|2014-01-27 12:00,27,19.875,19.875,19.875,19.875,1
20140701|2014-01-27 12:30,27,19.77,19.77,19.77,19.77,1
20140701|2014-01-27 14:30,27,19.685,19.685,19.685,19.685,1
20140701|2014-01-28 09:30,28,19.61,19.615,19.6,19.6,23
20140701|2014-01-28 12:00,28,19.575,19.575,19.575,19.575,1
20140701|2014-01-28 12:30,28,19.575,19.575,19.575,19.575,1
20140701|2014-01-29 08:00,29,20.005,20.01,19.995,19.995,11
20140701|2014-01-29 09:00,29,19.79,19.805,19.79,19.8,27
20140701|2014-01-29 09:30,29,19.7,19.7,19.7,19.7,1
20140701|2014-01-29 10:00,29,19.745,19.745,19.745,19.745,1
20140701|2014-01-29 11:00,29,19.65,19.65,19.65,19.65,1
20140701|2014-01-29 12:00,29,19.625,19.625,19.62,19.625,5
20140701|2014-01-29 14:00,29,19.8,19.8,19.8,19.8,1
20140701|2014-01-30 07:00,30,19.25,19.27,19.125,19.125,8
20140701|2014-01-30 08:00,30,19.16,19.165,19.09,19.09,14
20140701|2014-01-30 08:30,30,19.215,19.215,19.215,19.215,2
20140701|2014-01-30 09:00,30,19.285,19.285,19.26,19.28,8
20140701|2014-01-30 09:30,30,19.245,19.25,19.245,19.25,3
20140701|2014-01-30 10:00,30,19.225,19.225,19.185,19.185,18
20140701|2014-01-30 10:30,30,19.18,19.18,19.15,19.15,4
20140701|2014-01-30 11:00,30,19.28,19.295,19.28,19.295,3
20140701|2014-01-30 11:30,30,19.245,19.245,19.245,19.245,1
20140701|2014-01-30 13:00,30,19.27,19.27,19.27,19.27,5
20140701|2014-01-30 13:30,30,19.23,19.23,19.225,19.225,5
20140701|2014-01-30 22:00,31,19.25,19.25,19.25,19.25,2
20140701|2014-01-30 23:00,31,19.265,19.265,19.265,19.265,2
20140701|2014-01-31 02:00,31,19.155,19.155,19.155,19.155,1
20140701|2014-01-31 04:00,31,19.265,19.265,19.265,19.265,1
20140701|2014-01-31 04:30,31,19.325,19.325,19.325,19.325,3
20140701|2014-01-31 05:30,31,19.4,19.4,19.385,19.385,2
20140701|2014-01-31 07:00,31,19.365,19.515,19.365,19.515,2
20140701|2014-01-31 09:00,31,19.36,19.36,19.24,19.24,35
20140701|2014-01-31 12:00,31,19.195,19.195,19.175,19.185,58
20140701|2014-01-31 13:30,31,19.21,19.21,19.21,19.21,1
20140701|2014-01-31 14:30,31,19.23,19.23,19.23,19.23,2
20140701|2014-02-03 02:00,3,19.215,19.215,19.215,19.215,3
20140701|2014-02-03 02:30,3,19.165,19.165,19.165,19.165,1
20140701|2014-02-03 04:00,3,19.285,19.285,19.285,19.285,1
20140701|2014-02-03 08:00,3,19.4,19.4,19.4,19.4,1
20140701|2014-02-03 09:00,3,19.5,19.675,19.5,19.565,34
20140701|2014-02-03 09:30,3,19.5,19.5,19.46,19.46,12
20140701|2014-02-03 10:00,3,19.545,19.545,19.545,19.545,10
20140701|2014-02-03 10:30,3,19.495,19.495,19.495,19.495,2
20140701|2014-02-03 11:00,3,19.43,19.43,19.43,19.43,1
20140701|2014-02-03 12:00,3,19.45,19.45,19.45,19.45,1
20140701|2014-02-03 12:30,3,19.435,19.435,19.435,19.435,1
20140701|2014-02-03 13:30,3,19.46,19.46,19.46,19.46,1
20140701|2014-02-04 01:30,4,19.47,19.47,19.47,19.47,2
20140701|2014-02-04 08:00,4,19.36,19.36,19.36,19.36,1
20140701|2014-02-04 09:00,4,19.38,19.44,19.37,19.44,43
20140701|2014-02-04 12:00,4,19.475,19.5,19.475,19.49,9
20140701|2014-02-04 13:30,4,19.495,19.495,19.495,19.495,1
20140701|2014-02-05 03:30,5,19.7,19.7,19.7,19.7,1
20140701|2014-02-05 07:00,5,19.98,20.345,19.98,20.345,4
20140701|2014-02-05 07:30,5,20.19,20.19,20.13,20.14,3
20140701|2014-02-05 09:00,5,19.8,19.8,19.8,19.8,1
20140701|2014-02-05 09:30,5,19.97,19.97,19.96,19.96,40
20140701|2014-02-05 11:00,5,19.865,19.865,19.865,19.865,4
20140701|2014-02-05 12:00,5,19.875,19.88,19.87,19.88,6
20140701|2014-02-05 14:00,5,19.96,19.96,19.96,19.96,1
20140701|2014-02-05 14:30,5,19.885,19.885,19.885,19.885,2
20140701|2014-02-05 15:00,5,19.905,19.905,19.9,19.905,3
20140701|2014-02-05 18:30,6,19.995,19.995,19.995,19.995,1
20140701|2014-02-06 01:00,6,20.04,20.04,20.04,20.04,1
20140701|2014-02-06 05:00,6,20.15,20.15,20.15,20.15,1
20140701|2014-02-06 07:00,6,20.07,20.07,20.07,20.07,1
20140701|2014-02-06 08:30,6,20.02,20.02,20.02,20.02,2
20140701|2014-02-06 09:00,6,19.97,19.995,19.965,19.995,27
20140701|2014-02-06 09:30,6,19.965,19.965,19.965,19.965,4
20140701|2014-02-06 11:00,6,20.025,20.025,20.025,20.025,1
20140701|2014-02-06 11:30,6,20.015,20.025,20.015,20.025,11
20140701|2014-02-06 12:00,6,20.01,20.01,19.985,19.995,8
20140701|2014-02-06 19:00,7,19.955,19.955,19.955,19.955,1
20140701|2014-02-07 08:30,7,19.905,19.92,19.905,19.915,25
20140701|2014-02-07 11:00,7,19.975,19.975,19.975,19.975,4
20140701|2014-02-07 12:00,7,20.005,20.005,20.005,20.005,1
20140701|2014-02-07 14:00,7,20.095,20.095,20.095,20.095,1
20140701|2014-02-10 01:30,10,20.195,20.195,20.195,20.195,2
20140701|2014-02-10 02:00,10,20.21,20.21,20.21,20.21,4
20140701|2014-02-10 02:30,10,20.21,20.21,20.21,20.21,1
20140701|2014-02-10 04:30,10,20.24,20.24,20.24,20.24,1
20140701|2014-02-10 05:30,10,20.255,20.255,20.255,20.255,1
20140701|2014-02-10 07:00,10,20.325,20.325,20.305,20.305,2
20140701|2014-02-10 08:30,10,20.295,20.295,20.29,20.295,18
20140701|2014-02-10 09:00,10,20.225,20.225,20.225,20.225,5
20140701|2014-02-10 09:30,10,20.21,20.21,20.2,20.2,2
20140701|2014-02-10 10:30,10,20.175,20.18,20.175,20.175,13
20140701|2014-02-10 11:00,10,20.165,20.165,20.165,20.165,1
20140701|2014-02-10 12:00,10,20.165,20.195,20.16,20.195,4
20140701|2014-02-10 17:30,11,20.145,20.145,20.145,20.145,7
20140701|2014-02-10 18:30,11,20.22,20.22,20.22,20.22,1
20140701|2014-02-10 19:00,11,20.22,20.22,20.22,20.22,1
20140701|2014-02-10 21:00,11,20.25,20.25,20.22,20.22,2
20140701|2014-02-11 05:30,11,20.24,20.24,20.24,20.24,4
20140701|2014-02-11 06:00,11,20.2,20.2,20.2,20.2,1
20140701|2014-02-11 07:30,11,20.095,20.095,20.095,20.095,1
20140701|2014-02-11 08:00,11,20.01,20.01,20.01,20.01,1
20140701|2014-02-11 08:30,11,20.09,20.09,20.09,20.09,2
20140701|2014-02-11 09:30,11,20.315,20.315,20.31,20.31,2
20140701|2014-02-11 10:00,11,20.21,20.21,20.21,20.21,1
20140701|2014-02-11 12:00,11,20.235,20.235,20.235,20.235,1
20140701|2014-02-11 12:30,11,20.255,20.255,20.255,20.255,2
20140701|2014-02-11 15:00,11,20.26,20.26,20.26,20.26,2
20140701|2014-02-11 15:30,11,20.295,20.295,20.295,20.295,2
20140701|2014-02-11 17:00,12,20.28,20.28,20.28,20.28,2
20140701|2014-02-11 17:30,12,20.255,20.255,20.255,20.255,1
20140701|2014-02-11 18:00,12,20.215,20.215,20.215,20.215,1
20140701|2014-02-11 18:30,12,20.215,20.215,20.2,20.2,2
20140701|2014-02-12 05:30,12,20.27,20.27,20.27,20.27,1
20140701|2014-02-12 06:00,12,20.295,20.295,20.295,20.295,1
20140701|2014-02-12 07:30,12,20.31,20.31,20.31,20.31,1
20140701|2014-02-12 08:30,12,20.27,20.27,20.265,20.27,31
20140701|2014-02-12 09:00,12,20.31,20.41,20.31,20.41,5
20140701|2014-02-12 09:30,12,20.39,20.39,20.39,20.39,1
20140701|2014-02-12 10:00,12,20.4,20.4,20.32,20.32,8
20140701|2014-02-12 10:30,12,20.36,20.36,20.36,20.36,1
20140701|2014-02-12 11:30,12,20.41,20.42,20.41,20.42,5
20140701|2014-02-12 12:30,12,20.42,20.42,20.42,20.42,1
20140701|2014-02-12 20:30,13,20.325,20.325,20.325,20.325,1
20140701|2014-02-13 02:00,13,20.22,20.22,20.22,20.22,1
20140701|2014-02-13 10:30,13,20.415,20.445,20.415,20.445,3
20140701|2014-02-13 11:00,13,20.395,20.395,20.395,20.395,1
20140701|2014-02-13 11:30,13,20.425,20.425,20.425,20.425,2
20140701|2014-02-13 12:30,13,20.45,20.455,20.45,20.455,3
20140701|2014-02-13 13:00,13,20.49,20.49,20.49,20.49,1
20140701|2014-02-13 13:30,13,20.45,20.45,20.445,20.445,3
20140701|2014-02-13 15:30,13,20.555,20.56,20.555,20.56,2
20140701|2014-02-13 16:00,13,20.555,20.555,20.555,20.555,1
20140701|2014-02-13 19:00,14,20.595,20.8,20.59,20.8,4
20140701|2014-02-13 20:00,14,20.83,20.83,20.83,20.83,1
20140701|2014-02-14 00:30,14,20.81,20.81,20.81,20.81,1
20140701|2014-02-14 01:30,14,20.905,20.905,20.905,20.905,1
20140701|2014-02-14 02:00,14,20.925,20.93,20.925,20.93,3
20140701|2014-02-14 03:00,14,20.95,20.955,20.945,20.945,17
20140701|2014-02-14 05:30,14,21.075,21.085,21.075,21.085,2
20140701|2014-02-14 06:30,14,21.095,21.095,21.085,21.085,2
20140701|2014-02-14 07:00,14,21.15,21.165,21.125,21.165,10
20140701|2014-02-14 07:30,14,21.175,21.175,21.175,21.175,1
20140701|2014-02-14 08:30,14,21.305,21.345,21.305,21.33,18
20140701|2014-02-14 09:00,14,21.325,21.33,21.325,21.33,3
20140701|2014-02-14 09:30,14,21.285,21.285,21.285,21.285,1
20140701|2014-02-14 10:00,14,21.23,21.25,21.23,21.25,4
20140701|2014-02-14 10:30,14,21.3,21.31,21.3,21.31,11
20140701|2014-02-14 11:30,14,21.33,21.33,21.33,21.33,1
20140701|2014-02-14 12:00,14,21.5,21.5,21.48,21.48,4
20140701|2014-02-14 12:30,14,21.445,21.445,21.445,21.445,3
20140701|2014-02-14 13:30,14,21.495,21.495,21.495,21.495,1
20140701|2014-02-14 14:00,14,21.475,21.475,21.465,21.465,20
20140701|2014-02-14 15:30,14,21.535,21.54,21.535,21.54,2
20140701|2014-02-16 17:00,18,21.61,21.645,21.605,21.645,6
20140701|2014-02-16 18:00,18,21.72,21.72,21.72,21.72,2
20140701|2014-02-16 19:00,18,22,22,22,22,1
20140701|2014-02-16 19:30,18,21.9,21.9,21.85,21.85,2
20140701|2014-02-16 20:30,18,21.86,21.86,21.86,21.86,2
20140701|2014-02-17 01:00,18,21.88,21.88,21.88,21.88,2
20140701|2014-02-17 01:30,18,21.75,21.75,21.75,21.75,1
20140701|2014-02-17 04:00,18,21.715,21.715,21.715,21.715,1
20140701|2014-02-17 04:30,18,21.745,21.745,21.745,21.745,1
20140701|2014-02-17 05:00,18,21.775,21.775,21.775,21.775,1
20140701|2014-02-17 07:30,18,21.815,21.815,21.81,21.81,6
20140701|2014-02-17 08:30,18,21.83,21.83,21.83,21.83,7
20140701|2014-02-17 20:30,18,21.715,21.715,21.71,21.71,2
20140701|2014-02-17 22:00,18,21.695,21.695,21.695,21.695,1
20140701|2014-02-17 23:30,18,21.63,21.63,21.63,21.63,1
20140701|2014-02-18 00:00,18,21.55,21.6,21.55,21.6,3
20140701|2014-02-18 04:00,18,21.535,21.535,21.455,21.455,3
20140701|2014-02-18 05:00,18,21.425,21.425,21.425,21.425,1
20140701|2014-02-18 08:30,18,21.675,21.75,21.675,21.75,4
20140701|2014-02-18 09:00,18,21.835,21.835,21.835,21.835,1
20140701|2014-02-18 10:00,18,21.86,21.89,21.85,21.85,3
20140701|2014-02-18 10:30,18,21.875,21.88,21.85,21.85,7
20140701|2014-02-18 11:30,18,21.93,21.94,21.93,21.94,2
20140701|2014-02-18 12:00,18,21.95,21.975,21.95,21.96,17
20140701|2014-02-18 12:30,18,21.985,21.985,21.98,21.98,2
20140701|2014-02-18 14:00,18,21.98,21.995,21.98,21.995,3
20140701|2014-02-18 15:00,18,22.03,22.03,22.02,22.02,3
20140701|2014-02-18 18:00,19,21.935,21.935,21.935,21.935,1
20140701|2014-02-18 18:30,19,21.915,21.915,21.915,21.915,1
20140701|2014-02-18 19:30,19,21.85,21.85,21.85,21.85,1
20140701|2014-02-18 21:00,19,21.835,21.835,21.835,21.835,1
20140701|2014-02-18 22:30,19,21.715,21.715,21.715,21.715,1
20140701|2014-02-19 01:30,19,21.785,21.785,21.785,21.785,4
20140701|2014-02-19 03:00,19,21.885,21.885,21.885,21.885,2
20140701|2014-02-19 05:30,19,21.82,21.82,21.82,21.82,1
20140701|2014-02-19 06:30,19,21.825,21.825,21.825,21.825,2
20140701|2014-02-19 08:00,19,21.88,21.88,21.855,21.875,5
20140701|2014-02-19 08:30,19,21.89,21.895,21.89,21.895,5
20140701|2014-02-19 09:00,19,21.91,21.91,21.91,21.91,5
20140701|2014-02-19 09:30,19,21.91,21.935,21.91,21.935,6
20140701|2014-02-19 10:00,19,21.91,21.91,21.895,21.895,2
20140701|2014-02-19 10:30,19,21.9,21.9,21.9,21.9,8
20140701|2014-02-19 12:30,19,21.915,21.915,21.91,21.91,2
20140701|2014-02-19 13:00,19,21.81,21.81,21.715,21.715,6
20140701|2014-02-19 14:00,19,21.71,21.71,21.59,21.59,13
20140701|2014-02-19 14:30,19,21.545,21.545,21.5,21.5,2
20140701|2014-02-19 17:00,20,21.655,21.655,21.655,21.655,1
20140701|2014-02-19 19:30,20,21.575,21.575,21.575,21.575,1
20140701|2014-02-19 20:30,20,21.5,21.5,21.5,21.5,1
20140701|2014-02-20 00:30,20,21.595,21.595,21.595,21.595,1
20140701|2014-02-20 01:00,20,21.62,21.62,21.62,21.62,1
20140701|2014-02-20 05:00,20,21.72,21.72,21.72,21.72,1
20140701|2014-02-20 06:30,20,21.62,21.62,21.605,21.605,9
20140701|2014-02-20 08:00,20,21.73,21.755,21.73,21.755,12
20140701|2014-02-20 08:30,20,21.685,21.76,21.685,21.76,40
20140701|2014-02-20 09:00,20,21.765,21.8,21.765,21.8,2
20140701|2014-02-20 10:30,20,21.745,21.745,21.745,21.745,1
20140701|2014-02-20 11:00,20,21.73,21.73,21.73,21.73,1
20140701|2014-02-20 12:00,20,21.745,21.75,21.74,21.74,4
20140701|2014-02-20 13:00,20,21.74,21.74,21.74,21.74,1
20140701|2014-02-20 21:00,21,21.77,21.77,21.66,21.67,4
20140701|2014-02-21 02:00,21,21.76,21.81,21.76,21.81,9
20140701|2014-02-21 02:30,21,21.785,21.785,21.78,21.78,3
20140701|2014-02-21 03:00,21,21.76,21.76,21.76,21.76,1
20140701|2014-02-21 03:30,21,21.79,21.79,21.79,21.79,1
20140701|2014-02-21 04:00,21,21.81,21.81,21.81,21.81,2
20140701|2014-02-21 04:30,21,21.84,21.84,21.84,21.84,1
20140701|2014-02-21 05:00,21,21.82,21.82,21.82,21.82,1
20140701|2014-02-21 05:30,21,21.835,21.84,21.83,21.83,3
20140701|2014-02-21 06:00,21,21.82,21.82,21.82,21.82,4
20140701|2014-02-21 06:30,21,21.825,21.825,21.825,21.825,2
20140701|2014-02-21 07:00,21,21.87,21.87,21.87,21.87,1
20140701|2014-02-21 08:00,21,21.81,21.81,21.805,21.805,8
20140701|2014-02-21 09:00,21,21.835,21.835,21.83,21.83,2
20140701|2014-02-21 09:30,21,21.85,21.85,21.79,21.795,4
20140701|2014-02-21 10:00,21,21.72,21.72,21.72,21.72,1
20140701|2014-02-21 11:30,21,21.78,21.8,21.78,21.8,3
20140701|2014-02-21 12:00,21,21.85,21.85,21.85,21.85,12
20140701|2014-02-21 12:30,21,22,22.025,21.94,21.95,9
20140701|2014-02-21 13:30,21,21.965,21.965,21.85,21.85,3
20140701|2014-02-21 15:00,21,21.865,21.865,21.865,21.865,1
20140701|2014-02-21 15:30,21,21.905,21.905,21.905,21.905,3
20140701|2014-02-23 19:00,24,21.73,21.73,21.61,21.635,5
20140701|2014-02-23 23:30,24,21.755,21.78,21.755,21.77,40
20140701|2014-02-24 00:00,24,21.77,21.77,21.735,21.735,14
20140701|2014-02-24 00:30,24,21.84,21.84,21.84,21.84,1
20140701|2014-02-24 01:30,24,21.9,21.925,21.9,21.925,2
20140701|2014-02-24 02:00,24,21.885,21.885,21.885,21.885,1
20140701|2014-02-24 04:00,24,21.94,21.94,21.93,21.93,22
20140701|2014-02-24 04:30,24,21.955,21.955,21.955,21.955,1
20140701|2014-02-24 05:00,24,22.22,22.22,22.145,22.145,10
20140701|2014-02-24 05:30,24,22.12,22.12,22.12,22.12,1
20140701|2014-02-24 06:00,24,22.115,22.115,22.115,22.115,2
20140701|2014-02-24 07:00,24,22.12,22.12,22.08,22.1,4
20140701|2014-02-24 07:30,24,22.07,22.07,22.06,22.06,6
20140701|2014-02-24 08:00,24,22.065,22.105,21.995,22.105,40
20140701|2014-02-24 08:30,24,22.065,22.095,22.055,22.085,30
20140701|2014-02-24 09:30,24,22.13,22.135,22.125,22.13,8
20140701|2014-02-24 10:00,24,22.175,22.175,22.17,22.17,2
20140701|2014-02-24 10:30,24,22.19,22.19,22.15,22.15,11
20140701|2014-02-24 11:30,24,22.17,22.17,22.17,22.17,9
20140701|2014-02-24 12:00,24,22.135,22.135,22.105,22.13,13
20140701|2014-02-24 12:30,24,22.155,22.155,22.115,22.115,4
20140701|2014-02-24 14:30,24,22.065,22.08,22.055,22.055,32
20140701|2014-02-24 17:00,25,22.015,22.015,22.015,22.015,1
20140701|2014-02-24 18:00,25,22.035,22.035,22.015,22.015,6
20140701|2014-02-24 19:00,25,22.02,22.02,22.02,22.02,1
20140701|2014-02-24 19:30,25,22.02,22.02,21.9,21.9,5
20140701|2014-02-24 21:00,25,21.91,21.91,21.91,21.91,1
20140701|2014-02-24 21:30,25,21.955,21.955,21.945,21.945,2
20140701|2014-02-24 22:30,25,21.97,21.97,21.96,21.96,5
20140701|2014-02-24 23:30,25,22,22,21.98,21.98,8
20140701|2014-02-25 00:00,25,21.96,21.96,21.96,21.96,1
20140701|2014-02-25 01:00,25,21.905,21.905,21.895,21.895,11
20140701|2014-02-25 01:30,25,21.85,21.85,21.85,21.85,1
20140701|2014-02-25 03:00,25,21.93,21.935,21.93,21.935,2
20140701|2014-02-25 04:00,25,21.885,21.885,21.885,21.885,1
20140701|2014-02-25 04:30,25,21.825,21.825,21.825,21.825,1
20140701|2014-02-25 05:30,25,21.84,21.84,21.84,21.84,1
20140701|2014-02-25 06:00,25,21.815,21.815,21.815,21.815,1
20140701|2014-02-25 06:30,25,21.85,21.85,21.85,21.85,3
20140701|2014-02-25 07:00,25,21.91,21.955,21.89,21.94,146
20140701|2014-02-25 07:30,25,21.955,21.96,21.91,21.92,29
20140701|2014-02-25 08:00,25,21.915,21.915,21.81,21.83,28
20140701|2014-02-25 08:30,25,21.825,21.95,21.825,21.93,59
20140701|2014-02-25 09:00,25,22.005,22.01,21.995,21.995,7
20140701|2014-02-25 09:30,25,21.98,21.98,21.97,21.97,16
20140701|2014-02-25 10:00,25,21.995,22.02,21.995,22.01,10
20140701|2014-02-25 10:30,25,22.03,22.03,22.03,22.03,2
20140701|2014-02-25 11:30,25,22.04,22.075,22.04,22.075,8
20140701|2014-02-25 12:00,25,22.04,22.045,22.025,22.035,10
20140701|2014-02-25 12:30,25,22.02,22.025,22.02,22.025,8
20140701|2014-02-25 13:00,25,22.025,22.025,22.025,22.025,10
20140701|2014-02-25 14:00,25,21.97,21.97,21.93,21.93,2
20140701|2014-02-25 14:30,25,21.91,21.92,21.91,21.92,8
20140701|2014-02-25 15:00,25,21.925,21.95,21.92,21.92,13
20140701|2014-02-25 16:00,25,21.94,21.94,21.94,21.94,3
20140701|2014-02-25 17:00,26,21.935,21.935,21.925,21.925,5
20140701|2014-02-25 19:00,26,21.925,21.925,21.925,21.925,1
20140701|2014-02-25 20:30,26,21.91,21.915,21.91,21.915,2
20140701|2014-02-25 21:00,26,21.965,21.97,21.965,21.97,2
20140701|2014-02-25 22:30,26,21.93,21.93,21.93,21.93,1
20140701|2014-02-26 00:00,26,22.045,22.045,22.045,22.045,1
20140701|2014-02-26 01:30,26,22.07,22.07,22.035,22.035,25
20140701|2014-02-26 03:30,26,22.01,22.01,22.01,22.01,2
20140701|2014-02-26 04:00,26,21.985,21.985,21.985,21.985,2
20140701|2014-02-26 04:30,26,21.96,21.96,21.96,21.96,1
20140701|2014-02-26 05:00,26,21.93,21.93,21.93,21.93,2
20140701|2014-02-26 05:30,26,21.93,21.94,21.93,21.94,6
20140701|2014-02-26 06:00,26,21.895,21.895,21.895,21.895,1
20140701|2014-02-26 06:30,26,21.89,21.9,21.81,21.81,16
20140701|2014-02-26 07:00,26,21.735,21.74,21.61,21.61,36
20140701|2014-02-26 07:30,26,21.665,21.72,21.655,21.685,43
20140701|2014-02-26 08:00,26,21.67,21.695,21.63,21.63,48
20140701|2014-02-26 08:30,26,21.61,21.61,21.49,21.555,27
20140701|2014-02-26 09:00,26,21.525,21.56,21.495,21.56,26
20140701|2014-02-26 09:30,26,21.54,21.54,21.15,21.285,60
20140701|2014-02-26 10:00,26,21.25,21.29,21.21,21.28,47
20140701|2014-02-26 10:30,26,21.285,21.285,21.245,21.245,16
20140701|2014-02-26 11:00,26,21.35,21.35,21.35,21.35,1
20140701|2014-02-26 11:30,26,21.345,21.375,21.345,21.375,27
20140701|2014-02-26 12:00,26,21.38,21.4,21.305,21.315,36
20140701|2014-02-26 12:30,26,21.39,21.4,21.385,21.385,13
20140701|2014-02-26 13:00,26,21.37,21.37,21.32,21.32,2
20140701|2014-02-26 14:00,26,21.26,21.31,21.26,21.295,17
20140701|2014-02-26 14:30,26,21.285,21.285,21.265,21.28,6
20140701|2014-02-26 15:30,26,21.315,21.315,21.315,21.315,1
20140701|2014-02-26 16:00,26,21.28,21.28,21.28,21.28,1
20140701|2014-02-26 20:30,27,21.145,21.145,21.05,21.05,24
20140701|2014-02-26 21:00,27,21.06,21.135,21.06,21.135,3
20140701|2014-02-26 21:30,27,21.15,21.15,21.15,21.15,1
20140701|2014-02-26 23:00,27,21.155,21.155,21.145,21.145,2
20140701|2014-02-27 00:00,27,21.125,21.19,21.115,21.19,4
20140701|2014-02-27 01:00,27,21.205,21.215,21.205,21.215,11
20140701|2014-02-27 02:00,27,21.24,21.265,21.235,21.235,11
20140701|2014-02-27 02:30,27,21.225,21.225,21.225,21.225,1
20140701|2014-02-27 03:00,27,21.26,21.28,21.26,21.275,19
20140701|2014-02-27 03:30,27,21.31,21.43,21.31,21.41,5
20140701|2014-02-27 04:00,27,21.44,21.45,21.44,21.45,2
20140701|2014-02-27 04:30,27,21.44,21.51,21.44,21.51,14
20140701|2014-02-27 05:00,27,21.52,21.52,21.445,21.445,6
20140701|2014-02-27 06:00,27,21.445,21.45,21.435,21.45,7
20140701|2014-02-27 06:30,27,21.35,21.35,21.35,21.35,12
20140701|2014-02-27 07:00,27,21.35,21.375,21.295,21.375,46
20140701|2014-02-27 07:30,27,21.36,21.39,21.34,21.39,16
20140701|2014-02-27 08:00,27,21.35,21.37,21.34,21.34,20
20140701|2014-02-27 08:30,27,21.32,21.32,21.25,21.3,84
20140701|2014-02-27 09:00,27,21.29,21.425,21.29,21.425,20
20140701|2014-02-27 09:30,27,21.45,21.49,21.45,21.45,9
20140701|2014-02-27 10:00,27,21.41,21.41,21.41,21.41,1
20140701|2014-02-27 10:30,27,21.375,21.4,21.375,21.4,6
20140701|2014-02-27 11:00,27,21.41,21.41,21.4,21.4,13
20140701|2014-02-27 11:30,27,21.4,21.435,21.4,21.435,25
20140701|2014-02-27 12:00,27,21.4,21.4,21.365,21.375,9
20140701|2014-02-27 12:30,27,21.315,21.315,21.315,21.315,1
20140701|2014-02-27 13:00,27,21.285,21.285,21.27,21.27,7
20140701|2014-02-27 14:30,27,21.34,21.34,21.34,21.34,8
20140701|2014-02-27 15:00,27,21.335,21.335,21.335,21.335,1
20140701|2014-02-27 22:00,28,21.225,21.23,21.225,21.23,4
20140701|2014-02-27 23:30,28,21.305,21.305,21.305,21.305,1
20140701|2014-02-28 00:30,28,21.335,21.34,21.335,21.34,10
20140701|2014-02-28 02:00,28,21.32,21.32,21.32,21.32,3
20140701|2014-02-28 02:30,28,21.325,21.325,21.265,21.265,2
20140701|2014-02-28 03:00,28,21.235,21.255,21.23,21.23,5
20140701|2014-02-28 03:30,28,21.195,21.225,21.195,21.225,3
20140701|2014-02-28 04:00,28,21.275,21.275,21.275,21.275,1
20140701|2014-02-28 04:30,28,21.3,21.36,21.3,21.36,3
20140701|2014-02-28 05:30,28,21.38,21.395,21.36,21.395,6
20140701|2014-02-28 06:00,28,21.315,21.34,21.315,21.34,6
20140701|2014-02-28 06:30,28,21.33,21.33,21.33,21.33,1
20140701|2014-02-28 07:00,28,21.39,21.46,21.39,21.41,20
20140701|2014-02-28 07:30,28,21.38,21.425,21.36,21.36,23
20140701|2014-02-28 08:00,28,21.375,21.38,21.36,21.38,8
20140701|2014-02-28 08:30,28,21.345,21.385,21.3,21.305,35
20140701|2014-02-28 09:00,28,21.31,21.325,21.24,21.24,23
20140701|2014-02-28 09:30,28,21.28,21.3,21.265,21.3,25
20140701|2014-02-28 10:00,28,21.29,21.31,21.29,21.305,14
20140701|2014-02-28 11:30,28,21.245,21.3,21.245,21.3,2
20140701|2014-02-28 12:00,28,21.275,21.29,21.245,21.245,160
20140701|2014-02-28 12:30,28,21.22,21.225,21.155,21.155,25
20140701|2014-02-28 13:00,28,21.21,21.21,21.21,21.21,1
20140701|2014-02-28 13:30,28,21.22,21.22,21.22,21.22,5
20140701|2014-02-28 14:00,28,21.25,21.28,21.25,21.28,18
20140701|2014-02-28 14:30,28,21.265,21.265,21.24,21.24,9
20140701|2014-02-28 15:30,28,21.245,21.27,21.245,21.27,3
20140701|2014-03-02 17:00,3,21.4,21.4,21.3,21.34,11
20140701|2014-03-02 17:30,3,21.41,21.41,21.41,21.41,3
20140701|2014-03-02 18:00,3,21.5,21.58,21.5,21.58,4
20140701|2014-03-02 19:00,3,21.465,21.54,21.465,21.51,13
20140701|2014-03-02 19:30,3,21.515,21.515,21.51,21.51,3
20140701|2014-03-02 21:00,3,21.52,21.525,21.51,21.525,13
20140701|2014-03-02 22:00,3,21.505,21.505,21.505,21.505,3
20140701|2014-03-02 23:00,3,21.525,21.525,21.525,21.525,10
20140701|2014-03-02 23:30,3,21.575,21.58,21.575,21.58,4
20140701|2014-03-03 00:00,3,21.56,21.565,21.55,21.565,3
20140701|2014-03-03 01:00,3,21.575,21.66,21.575,21.63,27
20140701|2014-03-03 01:30,3,21.65,21.745,21.65,21.735,18
20140701|2014-03-03 02:00,3,21.75,21.75,21.63,21.63,13
20140701|2014-03-03 02:30,3,21.63,21.63,21.63,21.63,1
20140701|2014-03-03 03:00,3,21.61,21.61,21.53,21.55,5
20140701|2014-03-03 03:30,3,21.605,21.605,21.52,21.525,19
20140701|2014-03-03 04:00,3,21.51,21.51,21.51,21.51,1
20140701|2014-03-03 04:30,3,21.53,21.53,21.53,21.53,1
20140701|2014-03-03 05:30,3,21.515,21.515,21.515,21.515,1
20140701|2014-03-03 06:00,3,21.52,21.54,21.49,21.52,19
20140701|2014-03-03 06:30,3,21.52,21.52,21.43,21.5,55
20140701|2014-03-03 07:00,3,21.505,21.555,21.49,21.5,45
20140701|2014-03-03 07:30,3,21.51,21.54,21.51,21.535,43
20140701|2014-03-03 08:00,3,21.525,21.525,21.46,21.525,16
20140701|2014-03-03 08:30,3,21.53,21.64,21.52,21.635,28
20140701|2014-03-03 09:00,3,21.62,21.68,21.58,21.66,28
20140701|2014-03-03 09:30,3,21.705,21.705,21.66,21.67,14
20140701|2014-03-03 10:00,3,21.665,21.67,21.665,21.67,3
20140701|2014-03-03 10:30,3,21.62,21.62,21.62,21.62,2
20140701|2014-03-03 11:30,3,21.595,21.595,21.59,21.59,4
20140701|2014-03-03 12:00,3,21.585,21.585,21.51,21.525,16
20140701|2014-03-03 12:30,3,21.485,21.485,21.485,21.485,1
20140701|2014-03-03 13:00,3,21.47,21.47,21.47,21.47,1
20140701|2014-03-03 13:30,3,21.5,21.5,21.5,21.5,1
20140701|2014-03-03 14:00,3,21.47,21.47,21.47,21.47,1
20140701|2014-03-03 15:30,3,21.47,21.47,21.47,21.47,1
20140701|2014-03-03 18:00,4,21.45,21.45,21.445,21.445,2
20140701|2014-03-03 19:00,4,21.445,21.505,21.445,21.505,4
20140701|2014-03-03 20:00,4,21.515,21.515,21.515,21.515,1
20140701|2014-03-03 21:00,4,21.525,21.525,21.505,21.515,5
20140701|2014-03-03 21:30,4,21.47,21.47,21.47,21.47,1
20140701|2014-03-03 22:00,4,21.47,21.47,21.47,21.47,1
20140701|2014-03-04 00:00,4,21.435,21.435,21.34,21.345,9
20140701|2014-03-04 00:30,4,21.31,21.31,21.275,21.275,2
20140701|2014-03-04 01:30,4,21.285,21.34,21.285,21.34,6
20140701|2014-03-04 02:30,4,21.36,21.37,21.36,21.37,22
20140701|2014-03-04 03:00,4,21.3,21.3,21.3,21.3,10
20140701|2014-03-04 04:00,4,21.33,21.345,21.33,21.345,18
20140701|2014-03-04 05:00,4,21.265,21.3,21.265,21.3,4
20140701|2014-03-04 05:30,4,21.29,21.29,21.205,21.205,10
20140701|2014-03-04 06:00,4,21.195,21.195,21.17,21.17,5
20140701|2014-03-04 06:30,4,21.2,21.2,21.2,21.2,1
20140701|2014-03-04 07:00,4,21.215,21.22,21.15,21.165,31
20140701|2014-03-04 07:30,4,21.105,21.16,21.105,21.14,32
20140701|2014-03-04 08:00,4,21.165,21.165,21.12,21.16,5
20140701|2014-03-04 08:30,4,21.105,21.16,21.105,21.15,18
20140701|2014-03-04 09:00,4,21.2,21.24,21.2,21.22,14
20140701|2014-03-04 09:30,4,21.23,21.25,21.23,21.245,16
20140701|2014-03-04 10:00,4,21.22,21.22,21.22,21.22,3
20140701|2014-03-04 10:30,4,21.245,21.245,21.215,21.215,5
20140701|2014-03-04 11:00,4,21.23,21.23,21.21,21.21,3
20140701|2014-03-04 12:00,4,21.25,21.265,21.245,21.265,26
20140701|2014-03-04 12:30,4,21.265,21.265,21.265,21.265,1
20140701|2014-03-04 13:00,4,21.315,21.315,21.31,21.31,4
20140701|2014-03-04 13:30,4,21.3,21.3,21.27,21.27,6
20140701|2014-03-04 14:00,4,21.215,21.215,21.215,21.215,1
20140701|2014-03-04 14:30,4,21.21,21.21,21.21,21.21,2
20140701|2014-03-04 15:00,4,21.24,21.24,21.24,21.24,1
20140701|2014-03-04 18:00,5,21.27,21.27,21.27,21.27,2
20140701|2014-03-05 00:00,5,21.305,21.305,21.305,21.305,3
20140701|2014-03-05 00:30,5,21.3,21.3,21.255,21.255,21
20140701|2014-03-05 01:30,5,21.24,21.24,21.235,21.235,2
20140701|2014-03-05 02:00,5,21.26,21.26,21.26,21.26,3
20140701|2014-03-05 02:30,5,21.31,21.31,21.31,21.31,1
20140701|2014-03-05 04:00,5,21.28,21.28,21.28,21.28,3
20140701|2014-03-05 05:00,5,21.285,21.285,21.285,21.285,9
20140701|2014-03-05 07:00,5,21.245,21.34,21.245,21.335,10
20140701|2014-03-05 07:30,5,21.3,21.3,21.295,21.295,5
20140701|2014-03-05 08:00,5,21.3,21.3,21.3,21.3,2
20140701|2014-03-05 08:30,5,21.27,21.275,21.24,21.27,24
20140701|2014-03-05 09:00,5,21.275,21.275,21.275,21.275,2
20140701|2014-03-05 09:30,5,21.335,21.34,21.3,21.3,23
20140701|2014-03-05 10:00,5,21.32,21.32,21.32,21.32,1
20140701|2014-03-05 10:30,5,21.315,21.315,21.315,21.315,3
20140701|2014-03-05 11:00,5,21.32,21.32,21.32,21.32,1
20140701|2014-03-05 11:30,5,21.33,21.35,21.33,21.35,3
20140701|2014-03-05 12:00,5,21.3,21.305,21.285,21.285,9
20140701|2014-03-05 13:00,5,21.25,21.25,21.25,21.25,1
20140701|2014-03-05 14:00,5,21.24,21.24,21.24,21.24,3
20140701|2014-03-05 14:30,5,21.245,21.245,21.24,21.24,13
20140701|2014-03-05 15:00,5,21.22,21.22,21.22,21.22,4
20140701|2014-03-05 20:30,6,21.28,21.28,21.26,21.26,70
20140701|2014-03-05 21:00,6,21.275,21.275,21.275,21.275,3
20140701|2014-03-05 22:30,6,21.275,21.275,21.275,21.275,3
20140701|2014-03-05 23:00,6,21.27,21.27,21.27,21.27,3
20140701|2014-03-06 00:00,6,21.215,21.215,21.195,21.215,9
20140701|2014-03-06 01:00,6,21.225,21.245,21.22,21.22,14
20140701|2014-03-06 01:30,6,21.21,21.21,21.18,21.185,15
20140701|2014-03-06 02:00,6,21.15,21.155,21.15,21.155,4
20140701|2014-03-06 02:30,6,21.19,21.19,21.19,21.19,1
20140701|2014-03-06 03:00,6,21.205,21.23,21.205,21.23,4
20140701|2014-03-06 03:30,6,21.225,21.225,21.225,21.225,3
20140701|2014-03-06 04:30,6,21.215,21.215,21.215,21.215,1
20140701|2014-03-06 05:00,6,21.24,21.24,21.24,21.24,2
20140701|2014-03-06 05:30,6,21.17,21.175,21.17,21.175,11
20140701|2014-03-06 07:00,6,21.27,21.27,21.255,21.26,7
20140701|2014-03-06 07:30,6,21.24,21.24,21.22,21.22,18
20140701|2014-03-06 08:00,6,21.325,21.4,21.31,21.4,15
20140701|2014-03-06 08:30,6,21.42,21.42,21.365,21.4,49
20140701|2014-03-06 09:00,6,21.4,21.4,21.4,21.4,2
20140701|2014-03-06 09:30,6,21.395,21.395,21.38,21.395,11
20140701|2014-03-06 10:00,6,21.46,21.535,21.46,21.525,38
20140701|2014-03-06 10:30,6,21.52,21.575,21.505,21.575,14
20140701|2014-03-06 11:00,6,21.62,21.68,21.615,21.635,40
20140701|2014-03-06 11:30,6,21.595,21.595,21.595,21.595,4
20140701|2014-03-06 12:00,6,21.59,21.61,21.59,21.61,11
20140701|2014-03-06 12:30,6,21.575,21.575,21.53,21.53,2
20140701|2014-03-06 13:00,6,21.535,21.535,21.53,21.53,13
20140701|2014-03-06 13:30,6,21.54,21.545,21.54,21.545,6
20140701|2014-03-06 14:00,6,21.54,21.54,21.54,21.54,1
20140701|2014-03-06 14:30,6,21.53,21.53,21.525,21.525,8
20140701|2014-03-06 15:30,6,21.505,21.505,21.505,21.505,1
20140701|2014-03-06 17:30,7,21.565,21.565,21.555,21.555,2
20140701|2014-03-06 18:00,7,21.53,21.53,21.53,21.53,1
20140701|2014-03-06 19:00,7,21.58,21.58,21.58,21.58,1
20140701|2014-03-06 21:00,7,21.57,21.57,21.57,21.57,3
20140701|2014-03-06 23:00,7,21.59,21.59,21.59,21.59,8
20140701|2014-03-06 23:30,7,21.63,21.63,21.63,21.63,1
20140701|2014-03-07 00:30,7,21.56,21.595,21.56,21.595,10
20140701|2014-03-07 01:30,7,21.575,21.575,21.575,21.575,1
20140701|2014-03-07 02:00,7,21.55,21.55,21.485,21.485,11
20140701|2014-03-07 02:30,7,21.45,21.455,21.4,21.455,16
20140701|2014-03-07 03:00,7,21.38,21.38,21.35,21.35,29
20140701|2014-03-07 03:30,7,21.4,21.4,21.4,21.4,1
20140701|2014-03-07 04:00,7,21.38,21.38,21.365,21.375,51
20140701|2014-03-07 05:00,7,21.4,21.405,21.4,21.405,3
20140701|2014-03-07 05:30,7,21.43,21.44,21.39,21.39,19
20140701|2014-03-07 07:00,7,21.455,21.455,21.455,21.455,1
20140701|2014-03-07 07:30,7,21.25,21.285,20.835,20.905,134
20140701|2014-03-07 08:00,7,20.92,20.95,20.805,20.805,17
20140701|2014-03-07 08:30,7,20.815,20.93,20.815,20.93,42
20140701|2014-03-07 09:00,7,20.93,20.955,20.93,20.955,4
20140701|2014-03-07 09:30,7,20.92,20.92,20.92,20.92,2
20140701|2014-03-07 10:00,7,20.91,21.075,20.91,21.025,23
20140701|2014-03-07 10:30,7,21.035,21.04,21.035,21.035,16
20140701|2014-03-07 11:30,7,20.975,20.975,20.97,20.97,2
20140701|2014-03-07 12:00,7,20.96,20.96,20.955,20.96,7
20140701|2014-03-07 12:30,7,20.95,20.95,20.95,20.95,1
20140701|2014-03-07 13:00,7,20.91,20.925,20.905,20.925,5
20140701|2014-03-07 14:30,7,20.95,20.955,20.94,20.955,5
20140701|2014-03-07 15:00,7,20.96,20.96,20.96,20.96,2
20140701|2014-03-09 19:00,10,20.915,20.915,20.915,20.915,1
20140701|2014-03-09 19:30,10,20.85,20.85,20.85,20.85,7
20140701|2014-03-09 20:00,10,20.775,20.81,20.65,20.81,8
20140701|2014-03-09 20:30,10,20.805,20.805,20.805,20.805,1
20140701|2014-03-09 21:00,10,20.815,20.86,20.815,20.86,3
20140701|2014-03-09 21:30,10,20.815,20.815,20.815,20.815,1
20140701|2014-03-09 22:00,10,20.815,20.815,20.815,20.815,1
20140701|2014-03-09 22:30,10,20.8,20.8,20.8,20.8,1
20140701|2014-03-10 00:00,10,20.745,20.745,20.745,20.745,3
20140701|2014-03-10 01:00,10,20.67,20.67,20.66,20.66,2
20140701|2014-03-10 02:00,10,20.76,20.76,20.72,20.72,17
20140701|2014-03-10 02:30,10,20.78,20.78,20.78,20.78,1
20140701|2014-03-10 03:00,10,20.82,20.855,20.8,20.8,15
20140701|2014-03-10 03:30,10,20.85,20.85,20.82,20.82,3
20140701|2014-03-10 04:00,10,20.905,20.93,20.905,20.93,6
20140701|2014-03-10 04:30,10,20.955,20.96,20.91,20.91,18
20140701|2014-03-10 05:00,10,20.97,20.97,20.96,20.96,13
20140701|2014-03-10 05:30,10,21.005,21.035,21.005,21.035,4
20140701|2014-03-10 06:30,10,21.055,21.055,21.055,21.055,3
20140701|2014-03-10 07:00,10,21.055,21.055,21.01,21.01,3
20140701|2014-03-10 07:30,10,21,21.015,20.91,20.93,36
20140701|2014-03-10 08:00,10,20.92,20.92,20.875,20.91,36
20140701|2014-03-10 08:30,10,20.895,20.93,20.89,20.93,34
20140701|2014-03-10 09:00,10,20.93,20.96,20.93,20.96,3
20140701|2014-03-10 09:30,10,20.975,21,20.945,20.985,8
20140701|2014-03-10 10:00,10,20.97,20.97,20.945,20.955,5
20140701|2014-03-10 11:00,10,20.895,20.895,20.895,20.895,3
20140701|2014-03-10 11:30,10,20.945,20.945,20.945,20.945,3
20140701|2014-03-10 12:00,10,20.92,20.95,20.92,20.95,2
20140701|2014-03-10 12:30,10,20.93,20.93,20.92,20.92,10
20140701|2014-03-10 13:00,10,20.89,20.89,20.88,20.88,14
20140701|2014-03-10 13:30,10,20.865,20.865,20.865,20.865,1
20140701|2014-03-10 14:00,10,20.855,20.855,20.855,20.855,1
20140701|2014-03-10 22:00,11,20.905,21.03,20.905,21.02,20
20140701|2014-03-10 23:30,11,21.01,21.01,21.01,21.01,1
20140701|2014-03-11 01:00,11,21.035,21.035,21.035,21.035,1
20140701|2014-03-11 01:30,11,20.96,20.96,20.96,20.96,1
20140701|2014-03-11 02:30,11,20.96,20.96,20.96,20.96,3
20140701|2014-03-11 03:00,11,21.06,21.06,21.02,21.02,14
20140701|2014-03-11 03:30,11,21.04,21.04,21.04,21.04,1
20140701|2014-03-11 04:00,11,21.05,21.06,21.015,21.04,9
20140701|2014-03-11 04:30,11,21.075,21.08,21.055,21.055,3
20140701|2014-03-11 05:00,11,21.07,21.07,21.07,21.07,3
20140701|2014-03-11 05:30,11,21.14,21.155,21.09,21.09,6
20140701|2014-03-11 06:00,11,21.17,21.17,21.17,21.17,3
20140701|2014-03-11 06:30,11,21.15,21.25,21.15,21.23,9
20140701|2014-03-11 07:00,11,21.29,21.35,21.275,21.3,12
20140701|2014-03-11 07:30,11,21.245,21.245,21.225,21.225,5
20140701|2014-03-11 08:00,11,21.2,21.22,21.175,21.175,10
20140701|2014-03-11 08:30,11,21.23,21.23,21.205,21.205,10
20140701|2014-03-11 09:00,11,21.16,21.165,21.15,21.165,11
20140701|2014-03-11 09:30,11,21.155,21.155,21,21.02,53
20140701|2014-03-11 10:00,11,21.05,21.05,21.05,21.05,1
20140701|2014-03-11 10:30,11,20.995,20.995,20.73,20.77,76
20140701|2014-03-11 11:00,11,20.77,20.89,20.77,20.85,78
20140701|2014-03-11 11:30,11,20.84,20.84,20.82,20.84,6
20140701|2014-03-11 12:00,11,20.86,20.86,20.82,20.855,4
20140701|2014-03-11 12:30,11,20.875,20.88,20.865,20.865,4
20140701|2014-03-11 13:00,11,20.875,20.875,20.865,20.865,12
20140701|2014-03-11 13:30,11,20.91,20.91,20.91,20.91,3
20140701|2014-03-11 14:00,11,20.88,20.88,20.88,20.88,3
20140701|2014-03-11 14:30,11,20.855,20.855,20.855,20.855,1
20140701|2014-03-11 15:30,11,20.865,20.88,20.865,20.88,8
20140701|2014-03-11 17:00,12,20.905,20.905,20.905,20.905,1
20140701|2014-03-11 20:00,12,20.98,21.025,20.98,21.025,2
20140701|2014-03-11 20:30,12,21.2,21.2,21.2,21.2,5
20140701|2014-03-11 21:00,12,21.17,21.17,21.17,21.17,2
20140701|2014-03-11 21:30,12,21.145,21.145,21.145,21.145,1
20140701|2014-03-11 22:00,12,21.14,21.145,21.14,21.145,8
20140701|2014-03-11 22:30,12,21.125,21.165,21.125,21.165,4
20140701|2014-03-11 23:00,12,21.18,21.18,21.18,21.18,2
20140701|2014-03-11 23:30,12,21.13,21.13,21.13,21.13,3
20140701|2014-03-12 02:00,12,21.14,21.14,21.14,21.14,1
20140701|2014-03-12 03:00,12,21.095,21.095,20.94,20.965,131
20140701|2014-03-12 03:30,12,21,21,21,21,1
20140701|2014-03-12 04:00,12,20.98,20.98,20.88,20.88,17
20140701|2014-03-12 04:30,12,20.87,20.89,20.87,20.89,17
20140701|2014-03-12 05:30,12,20.965,20.985,20.965,20.97,5
20140701|2014-03-12 06:00,12,20.975,20.975,20.975,20.975,1
20140701|2014-03-12 06:30,12,21.025,21.025,21.025,21.025,1
20140701|2014-03-12 07:00,12,21.07,21.07,21,21,120
20140701|2014-03-12 07:30,12,20.99,21.19,20.99,21.15,69
20140701|2014-03-12 08:00,12,21.185,21.185,21.125,21.125,22
20140701|2014-03-12 08:30,12,21.07,21.185,21.06,21.175,22
20140701|2014-03-12 09:00,12,21.175,21.175,21.145,21.15,18
20140701|2014-03-12 09:30,12,21.14,21.15,21.14,21.15,3
20140701|2014-03-12 10:00,12,21.185,21.22,21.155,21.155,20
20140701|2014-03-12 10:30,12,21.155,21.155,21.155,21.155,1
20140701|2014-03-12 11:00,12,21.3,21.335,21.285,21.31,13
20140701|2014-03-12 11:30,12,21.32,21.45,21.32,21.385,29
20140701|2014-03-12 12:00,12,21.38,21.4,21.38,21.395,50
20140701|2014-03-12 12:30,12,21.42,21.42,21.34,21.34,11
20140701|2014-03-12 13:00,12,21.31,21.31,21.31,21.31,1
20140701|2014-03-12 14:30,12,21.335,21.335,21.335,21.335,1
20140701|2014-03-12 15:30,12,21.34,21.34,21.335,21.335,3
20140701|2014-03-12 18:00,13,21.355,21.36,21.355,21.36,2
20140701|2014-03-12 18:30,13,21.33,21.33,21.33,21.33,1
20140701|2014-03-12 19:00,13,21.315,21.315,21.315,21.315,1
20140701|2014-03-12 20:30,13,21.45,21.45,21.435,21.435,7
20140701|2014-03-12 21:30,13,21.465,21.465,21.465,21.465,1
20140701|2014-03-12 22:00,13,21.445,21.445,21.435,21.435,5
20140701|2014-03-12 22:30,13,21.43,21.43,21.43,21.43,2
20140701|2014-03-13 00:00,13,21.435,21.435,21.435,21.435,1
20140701|2014-03-13 00:30,13,21.46,21.46,21.335,21.335,4
20140701|2014-03-13 01:00,13,21.36,21.36,21.315,21.315,3
20140701|2014-03-13 02:00,13,21.395,21.395,21.395,21.395,3
20140701|2014-03-13 02:30,13,21.36,21.36,21.36,21.36,1
20140701|2014-03-13 03:00,13,21.445,21.46,21.43,21.43,12
20140701|2014-03-13 03:30,13,21.46,21.46,21.46,21.46,2
20140701|2014-03-13 04:00,13,21.48,21.48,21.47,21.48,12
20140701|2014-03-13 04:30,13,21.45,21.45,21.45,21.45,1
20140701|2014-03-13 06:00,13,21.43,21.43,21.325,21.325,13
20140701|2014-03-13 06:30,13,21.35,21.35,21.35,21.35,5
20140701|2014-03-13 07:00,13,21.255,21.28,21.255,21.28,7
20140701|2014-03-13 07:30,13,21.31,21.31,21.17,21.2,31
20140701|2014-03-13 08:00,13,21.225,21.245,21.225,21.245,4
20140701|2014-03-13 08:30,13,21.215,21.235,21.205,21.235,21
20140701|2014-03-13 09:00,13,21.24,21.305,21.24,21.3,16
20140701|2014-03-13 09:30,13,21.27,21.27,21.27,21.27,1
20140701|2014-03-13 10:00,13,21.29,21.29,21.27,21.28,3
20140701|2014-03-13 10:30,13,21.275,21.305,21.265,21.305,5
20140701|2014-03-13 11:00,13,21.34,21.34,21.34,21.34,8
20140701|2014-03-13 12:00,13,21.305,21.315,21.235,21.235,9
20140701|2014-03-13 12:30,13,21.195,21.195,21.195,21.195,1
20140701|2014-03-13 13:00,13,21.24,21.255,21.24,21.255,3
20140701|2014-03-13 13:30,13,21.23,21.23,21.23,21.23,7
20140701|2014-03-13 14:00,13,21.285,21.285,21.285,21.285,2
20140701|2014-03-13 14:30,13,21.225,21.225,21.225,21.225,1
20140701|2014-03-13 19:00,14,21.275,21.335,21.275,21.31,4
20140701|2014-03-13 22:00,14,21.275,21.275,21.27,21.27,7
20140701|2014-03-14 00:30,14,21.215,21.225,21.18,21.22,6
20140701|2014-03-14 01:00,14,21.255,21.26,21.255,21.26,3
20140701|2014-03-14 01:30,14,21.275,21.275,21.275,21.275,4
20140701|2014-03-14 02:00,14,21.23,21.23,21.23,21.23,7
20140701|2014-03-14 02:30,14,21.335,21.355,21.31,21.31,7
20140701|2014-03-14 03:00,14,21.255,21.26,21.255,21.26,3
20140701|2014-03-14 04:00,14,21.335,21.335,21.335,21.335,3
20140701|2014-03-14 04:30,14,21.355,21.365,21.305,21.305,19
20140701|2014-03-14 06:00,14,21.395,21.405,21.395,21.395,13
20140701|2014-03-14 06:30,14,21.39,21.39,21.39,21.39,3
20140701|2014-03-14 07:00,14,21.45,21.54,21.45,21.5,33
20140701|2014-03-14 07:30,14,21.54,21.805,21.535,21.705,79
20140701|2014-03-14 08:00,14,21.82,21.825,21.73,21.8,18
20140701|2014-03-14 08:30,14,21.79,21.79,21.61,21.635,56
20140701|2014-03-14 09:00,14,21.66,21.705,21.645,21.645,8
20140701|2014-03-14 09:30,14,21.68,21.69,21.67,21.67,9
20140701|2014-03-14 10:00,14,21.665,21.665,21.64,21.64,4
20140701|2014-03-14 10:30,14,21.64,21.64,21.405,21.415,67
20140701|2014-03-14 11:00,14,21.415,21.415,21.395,21.4,7
20140701|2014-03-14 11:30,14,21.395,21.415,21.395,21.415,5
20140701|2014-03-14 12:00,14,21.425,21.45,21.42,21.45,9
20140701|2014-03-14 14:00,14,21.52,21.52,21.515,21.515,6
20140701|2014-03-14 14:30,14,21.515,21.515,21.515,21.515,1
20140701|2014-03-16 17:00,17,21.61,21.61,21.61,21.61,1
20140701|2014-03-16 18:00,17,21.63,21.63,21.63,21.63,1
20140701|2014-03-16 19:00,17,21.6,21.6,21.6,21.6,2
20140701|2014-03-16 20:00,17,21.55,21.55,21.42,21.42,3
20140701|2014-03-16 20:30,17,21.345,21.36,21.345,21.36,2
20140701|2014-03-16 21:30,17,21.38,21.38,21.38,21.38,5
20140701|2014-03-16 22:00,17,21.425,21.425,21.425,21.425,11
20140701|2014-03-17 00:30,17,21.48,21.48,21.48,21.48,104
20140701|2014-03-17 01:30,17,21.46,21.46,21.455,21.455,6
20140701|2014-03-17 02:00,17,21.44,21.44,21.44,21.44,1
20140701|2014-03-17 02:30,17,21.395,21.395,21.295,21.325,9
20140701|2014-03-17 03:00,17,21.37,21.43,21.37,21.43,5
20140701|2014-03-17 03:30,17,21.5,21.5,21.48,21.48,6
20140701|2014-03-17 04:30,17,21.42,21.435,21.42,21.435,8
20140701|2014-03-17 06:00,17,21.45,21.45,21.45,21.45,3
20140701|2014-03-17 07:00,17,21.27,21.325,21.245,21.275,11
20140701|2014-03-17 07:30,17,21.35,21.365,21.35,21.365,5
20140701|2014-03-17 08:00,17,21.41,21.43,21.37,21.39,12
20140701|2014-03-17 08:30,17,21.36,21.385,21.36,21.385,13
20140701|2014-03-17 09:00,17,21.39,21.41,21.39,21.41,4
20140701|2014-03-17 10:00,17,21.405,21.405,21.405,21.405,3
20140701|2014-03-17 10:30,17,21.42,21.42,21.36,21.36,4
20140701|2014-03-17 11:00,17,21.38,21.38,21.31,21.31,8
20140701|2014-03-17 11:30,17,21.325,21.35,21.325,21.35,5
20140701|2014-03-17 12:00,17,21.33,21.33,21.305,21.31,27
20140701|2014-03-17 12:30,17,21.33,21.34,21.325,21.325,9
20140701|2014-03-17 13:00,17,21.295,21.295,21.295,21.295,1
20140701|2014-03-17 13:30,17,21.215,21.24,21.2,21.24,3
20140701|2014-03-17 14:00,17,21.22,21.22,21.22,21.22,2
20140701|2014-03-17 14:30,17,21.205,21.21,21.19,21.19,3
20140701|2014-03-17 15:00,17,21.2,21.2,21.2,21.2,5
20140701|2014-03-17 16:00,17,21.23,21.23,21.23,21.23,1
20140701|2014-03-17 17:00,18,21.23,21.23,21.23,21.23,1
20140701|2014-03-17 19:00,18,21.265,21.265,21.265,21.265,1
20140701|2014-03-17 20:00,18,21.15,21.15,21.15,21.15,1
20140701|2014-03-17 20:30,18,21.05,21.05,21.05,21.05,1
20140701|2014-03-17 21:00,18,21.07,21.08,21.07,21.08,2
20140701|2014-03-17 21:30,18,21.145,21.145,21.145,21.145,2
20140701|2014-03-17 23:00,18,21.13,21.13,21.13,21.13,1
20140701|2014-03-18 00:30,18,21.105,21.135,21.105,21.135,3
20140701|2014-03-18 02:00,18,21.075,21.11,21.05,21.05,11
20140701|2014-03-18 02:30,18,21.065,21.07,21.01,21.01,6
20140701|2014-03-18 03:00,18,21.08,21.08,21.08,21.08,1
20140701|2014-03-18 04:00,18,21.09,21.09,21.09,21.09,2
20140701|2014-03-18 04:30,18,21.11,21.11,21.11,21.11,11
20140701|2014-03-18 05:30,18,21.105,21.105,21.105,21.105,2
20140701|2014-03-18 06:30,18,20.95,20.99,20.95,20.98,12
20140701|2014-03-18 07:00,18,20.9,20.915,20.76,20.805,30
20140701|2014-03-18 07:30,18,20.76,20.78,20.665,20.695,32
20140701|2014-03-18 08:00,18,20.7,20.79,20.7,20.76,13
20140701|2014-03-18 08:30,18,20.795,20.835,20.79,20.8,34
20140701|2014-03-18 09:00,18,20.815,20.86,20.815,20.825,4
20140701|2014-03-18 09:30,18,20.82,20.84,20.82,20.825,6
20140701|2014-03-18 10:00,18,20.85,20.85,20.82,20.82,9
20140701|2014-03-18 10:30,18,20.84,20.85,20.84,20.85,2
20140701|2014-03-18 11:00,18,20.825,20.93,20.825,20.91,25
20140701|2014-03-18 11:30,18,20.945,20.95,20.93,20.935,16
20140701|2014-03-18 12:00,18,20.93,20.93,20.89,20.9,23
20140701|2014-03-18 13:00,18,20.895,20.905,20.895,20.905,2
20140701|2014-03-18 13:30,18,20.895,20.895,20.895,20.895,1
20140701|2014-03-18 14:00,18,20.855,20.855,20.835,20.835,2
20140701|2014-03-18 14:30,18,20.84,20.84,20.84,20.84,1
20140701|2014-03-18 15:00,18,20.87,20.885,20.87,20.885,7
20140701|2014-03-18 17:00,19,20.915,20.915,20.915,20.915,4
20140701|2014-03-18 18:30,19,20.885,20.885,20.885,20.885,5
20140701|2014-03-18 20:00,19,20.935,20.935,20.935,20.935,1
20140701|2014-03-18 20:30,19,20.9,20.9,20.9,20.9,1
20140701|2014-03-18 23:30,19,20.865,20.865,20.865,20.865,1
20140701|2014-03-19 00:00,19,20.87,20.87,20.87,20.87,1
20140701|2014-03-19 00:30,19,20.86,20.86,20.86,20.86,2
20140701|2014-03-19 02:00,19,20.795,20.795,20.795,20.795,4
20140701|2014-03-19 02:30,19,20.84,20.84,20.84,20.84,1
20140701|2014-03-19 03:00,19,20.84,20.84,20.84,20.84,1
20140701|2014-03-19 03:30,19,20.75,20.78,20.75,20.78,3
20140701|2014-03-19 04:00,19,20.72,20.72,20.72,20.72,4
20140701|2014-03-19 04:30,19,20.75,20.77,20.75,20.77,3
20140701|2014-03-19 05:30,19,20.775,20.775,20.775,20.775,1
20140701|2014-03-19 06:00,19,20.83,20.83,20.82,20.82,6
20140701|2014-03-19 06:30,19,20.825,20.825,20.825,20.825,1
20140701|2014-03-19 07:00,19,20.745,20.83,20.74,20.83,7
20140701|2014-03-19 08:00,19,20.775,20.775,20.735,20.74,13
20140701|2014-03-19 08:30,19,20.765,20.765,20.705,20.705,34
20140701|2014-03-19 09:00,19,20.675,20.695,20.575,20.575,19
20140701|2014-03-19 09:30,19,20.58,20.645,20.56,20.64,14
20140701|2014-03-19 10:00,19,20.625,20.745,20.62,20.71,64
20140701|2014-03-19 10:30,19,20.71,20.8,20.705,20.795,15
20140701|2014-03-19 11:00,19,20.8,20.83,20.8,20.83,11
20140701|2014-03-19 11:30,19,20.8,20.8,20.8,20.8,1
20140701|2014-03-19 12:00,19,20.935,20.945,20.855,20.865,83
20140701|2014-03-19 12:30,19,20.79,20.79,20.79,20.79,2
20140701|2014-03-19 13:00,19,20.84,20.84,20.645,20.72,14
20140701|2014-03-19 13:30,19,20.8,20.8,20.77,20.77,7
20140701|2014-03-19 14:00,19,20.65,20.65,20.55,20.64,9
20140701|2014-03-19 14:30,19,20.635,20.635,20.635,20.635,1
20140701|2014-03-19 15:00,19,20.675,20.675,20.675,20.675,1
20140701|2014-03-19 15:30,19,20.655,20.655,20.655,20.655,1
20140701|2014-03-19 19:00,20,20.66,20.66,20.66,20.66,1
20140701|2014-03-19 19:30,20,20.7,20.7,20.7,20.7,2
20140701|2014-03-19 20:00,20,20.74,20.74,20.69,20.69,17
20140701|2014-03-19 20:30,20,20.735,20.735,20.735,20.735,1
20140701|2014-03-20 00:00,20,20.725,20.725,20.725,20.725,1
20140701|2014-03-20 00:30,20,20.665,20.665,20.665,20.665,2
20140701|2014-03-20 01:30,20,20.635,20.635,20.635,20.635,3
20140701|2014-03-20 02:00,20,20.63,20.635,20.63,20.635,5
20140701|2014-03-20 03:00,20,20.645,20.645,20.4,20.49,21
20140701|2014-03-20 03:30,20,20.44,20.455,20.41,20.41,14
20140701|2014-03-20 04:00,20,20.465,20.465,20.375,20.375,5
20140701|2014-03-20 04:30,20,20.35,20.35,20.29,20.295,10
20140701|2014-03-20 05:00,20,20.4,20.4,20.34,20.34,9
20140701|2014-03-20 05:30,20,20.365,20.365,20.31,20.34,8
20140701|2014-03-20 06:00,20,20.34,20.34,20.3,20.3,7
20140701|2014-03-20 06:30,20,20.3,20.32,20.3,20.32,7
20140701|2014-03-20 07:00,20,20.31,20.31,20.2,20.235,36
20140701|2014-03-20 07:30,20,20.21,20.305,20.21,20.235,32
20140701|2014-03-20 08:00,20,20.365,20.38,20.36,20.38,34
20140701|2014-03-20 08:30,20,20.405,20.43,20.405,20.42,17
20140701|2014-03-20 09:00,20,20.43,20.46,20.42,20.46,45
20140701|2014-03-20 09:30,20,20.465,20.465,20.37,20.41,16
20140701|2014-03-20 10:00,20,20.43,20.435,20.43,20.43,22
20140701|2014-03-20 10:30,20,20.4,20.465,20.4,20.465,3
20140701|2014-03-20 11:00,20,20.44,20.44,20.435,20.435,27
20140701|2014-03-20 11:30,20,20.425,20.46,20.425,20.45,22
20140701|2014-03-20 12:00,20,20.435,20.465,20.435,20.46,5
20140701|2014-03-20 12:30,20,20.45,20.45,20.45,20.45,2
20140701|2014-03-20 13:00,20,20.44,20.44,20.44,20.44,2
20140701|2014-03-20 13:30,20,20.415,20.415,20.415,20.415,1
20140701|2014-03-20 14:00,20,20.395,20.395,20.34,20.34,24
20140701|2014-03-20 14:30,20,20.335,20.335,20.335,20.335,2
20140701|2014-03-20 15:00,20,20.325,20.325,20.305,20.305,16
20140701|2014-03-20 15:30,20,20.325,20.325,20.31,20.31,4
20140701|2014-03-20 18:00,21,20.38,20.38,20.375,20.375,8
20140701|2014-03-20 19:30,21,20.385,20.385,20.385,20.385,2
20140701|2014-03-20 20:00,21,20.4,20.405,20.4,20.405,2
20140701|2014-03-20 20:30,21,20.395,20.395,20.395,20.395,1
20140701|2014-03-20 21:00,21,20.4,20.4,20.4,20.4,1
20140701|2014-03-21 00:30,21,20.415,20.415,20.415,20.415,10
20140701|2014-03-21 01:00,21,20.4,20.4,20.4,20.4,1
20140701|2014-03-21 01:30,21,20.375,20.385,20.35,20.35,11
20140701|2014-03-21 03:00,21,20.32,20.585,20.32,20.53,18
20140701|2014-03-21 03:30,21,20.53,20.55,20.53,20.55,4
20140701|2014-03-21 04:00,21,20.51,20.52,20.51,20.52,5
20140701|2014-03-21 04:30,21,20.52,20.52,20.52,20.52,1
20140701|2014-03-21 05:00,21,20.51,20.51,20.51,20.51,2
20140701|2014-03-21 05:30,21,20.55,20.55,20.55,20.55,1
20140701|2014-03-21 06:00,21,20.585,20.605,20.58,20.58,27
20140701|2014-03-21 06:30,21,20.58,20.58,20.58,20.58,10
20140701|2014-03-21 07:00,21,20.49,20.495,20.48,20.48,23
20140701|2014-03-21 07:30,21,20.5,20.5,20.435,20.45,38
20140701|2014-03-21 08:00,21,20.45,20.5,20.45,20.5,21
20140701|2014-03-21 08:30,21,20.48,20.48,20.42,20.425,14
20140701|2014-03-21 09:00,21,20.43,20.43,20.38,20.38,4
20140701|2014-03-21 09:30,21,20.36,20.36,20.36,20.36,2
20140701|2014-03-21 10:00,21,20.41,20.41,20.4,20.4,7
20140701|2014-03-21 11:00,21,20.395,20.395,20.355,20.37,11
20140701|2014-03-21 11:30,21,20.365,20.365,20.365,20.365,2
20140701|2014-03-21 12:00,21,20.36,20.36,20.335,20.35,33
20140701|2014-03-21 12:30,21,20.335,20.345,20.315,20.315,10
20140701|2014-03-21 13:00,21,20.315,20.345,20.305,20.345,37
20140701|2014-03-21 14:00,21,20.36,20.385,20.36,20.385,14
20140701|2014-03-21 14:30,21,20.38,20.38,20.38,20.38,5
20140701|2014-03-21 15:00,21,20.33,20.35,20.33,20.35,2
20140701|2014-03-21 15:30,21,20.36,20.365,20.35,20.35,12
20140701|2014-03-21 16:00,21,20.35,20.35,20.315,20.315,8
20140701|2014-03-23 17:30,24,20.3,20.3,20.3,20.3,3
20140701|2014-03-23 18:00,24,20.305,20.305,20.305,20.305,1
20140701|2014-03-23 20:00,24,20.31,20.315,20.28,20.28,4
20140701|2014-03-23 20:30,24,20.225,20.225,20.215,20.215,21
20140701|2014-03-23 21:30,24,20.15,20.215,20.135,20.215,14
20140701|2014-03-24 00:00,24,20.26,20.26,20.26,20.26,3
20140701|2014-03-24 01:00,24,20.245,20.245,20.245,20.245,1
20140701|2014-03-24 02:00,24,20.13,20.15,20.13,20.15,4
20140701|2014-03-24 03:00,24,20.22,20.22,20.19,20.19,19
20140701|2014-03-24 03:30,24,20.215,20.215,20.215,20.215,1
20140701|2014-03-24 04:00,24,20.18,20.225,20.175,20.225,7
20140701|2014-03-24 05:00,24,20.225,20.235,20.225,20.235,10
20140701|2014-03-24 05:30,24,20.195,20.195,20.195,20.195,1
20140701|2014-03-24 06:30,24,20.26,20.265,20.25,20.25,3
20140701|2014-03-24 07:30,24,20.13,20.145,20.04,20.145,27
20140701|2014-03-24 08:00,24,20.16,20.25,20.16,20.165,20
20140701|2014-03-24 08:30,24,20.175,20.22,20.175,20.22,10
20140701|2014-03-24 09:00,24,20.19,20.2,20.19,20.2,4
20140701|2014-03-24 09:30,24,20.19,20.19,20.16,20.165,6
20140701|2014-03-24 10:00,24,20.06,20.085,20.005,20.015,36
20140701|2014-03-24 10:30,24,20.03,20.115,20.02,20.115,31
20140701|2014-03-24 11:00,24,20.085,20.09,20.05,20.05,24
20140701|2014-03-24 11:30,24,20.055,20.095,20.055,20.095,17
20140701|2014-03-24 12:00,24,20.1,20.115,20.08,20.1,90
20140701|2014-03-24 12:30,24,20.1,20.105,20.08,20.09,18
20140701|2014-03-24 13:00,24,20.07,20.07,20.055,20.055,7
20140701|2014-03-24 13:30,24,20.03,20.03,19.965,20,15
20140701|2014-03-24 14:00,24,20.03,20.035,20.02,20.02,22
20140701|2014-03-24 14:30,24,20.005,20.005,20.005,20.005,1
20140701|2014-03-24 15:00,24,19.98,19.98,19.98,19.98,5
20140701|2014-03-24 15:30,24,20.01,20.01,19.99,19.99,5
20140701|2014-03-24 17:00,25,19.955,19.955,19.95,19.955,4
20140701|2014-03-24 18:00,25,19.95,19.95,19.95,19.95,9
20140701|2014-03-24 18:30,25,19.955,19.955,19.955,19.955,1
20140701|2014-03-24 19:00,25,19.975,19.985,19.975,19.985,4
20140701|2014-03-24 20:00,25,19.99,20.02,19.985,20.02,57
20140701|2014-03-24 20:30,25,20.02,20.02,20.02,20.02,2
20140701|2014-03-24 21:00,25,20.03,20.04,20.03,20.04,22
20140701|2014-03-24 21:30,25,20.03,20.03,20.015,20.015,29
20140701|2014-03-24 22:00,25,20.07,20.07,20.07,20.07,1
20140701|2014-03-25 00:00,25,20.11,20.11,20.11,20.11,2
20140701|2014-03-25 01:30,25,20.085,20.09,20.085,20.09,6
20140701|2014-03-25 02:30,25,20.095,20.13,20.095,20.13,11
20140701|2014-03-25 03:00,25,20.105,20.105,20.1,20.1,13
20140701|2014-03-25 03:30,25,20.135,20.22,20.135,20.22,2
20140701|2014-03-25 04:00,25,20.225,20.225,20.225,20.225,1
20140701|2014-03-25 04:30,25,20.155,20.17,20.13,20.17,7
20140701|2014-03-25 05:00,25,20.19,20.19,20.19,20.19,1
20140701|2014-03-25 05:30,25,20.19,20.19,20.17,20.17,13
20140701|2014-03-25 06:00,25,20.195,20.195,20.195,20.195,1
20140701|2014-03-25 06:30,25,20.17,20.17,20.065,20.085,20
20140701|2014-03-25 07:00,25,20.04,20.065,19.97,19.985,24
20140701|2014-03-25 07:30,25,20.075,20.085,20.075,20.085,4
20140701|2014-03-25 08:00,25,20.075,20.125,20.075,20.11,13
20140701|2014-03-25 08:30,25,20.085,20.155,20.065,20.145,6
20140701|2014-03-25 09:00,25,20.155,20.18,20.155,20.17,4
20140701|2014-03-25 09:30,25,20.15,20.15,20.14,20.14,8
20140701|2014-03-25 10:00,25,20.085,20.085,20.075,20.075,7
20140701|2014-03-25 10:30,25,20.08,20.08,20.055,20.055,4
20140701|2014-03-25 11:00,25,20.035,20.045,20.025,20.03,19
20140701|2014-03-25 11:30,25,20.045,20.06,20.045,20.05,10
20140701|2014-03-25 12:00,25,20.015,20.02,20.015,20.02,3
20140701|2014-03-25 12:30,25,20.03,20.03,20,20,4
20140701|2014-03-25 13:30,25,20.015,20.015,20.015,20.015,1
20140701|2014-03-25 14:30,25,20.02,20.02,20.02,20.02,2
20140701|2014-03-25 15:00,25,20.02,20.02,20.02,20.02,1
20140701|2014-03-25 15:30,25,20.02,20.02,20.01,20.01,3
20140701|2014-03-25 19:30,26,20.015,20.015,20.01,20.01,6
20140701|2014-03-25 20:00,26,20.06,20.065,20.06,20.065,2
20140701|2014-03-25 20:30,26,20.025,20.025,20.02,20.02,2
20140701|2014-03-25 21:00,26,20,20.005,20,20.005,2
20140701|2014-03-26 00:00,26,20.025,20.025,20.025,20.025,5
20140701|2014-03-26 00:30,26,20.01,20.025,20.01,20.025,11
20140701|2014-03-26 01:00,26,20.085,20.115,20.085,20.115,10
20140701|2014-03-26 01:30,26,20.085,20.11,20.085,20.11,14
20140701|2014-03-26 02:00,26,20.12,20.15,20.115,20.14,17
20140701|2014-03-26 02:30,26,20.13,20.15,20.125,20.15,22
20140701|2014-03-26 03:00,26,20.15,20.15,20.12,20.12,19
20140701|2014-03-26 04:00,26,20.1,20.1,20.09,20.09,8
20140701|2014-03-26 04:30,26,20.08,20.1,20.075,20.09,25
20140701|2014-03-26 06:00,26,20.16,20.16,20.16,20.16,1
20140701|2014-03-26 06:30,26,20.115,20.115,20.06,20.06,16
20140701|2014-03-26 07:00,26,20.07,20.07,20.03,20.03,11
20140701|2014-03-26 07:30,26,20.06,20.06,20.06,20.06,1
20140701|2014-03-26 08:00,26,20.05,20.06,20.01,20.035,16
20140701|2014-03-26 08:30,26,20.03,20.06,20.015,20.045,44
20140701|2014-03-26 09:00,26,20.035,20.045,19.97,19.97,36
20140701|2014-03-26 09:30,26,19.965,19.975,19.785,19.84,90
20140701|2014-03-26 10:00,26,19.83,19.86,19.815,19.815,44
20140701|2014-03-26 10:30,26,19.89,19.905,19.87,19.89,11
20140701|2014-03-26 11:00,26,19.895,19.895,19.89,19.89,3
20140701|2014-03-26 11:30,26,19.885,19.885,19.83,19.83,4
20140701|2014-03-26 12:00,26,19.815,19.815,19.805,19.805,79
20140701|2014-03-26 12:30,26,19.81,19.865,19.8,19.865,4
20140701|2014-03-26 13:00,26,19.825,19.825,19.825,19.825,1
20140701|2014-03-26 13:30,26,19.8,19.805,19.79,19.805,14
20140701|2014-03-26 14:00,26,19.76,19.76,19.73,19.735,11
20140701|2014-03-26 14:30,26,19.755,19.795,19.74,19.795,61
20140701|2014-03-26 15:00,26,19.8,19.8,19.8,19.8,2
20140701|2014-03-26 16:00,26,19.795,19.795,19.795,19.795,1
20140701|2014-03-26 17:00,27,19.79,19.81,19.785,19.81,4
20140701|2014-03-26 18:30,27,19.89,19.89,19.89,19.89,1
20140701|2014-03-26 19:00,27,19.895,19.895,19.895,19.895,6
20140701|2014-03-26 19:30,27,19.87,19.87,19.86,19.86,12
20140701|2014-03-26 20:00,27,19.88,19.89,19.85,19.85,13
20140701|2014-03-26 20:30,27,19.85,19.85,19.74,19.75,17
20140701|2014-03-27 00:00,27,19.795,19.795,19.78,19.78,2
20140701|2014-03-27 00:30,27,19.77,19.81,19.77,19.805,16
20140701|2014-03-27 01:00,27,19.8,19.8,19.8,19.8,2
20140701|2014-03-27 01:30,27,19.765,19.78,19.765,19.78,21
20140701|2014-03-27 02:00,27,19.78,19.78,19.74,19.74,10
20140701|2014-03-27 02:30,27,19.735,19.755,19.73,19.74,8
20140701|2014-03-27 03:00,27,19.71,19.71,19.675,19.675,19
20140701|2014-03-27 03:30,27,19.7,19.7,19.65,19.695,14
20140701|2014-03-27 04:00,27,19.65,19.65,19.62,19.64,19
20140701|2014-03-27 04:30,27,19.73,19.73,19.7,19.7,4
20140701|2014-03-27 05:00,27,19.7,19.735,19.7,19.715,16
20140701|2014-03-27 05:30,27,19.74,19.76,19.72,19.72,5
20140701|2014-03-27 06:00,27,19.64,19.7,19.64,19.7,12
20140701|2014-03-27 06:30,27,19.685,19.74,19.685,19.725,8
20140701|2014-03-27 07:00,27,19.69,19.69,19.68,19.68,7
20140701|2014-03-27 07:30,27,19.655,19.725,19.655,19.7,30
20140701|2014-03-27 08:00,27,19.71,19.765,19.7,19.715,23
20140701|2014-03-27 08:30,27,19.745,19.785,19.74,19.77,16
20140701|2014-03-27 09:00,27,19.78,19.78,19.715,19.715,22
20140701|2014-03-27 09:30,27,19.68,19.715,19.68,19.71,4
20140701|2014-03-27 10:00,27,19.74,19.74,19.74,19.74,2
20140701|2014-03-27 10:30,27,19.73,19.75,19.72,19.75,13
20140701|2014-03-27 11:00,27,19.75,19.75,19.735,19.735,6
20140701|2014-03-27 11:30,27,19.72,19.73,19.72,19.73,12
20140701|2014-03-27 12:00,27,19.745,19.75,19.735,19.735,21
20140701|2014-03-27 12:30,27,19.75,19.75,19.745,19.745,20
20140701|2014-03-27 13:00,27,19.735,19.735,19.735,19.735,1
20140701|2014-03-27 13:30,27,19.7,19.7,19.65,19.675,5
20140701|2014-03-27 14:00,27,19.71,19.71,19.71,19.71,1
20140701|2014-03-27 14:30,27,19.725,19.77,19.725,19.765,4
20140701|2014-03-27 15:00,27,19.725,19.725,19.725,19.725,1
20140701|2014-03-27 20:00,28,19.8,19.815,19.8,19.815,16
20140701|2014-03-27 20:30,28,19.82,19.82,19.815,19.815,4
20140701|2014-03-27 21:00,28,19.815,19.84,19.815,19.84,2
20140701|2014-03-27 21:30,28,19.85,19.86,19.85,19.86,3
20140701|2014-03-27 22:00,28,19.87,19.87,19.87,19.87,1
20140701|2014-03-27 23:00,28,19.84,19.84,19.84,19.84,1
20140701|2014-03-27 23:30,28,19.835,19.835,19.835,19.835,2
20140701|2014-03-28 00:00,28,19.84,19.84,19.84,19.84,1
20140701|2014-03-28 00:30,28,19.865,19.89,19.865,19.885,5
20140701|2014-03-28 01:00,28,19.9,19.9,19.88,19.885,12
20140701|2014-03-28 01:30,28,19.885,19.885,19.885,19.885,7
20140701|2014-03-28 02:00,28,19.87,19.87,19.87,19.87,1
20140701|2014-03-28 03:00,28,19.915,19.915,19.915,19.915,1
20140701|2014-03-28 03:30,28,19.865,19.865,19.85,19.85,2
20140701|2014-03-28 04:00,28,19.85,19.85,19.85,19.85,8
20140701|2014-03-28 05:00,28,19.865,19.865,19.865,19.865,5
20140701|2014-03-28 05:30,28,19.855,19.855,19.855,19.855,1
20140701|2014-03-28 06:00,28,19.825,19.825,19.765,19.765,4
20140701|2014-03-28 06:30,28,19.74,19.77,19.74,19.77,3
20140701|2014-03-28 07:00,28,19.745,19.745,19.71,19.71,2
20140701|2014-03-28 07:30,28,19.69,19.825,19.69,19.815,32
20140701|2014-03-28 08:00,28,19.83,19.86,19.81,19.81,53
20140701|2014-03-28 08:30,28,19.81,19.81,19.81,19.81,1
20140701|2014-03-28 09:00,28,19.87,19.915,19.87,19.88,5
20140701|2014-03-28 09:30,28,19.86,19.88,19.86,19.88,15
20140701|2014-03-28 10:00,28,19.895,19.9,19.855,19.87,24
20140701|2014-03-28 10:30,28,19.85,19.85,19.85,19.85,1
20140701|2014-03-28 11:00,28,19.8,19.83,19.8,19.83,5
20140701|2014-03-28 11:30,28,19.85,19.85,19.85,19.85,1
20140701|2014-03-28 12:00,28,19.83,19.835,19.815,19.83,21
20140701|2014-03-28 12:30,28,19.815,19.83,19.815,19.82,6
20140701|2014-03-28 13:00,28,19.815,19.82,19.815,19.82,8
20140701|2014-03-28 13:30,28,19.835,19.835,19.83,19.83,4
20140701|2014-03-28 14:00,28,19.82,19.82,19.81,19.81,3
20140701|2014-03-28 14:30,28,19.83,19.83,19.83,19.83,6
20140701|2014-03-28 15:00,28,19.835,19.835,19.835,19.835,1
20140701|2014-03-30 17:00,31,19.845,19.885,19.845,19.885,12
20140701|2014-03-30 18:00,31,19.86,19.86,19.86,19.86,16
20140701|2014-03-30 18:30,31,19.875,19.875,19.875,19.875,1
20140701|2014-03-30 19:00,31,19.885,19.935,19.885,19.935,3
20140701|2014-03-30 19:30,31,19.905,19.905,19.905,19.905,1
20140701|2014-03-30 20:00,31,19.9,19.9,19.9,19.9,1
20140701|2014-03-30 20:30,31,19.885,19.885,19.845,19.845,2
20140701|2014-03-30 21:00,31,19.865,19.865,19.865,19.865,1
20140701|2014-03-30 21:30,31,19.85,19.85,19.825,19.825,2
20140701|2014-03-30 22:00,31,19.83,19.84,19.83,19.84,3
20140701|2014-03-30 22:30,31,19.835,19.835,19.835,19.835,1
20140701|2014-03-30 23:00,31,19.83,19.83,19.83,19.83,2
20140701|2014-03-31 00:00,31,19.825,19.845,19.825,19.845,3
20140701|2014-03-31 01:00,31,19.83,19.855,19.83,19.855,3
20140701|2014-03-31 01:30,31,19.83,19.83,19.79,19.805,22
20140701|2014-03-31 02:00,31,19.855,19.945,19.855,19.945,2
20140701|2014-03-31 02:30,31,19.86,19.895,19.86,19.895,3
20140701|2014-03-31 03:00,31,19.895,19.895,19.895,19.895,4
20140701|2014-03-31 03:30,31,19.905,19.905,19.905,19.905,2
20140701|2014-03-31 04:00,31,19.95,19.955,19.95,19.955,4
20140701|2014-03-31 04:30,31,19.97,20.035,19.97,20.035,10
20140701|2014-03-31 05:00,31,20.025,20.025,19.995,19.995,4
20140701|2014-03-31 05:30,31,19.985,19.985,19.95,19.95,3
20140701|2014-03-31 06:00,31,19.995,20.005,19.995,20.005,7
20140701|2014-03-31 06:30,31,20.015,20.015,20,20.01,12
20140701|2014-03-31 07:00,31,20,20,19.935,19.965,37
20140701|2014-03-31 07:30,31,19.94,19.95,19.895,19.895,7
20140701|2014-03-31 08:00,31,19.875,19.89,19.845,19.855,41
20140701|2014-03-31 08:30,31,19.83,19.885,19.83,19.885,15
20140701|2014-03-31 09:00,31,19.89,19.895,19.88,19.88,9
20140701|2014-03-31 09:30,31,19.85,19.85,19.85,19.85,1
20140701|2014-03-31 10:00,31,19.845,19.845,19.81,19.815,9
20140701|2014-03-31 10:30,31,19.86,19.86,19.84,19.84,7
20140701|2014-03-31 11:00,31,19.85,19.86,19.835,19.835,6
20140701|2014-03-31 11:30,31,19.83,19.835,19.82,19.82,7
20140701|2014-03-31 12:00,31,19.81,19.81,19.775,19.775,121
20140701|2014-03-31 12:30,31,19.775,19.785,19.775,19.785,9
20140701|2014-03-31 13:00,31,19.78,19.78,19.78,19.78,3
20140701|2014-03-31 14:00,31,19.81,19.81,19.81,19.81,1
20140701|2014-03-31 14:30,31,19.86,19.86,19.86,19.86,1
20140701|2014-03-31 17:00,1,19.79,19.79,19.79,19.79,2
20140701|2014-03-31 18:00,1,19.825,19.825,19.825,19.825,2
20140701|2014-03-31 18:30,1,19.82,19.82,19.82,19.82,1
20140701|2014-03-31 19:30,1,19.755,19.755,19.755,19.755,1
20140701|2014-03-31 20:00,1,19.735,19.755,19.73,19.75,57
20140701|2014-03-31 20:30,1,19.745,19.765,19.715,19.715,24
20140701|2014-03-31 21:00,1,19.725,19.75,19.725,19.745,7
20140701|2014-03-31 21:30,1,19.755,19.765,19.675,19.705,23
20140701|2014-03-31 22:00,1,19.735,19.735,19.735,19.735,2
20140701|2014-04-01 00:00,1,19.735,19.735,19.735,19.735,1
20140701|2014-04-01 00:30,1,19.755,19.79,19.755,19.79,4
20140701|2014-04-01 01:00,1,19.77,19.77,19.77,19.77,1
20140701|2014-04-01 01:30,1,19.755,19.755,19.755,19.755,1
20140701|2014-04-01 02:00,1,19.805,19.81,19.805,19.81,2
20140701|2014-04-01 02:30,1,19.87,19.87,19.87,19.87,5
20140701|2014-04-01 03:00,1,19.91,19.91,19.885,19.885,2
20140701|2014-04-01 03:30,1,19.925,19.94,19.905,19.905,5
20140701|2014-04-01 04:00,1,19.9,19.9,19.87,19.87,4
20140701|2014-04-01 04:30,1,19.89,19.91,19.89,19.91,3
20140701|2014-04-01 05:00,1,19.88,19.88,19.88,19.88,2
20140701|2014-04-01 05:30,1,19.86,19.86,19.86,19.86,6
20140701|2014-04-01 06:30,1,19.775,19.83,19.775,19.83,7
20140701|2014-04-01 07:00,1,19.83,19.83,19.81,19.81,27
20140701|2014-04-01 07:30,1,19.82,19.88,19.805,19.805,11
20140701|2014-04-01 08:00,1,19.805,19.815,19.805,19.805,12
20140701|2014-04-01 08:30,1,19.855,19.86,19.85,19.85,28
20140701|2014-04-01 09:00,1,19.86,19.86,19.79,19.82,69
20140701|2014-04-01 09:30,1,19.83,19.845,19.83,19.835,13
20140701|2014-04-01 10:00,1,19.81,19.855,19.81,19.83,29
20140701|2014-04-01 10:30,1,19.83,19.83,19.795,19.81,29
20140701|2014-04-01 11:00,1,19.83,19.835,19.815,19.815,22
20140701|2014-04-01 11:30,1,19.79,19.79,19.79,19.79,1
20140701|2014-04-01 12:00,1,19.79,19.79,19.725,19.73,22
20140701|2014-04-01 12:30,1,19.765,19.765,19.765,19.765,1
20140701|2014-04-01 13:00,1,19.735,19.735,19.725,19.725,10
20140701|2014-04-01 14:00,1,19.8,19.815,19.8,19.815,2
20140701|2014-04-01 14:30,1,19.825,19.84,19.825,19.84,2
20140701|2014-04-01 15:00,1,19.825,19.825,19.825,19.825,2
20140701|2014-04-01 16:00,1,19.78,19.78,19.78,19.78,1
20140701|2014-04-01 17:00,2,19.83,19.835,19.83,19.835,3
20140701|2014-04-01 19:00,2,19.81,19.82,19.81,19.82,5
20140701|2014-04-01 20:00,2,19.84,19.84,19.84,19.84,2
20140701|2014-04-01 20:30,2,19.84,19.84,19.84,19.84,1
20140701|2014-04-01 21:00,2,19.84,19.84,19.84,19.84,2
20140701|2014-04-01 21:30,2,19.83,19.835,19.83,19.83,7
20140701|2014-04-01 23:00,2,19.8,19.81,19.8,19.81,5
20140701|2014-04-01 23:30,2,19.83,19.83,19.83,19.83,2
20140701|2014-04-02 00:30,2,19.84,19.86,19.84,19.86,2
20140701|2014-04-02 01:00,2,19.855,19.855,19.84,19.85,6
20140701|2014-04-02 01:30,2,19.88,19.895,19.87,19.89,40
20140701|2014-04-02 02:00,2,19.93,19.93,19.93,19.93,1
20140701|2014-04-02 02:30,2,19.89,19.89,19.88,19.88,3
20140701|2014-04-02 04:00,2,19.915,19.915,19.915,19.915,1
20140701|2014-04-02 04:30,2,19.93,19.93,19.91,19.915,8
20140701|2014-04-02 05:30,2,19.89,19.89,19.89,19.89,1
20140701|2014-04-02 06:00,2,19.87,19.89,19.855,19.89,12
20140701|2014-04-02 06:30,2,19.895,20.1,19.885,20.1,44
20140701|2014-04-02 07:00,2,20.13,20.17,19.99,20.005,75
20140701|2014-04-02 07:30,2,20.02,20.1,20.02,20.04,272
20140701|2014-04-02 08:00,2,20.04,20.115,20.025,20.07,128
20140701|2014-04-02 08:30,2,20.07,20.125,20.07,20.125,53
20140701|2014-04-02 09:00,2,20.1,20.1,20.065,20.09,13
20140701|2014-04-02 09:30,2,20.095,20.1,20.065,20.07,22
20140701|2014-04-02 10:00,2,20.075,20.11,20.06,20.105,21
20140701|2014-04-02 10:30,2,20.105,20.105,20.075,20.075,33
20140701|2014-04-02 11:00,2,20.085,20.09,20.085,20.09,14
20140701|2014-04-02 11:30,2,20.08,20.08,20.08,20.08,1
20140701|2014-04-02 12:00,2,20.08,20.1,20.07,20.085,16
20140701|2014-04-02 12:30,2,20.04,20.04,20.035,20.035,2
20140701|2014-04-02 13:00,2,20.025,20.055,20.025,20.055,14
20140701|2014-04-02 14:00,2,20,20,20,20,4
20140701|2014-04-02 15:30,2,20.005,20.005,20.005,20.005,1
20140701|2014-04-02 18:00,3,20.025,20.035,20.02,20.035,4
20140701|2014-04-02 18:30,3,20.04,20.045,20.04,20.045,4
20140701|2014-04-02 19:00,3,20.045,20.045,20.035,20.035,4
20140701|2014-04-02 19:30,3,20.045,20.055,20.045,20.055,5
20140701|2014-04-02 20:00,3,20.02,20.02,20.02,20.02,12
20140701|2014-04-02 20:30,3,19.99,19.99,19.99,19.99,1
20140701|2014-04-02 22:30,3,19.97,19.97,19.96,19.96,2
20140701|2014-04-02 23:00,3,19.97,19.97,19.97,19.97,1
20140701|2014-04-03 00:00,3,19.995,19.995,19.995,19.995,1
20140701|2014-04-03 00:30,3,20.015,20.015,20.015,20.015,2
20140701|2014-04-03 01:00,3,20.005,20.085,20.005,20.085,80
20140701|2014-04-03 01:30,3,20.09,20.11,20.07,20.11,77
20140701|2014-04-03 02:00,3,20.085,20.095,20.075,20.095,5
20140701|2014-04-03 02:30,3,20.06,20.06,20.06,20.06,2
20140701|2014-04-03 03:00,3,20.05,20.05,20,20,22
20140701|2014-04-03 03:30,3,19.97,19.97,19.885,19.885,15
20140701|2014-04-03 04:00,3,19.92,19.92,19.92,19.92,16
20140701|2014-04-03 04:30,3,19.94,19.94,19.905,19.905,8
20140701|2014-04-03 05:00,3,19.865,19.875,19.865,19.875,5
20140701|2014-04-03 05:30,3,19.88,19.885,19.88,19.885,5
20140701|2014-04-03 06:00,3,19.855,19.855,19.805,19.845,8
20140701|2014-04-03 06:30,3,19.855,19.89,19.855,19.87,15
20140701|2014-04-03 07:00,3,19.845,19.845,19.83,19.83,30
20140701|2014-04-03 07:30,3,19.835,19.89,19.7,19.825,51
20140701|2014-04-03 08:00,3,19.88,19.88,19.85,19.855,15
20140701|2014-04-03 08:30,3,19.865,19.865,19.83,19.83,15
20140701|2014-04-03 09:00,3,19.82,19.855,19.81,19.855,18
20140701|2014-04-03 09:30,3,19.885,19.895,19.87,19.895,14
20140701|2014-04-03 10:00,3,19.925,19.925,19.88,19.88,27
20140701|2014-04-03 10:30,3,19.87,19.89,19.87,19.89,15
20140701|2014-04-03 11:00,3,19.88,19.88,19.875,19.875,19
20140701|2014-04-03 11:30,3,19.88,19.88,19.86,19.86,3
20140701|2014-04-03 12:00,3,19.87,19.885,19.83,19.83,38
20140701|2014-04-03 12:30,3,19.84,19.84,19.84,19.84,1
20140701|2014-04-03 13:00,3,19.85,19.85,19.85,19.85,1
20140701|2014-04-03 13:30,3,19.86,19.86,19.86,19.86,1
20140701|2014-04-03 14:30,3,19.885,19.885,19.885,19.885,2
20140701|2014-04-03 15:00,3,19.86,19.86,19.86,19.86,1
20140701|2014-04-03 20:00,4,19.825,19.825,19.825,19.825,6
20140701|2014-04-03 21:30,4,19.84,19.84,19.84,19.84,1
20140701|2014-04-03 23:00,4,19.86,19.86,19.86,19.86,1
20140701|2014-04-03 23:30,4,19.875,19.875,19.875,19.875,1
20140701|2014-04-04 01:00,4,19.86,19.87,19.86,19.87,2
20140701|2014-04-04 01:30,4,19.87,19.87,19.86,19.86,3
20140701|2014-04-04 02:00,4,19.885,19.915,19.885,19.915,6
20140701|2014-04-04 02:30,4,19.935,19.98,19.935,19.98,5
20140701|2014-04-04 03:00,4,19.975,20,19.975,20,16
20140701|2014-04-04 03:30,4,19.965,19.975,19.945,19.945,78
20140701|2014-04-04 04:00,4,19.94,19.975,19.94,19.975,6
20140701|2014-04-04 04:30,4,19.99,20.005,19.99,20.005,4
20140701|2014-04-04 05:00,4,19.98,19.98,19.97,19.97,8
20140701|2014-04-04 05:30,4,19.955,19.955,19.955,19.955,1
20140701|2014-04-04 06:00,4,19.945,19.995,19.945,19.98,13
20140701|2014-04-04 06:30,4,20.01,20.04,20.01,20.04,7
20140701|2014-04-04 07:00,4,19.955,20.095,19.955,20.04,47
20140701|2014-04-04 07:30,4,19.96,20.255,19.96,20.21,60
20140701|2014-04-04 08:00,4,20.225,20.225,20.155,20.18,31
20140701|2014-04-04 08:30,4,20.13,20.13,20.085,20.11,20
20140701|2014-04-04 09:00,4,20.11,20.18,20.085,20.18,17
20140701|2014-04-04 09:30,4,20.165,20.165,20.125,20.155,32
20140701|2014-04-04 10:00,4,20.165,20.225,20.16,20.16,27
20140701|2014-04-04 10:30,4,20.175,20.175,20.155,20.175,8
20140701|2014-04-04 11:00,4,20.18,20.18,20.125,20.125,12
20140701|2014-04-04 11:30,4,20.13,20.13,20.1,20.1,23
20140701|2014-04-04 12:00,4,20.08,20.08,19.965,20.015,143
20140701|2014-04-04 12:30,4,20,20.02,19.99,19.99,9
20140701|2014-04-04 13:00,4,19.98,19.98,19.885,19.93,22
20140701|2014-04-04 13:30,4,19.95,19.98,19.94,19.975,17
20140701|2014-04-04 14:00,4,19.96,19.99,19.96,19.99,6
20140701|2014-04-04 14:30,4,19.97,19.97,19.96,19.96,2
20140701|2014-04-04 15:00,4,19.97,19.99,19.97,19.985,9
20140701|2014-04-04 15:30,4,19.995,19.995,19.985,19.99,7
20140701|2014-04-06 17:00,7,19.97,20.025,19.935,19.94,16
20140701|2014-04-06 17:30,7,19.905,19.915,19.905,19.915,2
20140701|2014-04-06 18:00,7,19.925,19.925,19.9,19.9,2
20140701|2014-04-06 18:30,7,19.915,19.98,19.915,19.98,7
20140701|2014-04-06 19:00,7,19.97,19.97,19.94,19.95,6
20140701|2014-04-06 19:30,7,19.96,19.96,19.95,19.95,3
20140701|2014-04-06 20:00,7,19.96,19.97,19.95,19.97,4
20140701|2014-04-06 20:30,7,19.98,19.98,19.98,19.98,1
20140701|2014-04-06 21:00,7,19.97,19.97,19.97,19.97,1
20140701|2014-04-06 21:30,7,19.96,19.96,19.94,19.94,3
20140701|2014-04-06 22:00,7,19.95,19.96,19.95,19.95,3
20140701|2014-04-06 22:30,7,19.94,19.94,19.94,19.94,1
20140701|2014-04-06 23:30,7,19.93,19.93,19.91,19.91,3
20140701|2014-04-07 00:00,7,19.92,19.93,19.92,19.93,2
20140701|2014-04-07 00:30,7,19.93,19.935,19.915,19.915,6
20140701|2014-04-07 01:00,7,19.925,19.925,19.91,19.91,2
20140701|2014-04-07 01:30,7,19.915,19.915,19.875,19.875,5
20140701|2014-04-07 02:00,7,19.86,19.895,19.86,19.895,5
20140701|2014-04-07 02:30,7,19.85,19.85,19.84,19.85,31
20140701|2014-04-07 03:00,7,19.87,19.87,19.87,19.87,3
20140701|2014-04-07 03:30,7,19.84,19.855,19.84,19.855,6
20140701|2014-04-07 04:00,7,19.86,19.86,19.86,19.86,1
20140701|2014-04-07 04:30,7,19.88,19.88,19.88,19.88,1
20140701|2014-04-07 05:00,7,19.9,19.91,19.9,19.91,3
20140701|2014-04-07 05:30,7,19.915,19.92,19.875,19.875,5
20140701|2014-04-07 06:00,7,19.825,19.83,19.825,19.83,2
20140701|2014-04-07 06:30,7,19.87,19.87,19.87,19.87,5
20140701|2014-04-07 07:00,7,19.885,19.885,19.835,19.835,2
20140701|2014-04-07 07:30,7,19.86,19.89,19.86,19.87,16
20140701|2014-04-07 08:00,7,19.88,19.9,19.84,19.845,25
20140701|2014-04-07 08:30,7,19.865,19.955,19.865,19.955,21
20140701|2014-04-07 09:00,7,19.935,19.97,19.93,19.95,37
20140701|2014-04-07 09:30,7,19.96,20.03,19.96,20.005,51
20140701|2014-04-07 10:00,7,20.015,20.02,20.005,20.005,15
20140701|2014-04-07 10:30,7,19.945,19.945,19.88,19.895,37
20140701|2014-04-07 11:00,7,19.9,19.9,19.89,19.89,7
20140701|2014-04-07 11:30,7,19.905,19.905,19.885,19.885,11
20140701|2014-04-07 12:00,7,19.89,19.955,19.89,19.935,79
20140701|2014-04-07 12:30,7,19.94,19.94,19.93,19.935,9
20140701|2014-04-07 13:00,7,19.955,19.955,19.955,19.955,2
20140701|2014-04-07 13:30,7,19.955,19.955,19.945,19.955,7
20140701|2014-04-07 14:30,7,19.93,19.93,19.93,19.93,2
20140701|2014-04-07 15:00,7,19.925,19.925,19.915,19.915,33
20140701|2014-04-07 15:30,7,19.915,19.92,19.895,19.895,9
20140701|2014-04-07 16:00,7,19.905,19.91,19.895,19.895,22
20140701|2014-04-07 17:00,8,19.9,19.925,19.9,19.925,28
20140701|2014-04-07 18:00,8,19.95,19.95,19.95,19.95,1
20140701|2014-04-07 18:30,8,19.975,19.975,19.96,19.96,3
20140701|2014-04-07 19:00,8,19.925,19.945,19.925,19.945,3
20140701|2014-04-07 19:30,8,19.965,19.97,19.95,19.955,5
20140701|2014-04-07 20:00,8,19.96,19.96,19.96,19.96,2
20140701|2014-04-07 20:30,8,19.97,20.005,19.97,19.985,6
20140701|2014-04-07 21:00,8,19.975,19.975,19.975,19.975,1
20140701|2014-04-07 21:30,8,19.965,19.97,19.95,19.95,3
20140701|2014-04-07 22:00,8,19.95,19.955,19.95,19.955,2
20140701|2014-04-07 22:30,8,19.985,19.985,19.985,19.985,1
20140701|2014-04-08 00:30,8,20,20.025,20,20.02,4
20140701|2014-04-08 01:00,8,20.09,20.125,20.09,20.11,14
20140701|2014-04-08 01:30,8,20.115,20.115,20.115,20.115,1
20140701|2014-04-08 02:00,8,20.1,20.14,20.1,20.125,15
20140701|2014-04-08 02:30,8,20.105,20.135,20.105,20.135,2
20140701|2014-04-08 03:00,8,20.14,20.15,20.14,20.15,8
20140701|2014-04-08 03:30,8,20.12,20.145,20.12,20.145,8
20140701|2014-04-08 04:00,8,20.14,20.15,20.14,20.145,17
20140701|2014-04-08 04:30,8,20.195,20.2,20.195,20.2,5
20140701|2014-04-08 05:00,8,20.14,20.15,20.12,20.12,5
20140701|2014-04-08 05:30,8,20.15,20.16,20.15,20.16,3
20140701|2014-04-08 06:00,8,20.17,20.185,20.17,20.17,3
20140701|2014-04-08 06:30,8,20.17,20.17,20.125,20.13,4
20140701|2014-04-08 07:00,8,20.125,20.155,20.095,20.135,23
20140701|2014-04-08 07:30,8,20.09,20.125,20.07,20.12,39
20140701|2014-04-08 08:00,8,20.12,20.16,20.105,20.16,50
20140701|2014-04-08 08:30,8,20.145,20.15,20.105,20.115,94
20140701|2014-04-08 09:00,8,20.11,20.12,20.07,20.09,71
20140701|2014-04-08 09:30,8,20.085,20.125,20.08,20.105,48
20140701|2014-04-08 10:00,8,20.11,20.13,20.09,20.13,48
20140701|2014-04-08 10:30,8,20.125,20.125,20.09,20.095,24
20140701|2014-04-08 11:00,8,20.1,20.12,20.1,20.11,23
20140701|2014-04-08 11:30,8,20.105,20.12,20.095,20.1,411
20140701|2014-04-08 12:00,8,20.1,20.105,20.075,20.08,156
20140701|2014-04-08 12:30,8,20.08,20.08,20.065,20.08,38
20140701|2014-04-08 13:00,8,20.07,20.09,20.07,20.07,46
20140701|2014-04-08 13:30,8,20.065,20.065,20.05,20.05,5
20140701|2014-04-08 14:00,8,20.04,20.055,20.04,20.055,8
20140701|2014-04-08 14:30,8,20.02,20.025,20.01,20.025,10
20140701|2014-04-08 15:00,8,20.05,20.075,20.05,20.075,10
20140701|2014-04-08 17:00,9,20.08,20.085,20.08,20.085,7
20140701|2014-04-08 17:30,9,20.08,20.08,20.08,20.08,1
20140701|2014-04-08 18:00,9,20.06,20.06,20.06,20.06,1
20140701|2014-04-08 19:00,9,20.06,20.06,20.06,20.06,1
20140701|2014-04-08 19:30,9,20.065,20.07,20.065,20.065,5
20140701|2014-04-08 20:00,9,20.06,20.06,20.06,20.06,1
20140701|2014-04-08 20:30,9,20.015,20.02,20.015,20.02,18
20140701|2014-04-08 21:00,9,20.02,20.07,20.02,20.07,7
20140701|2014-04-08 21:30,9,20.1,20.1,20.09,20.1,6
20140701|2014-04-08 22:00,9,20.095,20.095,20.075,20.075,5
20140701|2014-04-08 22:30,9,20.075,20.095,20.075,20.095,8
20140701|2014-04-08 23:00,9,20.08,20.1,20.08,20.1,6
20140701|2014-04-08 23:30,9,20.095,20.105,20.08,20.105,12
20140701|2014-04-09 00:00,9,20.085,20.085,20.085,20.085,4
20140701|2014-04-09 00:30,9,20.1,20.1,20.1,20.1,1
20140701|2014-04-09 01:00,9,20.08,20.08,20.035,20.035,18
20140701|2014-04-09 01:30,9,20.02,20.03,20.005,20.015,25
20140701|2014-04-09 02:00,9,20.01,20.01,19.97,19.97,24
20140701|2014-04-09 02:30,9,19.99,19.99,19.99,19.99,3
20140701|2014-04-09 03:00,9,19.96,19.96,19.935,19.935,10
20140701|2014-04-09 03:30,9,19.935,19.935,19.925,19.925,3
20140701|2014-04-09 04:00,9,19.965,19.965,19.965,19.965,2
20140701|2014-04-09 04:30,9,19.97,19.98,19.97,19.98,2
20140701|2014-04-09 05:00,9,19.98,19.98,19.98,19.98,7
20140701|2014-04-09 05:30,9,19.96,19.96,19.94,19.94,8
20140701|2014-04-09 06:00,9,19.93,19.93,19.785,19.785,51
20140701|2014-04-09 06:30,9,19.775,19.85,19.77,19.85,40
20140701|2014-04-09 07:00,9,19.835,19.87,19.78,19.815,46
20140701|2014-04-09 07:30,9,19.81,19.82,19.63,19.69,238
20140701|2014-04-09 08:00,9,19.705,19.77,19.7,19.75,184
20140701|2014-04-09 08:30,9,19.76,19.77,19.735,19.77,49
20140701|2014-04-09 09:00,9,19.765,19.825,19.76,19.8,144
20140701|2014-04-09 09:30,9,19.805,19.855,19.79,19.84,53
20140701|2014-04-09 10:00,9,19.84,19.84,19.795,19.795,34
20140701|2014-04-09 10:30,9,19.785,19.815,19.785,19.795,48
20140701|2014-04-09 11:00,9,19.81,19.81,19.78,19.78,15
20140701|2014-04-09 11:30,9,19.79,19.795,19.76,19.78,83
20140701|2014-04-09 12:00,9,19.78,19.81,19.775,19.785,258
20140701|2014-04-09 12:30,9,19.79,19.79,19.785,19.785,11
20140701|2014-04-09 13:00,9,19.82,19.965,19.82,19.96,71
20140701|2014-04-09 13:30,9,19.965,19.975,19.885,19.885,24
20140701|2014-04-09 14:00,9,19.87,19.905,19.87,19.905,10
20140701|2014-04-09 14:30,9,19.905,19.91,19.9,19.9,9
20140701|2014-04-09 15:30,9,19.915,19.915,19.905,19.91,4
20140701|2014-04-09 17:00,10,19.89,19.95,19.89,19.92,20
20140701|2014-04-09 17:30,10,19.91,19.91,19.91,19.91,2
20140701|2014-04-09 18:30,10,19.915,19.94,19.915,19.94,14
20140701|2014-04-09 19:00,10,19.945,19.97,19.945,19.96,58
20140701|2014-04-09 19:30,10,19.96,20.025,19.955,20.01,54
20140701|2014-04-09 20:00,10,20.045,20.065,20,20.025,28
20140701|2014-04-09 20:30,10,20.055,20.055,20.04,20.04,5
20140701|2014-04-09 21:00,10,20.02,20.025,20.005,20.005,42
20140701|2014-04-09 21:30,10,20.005,20.03,20.005,20.03,9
20140701|2014-04-09 22:00,10,20.035,20.035,20.01,20.01,11
20140701|2014-04-09 22:30,10,20,20,19.97,19.98,8
20140701|2014-04-09 23:00,10,19.97,20.005,19.97,20.005,3
20140701|2014-04-10 00:00,10,20,20.005,20,20.005,4
20140701|2014-04-10 00:30,10,20,20,19.97,19.97,11
20140701|2014-04-10 01:00,10,20,20.02,20,20,7
20140701|2014-04-10 01:30,10,20.015,20.045,19.99,20.045,14
20140701|2014-04-10 02:00,10,20.04,20.16,20.04,20.15,23
20140701|2014-04-10 02:30,10,20.17,20.31,20.17,20.31,122
20140701|2014-04-10 03:00,10,20.32,20.32,20.27,20.27,49
20140701|2014-04-10 03:30,10,20.31,20.345,20.29,20.3,14
20140701|2014-04-10 04:00,10,20.32,20.32,20.27,20.29,7
20140701|2014-04-10 04:30,10,20.3,20.325,20.3,20.315,14
20140701|2014-04-10 05:00,10,20.3,20.3,20.29,20.29,7
20140701|2014-04-10 05:30,10,20.265,20.265,20.22,20.22,10
20140701|2014-04-10 06:00,10,20.25,20.26,20.205,20.215,39
20140701|2014-04-10 06:30,10,20.26,20.33,20.26,20.31,20
20140701|2014-04-10 07:00,10,20.3,20.43,20.29,20.345,97
20140701|2014-04-10 07:30,10,20.34,20.34,20.155,20.185,201
20140701|2014-04-10 08:00,10,20.17,20.235,20.17,20.2,99
20140701|2014-04-10 08:30,10,20.195,20.265,20.19,20.23,45
20140701|2014-04-10 09:00,10,20.235,20.235,20.205,20.205,47
20140701|2014-04-10 09:30,10,20.205,20.215,20.195,20.215,38
20140701|2014-04-10 10:00,10,20.205,20.225,20.195,20.22,37
20140701|2014-04-10 10:30,10,20.215,20.22,20.195,20.205,40
20140701|2014-04-10 11:00,10,20.2,20.205,20.09,20.125,85
20140701|2014-04-10 11:30,10,20.12,20.135,20.1,20.11,19
20140701|2014-04-10 12:00,10,20.125,20.175,20.06,20.17,128
20140701|2014-04-10 12:30,10,20.17,20.18,20.16,20.175,20
20140701|2014-04-10 13:30,10,20.16,20.16,20.16,20.16,2
20140701|2014-04-10 14:30,10,20.09,20.09,20.09,20.09,4
20140701|2014-04-10 15:00,10,20.09,20.09,20.055,20.055,3
20140701|2014-04-10 16:00,10,20.06,20.075,20.06,20.075,5
20140701|2014-04-10 17:00,11,20.05,20.06,20.05,20.05,5
20140701|2014-04-10 17:30,11,20.05,20.055,20.05,20.05,6
20140701|2014-04-10 18:00,11,20.04,20.05,20.04,20.05,10
20140701|2014-04-10 18:30,11,20.05,20.05,20.05,20.05,1
20140701|2014-04-10 19:00,11,20.035,20.035,20.035,20.035,4
20140701|2014-04-10 19:30,11,20.02,20.02,19.99,19.99,8
20140701|2014-04-10 20:00,11,20.015,20.045,20,20.025,31
20140701|2014-04-10 20:30,11,20.02,20.055,20.02,20.055,4
20140701|2014-04-10 21:00,11,20.055,20.06,20.05,20.06,7
20140701|2014-04-10 22:00,11,20.05,20.05,20.05,20.05,3
20140701|2014-04-10 23:00,11,20.06,20.095,20.06,20.095,3
20140701|2014-04-11 00:00,11,20.095,20.095,20.08,20.08,5
20140701|2014-04-11 01:30,11,20.045,20.045,19.97,19.97,25
20140701|2014-04-11 02:00,11,19.96,20,19.95,19.97,13
20140701|2014-04-11 02:30,11,19.97,19.99,19.965,19.965,14
20140701|2014-04-11 03:00,11,19.975,19.99,19.965,19.99,15
20140701|2014-04-11 03:30,11,19.96,19.985,19.96,19.985,3
20140701|2014-04-11 04:00,11,20.015,20.055,20.015,20.055,6
20140701|2014-04-11 04:30,11,20.09,20.11,20.09,20.1,7
20140701|2014-04-11 05:00,11,20.1,20.16,20.1,20.14,31
20140701|2014-04-11 05:30,11,20.145,20.15,20.115,20.14,14
20140701|2014-04-11 06:00,11,20.12,20.13,20.09,20.12,37
20140701|2014-04-11 06:30,11,20.11,20.11,20.055,20.075,36
20140701|2014-04-11 07:00,11,20.05,20.105,20.02,20.105,33
20140701|2014-04-11 07:30,11,20.105,20.105,19.985,20.005,155
20140701|2014-04-11 08:00,11,19.99,20.01,19.98,20.005,18
20140701|2014-04-11 08:30,11,20.035,20.075,20.02,20.075,21
20140701|2014-04-11 09:00,11,20.025,20.045,20.005,20.035,37
20140701|2014-04-11 09:30,11,20.04,20.04,20,20.01,34
20140701|2014-04-11 10:00,11,20.015,20.055,20.015,20.05,16
20140701|2014-04-11 10:30,11,20.045,20.045,20.03,20.04,41
20140701|2014-04-11 11:00,11,20.04,20.055,20.025,20.055,21
20140701|2014-04-11 11:30,11,20.04,20.045,20.03,20.03,18
20140701|2014-04-11 12:00,11,20.04,20.04,19.96,19.99,844
20140701|2014-04-11 12:30,11,19.995,19.995,19.995,19.995,9
20140701|2014-04-11 13:00,11,20.015,20.015,20,20,6
20140701|2014-04-11 14:00,11,20,20.01,19.99,19.99,3
20140701|2014-04-11 14:30,11,19.995,19.995,19.995,19.995,2
20140701|2014-04-11 15:00,11,19.99,19.99,19.99,19.99,4
20140701|2014-04-11 15:30,11,20.005,20.005,20,20,2
20140701|2014-04-11 16:00,11,20.03,20.035,20.005,20.01,8
20140701|2014-04-13 17:00,14,20.065,20.165,20.04,20.12,31
20140701|2014-04-13 17:30,14,20.1,20.13,20.1,20.125,14
20140701|2014-04-13 18:00,14,20.135,20.155,20.135,20.155,6
20140701|2014-04-13 18:30,14,20.14,20.145,20.13,20.135,4
20140701|2014-04-13 19:00,14,20.13,20.13,20.12,20.12,2
20140701|2014-04-13 19:30,14,20.095,20.095,20.08,20.08,4
20140701|2014-04-13 20:00,14,20.075,20.11,20.075,20.11,4
20140701|2014-04-13 21:00,14,20.12,20.135,20.12,20.135,3
20140701|2014-04-13 21:30,14,20.125,20.125,20.1,20.1,3
20140701|2014-04-13 22:00,14,20.085,20.085,20.08,20.08,16
20140701|2014-04-13 23:00,14,20.06,20.075,20.06,20.07,5
20140701|2014-04-13 23:30,14,20.045,20.045,20.03,20.03,4
20140701|2014-04-14 00:00,14,20.065,20.065,20.065,20.065,1
20140701|2014-04-14 00:30,14,20.07,20.075,20.07,20.075,2
20140701|2014-04-14 01:00,14,20.09,20.095,20.075,20.075,9
20140701|2014-04-14 01:30,14,20.1,20.115,20.1,20.1,7
20140701|2014-04-14 02:00,14,20.095,20.1,20.07,20.07,3
20140701|2014-04-14 02:30,14,20.095,20.095,20.025,20.025,5
20140701|2014-04-14 03:00,14,20.045,20.045,20.025,20.025,3
20140701|2014-04-14 03:30,14,20.03,20.03,19.94,19.97,28
20140701|2014-04-14 04:00,14,19.96,19.96,19.88,19.89,24
20140701|2014-04-14 04:30,14,19.9,19.905,19.9,19.905,9
20140701|2014-04-14 05:00,14,19.885,19.885,19.805,19.825,49
20140701|2014-04-14 05:30,14,19.82,19.825,19.79,19.8,58
20140701|2014-04-14 06:00,14,19.785,19.785,19.76,19.76,75
20140701|2014-04-14 06:30,14,19.76,19.805,19.755,19.795,34
20140701|2014-04-14 07:00,14,19.795,19.88,19.795,19.85,69
20140701|2014-04-14 07:30,14,19.855,19.995,19.765,19.98,135
20140701|2014-04-14 08:00,14,19.99,20.065,19.99,20.045,108
20140701|2014-04-14 08:30,14,20.05,20.05,20.015,20.04,107
20140701|2014-04-14 09:00,14,20.035,20.04,19.995,20.04,104
20140701|2014-04-14 09:30,14,20.045,20.11,20.045,20.065,122
20140701|2014-04-14 10:00,14,20.065,20.075,20.02,20.025,65
20140701|2014-04-14 10:30,14,20.03,20.035,20.015,20.03,64
20140701|2014-04-14 11:00,14,20.03,20.04,20.015,20.025,30
20140701|2014-04-14 11:30,14,20.025,20.035,20.02,20.03,24
20140701|2014-04-14 12:00,14,20.03,20.05,20.03,20.04,69
20140701|2014-04-14 12:30,14,20.04,20.04,20.015,20.025,13
20140701|2014-04-14 13:00,14,20.025,20.025,20.01,20.01,6
20140701|2014-04-14 13:30,14,20.02,20.035,20.02,20.035,6
20140701|2014-04-14 14:00,14,20.005,20.005,19.995,20.005,45
20140701|2014-04-14 15:00,14,20.01,20.01,20.01,20.01,1
20140701|2014-04-14 16:00,14,19.99,19.995,19.99,19.99,5
20140701|2014-04-14 17:00,15,19.94,20.01,19.94,20.005,7
20140701|2014-04-14 18:30,15,20.015,20.015,20.015,20.015,1
20140701|2014-04-14 19:00,15,19.995,20,19.995,20,3
20140701|2014-04-14 20:00,15,19.995,20.005,19.91,19.925,41
20140701|2014-04-14 20:30,15,19.935,19.945,19.89,19.89,11
20140701|2014-04-14 21:00,15,19.9,19.9,19.9,19.9,2
20140701|2014-04-14 21:30,15,19.93,19.93,19.93,19.93,4
20140701|2014-04-14 22:00,15,19.9,19.9,19.88,19.88,11
20140701|2014-04-14 22:30,15,19.88,19.88,19.88,19.88,1
20140701|2014-04-14 23:30,15,19.92,19.92,19.915,19.915,5
20140701|2014-04-15 00:30,15,19.89,19.89,19.855,19.86,11
20140701|2014-04-15 01:00,15,19.85,19.85,19.81,19.81,56
20140701|2014-04-15 01:30,15,19.815,19.86,19.79,19.79,51
20140701|2014-04-15 02:00,15,19.785,19.84,19.74,19.74,72
20140701|2014-04-15 02:30,15,19.74,19.805,19.74,19.8,33
20140701|2014-04-15 03:00,15,19.83,19.835,19.785,19.805,14
20140701|2014-04-15 03:30,15,19.8,19.8,19.795,19.795,2
20140701|2014-04-15 04:00,15,19.81,19.81,19.81,19.81,1
20140701|2014-04-15 04:30,15,19.85,19.975,19.85,19.87,58
20140701|2014-04-15 05:00,15,19.87,19.885,19.85,19.85,17
20140701|2014-04-15 05:30,15,19.81,19.81,19.75,19.795,50
20140701|2014-04-15 06:00,15,19.785,19.84,19.785,19.84,20
20140701|2014-04-15 06:30,15,19.785,19.785,19.565,19.66,114
20140701|2014-04-15 07:00,15,19.65,19.7,19.255,19.295,244
20140701|2014-04-15 07:30,15,19.28,19.44,19.265,19.44,153
20140701|2014-04-15 08:00,15,19.43,19.495,19.425,19.485,300
20140701|2014-04-15 08:30,15,19.49,19.495,19.435,19.46,142
20140701|2014-04-15 09:00,15,19.465,19.545,19.465,19.52,124
20140701|2014-04-15 09:30,15,19.52,19.595,19.52,19.58,165
20140701|2014-04-15 10:00,15,19.585,19.585,19.54,19.545,65
20140701|2014-04-15 10:30,15,19.545,19.59,19.54,19.565,113
20140701|2014-04-15 11:00,15,19.565,19.575,19.54,19.54,50
20140701|2014-04-15 11:30,15,19.555,19.575,19.555,19.575,17
20140701|2014-04-15 12:00,15,19.575,19.575,19.505,19.52,169
20140701|2014-04-15 12:30,15,19.52,19.545,19.52,19.545,13
20140701|2014-04-15 13:00,15,19.55,19.55,19.525,19.55,15
20140701|2014-04-15 13:30,15,19.57,19.58,19.56,19.57,7
20140701|2014-04-15 14:30,15,19.615,19.655,19.61,19.62,39
20140701|2014-04-15 15:00,15,19.645,19.66,19.635,19.635,33
20140701|2014-04-15 15:30,15,19.635,19.635,19.625,19.625,25
20140701|2014-04-15 16:00,15,19.62,19.62,19.59,19.59,35
20140701|2014-04-15 17:00,16,19.59,19.59,19.555,19.555,121
20140701|2014-04-15 17:30,16,19.56,19.575,19.56,19.57,31
20140701|2014-04-15 18:00,16,19.57,19.58,19.555,19.58,33
20140701|2014-04-15 18:30,16,19.565,19.57,19.565,19.57,2
20140701|2014-04-15 19:00,16,19.58,19.595,19.58,19.595,4
20140701|2014-04-15 19:30,16,19.6,19.6,19.515,19.52,12
20140701|2014-04-15 20:00,16,19.505,19.505,19.46,19.48,38
20140701|2014-04-15 20:30,16,19.48,19.48,19.46,19.46,13
20140701|2014-04-15 21:00,16,19.49,19.505,19.475,19.505,254
20140701|2014-04-15 21:30,16,19.485,19.53,19.485,19.53,21
20140701|2014-04-15 22:00,16,19.5,19.5,19.49,19.495,6
20140701|2014-04-15 22:30,16,19.52,19.56,19.52,19.56,5
20140701|2014-04-15 23:00,16,19.57,19.57,19.57,19.57,7
20140701|2014-04-15 23:30,16,19.545,19.545,19.545,19.545,1
20140701|2014-04-16 00:00,16,19.54,19.54,19.54,19.54,1
20140701|2014-04-16 00:30,16,19.515,19.515,19.485,19.485,5
20140701|2014-04-16 01:00,16,19.46,19.46,19.37,19.42,47
20140701|2014-04-16 01:30,16,19.43,19.545,19.43,19.51,32
20140701|2014-04-16 02:00,16,19.52,19.595,19.52,19.55,22
20140701|2014-04-16 02:30,16,19.55,19.565,19.545,19.565,4
20140701|2014-04-16 03:00,16,19.57,19.63,19.565,19.61,41
20140701|2014-04-16 03:30,16,19.645,19.645,19.61,19.61,4
20140701|2014-04-16 04:00,16,19.6,19.6,19.535,19.55,5
20140701|2014-04-16 04:30,16,19.535,19.55,19.525,19.55,7
20140701|2014-04-16 05:00,16,19.55,19.665,19.545,19.64,19
20140701|2014-04-16 05:30,16,19.625,19.625,19.61,19.625,20
20140701|2014-04-16 06:00,16,19.62,19.63,19.605,19.61,41
20140701|2014-04-16 06:30,16,19.62,19.64,19.555,19.555,27
20140701|2014-04-16 07:00,16,19.57,19.66,19.51,19.64,59
20140701|2014-04-16 07:30,16,19.645,19.835,19.645,19.66,184
20140701|2014-04-16 08:00,16,19.66,19.69,19.635,19.655,59
20140701|2014-04-16 08:30,16,19.66,19.67,19.62,19.64,85
20140701|2014-04-16 09:00,16,19.645,19.645,19.58,19.61,94
20140701|2014-04-16 09:30,16,19.615,19.64,19.615,19.625,57
20140701|2014-04-16 10:00,16,19.615,19.64,19.61,19.64,25
20140701|2014-04-16 10:30,16,19.64,19.645,19.605,19.61,36
20140701|2014-04-16 11:00,16,19.605,19.64,19.605,19.63,49
20140701|2014-04-16 11:30,16,19.63,19.65,19.625,19.645,47
20140701|2014-04-16 12:00,16,19.645,19.68,19.645,19.68,127
20140701|2014-04-16 12:30,16,19.665,19.67,19.64,19.645,34
20140701|2014-04-16 13:00,16,19.645,19.645,19.635,19.64,6
20140701|2014-04-16 14:00,16,19.655,19.665,19.655,19.665,4
20140701|2014-04-16 14:30,16,19.66,19.695,19.65,19.695,11
20140701|2014-04-16 15:00,16,19.675,19.675,19.675,19.675,1
20140701|2014-04-16 15:30,16,19.68,19.68,19.68,19.68,1
20140701|2014-04-16 17:00,17,19.665,19.67,19.665,19.67,4
20140701|2014-04-16 17:30,17,19.665,19.665,19.665,19.665,2
20140701|2014-04-16 18:00,17,19.675,19.675,19.675,19.675,2
20140701|2014-04-16 19:30,17,19.69,19.69,19.69,19.69,1
20140701|2014-04-16 20:00,17,19.65,19.65,19.605,19.615,23
20140701|2014-04-16 20:30,17,19.615,19.615,19.575,19.575,3
20140701|2014-04-16 21:00,17,19.58,19.58,19.58,19.58,2
20140701|2014-04-16 21:30,17,19.575,19.575,19.575,19.575,11
20140701|2014-04-16 22:00,17,19.575,19.585,19.575,19.585,6
20140701|2014-04-16 22:30,17,19.59,19.59,19.59,19.59,1
20140701|2014-04-16 23:00,17,19.595,19.595,19.595,19.595,2
20140701|2014-04-16 23:30,17,19.56,19.56,19.55,19.55,7
20140701|2014-04-17 00:30,17,19.59,19.615,19.59,19.605,7
20140701|2014-04-17 01:00,17,19.595,19.61,19.595,19.605,26
20140701|2014-04-17 01:30,17,19.56,19.56,19.53,19.54,11
20140701|2014-04-17 02:00,17,19.61,19.615,19.61,19.615,5
20140701|2014-04-17 02:30,17,19.58,19.605,19.56,19.59,27
20140701|2014-04-17 03:00,17,19.585,19.585,19.57,19.57,6
20140701|2014-04-17 04:00,17,19.535,19.555,19.535,19.55,8
20140701|2014-04-17 04:30,17,19.595,19.635,19.595,19.635,6
20140701|2014-04-17 05:00,17,19.64,19.645,19.64,19.645,6
20140701|2014-04-17 05:30,17,19.61,19.61,19.61,19.61,1
20140701|2014-04-17 06:00,17,19.61,19.73,19.61,19.72,61
20140701|2014-04-17 06:30,17,19.72,19.745,19.71,19.735,28
20140701|2014-04-17 07:00,17,19.72,19.72,19.66,19.695,68
20140701|2014-04-17 07:30,17,19.685,19.72,19.64,19.655,53
20140701|2014-04-17 08:00,17,19.64,19.69,19.64,19.65,100
20140701|2014-04-17 08:30,17,19.675,19.675,19.64,19.655,50
20140701|2014-04-17 09:00,17,19.65,19.65,19.595,19.63,81
20140701|2014-04-17 09:30,17,19.63,19.66,19.63,19.65,33
20140701|2014-04-17 10:00,17,19.635,19.655,19.625,19.65,30
20140701|2014-04-17 10:30,17,19.655,19.67,19.65,19.66,70
20140701|2014-04-17 11:00,17,19.65,19.655,19.64,19.64,35
20140701|2014-04-17 11:30,17,19.64,19.645,19.59,19.6,92
20140701|2014-04-17 12:00,17,19.615,19.64,19.6,19.635,160
20140701|2014-04-17 12:30,17,19.63,19.63,19.625,19.625,13
20140701|2014-04-17 13:00,17,19.635,19.635,19.605,19.615,31
20140701|2014-04-17 13:30,17,19.65,19.65,19.65,19.65,3
20140701|2014-04-17 14:00,17,19.65,19.65,19.65,19.65,1
20140701|2014-04-17 14:30,17,19.635,19.64,19.635,19.64,2
20140701|2014-04-17 15:00,17,19.64,19.64,19.62,19.62,7
20140701|2014-04-17 15:30,17,19.65,19.665,19.65,19.665,2
20140701|2014-04-17 16:00,17,19.665,19.675,19.665,19.675,9
20140701|2014-04-20 17:00,21,19.665,19.675,19.57,19.57,40
20140701|2014-04-20 17:30,21,19.58,19.615,19.56,19.615,23
20140701|2014-04-20 18:00,21,19.635,19.64,19.595,19.595,3
20140701|2014-04-20 18:30,21,19.58,19.59,19.58,19.58,7
20140701|2014-04-20 19:00,21,19.63,19.735,19.63,19.71,56
20140701|2014-04-20 19:30,21,19.665,19.665,19.635,19.635,8
20140701|2014-04-20 20:00,21,19.625,19.625,19.27,19.325,286
20140701|2014-04-20 20:30,21,19.385,19.425,19.3,19.3,145
20140701|2014-04-20 21:00,21,19.3,19.335,19.28,19.335,27
20140701|2014-04-20 21:30,21,19.345,19.345,19.325,19.325,94
20140701|2014-04-20 22:30,21,19.345,19.345,19.345,19.345,12
20140701|2014-04-20 23:00,21,19.37,19.37,19.37,19.37,2
20140701|2014-04-20 23:30,21,19.385,19.385,19.365,19.365,8
20140701|2014-04-21 00:00,21,19.36,19.37,19.345,19.37,4
20140701|2014-04-21 00:30,21,19.345,19.35,19.335,19.335,4
20140701|2014-04-21 01:00,21,19.34,19.35,19.33,19.345,43
20140701|2014-04-21 01:30,21,19.355,19.385,19.355,19.375,24
20140701|2014-04-21 02:00,21,19.345,19.375,19.34,19.375,10
20140701|2014-04-21 02:30,21,19.385,19.395,19.385,19.395,5
20140701|2014-04-21 03:00,21,19.365,19.38,19.35,19.38,8
20140701|2014-04-21 03:30,21,19.38,19.46,19.38,19.42,41
20140701|2014-04-21 04:00,21,19.405,19.44,19.385,19.415,13
20140701|2014-04-21 04:30,21,19.41,19.41,19.395,19.395,3
20140701|2014-04-21 05:00,21,19.41,19.41,19.4,19.4,2
20140701|2014-04-21 05:30,21,19.395,19.395,19.385,19.385,3
20140701|2014-04-21 06:00,21,19.4,19.4,19.37,19.375,29
20140701|2014-04-21 06:30,21,19.39,19.39,19.31,19.325,76
20140701|2014-04-21 07:00,21,19.32,19.395,19.305,19.395,52
20140701|2014-04-21 07:30,21,19.42,19.455,19.41,19.43,45
20140701|2014-04-21 08:00,21,19.42,19.495,19.405,19.41,178
20140701|2014-04-21 08:30,21,19.42,19.445,19.4,19.41,123
20140701|2014-04-21 09:00,21,19.41,19.415,19.375,19.385,148
20140701|2014-04-21 09:30,21,19.385,19.43,19.375,19.425,142
20140701|2014-04-21 10:00,21,19.425,19.425,19.405,19.415,116
20140701|2014-04-21 10:30,21,19.42,19.42,19.385,19.385,168
20140701|2014-04-21 11:00,21,19.385,19.395,19.37,19.385,103
20140701|2014-04-21 11:30,21,19.385,19.39,19.37,19.38,77
20140701|2014-04-21 12:00,21,19.385,19.415,19.375,19.395,233
20140701|2014-04-21 12:30,21,19.38,19.4,19.38,19.4,9
20140701|2014-04-21 13:00,21,19.4,19.405,19.385,19.395,15
20140701|2014-04-21 13:30,21,19.385,19.4,19.385,19.385,9
20140701|2014-04-21 14:00,21,19.39,19.39,19.385,19.39,5
20140701|2014-04-21 14:30,21,19.4,19.44,19.395,19.44,35
20140701|2014-04-21 15:00,21,19.43,19.45,19.43,19.45,14
20140701|2014-04-21 15:30,21,19.45,19.46,19.45,19.46,12
20140701|2014-04-21 16:00,21,19.46,19.47,19.46,19.46,25
20140701|2014-04-21 17:00,22,19.445,19.455,19.445,19.45,17
20140701|2014-04-21 17:30,22,19.445,19.445,19.445,19.445,16
20140701|2014-04-21 18:00,22,19.445,19.445,19.445,19.445,9
20140701|2014-04-21 18:30,22,19.45,19.45,19.445,19.445,7
20140701|2014-04-21 19:00,22,19.45,19.45,19.425,19.43,13
20140701|2014-04-21 19:30,22,19.425,19.43,19.41,19.41,9
20140701|2014-04-21 20:00,22,19.415,19.415,19.35,19.4,106
20140701|2014-04-21 20:30,22,19.395,19.44,19.395,19.44,41
20140701|2014-04-21 21:00,22,19.425,19.425,19.385,19.385,22
20140701|2014-04-21 21:30,22,19.395,19.395,19.34,19.35,27
20140701|2014-04-21 22:00,22,19.36,19.37,19.345,19.365,42
20140701|2014-04-21 22:30,22,19.36,19.36,19.35,19.35,17
20140701|2014-04-21 23:00,22,19.36,19.37,19.34,19.34,8
20140701|2014-04-21 23:30,22,19.355,19.355,19.325,19.33,4
20140701|2014-04-22 00:00,22,19.32,19.345,19.32,19.345,11
20140701|2014-04-22 00:30,22,19.345,19.415,19.345,19.415,18
20140701|2014-04-22 01:00,22,19.4,19.41,19.355,19.41,50
20140701|2014-04-22 01:30,22,19.4,19.445,19.385,19.405,77
20140701|2014-04-22 02:00,22,19.41,19.435,19.39,19.405,67
20140701|2014-04-22 02:30,22,19.385,19.4,19.37,19.4,42
20140701|2014-04-22 03:00,22,19.42,19.425,19.385,19.41,28
20140701|2014-04-22 03:30,22,19.42,19.485,19.395,19.485,56
20140701|2014-04-22 04:00,22,19.495,19.515,19.48,19.5,43
20140701|2014-04-22 04:30,22,19.5,19.52,19.475,19.505,16
20140701|2014-04-22 05:00,22,19.505,19.505,19.485,19.49,13
20140701|2014-04-22 05:30,22,19.495,19.55,19.495,19.5,56
20140701|2014-04-22 06:00,22,19.495,19.545,19.49,19.515,65
20140701|2014-04-22 06:30,22,19.51,19.52,19.485,19.495,20
20140701|2014-04-22 07:00,22,19.485,19.54,19.475,19.525,104
20140701|2014-04-22 07:30,22,19.525,19.525,19.385,19.43,164
20140701|2014-04-22 08:00,22,19.425,19.45,19.41,19.445,203
20140701|2014-04-22 08:30,22,19.44,19.45,19.425,19.435,116
20140701|2014-04-22 09:00,22,19.43,19.445,19.355,19.37,222
20140701|2014-04-22 09:30,22,19.37,19.395,19.33,19.375,372
20140701|2014-04-22 10:00,22,19.375,19.42,19.37,19.38,340
20140701|2014-04-22 10:30,22,19.38,19.405,19.34,19.39,438
20140701|2014-04-22 11:00,22,19.39,19.46,19.39,19.44,307
20140701|2014-04-22 11:30,22,19.435,19.44,19.42,19.42,70
20140701|2014-04-22 12:00,22,19.41,19.415,19.38,19.4,136
20140701|2014-04-22 12:30,22,19.405,19.415,19.4,19.4,21
20140701|2014-04-22 13:00,22,19.415,19.435,19.415,19.43,16
20140701|2014-04-22 13:30,22,19.425,19.425,19.425,19.425,20
20140701|2014-04-22 14:00,22,19.435,19.44,19.43,19.43,7
20140701|2014-04-22 14:30,22,19.44,19.48,19.44,19.48,25
20140701|2014-04-22 15:00,22,19.455,19.48,19.44,19.44,28
20140701|2014-04-22 15:30,22,19.44,19.45,19.43,19.43,11
20140701|2014-04-22 16:00,22,19.435,19.435,19.41,19.415,5
20140701|2014-04-22 17:00,23,19.43,19.45,19.42,19.44,41
20140701|2014-04-22 17:30,23,19.435,19.435,19.435,19.435,1
20140701|2014-04-22 18:00,23,19.44,19.44,19.44,19.44,2
20140701|2014-04-22 18:30,23,19.445,19.465,19.445,19.465,14
20140701|2014-04-22 19:00,23,19.44,19.445,19.44,19.445,3
20140701|2014-04-22 19:30,23,19.445,19.475,19.445,19.475,14
20140701|2014-04-22 20:00,23,19.47,19.54,19.445,19.51,47
20140701|2014-04-22 20:30,23,19.51,19.51,19.485,19.495,5
20140701|2014-04-22 21:00,23,19.495,19.5,19.495,19.495,12
20140701|2014-04-22 21:30,23,19.51,19.51,19.475,19.49,13
20140701|2014-04-22 22:00,23,19.465,19.48,19.46,19.47,26
20140701|2014-04-22 22:30,23,19.475,19.475,19.47,19.47,2
20140701|2014-04-22 23:00,23,19.465,19.465,19.465,19.465,3
20140701|2014-04-22 23:30,23,19.455,19.485,19.45,19.485,8
20140701|2014-04-23 00:00,23,19.49,19.49,19.49,19.49,1
20140701|2014-04-23 00:30,23,19.485,19.485,19.455,19.46,86
20140701|2014-04-23 01:00,23,19.46,19.49,19.43,19.475,264
20140701|2014-04-23 01:30,23,19.475,19.505,19.44,19.495,114
20140701|2014-04-23 02:00,23,19.495,19.51,19.475,19.49,65
20140701|2014-04-23 02:30,23,19.49,19.505,19.45,19.485,29
20140701|2014-04-23 03:00,23,19.48,19.48,19.44,19.445,67
20140701|2014-04-23 03:30,23,19.46,19.49,19.46,19.465,32
20140701|2014-04-23 04:00,23,19.49,19.505,19.475,19.475,15
20140701|2014-04-23 04:30,23,19.455,19.505,19.45,19.475,9
20140701|2014-04-23 05:00,23,19.485,19.49,19.465,19.48,22
20140701|2014-04-23 05:30,23,19.485,19.52,19.47,19.47,101
20140701|2014-04-23 06:00,23,19.485,19.53,19.485,19.51,62
20140701|2014-04-23 06:30,23,19.51,19.565,19.505,19.56,63
20140701|2014-04-23 07:00,23,19.565,19.565,19.47,19.515,120
20140701|2014-04-23 07:30,23,19.505,19.505,19.46,19.49,159
20140701|2014-04-23 08:00,23,19.49,19.505,19.46,19.465,147
20140701|2014-04-23 08:30,23,19.465,19.49,19.455,19.465,158
20140701|2014-04-23 09:00,23,19.47,19.51,19.43,19.46,296
20140701|2014-04-23 09:30,23,19.45,19.46,19.43,19.45,148
20140701|2014-04-23 10:00,23,19.45,19.465,19.445,19.455,116
20140701|2014-04-23 10:30,23,19.455,19.46,19.445,19.46,63
20140701|2014-04-23 11:00,23,19.46,19.465,19.44,19.445,69
20140701|2014-04-23 11:30,23,19.44,19.445,19.44,19.445,66
20140701|2014-04-23 12:00,23,19.45,19.47,19.44,19.46,188
20140701|2014-04-23 12:30,23,19.46,19.465,19.445,19.45,49
20140701|2014-04-23 13:00,23,19.445,19.46,19.44,19.445,49
20140701|2014-04-23 13:30,23,19.445,19.46,19.445,19.45,17
20140701|2014-04-23 14:00,23,19.465,19.475,19.46,19.47,14
20140701|2014-04-23 14:30,23,19.465,19.465,19.45,19.45,49
20140701|2014-04-23 15:00,23,19.465,19.49,19.455,19.48,54
20140701|2014-04-23 15:30,23,19.475,19.49,19.46,19.49,6
20140701|2014-04-23 16:00,23,19.48,19.48,19.475,19.475,7
20140701|2014-04-23 17:00,24,19.47,19.485,19.47,19.47,20
20140701|2014-04-23 17:30,24,19.47,19.47,19.45,19.45,18
20140701|2014-04-23 18:00,24,19.435,19.445,19.415,19.445,18
20140701|2014-04-23 18:30,24,19.46,19.465,19.46,19.46,29
20140701|2014-04-23 19:00,24,19.46,19.46,19.45,19.45,5
20140701|2014-04-23 19:30,24,19.455,19.475,19.45,19.475,14
20140701|2014-04-23 20:00,24,19.465,19.465,19.43,19.45,48
20140701|2014-04-23 20:30,24,19.46,19.48,19.46,19.465,8
20140701|2014-04-23 21:00,24,19.475,19.48,19.475,19.475,7
20140701|2014-04-23 21:30,24,19.47,19.495,19.47,19.48,50
20140701|2014-04-23 22:00,24,19.48,19.5,19.48,19.49,23
20140701|2014-04-23 22:30,24,19.49,19.5,19.49,19.5,27
20140701|2014-04-23 23:00,24,19.5,19.51,19.5,19.505,21
20140701|2014-04-23 23:30,24,19.495,19.495,19.485,19.485,11
20140701|2014-04-24 00:00,24,19.475,19.475,19.47,19.47,10
20140701|2014-04-24 00:30,24,19.48,19.48,19.48,19.48,1
20140701|2014-04-24 01:00,24,19.465,19.465,19.425,19.435,208
20140701|2014-04-24 01:30,24,19.435,19.465,19.415,19.465,185
20140701|2014-04-24 02:00,24,19.46,19.46,19.4,19.41,143
20140701|2014-04-24 02:30,24,19.415,19.42,19.315,19.345,301
20140701|2014-04-24 03:00,24,19.34,19.36,19.31,19.31,157
20140701|2014-04-24 03:30,24,19.305,19.375,19.285,19.355,124
20140701|2014-04-24 04:00,24,19.35,19.37,19.325,19.37,17
20140701|2014-04-24 04:30,24,19.335,19.37,19.335,19.35,57
20140701|2014-04-24 05:00,24,19.35,19.35,19.08,19.15,684
20140701|2014-04-24 05:30,24,19.145,19.185,19.09,19.115,367
20140701|2014-04-24 06:00,24,19.105,19.11,18.95,19.085,842
20140701|2014-04-24 06:30,24,19.08,19.105,19.05,19.08,171
20140701|2014-04-24 07:00,24,19.085,19.115,19,19.09,519
20140701|2014-04-24 07:30,24,19.085,19.22,19.05,19.2,1007
20140701|2014-04-24 08:00,24,19.205,19.34,19.205,19.33,1236
20140701|2014-04-24 08:30,24,19.33,19.93,19.325,19.735,2597
20140701|2014-04-24 09:00,24,19.74,19.82,19.68,19.685,934
20140701|2014-04-24 09:30,24,19.685,19.705,19.6,19.645,573
20140701|2014-04-24 10:00,24,19.65,19.71,19.635,19.67,568
20140701|2014-04-24 10:30,24,19.675,19.675,19.63,19.665,181
20140701|2014-04-24 11:00,24,19.665,19.675,19.635,19.655,258
20140701|2014-04-24 11:30,24,19.66,19.68,19.655,19.67,152
20140701|2014-04-24 12:00,24,19.675,19.72,19.675,19.71,428
20140701|2014-04-24 12:30,24,19.705,19.73,19.7,19.7,115
20140701|2014-04-24 13:00,24,19.695,19.715,19.68,19.71,149
20140701|2014-04-24 13:30,24,19.715,19.715,19.7,19.715,51
20140701|2014-04-24 14:00,24,19.695,19.72,19.695,19.715,15
20140701|2014-04-24 14:30,24,19.685,19.73,19.68,19.695,166
20140701|2014-04-24 15:00,24,19.695,19.7,19.665,19.675,53
20140701|2014-04-24 15:30,24,19.68,19.69,19.68,19.68,6
20140701|2014-04-24 16:00,24,19.67,19.675,19.665,19.665,11
20140701|2014-04-24 17:00,25,19.695,19.72,19.68,19.72,21
20140701|2014-04-24 17:30,25,19.715,19.735,19.715,19.715,12
20140701|2014-04-24 18:00,25,19.715,19.725,19.705,19.705,23
20140701|2014-04-24 18:30,25,19.7,19.7,19.695,19.695,13
20140701|2014-04-24 19:00,25,19.695,19.695,19.695,19.695,6
20140701|2014-04-24 19:30,25,19.705,19.705,19.695,19.705,15
20140701|2014-04-24 20:00,25,19.715,19.715,19.645,19.655,126
20140701|2014-04-24 20:30,25,19.655,19.66,19.55,19.555,365
20140701|2014-04-24 21:00,25,19.55,19.61,19.55,19.595,348
20140701|2014-04-24 21:30,25,19.59,19.61,19.57,19.57,192
20140701|2014-04-24 22:00,25,19.58,19.58,19.56,19.57,81
20140701|2014-04-24 22:30,25,19.57,19.57,19.555,19.565,15
20140701|2014-04-24 23:00,25,19.56,19.575,19.56,19.575,15
20140701|2014-04-24 23:30,25,19.57,19.575,19.555,19.555,31
20140701|2014-04-25 00:00,25,19.55,19.585,19.545,19.575,122
20140701|2014-04-25 00:30,25,19.575,19.61,19.555,19.575,111
20140701|2014-04-25 01:00,25,19.57,19.62,19.565,19.6,235
20140701|2014-04-25 01:30,25,19.595,19.61,19.56,19.575,214
20140701|2014-04-25 02:00,25,19.575,19.625,19.57,19.61,135
20140701|2014-04-25 02:30,25,19.615,19.66,19.61,19.63,214
20140701|2014-04-25 03:00,25,19.635,19.635,19.56,19.575,174
20140701|2014-04-25 03:30,25,19.58,19.595,19.56,19.57,51
20140701|2014-04-25 04:00,25,19.59,19.6,19.55,19.59,81
20140701|2014-04-25 04:30,25,19.59,19.63,19.58,19.62,89
20140701|2014-04-25 05:00,25,19.61,19.615,19.605,19.615,72
20140701|2014-04-25 05:30,25,19.625,19.665,19.62,19.62,100
20140701|2014-04-25 06:00,25,19.62,19.74,19.62,19.72,510
20140701|2014-04-25 06:30,25,19.715,19.75,19.675,19.715,306
20140701|2014-04-25 07:00,25,19.705,19.785,19.705,19.785,546
20140701|2014-04-25 07:30,25,19.785,19.84,19.685,19.69,1207
20140701|2014-04-25 08:00,25,19.685,19.775,19.66,19.755,671
20140701|2014-04-25 08:30,25,19.75,19.805,19.75,19.79,434
20140701|2014-04-25 09:00,25,19.79,19.82,19.775,19.795,487
20140701|2014-04-25 09:30,25,19.795,19.81,19.715,19.73,447
20140701|2014-04-25 10:00,25,19.73,19.74,19.695,19.705,377
20140701|2014-04-25 10:30,25,19.705,19.72,19.68,19.695,220
20140701|2014-04-25 11:00,25,19.7,19.715,19.65,19.685,336
20140701|2014-04-25 11:30,25,19.675,19.71,19.675,19.705,183
20140701|2014-04-25 12:00,25,19.71,19.725,19.7,19.7,411
20140701|2014-04-25 12:30,25,19.7,19.7,19.685,19.69,77
20140701|2014-04-25 13:00,25,19.69,19.7,19.675,19.675,123
20140701|2014-04-25 13:30,25,19.68,19.69,19.67,19.69,28
20140701|2014-04-25 14:00,25,19.69,19.69,19.65,19.665,144
20140701|2014-04-25 14:30,25,19.665,19.725,19.665,19.725,65
20140701|2014-04-25 15:00,25,19.735,19.735,19.705,19.73,58
20140701|2014-04-25 15:30,25,19.73,19.75,19.73,19.75,24
20140701|2014-04-25 16:00,25,19.745,19.75,19.73,19.75,29
20140701|2014-04-27 17:00,28,19.77,19.77,19.7,19.745,127
20140701|2014-04-27 17:30,28,19.74,19.76,19.74,19.75,45
20140701|2014-04-27 18:00,28,19.745,19.755,19.735,19.745,46
20140701|2014-04-27 18:30,28,19.735,19.74,19.725,19.74,28
20140701|2014-04-27 19:00,28,19.745,19.77,19.71,19.715,119
20140701|2014-04-27 19:30,28,19.715,19.735,19.715,19.72,88
20140701|2014-04-27 20:00,28,19.72,19.78,19.705,19.77,303
20140701|2014-04-27 20:30,28,19.765,19.77,19.73,19.755,130
20140701|2014-04-27 21:00,28,19.75,19.765,19.74,19.74,85
20140701|2014-04-27 21:30,28,19.745,19.745,19.715,19.725,363
20140701|2014-04-27 22:00,28,19.73,19.735,19.71,19.72,157
20140701|2014-04-27 22:30,28,19.715,19.725,19.715,19.725,12
20140701|2014-04-27 23:00,28,19.72,19.735,19.72,19.735,20
20140701|2014-04-27 23:30,28,19.735,19.75,19.735,19.74,48
20140701|2014-04-28 00:00,28,19.74,19.745,19.725,19.73,51
20140701|2014-04-28 00:30,28,19.725,19.725,19.66,19.665,312
20140701|2014-04-28 01:00,28,19.66,19.7,19.65,19.675,304
20140701|2014-04-28 01:30,28,19.675,19.71,19.655,19.71,571
20140701|2014-04-28 02:00,28,19.705,19.72,19.68,19.685,251
20140701|2014-04-28 02:30,28,19.68,19.7,19.68,19.695,221
20140701|2014-04-28 03:00,28,19.69,19.695,19.675,19.675,290
20140701|2014-04-28 03:30,28,19.68,19.695,19.675,19.685,95
20140701|2014-04-28 04:00,28,19.685,19.705,19.645,19.65,300
20140701|2014-04-28 04:30,28,19.645,19.65,19.595,19.64,566
20140701|2014-04-28 05:00,28,19.635,19.67,19.625,19.66,176
20140701|2014-04-28 05:30,28,19.655,19.655,19.615,19.615,190
20140701|2014-04-28 06:00,28,19.615,19.63,19.6,19.605,316
20140701|2014-04-28 06:30,28,19.6,19.65,19.555,19.555,463
20140701|2014-04-28 07:00,28,19.555,19.6,19.54,19.59,515
20140701|2014-04-28 07:30,28,19.585,19.755,19.58,19.73,1302
20140701|2014-04-28 08:00,28,19.73,19.74,19.6,19.625,1218
20140701|2014-04-28 08:30,28,19.63,19.63,19.58,19.6,894
20140701|2014-04-28 09:00,28,19.595,19.625,19.51,19.56,2151
20140701|2014-04-28 09:30,28,19.56,19.565,19.525,19.555,842
20140701|2014-04-28 10:00,28,19.55,19.575,19.54,19.55,763
20140701|2014-04-28 10:30,28,19.555,19.565,19.54,19.555,503
20140701|2014-04-28 11:00,28,19.55,19.565,19.545,19.565,333
20140701|2014-04-28 11:30,28,19.56,19.615,19.555,19.595,564
20140701|2014-04-28 12:00,28,19.6,19.64,19.59,19.615,911
20140701|2014-04-28 12:30,28,19.61,19.62,19.595,19.605,368
20140701|2014-04-28 13:00,28,19.605,19.625,19.58,19.585,294
20140701|2014-04-28 13:30,28,19.595,19.62,19.58,19.62,125
20140701|2014-04-28 14:00,28,19.615,19.66,19.59,19.615,257
20140701|2014-04-28 14:30,28,19.615,19.635,19.59,19.63,183
20140701|2014-04-28 15:00,28,19.63,19.64,19.61,19.62,125
20140701|2014-04-28 15:30,28,19.62,19.625,19.605,19.62,89
20140701|2014-04-28 16:00,28,19.61,19.61,19.595,19.6,19
20140701|2014-04-28 17:00,29,19.6,19.615,19.59,19.605,58
20140701|2014-04-28 17:30,29,19.605,19.615,19.605,19.605,13
20140701|2014-04-28 18:00,29,19.615,19.62,19.605,19.61,32
20140701|2014-04-28 18:30,29,19.61,19.62,19.61,19.615,21
20140701|2014-04-28 19:00,29,19.615,19.63,19.615,19.625,118
20140701|2014-04-28 19:30,29,19.625,19.63,19.59,19.59,249
20140701|2014-04-28 20:00,29,19.59,19.595,19.545,19.57,736
20140701|2014-04-28 20:30,29,19.565,19.595,19.555,19.575,206
20140701|2014-04-28 21:00,29,19.57,19.59,19.565,19.585,133
20140701|2014-04-28 21:30,29,19.58,19.585,19.55,19.555,226
20140701|2014-04-28 22:00,29,19.555,19.57,19.55,19.565,174
20140701|2014-04-28 22:30,29,19.565,19.57,19.555,19.555,52
20140701|2014-04-28 23:00,29,19.56,19.58,19.555,19.575,54
20140701|2014-04-28 23:30,29,19.575,19.58,19.555,19.555,135
20140701|2014-04-29 00:00,29,19.56,19.57,19.545,19.565,129
20140701|2014-04-29 00:30,29,19.565,19.585,19.555,19.57,242
20140701|2014-04-29 01:00,29,19.575,19.575,19.53,19.54,433
20140701|2014-04-29 01:30,29,19.535,19.54,19.48,19.49,1212
20140701|2014-04-29 02:00,29,19.495,19.51,19.43,19.45,1108
20140701|2014-04-29 02:30,29,19.45,19.455,19.385,19.39,1180
20140701|2014-04-29 03:00,29,19.39,19.44,19.375,19.415,570
20140701|2014-04-29 03:30,29,19.415,19.44,19.335,19.37,1027
20140701|2014-04-29 04:00,29,19.365,19.45,19.355,19.445,685
20140701|2014-04-29 04:30,29,19.44,19.445,19.41,19.43,353
20140701|2014-04-29 05:00,29,19.43,19.445,19.405,19.405,345
20140701|2014-04-29 05:30,29,19.41,19.415,19.36,19.365,409
20140701|2014-04-29 06:00,29,19.365,19.425,19.34,19.38,1295
20140701|2014-04-29 06:30,29,19.375,19.405,19.345,19.38,944
20140701|2014-04-29 07:00,29,19.385,19.405,19.345,19.385,1141
20140701|2014-04-29 07:30,29,19.385,19.51,19.365,19.46,3132
20140701|2014-04-29 08:00,29,19.465,19.48,19.43,19.445,1761
20140701|2014-04-29 08:30,29,19.45,19.57,19.45,19.51,4097
20140701|2014-04-29 09:00,29,19.505,19.56,19.495,19.54,2109
20140701|2014-04-29 09:30,29,19.54,19.54,19.505,19.525,1607
20140701|2014-04-29 10:00,29,19.53,19.54,19.505,19.52,1477
20140701|2014-04-29 10:30,29,19.525,19.525,19.5,19.515,1136
20140701|2014-04-29 11:00,29,19.51,19.525,19.5,19.52,869
20140701|2014-04-29 11:30,29,19.52,19.54,19.515,19.535,943
20140701|2014-04-29 12:00,29,19.535,19.56,19.52,19.53,1405
20140701|2014-04-29 12:30,29,19.525,19.53,19.485,19.505,913
20140701|2014-04-29 13:00,29,19.505,19.53,19.505,19.515,372
20140701|2014-04-29 13:30,29,19.515,19.525,19.51,19.515,106
20140701|2014-04-29 14:00,29,19.515,19.54,19.51,19.54,181
20140701|2014-04-29 14:30,29,19.54,19.545,19.51,19.51,300
20140701|2014-04-29 15:00,29,19.52,19.52,19.5,19.505,123
20140701|2014-04-29 15:30,29,19.515,19.515,19.45,19.48,300
20140701|2014-04-29 16:00,29,19.48,19.495,19.47,19.47,31
20140701|2014-04-29 17:00,30,19.485,19.505,19.48,19.48,57
20140701|2014-04-29 17:30,30,19.48,19.49,19.48,19.49,20
20140701|2014-04-29 18:00,30,19.485,19.51,19.485,19.51,45
20140701|2014-04-29 18:30,30,19.5,19.505,19.485,19.49,31
20140701|2014-04-29 19:00,30,19.5,19.5,19.475,19.475,182
20140701|2014-04-29 19:30,30,19.475,19.485,19.46,19.475,194
20140701|2014-04-29 20:00,30,19.475,19.485,19.445,19.47,468
20140701|2014-04-29 20:30,30,19.47,19.48,19.465,19.475,244
20140701|2014-04-29 21:00,30,19.48,19.495,19.47,19.48,202
20140701|2014-04-29 21:30,30,19.48,19.48,19.455,19.47,190
20140701|2014-04-29 22:00,30,19.47,19.47,19.43,19.435,181
20140701|2014-04-29 22:30,30,19.435,19.45,19.435,19.44,63
20140701|2014-04-29 23:00,30,19.44,19.45,19.425,19.435,73
20140701|2014-04-29 23:30,30,19.435,19.44,19.405,19.41,214
20140701|2014-04-30 00:00,30,19.415,19.425,19.405,19.42,140
20140701|2014-04-30 00:30,30,19.415,19.42,19.365,19.39,706
20140701|2014-04-30 01:00,30,19.39,19.4,19.355,19.375,772
20140701|2014-04-30 01:30,30,19.375,19.41,19.365,19.375,544
20140701|2014-04-30 02:00,30,19.37,19.375,19.335,19.355,863
20140701|2014-04-30 02:30,30,19.355,19.385,19.335,19.385,413
20140701|2014-04-30 03:00,30,19.38,19.395,19.35,19.395,351
20140701|2014-04-30 03:30,30,19.385,19.4,19.345,19.395,293
20140701|2014-04-30 04:00,30,19.395,19.42,19.375,19.41,327
20140701|2014-04-30 04:30,30,19.41,19.42,19.39,19.395,352
20140701|2014-04-30 05:00,30,19.395,19.41,19.385,19.39,124
20140701|2014-04-30 05:30,30,19.385,19.395,19.32,19.335,566
20140701|2014-04-30 06:00,30,19.33,19.335,19.27,19.33,1599
20140701|2014-04-30 06:30,30,19.325,19.375,19.29,19.345,708
20140701|2014-04-30 07:00,30,19.34,19.34,19.17,19.21,2939
20140701|2014-04-30 07:30,30,19.205,19.44,19.2,19.315,4340
20140701|2014-04-30 08:00,30,19.31,19.335,19.11,19.165,4454
20140701|2014-04-30 08:30,30,19.165,19.235,19.14,19.155,3573
20140701|2014-04-30 09:00,30,19.155,19.18,19.075,19.105,3430
20140701|2014-04-30 09:30,30,19.1,19.295,19.095,19.25,3651
20140701|2014-04-30 10:00,30,19.25,19.285,19.175,19.185,1341
20140701|2014-04-30 10:30,30,19.19,19.265,19.185,19.215,1061
20140701|2014-04-30 11:00,30,19.215,19.24,19.21,19.235,532
20140701|2014-04-30 11:30,30,19.23,19.235,19.175,19.21,730
20140701|2014-04-30 12:00,30,19.205,19.235,19.125,19.22,2569
20140701|2014-04-30 12:30,30,19.215,19.255,19.155,19.16,1120
20140701|2014-04-30 13:00,30,19.17,19.225,19.06,19.15,3269
20140701|2014-04-30 13:30,30,19.155,19.195,19.125,19.175,1211
20140701|2014-04-30 14:00,30,19.175,19.185,19.135,19.175,284
20140701|2014-04-30 14:30,30,19.18,19.225,19.17,19.2,734
20140701|2014-04-30 15:00,30,19.205,19.235,19.185,19.225,349
20140701|2014-04-30 15:30,30,19.225,19.225,19.19,19.205,82
20140701|2014-04-30 16:00,30,19.205,19.205,19.17,19.175,44
20140701|2014-04-30 17:00,1,19.19,19.21,19.185,19.21,89
20140701|2014-04-30 17:30,1,19.2,19.25,19.195,19.25,108
20140701|2014-04-30 18:00,1,19.25,19.25,19.235,19.235,79
20140701|2014-04-30 18:30,1,19.23,19.23,19.185,19.185,126
20140701|2014-04-30 19:00,1,19.19,19.205,19.18,19.185,101
20140701|2014-04-30 19:30,1,19.185,19.195,19.11,19.14,330
20140701|2014-04-30 20:00,1,19.15,19.155,19.1,19.13,267
20140701|2014-04-30 20:30,1,19.135,19.135,19.085,19.135,253
20140701|2014-04-30 21:00,1,19.135,19.165,19.12,19.15,122
20140701|2014-04-30 21:30,1,19.15,19.15,19.125,19.135,51
20140701|2014-04-30 22:00,1,19.135,19.155,19.135,19.15,73
20140701|2014-04-30 22:30,1,19.145,19.155,19.12,19.155,72
20140701|2014-04-30 23:00,1,19.155,19.165,19.12,19.13,110
20140701|2014-04-30 23:30,1,19.135,19.145,19.105,19.115,147
20140701|2014-05-01 00:00,1,19.115,19.135,19.11,19.11,85
20140701|2014-05-01 00:30,1,19.115,19.185,19.115,19.16,308
20140701|2014-05-01 01:00,1,19.16,19.185,19.125,19.125,187
20140701|2014-05-01 01:30,1,19.125,19.125,19.03,19.06,920
20140701|2014-05-01 02:00,1,19.055,19.12,19.025,19.07,956
20140701|2014-05-01 02:30,1,19.06,19.11,19.045,19.05,515
20140701|2014-05-01 03:00,1,19.05,19.09,19.04,19.06,447
20140701|2014-05-01 03:30,1,19.06,19.07,19.05,19.065,269
20140701|2014-05-01 04:00,1,19.065,19.105,19.06,19.105,313
20140701|2014-05-01 04:30,1,19.105,19.14,19.045,19.115,894
20140701|2014-05-01 05:00,1,19.12,19.22,19.115,19.13,935
20140701|2014-05-01 05:30,1,19.13,19.18,19.115,19.17,314
20140701|2014-05-01 06:00,1,19.17,19.17,19.06,19.12,867
20140701|2014-05-01 06:30,1,19.12,19.14,19.045,19.075,619
20140701|2014-05-01 07:00,1,19.075,19.08,18.685,18.955,6552
20140701|2014-05-01 07:30,1,18.955,19.19,18.86,18.91,4218
20140701|2014-05-01 08:00,1,18.91,18.955,18.86,18.935,1733
20140701|2014-05-01 08:30,1,18.94,19.02,18.895,18.945,1812
20140701|2014-05-01 09:00,1,18.945,19.05,18.91,18.975,2059
20140701|2014-05-01 09:30,1,18.975,18.98,18.915,18.96,921
20140701|2014-05-01 10:00,1,18.96,19.04,18.915,19.03,1043
20140701|2014-05-01 10:30,1,19.03,19.135,19.005,19.085,1793
20140701|2014-05-01 11:00,1,19.08,19.115,19.065,19.07,801
20140701|2014-05-01 11:30,1,19.07,19.09,19.045,19.065,444
20140701|2014-05-01 12:00,1,19.065,19.07,19.02,19.025,856
20140701|2014-05-01 12:30,1,19.025,19.025,18.94,18.985,828
20140701|2014-05-01 13:00,1,18.99,19.085,18.98,19.075,433
20140701|2014-05-01 13:30,1,19.08,19.13,19.035,19.065,412
20140701|2014-05-01 14:00,1,19.06,19.07,19.025,19.05,178
20140701|2014-05-01 14:30,1,19.045,19.1,19.045,19.09,382
20140701|2014-05-01 15:00,1,19.085,19.085,19.04,19.055,173
20140701|2014-05-01 15:30,1,19.05,19.055,19.04,19.045,29
20140701|2014-05-01 16:00,1,19.04,19.05,19.03,19.045,30
20140701|2014-05-01 17:00,2,19.045,19.085,19.04,19.05,39
20140701|2014-05-01 17:30,2,19.06,19.075,19.05,19.075,80
20140701|2014-05-01 18:00,2,19.07,19.08,19.05,19.065,31
20140701|2014-05-01 18:30,2,19.065,19.065,19.05,19.05,21
20140701|2014-05-01 19:00,2,19.06,19.065,19.025,19.055,103
20140701|2014-05-01 19:30,2,19.06,19.065,19.025,19.035,146
20140701|2014-05-01 20:00,2,19.04,19.04,18.975,18.99,202
20140701|2014-05-01 20:30,2,18.99,19.025,18.985,19.015,80
20140701|2014-05-01 21:00,2,19.025,19.04,19.015,19.04,58
20140701|2014-05-01 21:30,2,19.04,19.045,19.035,19.035,34
20140701|2014-05-01 22:00,2,19.035,19.04,19.02,19.03,61
20140701|2014-05-01 22:30,2,19.025,19.025,19.01,19.01,71
20140701|2014-05-01 23:00,2,19.015,19.025,19,19.01,156
20140701|2014-05-01 23:30,2,19.005,19.015,19,19.005,143
20140701|2014-05-02 00:00,2,19.01,19.025,19,19.015,104
20140701|2014-05-02 00:30,2,19.02,19.02,18.975,19,212
20140701|2014-05-02 01:00,2,19,19.035,18.95,18.98,642
20140701|2014-05-02 01:30,2,18.985,19.03,18.98,19.03,232
20140701|2014-05-02 02:00,2,19.03,19.075,18.985,19.06,856
20140701|2014-05-02 02:30,2,19.06,19.1,19.02,19.075,814
20140701|2014-05-02 03:00,2,19.075,19.14,19.07,19.12,473
20140701|2014-05-02 03:30,2,19.125,19.155,19.12,19.145,316
20140701|2014-05-02 04:00,2,19.145,19.155,19.12,19.15,213
20140701|2014-05-02 04:30,2,19.15,19.175,19.115,19.17,655
20140701|2014-05-02 05:00,2,19.165,19.195,19.145,19.155,469
20140701|2014-05-02 05:30,2,19.155,19.18,19.105,19.12,555
20140701|2014-05-02 06:00,2,19.12,19.18,19.12,19.18,750
20140701|2014-05-02 06:30,2,19.18,19.195,19.15,19.17,408
20140701|2014-05-02 07:00,2,19.165,19.25,19.145,19.19,1528
20140701|2014-05-02 07:30,2,19.19,19.19,18.905,19.16,6983
20140701|2014-05-02 08:00,2,19.165,19.19,19.14,19.155,1291
20140701|2014-05-02 08:30,2,19.155,19.16,19.09,19.135,1319
20140701|2014-05-02 09:00,2,19.125,19.455,19.07,19.395,5900
20140701|2014-05-02 09:30,2,19.395,19.55,19.375,19.46,7369
20140701|2014-05-02 10:00,2,19.465,19.7,19.405,19.605,7231
20140701|2014-05-02 10:30,2,19.605,19.615,19.545,19.58,1843
20140701|2014-05-02 11:00,2,19.585,19.61,19.555,19.565,1213
20140701|2014-05-02 11:30,2,19.56,19.6,19.525,19.525,1082
20140701|2014-05-02 12:00,2,19.525,19.59,19.51,19.56,1797
20140701|2014-05-02 12:30,2,19.56,19.58,19.535,19.57,484
20140701|2014-05-02 13:00,2,19.57,19.58,19.515,19.53,426
20140701|2014-05-02 13:30,2,19.525,19.525,19.48,19.515,412
20140701|2014-05-02 14:00,2,19.515,19.52,19.46,19.485,447
20140701|2014-05-02 14:30,2,19.485,19.505,19.46,19.465,411
20140701|2014-05-02 15:00,2,19.47,19.51,19.46,19.505,124
20140701|2014-05-02 15:30,2,19.5,19.525,19.485,19.5,99
20140701|2014-05-02 16:00,2,19.505,19.515,19.49,19.49,43
20140701|2014-05-04 17:00,5,19.545,19.59,19.505,19.57,413
20140701|2014-05-04 17:30,5,19.56,19.575,19.555,19.57,75
20140701|2014-05-04 18:00,5,19.56,19.56,19.52,19.52,107
20140701|2014-05-04 18:30,5,19.52,19.53,19.5,19.5,85
20140701|2014-05-04 19:00,5,19.51,19.515,19.49,19.49,114
20140701|2014-05-04 19:30,5,19.495,19.54,19.485,19.515,310
20140701|2014-05-04 20:00,5,19.52,19.635,19.52,19.565,1246
20140701|2014-05-04 20:30,5,19.565,19.575,19.54,19.55,155
20140701|2014-05-04 21:00,5,19.555,19.61,19.55,19.58,364
20140701|2014-05-04 21:30,5,19.58,19.585,19.56,19.57,97
20140701|2014-05-04 22:00,5,19.57,19.58,19.535,19.55,208
20140701|2014-05-04 22:30,5,19.55,19.55,19.51,19.515,74
20140701|2014-05-04 23:00,5,19.515,19.53,19.515,19.525,57
20140701|2014-05-04 23:30,5,19.525,19.545,19.52,19.53,74
20140701|2014-05-05 00:00,5,19.525,19.57,19.525,19.565,203
20140701|2014-05-05 00:30,5,19.56,19.585,19.55,19.565,324
20140701|2014-05-05 01:00,5,19.565,19.585,19.545,19.58,425
20140701|2014-05-05 01:30,5,19.575,19.6,19.555,19.595,544
20140701|2014-05-05 02:00,5,19.595,19.615,19.545,19.555,647
20140701|2014-05-05 02:30,5,19.555,19.64,19.54,19.615,786
20140701|2014-05-05 03:00,5,19.61,19.65,19.61,19.64,420
20140701|2014-05-05 03:30,5,19.645,19.735,19.63,19.675,1257
20140701|2014-05-05 04:00,5,19.675,19.74,19.67,19.68,541
20140701|2014-05-05 04:30,5,19.68,19.7,19.66,19.7,184
20140701|2014-05-05 05:00,5,19.7,19.72,19.67,19.675,333
20140701|2014-05-05 05:30,5,19.675,19.685,19.655,19.68,303
20140701|2014-05-05 06:00,5,19.67,19.675,19.62,19.635,431
20140701|2014-05-05 06:30,5,19.63,19.645,19.615,19.635,358
20140701|2014-05-05 07:00,5,19.635,19.745,19.62,19.735,1091
20140701|2014-05-05 07:30,5,19.74,19.74,19.665,19.7,1491
20140701|2014-05-05 08:00,5,19.7,19.71,19.645,19.66,962
20140701|2014-05-05 08:30,5,19.66,19.67,19.635,19.655,1066
20140701|2014-05-05 09:00,5,19.66,19.66,19.58,19.6,2953
20140701|2014-05-05 09:30,5,19.595,19.61,19.58,19.59,1793
20140701|2014-05-05 10:00,5,19.59,19.615,19.58,19.61,1372
20140701|2014-05-05 10:30,5,19.61,19.61,19.585,19.605,929
20140701|2014-05-05 11:00,5,19.605,19.615,19.6,19.605,461
20140701|2014-05-05 11:30,5,19.605,19.61,19.58,19.585,526
20140701|2014-05-05 12:00,5,19.585,19.59,19.56,19.565,1013
20140701|2014-05-05 12:30,5,19.56,19.59,19.56,19.585,548
20140701|2014-05-05 13:00,5,19.59,19.59,19.565,19.565,273
20140701|2014-05-05 13:30,5,19.57,19.595,19.565,19.59,176
20140701|2014-05-05 14:00,5,19.585,19.615,19.585,19.59,137
20140701|2014-05-05 14:30,5,19.59,19.65,19.585,19.64,510
20140701|2014-05-05 15:00,5,19.635,19.635,19.605,19.615,96
20140701|2014-05-05 15:30,5,19.615,19.63,19.615,19.625,38
20140701|2014-05-05 16:00,5,19.615,19.625,19.605,19.615,36
20140701|2014-05-05 17:00,6,19.625,19.625,19.57,19.58,163
20140701|2014-05-05 17:30,6,19.58,19.595,19.575,19.58,31
20140701|2014-05-05 18:00,6,19.585,19.595,19.585,19.59,15
20140701|2014-05-05 18:30,6,19.595,19.595,19.585,19.59,47
20140701|2014-05-05 19:00,6,19.59,19.595,19.585,19.595,27
20140701|2014-05-05 19:30,6,19.595,19.605,19.585,19.585,116
20140701|2014-05-05 20:00,6,19.585,19.605,19.525,19.555,710
20140701|2014-05-05 20:30,6,19.55,19.555,19.535,19.55,256
20140701|2014-05-05 21:00,6,19.55,19.55,19.535,19.535,92
20140701|2014-05-05 21:30,6,19.535,19.54,19.525,19.53,117
20140701|2014-05-05 22:00,6,19.53,19.54,19.525,19.535,144
20140701|2014-05-05 22:30,6,19.535,19.535,19.52,19.525,34
20140701|2014-05-05 23:00,6,19.525,19.535,19.515,19.525,65
20140701|2014-05-05 23:30,6,19.525,19.535,19.515,19.52,166
20140701|2014-05-06 00:00,6,19.52,19.525,19.505,19.52,158
20140701|2014-05-06 00:30,6,19.52,19.57,19.505,19.55,643
20140701|2014-05-06 01:00,6,19.55,19.59,19.545,19.58,509
20140701|2014-05-06 01:30,6,19.575,19.595,19.55,19.595,487
20140701|2014-05-06 02:00,6,19.59,19.68,19.59,19.645,1185
20140701|2014-05-06 02:30,6,19.65,19.695,19.645,19.65,685
20140701|2014-05-06 03:00,6,19.65,19.695,19.615,19.665,1114
20140701|2014-05-06 03:30,6,19.665,19.69,19.625,19.665,675
20140701|2014-05-06 04:00,6,19.665,19.68,19.65,19.665,329
20140701|2014-05-06 04:30,6,19.665,19.665,19.605,19.625,506
20140701|2014-05-06 05:00,6,19.62,19.62,19.555,19.57,704
20140701|2014-05-06 05:30,6,19.57,19.625,19.57,19.61,354
20140701|2014-05-06 06:00,6,19.61,19.715,19.605,19.69,1555
20140701|2014-05-06 06:30,6,19.69,19.69,19.61,19.63,717
20140701|2014-05-06 07:00,6,19.63,19.705,19.585,19.625,1423
20140701|2014-05-06 07:30,6,19.625,19.705,19.625,19.665,1327
20140701|2014-05-06 08:00,6,19.665,19.68,19.625,19.67,1540
20140701|2014-05-06 08:30,6,19.665,19.675,19.63,19.645,1383
20140701|2014-05-06 09:00,6,19.64,19.66,19.605,19.645,2002
20140701|2014-05-06 09:30,6,19.645,19.665,19.63,19.655,1473
20140701|2014-05-06 10:00,6,19.655,19.66,19.635,19.645,1015
20140701|2014-05-06 10:30,6,19.645,19.66,19.635,19.645,1033
20140701|2014-05-06 11:00,6,19.645,19.66,19.64,19.65,548
20140701|2014-05-06 11:30,6,19.645,19.65,19.64,19.64,675
20140701|2014-05-06 12:00,6,19.64,19.655,19.63,19.645,1524
20140701|2014-05-06 12:30,6,19.65,19.65,19.635,19.645,512
20140701|2014-05-06 13:00,6,19.645,19.645,19.63,19.635,404
20140701|2014-05-06 13:30,6,19.635,19.635,19.57,19.57,425
20140701|2014-05-06 14:00,6,19.575,19.585,19.55,19.565,297
20140701|2014-05-06 14:30,6,19.565,19.575,19.56,19.57,186
20140701|2014-05-06 15:00,6,19.57,19.605,19.57,19.605,102
20140701|2014-05-06 15:30,6,19.605,19.61,19.59,19.59,43
20140701|2014-05-06 16:00,6,19.6,19.6,19.58,19.58,35
20140701|2014-05-06 17:00,7,19.605,19.62,19.585,19.61,65
20140701|2014-05-06 17:30,7,19.605,19.625,19.605,19.62,34
20140701|2014-05-06 18:00,7,19.615,19.615,19.605,19.61,21
20140701|2014-05-06 18:30,7,19.61,19.625,19.605,19.605,53
20140701|2014-05-06 19:00,7,19.605,19.615,19.59,19.615,86
20140701|2014-05-06 19:30,7,19.615,19.66,19.61,19.65,304
20140701|2014-05-06 20:00,7,19.655,19.655,19.64,19.65,240
20140701|2014-05-06 20:30,7,19.65,19.695,19.65,19.69,353
20140701|2014-05-06 21:00,7,19.69,19.695,19.665,19.67,133
20140701|2014-05-06 21:30,7,19.67,19.685,19.67,19.685,237
20140701|2014-05-06 22:00,7,19.685,19.71,19.68,19.685,503
20140701|2014-05-06 22:30,7,19.69,19.7,19.68,19.695,82
20140701|2014-05-06 23:00,7,19.69,19.7,19.685,19.69,57
20140701|2014-05-06 23:30,7,19.685,19.725,19.68,19.715,202
20140701|2014-05-07 00:00,7,19.705,19.71,19.695,19.695,71
20140701|2014-05-07 00:30,7,19.7,19.71,19.69,19.705,116
20140701|2014-05-07 01:00,7,19.7,19.705,19.655,19.665,725
20140701|2014-05-07 01:30,7,19.67,19.67,19.645,19.645,439
20140701|2014-05-07 02:00,7,19.645,19.66,19.6,19.66,989
20140701|2014-05-07 02:30,7,19.665,19.77,19.65,19.73,1492
20140701|2014-05-07 03:00,7,19.73,19.77,19.705,19.715,935
20140701|2014-05-07 03:30,7,19.71,19.755,19.68,19.72,760
20140701|2014-05-07 04:00,7,19.73,19.735,19.67,19.68,209
20140701|2014-05-07 04:30,7,19.68,19.705,19.675,19.685,203
20140701|2014-05-07 05:00,7,19.69,19.715,19.69,19.705,157
20140701|2014-05-07 05:30,7,19.71,19.715,19.67,19.68,240
20140701|2014-05-07 06:00,7,19.675,19.685,19.64,19.65,650
20140701|2014-05-07 06:30,7,19.65,19.665,19.62,19.64,464
20140701|2014-05-07 07:00,7,19.64,19.645,19.465,19.525,3562
20140701|2014-05-07 07:30,7,19.515,19.59,19.48,19.545,1860
20140701|2014-05-07 08:00,7,19.54,19.56,19.495,19.515,2005
20140701|2014-05-07 08:30,7,19.515,19.52,19.435,19.44,4387
20140701|2014-05-07 09:00,7,19.44,19.445,19.345,19.385,6617
20140701|2014-05-07 09:30,7,19.385,19.415,19.375,19.395,2480
20140701|2014-05-07 10:00,7,19.39,19.435,19.385,19.41,1334
20140701|2014-05-07 10:30,7,19.41,19.42,19.34,19.365,2135
20140701|2014-05-07 11:00,7,19.36,19.375,19.295,19.33,2706
20140701|2014-05-07 11:30,7,19.33,19.36,19.32,19.34,954
20140701|2014-05-07 12:00,7,19.34,19.355,19.33,19.34,1059
20140701|2014-05-07 12:30,7,19.34,19.345,19.315,19.34,461
20140701|2014-05-07 13:00,7,19.34,19.365,19.34,19.355,438
20140701|2014-05-07 13:30,7,19.35,19.365,19.34,19.345,142
20140701|2014-05-07 14:00,7,19.345,19.345,19.315,19.325,286
20140701|2014-05-07 14:30,7,19.325,19.34,19.31,19.315,319
20140701|2014-05-07 15:00,7,19.315,19.34,19.315,19.34,157
20140701|2014-05-07 15:30,7,19.335,19.335,19.315,19.325,83
20140701|2014-05-07 16:00,7,19.32,19.325,19.315,19.325,39
20140701|2014-05-07 17:00,8,19.32,19.34,19.32,19.33,37
20140701|2014-05-07 17:30,8,19.335,19.335,19.315,19.325,59
20140701|2014-05-07 18:00,8,19.325,19.33,19.315,19.32,44
20140701|2014-05-07 18:30,8,19.315,19.335,19.315,19.335,84
20140701|2014-05-07 19:00,8,19.33,19.35,19.32,19.35,205
20140701|2014-05-07 19:30,8,19.35,19.36,19.33,19.345,223
20140701|2014-05-07 20:00,8,19.34,19.35,19.255,19.28,833
20140701|2014-05-07 20:30,8,19.275,19.285,19.26,19.285,279
20140701|2014-05-07 21:00,8,19.29,19.31,19.275,19.3,305
20140701|2014-05-07 21:30,8,19.295,19.3,19.28,19.295,175
20140701|2014-05-07 22:00,8,19.295,19.3,19.27,19.28,179
20140701|2014-05-07 22:30,8,19.275,19.29,19.275,19.285,62
20140701|2014-05-07 23:00,8,19.285,19.29,19.28,19.285,29
20140701|2014-05-07 23:30,8,19.29,19.295,19.275,19.28,193
20140701|2014-05-08 00:00,8,19.285,19.295,19.275,19.28,156
20140701|2014-05-08 00:30,8,19.28,19.295,19.265,19.285,363
20140701|2014-05-08 01:00,8,19.285,19.305,19.275,19.275,319
20140701|2014-05-08 01:30,8,19.28,19.325,19.28,19.3,738
20140701|2014-05-08 02:00,8,19.3,19.32,19.29,19.29,343
20140701|2014-05-08 02:30,8,19.285,19.3,19.245,19.26,547
20140701|2014-05-08 03:00,8,19.265,19.28,19.235,19.275,438
20140701|2014-05-08 03:30,8,19.275,19.29,19.265,19.28,274
20140701|2014-05-08 04:00,8,19.28,19.29,19.25,19.255,467
20140701|2014-05-08 04:30,8,19.255,19.265,19.205,19.255,957
20140701|2014-05-08 05:00,8,19.26,19.31,19.255,19.31,327
20140701|2014-05-08 05:30,8,19.31,19.33,19.265,19.265,612
20140701|2014-05-08 06:00,8,19.265,19.34,19.25,19.33,795
20140701|2014-05-08 06:30,8,19.33,19.39,19.31,19.34,861
20140701|2014-05-08 07:00,8,19.34,19.36,19.29,19.3,1187
20140701|2014-05-08 07:30,8,19.29,19.34,19.14,19.2,4690
20140701|2014-05-08 08:00,8,19.2,19.305,19.195,19.245,2330
20140701|2014-05-08 08:30,8,19.25,19.295,19.21,19.23,2323
20140701|2014-05-08 09:00,8,19.23,19.24,19.2,19.23,1409
20140701|2014-05-08 09:30,8,19.235,19.26,19.225,19.235,1081
20140701|2014-05-08 10:00,8,19.23,19.24,19.19,19.195,1295
20140701|2014-05-08 10:30,8,19.2,19.205,19.165,19.205,1203
20140701|2014-05-08 11:00,8,19.205,19.225,19.2,19.205,859
20140701|2014-05-08 11:30,8,19.205,19.22,19.18,19.19,809
20140701|2014-05-08 12:00,8,19.19,19.19,19.125,19.155,2168
20140701|2014-05-08 12:30,8,19.155,19.17,19.145,19.16,635
20140701|2014-05-08 13:00,8,19.16,19.175,19.15,19.17,408
20140701|2014-05-08 13:30,8,19.175,19.245,19.175,19.225,474
20140701|2014-05-08 14:00,8,19.22,19.24,19.17,19.18,485
20140701|2014-05-08 14:30,8,19.185,19.2,19.165,19.17,473
20140701|2014-05-08 15:00,8,19.175,19.19,19.16,19.175,103
20140701|2014-05-08 15:30,8,19.165,19.195,19.16,19.195,56
20140701|2014-05-08 16:00,8,19.18,19.195,19.18,19.18,30
20140701|2014-05-08 17:00,9,19.19,19.22,19.18,19.195,93
20140701|2014-05-08 17:30,9,19.19,19.205,19.185,19.19,33
20140701|2014-05-08 18:00,9,19.19,19.205,19.19,19.2,54
20140701|2014-05-08 18:30,9,19.2,19.205,19.19,19.195,18
20140701|2014-05-08 19:00,9,19.195,19.195,19.155,19.17,145
20140701|2014-05-08 19:30,9,19.17,19.195,19.17,19.19,106
20140701|2014-05-08 20:00,9,19.19,19.19,19.12,19.165,715
20140701|2014-05-08 20:30,9,19.16,19.175,19.15,19.17,196
20140701|2014-05-08 21:00,9,19.17,19.175,19.16,19.17,164
20140701|2014-05-08 21:30,9,19.165,19.17,19.155,19.16,250
20140701|2014-05-08 22:00,9,19.16,19.17,19.15,19.17,184
20140701|2014-05-08 22:30,9,19.17,19.185,19.165,19.185,65
20140701|2014-05-08 23:00,9,19.18,19.185,19.165,19.165,60
20140701|2014-05-08 23:30,9,19.17,19.185,19.17,19.185,54
20140701|2014-05-09 00:00,9,19.175,19.195,19.175,19.175,95
20140701|2014-05-09 00:30,9,19.175,19.235,19.17,19.22,568
20140701|2014-05-09 01:00,9,19.22,19.22,19.185,19.195,418
20140701|2014-05-09 01:30,9,19.195,19.195,19.175,19.185,508
20140701|2014-05-09 02:00,9,19.185,19.2,19.16,19.17,440
20140701|2014-05-09 02:30,9,19.175,19.215,19.165,19.185,229
20140701|2014-05-09 03:00,9,19.185,19.245,19.185,19.235,422
20140701|2014-05-09 03:30,9,19.23,19.23,19.18,19.205,313
20140701|2014-05-09 04:00,9,19.2,19.2,19.155,19.18,207
20140701|2014-05-09 04:30,9,19.18,19.195,19.175,19.19,158
20140701|2014-05-09 05:00,9,19.185,19.21,19.175,19.19,219
20140701|2014-05-09 05:30,9,19.195,19.25,19.175,19.23,542
20140701|2014-05-09 06:00,9,19.23,19.29,19.205,19.25,971
20140701|2014-05-09 06:30,9,19.25,19.315,19.22,19.22,746
20140701|2014-05-09 07:00,9,19.22,19.25,19.2,19.21,870
20140701|2014-05-09 07:30,9,19.205,19.215,19.16,19.18,1172
20140701|2014-05-09 08:00,9,19.185,19.24,19.165,19.235,1248
20140701|2014-05-09 08:30,9,19.23,19.23,19.185,19.2,1401
20140701|2014-05-09 09:00,9,19.2,19.215,19.15,19.18,1769
20140701|2014-05-09 09:30,9,19.185,19.185,19.08,19.115,2558
20140701|2014-05-09 10:00,9,19.11,19.115,19.05,19.075,2538
20140701|2014-05-09 10:30,9,19.075,19.13,19.07,19.08,1240
20140701|2014-05-09 11:00,9,19.075,19.125,19.045,19.115,1820
20140701|2014-05-09 11:30,9,19.115,19.14,19.105,19.13,776
20140701|2014-05-09 12:00,9,19.13,19.135,19.1,19.115,919
20140701|2014-05-09 12:30,9,19.115,19.135,19.105,19.125,349
20140701|2014-05-09 13:00,9,19.12,19.14,19.105,19.115,312
20140701|2014-05-09 13:30,9,19.12,19.125,19.1,19.1,140
20140701|2014-05-09 14:00,9,19.105,19.145,19.095,19.13,146
20140701|2014-05-09 14:30,9,19.135,19.18,19.125,19.16,269
20140701|2014-05-09 15:00,9,19.155,19.17,19.13,19.14,103
20140701|2014-05-09 15:30,9,19.145,19.17,19.145,19.16,78
20140701|2014-05-09 16:00,9,19.155,19.185,19.155,19.185,50
20140701|2014-05-11 17:00,12,19.155,19.17,19.14,19.145,77
20140701|2014-05-11 17:30,12,19.15,19.15,19.045,19.05,456
20140701|2014-05-11 18:00,12,19.065,19.095,19.055,19.09,109
20140701|2014-05-11 18:30,12,19.085,19.105,19.07,19.1,92
20140701|2014-05-11 19:00,12,19.095,19.105,19.08,19.09,119
20140701|2014-05-11 19:30,12,19.09,19.14,19.055,19.12,392
20140701|2014-05-11 20:00,12,19.125,19.185,19.1,19.17,680
20140701|2014-05-11 20:30,12,19.175,19.18,19.145,19.17,366
20140701|2014-05-11 21:00,12,19.17,19.18,19.15,19.165,195
20140701|2014-05-11 21:30,12,19.16,19.165,19.145,19.145,216
20140701|2014-05-11 22:00,12,19.14,19.18,19.14,19.175,245
20140701|2014-05-11 22:30,12,19.18,19.245,19.18,19.23,350
20140701|2014-05-11 23:00,12,19.235,19.26,19.215,19.215,230
20140701|2014-05-11 23:30,12,19.215,19.235,19.19,19.225,247
20140701|2014-05-12 00:00,12,19.23,19.24,19.21,19.22,199
20140701|2014-05-12 00:30,12,19.22,19.28,19.195,19.25,954
20140701|2014-05-12 01:00,12,19.255,19.295,19.24,19.29,664
20140701|2014-05-12 01:30,12,19.285,19.295,19.26,19.265,830
20140701|2014-05-12 02:00,12,19.27,19.325,19.27,19.325,891
20140701|2014-05-12 02:30,12,19.33,19.35,19.24,19.29,688
20140701|2014-05-12 03:00,12,19.29,19.305,19.28,19.29,239
20140701|2014-05-12 03:30,12,19.29,19.31,19.28,19.31,216
20140701|2014-05-12 04:00,12,19.31,19.34,19.305,19.33,350
20140701|2014-05-12 04:30,12,19.33,19.525,19.325,19.48,2391
20140701|2014-05-12 05:00,12,19.485,19.55,19.48,19.495,1106
20140701|2014-05-12 05:30,12,19.505,19.53,19.43,19.435,846
20140701|2014-05-12 06:00,12,19.44,19.46,19.405,19.435,575
20140701|2014-05-12 06:30,12,19.44,19.53,19.435,19.5,738
20140701|2014-05-12 07:00,12,19.505,19.64,19.425,19.62,3384
20140701|2014-05-12 07:30,12,19.62,19.67,19.57,19.575,3680
20140701|2014-05-12 08:00,12,19.575,19.65,19.555,19.635,3309
20140701|2014-05-12 08:30,12,19.625,19.63,19.565,19.585,2240
20140701|2014-05-12 09:00,12,19.58,19.655,19.57,19.615,2051
20140701|2014-05-12 09:30,12,19.61,19.615,19.575,19.575,1690
20140701|2014-05-12 10:00,12,19.575,19.615,19.56,19.59,1517
20140701|2014-05-12 10:30,12,19.59,19.615,19.58,19.615,1029
20140701|2014-05-12 11:00,12,19.615,19.635,19.605,19.62,1217
20140701|2014-05-12 11:30,12,19.615,19.615,19.585,19.59,1227
20140701|2014-05-12 12:00,12,19.59,19.595,19.52,19.555,2197
20140701|2014-05-12 12:30,12,19.555,19.58,19.545,19.575,474
20140701|2014-05-12 13:00,12,19.57,19.575,19.55,19.55,253
20140701|2014-05-12 13:30,12,19.55,19.56,19.54,19.56,238
20140701|2014-05-12 14:00,12,19.56,19.575,19.555,19.565,129
20140701|2014-05-12 14:30,12,19.56,19.58,19.545,19.575,367
20140701|2014-05-12 15:00,12,19.565,19.57,19.53,19.555,146
20140701|2014-05-12 15:30,12,19.55,19.55,19.535,19.545,61
20140701|2014-05-12 16:00,12,19.535,19.545,19.53,19.53,35
20140701|2014-05-12 17:00,13,19.53,19.55,19.52,19.545,45
20140701|2014-05-12 17:30,13,19.54,19.55,19.535,19.55,25
20140701|2014-05-12 18:00,13,19.54,19.55,19.53,19.535,30
20140701|2014-05-12 18:30,13,19.535,19.55,19.53,19.545,50
20140701|2014-05-12 19:00,13,19.55,19.565,19.545,19.56,83
20140701|2014-05-12 19:30,13,19.56,19.605,19.555,19.58,308
20140701|2014-05-12 20:00,13,19.585,19.595,19.53,19.54,601
20140701|2014-05-12 20:30,13,19.54,19.555,19.515,19.54,370
20140701|2014-05-12 21:00,13,19.535,19.535,19.515,19.52,197
20140701|2014-05-12 21:30,13,19.52,19.525,19.495,19.5,311
20140701|2014-05-12 22:00,13,19.5,19.515,19.465,19.47,293
20140701|2014-05-12 22:30,13,19.465,19.5,19.465,19.485,95
20140701|2014-05-12 23:00,13,19.485,19.485,19.455,19.485,147
20140701|2014-05-12 23:30,13,19.48,19.485,19.445,19.445,215
20140701|2014-05-13 00:00,13,19.445,19.445,19.415,19.435,397
20140701|2014-05-13 00:30,13,19.435,19.435,19.365,19.39,943
20140701|2014-05-13 01:00,13,19.39,19.435,19.375,19.415,623
20140701|2014-05-13 01:30,13,19.415,19.435,19.405,19.41,450
20140701|2014-05-13 02:00,13,19.405,19.46,19.4,19.455,591
20140701|2014-05-13 02:30,13,19.455,19.47,19.415,19.425,330
20140701|2014-05-13 03:00,13,19.425,19.475,19.425,19.475,297
20140701|2014-05-13 03:30,13,19.47,19.555,19.47,19.55,737
20140701|2014-05-13 04:00,13,19.545,19.55,19.505,19.55,431
20140701|2014-05-13 04:30,13,19.545,19.59,19.525,19.58,455
20140701|2014-05-13 05:00,13,19.575,19.575,19.495,19.515,525
20140701|2014-05-13 05:30,13,19.515,19.525,19.465,19.5,669
20140701|2014-05-13 06:00,13,19.5,19.5,19.395,19.425,1421
20140701|2014-05-13 06:30,13,19.42,19.49,19.415,19.485,578
20140701|2014-05-13 07:00,13,19.49,19.52,19.43,19.49,1478
20140701|2014-05-13 07:30,13,19.48,19.605,19.48,19.545,2885
20140701|2014-05-13 08:00,13,19.55,19.565,19.51,19.54,1156
20140701|2014-05-13 08:30,13,19.535,19.555,19.52,19.545,1112
20140701|2014-05-13 09:00,13,19.55,19.555,19.515,19.525,1314
20140701|2014-05-13 09:30,13,19.525,19.605,19.52,19.605,1668
20140701|2014-05-13 10:00,13,19.6,19.62,19.545,19.545,1574
20140701|2014-05-13 10:30,13,19.545,19.57,19.545,19.55,622
20140701|2014-05-13 11:00,13,19.555,19.555,19.525,19.545,717
20140701|2014-05-13 11:30,13,19.545,19.555,19.535,19.55,356
20140701|2014-05-13 12:00,13,19.55,19.56,19.53,19.545,686
20140701|2014-05-13 12:30,13,19.545,19.55,19.515,19.525,432
20140701|2014-05-13 13:00,13,19.525,19.54,19.51,19.54,220
20140701|2014-05-13 13:30,13,19.54,19.545,19.53,19.535,51
20140701|2014-05-13 14:00,13,19.53,19.54,19.515,19.53,126
20140701|2014-05-13 14:30,13,19.525,19.555,19.525,19.55,238
20140701|2014-05-13 15:00,13,19.54,19.55,19.53,19.53,57
20140701|2014-05-13 15:30,13,19.535,19.55,19.53,19.54,49
20140701|2014-05-13 16:00,13,19.54,19.56,19.53,19.56,47
20140701|2014-05-13 17:00,14,19.55,19.56,19.54,19.54,71
20140701|2014-05-13 17:30,14,19.55,19.55,19.54,19.55,32
20140701|2014-05-13 18:00,14,19.555,19.57,19.55,19.565,103
20140701|2014-05-13 18:30,14,19.565,19.57,19.555,19.57,44
20140701|2014-05-13 19:00,14,19.57,19.58,19.56,19.56,114
20140701|2014-05-13 19:30,14,19.565,19.565,19.545,19.555,148
20140701|2014-05-13 20:00,14,19.555,19.555,19.51,19.53,477
20140701|2014-05-13 20:30,14,19.53,19.55,19.525,19.54,167
20140701|2014-05-13 21:00,14,19.545,19.56,19.535,19.54,102
20140701|2014-05-13 21:30,14,19.54,19.545,19.525,19.53,92
20140701|2014-05-13 22:00,14,19.535,19.535,19.525,19.525,70
20140701|2014-05-13 22:30,14,19.525,19.56,19.525,19.555,151
20140701|2014-05-13 23:00,14,19.56,19.565,19.545,19.545,86
20140701|2014-05-13 23:30,14,19.545,19.555,19.54,19.555,28
20140701|2014-05-14 00:00,14,19.555,19.555,19.54,19.55,97
20140701|2014-05-14 00:30,14,19.545,19.565,19.53,19.54,261
20140701|2014-05-14 01:00,14,19.535,19.57,19.535,19.57,453
20140701|2014-05-14 01:30,14,19.57,19.59,19.565,19.59,546
20140701|2014-05-14 02:00,14,19.59,19.695,19.59,19.685,1399
20140701|2014-05-14 02:30,14,19.68,19.76,19.68,19.71,1852
20140701|2014-05-14 03:00,14,19.705,19.75,19.675,19.68,487
20140701|2014-05-14 03:30,14,19.685,19.845,19.68,19.81,1567
20140701|2014-05-14 04:00,14,19.815,19.82,19.745,19.755,740
20140701|2014-05-14 04:30,14,19.755,19.775,19.725,19.73,515
20140701|2014-05-14 05:00,14,19.735,19.79,19.72,19.78,220
20140701|2014-05-14 05:30,14,19.78,19.895,19.77,19.85,1839
20140701|2014-05-14 06:00,14,19.845,19.87,19.785,19.795,1077
20140701|2014-05-14 06:30,14,19.795,19.845,19.78,19.83,886
20140701|2014-05-14 07:00,14,19.835,20.005,19.835,19.94,4118
20140701|2014-05-14 07:30,14,19.945,19.965,19.895,19.915,2279
20140701|2014-05-14 08:00,14,19.92,19.925,19.815,19.84,3206
20140701|2014-05-14 08:30,14,19.84,19.865,19.825,19.865,2228
20140701|2014-05-14 09:00,14,19.865,19.865,19.78,19.78,2620
20140701|2014-05-14 09:30,14,19.785,19.82,19.76,19.79,2478
20140701|2014-05-14 10:00,14,19.79,19.83,19.785,19.82,1252
20140701|2014-05-14 10:30,14,19.82,19.825,19.8,19.81,689
20140701|2014-05-14 11:00,14,19.81,19.81,19.705,19.71,2047
20140701|2014-05-14 11:30,14,19.71,19.79,19.71,19.775,1619
20140701|2014-05-14 12:00,14,19.775,19.79,19.755,19.785,1267
20140701|2014-05-14 12:30,14,19.785,19.785,19.76,19.765,392
20140701|2014-05-14 13:00,14,19.765,19.785,19.765,19.775,161
20140701|2014-05-14 13:30,14,19.775,19.79,19.765,19.785,198
20140701|2014-05-14 14:00,14,19.78,19.79,19.765,19.765,137
20140701|2014-05-14 14:30,14,19.765,19.825,19.76,19.785,556
20140701|2014-05-14 15:00,14,19.785,19.8,19.77,19.79,135
20140701|2014-05-14 15:30,14,19.785,19.8,19.78,19.8,36
20140701|2014-05-14 16:00,14,19.785,19.795,19.775,19.775,24
20140701|2014-05-14 17:00,15,19.79,19.795,19.77,19.79,68
20140701|2014-05-14 17:30,15,19.79,19.795,19.785,19.795,23
20140701|2014-05-14 18:00,15,19.795,19.8,19.785,19.785,41
20140701|2014-05-14 18:30,15,19.79,19.795,19.785,19.79,37
20140701|2014-05-14 19:00,15,19.79,19.815,19.79,19.815,128
20140701|2014-05-14 19:30,15,19.81,19.815,19.8,19.805,177
20140701|2014-05-14 20:00,15,19.805,19.835,19.79,19.79,735
20140701|2014-05-14 20:30,15,19.79,19.8,19.75,19.76,479
20140701|2014-05-14 21:00,15,19.765,19.775,19.75,19.76,333
20140701|2014-05-14 21:30,15,19.755,19.77,19.75,19.765,230
20140701|2014-05-14 22:00,15,19.76,19.78,19.755,19.77,164
20140701|2014-05-14 22:30,15,19.775,19.79,19.77,19.775,42
20140701|2014-05-14 23:00,15,19.77,19.775,19.755,19.76,79
20140701|2014-05-14 23:30,15,19.76,19.76,19.74,19.745,175
20140701|2014-05-15 00:00,15,19.745,19.755,19.735,19.75,191
20140701|2014-05-15 00:30,15,19.745,19.76,19.715,19.715,411
20140701|2014-05-15 01:00,15,19.72,19.75,19.705,19.735,778
20140701|2014-05-15 01:30,15,19.735,19.755,19.71,19.745,578
20140701|2014-05-15 02:00,15,19.75,19.765,19.715,19.73,483
20140701|2014-05-15 02:30,15,19.73,19.74,19.615,19.635,1170
20140701|2014-05-15 03:00,15,19.625,19.765,19.61,19.75,1373
20140701|2014-05-15 03:30,15,19.75,19.755,19.71,19.71,237
20140701|2014-05-15 04:00,15,19.705,19.745,19.68,19.695,445
20140701|2014-05-15 04:30,15,19.69,19.72,19.69,19.71,183
20140701|2014-05-15 05:00,15,19.715,19.74,19.695,19.73,260
20140701|2014-05-15 05:30,15,19.725,19.75,19.69,19.695,375
20140701|2014-05-15 06:00,15,19.69,19.745,19.67,19.71,780
20140701|2014-05-15 06:30,15,19.71,19.72,19.68,19.715,208
20140701|2014-05-15 07:00,15,19.72,19.73,19.57,19.59,1848
20140701|2014-05-15 07:30,15,19.585,19.585,19.43,19.55,7215
20140701|2014-05-15 08:00,15,19.55,19.625,19.545,19.58,2704
20140701|2014-05-15 08:30,15,19.575,19.64,19.575,19.615,2313
20140701|2014-05-15 09:00,15,19.615,19.635,19.575,19.595,2813
20140701|2014-05-15 09:30,15,19.595,19.6,19.56,19.595,1719
20140701|2014-05-15 10:00,15,19.59,19.595,19.55,19.56,2726
20140701|2014-05-15 10:30,15,19.56,19.565,19.46,19.5,4805
20140701|2014-05-15 11:00,15,19.5,19.54,19.485,19.52,1215
20140701|2014-05-15 11:30,15,19.515,19.525,19.5,19.505,776
20140701|2014-05-15 12:00,15,19.505,19.515,19.45,19.455,1832
20140701|2014-05-15 12:30,15,19.455,19.475,19.455,19.46,750
20140701|2014-05-15 13:00,15,19.46,19.485,19.455,19.48,413
20140701|2014-05-15 13:30,15,19.475,19.515,19.475,19.515,218
20140701|2014-05-15 14:00,15,19.515,19.52,19.49,19.5,151
20140701|2014-05-15 14:30,15,19.495,19.535,19.48,19.49,464
20140701|2014-05-15 15:00,15,19.49,19.51,19.48,19.505,149
20140701|2014-05-15 15:30,15,19.49,19.51,19.49,19.505,51
20140701|2014-05-15 16:00,15,19.505,19.515,19.49,19.49,42
20140701|2014-05-15 17:00,16,19.5,19.53,19.5,19.52,115
20140701|2014-05-15 17:30,16,19.515,19.515,19.505,19.51,19
20140701|2014-05-15 18:00,16,19.51,19.515,19.505,19.515,18
20140701|2014-05-15 18:30,16,19.515,19.52,19.505,19.51,41
20140701|2014-05-15 19:00,16,19.515,19.515,19.495,19.495,99
20140701|2014-05-15 19:30,16,19.5,19.51,19.485,19.495,70
20140701|2014-05-15 20:00,16,19.5,19.5,19.465,19.49,576
20140701|2014-05-15 20:30,16,19.49,19.495,19.475,19.48,274
20140701|2014-05-15 21:00,16,19.48,19.49,19.475,19.485,153
20140701|2014-05-15 21:30,16,19.485,19.515,19.485,19.51,215
20140701|2014-05-15 22:00,16,19.51,19.515,19.5,19.505,152
20140701|2014-05-15 22:30,16,19.505,19.52,19.495,19.52,74
20140701|2014-05-15 23:00,16,19.51,19.53,19.51,19.53,109
20140701|2014-05-15 23:30,16,19.525,19.53,19.51,19.515,157
20140701|2014-05-16 00:00,16,19.52,19.52,19.505,19.51,90
20140701|2014-05-16 00:30,16,19.51,19.515,19.415,19.43,957
20140701|2014-05-16 01:00,16,19.43,19.455,19.425,19.425,588
20140701|2014-05-16 01:30,16,19.425,19.435,19.365,19.38,1855
20140701|2014-05-16 02:00,16,19.375,19.405,19.33,19.375,1112
20140701|2014-05-16 02:30,16,19.375,19.4,19.33,19.375,656
20140701|2014-05-16 03:00,16,19.37,19.39,19.345,19.38,363
20140701|2014-05-16 03:30,16,19.38,19.4,19.365,19.37,367
20140701|2014-05-16 04:00,16,19.38,19.395,19.36,19.38,218
20140701|2014-05-16 04:30,16,19.38,19.43,19.375,19.41,302
20140701|2014-05-16 05:00,16,19.415,19.45,19.405,19.435,320
20140701|2014-05-16 05:30,16,19.435,19.445,19.365,19.37,447
20140701|2014-05-16 06:00,16,19.375,19.4,19.335,19.37,885
20140701|2014-05-16 06:30,16,19.37,19.4,19.34,19.395,505
20140701|2014-05-16 07:00,16,19.395,19.43,19.36,19.37,1115
20140701|2014-05-16 07:30,16,19.365,19.38,19.255,19.305,4158
20140701|2014-05-16 08:00,16,19.305,19.345,19.29,19.33,1918
20140701|2014-05-16 08:30,16,19.33,19.35,19.285,19.285,2153
20140701|2014-05-16 09:00,16,19.285,19.36,19.275,19.34,1966
20140701|2014-05-16 09:30,16,19.34,19.41,19.33,19.395,1902
20140701|2014-05-16 10:00,16,19.395,19.405,19.37,19.385,1078
20140701|2014-05-16 10:30,16,19.38,19.385,19.35,19.355,673
20140701|2014-05-16 11:00,16,19.36,19.365,19.33,19.345,518
20140701|2014-05-16 11:30,16,19.35,19.35,19.325,19.335,417
20140701|2014-05-16 12:00,16,19.335,19.355,19.32,19.335,830
20140701|2014-05-16 12:30,16,19.335,19.34,19.315,19.32,413
20140701|2014-05-16 13:00,16,19.325,19.325,19.3,19.315,486
20140701|2014-05-16 13:30,16,19.32,19.325,19.3,19.3,174
20140701|2014-05-16 14:00,16,19.305,19.33,19.3,19.315,190
20140701|2014-05-16 14:30,16,19.32,19.37,19.32,19.37,553
20140701|2014-05-16 15:00,16,19.365,19.365,19.345,19.35,85
20140701|2014-05-16 15:30,16,19.355,19.375,19.355,19.365,92
20140701|2014-05-16 16:00,16,19.36,19.375,19.355,19.355,49
20140701|2014-05-18 17:00,19,19.37,19.38,19.31,19.32,340
20140701|2014-05-18 17:30,19,19.315,19.335,19.31,19.335,35
20140701|2014-05-18 18:00,19,19.335,19.335,19.32,19.32,36
20140701|2014-05-18 18:30,19,19.32,19.35,19.315,19.345,120
20140701|2014-05-18 19:00,19,19.345,19.35,19.33,19.35,108
20140701|2014-05-18 19:30,19,19.345,19.36,19.345,19.36,99
20140701|2014-05-18 20:00,19,19.36,19.365,19.32,19.355,310
20140701|2014-05-18 20:30,19,19.35,19.36,19.34,19.345,230
20140701|2014-05-18 21:00,19,19.345,19.375,19.345,19.365,115
20140701|2014-05-18 21:30,19,19.37,19.47,19.365,19.45,1199
20140701|2014-05-18 22:00,19,19.455,19.47,19.425,19.45,659
20140701|2014-05-18 22:30,19,19.455,19.455,19.435,19.445,74
20140701|2014-05-18 23:00,19,19.45,19.455,19.44,19.45,43
20140701|2014-05-18 23:30,19,19.455,19.475,19.44,19.47,210
20140701|2014-05-19 00:00,19,19.47,19.48,19.465,19.475,185
20140701|2014-05-19 00:30,19,19.47,19.48,19.45,19.47,439
20140701|2014-05-19 01:00,19,19.47,19.5,19.46,19.47,541
20140701|2014-05-19 01:30,19,19.465,19.485,19.465,19.48,286
20140701|2014-05-19 02:00,19,19.48,19.52,19.475,19.505,538
20140701|2014-05-19 02:30,19,19.51,19.61,19.505,19.58,1347
20140701|2014-05-19 03:00,19,19.58,19.595,19.545,19.55,635
20140701|2014-05-19 03:30,19,19.56,19.585,19.55,19.55,239
20140701|2014-05-19 04:00,19,19.555,19.58,19.55,19.57,199
20140701|2014-05-19 04:30,19,19.57,19.605,19.565,19.565,293
20140701|2014-05-19 05:00,19,19.565,19.575,19.54,19.545,384
20140701|2014-05-19 05:30,19,19.545,19.575,19.5,19.545,703
20140701|2014-05-19 06:00,19,19.555,19.595,19.54,19.57,702
20140701|2014-05-19 06:30,19,19.565,19.595,19.55,19.575,415
20140701|2014-05-19 07:00,19,19.57,19.67,19.545,19.64,1985
20140701|2014-05-19 07:30,19,19.635,19.685,19.605,19.615,2438
20140701|2014-05-19 08:00,19,19.61,19.61,19.53,19.535,1389
20140701|2014-05-19 08:30,19,19.535,19.55,19.515,19.53,1685
20140701|2014-05-19 09:00,19,19.53,19.555,19.43,19.45,2429
20140701|2014-05-19 09:30,19,19.45,19.47,19.445,19.45,1520
20140701|2014-05-19 10:00,19,19.45,19.45,19.42,19.43,1216
20140701|2014-05-19 10:30,19,19.43,19.45,19.355,19.375,2249
20140701|2014-05-19 11:00,19,19.375,19.395,19.36,19.395,1174
20140701|2014-05-19 11:30,19,19.395,19.395,19.345,19.35,1672
20140701|2014-05-19 12:00,19,19.355,19.365,19.335,19.36,1208
20140701|2014-05-19 12:30,19,19.355,19.365,19.34,19.365,346
20140701|2014-05-19 13:00,19,19.36,19.36,19.335,19.36,363
20140701|2014-05-19 13:30,19,19.36,19.365,19.35,19.355,188
20140701|2014-05-19 14:00,19,19.35,19.36,19.33,19.35,182
20140701|2014-05-19 14:30,19,19.355,19.385,19.335,19.38,191
20140701|2014-05-19 15:00,19,19.38,19.385,19.355,19.36,144
20140701|2014-05-19 15:30,19,19.365,19.365,19.345,19.36,75
20140701|2014-05-19 16:00,19,19.355,19.355,19.34,19.345,50
20140701|2014-05-19 17:00,20,19.345,19.385,19.335,19.38,116
20140701|2014-05-19 17:30,20,19.375,19.375,19.355,19.36,23
20140701|2014-05-19 18:00,20,19.355,19.375,19.355,19.37,47
20140701|2014-05-19 18:30,20,19.365,19.375,19.36,19.36,60
20140701|2014-05-19 19:00,20,19.36,19.38,19.35,19.375,75
20140701|2014-05-19 19:30,20,19.37,19.38,19.355,19.365,84
20140701|2014-05-19 20:00,20,19.36,19.37,19.305,19.35,1007
20140701|2014-05-19 20:30,20,19.35,19.395,19.35,19.36,318
20140701|2014-05-19 21:00,20,19.36,19.39,19.355,19.375,135
20140701|2014-05-19 21:30,20,19.37,19.375,19.35,19.36,158
20140701|2014-05-19 22:00,20,19.36,19.365,19.34,19.35,252
20140701|2014-05-19 22:30,20,19.35,19.36,19.345,19.355,40
20140701|2014-05-19 23:00,20,19.355,19.36,19.35,19.36,10
20140701|2014-05-19 23:30,20,19.36,19.38,19.355,19.355,163
20140701|2014-05-20 00:00,20,19.36,19.37,19.36,19.36,137
20140701|2014-05-20 00:30,20,19.355,19.355,19.33,19.345,316
20140701|2014-05-20 01:00,20,19.34,19.36,19.32,19.325,563
20140701|2014-05-20 01:30,20,19.32,19.325,19.28,19.315,1511
20140701|2014-05-20 02:00,20,19.315,19.37,19.295,19.35,535
20140701|2014-05-20 02:30,20,19.355,19.355,19.305,19.32,330
20140701|2014-05-20 03:00,20,19.32,19.335,19.28,19.335,547
20140701|2014-05-20 03:30,20,19.325,19.355,19.3,19.325,371
20140701|2014-05-20 04:00,20,19.32,19.355,19.32,19.34,173
20140701|2014-05-20 04:30,20,19.345,19.405,19.34,19.395,437
20140701|2014-05-20 05:00,20,19.395,19.41,19.385,19.395,210
20140701|2014-05-20 05:30,20,19.395,19.415,19.365,19.37,231
20140701|2014-05-20 06:00,20,19.37,19.37,19.3,19.315,784
20140701|2014-05-20 06:30,20,19.32,19.34,19.315,19.325,286
20140701|2014-05-20 07:00,20,19.33,19.365,19.225,19.32,2243
20140701|2014-05-20 07:30,20,19.32,19.335,19.245,19.26,1656
20140701|2014-05-20 08:00,20,19.265,19.3,19.245,19.275,1336
20140701|2014-05-20 08:30,20,19.27,19.465,19.27,19.435,4504
20140701|2014-05-20 09:00,20,19.435,19.44,19.365,19.41,2333
20140701|2014-05-20 09:30,20,19.415,19.415,19.355,19.39,1489
20140701|2014-05-20 10:00,20,19.395,19.405,19.38,19.405,737
20140701|2014-05-20 10:30,20,19.405,19.435,19.4,19.415,1100
20140701|2014-05-20 11:00,20,19.42,19.45,19.41,19.415,1372
20140701|2014-05-20 11:30,20,19.42,19.425,19.385,19.395,718
20140701|2014-05-20 12:00,20,19.395,19.44,19.385,19.395,1083
20140701|2014-05-20 12:30,20,19.395,19.405,19.385,19.395,214
20140701|2014-05-20 13:00,20,19.4,19.4,19.38,19.395,171
20140701|2014-05-20 13:30,20,19.39,19.41,19.39,19.4,123
20140701|2014-05-20 14:00,20,19.4,19.415,19.39,19.41,167
20140701|2014-05-20 14:30,20,19.415,19.42,19.4,19.415,125
20140701|2014-05-20 15:00,20,19.415,19.415,19.395,19.405,51
20140701|2014-05-20 15:30,20,19.405,19.415,19.395,19.405,45
20140701|2014-05-20 16:00,20,19.41,19.41,19.395,19.395,24
20140701|2014-05-20 17:00,21,19.4,19.415,19.385,19.415,24
20140701|2014-05-20 17:30,21,19.41,19.425,19.405,19.415,45
20140701|2014-05-20 18:00,21,19.42,19.42,19.415,19.42,12
20140701|2014-05-20 18:30,21,19.41,19.415,19.41,19.41,30
20140701|2014-05-20 19:00,21,19.415,19.42,19.4,19.41,71
20140701|2014-05-20 19:30,21,19.405,19.405,19.39,19.39,49
20140701|2014-05-20 20:00,21,19.39,19.405,19.365,19.39,394
20140701|2014-05-20 20:30,21,19.39,19.415,19.385,19.41,231
20140701|2014-05-20 21:00,21,19.405,19.425,19.405,19.425,124
20140701|2014-05-20 21:30,21,19.425,19.475,19.42,19.465,356
20140701|2014-05-20 22:00,21,19.465,19.49,19.465,19.475,616
20140701|2014-05-20 22:30,21,19.475,19.48,19.47,19.48,43
20140701|2014-05-20 23:00,21,19.485,19.5,19.48,19.495,128
20140701|2014-05-20 23:30,21,19.49,19.495,19.475,19.485,147
20140701|2014-05-21 00:00,21,19.48,19.485,19.47,19.475,166
20140701|2014-05-21 00:30,21,19.475,19.475,19.45,19.46,285
20140701|2014-05-21 01:00,21,19.455,19.465,19.43,19.43,438
20140701|2014-05-21 01:30,21,19.435,19.455,19.405,19.42,582
20140701|2014-05-21 02:00,21,19.415,19.455,19.4,19.445,353
20140701|2014-05-21 02:30,21,19.445,19.46,19.425,19.46,210
20140701|2014-05-21 03:00,21,19.46,19.485,19.455,19.485,326
20140701|2014-05-21 03:30,21,19.48,19.48,19.44,19.45,202
20140701|2014-05-21 04:00,21,19.45,19.45,19.42,19.425,190
20140701|2014-05-21 04:30,21,19.43,19.455,19.415,19.43,194
20140701|2014-05-21 05:00,21,19.43,19.445,19.405,19.415,173
20140701|2014-05-21 05:30,21,19.42,19.425,19.34,19.35,505
20140701|2014-05-21 06:00,21,19.35,19.35,19.28,19.325,1491
20140701|2014-05-21 06:30,21,19.325,19.35,19.29,19.35,367
20140701|2014-05-21 07:00,21,19.345,19.36,19.315,19.34,635
20140701|2014-05-21 07:30,21,19.34,19.41,19.315,19.32,1483
20140701|2014-05-21 08:00,21,19.315,19.38,19.295,19.355,1149
20140701|2014-05-21 08:30,21,19.37,19.375,19.31,19.34,1528
20140701|2014-05-21 09:00,21,19.34,19.41,19.325,19.37,2011
20140701|2014-05-21 09:30,21,19.37,19.435,19.365,19.43,1522
20140701|2014-05-21 10:00,21,19.43,19.44,19.375,19.385,893
20140701|2014-05-21 10:30,21,19.385,19.415,19.38,19.38,824
20140701|2014-05-21 11:00,21,19.38,19.385,19.345,19.35,740
20140701|2014-05-21 11:30,21,19.355,19.355,19.31,19.335,879
20140701|2014-05-21 12:00,21,19.335,19.365,19.32,19.345,989
20140701|2014-05-21 12:30,21,19.345,19.36,19.315,19.34,567
20140701|2014-05-21 13:00,21,19.335,19.415,19.265,19.395,2456
20140701|2014-05-21 13:30,21,19.4,19.465,19.4,19.41,696
20140701|2014-05-21 14:00,21,19.415,19.43,19.37,19.385,390
20140701|2014-05-21 14:30,21,19.39,19.415,19.375,19.4,301
20140701|2014-05-21 15:00,21,19.395,19.405,19.375,19.385,241
20140701|2014-05-21 15:30,21,19.38,19.41,19.38,19.405,42
20140701|2014-05-21 16:00,21,19.395,19.405,19.39,19.395,36
20140701|2014-05-21 17:00,22,19.4,19.42,19.4,19.415,45
20140701|2014-05-21 17:30,22,19.41,19.41,19.4,19.405,12
20140701|2014-05-21 18:00,22,19.405,19.415,19.405,19.405,29
20140701|2014-05-21 18:30,22,19.4,19.4,19.38,19.385,28
20140701|2014-05-21 19:00,22,19.385,19.395,19.365,19.38,76
20140701|2014-05-21 19:30,22,19.375,19.395,19.375,19.38,74
20140701|2014-05-21 20:00,22,19.375,19.39,19.36,19.375,478
20140701|2014-05-21 20:30,22,19.38,19.435,19.375,19.425,366
20140701|2014-05-21 21:00,22,19.43,19.44,19.42,19.435,304
20140701|2014-05-21 21:30,22,19.435,19.44,19.415,19.415,247
20140701|2014-05-21 22:00,22,19.415,19.44,19.41,19.43,204
20140701|2014-05-21 22:30,22,19.43,19.435,19.42,19.425,33
20140701|2014-05-21 23:00,22,19.425,19.43,19.425,19.425,31
20140701|2014-05-21 23:30,22,19.425,19.43,19.39,19.41,190
20140701|2014-05-22 00:00,22,19.415,19.445,19.415,19.445,196
20140701|2014-05-22 00:30,22,19.44,19.49,19.435,19.44,816
20140701|2014-05-22 01:00,22,19.45,19.465,19.44,19.455,358
20140701|2014-05-22 01:30,22,19.45,19.525,19.45,19.505,969
20140701|2014-05-22 02:00,22,19.5,19.555,19.5,19.54,1155
20140701|2014-05-22 02:30,22,19.535,19.55,19.53,19.535,414
20140701|2014-05-22 03:00,22,19.54,19.54,19.48,19.49,445
20140701|2014-05-22 03:30,22,19.495,19.505,19.47,19.475,280
20140701|2014-05-22 04:00,22,19.48,19.535,19.475,19.53,336
20140701|2014-05-22 04:30,22,19.53,19.545,19.495,19.525,406
20140701|2014-05-22 05:00,22,19.52,19.61,19.52,19.605,1097
20140701|2014-05-22 05:30,22,19.61,19.65,19.565,19.565,1451
20140701|2014-05-22 06:00,22,19.565,19.605,19.56,19.595,593
20140701|2014-05-22 06:30,22,19.6,19.61,19.55,19.575,428
20140701|2014-05-22 07:00,22,19.58,19.79,19.56,19.745,4743
20140701|2014-05-22 07:30,22,19.735,19.82,19.67,19.67,4349
20140701|2014-05-22 08:00,22,19.675,19.675,19.625,19.655,3018
20140701|2014-05-22 08:30,22,19.65,19.655,19.55,19.57,2083
20140701|2014-05-22 09:00,22,19.57,19.625,19.555,19.59,1519
20140701|2014-05-22 09:30,22,19.59,19.6,19.56,19.565,859
20140701|2014-05-22 10:00,22,19.565,19.57,19.49,19.495,2932
20140701|2014-05-22 10:30,22,19.49,19.52,19.47,19.505,1675
20140701|2014-05-22 11:00,22,19.505,19.54,19.495,19.51,910
20140701|2014-05-22 11:30,22,19.515,19.515,19.49,19.5,502
20140701|2014-05-22 12:00,22,19.505,19.53,19.485,19.525,925
20140701|2014-05-22 12:30,22,19.525,19.53,19.51,19.525,295
20140701|2014-05-22 13:00,22,19.525,19.525,19.495,19.495,153
20140701|2014-05-22 13:30,22,19.495,19.53,19.49,19.52,102
20140701|2014-05-22 14:00,22,19.52,19.52,19.485,19.485,175
20140701|2014-05-22 14:30,22,19.49,19.52,19.49,19.51,147
20140701|2014-05-22 15:00,22,19.515,19.515,19.5,19.5,57
20140701|2014-05-22 15:30,22,19.5,19.51,19.485,19.51,60
20140701|2014-05-22 16:00,22,19.51,19.51,19.485,19.49,44
20140701|2014-05-22 17:00,23,19.49,19.505,19.48,19.5,60
20140701|2014-05-22 17:30,23,19.51,19.51,19.49,19.49,15
20140701|2014-05-22 18:00,23,19.485,19.51,19.48,19.51,41
20140701|2014-05-22 18:30,23,19.505,19.505,19.5,19.505,16
20140701|2014-05-22 19:00,23,19.5,19.515,19.49,19.505,71
20140701|2014-05-22 19:30,23,19.505,19.51,19.495,19.495,58
20140701|2014-05-22 20:00,23,19.49,19.495,19.47,19.475,460
20140701|2014-05-22 20:30,23,19.475,19.485,19.42,19.42,550
20140701|2014-05-22 21:00,23,19.42,19.43,19.415,19.425,261
20140701|2014-05-22 21:30,23,19.425,19.45,19.42,19.44,418
20140701|2014-05-22 22:00,23,19.435,19.46,19.435,19.46,167
20140701|2014-05-22 22:30,23,19.455,19.49,19.455,19.465,133
20140701|2014-05-22 23:00,23,19.465,19.47,19.46,19.47,29
20140701|2014-05-22 23:30,23,19.465,19.49,19.465,19.485,131
20140701|2014-05-23 00:00,23,19.48,19.48,19.465,19.475,121
20140701|2014-05-23 00:30,23,19.47,19.48,19.445,19.465,310
20140701|2014-05-23 01:00,23,19.465,19.47,19.45,19.465,414
20140701|2014-05-23 01:30,23,19.465,19.51,19.46,19.51,487
20140701|2014-05-23 02:00,23,19.51,19.525,19.5,19.51,435
20140701|2014-05-23 02:30,23,19.51,19.515,19.47,19.51,339
20140701|2014-05-23 03:00,23,19.5,19.5,19.445,19.465,397
20140701|2014-05-23 03:30,23,19.465,19.465,19.4,19.435,547
20140701|2014-05-23 04:00,23,19.435,19.45,19.42,19.42,226
20140701|2014-05-23 04:30,23,19.42,19.44,19.4,19.435,251
20140701|2014-05-23 05:00,23,19.43,19.435,19.4,19.435,320
20140701|2014-05-23 05:30,23,19.435,19.465,19.425,19.44,379
20140701|2014-05-23 06:00,23,19.435,19.45,19.41,19.43,456
20140701|2014-05-23 06:30,23,19.43,19.43,19.35,19.38,1247
20140701|2014-05-23 07:00,23,19.385,19.435,19.295,19.34,2437
20140701|2014-05-23 07:30,23,19.34,19.415,19.31,19.395,2510
20140701|2014-05-23 08:00,23,19.39,19.44,19.39,19.44,1885
20140701|2014-05-23 08:30,23,19.44,19.48,19.425,19.44,1288
20140701|2014-05-23 09:00,23,19.435,19.44,19.405,19.43,991
20140701|2014-05-23 09:30,23,19.435,19.46,19.425,19.455,691
20140701|2014-05-23 10:00,23,19.46,19.47,19.43,19.435,600
20140701|2014-05-23 10:30,23,19.435,19.435,19.405,19.43,497
20140701|2014-05-23 11:00,23,19.435,19.44,19.395,19.4,460
20140701|2014-05-23 11:30,23,19.4,19.415,19.395,19.415,567
20140701|2014-05-23 12:00,23,19.415,19.43,19.405,19.42,656
20140701|2014-05-23 12:30,23,19.415,19.415,19.38,19.405,603
20140701|2014-05-23 13:00,23,19.405,19.42,19.4,19.41,162
20140701|2014-05-23 13:30,23,19.41,19.42,19.4,19.415,85
20140701|2014-05-23 14:00,23,19.415,19.42,19.405,19.405,58
20140701|2014-05-23 14:30,23,19.41,19.445,19.405,19.435,239
20140701|2014-05-23 15:00,23,19.435,19.44,19.425,19.44,54
20140701|2014-05-23 15:30,23,19.435,19.47,19.43,19.455,77
20140701|2014-05-23 16:00,23,19.455,19.485,19.455,19.485,54
20140701|2014-05-25 17:00,27,19.44,19.46,19.415,19.435,75
20140701|2014-05-25 17:30,27,19.435,19.44,19.415,19.43,40
20140701|2014-05-25 18:00,27,19.43,19.435,19.43,19.43,5
20140701|2014-05-25 18:30,27,19.43,19.435,19.42,19.42,28
20140701|2014-05-25 19:00,27,19.425,19.445,19.425,19.44,41
20140701|2014-05-25 19:30,27,19.435,19.45,19.435,19.445,84
20140701|2014-05-25 20:00,27,19.445,19.45,19.4,19.44,414
20140701|2014-05-25 20:30,27,19.445,19.465,19.42,19.46,314
20140701|2014-05-25 21:00,27,19.46,19.47,19.455,19.455,135
20140701|2014-05-25 21:30,27,19.46,19.47,19.455,19.46,139
20140701|2014-05-25 22:00,27,19.465,19.47,19.43,19.44,131
20140701|2014-05-25 22:30,27,19.445,19.455,19.445,19.455,11
20140701|2014-05-25 23:00,27,19.46,19.465,19.455,19.455,26
20140701|2014-05-25 23:30,27,19.46,19.46,19.42,19.435,166
20140701|2014-05-26 00:00,27,19.43,19.44,19.425,19.44,104
20140701|2014-05-26 00:30,27,19.435,19.445,19.425,19.43,140
20140701|2014-05-26 01:00,27,19.425,19.435,19.41,19.435,188
20140701|2014-05-26 01:30,27,19.435,19.455,19.43,19.45,212
20140701|2014-05-26 02:00,27,19.445,19.455,19.435,19.435,105
20140701|2014-05-26 02:30,27,19.44,19.44,19.41,19.415,167
20140701|2014-05-26 03:00,27,19.42,19.425,19.385,19.405,190
20140701|2014-05-26 03:30,27,19.405,19.405,19.385,19.395,61
20140701|2014-05-26 04:00,27,19.4,19.405,19.385,19.405,77
20140701|2014-05-26 04:30,27,19.4,19.43,19.4,19.43,86
20140701|2014-05-26 05:00,27,19.43,19.455,19.425,19.44,126
20140701|2014-05-26 05:30,27,19.44,19.455,19.42,19.42,117
20140701|2014-05-26 06:00,27,19.425,19.465,19.42,19.46,169
20140701|2014-05-26 06:30,27,19.465,19.48,19.46,19.48,117
20140701|2014-05-26 07:00,27,19.475,19.5,19.445,19.46,255
20140701|2014-05-26 07:30,27,19.46,19.465,19.425,19.44,96
20140701|2014-05-26 08:00,27,19.44,19.455,19.425,19.44,114
20140701|2014-05-26 08:30,27,19.445,19.445,19.43,19.435,115
20140701|2014-05-26 09:00,27,19.44,19.445,19.425,19.435,65
20140701|2014-05-26 09:30,27,19.435,19.44,19.425,19.43,82
20140701|2014-05-26 10:00,27,19.43,19.43,19.415,19.43,155
20140701|2014-05-26 10:30,27,19.43,19.435,19.425,19.435,58
20140701|2014-05-26 11:00,27,19.435,19.45,19.43,19.445,89
20140701|2014-05-26 11:30,27,19.44,19.455,19.44,19.45,122
20140701|2014-05-26 17:00,27,19.445,19.445,19.42,19.44,78
20140701|2014-05-26 17:30,27,19.44,19.45,19.425,19.425,52
20140701|2014-05-26 18:00,27,19.42,19.435,19.415,19.425,43
20140701|2014-05-26 18:30,27,19.435,19.435,19.425,19.43,25
20140701|2014-05-26 19:00,27,19.425,19.445,19.415,19.43,79
20140701|2014-05-26 19:30,27,19.425,19.445,19.425,19.44,61
20140701|2014-05-26 20:00,27,19.44,19.44,19.405,19.435,221
20140701|2014-05-26 20:30,27,19.43,19.44,19.42,19.43,72
20140701|2014-05-26 21:00,27,19.435,19.435,19.41,19.41,82
20140701|2014-05-26 21:30,27,19.415,19.42,19.395,19.41,201
20140701|2014-05-26 22:00,27,19.405,19.405,19.38,19.395,186
20140701|2014-05-26 22:30,27,19.395,19.41,19.385,19.395,56
20140701|2014-05-26 23:00,27,19.39,19.4,19.38,19.385,51
20140701|2014-05-26 23:30,27,19.385,19.39,19.36,19.37,132
20140701|2014-05-27 00:00,27,19.37,19.38,19.355,19.38,236
20140701|2014-05-27 00:30,27,19.38,19.395,19.355,19.36,240
20140701|2014-05-27 01:00,27,19.355,19.36,19.275,19.325,1273
20140701|2014-05-27 01:30,27,19.32,19.325,19.29,19.3,550
20140701|2014-05-27 02:00,27,19.295,19.31,19.255,19.275,1018
20140701|2014-05-27 02:30,27,19.27,19.3,19.245,19.285,1015
20140701|2014-05-27 03:00,27,19.285,19.335,19.285,19.315,578
20140701|2014-05-27 03:30,27,19.315,19.325,19.285,19.31,218
20140701|2014-05-27 04:00,27,19.31,19.335,19.28,19.3,390
20140701|2014-05-27 04:30,27,19.295,19.305,19.275,19.275,244
20140701|2014-05-27 05:00,27,19.27,19.28,19.23,19.28,695
20140701|2014-05-27 05:30,27,19.285,19.29,19.255,19.265,224
20140701|2014-05-27 06:00,27,19.265,19.27,19.235,19.255,654
20140701|2014-05-27 06:30,27,19.25,19.295,19.24,19.265,626
20140701|2014-05-27 07:00,27,19.26,19.26,19.07,19.115,6142
20140701|2014-05-27 07:30,27,19.12,19.14,19.035,19.135,4880
20140701|2014-05-27 08:00,27,19.135,19.175,19.115,19.14,3032
20140701|2014-05-27 08:30,27,19.135,19.165,19.12,19.14,2516
20140701|2014-05-27 09:00,27,19.145,19.145,19.055,19.08,3937
20140701|2014-05-27 09:30,27,19.075,19.11,19.025,19.075,6109
20140701|2014-05-27 10:00,27,19.075,19.105,19.045,19.06,1865
20140701|2014-05-27 10:30,27,19.06,19.08,19.04,19.07,1245
20140701|2014-05-27 11:00,27,19.07,19.075,19.04,19.05,781
20140701|2014-05-27 11:30,27,19.05,19.065,19.045,19.06,720
20140701|2014-05-27 12:00,27,19.06,19.095,19.055,19.07,1755
20140701|2014-05-27 12:30,27,19.07,19.085,19.07,19.085,473
20140701|2014-05-27 13:00,27,19.085,19.09,19.07,19.085,413
20140701|2014-05-27 13:30,27,19.085,19.105,19.085,19.09,289
20140701|2014-05-27 14:00,27,19.09,19.12,19.09,19.11,219
20140701|2014-05-27 14:30,27,19.11,19.13,19.07,19.07,648
20140701|2014-05-27 15:00,27,19.08,19.09,19.06,19.07,234
20140701|2014-05-27 15:30,27,19.065,19.075,19.05,19.055,161
20140701|2014-05-27 16:00,27,19.05,19.06,19.045,19.045,84
20140701|2014-05-27 17:00,28,19.07,19.08,19.06,19.075,117
20140701|2014-05-27 17:30,28,19.075,19.08,19.065,19.08,39
20140701|2014-05-27 18:00,28,19.075,19.08,19.06,19.075,52
20140701|2014-05-27 18:30,28,19.08,19.08,19.055,19.055,55
20140701|2014-05-27 19:00,28,19.055,19.06,19.04,19.055,301
20140701|2014-05-27 19:30,28,19.055,19.105,19.05,19.105,406
20140701|2014-05-27 20:00,28,19.1,19.115,19.04,19.075,1067
20140701|2014-05-27 20:30,28,19.07,19.09,19.065,19.085,314
20140701|2014-05-27 21:00,28,19.085,19.095,19.075,19.09,237
20140701|2014-05-27 21:30,28,19.09,19.12,19.09,19.11,299
20140701|2014-05-27 22:00,28,19.11,19.135,19.11,19.12,380
20140701|2014-05-27 22:30,28,19.125,19.13,19.12,19.125,57
20140701|2014-05-27 23:00,28,19.13,19.13,19.11,19.125,41
20140701|2014-05-27 23:30,28,19.12,19.125,19.07,19.075,367
20140701|2014-05-28 00:00,28,19.08,19.085,19.075,19.085,243
20140701|2014-05-28 00:30,28,19.085,19.11,19.07,19.1,494
20140701|2014-05-28 01:00,28,19.105,19.115,19.085,19.085,508
20140701|2014-05-28 01:30,28,19.085,19.135,19.08,19.08,571
20140701|2014-05-28 02:00,28,19.085,19.13,19.06,19.085,612
20140701|2014-05-28 02:30,28,19.09,19.12,19.07,19.08,397
20140701|2014-05-28 03:00,28,19.08,19.1,19.075,19.085,367
20140701|2014-05-28 03:30,28,19.08,19.09,19.07,19.075,271
20140701|2014-05-28 04:00,28,19.08,19.145,19.08,19.13,445
20140701|2014-05-28 04:30,28,19.135,19.155,19.07,19.08,590
20140701|2014-05-28 05:00,28,19.08,19.115,19.07,19.095,399
20140701|2014-05-28 05:30,28,19.095,19.11,19.065,19.07,405
20140701|2014-05-28 06:00,28,19.07,19.125,19.06,19.105,777
20140701|2014-05-28 06:30,28,19.105,19.11,19.06,19.07,461
20140701|2014-05-28 07:00,28,19.07,19.095,19.02,19.045,1498
20140701|2014-05-28 07:30,28,19.045,19.135,19.045,19.105,1971
20140701|2014-05-28 08:00,28,19.105,19.13,18.97,19.01,3533
20140701|2014-05-28 08:30,28,19.01,19.08,19.005,19.07,2772
20140701|2014-05-28 09:00,28,19.075,19.09,19.02,19.05,1975
20140701|2014-05-28 09:30,28,19.05,19.055,18.98,19,3213
20140701|2014-05-28 10:00,28,19.005,19.03,18.97,19.005,2918
20140701|2014-05-28 10:30,28,19.01,19.045,19,19.04,933
20140701|2014-05-28 11:00,28,19.04,19.08,19.035,19.065,948
20140701|2014-05-28 11:30,28,19.065,19.085,19.05,19.06,1068
20140701|2014-05-28 12:00,28,19.065,19.08,19.05,19.06,1050
20140701|2014-05-28 12:30,28,19.065,19.075,19.05,19.07,340
20140701|2014-05-28 13:00,28,19.07,19.08,19.065,19.065,302
20140701|2014-05-28 13:30,28,19.065,19.07,19.04,19.06,126
20140701|2014-05-28 14:00,28,19.055,19.055,19.025,19.03,91
20140701|2014-05-28 14:30,28,19.03,19.03,18.995,19.005,363
20140701|2014-05-28 15:00,28,19.015,19.045,19.005,19.01,221
20140701|2014-05-28 15:30,28,19.015,19.025,19,19.01,136
20140701|2014-05-28 16:00,28,19.01,19.04,19.01,19.015,59
20140701|2014-05-28 17:00,29,19.035,19.05,19.02,19.03,113
20140701|2014-05-28 17:30,29,19.03,19.045,19.03,19.035,26
20140701|2014-05-28 18:00,29,19.035,19.045,19.02,19.02,44
20140701|2014-05-28 18:30,29,19.02,19.03,19,19.005,96
20140701|2014-05-28 19:00,29,19.005,19.045,19,19.045,132
20140701|2014-05-28 19:30,29,19.045,19.05,19.04,19.05,109
20140701|2014-05-28 20:00,29,19.045,19.06,19.025,19.04,287
20140701|2014-05-28 20:30,29,19.035,19.04,19.01,19.01,179
20140701|2014-05-28 21:00,29,19.01,19.015,18.995,19.01,471
20140701|2014-05-28 21:30,29,19.01,19.03,19.01,19.03,221
20140701|2014-05-28 22:00,29,19.03,19.05,19.025,19.045,192
20140701|2014-05-28 22:30,29,19.04,19.075,19.035,19.07,168
20140701|2014-05-28 23:00,29,19.065,19.07,19.05,19.05,56
20140701|2014-05-28 23:30,29,19.055,19.055,19.015,19.015,181
20140701|2014-05-29 00:00,29,19.02,19.035,19.01,19.03,180
20140701|2014-05-29 00:30,29,19.03,19.045,19.015,19.035,286
20140701|2014-05-29 01:00,29,19.03,19.03,18.83,18.91,3272
20140701|2014-05-29 01:30,29,18.905,18.91,18.84,18.87,2006
20140701|2014-05-29 02:00,29,18.87,18.9,18.855,18.89,686
20140701|2014-05-29 02:30,29,18.89,18.895,18.865,18.87,325
20140701|2014-05-29 03:00,29,18.87,18.905,18.835,18.895,813
20140701|2014-05-29 03:30,29,18.895,18.91,18.87,18.91,267
20140701|2014-05-29 04:00,29,18.905,18.92,18.89,18.91,333
20140701|2014-05-29 04:30,29,18.915,18.93,18.875,18.88,355
20140701|2014-05-29 05:00,29,18.885,18.935,18.88,18.9,346
20140701|2014-05-29 05:30,29,18.9,18.95,18.865,18.87,476
20140701|2014-05-29 06:00,29,18.875,18.88,18.84,18.85,659
20140701|2014-05-29 06:30,29,18.85,18.865,18.825,18.86,640
20140701|2014-05-29 07:00,29,18.86,18.87,18.78,18.85,2615
20140701|2014-05-29 07:30,29,18.845,18.915,18.8,18.885,2712
20140701|2014-05-29 08:00,29,18.885,18.935,18.875,18.915,2091
20140701|2014-05-29 08:30,29,18.91,18.965,18.905,18.95,2425
20140701|2014-05-29 09:00,29,18.945,18.96,18.915,18.935,1454
20140701|2014-05-29 09:30,29,18.935,18.99,18.935,18.98,1713
20140701|2014-05-29 10:00,29,18.985,19.095,18.985,19,3759
20140701|2014-05-29 10:30,29,18.995,19,18.955,18.985,1571
20140701|2014-05-29 11:00,29,18.985,19.015,18.965,19.015,1141
20140701|2014-05-29 11:30,29,19.015,19.04,19,19.005,1067
20140701|2014-05-29 12:00,29,19.005,19.035,18.99,19.035,867
20140701|2014-05-29 12:30,29,19.03,19.03,18.995,19,485
20140701|2014-05-29 13:00,29,19,19.015,18.995,19.01,235
20140701|2014-05-29 13:30,29,19.01,19.01,18.99,19,199
20140701|2014-05-29 14:00,29,19,19.02,19,19.02,182
20140701|2014-05-29 14:30,29,19.015,19.045,19.005,19.04,563
20140701|2014-05-29 15:00,29,19.04,19.05,19.005,19.02,153
20140701|2014-05-29 15:30,29,19.02,19.02,19.01,19.015,28
20140701|2014-05-29 16:00,29,19.015,19.035,19.015,19.03,46
20140701|2014-05-29 17:00,30,19.035,19.045,19.01,19.03,42
20140701|2014-05-29 17:30,30,19.025,19.035,19.02,19.035,4
20140701|2014-05-29 18:00,30,19.035,19.035,19.03,19.035,13
20140701|2014-05-29 18:30,30,19.03,19.06,19.03,19.05,104
20140701|2014-05-29 19:00,30,19.05,19.08,19.04,19.055,344
20140701|2014-05-29 19:30,30,19.06,19.06,19.04,19.045,102
20140701|2014-05-29 20:00,30,19.045,19.075,19.015,19.025,1083
20140701|2014-05-29 20:30,30,19.025,19.035,19.005,19.03,240
20140701|2014-05-29 21:00,30,19.025,19.03,19,19,125
20140701|2014-05-29 21:30,30,19.005,19.01,18.995,19.01,212
20140701|2014-05-29 22:00,30,19.01,19.03,19.005,19.02,190
20140701|2014-05-29 22:30,30,19.02,19.025,19.015,19.015,38
20140701|2014-05-29 23:00,30,19.02,19.025,19.015,19.025,34
20140701|2014-05-29 23:30,30,19.02,19.03,19,19.005,153
20140701|2014-05-30 00:00,30,19.01,19.035,19.005,19.03,81
20140701|2014-05-30 00:30,30,19.03,19.05,19.02,19.035,297
20140701|2014-05-30 01:00,30,19.035,19.04,18.975,18.995,710
20140701|2014-05-30 01:30,30,18.995,19.075,18.99,19.06,785
20140701|2014-05-30 02:00,30,19.065,19.085,19.045,19.07,554
20140701|2014-05-30 02:30,30,19.07,19.08,19.02,19.03,247
20140701|2014-05-30 03:00,30,19.03,19.03,18.94,18.98,915
20140701|2014-05-30 03:30,30,18.97,19.02,18.96,19.01,405
20140701|2014-05-30 04:00,30,19.015,19.015,18.96,18.99,321
20140701|2014-05-30 04:30,30,18.995,19.025,18.995,19.01,212
20140701|2014-05-30 05:00,30,19.01,19.015,18.985,19,137
20140701|2014-05-30 05:30,30,18.995,18.995,18.97,18.985,198
20140701|2014-05-30 06:00,30,18.975,19,18.95,18.98,618
20140701|2014-05-30 06:30,30,18.975,19.03,18.96,19.03,420
20140701|2014-05-30 07:00,30,19.025,19.025,18.94,19.02,1387
20140701|2014-05-30 07:30,30,19.02,19.075,18.975,19.045,1559
20140701|2014-05-30 08:00,30,19.04,19.065,18.985,18.995,1559
20140701|2014-05-30 08:30,30,18.995,19.01,18.895,18.925,2416
20140701|2014-05-30 09:00,30,18.925,18.93,18.825,18.83,2795
20140701|2014-05-30 09:30,30,18.83,18.865,18.79,18.825,2555
20140701|2014-05-30 10:00,30,18.82,18.82,18.73,18.77,3247
20140701|2014-05-30 10:30,30,18.765,18.78,18.725,18.735,1821
20140701|2014-05-30 11:00,30,18.73,18.73,18.645,18.68,3481
20140701|2014-05-30 11:30,30,18.68,18.715,18.615,18.69,2649
20140701|2014-05-30 12:00,30,18.69,18.725,18.64,18.66,2177
20140701|2014-05-30 12:30,30,18.66,18.685,18.625,18.67,623
20140701|2014-05-30 13:00,30,18.67,18.71,18.665,18.695,402
20140701|2014-05-30 13:30,30,18.695,18.695,18.675,18.685,342
20140701|2014-05-30 14:00,30,18.69,18.73,18.685,18.715,432
20140701|2014-05-30 14:30,30,18.715,18.82,18.715,18.79,1194
20140701|2014-05-30 15:00,30,18.79,18.82,18.775,18.82,273
20140701|2014-05-30 15:30,30,18.815,18.83,18.785,18.79,193
20140701|2014-05-30 16:00,30,18.8,18.825,18.8,18.8,112
20140701|2014-06-01 17:00,2,18.795,18.805,18.775,18.775,167
20140701|2014-06-01 17:30,2,18.775,18.79,18.77,18.775,100
20140701|2014-06-01 18:00,2,18.77,18.775,18.755,18.76,61
20140701|2014-06-01 18:30,2,18.77,18.775,18.74,18.75,92
20140701|2014-06-01 19:00,2,18.755,18.765,18.73,18.75,162
20140701|2014-06-01 19:30,2,18.75,18.75,18.72,18.72,134
20140701|2014-06-01 20:00,2,18.72,18.73,18.715,18.73,88
20140701|2014-06-01 20:30,2,18.73,18.785,18.725,18.755,152
20140701|2014-06-01 21:00,2,18.75,18.765,18.74,18.755,54
20140701|2014-06-01 21:30,2,18.75,18.77,18.745,18.755,39
20140701|2014-06-01 22:00,2,18.755,18.755,18.75,18.75,14
20140701|2014-06-01 22:30,2,18.755,18.765,18.75,18.76,37
20140701|2014-06-01 23:00,2,18.76,18.76,18.75,18.755,61
20140701|2014-06-01 23:30,2,18.755,18.76,18.685,18.7,621
20140701|2014-06-02 00:00,2,18.705,18.72,18.69,18.695,113
20140701|2014-06-02 00:30,2,18.7,18.705,18.665,18.685,445
20140701|2014-06-02 01:00,2,18.685,18.69,18.65,18.68,424
20140701|2014-06-02 01:30,2,18.69,18.745,18.68,18.735,405
20140701|2014-06-02 02:00,2,18.735,18.795,18.73,18.78,755
20140701|2014-06-02 02:30,2,18.78,18.795,18.72,18.73,429
20140701|2014-06-02 03:00,2,18.725,18.75,18.71,18.725,284
20140701|2014-06-02 03:30,2,18.725,18.74,18.675,18.7,348
20140701|2014-06-02 04:00,2,18.7,18.745,18.7,18.735,229
20140701|2014-06-02 04:30,2,18.735,18.775,18.73,18.76,241
20140701|2014-06-02 05:00,2,18.77,18.79,18.765,18.78,274
20140701|2014-06-02 05:30,2,18.78,18.815,18.765,18.805,550
20140701|2014-06-02 06:00,2,18.815,18.82,18.77,18.775,538
20140701|2014-06-02 06:30,2,18.775,18.8,18.75,18.79,430
20140701|2014-06-02 07:00,2,18.785,18.815,18.76,18.765,836
20140701|2014-06-02 07:30,2,18.765,18.815,18.745,18.785,1200
20140701|2014-06-02 08:00,2,18.785,18.87,18.765,18.77,2180
20140701|2014-06-02 08:30,2,18.77,18.815,18.74,18.785,1702
20140701|2014-06-02 09:00,2,18.785,18.865,18.715,18.715,3406
20140701|2014-06-02 09:30,2,18.72,18.75,18.705,18.73,891
20140701|2014-06-02 10:00,2,18.725,18.78,18.72,18.765,1109
20140701|2014-06-02 10:30,2,18.76,18.78,18.725,18.75,619
20140701|2014-06-02 11:00,2,18.755,18.77,18.73,18.745,645
20140701|2014-06-02 11:30,2,18.74,18.77,18.735,18.765,803
20140701|2014-06-02 12:00,2,18.765,18.785,18.725,18.73,1027
20140701|2014-06-02 12:30,2,18.73,18.74,18.705,18.705,410
20140701|2014-06-02 13:00,2,18.705,18.72,18.695,18.72,334
20140701|2014-06-02 13:30,2,18.72,18.73,18.7,18.72,311
20140701|2014-06-02 14:00,2,18.715,18.73,18.705,18.705,92
20140701|2014-06-02 14:30,2,18.705,18.75,18.705,18.75,349
20140701|2014-06-02 15:00,2,18.74,18.755,18.72,18.75,73
20140701|2014-06-02 15:30,2,18.745,18.755,18.73,18.735,65
20140701|2014-06-02 16:00,2,18.735,18.75,18.73,18.75,39
20140701|2014-06-02 17:00,3,18.755,18.765,18.735,18.755,125
20140701|2014-06-02 17:30,3,18.75,18.77,18.75,18.765,56
20140701|2014-06-02 18:00,3,18.765,18.77,18.76,18.765,45
20140701|2014-06-02 18:30,3,18.765,18.785,18.765,18.785,94
20140701|2014-06-02 19:00,3,18.78,18.79,18.775,18.785,93
20140701|2014-06-02 19:30,3,18.79,18.815,18.78,18.81,341
20140701|2014-06-02 20:00,3,18.815,18.835,18.75,18.8,1892
20140701|2014-06-02 20:30,3,18.795,18.8,18.77,18.795,293
20140701|2014-06-02 21:00,3,18.79,18.825,18.79,18.82,170
20140701|2014-06-02 21:30,3,18.82,18.845,18.815,18.84,300
20140701|2014-06-02 22:00,3,18.84,18.845,18.83,18.835,166
20140701|2014-06-02 22:30,3,18.83,18.83,18.8,18.805,153
20140701|2014-06-02 23:00,3,18.8,18.805,18.785,18.795,118
20140701|2014-06-02 23:30,3,18.79,18.795,18.77,18.79,146
20140701|2014-06-03 00:00,3,18.78,18.805,18.78,18.805,126
20140701|2014-06-03 00:30,3,18.805,18.845,18.805,18.83,562
20140701|2014-06-03 01:00,3,18.825,18.855,18.795,18.83,876
20140701|2014-06-03 01:30,3,18.835,18.92,18.815,18.885,1072
20140701|2014-06-03 02:00,3,18.88,18.895,18.85,18.865,622
20140701|2014-06-03 02:30,3,18.87,18.92,18.865,18.91,352
20140701|2014-06-03 03:00,3,18.905,18.92,18.865,18.885,552
20140701|2014-06-03 03:30,3,18.88,18.9,18.87,18.875,289
20140701|2014-06-03 04:00,3,18.875,18.875,18.775,18.79,871
20140701|2014-06-03 04:30,3,18.795,18.845,18.795,18.84,382
20140701|2014-06-03 05:00,3,18.835,18.84,18.805,18.84,266
20140701|2014-06-03 05:30,3,18.84,18.85,18.815,18.82,263
20140701|2014-06-03 06:00,3,18.83,18.865,18.815,18.85,822
20140701|2014-06-03 06:30,3,18.855,18.86,18.805,18.84,526
20140701|2014-06-03 07:00,3,18.845,18.88,18.815,18.825,1099
20140701|2014-06-03 07:30,3,18.825,18.825,18.78,18.8,1391
20140701|2014-06-03 08:00,3,18.805,18.81,18.775,18.79,1106
20140701|2014-06-03 08:30,3,18.79,18.82,18.775,18.795,1290
20140701|2014-06-03 09:00,3,18.795,18.795,18.72,18.73,3514
20140701|2014-06-03 09:30,3,18.73,18.8,18.71,18.765,2424
20140701|2014-06-03 10:00,3,18.77,18.775,18.745,18.765,812
20140701|2014-06-03 10:30,3,18.76,18.78,18.725,18.735,866
20140701|2014-06-03 11:00,3,18.735,18.765,18.73,18.755,490
20140701|2014-06-03 11:30,3,18.76,18.765,18.735,18.745,476
20140701|2014-06-03 12:00,3,18.745,18.77,18.74,18.77,1055
20140701|2014-06-03 12:30,3,18.77,18.77,18.755,18.77,355
20140701|2014-06-03 13:00,3,18.77,18.775,18.765,18.77,238
20140701|2014-06-03 13:30,3,18.775,18.81,18.775,18.79,322
20140701|2014-06-03 14:00,3,18.785,18.82,18.78,18.82,198
20140701|2014-06-03 14:30,3,18.82,18.83,18.8,18.825,323
20140701|2014-06-03 15:00,3,18.82,18.825,18.785,18.795,110
20140701|2014-06-03 15:30,3,18.79,18.8,18.785,18.785,28
20140701|2014-06-03 16:00,3,18.785,18.795,18.78,18.795,23
20140701|2014-06-03 17:00,4,18.78,18.795,18.78,18.795,64
20140701|2014-06-03 17:30,4,18.795,18.8,18.79,18.795,61
20140701|2014-06-03 18:00,4,18.795,18.795,18.785,18.785,37
20140701|2014-06-03 18:30,4,18.78,18.8,18.78,18.8,42
20140701|2014-06-03 19:00,4,18.795,18.8,18.79,18.79,48
20140701|2014-06-03 19:30,4,18.785,18.79,18.755,18.755,182
20140701|2014-06-03 20:00,4,18.755,18.775,18.74,18.77,297
20140701|2014-06-03 20:30,4,18.77,18.82,18.77,18.81,474
20140701|2014-06-03 21:00,4,18.795,18.815,18.79,18.81,60
20140701|2014-06-03 21:30,4,18.805,18.805,18.785,18.8,90
20140701|2014-06-03 22:00,4,18.795,18.81,18.785,18.81,160
20140701|2014-06-03 22:30,4,18.81,18.81,18.79,18.8,54
20140701|2014-06-03 23:00,4,18.8,18.8,18.79,18.795,16
20140701|2014-06-03 23:30,4,18.79,18.805,18.785,18.805,137
20140701|2014-06-04 00:00,4,18.81,18.825,18.805,18.825,119
20140701|2014-06-04 00:30,4,18.82,18.84,18.815,18.83,336
20140701|2014-06-04 01:00,4,18.825,18.84,18.805,18.805,326
20140701|2014-06-04 01:30,4,18.81,18.82,18.795,18.8,378
20140701|2014-06-04 02:00,4,18.8,18.825,18.795,18.825,251
20140701|2014-06-04 02:30,4,18.825,18.84,18.81,18.835,273
20140701|2014-06-04 03:00,4,18.84,18.84,18.825,18.835,181
20140701|2014-06-04 03:30,4,18.835,18.84,18.82,18.825,142
20140701|2014-06-04 04:00,4,18.83,18.83,18.8,18.815,176
20140701|2014-06-04 04:30,4,18.815,18.82,18.795,18.81,166
20140701|2014-06-04 05:00,4,18.81,18.82,18.72,18.75,890
20140701|2014-06-04 05:30,4,18.755,18.76,18.73,18.75,400
20140701|2014-06-04 06:00,4,18.75,18.77,18.735,18.76,536
20140701|2014-06-04 06:30,4,18.755,18.795,18.755,18.785,351
20140701|2014-06-04 07:00,4,18.785,18.865,18.77,18.845,1906
20140701|2014-06-04 07:30,4,18.845,18.86,18.79,18.825,1322
20140701|2014-06-04 08:00,4,18.83,18.88,18.815,18.865,1211
20140701|2014-06-04 08:30,4,18.865,18.865,18.82,18.845,1070
20140701|2014-06-04 09:00,4,18.84,18.84,18.81,18.83,1213
20140701|2014-06-04 09:30,4,18.835,18.84,18.785,18.81,1486
20140701|2014-06-04 10:00,4,18.815,18.82,18.78,18.805,1098
20140701|2014-06-04 10:30,4,18.805,18.82,18.8,18.815,668
20140701|2014-06-04 11:00,4,18.815,18.825,18.795,18.82,655
20140701|2014-06-04 11:30,4,18.82,18.82,18.8,18.8,525
20140701|2014-06-04 12:00,4,18.8,18.805,18.775,18.805,1133
20140701|2014-06-04 12:30,4,18.805,18.815,18.8,18.8,363
20140701|2014-06-04 13:00,4,18.805,18.81,18.785,18.79,396
20140701|2014-06-04 13:30,4,18.795,18.8,18.775,18.785,335
20140701|2014-06-04 14:00,4,18.78,18.78,18.775,18.78,78
20140701|2014-06-04 14:30,4,18.775,18.79,18.765,18.785,213
20140701|2014-06-04 15:00,4,18.79,18.8,18.775,18.795,134
20140701|2014-06-04 15:30,4,18.79,18.8,18.785,18.79,66
20140701|2014-06-04 16:00,4,18.79,18.8,18.78,18.785,24
20140701|2014-06-04 17:00,5,18.8,18.8,18.79,18.795,41
20140701|2014-06-04 17:30,5,18.8,18.805,18.795,18.805,9
20140701|2014-06-04 18:00,5,18.795,18.795,18.785,18.785,25
20140701|2014-06-04 18:30,5,18.79,18.795,18.785,18.79,27
20140701|2014-06-04 19:00,5,18.785,18.795,18.775,18.79,203
20140701|2014-06-04 19:30,5,18.79,18.79,18.775,18.775,113
20140701|2014-06-04 20:00,5,18.78,18.79,18.75,18.765,780
20140701|2014-06-04 20:30,5,18.765,18.785,18.76,18.785,242
20140701|2014-06-04 21:00,5,18.785,18.8,18.78,18.79,155
20140701|2014-06-04 21:30,5,18.79,18.795,18.775,18.795,218
20140701|2014-06-04 22:00,5,18.79,18.815,18.79,18.815,159
20140701|2014-06-04 22:30,5,18.815,18.815,18.805,18.805,32
20140701|2014-06-04 23:00,5,18.8,18.81,18.8,18.805,21
20140701|2014-06-04 23:30,5,18.805,18.805,18.78,18.79,102
20140701|2014-06-05 00:00,5,18.785,18.795,18.785,18.795,45
20140701|2014-06-05 00:30,5,18.795,18.83,18.795,18.82,346
20140701|2014-06-05 01:00,5,18.82,18.82,18.795,18.8,279
20140701|2014-06-05 01:30,5,18.805,18.805,18.785,18.805,309
20140701|2014-06-05 02:00,5,18.8,18.815,18.795,18.8,197
20140701|2014-06-05 02:30,5,18.805,18.805,18.75,18.75,347
20140701|2014-06-05 03:00,5,18.755,18.765,18.745,18.745,244
20140701|2014-06-05 03:30,5,18.745,18.755,18.73,18.74,297
20140701|2014-06-05 04:00,5,18.74,18.765,18.735,18.755,221
20140701|2014-06-05 04:30,5,18.75,18.78,18.75,18.77,204
20140701|2014-06-05 05:00,5,18.765,18.79,18.76,18.785,153
20140701|2014-06-05 05:30,5,18.785,18.81,18.775,18.8,280
20140701|2014-06-05 06:00,5,18.805,18.83,18.775,18.805,511
20140701|2014-06-05 06:30,5,18.81,18.82,18.67,18.755,1927
20140701|2014-06-05 07:00,5,18.76,18.83,18.75,18.805,1216
20140701|2014-06-05 07:30,5,18.79,19.155,18.755,19.04,8440
20140701|2014-06-05 08:00,5,19.045,19.05,18.94,18.98,3816
20140701|2014-06-05 08:30,5,18.98,19.035,18.97,19.015,3260
20140701|2014-06-05 09:00,5,19.015,19.035,18.99,19.025,3130
20140701|2014-06-05 09:30,5,19.03,19.045,19.005,19.035,2845
20140701|2014-06-05 10:00,5,19.04,19.06,19.02,19.05,1713
20140701|2014-06-05 10:30,5,19.05,19.085,19.035,19.065,1502
20140701|2014-06-05 11:00,5,19.065,19.085,19.045,19.07,1468
20140701|2014-06-05 11:30,5,19.07,19.1,19.05,19.07,1844
20140701|2014-06-05 12:00,5,19.07,19.095,19.05,19.08,1529
20140701|2014-06-05 12:30,5,19.085,19.095,19.075,19.075,442
20140701|2014-06-05 13:00,5,19.07,19.085,19.07,19.08,321
20140701|2014-06-05 13:30,5,19.075,19.075,19.02,19.025,433
20140701|2014-06-05 14:00,5,19.025,19.04,19.015,19.02,195
20140701|2014-06-05 14:30,5,19.02,19.03,19.005,19.01,564
20140701|2014-06-05 15:00,5,19.01,19.045,19.01,19.03,133
20140701|2014-06-05 15:30,5,19.025,19.05,19.02,19.02,84
20140701|2014-06-05 16:00,5,19.02,19.03,19.02,19.025,41
20140701|2014-06-05 17:00,6,19.04,19.055,19.025,19.045,104
20140701|2014-06-05 17:30,6,19.045,19.055,19.04,19.05,55
20140701|2014-06-05 18:00,6,19.05,19.05,19.025,19.05,60
20140701|2014-06-05 18:30,6,19.045,19.05,19.03,19.04,67
20140701|2014-06-05 19:00,6,19.035,19.045,19.035,19.04,42
20140701|2014-06-05 19:30,6,19.04,19.055,19.04,19.05,111
20140701|2014-06-05 20:00,6,19.055,19.075,19.045,19.06,497
20140701|2014-06-05 20:30,6,19.065,19.08,19.06,19.075,183
20140701|2014-06-05 21:00,6,19.08,19.08,19.065,19.075,154
20140701|2014-06-05 21:30,6,19.075,19.08,19.065,19.065,116
20140701|2014-06-05 22:00,6,19.065,19.07,19.06,19.07,207
20140701|2014-06-05 22:30,6,19.07,19.07,19.055,19.06,36
20140701|2014-06-05 23:00,6,19.055,19.055,19.04,19.045,61
20140701|2014-06-05 23:30,6,19.045,19.085,19.04,19.085,168
20140701|2014-06-06 00:00,6,19.085,19.125,19.075,19.105,396
20140701|2014-06-06 00:30,6,19.105,19.12,19.075,19.095,489
20140701|2014-06-06 01:00,6,19.09,19.11,19.08,19.105,294
20140701|2014-06-06 01:30,6,19.105,19.15,19.085,19.095,1436
20140701|2014-06-06 02:00,6,19.095,19.1,19.07,19.095,385
20140701|2014-06-06 02:30,6,19.09,19.12,19.08,19.11,360
20140701|2014-06-06 03:00,6,19.11,19.13,19.09,19.125,421
20140701|2014-06-06 03:30,6,19.125,19.13,19.11,19.125,181
20140701|2014-06-06 04:00,6,19.12,19.125,19.1,19.105,162
20140701|2014-06-06 04:30,6,19.105,19.105,19.06,19.065,381
20140701|2014-06-06 05:00,6,19.06,19.075,19.05,19.05,361
20140701|2014-06-06 05:30,6,19.045,19.05,19,19.025,652
20140701|2014-06-06 06:00,6,19.015,19.05,18.995,19.045,781
20140701|2014-06-06 06:30,6,19.04,19.055,19.03,19.03,484
20140701|2014-06-06 07:00,6,19.03,19.125,19,19.11,1483
20140701|2014-06-06 07:30,6,19.11,19.2,19.02,19.085,4007
20140701|2014-06-06 08:00,6,19.085,19.115,19.015,19.025,1895
20140701|2014-06-06 08:30,6,19.03,19.04,18.88,18.92,6255
20140701|2014-06-06 09:00,6,18.92,18.975,18.91,18.95,2455
20140701|2014-06-06 09:30,6,18.945,18.975,18.945,18.965,1820
20140701|2014-06-06 10:00,6,18.965,19.04,18.965,19.02,2741
20140701|2014-06-06 10:30,6,19.015,19.02,18.995,19.01,683
20140701|2014-06-06 11:00,6,19.01,19.01,18.975,18.975,665
20140701|2014-06-06 11:30,6,18.975,18.99,18.96,18.975,680
20140701|2014-06-06 12:00,6,18.97,19,18.96,18.995,943
20140701|2014-06-06 12:30,6,18.995,19,18.985,18.99,262
20140701|2014-06-06 13:00,6,18.995,19.02,18.99,19.015,458
20140701|2014-06-06 13:30,6,19.01,19.025,19.01,19.015,61
20140701|2014-06-06 14:00,6,19.015,19.02,18.995,19.01,188
20140701|2014-06-06 14:30,6,19.005,19.015,19,19.015,212
20140701|2014-06-06 15:00,6,19.015,19.015,19,19.005,56
20140701|2014-06-06 15:30,6,19.01,19.015,19,19.005,46
20140701|2014-06-06 16:00,6,19.015,19.015,19,19,39
20140701|2014-06-08 17:00,9,19.02,19.03,19,19.015,85
20140701|2014-06-08 17:30,9,19.01,19.035,19.01,19.02,36
20140701|2014-06-08 18:00,9,19.02,19.025,19.01,19.025,54
20140701|2014-06-08 18:30,9,19.025,19.03,19.01,19.03,14
20140701|2014-06-08 19:00,9,19.025,19.03,19.005,19.02,49
20140701|2014-06-08 19:30,9,19.02,19.02,19.01,19.015,30
20140701|2014-06-08 20:00,9,19.01,19.02,18.985,19.01,314
20140701|2014-06-08 20:30,9,19.01,19.015,19,19.015,91
20140701|2014-06-08 21:00,9,19.015,19.03,19.015,19.02,187
20140701|2014-06-08 21:30,9,19.02,19.05,19.01,19.035,386
20140701|2014-06-08 22:00,9,19.04,19.04,19.01,19.01,118
20140701|2014-06-08 22:30,9,19.015,19.035,19.01,19.035,43
20140701|2014-06-08 23:00,9,19.035,19.035,19.025,19.03,57
20140701|2014-06-08 23:30,9,19.025,19.025,19.01,19.01,52
20140701|2014-06-09 00:00,9,19.01,19.03,19.01,19.03,50
20140701|2014-06-09 00:30,9,19.025,19.035,19.015,19.02,128
20140701|2014-06-09 01:00,9,19.025,19.04,19.015,19.035,191
20140701|2014-06-09 01:30,9,19.04,19.07,19.025,19.065,1014
20140701|2014-06-09 02:00,9,19.065,19.08,19.055,19.07,475
20140701|2014-06-09 02:30,9,19.07,19.09,19.065,19.09,449
20140701|2014-06-09 03:00,9,19.09,19.1,19.08,19.095,269
20140701|2014-06-09 03:30,9,19.095,19.11,19.085,19.09,413
20140701|2014-06-09 04:00,9,19.09,19.11,19.09,19.105,249
20140701|2014-06-09 04:30,9,19.105,19.11,19.09,19.1,331
20140701|2014-06-09 05:00,9,19.105,19.125,19.095,19.1,289
20140701|2014-06-09 05:30,9,19.1,19.11,19.08,19.1,316
20140701|2014-06-09 06:00,9,19.1,19.125,19.09,19.115,489
20140701|2014-06-09 06:30,9,19.115,19.19,19.105,19.18,1056
20140701|2014-06-09 07:00,9,19.18,19.185,19.14,19.155,1059
20140701|2014-06-09 07:30,9,19.155,19.16,19.09,19.1,1105
20140701|2014-06-09 08:00,9,19.105,19.105,19.06,19.09,1542
20140701|2014-06-09 08:30,9,19.09,19.115,19.085,19.095,1613
20140701|2014-06-09 09:00,9,19.095,19.115,19.075,19.105,1309
20140701|2014-06-09 09:30,9,19.105,19.11,19.075,19.09,2057
20140701|2014-06-09 10:00,9,19.09,19.1,19.075,19.1,774
20140701|2014-06-09 10:30,9,19.095,19.1,19.055,19.07,750
20140701|2014-06-09 11:00,9,19.065,19.08,19.065,19.07,447
20140701|2014-06-09 11:30,9,19.07,19.075,19.055,19.065,804
20140701|2014-06-09 12:00,9,19.06,19.075,19.05,19.07,764
20140701|2014-06-09 12:30,9,19.065,19.08,19.055,19.07,319
20140701|2014-06-09 13:00,9,19.065,19.07,19.055,19.06,175
20140701|2014-06-09 13:30,9,19.055,19.07,19.05,19.07,223
20140701|2014-06-09 14:00,9,19.065,19.07,19.055,19.065,183
20140701|2014-06-09 14:30,9,19.07,19.075,19.06,19.07,166
20140701|2014-06-09 15:00,9,19.075,19.075,19.06,19.06,69
20140701|2014-06-09 15:30,9,19.07,19.07,19.05,19.055,54
20140701|2014-06-09 16:00,9,19.05,19.06,19.045,19.045,35
20140701|2014-06-09 17:00,10,19.055,19.075,19.05,19.06,69
20140701|2014-06-09 17:30,10,19.06,19.065,19.06,19.065,6
20140701|2014-06-09 18:00,10,19.065,19.065,19.03,19.045,192
20140701|2014-06-09 18:30,10,19.035,19.045,19.03,19.045,40
20140701|2014-06-09 19:00,10,19.04,19.045,19.03,19.03,143
20140701|2014-06-09 19:30,10,19.025,19.045,19.02,19.04,213
20140701|2014-06-09 20:00,10,19.035,19.08,19.03,19.055,468
20140701|2014-06-09 20:30,10,19.055,19.065,19.05,19.05,151
20140701|2014-06-09 21:00,10,19.045,19.065,19.045,19.045,206
20140701|2014-06-09 21:30,10,19.05,19.06,19.05,19.055,64
20140701|2014-06-09 22:00,10,19.055,19.065,19.055,19.06,129
20140701|2014-06-09 22:30,10,19.065,19.07,19.06,19.065,33
20140701|2014-06-09 23:00,10,19.06,19.065,19.055,19.06,28
20140701|2014-06-09 23:30,10,19.06,19.08,19.055,19.075,176
20140701|2014-06-10 00:00,10,19.075,19.095,19.075,19.08,149
20140701|2014-06-10 00:30,10,19.08,19.115,19.08,19.1,452
20140701|2014-06-10 01:00,10,19.105,19.115,19.08,19.1,595
20140701|2014-06-10 01:30,10,19.1,19.105,19.065,19.065,391
20140701|2014-06-10 02:00,10,19.06,19.11,19.06,19.085,254
20140701|2014-06-10 02:30,10,19.09,19.09,19.06,19.07,198
20140701|2014-06-10 03:00,10,19.07,19.075,19.035,19.04,383
20140701|2014-06-10 03:30,10,19.04,19.045,19.01,19.035,490
20140701|2014-06-10 04:00,10,19.04,19.055,19.025,19.035,190
20140701|2014-06-10 04:30,10,19.035,19.035,19.02,19.025,104
20140701|2014-06-10 05:00,10,19.03,19.03,19,19.015,291
20140701|2014-06-10 05:30,10,19.015,19.015,18.97,18.985,502
20140701|2014-06-10 06:00,10,18.985,19.04,18.98,19.035,567
20140701|2014-06-10 06:30,10,19.03,19.08,19.03,19.065,477
20140701|2014-06-10 07:00,10,19.065,19.245,19.05,19.18,3313
20140701|2014-06-10 07:30,10,19.185,19.225,19.13,19.14,2599
20140701|2014-06-10 08:00,10,19.145,19.195,19.14,19.15,2250
20140701|2014-06-10 08:30,10,19.155,19.205,19.155,19.18,2432
20140701|2014-06-10 09:00,10,19.175,19.185,19.155,19.18,1322
20140701|2014-06-10 09:30,10,19.175,19.215,19.17,19.185,1861
20140701|2014-06-10 10:00,10,19.19,19.22,19.185,19.21,1353
20140701|2014-06-10 10:30,10,19.215,19.215,19.19,19.2,1165
20140701|2014-06-10 11:00,10,19.2,19.205,19.17,19.17,579
20140701|2014-06-10 11:30,10,19.17,19.195,19.165,19.175,523
20140701|2014-06-10 12:00,10,19.175,19.18,19.155,19.165,940
20140701|2014-06-10 12:30,10,19.16,19.18,19.16,19.175,218
20140701|2014-06-10 13:00,10,19.175,19.185,19.16,19.18,239
20140701|2014-06-10 13:30,10,19.18,19.215,19.175,19.18,496
20140701|2014-06-10 14:00,10,19.185,19.21,19.185,19.21,192
20140701|2014-06-10 14:30,10,19.215,19.22,19.205,19.215,280
20140701|2014-06-10 15:00,10,19.21,19.215,19.195,19.2,103
20140701|2014-06-10 15:30,10,19.2,19.21,19.18,19.185,88
20140701|2014-06-10 16:00,10,19.185,19.19,19.175,19.18,61
20140701|2014-06-10 17:00,11,19.185,19.205,19.16,19.195,166
20140701|2014-06-10 17:30,11,19.19,19.205,19.185,19.195,46
20140701|2014-06-10 18:00,11,19.185,19.195,19.185,19.195,12
20140701|2014-06-10 18:30,11,19.19,19.195,19.185,19.185,35
20140701|2014-06-10 19:00,11,19.18,19.19,19.17,19.18,88
20140701|2014-06-10 19:30,11,19.18,19.21,19.175,19.195,168
20140701|2014-06-10 20:00,11,19.205,19.22,19.195,19.215,322
20140701|2014-06-10 20:30,11,19.215,19.235,19.205,19.22,246
20140701|2014-06-10 21:00,11,19.22,19.235,19.22,19.22,132
20140701|2014-06-10 21:30,11,19.225,19.225,19.21,19.215,202
20140701|2014-06-10 22:00,11,19.215,19.22,19.21,19.215,99
20140701|2014-06-10 22:30,11,19.22,19.24,19.215,19.235,132
20140701|2014-06-10 23:00,11,19.23,19.235,19.225,19.23,60
20140701|2014-06-10 23:30,11,19.235,19.24,19.23,19.24,168
20140701|2014-06-11 00:00,11,19.235,19.235,19.22,19.22,99
20140701|2014-06-11 00:30,11,19.22,19.22,19.205,19.205,140
20140701|2014-06-11 01:00,11,19.205,19.22,19.19,19.215,407
20140701|2014-06-11 01:30,11,19.215,19.235,19.21,19.235,376
20140701|2014-06-11 02:00,11,19.23,19.235,19.2,19.205,283
20140701|2014-06-11 02:30,11,19.2,19.215,19.185,19.2,376
20140701|2014-06-11 03:00,11,19.195,19.235,19.185,19.22,403
20140701|2014-06-11 03:30,11,19.215,19.24,19.2,19.235,277
20140701|2014-06-11 04:00,11,19.235,19.295,19.2,19.225,1257
20140701|2014-06-11 04:30,11,19.23,19.245,19.21,19.21,186
20140701|2014-06-11 05:00,11,19.215,19.24,19.205,19.215,160
20140701|2014-06-11 05:30,11,19.21,19.215,19.185,19.19,314
20140701|2014-06-11 06:00,11,19.185,19.245,19.18,19.225,686
20140701|2014-06-11 06:30,11,19.23,19.23,19.2,19.215,309
20140701|2014-06-11 07:00,11,19.21,19.27,19.21,19.265,1109
20140701|2014-06-11 07:30,11,19.27,19.33,19.23,19.265,2437
20140701|2014-06-11 08:00,11,19.27,19.275,19.235,19.245,1576
20140701|2014-06-11 08:30,11,19.24,19.245,19.2,19.22,1624
20140701|2014-06-11 09:00,11,19.22,19.24,19.205,19.23,1360
20140701|2014-06-11 09:30,11,19.23,19.235,19.2,19.22,924
20140701|2014-06-11 10:00,11,19.22,19.235,19.21,19.23,533
20140701|2014-06-11 10:30,11,19.23,19.23,19.21,19.215,625
20140701|2014-06-11 11:00,11,19.215,19.235,19.145,19.18,2213
20140701|2014-06-11 11:30,11,19.175,19.195,19.165,19.185,1050
20140701|2014-06-11 12:00,11,19.185,19.185,19.155,19.18,1317
20140701|2014-06-11 12:30,11,19.185,19.195,19.165,19.195,334
20140701|2014-06-11 13:00,11,19.195,19.205,19.185,19.19,277
20140701|2014-06-11 13:30,11,19.19,19.195,19.18,19.18,134
20140701|2014-06-11 14:00,11,19.185,19.195,19.18,19.185,95
20140701|2014-06-11 14:30,11,19.185,19.2,19.185,19.195,102
20140701|2014-06-11 15:00,11,19.195,19.205,19.185,19.185,94
20140701|2014-06-11 15:30,11,19.185,19.19,19.18,19.185,50
20140701|2014-06-11 16:00,11,19.185,19.195,19.175,19.185,38
20140701|2014-06-11 17:00,12,19.19,19.2,19.18,19.19,32
20140701|2014-06-11 17:30,12,19.19,19.215,19.18,19.195,71
20140701|2014-06-11 18:00,12,19.195,19.205,19.19,19.19,30
20140701|2014-06-11 18:30,12,19.185,19.21,19.18,19.205,31
20140701|2014-06-11 19:00,12,19.205,19.215,19.2,19.205,87
20140701|2014-06-11 19:30,12,19.205,19.225,19.205,19.22,82
20140701|2014-06-11 20:00,12,19.22,19.225,19.15,19.165,475
20140701|2014-06-11 20:30,12,19.16,19.175,19.155,19.17,236
20140701|2014-06-11 21:00,12,19.17,19.175,19.165,19.165,82
20140701|2014-06-11 21:30,12,19.17,19.18,19.165,19.18,129
20140701|2014-06-11 22:00,12,19.18,19.185,19.175,19.175,56
20140701|2014-06-11 22:30,12,19.18,19.19,19.18,19.19,31
20140701|2014-06-11 23:00,12,19.19,19.19,19.185,19.19,33
20140701|2014-06-11 23:30,12,19.185,19.185,19.16,19.16,154
20140701|2014-06-12 00:00,12,19.165,19.17,19.16,19.17,68
20140701|2014-06-12 00:30,12,19.17,19.17,19.16,19.165,189
20140701|2014-06-12 01:00,12,19.165,19.195,19.16,19.18,447
20140701|2014-06-12 01:30,12,19.18,19.215,19.175,19.2,539
20140701|2014-06-12 02:00,12,19.2,19.235,19.2,19.215,397
20140701|2014-06-12 02:30,12,19.215,19.22,19.185,19.205,463
20140701|2014-06-12 03:00,12,19.2,19.25,19.195,19.235,344
20140701|2014-06-12 03:30,12,19.235,19.24,19.225,19.23,205
20140701|2014-06-12 04:00,12,19.23,19.24,19.225,19.235,113
20140701|2014-06-12 04:30,12,19.235,19.28,19.23,19.27,514
20140701|2014-06-12 05:00,12,19.27,19.3,19.265,19.28,675
20140701|2014-06-12 05:30,12,19.285,19.35,19.28,19.315,1108
20140701|2014-06-12 06:00,12,19.315,19.33,19.28,19.285,778
20140701|2014-06-12 06:30,12,19.29,19.295,19.18,19.26,1542
20140701|2014-06-12 07:00,12,19.265,19.29,19.2,19.25,1626
20140701|2014-06-12 07:30,12,19.255,19.345,19.245,19.26,2897
20140701|2014-06-12 08:00,12,19.255,19.315,19.22,19.3,2202
20140701|2014-06-12 08:30,12,19.3,19.31,19.275,19.3,1707
20140701|2014-06-12 09:00,12,19.305,19.38,19.28,19.355,5046
20140701|2014-06-12 09:30,12,19.355,19.475,19.345,19.445,8889
20140701|2014-06-12 10:00,12,19.445,19.465,19.42,19.46,2466
20140701|2014-06-12 10:30,12,19.455,19.455,19.405,19.42,1549
20140701|2014-06-12 11:00,12,19.425,19.46,19.42,19.445,1019
20140701|2014-06-12 11:30,12,19.45,19.49,19.445,19.48,1662
20140701|2014-06-12 12:00,12,19.485,19.565,19.485,19.53,3980
20140701|2014-06-12 12:30,12,19.53,19.535,19.49,19.5,868
20140701|2014-06-12 13:00,12,19.495,19.525,19.48,19.52,729
20140701|2014-06-12 13:30,12,19.525,19.55,19.51,19.52,544
20140701|2014-06-12 14:00,12,19.52,19.535,19.51,19.535,354
20140701|2014-06-12 14:30,12,19.53,19.555,19.525,19.55,551
20140701|2014-06-12 15:00,12,19.545,19.555,19.515,19.515,216
20140701|2014-06-12 15:30,12,19.515,19.525,19.515,19.525,82
20140701|2014-06-12 16:00,12,19.52,19.525,19.515,19.515,47
20140701|2014-06-12 17:00,13,19.525,19.535,19.51,19.52,110
20140701|2014-06-12 17:30,13,19.52,19.52,19.51,19.515,61
20140701|2014-06-12 18:00,13,19.52,19.52,19.515,19.52,56
20140701|2014-06-12 18:30,13,19.52,19.55,19.52,19.535,129
20140701|2014-06-12 19:00,13,19.535,19.54,19.52,19.535,235
20140701|2014-06-12 19:30,13,19.535,19.54,19.52,19.52,170
20140701|2014-06-12 20:00,13,19.525,19.62,19.52,19.56,2020
20140701|2014-06-12 20:30,13,19.56,19.565,19.53,19.54,317
20140701|2014-06-12 21:00,13,19.55,19.555,19.54,19.54,156
20140701|2014-06-12 21:30,13,19.54,19.545,19.515,19.53,423
20140701|2014-06-12 22:00,13,19.53,19.54,19.52,19.52,188
20140701|2014-06-12 22:30,13,19.52,19.53,19.52,19.52,57
20140701|2014-06-12 23:00,13,19.52,19.54,19.515,19.54,130
20140701|2014-06-12 23:30,13,19.54,19.545,19.525,19.54,208
20140701|2014-06-13 00:00,13,19.535,19.54,19.52,19.525,115
20140701|2014-06-13 00:30,13,19.525,19.525,19.495,19.515,515
20140701|2014-06-13 01:00,13,19.515,19.56,19.5,19.56,789
20140701|2014-06-13 01:30,13,19.555,19.64,19.53,19.58,1747
20140701|2014-06-13 02:00,13,19.58,19.585,19.545,19.57,642
20140701|2014-06-13 02:30,13,19.565,19.595,19.56,19.58,488
20140701|2014-06-13 03:00,13,19.58,19.58,19.535,19.535,424
20140701|2014-06-13 03:30,13,19.53,19.585,19.52,19.565,543
20140701|2014-06-13 04:00,13,19.56,19.565,19.54,19.545,279
20140701|2014-06-13 04:30,13,19.545,19.555,19.47,19.505,854
20140701|2014-06-13 05:00,13,19.5,19.555,19.495,19.53,306
20140701|2014-06-13 05:30,13,19.53,19.55,19.495,19.55,421
20140701|2014-06-13 06:00,13,19.545,19.58,19.525,19.55,1014
20140701|2014-06-13 06:30,13,19.55,19.58,19.49,19.575,656
20140701|2014-06-13 07:00,13,19.57,19.585,19.505,19.53,873
20140701|2014-06-13 07:30,13,19.54,19.585,19.52,19.54,1332
20140701|2014-06-13 08:00,13,19.54,19.555,19.52,19.54,1145
20140701|2014-06-13 08:30,13,19.54,19.625,19.53,19.6,2499
20140701|2014-06-13 09:00,13,19.6,19.6,19.555,19.6,2801
20140701|2014-06-13 09:30,13,19.6,19.64,19.59,19.635,3416
20140701|2014-06-13 10:00,13,19.635,19.635,19.585,19.605,1086
20140701|2014-06-13 10:30,13,19.61,19.64,19.6,19.605,1521
20140701|2014-06-13 11:00,13,19.61,19.63,19.605,19.615,604
20140701|2014-06-13 11:30,13,19.615,19.645,19.605,19.635,894
20140701|2014-06-13 12:00,13,19.64,19.665,19.635,19.655,1970
20140701|2014-06-13 12:30,13,19.655,19.67,19.645,19.655,635
20140701|2014-06-13 13:00,13,19.66,19.72,19.65,19.665,1381
20140701|2014-06-13 13:30,13,19.665,19.685,19.66,19.68,199
20140701|2014-06-13 14:00,13,19.68,19.7,19.645,19.695,424
20140701|2014-06-13 14:30,13,19.7,19.72,19.685,19.69,410
20140701|2014-06-13 15:00,13,19.685,19.69,19.67,19.68,151
20140701|2014-06-13 15:30,13,19.68,19.685,19.65,19.675,89
20140701|2014-06-13 16:00,13,19.675,19.685,19.66,19.66,45
20140701|2014-06-15 17:00,16,19.67,19.73,19.665,19.725,383
20140701|2014-06-15 17:30,16,19.725,19.73,19.715,19.725,133
20140701|2014-06-15 18:00,16,19.72,19.75,19.72,19.75,274
20140701|2014-06-15 18:30,16,19.75,19.77,19.735,19.745,449
20140701|2014-06-15 19:00,16,19.745,19.76,19.74,19.745,133
20140701|2014-06-15 19:30,16,19.74,19.76,19.74,19.75,227
20140701|2014-06-15 20:00,16,19.755,19.875,19.755,19.84,2605
20140701|2014-06-15 20:30,16,19.84,19.85,19.775,19.78,790
20140701|2014-06-15 21:00,16,19.785,19.8,19.755,19.775,490
20140701|2014-06-15 21:30,16,19.775,19.775,19.755,19.765,268
20140701|2014-06-15 22:00,16,19.77,19.78,19.765,19.77,170
20140701|2014-06-15 22:30,16,19.765,19.78,19.765,19.775,105
20140701|2014-06-15 23:00,16,19.78,19.78,19.77,19.775,86
20140701|2014-06-15 23:30,16,19.775,19.83,19.77,19.83,432
20140701|2014-06-16 00:00,16,19.825,19.845,19.79,19.795,372
20140701|2014-06-16 00:30,16,19.795,19.805,19.78,19.785,430
20140701|2014-06-16 01:00,16,19.785,19.795,19.765,19.775,546
20140701|2014-06-16 01:30,16,19.77,19.81,19.76,19.76,762
20140701|2014-06-16 02:00,16,19.76,19.77,19.745,19.75,569
20140701|2014-06-16 02:30,16,19.75,19.765,19.715,19.76,537
20140701|2014-06-16 03:00,16,19.755,19.77,19.725,19.73,459
20140701|2014-06-16 03:30,16,19.735,19.735,19.7,19.72,514
20140701|2014-06-16 04:00,16,19.73,19.745,19.705,19.715,302
20140701|2014-06-16 04:30,16,19.72,19.73,19.65,19.685,845
20140701|2014-06-16 05:00,16,19.675,19.72,19.67,19.71,510
20140701|2014-06-16 05:30,16,19.71,19.715,19.685,19.7,256
20140701|2014-06-16 06:00,16,19.69,19.71,19.665,19.695,1077
20140701|2014-06-16 06:30,16,19.695,19.715,19.655,19.675,1123
20140701|2014-06-16 07:00,16,19.67,19.755,19.665,19.725,1231
20140701|2014-06-16 07:30,16,19.72,19.735,19.675,19.69,1268
20140701|2014-06-16 08:00,16,19.69,19.69,19.595,19.62,3156
20140701|2014-06-16 08:30,16,19.62,19.655,19.58,19.625,3794
20140701|2014-06-16 09:00,16,19.625,19.67,19.59,19.655,2165
20140701|2014-06-16 09:30,16,19.65,19.69,19.645,19.645,1197
20140701|2014-06-16 10:00,16,19.645,19.68,19.635,19.67,993
20140701|2014-06-16 10:30,16,19.67,19.695,19.66,19.66,1060
20140701|2014-06-16 11:00,16,19.66,19.665,19.64,19.655,1117
20140701|2014-06-16 11:30,16,19.655,19.69,19.65,19.69,810
20140701|2014-06-16 12:00,16,19.695,19.72,19.69,19.715,1237
20140701|2014-06-16 12:30,16,19.71,19.725,19.665,19.665,529
20140701|2014-06-16 13:00,16,19.665,19.68,19.65,19.66,325
20140701|2014-06-16 13:30,16,19.665,19.665,19.64,19.645,104
20140701|2014-06-16 14:00,16,19.645,19.65,19.62,19.63,245
20140701|2014-06-16 14:30,16,19.625,19.63,19.57,19.62,750
20140701|2014-06-16 15:00,16,19.62,19.67,19.61,19.65,271
20140701|2014-06-16 15:30,16,19.65,19.665,19.645,19.65,62
20140701|2014-06-16 16:00,16,19.645,19.665,19.645,19.66,58
20140701|2014-06-16 17:00,17,19.665,19.68,19.65,19.68,142
20140701|2014-06-16 17:30,17,19.665,19.685,19.66,19.67,44
20140701|2014-06-16 18:00,17,19.68,19.685,19.67,19.67,52
20140701|2014-06-16 18:30,17,19.67,19.675,19.665,19.675,30
20140701|2014-06-16 19:00,17,19.665,19.69,19.665,19.675,137
20140701|2014-06-16 19:30,17,19.675,19.675,19.66,19.665,85
20140701|2014-06-16 20:00,17,19.67,19.68,19.645,19.66,374
20140701|2014-06-16 20:30,17,19.66,19.66,19.6,19.62,1705
20140701|2014-06-16 21:00,17,19.615,19.625,19.605,19.615,223
20140701|2014-06-16 21:30,17,19.615,19.63,19.61,19.62,155
20140701|2014-06-16 22:00,17,19.625,19.63,19.56,19.57,839
20140701|2014-06-16 22:30,17,19.565,19.585,19.555,19.575,387
20140701|2014-06-16 23:00,17,19.575,19.58,19.555,19.56,78
20140701|2014-06-16 23:30,17,19.56,19.56,19.52,19.53,919
20140701|2014-06-17 00:00,17,19.535,19.56,19.535,19.545,268
20140701|2014-06-17 00:30,17,19.545,19.56,19.535,19.545,539
20140701|2014-06-17 01:00,17,19.545,19.575,19.54,19.565,522
20140701|2014-06-17 01:30,17,19.565,19.575,19.535,19.565,668
20140701|2014-06-17 02:00,17,19.565,19.6,19.555,19.58,497
20140701|2014-06-17 02:30,17,19.58,19.59,19.56,19.58,376
20140701|2014-06-17 03:00,17,19.575,19.625,19.57,19.575,575
20140701|2014-06-17 03:30,17,19.585,19.6,19.57,19.585,308
20140701|2014-06-17 04:00,17,19.585,19.61,19.585,19.6,238
20140701|2014-06-17 04:30,17,19.605,19.63,19.585,19.625,424
20140701|2014-06-17 05:00,17,19.615,19.63,19.605,19.605,208
20140701|2014-06-17 05:30,17,19.61,19.615,19.56,19.565,421
20140701|2014-06-17 06:00,17,19.57,19.575,19.53,19.55,713
20140701|2014-06-17 06:30,17,19.55,19.59,19.55,19.58,570
20140701|2014-06-17 07:00,17,19.585,19.6,19.56,19.59,1049
20140701|2014-06-17 07:30,17,19.585,19.585,19.435,19.545,3683
20140701|2014-06-17 08:00,17,19.54,19.645,19.535,19.625,1968
20140701|2014-06-17 08:30,17,19.625,19.695,19.61,19.67,2888
20140701|2014-06-17 09:00,17,19.675,19.69,19.645,19.655,1541
20140701|2014-06-17 09:30,17,19.66,19.705,19.65,19.69,1754
20140701|2014-06-17 10:00,17,19.69,19.71,19.65,19.68,1410
20140701|2014-06-17 10:30,17,19.685,19.69,19.66,19.665,546
20140701|2014-06-17 11:00,17,19.67,19.69,19.665,19.675,506
20140701|2014-06-17 11:30,17,19.675,19.695,19.67,19.69,597
20140701|2014-06-17 12:00,17,19.695,19.735,19.69,19.715,1719
20140701|2014-06-17 12:30,17,19.715,19.72,19.69,19.71,776
20140701|2014-06-17 13:00,17,19.705,19.73,19.705,19.72,403
20140701|2014-06-17 13:30,17,19.715,19.725,19.71,19.715,93
20140701|2014-06-17 14:00,17,19.715,19.73,19.715,19.725,146
20140701|2014-06-17 14:30,17,19.725,19.73,19.705,19.71,211
20140701|2014-06-17 15:00,17,19.715,19.725,19.71,19.715,120
20140701|2014-06-17 15:30,17,19.725,19.73,19.715,19.725,82
20140701|2014-06-17 16:00,17,19.735,19.775,19.73,19.75,229
20140701|2014-06-17 17:00,18,19.74,19.755,19.725,19.725,121
20140701|2014-06-17 17:30,18,19.72,19.725,19.705,19.705,72
20140701|2014-06-17 18:00,18,19.71,19.75,19.71,19.73,240
20140701|2014-06-17 18:30,18,19.73,19.74,19.715,19.74,52
20140701|2014-06-17 19:00,18,19.735,19.74,19.72,19.735,118
20140701|2014-06-17 19:30,18,19.735,19.735,19.715,19.72,113
20140701|2014-06-17 20:00,18,19.72,19.75,19.705,19.735,368
20140701|2014-06-17 20:30,18,19.735,19.735,19.71,19.715,264
20140701|2014-06-17 21:00,18,19.715,19.725,19.71,19.725,94
20140701|2014-06-17 21:30,18,19.72,19.72,19.69,19.695,307
20140701|2014-06-17 22:00,18,19.695,19.7,19.665,19.675,370
20140701|2014-06-17 22:30,18,19.68,19.685,19.675,19.68,146
20140701|2014-06-17 23:00,18,19.685,19.69,19.675,19.68,98
20140701|2014-06-17 23:30,18,19.685,19.69,19.67,19.68,154
20140701|2014-06-18 00:00,18,19.68,19.685,19.67,19.685,100
20140701|2014-06-18 00:30,18,19.685,19.695,19.68,19.685,324
20140701|2014-06-18 01:00,18,19.69,19.695,19.68,19.68,287
20140701|2014-06-18 01:30,18,19.68,19.7,19.67,19.695,762
20140701|2014-06-18 02:00,18,19.69,19.765,19.69,19.73,905
20140701|2014-06-18 02:30,18,19.73,19.745,19.68,19.68,363
20140701|2014-06-18 03:00,18,19.68,19.705,19.665,19.69,420
20140701|2014-06-18 03:30,18,19.69,19.72,19.69,19.705,194
20140701|2014-06-18 04:00,18,19.705,19.72,19.685,19.7,91
20140701|2014-06-18 04:30,18,19.7,19.74,19.695,19.72,295
20140701|2014-06-18 05:00,18,19.725,19.75,19.705,19.735,273
20140701|2014-06-18 05:30,18,19.74,19.75,19.715,19.725,295
20140701|2014-06-18 06:00,18,19.725,19.765,19.705,19.73,667
20140701|2014-06-18 06:30,18,19.735,19.745,19.715,19.72,395
20140701|2014-06-18 07:00,18,19.715,19.785,19.71,19.765,1487
20140701|2014-06-18 07:30,18,19.765,19.775,19.715,19.725,1357
20140701|2014-06-18 08:00,18,19.725,19.755,19.705,19.74,1924
20140701|2014-06-18 08:30,18,19.74,19.765,19.725,19.75,1153
20140701|2014-06-18 09:00,18,19.75,19.775,19.735,19.77,1299
20140701|2014-06-18 09:30,18,19.765,19.78,19.745,19.75,2205
20140701|2014-06-18 10:00,18,19.745,19.78,19.74,19.765,2235
20140701|2014-06-18 10:30,18,19.77,19.775,19.735,19.755,1176
20140701|2014-06-18 11:00,18,19.75,19.77,19.71,19.73,1082
20140701|2014-06-18 11:30,18,19.73,19.775,19.73,19.775,961
20140701|2014-06-18 12:00,18,19.78,19.79,19.77,19.77,1407
20140701|2014-06-18 12:30,18,19.77,19.8,19.765,19.785,912
20140701|2014-06-18 13:00,18,19.78,19.845,19.695,19.79,4537
20140701|2014-06-18 13:30,18,19.795,19.835,19.78,19.82,997
20140701|2014-06-18 14:00,18,19.82,19.85,19.81,19.845,525
20140701|2014-06-18 14:30,18,19.845,19.85,19.83,19.835,535
20140701|2014-06-18 15:00,18,19.835,19.845,19.83,19.84,149
20140701|2014-06-18 15:30,18,19.845,19.92,19.84,19.89,650
20140701|2014-06-18 16:00,18,19.89,19.905,19.88,19.89,104
20140701|2014-06-18 17:00,19,19.895,19.91,19.89,19.895,312
20140701|2014-06-18 17:30,19,19.9,19.91,19.895,19.91,115
20140701|2014-06-18 18:00,19,19.91,19.925,19.9,19.92,254
20140701|2014-06-18 18:30,19,19.92,19.925,19.915,19.925,154
20140701|2014-06-18 19:00,19,19.925,19.925,19.91,19.92,198
20140701|2014-06-18 19:30,19,19.92,19.925,19.915,19.92,222
20140701|2014-06-18 20:00,19,19.92,19.945,19.895,19.9,1180
20140701|2014-06-18 20:30,19,19.905,19.915,19.85,19.855,514
20140701|2014-06-18 21:00,19,19.86,19.88,19.835,19.85,503
20140701|2014-06-18 21:30,19,19.85,19.855,19.83,19.855,285
20140701|2014-06-18 22:00,19,19.85,19.86,19.84,19.855,265
20140701|2014-06-18 22:30,19,19.855,19.865,19.855,19.86,118
20140701|2014-06-18 23:00,19,19.86,19.87,19.855,19.87,48
20140701|2014-06-18 23:30,19,19.865,19.875,19.86,19.875,134
20140701|2014-06-19 00:00,19,19.875,19.88,19.865,19.875,106
20140701|2014-06-19 00:30,19,19.875,19.89,19.86,19.87,434
20140701|2014-06-19 01:00,19,19.875,19.905,19.87,19.895,622
20140701|2014-06-19 01:30,19,19.895,19.94,19.895,19.92,1272
20140701|2014-06-19 02:00,19,19.925,19.95,19.895,19.9,916
20140701|2014-06-19 02:30,19,19.895,19.92,19.89,19.91,433
20140701|2014-06-19 03:00,19,19.91,19.955,19.91,19.92,663
20140701|2014-06-19 03:30,19,19.925,19.965,19.92,19.96,520
20140701|2014-06-19 04:00,19,19.96,19.97,19.95,19.96,323
20140701|2014-06-19 04:30,19,19.96,19.98,19.95,19.96,601
20140701|2014-06-19 05:00,19,19.965,19.965,19.94,19.955,311
20140701|2014-06-19 05:30,19,19.955,19.965,19.925,19.935,257
20140701|2014-06-19 06:00,19,19.935,19.955,19.92,19.935,393
20140701|2014-06-19 06:30,19,19.94,19.96,19.93,19.945,234
20140701|2014-06-19 07:00,19,19.945,20.1,19.93,20.04,5200
20140701|2014-06-19 07:30,19,20.04,20.13,20.01,20.13,2696
20140701|2014-06-19 08:00,19,20.13,20.19,20.09,20.16,5587
20140701|2014-06-19 08:30,19,20.165,20.23,20.16,20.19,4763
20140701|2014-06-19 09:00,19,20.19,20.24,20.175,20.23,3947
20140701|2014-06-19 09:30,19,20.23,20.35,20.225,20.315,5581
20140701|2014-06-19 10:00,19,20.31,20.35,20.29,20.325,2879
20140701|2014-06-19 10:30,19,20.325,20.47,20.295,20.445,4480
20140701|2014-06-19 11:00,19,20.445,20.51,20.41,20.46,3726
20140701|2014-06-19 11:30,19,20.465,20.835,20.46,20.735,12056
20140701|2014-06-19 12:00,19,20.73,20.77,20.53,20.75,8714
20140701|2014-06-19 12:30,19,20.745,20.76,20.675,20.755,3495
20140701|2014-06-19 13:00,19,20.755,20.855,20.745,20.83,2915
20140701|2014-06-19 13:30,19,20.825,20.895,20.825,20.895,1757
20140701|2014-06-19 14:00,19,20.895,20.925,20.775,20.78,1718
20140701|2014-06-19 14:30,19,20.78,20.785,20.7,20.755,1517
20140701|2014-06-19 15:00,19,20.755,20.82,20.74,20.82,751
20140701|2014-06-19 15:30,19,20.81,20.825,20.79,20.8,185
20140701|2014-06-19 16:00,19,20.8,20.8,20.745,20.745,184
20140701|2014-06-19 17:00,20,20.77,20.835,20.76,20.82,385
20140701|2014-06-19 17:30,20,20.815,20.835,20.785,20.81,461
20140701|2014-06-19 18:00,20,20.815,20.825,20.805,20.81,163
20140701|2014-06-19 18:30,20,20.815,20.82,20.72,20.72,234
20140701|2014-06-19 19:00,20,20.725,20.735,20.71,20.725,453
20140701|2014-06-19 19:30,20,20.73,20.77,20.72,20.765,399
20140701|2014-06-19 20:00,20,20.77,20.78,20.705,20.72,1768
20140701|2014-06-19 20:30,20,20.72,20.725,20.655,20.655,1323
20140701|2014-06-19 21:00,20,20.655,20.705,20.65,20.69,629
20140701|2014-06-19 21:30,20,20.69,20.7,20.65,20.69,710
20140701|2014-06-19 22:00,20,20.69,20.78,20.685,20.77,958
20140701|2014-06-19 22:30,20,20.77,20.775,20.73,20.76,302
20140701|2014-06-19 23:00,20,20.76,20.76,20.72,20.75,244
20140701|2014-06-19 23:30,20,20.75,20.84,20.73,20.84,773
20140701|2014-06-20 00:00,20,20.835,20.835,20.755,20.78,786
20140701|2014-06-20 00:30,20,20.78,20.85,20.725,20.78,2105
20140701|2014-06-20 01:00,20,20.78,20.8,20.705,20.75,1532
20140701|2014-06-20 01:30,20,20.75,20.75,20.675,20.705,1438
20140701|2014-06-20 02:00,20,20.7,20.7,20.66,20.67,803
20140701|2014-06-20 02:30,20,20.67,20.675,20.585,20.615,1764
20140701|2014-06-20 03:00,20,20.615,20.645,20.58,20.6,719
20140701|2014-06-20 03:30,20,20.6,20.665,20.595,20.65,548
20140701|2014-06-20 04:00,20,20.65,20.71,20.64,20.7,763
20140701|2014-06-20 04:30,20,20.7,20.8,20.69,20.71,1231
20140701|2014-06-20 05:00,20,20.71,20.75,20.7,20.72,604
20140701|2014-06-20 05:30,20,20.715,20.72,20.64,20.69,930
20140701|2014-06-20 06:00,20,20.685,20.695,20.635,20.645,1427
20140701|2014-06-20 06:30,20,20.645,20.755,20.645,20.75,1306
20140701|2014-06-20 07:00,20,20.755,20.78,20.71,20.77,1411
20140701|2014-06-20 07:30,20,20.77,20.81,20.725,20.76,2148
20140701|2014-06-20 08:00,20,20.765,20.825,20.725,20.805,3280
20140701|2014-06-20 08:30,20,20.805,20.9,20.77,20.875,4374
20140701|2014-06-20 09:00,20,20.875,20.99,20.8,20.95,7246
20140701|2014-06-20 09:30,20,20.945,20.955,20.865,20.87,4147
20140701|2014-06-20 10:00,20,20.87,20.89,20.83,20.86,3069
20140701|2014-06-20 10:30,20,20.86,20.915,20.85,20.915,1253
20140701|2014-06-20 11:00,20,20.91,20.92,20.845,20.875,1712
20140701|2014-06-20 11:30,20,20.87,20.935,20.85,20.925,1786
20140701|2014-06-20 12:00,20,20.925,20.955,20.9,20.945,1472
20140701|2014-06-20 12:30,20,20.94,20.94,20.9,20.92,649
20140701|2014-06-20 13:00,20,20.92,20.935,20.88,20.9,578
20140701|2014-06-20 13:30,20,20.9,20.91,20.885,20.895,349
20140701|2014-06-20 14:00,20,20.89,20.89,20.84,20.87,844
20140701|2014-06-20 14:30,20,20.875,20.885,20.845,20.86,752
20140701|2014-06-20 15:00,20,20.86,20.875,20.85,20.875,245
20140701|2014-06-20 15:30,20,20.875,20.875,20.86,20.875,69
20140701|2014-06-20 16:00,20,20.865,20.89,20.86,20.865,97
20140701|2014-06-22 17:00,23,20.865,20.875,20.815,20.845,337
20140701|2014-06-22 17:30,23,20.855,20.855,20.81,20.82,95
20140701|2014-06-22 18:00,23,20.815,20.82,20.805,20.82,131
20140701|2014-06-22 18:30,23,20.825,20.84,20.82,20.83,81
20140701|2014-06-22 19:00,23,20.835,20.84,20.825,20.83,150
20140701|2014-06-22 19:30,23,20.83,20.84,20.825,20.835,158
20140701|2014-06-22 20:00,23,20.84,20.845,20.76,20.785,870
20140701|2014-06-22 20:30,23,20.79,20.805,20.745,20.78,756
20140701|2014-06-22 21:00,23,20.775,20.82,20.77,20.815,345
20140701|2014-06-22 21:30,23,20.815,20.845,20.81,20.825,482
20140701|2014-06-22 22:00,23,20.82,20.82,20.785,20.8,233
20140701|2014-06-22 22:30,23,20.8,20.8,20.785,20.795,252
20140701|2014-06-22 23:00,23,20.8,20.815,20.795,20.81,157
20140701|2014-06-22 23:30,23,20.81,20.82,20.8,20.82,172
20140701|2014-06-23 00:00,23,20.82,20.855,20.82,20.84,395
20140701|2014-06-23 00:30,23,20.84,20.895,20.825,20.865,815
20140701|2014-06-23 01:00,23,20.87,20.9,20.795,20.815,1944
20140701|2014-06-23 01:30,23,20.82,20.87,20.815,20.855,1228
20140701|2014-06-23 02:00,23,20.855,20.875,20.84,20.86,799
20140701|2014-06-23 02:30,23,20.86,20.88,20.8,20.82,922
20140701|2014-06-23 03:00,23,20.82,20.85,20.81,20.83,248
20140701|2014-06-23 03:30,23,20.825,20.855,20.82,20.85,425
20140701|2014-06-23 04:00,23,20.85,20.86,20.83,20.84,214
20140701|2014-06-23 04:30,23,20.84,20.84,20.79,20.82,396
20140701|2014-06-23 05:00,23,20.81,20.81,20.78,20.8,442
20140701|2014-06-23 05:30,23,20.805,20.805,20.765,20.785,328
20140701|2014-06-23 06:00,23,20.775,20.82,20.735,20.795,891
20140701|2014-06-23 06:30,23,20.8,20.84,20.8,20.83,551
20140701|2014-06-23 07:00,23,20.835,20.905,20.815,20.9,1514
20140701|2014-06-23 07:30,23,20.895,20.925,20.85,20.9,1731
20140701|2014-06-23 08:00,23,20.905,20.915,20.845,20.885,1668
20140701|2014-06-23 08:30,23,20.885,20.885,20.8,20.855,2202
20140701|2014-06-23 09:00,23,20.855,20.915,20.84,20.875,2132
20140701|2014-06-23 09:30,23,20.875,20.945,20.85,20.865,2487
20140701|2014-06-23 10:00,23,20.87,20.89,20.85,20.855,1471
20140701|2014-06-23 10:30,23,20.85,20.91,20.825,20.895,1039
20140701|2014-06-23 11:00,23,20.895,20.91,20.865,20.88,708
20140701|2014-06-23 11:30,23,20.875,20.915,20.875,20.91,1154
20140701|2014-06-23 12:00,23,20.915,20.93,20.895,20.915,1186
20140701|2014-06-23 12:30,23,20.92,20.92,20.885,20.9,437
20140701|2014-06-23 13:00,23,20.905,20.91,20.88,20.9,372
20140701|2014-06-23 13:30,23,20.9,20.9,20.86,20.875,372
20140701|2014-06-23 14:00,23,20.875,20.9,20.845,20.885,319
20140701|2014-06-23 14:30,23,20.885,20.89,20.875,20.885,205
20140701|2014-06-23 15:00,23,20.885,20.895,20.88,20.89,93
20140701|2014-06-23 15:30,23,20.89,20.89,20.88,20.88,30
20140701|2014-06-23 16:00,23,20.885,20.895,20.885,20.885,44
20140701|2014-06-23 17:00,24,20.89,20.905,20.875,20.885,92
20140701|2014-06-23 17:30,24,20.875,20.89,20.845,20.85,103
20140701|2014-06-23 18:00,24,20.855,20.875,20.855,20.87,48
20140701|2014-06-23 18:30,24,20.87,20.87,20.83,20.835,200
20140701|2014-06-23 19:00,24,20.84,20.865,20.83,20.845,257
20140701|2014-06-23 19:30,24,20.845,20.88,20.84,20.875,159
20140701|2014-06-23 20:00,24,20.87,20.87,20.845,20.86,450
20140701|2014-06-23 20:30,24,20.86,20.89,20.85,20.87,292
20140701|2014-06-23 21:00,24,20.875,20.88,20.845,20.86,364
20140701|2014-06-23 21:30,24,20.86,20.86,20.83,20.845,248
20140701|2014-06-23 22:00,24,20.845,20.845,20.83,20.835,158
20140701|2014-06-23 22:30,24,20.83,20.83,20.815,20.82,134
20140701|2014-06-23 23:00,24,20.82,20.835,20.815,20.83,95
20140701|2014-06-23 23:30,24,20.825,20.825,20.81,20.82,98
20140701|2014-06-24 00:00,24,20.82,20.835,20.82,20.83,89
20140701|2014-06-24 00:30,24,20.835,20.835,20.81,20.825,308
20140701|2014-06-24 01:00,24,20.825,20.87,20.815,20.855,796
20140701|2014-06-24 01:30,24,20.86,20.91,20.845,20.89,993
20140701|2014-06-24 02:00,24,20.885,20.9,20.845,20.885,521
20140701|2014-06-24 02:30,24,20.89,20.95,20.885,20.92,752
20140701|2014-06-24 03:00,24,20.925,20.985,20.915,20.935,815
20140701|2014-06-24 03:30,24,20.935,21.125,20.935,21.06,2696
20140701|2014-06-24 04:00,24,21.07,21.155,21.06,21.1,1452
20140701|2014-06-24 04:30,24,21.095,21.15,21.075,21.125,879
20140701|2014-06-24 05:00,24,21.125,21.17,21.12,21.145,774
20140701|2014-06-24 05:30,24,21.145,21.145,21.09,21.115,455
20140701|2014-06-24 06:00,24,21.12,21.155,21.115,21.125,740
20140701|2014-06-24 06:30,24,21.125,21.125,21.07,21.095,551
20140701|2014-06-24 07:00,24,21.095,21.1,20.97,21.055,2785
20140701|2014-06-24 07:30,24,21.05,21.055,20.97,21.025,2368
20140701|2014-06-24 08:00,24,21.025,21.06,20.935,21.01,3156
20140701|2014-06-24 08:30,24,21.005,21.07,21.005,21.035,2082
20140701|2014-06-24 09:00,24,21.03,21.045,20.945,21.03,3911
20140701|2014-06-24 09:30,24,21.03,21.03,20.965,20.995,1998
20140701|2014-06-24 10:00,24,20.99,21.02,20.97,21.01,1724
20140701|2014-06-24 10:30,24,21.01,21.035,20.955,20.985,1962
20140701|2014-06-24 11:00,24,20.985,21.02,20.98,21,1421
20140701|2014-06-24 11:30,24,20.995,21.025,20.995,21.02,632
20140701|2014-06-24 12:00,24,21.02,21.05,21.015,21.02,1089
20140701|2014-06-24 12:30,24,21.015,21.015,20.97,20.985,745
20140701|2014-06-24 13:00,24,20.985,21.01,20.98,21.005,367
20140701|2014-06-24 13:30,24,21,21.015,20.985,21,240
20140701|2014-06-24 14:00,24,21,21.015,20.97,20.97,465
20140701|2014-06-24 14:30,24,20.965,20.965,20.885,20.92,1260
20140701|2014-06-24 15:00,24,20.92,20.925,20.91,20.915,167
20140701|2014-06-24 15:30,24,20.915,20.945,20.905,20.925,167
20140701|2014-06-24 16:00,24,20.915,20.925,20.91,20.915,58
20140701|2014-06-24 17:00,25,20.91,20.92,20.895,20.91,68
20140701|2014-06-24 17:30,25,20.91,20.93,20.845,20.91,250
20140701|2014-06-24 18:00,25,20.905,20.905,20.885,20.89,78
20140701|2014-06-24 18:30,25,20.89,20.915,20.885,20.91,108
20140701|2014-06-24 19:00,25,20.9,20.92,20.895,20.92,180
20140701|2014-06-24 19:30,25,20.92,20.935,20.915,20.925,233
20140701|2014-06-24 20:00,25,20.92,20.93,20.825,20.85,1619
20140701|2014-06-24 20:30,25,20.845,20.86,20.825,20.845,682
20140701|2014-06-24 21:00,25,20.84,20.84,20.805,20.82,554
20140701|2014-06-24 21:30,25,20.82,20.825,20.71,20.73,1973
20140701|2014-06-24 22:00,25,20.73,20.76,20.705,20.715,1259
20140701|2014-06-24 22:30,25,20.72,20.745,20.72,20.74,252
20140701|2014-06-24 23:00,25,20.735,20.74,20.72,20.73,123
20140701|2014-06-24 23:30,25,20.735,20.755,20.71,20.72,331
20140701|2014-06-25 00:00,25,20.715,20.75,20.71,20.745,444
20140701|2014-06-25 00:30,25,20.745,20.78,20.745,20.765,546
20140701|2014-06-25 01:00,25,20.76,20.835,20.76,20.82,925
20140701|2014-06-25 01:30,25,20.82,20.855,20.815,20.845,958
20140701|2014-06-25 02:00,25,20.845,20.875,20.795,20.795,601
20140701|2014-06-25 02:30,25,20.79,20.81,20.765,20.81,355
20140701|2014-06-25 03:00,25,20.805,20.875,20.8,20.875,401
20140701|2014-06-25 03:30,25,20.875,20.89,20.855,20.87,419
20140701|2014-06-25 04:00,25,20.87,20.9,20.84,20.855,292
20140701|2014-06-25 04:30,25,20.86,20.865,20.82,20.85,641
20140701|2014-06-25 05:00,25,20.845,20.865,20.84,20.86,252
20140701|2014-06-25 05:30,25,20.86,20.88,20.84,20.855,388
20140701|2014-06-25 06:00,25,20.855,20.855,20.785,20.82,873
20140701|2014-06-25 06:30,25,20.825,20.895,20.805,20.89,764
20140701|2014-06-25 07:00,25,20.89,20.985,20.855,20.955,2744
20140701|2014-06-25 07:30,25,20.95,21.05,20.91,20.92,4072
20140701|2014-06-25 08:00,25,20.92,20.99,20.91,20.98,1752
20140701|2014-06-25 08:30,25,20.98,21.02,20.955,20.98,2282
20140701|2014-06-25 09:00,25,20.98,21.035,20.965,20.995,2652
20140701|2014-06-25 09:30,25,21,21.055,20.99,21.045,2066
20140701|2014-06-25 10:00,25,21.05,21.055,21.01,21.05,1768
20140701|2014-06-25 10:30,25,21.045,21.165,21.04,21.125,3292
20140701|2014-06-25 11:00,25,21.125,21.135,21.075,21.085,1701
20140701|2014-06-25 11:30,25,21.085,21.09,21.055,21.075,1155
20140701|2014-06-25 12:00,25,21.075,21.125,21.075,21.1,1436
20140701|2014-06-25 12:30,25,21.095,21.1,21.055,21.07,823
20140701|2014-06-25 13:00,25,21.07,21.075,21.025,21.03,636
20140701|2014-06-25 13:30,25,21.03,21.04,21.025,21.03,317
20140701|2014-06-25 14:00,25,21.035,21.055,21.025,21.055,201
20140701|2014-06-25 14:30,25,21.055,21.06,21.015,21.025,306
20140701|2014-06-25 15:00,25,21.025,21.05,21.025,21.03,105
20140701|2014-06-25 15:30,25,21.03,21.04,21.02,21.03,64
20140701|2014-06-25 16:00,25,21.03,21.03,21.015,21.015,25
20140701|2014-06-25 17:00,26,21.015,21.03,21.005,21.03,55
20140701|2014-06-25 17:30,26,21.015,21.02,21.005,21.01,134
20140701|2014-06-25 18:00,26,21.01,21.01,20.995,21.005,60
20140701|2014-06-25 18:30,26,21.005,21.015,20.995,21.015,39
20140701|2014-06-25 19:00,26,21.02,21.05,21.02,21.035,170
20140701|2014-06-25 19:30,26,21.04,21.05,21.015,21.015,84
20140701|2014-06-25 20:00,26,21.02,21.035,20.96,20.99,986
20140701|2014-06-25 20:30,26,20.985,21.01,20.97,20.99,389
20140701|2014-06-25 21:00,26,20.985,20.985,20.945,20.975,343
20140701|2014-06-25 21:30,26,20.97,20.975,20.935,20.96,569
20140701|2014-06-25 22:00,26,20.955,20.96,20.92,20.94,469
20140701|2014-06-25 22:30,26,20.94,20.945,20.93,20.94,809
20140701|2014-06-25 23:00,26,20.94,20.94,20.925,20.94,178
20140701|2014-06-25 23:30,26,20.94,20.95,20.93,20.935,143
20140701|2014-06-26 00:00,26,20.935,20.95,20.92,20.925,109
20140701|2014-06-26 00:30,26,20.93,21,20.92,20.995,751
20140701|2014-06-26 01:00,26,20.995,21.005,20.95,20.975,475
20140701|2014-06-26 01:30,26,20.98,20.995,20.935,20.95,590
20140701|2014-06-26 02:00,26,20.945,20.95,20.875,20.905,978
20140701|2014-06-26 02:30,26,20.9,20.9,20.795,20.88,1278
20140701|2014-06-26 03:00,26,20.88,20.91,20.855,20.89,344
20140701|2014-06-26 03:30,26,20.885,20.9,20.865,20.89,258
20140701|2014-06-26 04:00,26,20.88,20.88,20.83,20.88,347
20140701|2014-06-26 04:30,26,20.875,20.9,20.835,20.835,287
20140701|2014-06-26 05:00,26,20.835,20.875,20.82,20.855,253
20140701|2014-06-26 05:30,26,20.855,20.875,20.82,20.82,277
20140701|2014-06-26 06:00,26,20.825,20.885,20.82,20.87,575
20140701|2014-06-26 06:30,26,20.87,20.875,20.795,20.815,780
20140701|2014-06-26 07:00,26,20.805,20.955,20.795,20.94,1781
20140701|2014-06-26 07:30,26,20.94,21.035,20.905,20.98,2851
20140701|2014-06-26 08:00,26,20.99,21.045,20.97,20.97,1633
20140701|2014-06-26 08:30,26,20.97,21.08,20.97,21,2312
20140701|2014-06-26 09:00,26,20.995,21.045,20.965,21.035,1788
20140701|2014-06-26 09:30,26,21.035,21.065,21.025,21.055,881
20140701|2014-06-26 10:00,26,21.055,21.075,20.985,21.035,1579
20140701|2014-06-26 10:30,26,21.035,21.055,21.015,21.045,584
20140701|2014-06-26 11:00,26,21.045,21.12,21.045,21.075,1337
20140701|2014-06-26 11:30,26,21.075,21.12,21.065,21.1,659
20140701|2014-06-26 12:00,26,21.105,21.12,21.095,21.11,1022
20140701|2014-06-26 12:30,26,21.11,21.115,21.08,21.085,356
20140701|2014-06-26 13:00,26,21.08,21.085,21.07,21.07,230
20140701|2014-06-26 13:30,26,21.075,21.08,21.06,21.075,200
20140701|2014-06-26 14:00,26,21.075,21.085,21.07,21.08,141
20140701|2014-06-26 14:30,26,21.085,21.09,21.075,21.08,233
20140701|2014-06-26 15:00,26,21.08,21.11,21.08,21.105,102
20140701|2014-06-26 15:30,26,21.105,21.11,21.09,21.095,98
20140701|2014-06-26 16:00,26,21.095,21.12,21.095,21.12,32
20140701|2014-06-26 17:00,27,21.105,21.11,21.065,21.075,57
20140701|2014-06-26 17:30,27,21.08,21.095,21.075,21.085,22
20140701|2014-06-26 18:00,27,21.095,21.105,21.095,21.1,33
20140701|2014-06-26 18:30,27,21.09,21.1,21.09,21.1,8
20140701|2014-06-26 19:00,27,21.095,21.115,21.095,21.105,42
20140701|2014-06-26 19:30,27,21.105,21.115,21.1,21.105,32
20140701|2014-06-26 20:00,27,21.105,21.11,21.05,21.07,129
20140701|2014-06-26 20:30,27,21.08,21.085,21.04,21.05,72
20140701|2014-06-26 21:00,27,21.06,21.085,21.06,21.085,18
20140701|2014-06-26 21:30,27,21.085,21.09,21.07,21.09,50
20140701|2014-06-26 22:00,27,21.095,21.19,21.09,21.125,230
20140701|2014-06-26 22:30,27,21.125,21.16,21.125,21.125,28
20140701|2014-06-26 23:00,27,21.145,21.175,21.13,21.155,49
20140701|2014-06-26 23:30,27,21.16,21.175,21.145,21.165,42
20140701|2014-06-27 00:00,27,21.145,21.15,21.135,21.135,10
20140701|2014-06-27 00:30,27,21.12,21.145,21.11,21.11,120
20140701|2014-06-27 01:00,27,21.115,21.13,21.105,21.13,60
20140701|2014-06-27 01:30,27,21.14,21.205,21.105,21.105,297
20140701|2014-06-27 02:00,27,21.115,21.15,20.995,21.045,258
20140701|2014-06-27 02:30,27,21.055,21.08,21.04,21.065,38
20140701|2014-06-27 03:00,27,21.06,21.08,21.05,21.075,48
20140701|2014-06-27 03:30,27,21.08,21.08,21.02,21.055,52
20140701|2014-06-27 04:00,27,21.06,21.08,21.04,21.07,49
20140701|2014-06-27 04:30,27,21.065,21.07,21,21.02,150
20140701|2014-06-27 05:00,27,21.045,21.08,21.035,21.065,17
20140701|2014-06-27 05:30,27,21.04,21.065,21.02,21.025,62
20140701|2014-06-27 06:00,27,21.02,21.045,20.96,21.005,94
20140701|2014-06-27 06:30,27,21.005,21.02,20.995,21,102
20140701|2014-06-27 07:00,27,20.985,21.045,20.97,21.045,73
20140701|2014-06-27 07:30,27,21.045,21.1,21.045,21.09,162
20140701|2014-06-27 08:00,27,21.085,21.155,21.08,21.105,254
20140701|2014-06-27 08:30,27,21.11,21.145,21.08,21.085,140
20140701|2014-06-27 09:00,27,21.085,21.12,21.055,21.105,191
20140701|2014-06-27 09:30,27,21.105,21.13,21.08,21.11,187
20140701|2014-06-27 10:00,27,21.11,21.14,21.075,21.12,152
20140701|2014-06-27 10:30,27,21.12,21.15,21.085,21.095,205
20140701|2014-06-27 11:00,27,21.085,21.105,21.075,21.09,92
20140701|2014-06-27 11:30,27,21.09,21.105,21.07,21.07,53
20140701|2014-06-27 12:00,27,21.07,21.1,21.03,21.1,132
20140701|2014-06-27 12:30,27,21.09,21.1,21.07,21.075,83
20140701|2014-06-27 13:00,27,21.07,21.08,21.055,21.055,65
20140701|2014-06-27 13:30,27,21.06,21.08,21.055,21.075,17
20140701|2014-06-27 14:00,27,21.075,21.09,21.07,21.07,43
20140701|2014-06-27 14:30,27,21.065,21.075,20.99,20.99,85
20140701|2014-06-27 15:00,27,20.985,21,20.97,20.975,53
20140701|2014-06-27 15:30,27,20.97,20.99,20.9,20.965,27
20140701|2014-06-27 16:00,27,20.95,20.96,20.905,20.905,12
20140701|2014-06-29 17:00,30,20.96,20.975,20.95,20.95,11
20140701|2014-06-29 17:30,30,20.94,20.95,20.925,20.94,5
20140701|2014-06-29 18:00,30,20.935,20.95,20.935,20.95,51
20140701|2014-06-29 18:30,30,20.94,20.95,20.94,20.95,12
20140701|2014-06-29 19:00,30,20.94,20.95,20.94,20.95,4
20140701|2014-06-29 19:30,30,20.975,20.975,20.975,20.975,1
20140701|2014-06-29 20:00,30,20.98,20.98,20.87,20.89,27
20140701|2014-06-29 20:30,30,20.9,20.91,20.9,20.905,11
20140701|2014-06-29 21:00,30,20.91,20.915,20.905,20.915,16
20140701|2014-06-29 21:30,30,20.9,20.9,20.895,20.895,8
20140701|2014-06-29 22:30,30,20.88,20.895,20.87,20.895,5
20140701|2014-06-29 23:00,30,20.89,20.905,20.89,20.905,3
20140701|2014-06-29 23:30,30,20.89,20.925,20.89,20.92,7
20140701|2014-06-30 00:00,30,20.92,20.935,20.92,20.925,15
20140701|2014-06-30 00:30,30,20.92,20.95,20.92,20.95,2
20140701|2014-06-30 01:00,30,20.92,20.92,20.89,20.895,6
20140701|2014-06-30 01:30,30,20.885,20.915,20.88,20.91,25
20140701|2014-06-30 02:00,30,20.855,20.855,20.845,20.845,3
20140701|2014-06-30 02:30,30,20.86,20.905,20.86,20.905,16
20140701|2014-06-30 03:00,30,20.875,20.93,20.865,20.93,29
20140701|2014-06-30 03:30,30,20.915,20.915,20.805,20.805,29
20140701|2014-06-30 04:00,30,20.81,20.82,20.77,20.8,28
20140701|2014-06-30 04:30,30,20.845,20.845,20.845,20.845,1
20140701|2014-06-30 05:00,30,20.82,20.835,20.82,20.835,11
20140701|2014-06-30 05:30,30,20.83,20.83,20.82,20.82,4
20140701|2014-06-30 06:00,30,20.85,20.86,20.825,20.825,68
20140701|2014-06-30 06:30,30,20.82,20.82,20.81,20.81,3
20140701|2014-06-30 07:00,30,20.82,20.885,20.775,20.865,22
20140701|2014-06-30 07:30,30,20.875,20.905,20.855,20.855,52
20140701|2014-06-30 08:00,30,20.855,20.92,20.77,20.81,57
20140701|2014-06-30 08:30,30,20.775,20.82,20.765,20.805,73
20140701|2014-06-30 09:00,30,20.8,20.86,20.785,20.86,16
20140701|2014-06-30 09:30,30,20.855,20.89,20.85,20.875,49
20140701|2014-06-30 10:00,30,20.875,20.875,20.835,20.865,50
20140701|2014-06-30 10:30,30,20.88,20.935,20.88,20.92,17
20140701|2014-06-30 11:00,30,20.91,20.935,20.9,20.925,16
20140701|2014-06-30 11:30,30,20.905,20.905,20.9,20.9,5
20140701|2014-06-30 12:00,30,20.98,21.01,20.97,20.995,24
20140701|2014-06-30 12:30,30,20.99,21.06,20.98,21.06,11
20140701|2014-06-30 13:00,30,21.085,21.085,21.03,21.03,13
20140701|2014-06-30 13:30,30,21.05,21.115,21.05,21.09,5
20140701|2014-06-30 14:00,30,21.1,21.1,21.075,21.1,4
20140701|2014-06-30 14:30,30,21.035,21.11,21.035,21.105,33
20140701|2014-06-30 15:00,30,21.105,21.105,21.05,21.05,7
20140701|2014-06-30 15:30,30,21.02,21.02,21.02,21.02,1
20140701|2014-06-30 16:00,30,21.02,21.02,21.02,21.02,1
20140701|2014-06-30 17:00,1,21.01,21.01,21.01,21.01,1
20140701|2014-06-30 20:00,1,21.12,21.135,21.09,21.09,3
20140701|2014-06-30 20:30,1,21.065,21.065,21.065,21.065,1
20140701|2014-06-30 21:00,1,21.075,21.075,21.075,21.075,5
20140701|2014-06-30 22:30,1,21.085,21.085,21.085,21.085,4
20140701|2014-07-01 02:00,1,21.035,21.035,21.035,21.035,1
20140701|2014-07-01 04:00,1,21.08,21.125,21.08,21.125,4
20140701|2014-07-01 04:30,1,21.125,21.125,21.125,21.125,5
20140701|2014-07-01 06:00,1,21.09,21.09,21.09,21.09,5
20140701|2014-07-01 07:00,1,21.095,21.115,21.095,21.115,2
20140701|2014-07-01 07:30,1,21.075,21.075,21.075,21.075,1
20140701|2014-07-01 08:00,1,21.105,21.175,21.105,21.15,18
20140701|2014-07-01 08:30,1,21.135,21.21,21.05,21.05,43
20140701|2014-07-01 09:00,1,21.08,21.13,21.065,21.13,14
20140701|2014-07-01 09:30,1,21.13,21.13,21.13,21.13,3
20140701|2014-07-01 10:00,1,21.19,21.19,21.1,21.1,16
20140701|2014-07-01 12:00,1,21.085,21.085,21.02,21.02,3
20140701|2014-07-01 13:00,1,21.1,21.105,21.1,21.105,2
20140701|2014-07-01 13:30,1,21.1,21.105,21.1,21.1,3
20140701|2014-07-01 14:30,1,21.07,21.07,21.045,21.045,7
20140701|2014-07-01 15:00,1,21.03,21.03,21.01,21.01,3
20140701|2014-07-01 17:00,2,21.045,21.045,21.045,21.045,1
20140701|2014-07-02 00:00,2,21.01,21.01,21.01,21.01,1
20140701|2014-07-02 01:00,2,21.02,21.02,21.02,21.02,3
20140701|2014-07-02 03:00,2,21.04,21.04,21.04,21.04,1
20140701|2014-07-02 04:00,2,21.075,21.1,21.075,21.1,23
20140701|2014-07-02 06:30,2,21.08,21.08,21.06,21.06,2
20140701|2014-07-02 07:30,2,20.98,21,20.98,21,2
20140701|2014-07-02 08:00,2,21.03,21.125,21.03,21.125,9
20140701|2014-07-02 08:30,2,21.11,21.145,21.11,21.14,11
20140701|2014-07-02 09:00,2,21.15,21.185,21.15,21.18,11
20140701|2014-07-02 09:30,2,21.19,21.23,21.19,21.205,23
20140701|2014-07-02 10:00,2,21.21,21.245,21.19,21.215,23
20140701|2014-07-02 10:30,2,21.22,21.22,21.22,21.22,9
20140701|2014-07-02 11:00,2,21.24,21.24,21.24,21.24,1
20140701|2014-07-02 12:30,2,21.23,21.23,21.215,21.23,6
20140701|2014-07-02 13:00,2,21.215,21.215,21.2,21.2,6
20140701|2014-07-02 13:30,2,21.195,21.195,21.195,21.195,3
20140701|2014-07-02 14:30,2,21.155,21.165,21.155,21.165,2
20140701|2014-07-02 16:00,2,21.16,21.16,21.16,21.16,6
20140701|2014-07-02 17:00,3,21.155,21.155,21.155,21.155,1
20140701|2014-07-03 00:00,3,21.1,21.1,21.09,21.09,12
20140701|2014-07-03 00:30,3,21.09,21.09,21.09,21.09,3
20140701|2014-07-03 03:00,3,21.025,21.025,21.025,21.025,1
20140701|2014-07-03 04:30,3,21.075,21.075,21.075,21.075,1
20140701|2014-07-03 05:30,3,21.06,21.06,21.02,21.02,4
20140701|2014-07-03 06:00,3,21.01,21.01,20.95,20.95,5
20140701|2014-07-03 06:30,3,21.01,21.01,21.01,21.01,5
20140701|2014-07-03 07:00,3,20.97,20.97,20.905,20.945,82
20140701|2014-07-03 07:30,3,20.875,21.015,20.78,21.015,21
20140701|2014-07-03 08:00,3,21.075,21.075,21.075,21.075,1
20140701|2014-07-03 11:00,3,21.13,21.14,21.13,21.14,16
20140701|2014-07-03 12:00,3,21.14,21.14,21.115,21.115,11
20140701|2014-07-03 14:30,3,21.12,21.12,21.12,21.12,5
20140701|2014-07-03 22:30,4,21.1,21.1,21.1,21.1,1
20140701|2014-07-04 02:00,4,21.215,21.215,21.215,21.215,3
20140701|2014-07-04 07:00,4,21.12,21.16,21.12,21.16,11
20140701|2014-07-04 08:00,4,21.16,21.16,21.16,21.16,1
20140701|2014-07-06 20:00,7,21.09,21.09,21.09,21.09,1
20140701|2014-07-07 00:30,7,20.92,20.92,20.92,20.92,1
20140701|2014-07-07 04:30,7,20.925,20.925,20.925,20.925,1
20140701|2014-07-07 07:00,7,21,21,21,21,3
20140701|2014-07-07 09:00,7,20.82,20.82,20.82,20.82,1
20140701|2014-07-07 10:00,7,20.915,20.915,20.915,20.915,1
20140701|2014-07-07 10:30,7,20.95,20.95,20.95,20.95,2
20140701|2014-07-07 11:00,7,20.95,20.96,20.95,20.96,2
20140701|2014-07-07 14:30,7,20.98,20.99,20.98,20.99,3
20140701|2014-07-07 15:00,7,21.01,21.01,21.01,21.01,5
20140701|2014-07-07 16:00,7,21.035,21.035,21.035,21.035,1
20140701|2014-07-08 06:00,8,21.06,21.15,21.06,21.15,10
20140701|2014-07-08 08:00,8,21.1,21.13,21.1,21.13,10
20140701|2014-07-08 09:00,8,21.07,21.07,20.935,20.935,3
20140701|2014-07-08 13:30,8,21,21,21,21,4
20140701|2014-07-08 15:00,8,21.05,21.055,21.05,21.055,5
20140701|2014-07-08 15:30,8,21.04,21.04,21.04,21.04,1
20140701|2014-07-09 06:00,9,21.125,21.13,21.125,21.13,3
20140701|2014-07-09 06:30,9,21.17,21.17,21.17,21.17,2
20140701|2014-07-09 07:30,9,21.145,21.145,21.145,21.145,1
20140701|2014-07-09 08:30,9,21.1,21.1,21.1,21.1,1
20140701|2014-07-09 10:30,9,21.045,21.045,21.045,21.045,1
20140701|2014-07-09 13:00,9,21.06,21.06,21.06,21.06,3
20140701|2014-07-09 13:30,9,21.1,21.2,21.1,21.18,13
20140701|2014-07-09 15:00,9,21.135,21.14,21.135,21.14,3
20140701|2014-07-09 19:00,10,21.095,21.11,21.095,21.11,3
20140701|2014-07-10 02:00,10,21.175,21.175,21.175,21.175,1
20140701|2014-07-10 04:00,10,21.265,21.44,21.265,21.44,7
20140701|2014-07-10 04:30,10,21.5,21.52,21.5,21.51,16
20140701|2014-07-10 05:30,10,21.525,21.525,21.525,21.525,2
20140701|2014-07-10 06:00,10,21.48,21.48,21.48,21.48,2
20140701|2014-07-10 06:30,10,21.51,21.525,21.51,21.525,10
20140701|2014-07-10 08:30,10,21.48,21.48,21.48,21.48,2
20140701|2014-07-10 09:00,10,21.475,21.475,21.475,21.475,1
20140701|2014-07-10 11:00,10,21.43,21.435,21.43,21.43,14
20140701|2014-07-10 13:00,10,21.47,21.47,21.47,21.47,1
20140701|2014-07-10 14:00,10,21.435,21.45,21.435,21.45,2
20140701|2014-07-10 16:00,10,21.405,21.405,21.405,21.405,1
20140701|2014-07-10 21:30,11,21.475,21.475,21.46,21.46,2
20140701|2014-07-11 00:30,11,21.5,21.5,21.5,21.5,2
20140701|2014-07-11 01:30,11,21.46,21.46,21.46,21.46,1
20140701|2014-07-11 06:00,11,21.42,21.44,21.42,21.44,10
20140701|2014-07-11 10:30,11,21.45,21.45,21.45,21.45,5
20140701|2014-07-11 11:00,11,21.46,21.46,21.42,21.425,9
20140701|2014-07-11 15:00,11,21.44,21.44,21.44,21.44,1
20140701|2014-07-14 00:30,14,21.205,21.205,21.205,21.205,1
20140701|2014-07-14 01:30,14,21.1,21.1,21.1,21.1,1
20140701|2014-07-14 05:00,14,21.175,21.175,21.175,21.175,5
20140701|2014-07-14 06:00,14,21.1,21.1,21.1,21.1,1
20140701|2014-07-14 07:00,14,21.125,21.125,21,21,6
20140701|2014-07-14 07:30,14,21.02,21.025,21.02,21.025,2
20140701|2014-07-14 08:00,14,20.9,20.9,20.9,20.9,1
20140701|2014-07-14 09:30,14,20.96,20.96,20.96,20.96,1
20140701|2014-07-14 10:30,14,20.93,20.93,20.925,20.925,2
20140701|2014-07-14 11:00,14,20.915,20.915,20.895,20.91,15
20140701|2014-07-14 12:30,14,20.88,20.88,20.88,20.88,1
20140701|2014-07-14 13:00,14,20.875,20.88,20.875,20.88,20
20140701|2014-07-14 22:30,15,20.905,20.905,20.905,20.905,2
20140701|2014-07-15 01:00,15,20.92,20.92,20.92,20.92,8
20140701|2014-07-15 08:30,15,20.945,20.945,20.935,20.935,8
20140701|2014-07-15 09:30,15,20.675,20.675,20.675,20.675,12
20140701|2014-07-15 11:00,15,20.785,20.815,20.785,20.81,8
20140701|2014-07-15 13:30,15,20.8,20.8,20.8,20.8,2
20140701|2014-07-15 14:30,15,20.7,20.7,20.7,20.7,1
20140701|2014-07-15 20:00,16,20.76,20.775,20.76,20.77,8
20140701|2014-07-16 09:00,16,20.76,20.76,20.76,20.76,21
20140701|2014-07-16 10:30,16,20.775,20.79,20.775,20.79,3
20140701|2014-07-16 11:30,16,20.785,20.785,20.785,20.785,4
20140701|2014-07-17 08:00,17,20.825,20.825,20.825,20.825,1
20140701|2014-07-17 09:00,17,20.795,20.795,20.795,20.795,1
20140701|2014-07-17 10:30,17,21.155,21.16,21.155,21.16,10
20140701|2014-07-17 12:00,17,21.1,21.105,21.1,21.105,15
20140701|2014-07-17 13:30,17,21.12,21.12,21.12,21.12,1
20140701|2014-07-17 14:00,17,21.12,21.12,21.12,21.12,1
20140701|2014-07-18 04:30,18,20.955,20.955,20.955,20.955,1
20140701|2014-07-18 10:30,18,20.75,20.75,20.75,20.75,1
20140701|2014-07-21 02:00,21,21,21,21,21,3
20140701|2014-07-21 07:00,21,21.07,21.07,21.07,21.07,5
20140701|2014-07-21 07:30,21,21.03,21.03,21.03,21.03,2
20140701|2014-07-21 08:30,21,20.93,20.93,20.93,20.93,2
20140701|2014-07-21 10:30,21,20.905,20.905,20.905,20.905,3
20140701|2014-07-22 07:00,22,20.75,20.75,20.75,20.75,1
20140701|2014-07-22 07:30,22,20.955,20.955,20.955,20.955,1
20140701|2014-07-22 09:00,22,20.92,20.925,20.875,20.875,3
20140701|2014-07-22 10:00,22,20.895,20.895,20.895,20.895,1
20140701|2014-07-22 10:30,22,20.99,20.99,20.99,20.99,1
20140701|2014-07-22 14:30,22,20.955,20.955,20.955,20.955,2
20140701|2014-07-22 23:30,23,20.96,20.96,20.96,20.96,2
20140701|2014-07-23 05:30,23,20.97,20.97,20.97,20.97,1
20140701|2014-07-23 07:00,23,21.015,21.015,21.015,21.015,1
20140701|2014-07-23 09:00,23,21.005,21.01,20.94,20.94,70
20140701|2014-07-24 01:30,24,20.805,20.805,20.805,20.805,1
20140701|2014-07-24 02:30,24,20.83,20.83,20.83,20.83,1
20140701|2014-07-24 09:00,24,20.695,20.72,20.5,20.5,9
20140701|2014-07-24 10:00,24,20.5,20.505,20.5,20.505,2
20140701|2014-07-24 10:30,24,20.475,20.475,20.475,20.475,1
20140701|2014-07-25 00:30,25,20.435,20.435,20.435,20.435,3
20140701|2014-07-25 06:30,25,20.46,20.46,20.46,20.46,5
20140701|2014-07-25 07:00,25,20.44,20.44,20.44,20.44,1
20140701|2014-07-25 12:00,25,20.58,20.58,20.58,20.58,1
20140701|2014-07-25 13:00,25,20.575,20.575,20.575,20.575,1
20140701|2014-07-25 15:00,25,20.75,20.75,20.75,20.75,1
20140701|2014-07-28 08:00,28,20.635,20.635,20.635,20.635,1
20140701|2014-07-28 08:30,28,20.635,20.67,20.635,20.67,54
20140701|2014-07-28 09:30,28,20.64,20.64,20.64,20.64,2
20140701|2014-07-28 10:00,28,20.645,20.65,20.645,20.65,3
20140701|2014-07-28 11:30,28,20.535,20.535,20.535,20.535,2
20140701|2014-07-29 02:30,29,20.68,20.695,20.68,20.695,12
20140701|2014-07-29 08:00,29,20.665,20.665,20.665,20.665,1
20140701|2014-07-29 08:30,29,20.585,20.585,20.585,20.585,6
20140801|2014-06-02 22:30,3,18.85,18.85,18.85,18.85,1
20140801|2014-06-02 23:00,3,18.82,18.82,18.82,18.82,1
20140801|2014-06-04 10:00,4,18.82,18.82,18.82,18.82,1
20140801|2014-06-05 06:30,5,18.75,18.75,18.7,18.7,2
20140801|2014-06-05 07:30,5,18.85,19,18.85,19,2
20140801|2014-06-05 11:30,5,19.1,19.1,19.1,19.1,2
20140801|2014-06-05 22:00,6,19.095,19.095,19.095,19.095,5
20140801|2014-06-06 02:30,6,19.135,19.135,19.135,19.135,1
20140801|2014-06-06 07:30,6,19.125,19.125,19.125,19.125,1
20140801|2014-06-09 06:30,9,19.185,19.185,19.185,19.185,1
20140801|2014-06-09 07:30,9,19.145,19.145,19.145,19.145,1
20140801|2014-06-10 07:30,10,19.17,19.17,19.17,19.17,1
20140801|2014-06-11 07:00,11,19.27,19.27,19.27,19.27,1
20140801|2014-06-11 07:30,11,19.275,19.275,19.275,19.275,2
20140801|2014-06-11 08:30,11,19.24,19.255,19.24,19.255,2
20140801|2014-06-11 14:00,11,19.2,19.2,19.2,19.2,2
20140801|2014-06-12 04:30,12,19.265,19.265,19.265,19.265,1
20140801|2014-06-12 07:00,12,19.275,19.275,19.275,19.275,1
20140801|2014-06-12 09:00,12,19.315,19.38,19.315,19.38,3
20140801|2014-06-12 13:00,12,19.5,19.535,19.5,19.535,6
20140801|2014-06-12 13:30,12,19.535,19.535,19.53,19.53,2
20140801|2014-06-12 15:00,12,19.535,19.535,19.535,19.535,1
20140801|2014-06-13 04:30,13,19.56,19.56,19.505,19.505,3
20140801|2014-06-13 05:00,13,19.545,19.545,19.545,19.545,1
20140801|2014-06-13 09:00,13,19.585,19.585,19.585,19.585,1
20140801|2014-06-13 11:30,13,19.635,19.635,19.635,19.635,1
20140801|2014-06-15 18:30,16,19.77,19.77,19.77,19.77,2
20140801|2014-06-15 21:30,16,19.77,19.77,19.77,19.77,1
20140801|2014-06-16 00:00,16,19.85,19.85,19.845,19.845,4
20140801|2014-06-16 01:00,16,19.8,19.8,19.8,19.8,2
20140801|2014-06-16 04:00,16,19.745,19.745,19.745,19.745,1
20140801|2014-06-16 06:30,16,19.705,19.705,19.705,19.705,2
20140801|2014-06-16 11:30,16,19.71,19.71,19.71,19.71,5
20140801|2014-06-16 22:00,17,19.62,19.62,19.62,19.62,1
20140801|2014-06-17 02:30,17,19.59,19.59,19.59,19.59,1
20140801|2014-06-17 04:30,17,19.63,19.63,19.62,19.62,3
20140801|2014-06-17 05:30,17,19.6,19.6,19.585,19.585,2
20140801|2014-06-17 06:30,17,19.565,19.605,19.565,19.605,2
20140801|2014-06-17 07:30,17,19.53,19.55,19.53,19.55,3
20140801|2014-06-17 08:00,17,19.65,19.65,19.65,19.65,1
20140801|2014-06-17 08:30,17,19.645,19.645,19.645,19.645,1
20140801|2014-06-17 10:30,17,19.7,19.7,19.7,19.7,1
20140801|2014-06-17 14:00,17,19.745,19.745,19.745,19.745,1
20140801|2014-06-17 22:30,18,19.69,19.69,19.69,19.69,1
20140801|2014-06-18 01:30,18,19.715,19.715,19.715,19.715,1
20140801|2014-06-18 02:00,18,19.73,19.74,19.73,19.74,2
20140801|2014-06-18 03:00,18,19.705,19.705,19.705,19.705,1
20140801|2014-06-18 04:00,18,19.705,19.705,19.705,19.705,1
20140801|2014-06-18 04:30,18,19.71,19.71,19.71,19.71,2
20140801|2014-06-18 05:30,18,19.75,19.75,19.75,19.75,1
20140801|2014-06-18 06:00,18,19.73,19.73,19.73,19.73,1
20140801|2014-06-18 08:30,18,19.77,19.77,19.77,19.77,1
20140801|2014-06-18 09:30,18,19.795,19.795,19.795,19.795,1
20140801|2014-06-18 11:00,18,19.74,19.74,19.74,19.74,1
20140801|2014-06-18 11:30,18,19.78,19.78,19.78,19.78,1
20140801|2014-06-18 12:00,18,19.79,19.79,19.79,19.79,1
20140801|2014-06-18 13:00,18,19.75,19.85,19.75,19.85,3
20140801|2014-06-18 14:00,18,19.845,19.845,19.845,19.845,1
20140801|2014-06-18 15:30,18,19.905,19.905,19.905,19.905,1
20140801|2014-06-18 17:00,19,19.925,19.925,19.925,19.925,2
20140801|2014-06-18 18:00,19,19.94,19.94,19.94,19.94,1
20140801|2014-06-18 19:30,19,19.935,19.935,19.935,19.935,3
20140801|2014-06-18 21:00,19,19.865,19.865,19.865,19.865,1
20140801|2014-06-18 21:30,19,19.87,19.87,19.87,19.87,1
20140801|2014-06-18 23:00,19,19.875,19.875,19.875,19.875,1
20140801|2014-06-19 02:00,19,19.935,19.96,19.935,19.96,2
20140801|2014-06-19 03:00,19,19.945,19.945,19.945,19.945,1
20140801|2014-06-19 07:30,19,20.045,20.045,20.045,20.045,2
20140801|2014-06-19 08:00,19,20.13,20.145,20.13,20.145,4
20140801|2014-06-19 09:00,19,20.255,20.255,20.255,20.255,1
20140801|2014-06-19 09:30,19,20.335,20.335,20.335,20.335,1
20140801|2014-06-19 10:00,19,20.36,20.36,20.34,20.34,2
20140801|2014-06-19 10:30,19,20.395,20.395,20.395,20.395,1
20140801|2014-06-19 11:00,19,20.495,20.5,20.475,20.475,7
20140801|2014-06-19 11:30,19,20.49,20.755,20.49,20.755,10
20140801|2014-06-19 12:00,19,20.665,20.665,20.595,20.595,4
20140801|2014-06-19 13:00,19,20.82,20.82,20.82,20.82,3
20140801|2014-06-19 13:30,19,20.895,20.895,20.895,20.895,1
20140801|2014-06-19 14:00,19,20.925,20.925,20.795,20.795,4
20140801|2014-06-19 14:30,19,20.795,20.8,20.795,20.8,2
20140801|2014-06-20 01:00,20,20.8,20.8,20.8,20.8,1
20140801|2014-06-20 01:30,20,20.7,20.7,20.7,20.7,1
20140801|2014-06-20 02:00,20,20.7,20.7,20.7,20.7,2
20140801|2014-06-20 04:30,20,20.765,20.765,20.765,20.765,1
20140801|2014-06-20 05:00,20,20.72,20.72,20.72,20.72,1
20140801|2014-06-20 13:30,20,20.915,20.915,20.915,20.915,1
20140801|2014-06-20 14:00,20,20.875,20.875,20.875,20.875,1
20140801|2014-06-22 21:30,23,20.845,20.845,20.845,20.845,1
20140801|2014-06-22 22:00,23,20.84,20.84,20.83,20.83,2
20140801|2014-06-22 23:00,23,20.83,20.83,20.83,20.83,1
20140801|2014-06-23 04:00,23,20.855,20.855,20.85,20.85,2
20140801|2014-06-23 07:30,23,20.88,20.905,20.88,20.89,8
20140801|2014-06-23 08:30,23,20.86,20.86,20.86,20.86,1
20140801|2014-06-24 00:30,24,20.84,20.84,20.84,20.84,6
20140801|2014-06-24 03:30,24,21.05,21.11,21.05,21.095,11
20140801|2014-06-24 05:00,24,21.16,21.165,21.16,21.16,3
20140801|2014-06-24 05:30,24,21.155,21.155,21.155,21.155,6
20140801|2014-06-24 07:00,24,21.04,21.04,21.04,21.04,1
20140801|2014-06-24 08:00,24,21.05,21.05,21.035,21.035,2
20140801|2014-06-24 08:30,24,21.09,21.09,21.09,21.09,1
20140801|2014-06-24 09:00,24,21.03,21.03,21.03,21.03,1
20140801|2014-06-24 09:30,24,21.055,21.055,21.055,21.055,1
20140801|2014-06-24 12:00,24,21.055,21.055,21.055,21.055,1
20140801|2014-06-24 14:00,24,21.03,21.03,21.01,21.01,3
20140801|2014-06-24 21:00,25,20.865,20.865,20.83,20.83,2
20140801|2014-06-25 07:00,25,20.905,21,20.895,20.99,18
20140801|2014-06-25 08:00,25,20.98,20.98,20.98,20.98,1
20140801|2014-06-25 10:30,25,21.125,21.125,21.12,21.12,3
20140801|2014-06-25 11:00,25,21.15,21.15,21.15,21.15,1
20140801|2014-06-25 11:30,25,21.11,21.11,21.1,21.1,2
20140801|2014-06-25 12:00,25,21.11,21.125,21.11,21.125,2
20140801|2014-06-25 15:30,25,21.06,21.06,21.06,21.06,1
20140801|2014-06-26 01:00,26,20.98,20.98,20.98,20.98,2
20140801|2014-06-26 02:30,26,20.85,20.85,20.85,20.85,1
20140801|2014-06-26 03:30,26,20.905,20.905,20.905,20.905,1
20140801|2014-06-26 07:00,26,20.865,20.865,20.865,20.865,1
20140801|2014-06-26 07:30,26,20.955,20.955,20.955,20.955,12
20140801|2014-06-26 08:00,26,21.055,21.055,21.05,21.05,3
20140801|2014-06-26 08:30,26,21.11,21.11,21.105,21.105,2
20140801|2014-06-26 09:00,26,21.03,21.055,21.01,21.055,5
20140801|2014-06-26 10:00,26,21.075,21.09,21.075,21.09,3
20140801|2014-06-26 11:00,26,21.095,21.095,21.095,21.095,1
20140801|2014-06-26 11:30,26,21.135,21.135,21.135,21.135,1
20140801|2014-06-26 12:00,26,21.13,21.13,21.13,21.13,1
20140801|2014-06-26 14:00,26,21.11,21.11,21.11,21.11,1
20140801|2014-06-26 14:30,26,21.12,21.12,21.12,21.12,2
20140801|2014-06-26 17:30,27,21.11,21.11,21.11,21.11,1
20140801|2014-06-26 19:30,27,21.135,21.135,21.135,21.135,1
20140801|2014-06-26 22:00,27,21.17,21.205,21.17,21.205,3
20140801|2014-06-26 23:30,27,21.175,21.175,21.175,21.175,1
20140801|2014-06-27 01:30,27,21.175,21.175,21.175,21.175,1
20140801|2014-06-27 02:30,27,21.095,21.095,21.095,21.095,1
20140801|2014-06-27 03:30,27,21.09,21.09,21.09,21.09,1
20140801|2014-06-27 06:00,27,21.005,21.005,21.005,21.005,1
20140801|2014-06-27 06:30,27,21.03,21.03,21.03,21.03,1
20140801|2014-06-27 07:00,27,21.06,21.06,21.055,21.055,2
20140801|2014-06-27 07:30,27,21.095,21.095,21.095,21.095,1
20140801|2014-06-27 08:00,27,21.14,21.18,21.14,21.18,7
20140801|2014-06-27 09:00,27,21.11,21.135,21.11,21.135,2
20140801|2014-06-27 09:30,27,21.135,21.135,21.135,21.135,2
20140801|2014-06-30 04:00,30,20.83,20.835,20.785,20.835,16
20140801|2014-06-30 06:30,30,20.825,20.825,20.825,20.825,1
20140801|2014-06-30 07:00,30,20.88,20.88,20.8,20.8,5
20140801|2014-06-30 07:30,30,20.905,20.905,20.905,20.905,1
20140801|2014-06-30 08:30,30,20.835,20.835,20.835,20.835,1
20140801|2014-06-30 09:30,30,20.89,20.89,20.89,20.89,1
20140801|2014-06-30 10:00,30,20.87,20.87,20.87,20.87,5
20140801|2014-06-30 10:30,30,20.9,20.9,20.9,20.9,1
20140801|2014-06-30 11:00,30,20.94,20.94,20.94,20.94,1
20140801|2014-06-30 12:30,30,21.08,21.08,21.08,21.08,1
20140801|2014-06-30 13:00,30,21.11,21.11,21.08,21.08,5
20140801|2014-06-30 13:30,30,21.07,21.07,21.07,21.07,2
20140801|2014-06-30 14:30,30,21.07,21.075,21.065,21.075,5
20140801|2014-06-30 22:00,1,21.09,21.09,21.09,21.09,1
20140801|2014-06-30 22:30,1,21.09,21.09,21.09,21.09,1
20140801|2014-07-01 01:30,1,21.05,21.05,21.05,21.05,1
20140801|2014-07-01 04:00,1,21.14,21.14,21.14,21.14,1
20140801|2014-07-01 07:30,1,21.085,21.085,21.085,21.085,4
20140801|2014-07-01 08:00,1,21.13,21.19,21.13,21.165,17
20140801|2014-07-01 08:30,1,21.215,21.215,21.1,21.1,7
20140801|2014-07-01 09:00,1,21.13,21.13,21.13,21.13,1
20140801|2014-07-01 09:30,1,21.15,21.16,21.15,21.16,2
20140801|2014-07-01 10:00,1,21.2,21.205,21.135,21.135,4
20140801|2014-07-01 11:00,1,21.145,21.145,21.145,21.145,1
20140801|2014-07-01 12:00,1,21.13,21.13,21.13,21.13,1
20140801|2014-07-01 13:00,1,21.13,21.13,21.13,21.13,1
20140801|2014-07-01 22:00,2,21.04,21.04,21.025,21.025,2
20140801|2014-07-02 07:00,2,21.075,21.075,20.995,20.995,2
20140801|2014-07-02 07:30,2,21.08,21.08,21.05,21.05,2
20140801|2014-07-02 08:00,2,21.045,21.045,21.045,21.045,1
20140801|2014-07-02 08:30,2,21.15,21.15,21.15,21.15,1
20140801|2014-07-02 09:00,2,21.22,21.22,21.22,21.22,8
20140801|2014-07-02 09:30,2,21.24,21.24,21.24,21.24,1
20140801|2014-07-02 10:00,2,21.235,21.275,21.235,21.275,7
20140801|2014-07-02 11:00,2,21.26,21.26,21.25,21.25,6
20140801|2014-07-02 17:30,3,21.185,21.185,21.185,21.185,2
20140801|2014-07-02 20:00,3,21.16,21.16,21.155,21.155,2
20140801|2014-07-02 20:30,3,21.12,21.125,21.12,21.125,4
20140801|2014-07-02 21:30,3,21.115,21.115,21.115,21.115,3
20140801|2014-07-02 22:30,3,21.09,21.09,21.09,21.09,2
20140801|2014-07-02 23:00,3,21.09,21.09,21.09,21.09,1
20140801|2014-07-03 01:30,3,21.065,21.065,21.035,21.05,7
20140801|2014-07-03 03:00,3,21.03,21.045,21.025,21.045,5
20140801|2014-07-03 04:00,3,21.09,21.09,21.07,21.07,2
20140801|2014-07-03 04:30,3,21.09,21.09,21.09,21.09,1
20140801|2014-07-03 06:00,3,21.03,21.03,21.03,21.03,2
20140801|2014-07-03 06:30,3,21.01,21.01,21.005,21.005,5
20140801|2014-07-03 07:00,3,20.965,21.005,20.915,21.005,7
20140801|2014-07-03 07:30,3,20.83,21.075,20.83,21.065,59
20140801|2014-07-03 08:00,3,21.065,21.125,21.065,21.105,35
20140801|2014-07-03 08:30,3,21.1,21.13,21.1,21.13,25
20140801|2014-07-03 09:00,3,21.15,21.2,21.15,21.19,38
20140801|2014-07-03 09:30,3,21.18,21.19,21.18,21.19,16
20140801|2014-07-03 10:00,3,21.195,21.195,21.18,21.185,32
20140801|2014-07-03 11:00,3,21.165,21.165,21.15,21.155,81
20140801|2014-07-03 11:30,3,21.135,21.135,21.135,21.135,1
20140801|2014-07-03 12:00,3,21.155,21.155,21.155,21.155,8
20140801|2014-07-04 01:00,4,21.16,21.22,21.16,21.22,52
20140801|2014-07-04 02:00,4,21.22,21.22,21.22,21.22,10
20140801|2014-07-04 03:00,4,21.18,21.18,21.175,21.175,12
20140801|2014-07-04 03:30,4,21.17,21.17,21.16,21.16,24
20140801|2014-07-04 05:00,4,21.14,21.14,21.14,21.14,5
20140801|2014-07-04 06:30,4,21.1,21.125,21.1,21.125,2
20140801|2014-07-04 07:00,4,21.115,21.12,21.11,21.12,7
20140801|2014-07-04 07:30,4,21.16,21.16,21.16,21.16,10
20140801|2014-07-04 11:00,4,21.155,21.155,21.155,21.155,10
20140801|2014-07-04 11:30,4,21.155,21.155,21.155,21.155,22
20140801|2014-07-06 17:00,7,21.135,21.155,21.135,21.155,63
20140801|2014-07-07 00:00,7,21.07,21.07,21.07,21.07,1
20140801|2014-07-07 00:30,7,21.055,21.055,20.955,20.975,3
20140801|2014-07-07 01:00,7,20.94,20.94,20.925,20.925,5
20140801|2014-07-07 02:00,7,20.99,20.99,20.99,20.99,2
20140801|2014-07-07 04:30,7,20.96,20.98,20.96,20.98,30
20140801|2014-07-07 05:00,7,20.97,20.97,20.95,20.95,30
20140801|2014-07-07 07:00,7,21.02,21.02,21.02,21.02,2
20140801|2014-07-07 08:00,7,20.965,20.965,20.95,20.95,4
20140801|2014-07-07 08:30,7,20.91,20.91,20.885,20.885,3
20140801|2014-07-07 09:00,7,20.84,20.915,20.84,20.915,5
20140801|2014-07-07 09:30,7,20.945,20.97,20.945,20.97,3
20140801|2014-07-07 11:00,7,20.97,20.97,20.97,20.97,1
20140801|2014-07-07 12:30,7,20.99,20.99,20.99,20.99,2
20140801|2014-07-07 14:30,7,21,21,21,21,1
20140801|2014-07-07 16:00,7,21.075,21.08,21.075,21.08,50
20140801|2014-07-08 02:00,8,21.06,21.06,21.06,21.06,1
20140801|2014-07-08 06:00,8,21.1,21.18,21.1,21.18,54
20140801|2014-07-08 06:30,8,21.19,21.195,21.19,21.195,5
20140801|2014-07-08 07:00,8,21.185,21.23,21.185,21.23,31
20140801|2014-07-08 07:30,8,21.2,21.2,21.2,21.2,1
20140801|2014-07-08 08:00,8,21.145,21.145,21.12,21.12,2
20140801|2014-07-08 09:00,8,20.985,20.985,20.95,20.95,3
20140801|2014-07-08 09:30,8,20.98,20.98,20.98,20.98,3
20140801|2014-07-08 10:00,8,20.985,20.985,20.955,20.955,5
20140801|2014-07-08 10:30,8,20.955,20.955,20.955,20.955,5
20140801|2014-07-08 13:30,8,21.03,21.03,21.03,21.03,1
20140801|2014-07-08 22:30,9,21.12,21.145,21.12,21.145,6
20140801|2014-07-09 01:00,9,21.17,21.17,21.14,21.14,2
20140801|2014-07-09 06:30,9,21.195,21.195,21.195,21.195,4
20140801|2014-07-09 07:00,9,21.205,21.205,21.17,21.17,2
20140801|2014-07-09 07:30,9,21.195,21.195,21.195,21.195,31
20140801|2014-07-09 13:00,9,21.045,21.045,21.045,21.045,5
20140801|2014-07-09 13:30,9,21.18,21.2,21.18,21.2,2
20140801|2014-07-09 16:00,9,21.14,21.14,21.14,21.14,1
20140801|2014-07-09 19:00,10,21.125,21.125,21.125,21.125,1
20140801|2014-07-09 20:00,10,21.18,21.18,21.18,21.18,1
20140801|2014-07-09 21:30,10,21.23,21.23,21.23,21.23,1
20140801|2014-07-09 22:00,10,21.22,21.22,21.22,21.22,2
20140801|2014-07-10 01:00,10,21.24,21.24,21.24,21.24,2
20140801|2014-07-10 01:30,10,21.17,21.175,21.17,21.175,8
20140801|2014-07-10 02:00,10,21.225,21.225,21.225,21.225,1
20140801|2014-07-10 03:30,10,21.2,21.2,21.2,21.2,1
20140801|2014-07-10 04:00,10,21.28,21.48,21.28,21.475,7
20140801|2014-07-10 04:30,10,21.5,21.545,21.5,21.545,15
20140801|2014-07-10 05:30,10,21.55,21.55,21.55,21.55,3
20140801|2014-07-10 06:00,10,21.52,21.525,21.52,21.525,2
20140801|2014-07-10 06:30,10,21.525,21.535,21.46,21.46,7
20140801|2014-07-10 07:00,10,21.53,21.545,21.53,21.545,5
20140801|2014-07-10 07:30,10,21.45,21.45,21.45,21.45,1
20140801|2014-07-10 09:00,10,21.435,21.435,21.435,21.435,1
20140801|2014-07-10 13:00,10,21.495,21.495,21.495,21.495,1
20140801|2014-07-10 14:30,10,21.41,21.41,21.41,21.41,1
20140801|2014-07-11 08:30,11,21.455,21.46,21.455,21.46,2
20140801|2014-07-11 09:30,11,21.46,21.46,21.46,21.46,1
20140801|2014-07-13 21:30,14,21.43,21.43,21.43,21.43,1
20140801|2014-07-13 22:30,14,21.365,21.365,21.3,21.3,17
20140801|2014-07-13 23:00,14,21.31,21.31,21.31,21.31,16
20140801|2014-07-14 00:30,14,21.22,21.22,21.22,21.22,1
20140801|2014-07-14 01:00,14,21.13,21.165,21.13,21.165,2
20140801|2014-07-14 02:00,14,21.115,21.185,21.115,21.185,51
20140801|2014-07-14 02:30,14,21.21,21.24,21.21,21.24,27
20140801|2014-07-14 03:00,14,21.245,21.25,21.245,21.25,3
20140801|2014-07-14 05:30,14,21.205,21.205,21.205,21.205,1
20140801|2014-07-14 06:00,14,21.17,21.17,21.12,21.12,4
20140801|2014-07-14 06:30,14,21.1,21.105,21.1,21.105,9
20140801|2014-07-14 07:00,14,21.15,21.15,20.985,21.045,26
20140801|2014-07-14 07:30,14,21.045,21.06,21.035,21.035,31
20140801|2014-07-14 08:00,14,21,21,20.905,20.965,30
20140801|2014-07-14 10:00,14,20.94,20.94,20.94,20.94,1
20140801|2014-07-14 11:00,14,20.94,20.94,20.915,20.93,5
20140801|2014-07-14 12:00,14,20.89,20.89,20.89,20.89,6
20140801|2014-07-14 14:30,14,20.95,20.955,20.95,20.955,3
20140801|2014-07-14 15:00,14,20.94,20.94,20.94,20.94,1
20140801|2014-07-15 08:30,15,20.985,20.985,20.98,20.98,2
20140801|2014-07-15 09:30,15,20.76,20.76,20.76,20.76,3
20140801|2014-07-15 10:00,15,20.74,20.805,20.74,20.805,3
20140801|2014-07-15 10:30,15,20.825,20.875,20.825,20.875,8
20140801|2014-07-15 12:00,15,20.85,20.85,20.85,20.85,2
20140801|2014-07-15 13:00,15,20.845,20.845,20.845,20.845,1
20140801|2014-07-15 14:30,15,20.72,20.72,20.72,20.72,2
20140801|2014-07-15 15:00,15,20.705,20.705,20.695,20.695,5
20140801|2014-07-15 18:30,16,20.735,20.735,20.725,20.725,50
20140801|2014-07-15 20:30,16,20.785,20.785,20.785,20.785,1
20140801|2014-07-16 07:00,16,20.68,20.71,20.65,20.71,3
20140801|2014-07-16 08:00,16,20.77,20.77,20.77,20.77,50
20140801|2014-07-16 14:30,16,20.73,20.73,20.73,20.73,1
20140801|2014-07-16 23:00,17,20.85,20.85,20.85,20.85,2
20140801|2014-07-17 03:30,17,20.785,20.785,20.785,20.785,1
20140801|2014-07-17 06:00,17,20.82,20.82,20.82,20.82,1
20140801|2014-07-17 07:00,17,20.73,20.73,20.73,20.73,1
20140801|2014-07-17 10:30,17,21.05,21.17,21.05,21.17,30
20140801|2014-07-17 11:00,17,21.19,21.19,21.155,21.155,2
20140801|2014-07-17 12:00,17,21.12,21.125,21.12,21.125,13
20140801|2014-07-17 13:30,17,21.16,21.16,21.16,21.16,5
20140801|2014-07-17 14:00,17,21.15,21.15,21.15,21.15,1
20140801|2014-07-17 14:30,17,21.15,21.15,21.15,21.15,1
20140801|2014-07-17 23:30,18,21.075,21.075,21.075,21.075,1
20140801|2014-07-18 10:00,18,20.84,20.845,20.84,20.845,3
20140801|2014-07-18 12:00,18,20.835,20.835,20.825,20.825,13
20140801|2014-07-21 06:30,21,21.02,21.02,21.02,21.02,1
20140801|2014-07-21 07:30,21,21.03,21.03,21.03,21.03,1
20140801|2014-07-21 09:30,21,20.94,20.94,20.94,20.94,1
20140801|2014-07-21 12:00,21,20.96,20.96,20.96,20.96,1
20140801|2014-07-22 00:30,22,20.86,20.86,20.86,20.86,1
20140801|2014-07-22 02:30,22,20.875,20.875,20.875,20.875,1
20140801|2014-07-22 06:00,22,20.89,20.89,20.89,20.89,1
20140801|2014-07-22 07:30,22,20.815,20.97,20.815,20.97,2
20140801|2014-07-22 08:00,22,20.98,20.995,20.98,20.995,7
20140801|2014-07-22 09:00,22,20.945,20.945,20.925,20.925,8
20140801|2014-07-23 05:00,23,20.99,20.99,20.99,20.99,2
20140801|2014-07-23 09:00,23,21,21,21,21,3
20140801|2014-07-23 10:30,23,20.985,20.985,20.985,20.985,1
20140801|2014-07-23 12:00,23,20.95,20.95,20.95,20.95,1
20140801|2014-07-23 17:00,24,20.925,20.925,20.925,20.925,1
20140801|2014-07-23 20:00,24,20.85,20.85,20.85,20.85,1
20140801|2014-07-23 21:30,24,20.81,20.81,20.81,20.81,1
20140801|2014-07-23 22:00,24,20.815,20.815,20.815,20.815,100
20140801|2014-07-24 07:00,24,20.855,20.86,20.855,20.86,26
20140801|2014-07-24 09:30,24,20.56,20.56,20.555,20.555,10
20140801|2014-07-24 10:00,24,20.5,20.5,20.5,20.5,2
20140801|2014-07-24 10:30,24,20.49,20.49,20.49,20.49,1
20140801|2014-07-24 11:00,24,20.485,20.485,20.485,20.485,1
20140801|2014-07-24 14:00,24,20.38,20.38,20.38,20.38,1
20140801|2014-07-24 15:30,24,20.395,20.395,20.385,20.385,3
20140801|2014-07-25 00:00,25,20.405,20.405,20.405,20.405,2
20140801|2014-07-25 08:00,25,20.475,20.475,20.235,20.235,200
20140801|2014-07-25 09:00,25,20.42,20.42,20.42,20.42,4
20140801|2014-07-25 09:30,25,20.45,20.45,20.45,20.45,1
20140801|2014-07-25 10:00,25,20.5,20.5,20.5,20.5,3
20140801|2014-07-25 11:30,25,20.515,20.515,20.515,20.515,9
20140801|2014-07-25 13:30,25,20.59,20.59,20.59,20.59,5
20140801|2014-07-25 15:30,25,20.73,20.73,20.73,20.73,1
20140801|2014-07-27 17:30,28,20.675,20.675,20.675,20.675,3
20140801|2014-07-28 03:00,28,20.56,20.58,20.56,20.58,2
20140801|2014-07-28 06:30,28,20.65,20.65,20.65,20.65,1
20140801|2014-07-28 08:30,28,20.635,20.635,20.635,20.635,3
20140801|2014-07-28 12:30,28,20.545,20.545,20.545,20.545,2
20140801|2014-07-29 02:00,29,20.56,20.56,20.56,20.56,2
20140801|2014-07-29 08:30,29,20.66,20.675,20.61,20.61,10
20140801|2014-07-29 11:00,29,20.49,20.49,20.48,20.48,6
20140801|2014-07-30 07:30,30,20.55,20.55,20.55,20.55,10
20140801|2014-07-30 23:30,31,20.585,20.585,20.585,20.585,1
20140801|2014-08-01 16:00,1,20.295,20.295,20.295,20.295,1
20140801|2014-08-04 06:00,4,20.35,20.36,20.35,20.36,10
20140801|2014-08-04 14:30,4,20.165,20.165,20.165,20.165,1
20140801|2014-08-06 13:30,6,20.025,20.025,20.025,20.025,1
20140801|2014-08-08 10:00,8,19.935,19.935,19.925,19.925,2
20140801|2014-08-14 15:00,14,19.87,19.87,19.87,19.87,10
20140801|2014-08-15 12:30,15,19.535,19.535,19.53,19.53,10
20140801|2014-08-18 09:00,18,19.555,19.555,19.555,19.555,1
20140801|2014-08-19 08:30,19,19.435,19.435,19.435,19.435,1
20140801|2014-08-19 14:30,19,19.42,19.42,19.42,19.42,7
20140801|2014-08-20 04:30,20,19.435,19.435,19.435,19.435,1
20140801|2014-08-20 12:00,20,19.45,19.45,19.45,19.45,1
20140801|2014-08-21 05:00,21,19.285,19.285,19.285,19.285,1
20140801|2014-08-21 14:00,21,19.41,19.41,19.41,19.41,5
20140801|2014-08-25 00:00,25,19.36,19.36,19.36,19.36,1
20140801|2014-08-25 03:30,25,19.345,19.345,19.345,19.345,1
20140801|2014-08-26 01:30,26,19.5,19.5,19.5,19.5,1
20140801|2014-08-27 08:00,27,19.41,19.41,19.41,19.41,1
20140801|2014-08-27 08:30,27,19.4,19.4,19.4,19.4,1
20140901|2013-01-29 15:30,29,31.65,31.65,31.65,31.65,1
20140901|2013-01-30 06:00,30,31.645,31.645,31.645,31.645,1
20140901|2013-06-18 09:00,18,21.725,21.725,21.725,21.725,3
20140901|2013-06-18 10:00,18,21.78,21.78,21.775,21.775,2
20140901|2013-08-21 20:00,22,22.83,22.83,22.83,22.83,2
20140901|2013-08-27 20:00,28,24.695,24.695,24.695,24.695,2
20140901|2013-08-28 01:30,28,25.11,25.11,25.11,25.11,2
20140901|2013-08-28 12:00,28,24.59,24.59,24.55,24.55,3
20140901|2013-08-29 12:00,29,24.27,24.27,24.265,24.27,4
20140901|2013-08-29 20:00,30,23.985,23.985,23.985,23.985,1
20140901|2013-09-05 20:00,6,23.37,23.37,23.37,23.37,2
20140901|2013-09-13 06:30,13,21.9,21.9,21.9,21.9,1
20140901|2013-09-16 10:00,16,22.145,22.145,22.145,22.145,1
20140901|2013-09-17 12:00,17,21.91,21.91,21.91,21.91,1
20140901|2013-09-17 20:00,18,21.75,21.75,21.75,21.75,1
20140901|2013-09-18 12:00,18,21.705,21.705,21.705,21.705,3
20140901|2013-09-18 13:00,18,22.57,22.57,22.57,22.57,3
20140901|2013-09-18 19:00,19,23.11,23.11,23.085,23.085,7
20140901|2013-09-19 08:30,19,23.27,23.27,23.27,23.27,3
20140901|2013-09-23 10:30,23,22.01,22.01,22.01,22.01,1
20140901|2013-09-23 12:00,23,21.985,21.985,21.985,21.985,2
20140901|2013-09-23 18:30,24,21.89,21.89,21.89,21.89,1
20140901|2013-09-26 12:00,26,21.885,21.885,21.885,21.885,1
20140901|2013-09-30 00:00,30,21.78,21.78,21.78,21.78,1
20140901|2013-10-01 07:30,1,21.05,21.05,21.05,21.05,1
20140901|2013-10-02 07:30,2,21.485,21.485,21.485,21.485,1
20140901|2013-10-02 08:30,2,21.46,21.46,21.46,21.46,1
20140901|2013-10-02 09:00,2,21.69,21.69,21.69,21.69,1
20140901|2013-10-03 07:00,3,21.6,21.6,21.6,21.6,1
20140901|2013-10-03 10:00,3,21.88,21.88,21.85,21.85,2
20140901|2013-10-03 12:00,3,21.895,21.895,21.895,21.895,1
20140901|2013-10-03 12:30,3,21.85,21.85,21.85,21.85,1
20140901|2013-10-03 14:30,3,21.87,21.87,21.87,21.87,1
20140901|2013-10-03 18:00,4,21.83,21.83,21.83,21.83,1
20140901|2013-10-04 12:00,4,21.895,21.895,21.895,21.895,3
20140901|2013-10-04 14:30,4,21.86,21.86,21.86,21.86,1
20140901|2013-10-07 02:30,7,21.845,21.845,21.845,21.845,1
20140901|2013-10-08 04:00,8,22.435,22.435,22.435,22.435,1
20140901|2013-10-08 10:00,8,22.59,22.59,22.59,22.59,1
20140901|2013-10-08 11:00,8,22.55,22.55,22.55,22.55,1
20140901|2013-10-11 09:00,11,21.34,21.34,21.34,21.34,2
20140901|2013-10-14 09:30,14,21.665,21.665,21.665,21.665,1
20140901|2013-10-21 05:30,21,22.26,22.26,22.26,22.26,1
20140901|2013-10-22 07:30,22,22.78,22.78,22.78,22.78,2
20140901|2013-10-22 11:00,22,22.915,22.915,22.915,22.915,1
20140901|2013-10-22 11:30,22,22.9,22.9,22.9,22.9,1
20140901|2013-10-23 10:30,23,22.775,22.775,22.775,22.775,1
20140901|2013-10-23 15:00,23,22.725,22.725,22.725,22.725,1
20140901|2013-10-24 10:00,24,22.915,22.93,22.915,22.93,3
20140901|2013-10-24 10:30,24,22.97,22.97,22.97,22.97,1
20140901|2013-10-24 11:00,24,22.99,22.99,22.99,22.99,1
20140901|2013-10-25 02:00,25,22.565,22.565,22.565,22.565,1
20140901|2013-10-25 08:00,25,22.48,22.48,22.48,22.48,1
20140901|2013-10-25 14:00,25,22.78,22.78,22.78,22.78,1
20140901|2013-10-29 20:00,30,22.62,22.62,22.62,22.62,5
20140901|2013-10-30 07:00,30,22.995,22.995,22.995,22.995,1
20140901|2013-10-30 13:00,30,22.875,22.875,22.875,22.875,1
20140901|2013-10-31 08:30,31,22.205,22.205,22.1,22.1,5
20140901|2013-10-31 09:00,31,22.14,22.14,22.14,22.14,2
20140901|2013-10-31 14:00,31,22.06,22.09,22.06,22.08,22
20140901|2013-10-31 14:30,31,22.07,22.075,22.03,22.03,7
20140901|2013-11-01 07:00,1,22,22,22,22,9
20140901|2013-11-01 07:30,1,21.975,21.975,21.975,21.975,10
20140901|2013-11-01 09:00,1,21.92,21.94,21.92,21.94,2
20140901|2013-11-04 08:30,4,21.92,21.92,21.92,21.92,1
20140901|2013-11-04 12:00,4,21.855,21.855,21.855,21.855,1
20140901|2013-11-04 13:00,4,21.8,21.8,21.8,21.8,1
20140901|2013-11-05 08:30,5,21.84,21.84,21.84,21.84,1
20140901|2013-11-11 13:00,11,21.53,21.53,21.505,21.515,35
20140901|2013-11-12 12:00,12,20.925,20.925,20.925,20.925,4
20140901|2013-11-12 19:00,13,20.89,20.89,20.89,20.89,1
20140901|2013-11-13 07:30,13,20.87,20.87,20.87,20.87,2
20140901|2013-11-15 06:30,15,20.8,20.8,20.8,20.8,1
20140901|2013-11-18 10:30,18,20.47,20.47,20.47,20.47,1
20140901|2013-11-18 11:00,18,20.46,20.46,20.46,20.46,1
20140901|2013-11-20 09:00,20,20.295,20.295,20.295,20.295,1
20140901|2013-11-21 07:30,21,19.92,19.92,19.92,19.92,1
20140901|2013-11-21 08:00,21,19.9,19.9,19.9,19.9,1
20140901|2013-11-21 19:30,22,20.12,20.12,20.12,20.12,1
20140901|2013-11-22 09:00,22,20.055,20.055,20.055,20.055,2
20140901|2013-11-25 00:00,25,19.755,19.755,19.755,19.755,1
20140901|2013-11-25 07:30,25,19.815,19.94,19.815,19.94,3
20140901|2013-11-25 08:30,25,20.065,20.09,20.065,20.09,2
20140901|2013-11-25 09:30,25,20.035,20.035,20.035,20.035,1
20140901|2013-11-25 10:30,25,20.02,20.02,20.02,20.02,1
20140901|2013-11-25 12:00,25,19.975,20.02,19.975,20.02,3
20140901|2013-11-26 02:30,26,20.22,20.22,20.22,20.22,1
20140901|2013-11-26 07:00,26,20.19,20.19,20.19,20.19,1
20140901|2013-11-26 07:30,26,20.135,20.135,20.135,20.135,1
20140901|2013-11-26 10:30,26,20.01,20.01,20.01,20.01,2
20140901|2013-11-26 12:00,26,19.97,19.97,19.97,19.97,1
20140901|2013-11-27 12:00,27,19.775,19.775,19.765,19.765,2
20140901|2013-11-28 06:00,29,19.835,19.835,19.835,19.835,1
20140901|2013-11-28 23:30,29,19.85,19.85,19.85,19.85,1
20140901|2013-11-29 11:00,29,20.13,20.13,20.13,20.13,6
20140901|2013-12-02 11:00,2,19.545,19.545,19.52,19.52,2
20140901|2013-12-02 11:30,2,19.54,19.54,19.54,19.54,1
20140901|2013-12-02 13:30,2,19.27,19.27,19.27,19.27,5
20140901|2013-12-02 14:30,2,19.25,19.26,19.24,19.26,26
20140901|2013-12-02 15:00,2,19.22,19.22,19.22,19.22,6
20140901|2013-12-02 20:30,3,19.29,19.29,19.29,19.29,1
20140901|2013-12-03 08:00,3,19.205,19.205,19.205,19.205,2
20140901|2013-12-03 10:30,3,19.225,19.225,19.225,19.225,1
20140901|2013-12-03 11:30,3,19.21,19.21,19.21,19.21,1
20140901|2013-12-04 02:00,4,19.005,19.005,19.005,19.005,1
20140901|2013-12-04 11:30,4,19.66,19.74,19.655,19.74,6
20140901|2013-12-04 12:30,4,19.96,19.96,19.96,19.96,1
20140901|2013-12-06 07:30,6,19.64,19.64,19.64,19.64,1
20140901|2013-12-06 08:00,6,19.725,19.725,19.725,19.725,1
20140901|2013-12-06 12:00,6,19.625,19.625,19.62,19.62,2
20140901|2013-12-06 14:30,6,19.585,19.59,19.585,19.59,2
20140901|2013-12-09 08:00,9,19.82,19.82,19.81,19.81,3
20140901|2013-12-09 13:00,9,19.94,19.94,19.94,19.94,1
20140901|2013-12-09 14:00,9,20.055,20.055,20.055,20.055,1
20140901|2013-12-09 14:30,9,20.015,20.015,20.01,20.01,2
20140901|2013-12-10 00:00,10,19.99,19.99,19.99,19.99,1
20140901|2013-12-10 07:00,10,20.43,20.43,20.43,20.43,1
20140901|2013-12-10 08:00,10,20.41,20.44,20.41,20.44,3
20140901|2013-12-10 08:30,10,20.46,20.46,20.46,20.46,1
20140901|2013-12-10 09:00,10,20.485,20.485,20.46,20.46,2
20140901|2013-12-10 12:00,10,20.455,20.455,20.455,20.455,1
20140901|2013-12-12 07:30,12,19.85,19.85,19.85,19.85,1
20140901|2013-12-12 08:00,12,19.805,19.805,19.66,19.66,2
20140901|2013-12-12 15:30,12,19.6,19.6,19.6,19.6,2
20140901|2013-12-12 23:00,13,19.455,19.455,19.455,19.455,1
20140901|2013-12-12 23:30,13,19.455,19.455,19.455,19.455,1
20140901|2013-12-15 23:30,16,19.67,19.67,19.67,19.67,1
20140901|2013-12-16 08:30,16,19.745,19.745,19.745,19.745,2
20140901|2013-12-16 10:00,16,19.975,19.975,19.975,19.975,1
20140901|2013-12-16 11:00,16,20.385,20.385,20.385,20.385,1
20140901|2013-12-17 07:00,17,19.8,19.8,19.8,19.8,1
20140901|2013-12-18 10:30,18,20.025,20.025,20.015,20.015,2
20140901|2013-12-19 15:00,19,19.3,19.305,19.3,19.305,3
20140901|2013-12-19 22:00,20,19.33,19.33,19.33,19.33,1
20140901|2013-12-20 08:30,20,19.32,19.32,19.32,19.32,2
20140901|2013-12-20 09:00,20,19.35,19.35,19.35,19.35,1
20140901|2013-12-23 10:30,23,19.575,19.575,19.575,19.575,2
20140901|2013-12-26 09:30,26,20.04,20.04,20.035,20.035,2
20140901|2013-12-26 21:00,27,19.92,19.92,19.92,19.92,1
20140901|2013-12-26 22:30,27,19.925,19.925,19.925,19.925,1
20140901|2013-12-27 12:00,27,20.155,20.155,20.145,20.145,2
20140901|2013-12-27 12:30,27,20.145,20.145,20.145,20.145,1
20140901|2013-12-29 20:30,30,19.975,19.975,19.975,19.975,1
20140901|2013-12-30 06:30,30,19.75,19.75,19.75,19.75,2
20140901|2013-12-30 08:00,30,19.76,19.76,19.76,19.76,1
20140901|2013-12-31 12:00,31,19.535,19.535,19.53,19.53,2
20140901|2014-01-02 07:30,2,20.22,20.22,20.22,20.22,1
20140901|2014-01-02 08:00,2,20.215,20.215,20.215,20.215,2
20140901|2014-01-02 08:30,2,20.185,20.185,20.185,20.185,1
20140901|2014-01-02 12:00,2,20.2,20.2,20.2,20.2,1
20140901|2014-01-02 20:30,3,20.185,20.185,20.185,20.185,1
20140901|2014-01-03 08:00,3,20.19,20.19,20.19,20.19,1
20140901|2014-01-03 11:00,3,20.29,20.29,20.29,20.29,2
20140901|2014-01-06 09:00,6,20.335,20.335,20.335,20.335,2
20140901|2014-01-07 09:30,7,19.79,19.79,19.78,19.78,9
20140901|2014-01-07 11:00,7,19.885,19.885,19.885,19.885,1
20140901|2014-01-08 12:00,8,19.625,19.645,19.625,19.64,13
20140901|2014-01-08 13:30,8,19.595,19.595,19.595,19.595,1
20140901|2014-01-08 14:00,8,19.675,19.675,19.675,19.675,1
20140901|2014-01-09 11:00,9,19.57,19.57,19.57,19.57,1
20140901|2014-01-09 12:00,9,19.795,19.81,19.765,19.785,13
20140901|2014-01-10 07:30,10,20.16,20.16,20.16,20.16,1
20140901|2014-01-10 12:00,10,20.32,20.335,20.32,20.33,11
20140901|2014-01-13 12:00,13,20.49,20.5,20.485,20.49,9
20140901|2014-01-14 09:00,14,20.69,20.69,20.69,20.69,1
20140901|2014-01-14 10:30,14,20.275,20.28,20.275,20.28,5
20140901|2014-01-14 12:00,14,20.385,20.395,20.38,20.39,11
20140901|2014-01-16 06:00,16,20.115,20.115,20.115,20.115,1
20140901|2014-01-16 11:00,16,20.225,20.225,20.225,20.225,4
20140901|2014-01-16 12:00,16,20.165,20.165,20.15,20.15,5
20140901|2014-01-17 08:00,17,20.37,20.37,20.365,20.365,3
20140901|2014-01-17 12:00,17,20.405,20.405,20.405,20.405,1
20140901|2014-01-19 18:00,21,20.455,20.46,20.455,20.46,2
20140901|2014-01-22 08:00,22,19.975,19.975,19.975,19.975,2
20140901|2014-01-22 10:00,22,19.98,19.98,19.98,19.98,2
20140901|2014-01-24 10:30,24,19.96,19.96,19.96,19.96,1
20140901|2014-01-26 23:00,27,20.015,20.015,20.015,20.015,1
20140901|2014-01-27 08:00,27,19.905,19.905,19.905,19.905,2
20140901|2014-01-27 11:30,27,19.95,19.95,19.95,19.95,1
20140901|2014-01-27 19:00,28,19.83,19.83,19.83,19.83,1
20140901|2014-01-29 08:00,29,20.04,20.04,20.04,20.04,1
20140901|2014-01-29 14:30,29,19.83,19.83,19.83,19.83,1
20140901|2014-01-31 07:30,31,19.51,19.51,19.51,19.51,2
20140901|2014-01-31 12:00,31,19.19,19.19,19.19,19.19,1
20140901|2014-02-03 08:30,3,19.43,19.43,19.43,19.43,1
20140901|2014-02-03 19:00,4,19.43,19.43,19.43,19.43,1
20140901|2014-02-04 03:00,4,19.48,19.48,19.48,19.48,2
20140901|2014-02-04 11:00,4,19.52,19.52,19.52,19.52,1
20140901|2014-02-04 11:30,4,19.525,19.525,19.525,19.525,1
20140901|2014-02-05 08:30,5,19.93,19.93,19.93,19.93,3
20140901|2014-02-05 09:00,5,20.025,20.025,20.025,20.025,1
20140901|2014-02-05 14:30,5,19.92,19.92,19.92,19.92,1
20140901|2014-02-06 06:00,6,20.22,20.22,20.22,20.22,1
20140901|2014-02-06 08:30,6,20.055,20.055,20.055,20.055,10
20140901|2014-02-06 09:30,6,19.985,19.985,19.985,19.985,4
20140901|2014-02-07 12:00,7,20.035,20.035,20.035,20.035,1
20140901|2014-02-09 18:30,10,20.125,20.125,20.125,20.125,1
20140901|2014-02-10 10:00,10,20.195,20.195,20.195,20.195,3
20140901|2014-02-11 07:00,11,20.265,20.265,20.265,20.265,2
20140901|2014-02-11 07:30,11,20.195,20.195,20.195,20.195,2
20140901|2014-02-11 10:30,11,20.32,20.32,20.32,20.32,2
20140901|2014-02-12 09:00,12,20.47,20.47,20.47,20.47,2
20140901|2014-02-12 12:00,12,20.44,20.44,20.435,20.435,2
20140901|2014-02-12 13:30,12,20.335,20.335,20.335,20.335,1
20140901|2014-02-13 08:00,13,20.345,20.345,20.345,20.345,1
20140901|2014-02-13 08:30,13,20.32,20.32,20.31,20.31,2
20140901|2014-02-13 10:30,13,20.47,20.47,20.47,20.47,1
20140901|2014-02-13 11:00,13,20.46,20.46,20.46,20.46,1
20140901|2014-02-13 14:30,13,20.605,20.605,20.605,20.605,1
20140901|2014-02-13 19:00,14,20.81,20.81,20.81,20.81,3
20140901|2014-02-13 20:00,14,20.845,20.845,20.845,20.845,1
20140901|2014-02-14 03:00,14,20.99,20.99,20.99,20.99,1
20140901|2014-02-14 03:30,14,20.98,20.98,20.98,20.98,1
20140901|2014-02-14 06:00,14,21.15,21.15,21.15,21.15,1
20140901|2014-02-14 08:00,14,21.265,21.265,21.265,21.265,5
20140901|2014-02-14 08:30,14,21.32,21.32,21.32,21.32,1
20140901|2014-02-14 09:00,14,21.385,21.385,21.36,21.36,3
20140901|2014-02-14 09:30,14,21.25,21.25,21.25,21.25,2
20140901|2014-02-14 12:00,14,21.515,21.515,21.515,21.515,3
20140901|2014-02-14 14:30,14,21.52,21.52,21.52,21.52,2
20140901|2014-02-16 18:00,18,21.75,21.75,21.75,21.75,3
20140901|2014-02-16 19:00,18,21.9,21.9,21.9,21.9,2
20140901|2014-02-17 02:30,18,21.795,21.8,21.795,21.8,42
20140901|2014-02-17 03:30,18,21.75,21.75,21.7,21.7,29
20140901|2014-02-17 06:30,18,21.74,21.74,21.74,21.74,19
20140901|2014-02-17 10:00,18,22,22,22,22,50
20140901|2014-02-17 10:30,18,22.005,22.005,22,22,2
20140901|2014-02-17 23:30,18,21.7,21.7,21.7,21.7,50
20140901|2014-02-18 04:00,18,21.6,21.6,21.5,21.5,20
20140901|2014-02-18 08:30,18,21.71,21.715,21.71,21.715,4
20140901|2014-02-18 09:00,18,21.895,21.895,21.895,21.895,1
20140901|2014-02-18 12:00,18,21.99,22,21.99,22,9
20140901|2014-02-18 12:30,18,22,22,22,22,3
20140901|2014-02-18 13:30,18,21.995,21.995,21.995,21.995,1
20140901|2014-02-19 08:00,19,21.945,21.945,21.88,21.885,3
20140901|2014-02-19 08:30,19,21.915,21.915,21.875,21.875,21
20140901|2014-02-19 12:00,19,21.93,21.945,21.93,21.945,4
20140901|2014-02-19 14:30,19,21.5,21.5,21.5,21.5,2
20140901|2014-02-19 23:30,20,21.6,21.6,21.6,21.6,1
20140901|2014-02-20 06:30,20,21.6,21.6,21.6,21.6,10
20140901|2014-02-20 07:30,20,21.76,21.76,21.76,21.76,6
20140901|2014-02-20 08:30,20,21.74,21.78,21.74,21.78,23
20140901|2014-02-20 09:00,20,21.785,21.825,21.785,21.825,8
20140901|2014-02-20 13:30,20,21.77,21.77,21.77,21.77,1
20140901|2014-02-20 22:00,21,21.7,21.7,21.7,21.7,3
20140901|2014-02-21 08:00,21,21.835,21.835,21.835,21.835,2
20140901|2014-02-21 08:30,21,21.86,21.86,21.845,21.855,3
20140901|2014-02-21 12:00,21,21.87,21.87,21.87,21.87,1
20140901|2014-02-24 02:30,24,21.935,21.935,21.935,21.935,1
20140901|2014-02-24 05:00,24,22.1,22.1,22.1,22.1,59
20140901|2014-02-24 06:30,24,22.15,22.15,22.15,22.15,1
20140901|2014-02-24 07:00,24,22.13,22.13,22.13,22.13,2
20140901|2014-02-24 08:30,24,22.08,22.115,22.08,22.09,29
20140901|2014-02-24 09:00,24,22.14,22.14,22.14,22.14,1
20140901|2014-02-24 10:30,24,22.16,22.16,22.16,22.16,1
20140901|2014-02-24 12:00,24,22.13,22.13,22.13,22.13,1
20140901|2014-02-25 03:30,25,21.92,21.92,21.92,21.92,1
20140901|2014-02-25 07:30,25,21.945,21.95,21.945,21.95,7
20140901|2014-02-25 08:00,25,21.94,21.94,21.94,21.94,1
20140901|2014-02-25 08:30,25,21.845,21.905,21.845,21.905,25
20140901|2014-02-25 09:30,25,22.015,22.015,22.015,22.015,1
20140901|2014-02-25 11:00,25,22.04,22.04,22.04,22.04,8
20140901|2014-02-25 15:30,25,21.955,21.955,21.955,21.955,1
20140901|2014-02-25 23:30,26,22.015,22.015,22.015,22.015,1
20140901|2014-02-26 02:30,26,22.05,22.05,22.05,22.05,1
20140901|2014-02-26 07:30,26,21.71,21.735,21.705,21.705,8
20140901|2014-02-26 08:00,26,21.69,21.715,21.65,21.65,56
20140901|2014-02-26 09:00,26,21.56,21.56,21.56,21.56,1
20140901|2014-02-26 09:30,26,21.47,21.47,21.47,21.47,1
20140901|2014-02-26 10:00,26,21.29,21.29,21.29,21.29,1
20140901|2014-02-26 10:30,26,21.32,21.32,21.32,21.32,1
20140901|2014-02-26 12:00,26,21.425,21.425,21.33,21.33,14
20140901|2014-02-27 03:30,27,21.44,21.44,21.44,21.44,3
20140901|2014-02-27 04:00,27,21.47,21.47,21.47,21.47,4
20140901|2014-02-27 08:00,27,21.395,21.395,21.36,21.36,12
20140901|2014-02-27 08:30,27,21.28,21.3,21.27,21.29,17
20140901|2014-02-27 10:00,27,21.415,21.42,21.415,21.42,7
20140901|2014-02-28 08:30,28,21.365,21.37,21.34,21.34,9
20140901|2014-02-28 09:00,28,21.335,21.335,21.325,21.325,4
20140901|2014-02-28 12:00,28,21.31,21.31,21.285,21.285,2
20140901|2014-02-28 14:00,28,21.275,21.275,21.275,21.275,1
20140901|2014-02-28 15:00,28,21.28,21.28,21.28,21.28,1
20140901|2014-03-02 18:00,3,21.565,21.57,21.565,21.57,61
20140901|2014-03-03 01:00,3,21.66,21.66,21.66,21.66,2
20140901|2014-03-03 02:30,3,21.67,21.67,21.67,21.67,57
20140901|2014-03-03 08:00,3,21.5,21.535,21.495,21.535,6
20140901|2014-03-03 08:30,3,21.66,21.665,21.655,21.66,8
20140901|2014-03-03 09:00,3,21.635,21.65,21.63,21.65,10
20140901|2014-03-03 17:00,4,21.52,21.52,21.52,21.52,1
20140901|2014-03-04 00:00,4,21.4,21.4,21.4,21.4,60
20140901|2014-03-04 00:30,4,21.335,21.335,21.335,21.335,5
20140901|2014-03-04 03:30,4,21.3,21.3,21.3,21.3,20
20140901|2014-03-04 04:30,4,21.3,21.3,21.3,21.3,10
20140901|2014-03-04 05:30,4,21.3,21.3,21.3,21.3,6
20140901|2014-03-04 06:00,4,21.22,21.22,21.19,21.19,73
20140901|2014-03-04 08:00,4,21.17,21.17,21.17,21.17,1
20140901|2014-03-04 08:30,4,21.13,21.13,21.13,21.13,2
20140901|2014-03-04 12:00,4,21.275,21.275,21.275,21.275,1
20140901|2014-03-04 12:30,4,21.3,21.3,21.3,21.3,8
20140901|2014-03-05 04:00,5,21.31,21.31,21.31,21.31,1
20140901|2014-03-05 08:00,5,21.305,21.305,21.305,21.305,2
20140901|2014-03-05 08:30,5,21.27,21.28,21.27,21.28,7
20140901|2014-03-05 12:30,5,21.32,21.32,21.32,21.32,1
20140901|2014-03-05 13:00,5,21.285,21.285,21.285,21.285,1
20140901|2014-03-06 09:30,6,21.42,21.425,21.42,21.425,6
20140901|2014-03-06 10:00,6,21.5,21.5,21.5,21.5,20
20140901|2014-03-06 11:00,6,21.66,21.66,21.66,21.66,20
20140901|2014-03-06 17:00,7,21.55,21.55,21.55,21.55,1
20140901|2014-03-07 07:30,7,21,21,21,21,1
20140901|2014-03-07 08:00,7,20.96,20.96,20.96,20.96,1
20140901|2014-03-07 08:30,7,20.915,20.915,20.915,20.915,1
20140901|2014-03-07 09:00,7,20.975,20.98,20.975,20.98,6
20140901|2014-03-07 10:30,7,21.06,21.065,21.06,21.065,31
20140901|2014-03-07 11:30,7,21,21,21,21,53
20140901|2014-03-07 12:00,7,20.99,20.99,20.99,20.99,2
20140901|2014-03-07 14:00,7,20.94,20.94,20.935,20.935,2
20140901|2014-03-10 04:00,10,20.895,20.965,20.895,20.96,165
20140901|2014-03-10 04:30,10,20.96,20.99,20.955,20.99,135
20140901|2014-03-10 05:00,10,20.965,21,20.965,21,168
20140901|2014-03-10 05:30,10,21.015,21.08,21,21.08,250
20140901|2014-03-10 08:00,10,20.935,20.935,20.935,20.935,5
20140901|2014-03-10 08:30,10,20.925,20.955,20.91,20.955,25
20140901|2014-03-10 09:00,10,20.925,20.925,20.925,20.925,1
20140901|2014-03-10 12:00,10,20.96,20.96,20.96,20.96,1
20140901|2014-03-10 12:30,10,20.955,20.955,20.955,20.955,1
20140901|2014-03-11 06:30,11,21.19,21.19,21.19,21.19,2
20140901|2014-03-11 08:00,11,21.23,21.23,21.23,21.23,1
20140901|2014-03-11 09:00,11,21.19,21.195,21.18,21.195,19
20140901|2014-03-11 09:30,11,21.185,21.185,21.165,21.165,7
20140901|2014-03-11 10:30,11,20.88,20.88,20.88,20.88,2
20140901|2014-03-11 12:00,11,20.86,20.875,20.86,20.875,2
20140901|2014-03-12 08:30,12,21.215,21.215,21.215,21.215,3
20140901|2014-03-12 12:00,12,21.41,21.43,21.41,21.42,5
20140901|2014-03-13 00:00,13,21.475,21.475,21.475,21.475,1
20140901|2014-03-13 01:00,13,21.335,21.335,21.335,21.335,1
20140901|2014-03-13 08:00,13,21.255,21.255,21.255,21.255,2
20140901|2014-03-13 08:30,13,21.245,21.265,21.235,21.265,39
20140901|2014-03-13 09:30,13,21.315,21.315,21.315,21.315,38
20140901|2014-03-13 10:00,13,21.295,21.3,21.285,21.285,11
20140901|2014-03-13 12:00,13,21.3,21.3,21.3,21.3,1
20140901|2014-03-13 13:00,13,21.275,21.285,21.275,21.285,3
20140901|2014-03-14 07:30,14,21.705,21.705,21.705,21.705,10
20140901|2014-03-14 08:00,14,21.77,21.77,21.77,21.77,1
20140901|2014-03-14 08:30,14,21.79,21.79,21.67,21.67,7
20140901|2014-03-14 10:00,14,21.66,21.66,21.66,21.66,2
20140901|2014-03-14 10:30,14,21.46,21.46,21.46,21.46,2
20140901|2014-03-14 12:00,14,21.45,21.46,21.45,21.46,3
20140901|2014-03-14 13:00,14,21.46,21.46,21.46,21.46,1
20140901|2014-03-16 20:30,17,21.35,21.35,21.35,21.35,1
20140901|2014-03-17 08:00,17,21.425,21.425,21.425,21.425,3
20140901|2014-03-17 08:30,17,21.39,21.39,21.375,21.38,12
20140901|2014-03-17 11:00,17,21.355,21.36,21.355,21.36,2
20140901|2014-03-17 11:30,17,21.375,21.375,21.37,21.37,4
20140901|2014-03-17 12:00,17,21.35,21.35,21.325,21.33,10
20140901|2014-03-17 14:00,17,21.265,21.27,21.265,21.27,5
20140901|2014-03-17 20:30,18,21.085,21.09,21.085,21.09,2
20140901|2014-03-18 03:00,18,21.065,21.065,21.065,21.065,1
20140901|2014-03-18 06:30,18,21,21,21,21,2
20140901|2014-03-18 08:00,18,20.765,20.83,20.765,20.83,6
20140901|2014-03-18 09:00,18,20.83,20.83,20.83,20.83,1
20140901|2014-03-18 11:00,18,20.935,20.935,20.93,20.93,3
20140901|2014-03-18 12:00,18,20.925,20.93,20.925,20.925,9
20140901|2014-03-19 02:30,19,20.8,20.8,20.8,20.8,10
20140901|2014-03-19 08:00,19,20.805,20.805,20.805,20.805,1
20140901|2014-03-19 08:30,19,20.79,20.79,20.775,20.785,14
20140901|2014-03-19 09:30,19,20.67,20.67,20.665,20.665,3
20140901|2014-03-19 10:00,19,20.655,20.655,20.655,20.655,7
20140901|2014-03-19 10:30,19,20.835,20.835,20.83,20.83,2
20140901|2014-03-19 11:00,19,20.87,20.87,20.865,20.865,2
20140901|2014-03-19 12:00,19,20.91,20.91,20.91,20.91,10
20140901|2014-03-20 03:00,20,20.5,20.5,20.5,20.5,2
20140901|2014-03-20 04:00,20,20.41,20.41,20.41,20.41,1
20140901|2014-03-20 04:30,20,20.3,20.36,20.3,20.32,3
20140901|2014-03-20 09:30,20,20.495,20.495,20.475,20.475,12
20140901|2014-03-20 12:00,20,20.465,20.495,20.465,20.49,6
20140901|2014-03-21 03:30,21,20.58,20.58,20.58,20.58,1
20140901|2014-03-21 04:00,21,20.54,20.54,20.54,20.54,1
20140901|2014-03-21 06:00,21,20.61,20.61,20.61,20.61,1
20140901|2014-03-21 08:00,21,20.515,20.54,20.5,20.54,27
20140901|2014-03-21 09:30,21,20.415,20.425,20.415,20.415,6
20140901|2014-03-21 12:00,21,20.37,20.37,20.37,20.37,12
20140901|2014-03-21 12:30,21,20.365,20.365,20.365,20.365,2
20140901|2014-03-24 04:00,24,20.255,20.255,20.255,20.255,1
20140901|2014-03-24 07:00,24,20.255,20.255,20.255,20.255,3
20140901|2014-03-24 08:00,24,20.21,20.255,20.195,20.195,11
20140901|2014-03-24 08:30,24,20.205,20.215,20.205,20.215,12
20140901|2014-03-24 12:00,24,20.125,20.14,20.115,20.14,8
20140901|2014-03-24 13:30,24,20.05,20.05,20.02,20.02,3
20140901|2014-03-24 15:30,24,20.04,20.04,20.04,20.04,1
20140901|2014-03-24 20:30,25,20.045,20.045,20.045,20.045,1
20140901|2014-03-24 22:00,25,20.105,20.105,20.105,20.105,1
20140901|2014-03-25 04:30,25,20.2,20.2,20.2,20.2,1
20140901|2014-03-25 06:30,25,20.18,20.18,20.18,20.18,1
20140901|2014-03-25 08:30,25,20.115,20.115,20.1,20.115,10
20140901|2014-03-25 10:00,25,20.135,20.14,20.135,20.14,7
20140901|2014-03-25 11:30,25,20.08,20.08,20.08,20.08,1
20140901|2014-03-25 13:00,25,20.05,20.05,20.045,20.045,4
20140901|2014-03-25 21:00,26,20.035,20.035,20.035,20.035,1
20140901|2014-03-26 05:00,26,20.135,20.135,20.135,20.135,1
20140901|2014-03-26 08:00,26,20.075,20.075,20.075,20.075,2
20140901|2014-03-26 08:30,26,20.06,20.08,20.045,20.08,26
20140901|2014-03-26 09:30,26,19.91,19.91,19.89,19.89,4
20140901|2014-03-26 10:00,26,19.88,19.88,19.88,19.88,3
20140901|2014-03-26 12:00,26,19.835,19.845,19.835,19.845,3
20140901|2014-03-26 13:00,26,19.855,19.855,19.855,19.855,1
20140901|2014-03-27 03:30,27,19.68,19.68,19.68,19.68,1
20140901|2014-03-27 07:30,27,19.725,19.73,19.715,19.73,20
20140901|2014-03-27 08:00,27,19.735,19.74,19.725,19.735,8
20140901|2014-03-27 12:00,27,19.76,19.775,19.76,19.775,15
20140901|2014-03-27 13:00,27,19.76,19.76,19.76,19.76,1
20140901|2014-03-27 19:00,28,19.825,19.825,19.825,19.825,1
20140901|2014-03-28 03:30,28,19.885,19.885,19.885,19.885,10
20140901|2014-03-28 04:30,28,19.85,19.85,19.85,19.85,6
20140901|2014-03-28 06:30,28,19.81,19.81,19.81,19.81,1
20140901|2014-03-28 07:30,28,19.745,19.855,19.745,19.845,17
20140901|2014-03-28 08:00,28,19.86,19.875,19.86,19.865,6
20140901|2014-03-28 10:00,28,19.925,19.925,19.915,19.915,7
20140901|2014-03-28 10:30,28,19.9,19.9,19.895,19.895,13
20140901|2014-03-28 12:00,28,19.845,19.855,19.845,19.855,2
20140901|2014-03-30 19:00,31,19.925,19.925,19.925,19.925,1
20140901|2014-03-31 02:00,31,19.925,19.925,19.925,19.925,2
20140901|2014-03-31 03:00,31,19.95,19.95,19.95,19.95,5
20140901|2014-03-31 04:30,31,20.035,20.035,20.035,20.035,6
20140901|2014-03-31 08:00,31,19.89,19.915,19.89,19.9,18
20140901|2014-03-31 08:30,31,19.875,19.875,19.865,19.865,4
20140901|2014-03-31 09:00,31,19.92,19.92,19.92,19.92,1
20140901|2014-03-31 10:00,31,19.865,19.865,19.85,19.85,6
20140901|2014-03-31 12:00,31,19.815,19.83,19.8,19.8,18
20140901|2014-04-01 01:00,1,19.765,19.765,19.76,19.76,38
20140901|2014-04-01 03:30,1,19.955,19.955,19.955,19.955,2
20140901|2014-04-01 08:30,1,19.88,19.88,19.88,19.88,5
20140901|2014-04-01 10:30,1,19.86,19.86,19.835,19.84,20
20140901|2014-04-01 11:00,1,19.86,19.865,19.86,19.865,4
20140901|2014-04-01 12:00,1,19.795,19.795,19.755,19.765,4
20140901|2014-04-01 13:30,1,19.755,19.755,19.755,19.755,1
20140901|2014-04-01 14:30,1,19.84,19.84,19.84,19.84,1
20140901|2014-04-02 05:30,2,19.9,19.9,19.9,19.9,1
20140901|2014-04-02 06:30,2,19.97,20.055,19.97,20.055,3
20140901|2014-04-02 07:00,2,20.14,20.145,20.1,20.1,29
20140901|2014-04-02 08:00,2,20.055,20.055,20.055,20.055,2
20140901|2014-04-02 08:30,2,20.105,20.105,20.1,20.1,10
20140901|2014-04-02 09:00,2,20.085,20.085,20.085,20.085,1
20140901|2014-04-02 10:00,2,20.135,20.135,20.135,20.135,2
20140901|2014-04-02 10:30,2,20.13,20.13,20.13,20.13,1
20140901|2014-04-03 06:00,3,19.865,19.865,19.865,19.865,1
20140901|2014-04-03 07:30,3,19.81,19.81,19.81,19.81,2
20140901|2014-04-03 08:30,3,19.875,19.875,19.875,19.875,3
20140901|2014-04-03 09:00,3,19.84,19.84,19.84,19.84,5
20140901|2014-04-03 13:00,3,19.88,19.88,19.88,19.88,6
20140901|2014-04-03 20:00,4,19.895,19.895,19.88,19.88,2
20140901|2014-04-04 02:30,4,19.96,20,19.96,20,5
20140901|2014-04-04 03:00,4,20.01,20.01,20.01,20.01,1
20140901|2014-04-04 06:30,4,20.065,20.065,20.065,20.065,1
20140901|2014-04-04 07:00,4,20.185,20.185,20.185,20.185,1
20140901|2014-04-04 07:30,4,20.245,20.245,20.245,20.245,1
20140901|2014-04-04 08:00,4,20.25,20.25,20.25,20.25,1
20140901|2014-04-04 08:30,4,20.155,20.165,20.145,20.145,10
20140901|2014-04-04 09:00,4,20.145,20.145,20.145,20.145,3
20140901|2014-04-04 09:30,4,20.215,20.215,20.215,20.215,4
20140901|2014-04-04 10:00,4,20.245,20.245,20.24,20.24,3
20140901|2014-04-04 10:30,4,20.2,20.205,20.2,20.205,4
20140901|2014-04-04 11:00,4,20.155,20.155,20.155,20.155,1
20140901|2014-04-06 21:30,7,19.97,19.97,19.97,19.97,1
20140901|2014-04-07 01:30,7,19.945,19.945,19.945,19.945,2
20140901|2014-04-07 02:30,7,19.88,19.88,19.88,19.88,1
20140901|2014-04-07 08:00,7,19.91,19.91,19.885,19.89,11
20140901|2014-04-07 12:30,7,19.96,19.96,19.96,19.96,1
20140901|2014-04-07 15:00,7,19.96,19.96,19.95,19.95,4
20140901|2014-04-08 00:30,8,20.05,20.05,20.05,20.05,1
20140901|2014-04-08 01:00,8,20.12,20.12,20.12,20.12,1
20140901|2014-04-08 02:30,8,20.14,20.18,20.14,20.18,13
20140901|2014-04-08 06:00,8,20.2,20.2,20.2,20.2,1
20140901|2014-04-08 06:30,8,20.2,20.21,20.2,20.21,20
20140901|2014-04-08 08:30,8,20.135,20.135,20.135,20.135,3
20140901|2014-04-08 09:00,8,20.145,20.15,20.1,20.125,28
20140901|2014-04-08 09:30,8,20.115,20.15,20.115,20.15,15
20140901|2014-04-08 10:00,8,20.14,20.14,20.14,20.14,3
20140901|2014-04-08 10:30,8,20.145,20.145,20.145,20.145,1
20140901|2014-04-08 11:00,8,20.145,20.145,20.145,20.145,1
20140901|2014-04-08 12:00,8,20.105,20.13,20.105,20.13,2
20140901|2014-04-08 13:30,8,20.11,20.11,20.09,20.09,6
20140901|2014-04-09 04:00,9,20,20,20,20,1
20140901|2014-04-09 06:00,9,19.955,19.955,19.855,19.855,7
20140901|2014-04-09 06:30,9,19.8,19.8,19.8,19.8,1
20140901|2014-04-09 07:30,9,19.7,19.7,19.7,19.7,1
20140901|2014-04-09 08:00,9,19.74,19.74,19.74,19.74,1
20140901|2014-04-09 08:30,9,19.795,19.795,19.795,19.795,1
20140901|2014-04-09 10:00,9,19.845,19.845,19.845,19.845,3
20140901|2014-04-09 10:30,9,19.83,19.83,19.83,19.83,3
20140901|2014-04-09 12:00,9,19.835,19.84,19.83,19.84,9
20140901|2014-04-10 02:30,10,20.245,20.245,20.245,20.245,1
20140901|2014-04-10 03:30,10,20.38,20.38,20.38,20.38,1
20140901|2014-04-10 06:00,10,20.25,20.25,20.25,20.25,1
20140901|2014-04-10 07:00,10,20.4,20.4,20.4,20.4,1
20140901|2014-04-10 08:00,10,20.245,20.245,20.235,20.235,14
20140901|2014-04-10 09:00,10,20.245,20.245,20.245,20.245,1
20140901|2014-04-10 11:00,10,20.235,20.235,20.235,20.235,2
20140901|2014-04-10 11:30,10,20.16,20.16,20.15,20.15,5
20140901|2014-04-10 12:00,10,20.15,20.17,20.15,20.165,5
20140901|2014-04-10 18:30,11,20.08,20.08,20.08,20.08,1
20140901|2014-04-10 22:30,11,20.085,20.085,20.085,20.085,1
20140901|2014-04-11 01:30,11,20.08,20.08,20.08,20.08,4
20140901|2014-04-11 07:00,11,20.1,20.1,20.1,20.1,1
20140901|2014-04-11 07:30,11,20.085,20.085,20.075,20.075,8
20140901|2014-04-11 09:30,11,20.03,20.05,20.03,20.05,14
20140901|2014-04-11 12:00,11,19.99,19.99,19.99,19.99,1
20140901|2014-04-13 17:30,14,20.145,20.145,20.145,20.145,1
20140901|2014-04-13 19:30,14,20.115,20.115,20.115,20.115,1
20140901|2014-04-14 01:30,14,20.145,20.145,20.145,20.145,1
20140901|2014-04-14 02:30,14,20.1,20.1,20.1,20.1,1
20140901|2014-04-14 04:00,14,19.905,19.905,19.905,19.905,2
20140901|2014-04-14 07:00,14,19.875,19.875,19.875,19.875,1
20140901|2014-04-14 08:00,14,20.03,20.05,20.03,20.05,2
20140901|2014-04-14 15:00,14,20.03,20.03,20.03,20.03,1
20140901|2014-04-14 19:00,15,20.025,20.025,20.025,20.025,1
20140901|2014-04-15 05:00,15,19.895,19.895,19.895,19.895,1
20140901|2014-04-15 06:30,15,19.7,19.7,19.605,19.605,5
20140901|2014-04-15 07:30,15,19.38,19.45,19.38,19.45,2
20140901|2014-04-15 08:00,15,19.465,19.465,19.465,19.465,1
20140901|2014-04-15 11:30,15,19.6,19.6,19.6,19.6,1
20140901|2014-04-15 12:00,15,19.59,19.59,19.545,19.565,21
20140901|2014-04-15 12:30,15,19.55,19.55,19.55,19.55,1
20140901|2014-04-15 14:00,15,19.63,19.63,19.63,19.63,1
20140901|2014-04-15 18:00,16,19.595,19.595,19.595,19.595,1
20140901|2014-04-15 19:00,16,19.605,19.615,19.605,19.615,8
20140901|2014-04-15 19:30,16,19.63,19.63,19.585,19.585,2
20140901|2014-04-15 21:00,16,19.51,19.51,19.51,19.51,1
20140901|2014-04-16 01:00,16,19.485,19.485,19.485,19.485,5
20140901|2014-04-16 03:00,16,19.635,19.635,19.635,19.635,1
20140901|2014-04-16 05:00,16,19.695,19.695,19.695,19.695,1
20140901|2014-04-16 07:00,16,19.655,19.655,19.655,19.655,8
20140901|2014-04-16 07:30,16,19.82,19.82,19.74,19.74,3
20140901|2014-04-16 08:00,16,19.69,19.69,19.69,19.69,3
20140901|2014-04-16 09:00,16,19.645,19.65,19.62,19.645,26
20140901|2014-04-16 09:30,16,19.645,19.655,19.645,19.655,3
20140901|2014-04-16 10:00,16,19.655,19.655,19.655,19.655,2
20140901|2014-04-16 12:00,16,19.695,19.695,19.695,19.695,5
20140901|2014-04-16 12:30,16,19.7,19.7,19.7,19.7,1
20140901|2014-04-17 03:00,17,19.625,19.625,19.625,19.625,3
20140901|2014-04-17 05:30,17,19.67,19.67,19.67,19.67,1
20140901|2014-04-17 06:00,17,19.735,19.75,19.735,19.75,3
20140901|2014-04-17 06:30,17,19.755,19.755,19.755,19.755,1
20140901|2014-04-17 07:00,17,19.71,19.71,19.71,19.71,1
20140901|2014-04-17 08:00,17,19.685,19.685,19.685,19.685,3
20140901|2014-04-17 08:30,17,19.675,19.675,19.675,19.675,1
20140901|2014-04-17 11:00,17,19.685,19.685,19.685,19.685,5
20140901|2014-04-17 12:00,17,19.67,19.67,19.67,19.67,5
20140901|2014-04-20 20:00,21,19.46,19.46,19.365,19.365,5
20140901|2014-04-20 21:30,21,19.365,19.375,19.365,19.375,2
20140901|2014-04-20 22:00,21,19.37,19.37,19.37,19.37,1
20140901|2014-04-21 01:00,21,19.37,19.37,19.37,19.37,5
20140901|2014-04-21 07:00,21,19.385,19.385,19.385,19.385,1
20140901|2014-04-21 08:00,21,19.445,19.45,19.445,19.45,4
20140901|2014-04-21 08:30,21,19.445,19.445,19.445,19.445,1
20140901|2014-04-21 09:00,21,19.41,19.42,19.41,19.42,6
20140901|2014-04-21 12:00,21,19.43,19.43,19.405,19.42,26
20140901|2014-04-22 05:00,22,19.51,19.525,19.51,19.52,13
20140901|2014-04-22 06:00,22,19.51,19.545,19.51,19.545,2
20140901|2014-04-22 07:00,22,19.535,19.535,19.535,19.535,2
20140901|2014-04-22 08:00,22,19.455,19.455,19.455,19.455,2
20140901|2014-04-22 08:30,22,19.455,19.455,19.455,19.455,1
20140901|2014-04-22 09:00,22,19.445,19.445,19.395,19.405,28
20140901|2014-04-22 12:00,22,19.415,19.42,19.415,19.415,4
20140901|2014-04-22 14:00,22,19.47,19.47,19.47,19.47,1
20140901|2014-04-23 06:30,23,19.59,19.59,19.585,19.585,5
20140901|2014-04-23 07:00,23,19.525,19.525,19.52,19.52,4
20140901|2014-04-23 08:00,23,19.51,19.51,19.505,19.505,7
20140901|2014-04-23 08:30,23,19.495,19.495,19.495,19.495,8
20140901|2014-04-23 09:00,23,19.475,19.475,19.465,19.465,5
20140901|2014-04-23 09:30,23,19.48,19.48,19.48,19.48,2
20140901|2014-04-23 10:00,23,19.485,19.495,19.485,19.495,20
20140901|2014-04-23 13:30,23,19.485,19.485,19.485,19.485,1
20140901|2014-04-23 15:30,23,19.51,19.51,19.51,19.51,1
20140901|2014-04-23 17:00,24,19.5,19.5,19.5,19.5,1
20140901|2014-04-24 02:30,24,19.36,19.36,19.36,19.36,1
20140901|2014-04-24 05:00,24,19.255,19.255,19.2,19.2,3
20140901|2014-04-24 05:30,24,19.13,19.13,19.115,19.115,2
20140901|2014-04-24 06:00,24,19.1,19.11,19.01,19.11,11
20140901|2014-04-24 06:30,24,19.13,19.13,19.13,19.13,1
20140901|2014-04-24 07:00,24,19.13,19.13,19.06,19.06,2
20140901|2014-04-24 07:30,24,19.175,19.2,19.175,19.2,3
20140901|2014-04-24 08:00,24,19.365,19.365,19.35,19.355,6
20140901|2014-04-24 08:30,24,19.37,19.765,19.37,19.765,7
20140901|2014-04-24 09:30,24,19.7,19.7,19.7,19.7,7
20140901|2014-04-24 10:30,24,19.7,19.7,19.67,19.67,45
20140901|2014-04-24 12:00,24,19.745,19.75,19.72,19.72,7
20140901|2014-04-24 13:30,24,19.73,19.73,19.73,19.73,1
20140901|2014-04-24 14:00,24,19.73,19.73,19.73,19.73,1
20140901|2014-04-24 18:00,25,19.745,19.745,19.745,19.745,1
20140901|2014-04-24 19:00,25,19.725,19.725,19.725,19.725,1
20140901|2014-04-24 20:30,25,19.6,19.6,19.6,19.6,1
20140901|2014-04-25 04:30,25,19.635,19.635,19.635,19.635,1
20140901|2014-04-25 05:00,25,19.635,19.635,19.635,19.635,4
20140901|2014-04-25 05:30,25,19.68,19.68,19.67,19.67,4
20140901|2014-04-25 06:00,25,19.725,19.755,19.725,19.755,3
20140901|2014-04-25 06:30,25,19.71,19.71,19.71,19.71,2
20140901|2014-04-25 07:30,25,19.81,19.82,19.735,19.735,87
20140901|2014-04-25 08:00,25,19.7,19.785,19.7,19.785,6
20140901|2014-04-25 08:30,25,19.79,19.805,19.79,19.805,5
20140901|2014-04-25 09:00,25,19.815,19.815,19.81,19.81,4
20140901|2014-04-25 09:30,25,19.755,19.76,19.755,19.76,4
20140901|2014-04-25 10:30,25,19.715,19.72,19.715,19.72,4
20140901|2014-04-25 11:00,25,19.7,19.7,19.7,19.7,1
20140901|2014-04-25 11:30,25,19.725,19.725,19.725,19.725,3
20140901|2014-04-25 12:00,25,19.73,19.755,19.72,19.755,21
20140901|2014-04-25 12:30,25,19.71,19.715,19.71,19.715,3
20140901|2014-04-25 13:00,25,19.7,19.7,19.7,19.7,1
20140901|2014-04-25 14:00,25,19.7,19.7,19.69,19.69,2
20140901|2014-04-27 20:00,28,19.79,19.79,19.765,19.765,2
20140901|2014-04-27 21:00,28,19.77,19.77,19.77,19.77,3
20140901|2014-04-28 00:00,28,19.76,19.76,19.76,19.76,1
20140901|2014-04-28 02:00,28,19.72,19.72,19.72,19.72,1
20140901|2014-04-28 04:30,28,19.65,19.65,19.65,19.65,1
20140901|2014-04-28 06:00,28,19.645,19.65,19.645,19.65,10
20140901|2014-04-28 06:30,28,19.65,19.66,19.65,19.66,4
20140901|2014-04-28 07:00,28,19.585,19.585,19.585,19.585,1
20140901|2014-04-28 08:00,28,19.69,19.7,19.66,19.66,40
20140901|2014-04-28 08:30,28,19.655,19.655,19.655,19.655,1
20140901|2014-04-28 09:00,28,19.57,19.59,19.55,19.59,20
20140901|2014-04-28 09:30,28,19.59,19.59,19.59,19.59,2
20140901|2014-04-28 11:00,28,19.59,19.59,19.59,19.59,1
20140901|2014-04-28 11:30,28,19.6,19.62,19.6,19.62,3
20140901|2014-04-28 12:00,28,19.635,19.665,19.635,19.64,21
20140901|2014-04-28 12:30,28,19.645,19.645,19.63,19.63,3
20140901|2014-04-28 13:30,28,19.61,19.65,19.61,19.65,3
20140901|2014-04-28 14:30,28,19.635,19.635,19.635,19.635,1
20140901|2014-04-29 01:30,29,19.545,19.545,19.545,19.545,4
20140901|2014-04-29 02:00,29,19.5,19.5,19.475,19.475,3
20140901|2014-04-29 02:30,29,19.45,19.45,19.435,19.435,6
20140901|2014-04-29 03:30,29,19.405,19.405,19.39,19.39,2
20140901|2014-04-29 05:30,29,19.4,19.4,19.4,19.4,3
20140901|2014-04-29 06:00,29,19.445,19.445,19.445,19.445,1
20140901|2014-04-29 07:00,29,19.41,19.41,19.41,19.41,1
20140901|2014-04-29 07:30,29,19.44,19.505,19.44,19.495,9
20140901|2014-04-29 08:00,29,19.47,19.47,19.47,19.47,3
20140901|2014-04-29 09:00,29,19.565,19.565,19.55,19.55,16
20140901|2014-04-29 10:00,29,19.545,19.545,19.545,19.545,2
20140901|2014-04-29 11:30,29,19.555,19.57,19.555,19.57,4
20140901|2014-04-29 12:00,29,19.575,19.575,19.565,19.565,8
20140901|2014-04-29 13:00,29,19.545,19.545,19.545,19.545,55
20140901|2014-04-29 13:30,29,19.56,19.56,19.56,19.56,2
20140901|2014-04-29 14:30,29,19.57,19.57,19.57,19.57,1
20140901|2014-04-29 15:00,29,19.545,19.545,19.545,19.545,2
20140901|2014-04-30 01:00,30,19.425,19.425,19.425,19.425,2
20140901|2014-04-30 01:30,30,19.415,19.415,19.415,19.415,3
20140901|2014-04-30 02:00,30,19.375,19.375,19.375,19.375,1
20140901|2014-04-30 04:00,30,19.44,19.44,19.44,19.44,2
20140901|2014-04-30 04:30,30,19.435,19.445,19.435,19.445,53
20140901|2014-04-30 05:30,30,19.42,19.42,19.365,19.365,13
20140901|2014-04-30 06:00,30,19.365,19.365,19.365,19.365,2
20140901|2014-04-30 07:00,30,19.325,19.325,19.325,19.325,1
20140901|2014-04-30 07:30,30,19.26,19.435,19.26,19.38,84
20140901|2014-04-30 08:00,30,19.355,19.355,19.155,19.195,17
20140901|2014-04-30 08:30,30,19.19,19.24,19.19,19.21,31
20140901|2014-04-30 09:00,30,19.17,19.2,19.17,19.2,2
20140901|2014-04-30 09:30,30,19.15,19.3,19.135,19.3,16
20140901|2014-04-30 10:00,30,19.275,19.305,19.25,19.25,8
20140901|2014-04-30 10:30,30,19.265,19.285,19.255,19.265,59
20140901|2014-04-30 11:00,30,19.26,19.275,19.26,19.265,6
20140901|2014-04-30 12:00,30,19.215,19.225,19.16,19.205,87
20140901|2014-04-30 12:30,30,19.25,19.25,19.25,19.25,1
20140901|2014-04-30 13:00,30,19.155,19.155,19.105,19.135,18
20140901|2014-04-30 15:00,30,19.255,19.255,19.255,19.255,1
20140901|2014-04-30 17:00,1,19.235,19.235,19.235,19.235,1
20140901|2014-04-30 19:30,1,19.16,19.16,19.16,19.16,1
20140901|2014-05-01 01:30,1,19.09,19.095,19.075,19.095,6
20140901|2014-05-01 02:00,1,19.125,19.125,19.065,19.075,6
20140901|2014-05-01 02:30,1,19.13,19.13,19.13,19.13,1
20140901|2014-05-01 03:30,1,19.085,19.1,19.085,19.09,45
20140901|2014-05-01 04:00,1,19.1,19.1,19.095,19.1,85
20140901|2014-05-01 04:30,1,19.105,19.155,19.105,19.155,26
20140901|2014-05-01 05:00,1,19.145,19.22,19.145,19.205,7
20140901|2014-05-01 05:30,1,19.19,19.19,19.19,19.19,1
20140901|2014-05-01 06:00,1,19.115,19.12,19.115,19.12,6
20140901|2014-05-01 06:30,1,19.16,19.16,19.1,19.1,3
20140901|2014-05-01 07:00,1,19,19,18.765,18.975,15
20140901|2014-05-01 07:30,1,19.02,19.155,18.93,18.93,32
20140901|2014-05-01 08:00,1,18.925,18.96,18.925,18.96,6
20140901|2014-05-01 08:30,1,18.93,19.02,18.93,19.02,3
20140901|2014-05-01 09:00,1,19.065,19.065,19.015,19.015,6
20140901|2014-05-01 09:30,1,19.005,19.005,18.955,18.955,9
20140901|2014-05-01 10:00,1,18.97,18.98,18.96,18.98,7
20140901|2014-05-01 10:30,1,19.07,19.165,19.07,19.165,8
20140901|2014-05-01 11:00,1,19.115,19.12,19.1,19.1,16
20140901|2014-05-01 11:30,1,19.1,19.1,19.1,19.1,2
20140901|2014-05-01 12:00,1,19.09,19.09,19.09,19.09,4
20140901|2014-05-01 12:30,1,19.04,19.04,18.98,18.99,10
20140901|2014-05-01 13:00,1,19.02,19.11,19.02,19.11,3
20140901|2014-05-01 14:00,1,19.095,19.095,19.095,19.095,2
20140901|2014-05-01 19:00,2,19.075,19.075,19.075,19.075,1
20140901|2014-05-01 23:30,2,19.045,19.045,19.045,19.045,1
20140901|2014-05-02 01:30,2,19.04,19.04,19.04,19.04,1
20140901|2014-05-02 02:00,2,19.04,19.085,19.04,19.085,2
20140901|2014-05-02 06:30,2,19.185,19.185,19.185,19.185,1
20140901|2014-05-02 07:00,2,19.275,19.275,19.275,19.275,1
20140901|2014-05-02 07:30,2,18.98,19.2,18.98,19.2,116
20140901|2014-05-02 08:00,2,19.19,19.195,19.18,19.18,6
20140901|2014-05-02 08:30,2,19.17,19.17,19.165,19.165,22
20140901|2014-05-02 09:00,2,19.225,19.345,19.225,19.345,4
20140901|2014-05-02 09:30,2,19.55,19.55,19.475,19.475,12
20140901|2014-05-02 10:00,2,19.635,19.715,19.635,19.665,16
20140901|2014-05-02 11:00,2,19.63,19.63,19.605,19.605,4
20140901|2014-05-02 11:30,2,19.555,19.555,19.555,19.555,1
20140901|2014-05-02 12:00,2,19.575,19.61,19.575,19.575,9
20140901|2014-05-02 13:00,2,19.575,19.575,19.575,19.575,1
20140901|2014-05-02 16:00,2,19.525,19.525,19.525,19.525,1
20140901|2014-05-05 02:00,5,19.615,19.615,19.615,19.615,1
20140901|2014-05-05 02:30,5,19.645,19.645,19.645,19.645,1
20140901|2014-05-05 03:30,5,19.715,19.72,19.715,19.72,101
20140901|2014-05-05 04:00,5,19.71,19.71,19.71,19.71,1
20140901|2014-05-05 07:00,5,19.755,19.77,19.755,19.76,5
20140901|2014-05-05 07:30,5,19.75,19.75,19.715,19.73,9
20140901|2014-05-05 08:00,5,19.725,19.725,19.69,19.69,5
20140901|2014-05-05 08:30,5,19.7,19.7,19.7,19.7,1
20140901|2014-05-05 09:00,5,19.655,19.655,19.625,19.625,4
20140901|2014-05-05 09:30,5,19.62,19.62,19.62,19.62,3
20140901|2014-05-05 10:00,5,19.63,19.63,19.63,19.63,1
20140901|2014-05-05 11:00,5,19.64,19.64,19.64,19.64,3
20140901|2014-05-05 11:30,5,19.63,19.63,19.63,19.63,4
20140901|2014-05-05 12:00,5,19.615,19.615,19.605,19.605,8
20140901|2014-05-05 12:30,5,19.61,19.61,19.61,19.61,1
20140901|2014-05-05 13:30,5,19.595,19.595,19.595,19.595,1
20140901|2014-05-05 14:30,5,19.65,19.655,19.65,19.655,3
20140901|2014-05-06 02:00,6,19.675,19.675,19.675,19.675,2
20140901|2014-05-06 02:30,6,19.7,19.7,19.7,19.7,1
20140901|2014-05-06 04:00,6,19.715,19.715,19.685,19.695,3
20140901|2014-05-06 05:00,6,19.65,19.65,19.595,19.6,155
20140901|2014-05-06 06:00,6,19.695,19.695,19.695,19.695,1
20140901|2014-05-06 07:30,6,19.705,19.73,19.705,19.715,4
20140901|2014-05-06 08:00,6,19.67,19.685,19.67,19.685,7
20140901|2014-05-06 08:30,6,19.7,19.7,19.67,19.675,4
20140901|2014-05-06 11:30,6,19.675,19.68,19.675,19.68,25
20140901|2014-05-06 12:00,6,19.67,19.67,19.67,19.67,3
20140901|2014-05-06 13:00,6,19.67,19.67,19.67,19.67,2
20140901|2014-05-06 13:30,6,19.61,19.61,19.61,19.61,1
20140901|2014-05-06 14:00,6,19.6,19.615,19.6,19.615,41
20140901|2014-05-06 18:30,7,19.64,19.64,19.64,19.64,1
20140901|2014-05-06 20:30,7,19.715,19.725,19.715,19.725,2
20140901|2014-05-06 21:30,7,19.71,19.71,19.71,19.71,1
20140901|2014-05-06 22:00,7,19.73,19.73,19.73,19.73,18
20140901|2014-05-07 01:00,7,19.705,19.705,19.705,19.705,1
20140901|2014-05-07 02:00,7,19.65,19.65,19.65,19.65,1
20140901|2014-05-07 02:30,7,19.75,19.76,19.75,19.76,2
20140901|2014-05-07 03:30,7,19.73,19.73,19.73,19.73,1
20140901|2014-05-07 06:00,7,19.715,19.715,19.715,19.715,1
20140901|2014-05-07 07:00,7,19.615,19.615,19.5,19.5,33
20140901|2014-05-07 07:30,7,19.575,19.62,19.575,19.58,8
20140901|2014-05-07 08:00,7,19.585,19.585,19.535,19.55,18
20140901|2014-05-07 08:30,7,19.51,19.51,19.465,19.475,11
20140901|2014-05-07 09:00,7,19.43,19.445,19.38,19.415,12
20140901|2014-05-07 09:30,7,19.42,19.42,19.415,19.42,4
20140901|2014-05-07 10:00,7,19.445,19.455,19.445,19.455,8
20140901|2014-05-07 10:30,7,19.44,19.44,19.385,19.385,25
20140901|2014-05-07 11:00,7,19.4,19.405,19.36,19.365,181
20140901|2014-05-07 12:00,7,19.375,19.38,19.365,19.365,13
20140901|2014-05-07 12:30,7,19.36,19.36,19.35,19.35,5
20140901|2014-05-07 16:00,7,19.345,19.345,19.345,19.345,1
20140901|2014-05-07 23:30,8,19.32,19.32,19.315,19.315,2
20140901|2014-05-08 02:30,8,19.29,19.29,19.29,19.29,2
20140901|2014-05-08 04:00,8,19.305,19.305,19.3,19.3,112
20140901|2014-05-08 04:30,8,19.255,19.255,19.255,19.255,1
20140901|2014-05-08 05:30,8,19.315,19.315,19.315,19.315,1
20140901|2014-05-08 06:00,8,19.31,19.31,19.31,19.31,1
20140901|2014-05-08 06:30,8,19.395,19.395,19.395,19.395,1
20140901|2014-05-08 07:00,8,19.375,19.375,19.36,19.36,3
20140901|2014-05-08 07:30,8,19.315,19.32,19.185,19.235,26
20140901|2014-05-08 08:00,8,19.255,19.295,19.255,19.27,16
20140901|2014-05-08 08:30,8,19.28,19.32,19.255,19.26,122
20140901|2014-05-08 09:00,8,19.245,19.265,19.245,19.265,27
20140901|2014-05-08 09:30,8,19.265,19.275,19.265,19.265,4
20140901|2014-05-08 10:00,8,19.265,19.265,19.23,19.23,5
20140901|2014-05-08 10:30,8,19.235,19.235,19.205,19.205,15
20140901|2014-05-08 11:00,8,19.25,19.25,19.25,19.25,2
20140901|2014-05-08 12:00,8,19.195,19.195,19.17,19.19,47
20140901|2014-05-08 12:30,8,19.185,19.185,19.185,19.185,3
20140901|2014-05-08 13:00,8,19.195,19.195,19.195,19.195,1
20140901|2014-05-08 13:30,8,19.215,19.215,19.215,19.215,2
20140901|2014-05-08 20:00,9,19.175,19.175,19.175,19.175,1
20140901|2014-05-08 20:30,9,19.195,19.195,19.195,19.195,1
20140901|2014-05-08 23:30,9,19.22,19.22,19.22,19.22,1
20140901|2014-05-09 01:30,9,19.215,19.22,19.215,19.22,2
20140901|2014-05-09 07:00,9,19.235,19.24,19.235,19.24,6
20140901|2014-05-09 07:30,9,19.2,19.22,19.2,19.22,33
20140901|2014-05-09 08:00,9,19.205,19.225,19.2,19.225,13
20140901|2014-05-09 08:30,9,19.22,19.235,19.22,19.235,6
20140901|2014-05-09 09:00,9,19.24,19.24,19.22,19.22,8
20140901|2014-05-09 09:30,9,19.22,19.22,19.12,19.14,18
20140901|2014-05-09 10:00,9,19.1,19.105,19.1,19.105,3
20140901|2014-05-09 10:30,9,19.115,19.115,19.115,19.115,1
20140901|2014-05-09 11:00,9,19.1,19.155,19.08,19.155,14
20140901|2014-05-09 12:00,9,19.145,19.16,19.13,19.145,48
20140901|2014-05-09 14:30,9,19.185,19.185,19.185,19.185,1
20140901|2014-05-11 17:30,12,19.12,19.12,19.09,19.09,3
20140901|2014-05-11 18:00,12,19.125,19.125,19.125,19.125,1
20140901|2014-05-11 19:30,12,19.17,19.17,19.17,19.17,1
20140901|2014-05-11 20:00,12,19.16,19.16,19.16,19.16,1
20140901|2014-05-11 23:30,12,19.25,19.27,19.25,19.255,3
20140901|2014-05-12 01:00,12,19.31,19.31,19.3,19.3,6
20140901|2014-05-12 02:00,12,19.315,19.315,19.315,19.315,1
20140901|2014-05-12 03:00,12,19.32,19.32,19.32,19.32,1
20140901|2014-05-12 04:30,12,19.44,19.44,19.44,19.44,2
20140901|2014-05-12 05:30,12,19.5,19.5,19.475,19.475,2
20140901|2014-05-12 06:00,12,19.455,19.455,19.455,19.455,1
20140901|2014-05-12 07:00,12,19.545,19.66,19.485,19.655,134
20140901|2014-05-12 07:30,12,19.665,19.68,19.615,19.615,30
20140901|2014-05-12 08:00,12,19.6,19.67,19.6,19.665,18
20140901|2014-05-12 08:30,12,19.615,19.63,19.605,19.62,15
20140901|2014-05-12 09:00,12,19.62,19.67,19.62,19.67,6
20140901|2014-05-12 09:30,12,19.625,19.64,19.615,19.615,8
20140901|2014-05-12 10:30,12,19.62,19.62,19.62,19.62,5
20140901|2014-05-12 12:00,12,19.62,19.62,19.585,19.585,3
20140901|2014-05-12 13:30,12,19.58,19.58,19.58,19.58,4
20140901|2014-05-12 14:30,12,19.595,19.595,19.595,19.595,1
20140901|2014-05-12 21:00,13,19.55,19.55,19.55,19.55,2
20140901|2014-05-13 00:00,13,19.455,19.455,19.455,19.455,1
20140901|2014-05-13 01:00,13,19.41,19.41,19.41,19.41,1
20140901|2014-05-13 01:30,13,19.45,19.45,19.45,19.45,1
20140901|2014-05-13 02:00,13,19.49,19.49,19.455,19.455,12
20140901|2014-05-13 02:30,13,19.5,19.5,19.46,19.46,5
20140901|2014-05-13 03:30,13,19.53,19.59,19.53,19.56,4
20140901|2014-05-13 04:00,13,19.55,19.565,19.55,19.565,3
20140901|2014-05-13 04:30,13,19.605,19.605,19.605,19.605,1
20140901|2014-05-13 05:00,13,19.585,19.585,19.585,19.585,1
20140901|2014-05-13 05:30,13,19.51,19.545,19.51,19.545,8
20140901|2014-05-13 06:00,13,19.485,19.485,19.465,19.465,44
20140901|2014-05-13 07:00,13,19.535,19.535,19.515,19.515,6
20140901|2014-05-13 07:30,13,19.525,19.625,19.525,19.57,107
20140901|2014-05-13 08:00,13,19.565,19.565,19.565,19.565,4
20140901|2014-05-13 08:30,13,19.575,19.575,19.565,19.575,37
20140901|2014-05-13 09:30,13,19.555,19.615,19.555,19.615,105
20140901|2014-05-13 10:00,13,19.645,19.645,19.63,19.63,2
20140901|2014-05-13 12:00,13,19.575,19.585,19.575,19.585,11
20140901|2014-05-13 20:00,14,19.58,19.58,19.56,19.56,2
20140901|2014-05-14 00:30,14,19.57,19.57,19.57,19.57,1
20140901|2014-05-14 01:30,14,19.61,19.615,19.61,19.615,10
20140901|2014-05-14 02:00,14,19.655,19.7,19.655,19.7,104
20140901|2014-05-14 02:30,14,19.74,19.785,19.735,19.785,22
20140901|2014-05-14 03:00,14,19.765,19.765,19.75,19.75,3
20140901|2014-05-14 03:30,14,19.74,19.87,19.74,19.87,9
20140901|2014-05-14 04:30,14,19.775,19.775,19.77,19.77,2
20140901|2014-05-14 05:30,14,19.89,19.91,19.89,19.91,107
20140901|2014-05-14 06:00,14,19.825,19.825,19.825,19.825,1
20140901|2014-05-14 07:00,14,19.94,20.025,19.94,19.99,12
20140901|2014-05-14 07:30,14,19.975,19.98,19.935,19.955,16
20140901|2014-05-14 08:00,14,19.925,19.925,19.86,19.875,18
20140901|2014-05-14 08:30,14,19.885,19.9,19.865,19.9,14
20140901|2014-05-14 09:00,14,19.83,19.845,19.83,19.83,10
20140901|2014-05-14 09:30,14,19.81,19.84,19.81,19.815,8
20140901|2014-05-14 10:00,14,19.82,19.855,19.82,19.855,3
20140901|2014-05-14 11:00,14,19.77,19.77,19.74,19.74,7
20140901|2014-05-14 11:30,14,19.745,19.805,19.745,19.805,13
20140901|2014-05-14 12:00,14,19.8,19.8,19.8,19.8,8
20140901|2014-05-14 12:30,14,19.8,19.8,19.8,19.8,1
20140901|2014-05-14 13:00,14,19.81,19.81,19.81,19.81,1
20140901|2014-05-14 16:00,14,19.805,19.805,19.805,19.805,1
20140901|2014-05-14 17:00,15,19.805,19.805,19.805,19.805,1
20140901|2014-05-14 18:00,15,19.825,19.825,19.825,19.825,1
20140901|2014-05-14 19:30,15,19.85,19.85,19.85,19.85,3
20140901|2014-05-14 21:00,15,19.81,19.81,19.785,19.785,3
20140901|2014-05-14 21:30,15,19.79,19.79,19.79,19.79,1
20140901|2014-05-15 01:00,15,19.75,19.75,19.75,19.75,1
20140901|2014-05-15 02:00,15,19.785,19.785,19.785,19.785,1
20140901|2014-05-15 02:30,15,19.7,19.7,19.67,19.67,2
20140901|2014-05-15 03:00,15,19.74,19.74,19.74,19.74,1
20140901|2014-05-15 04:00,15,19.72,19.72,19.72,19.72,1
20140901|2014-05-15 07:00,15,19.68,19.68,19.68,19.68,1
20140901|2014-05-15 07:30,15,19.6,19.6,19.495,19.585,129
20140901|2014-05-15 08:00,15,19.59,19.625,19.585,19.625,3
20140901|2014-05-15 08:30,15,19.63,19.645,19.615,19.635,20
20140901|2014-05-15 09:00,15,19.63,19.635,19.61,19.62,5
20140901|2014-05-15 10:00,15,19.605,19.605,19.605,19.605,3
20140901|2014-05-15 10:30,15,19.58,19.58,19.505,19.505,10
20140901|2014-05-15 12:00,15,19.525,19.525,19.51,19.515,4
20140901|2014-05-15 12:30,15,19.495,19.495,19.495,19.495,2
20140901|2014-05-15 13:00,15,19.5,19.5,19.5,19.5,3
20140901|2014-05-15 14:30,15,19.535,19.535,19.535,19.535,1
20140901|2014-05-15 15:00,15,19.525,19.525,19.525,19.525,10
20140901|2014-05-15 18:00,16,19.55,19.55,19.55,19.55,1
20140901|2014-05-15 18:30,16,19.555,19.555,19.535,19.535,3
20140901|2014-05-15 23:30,16,19.55,19.55,19.55,19.55,1
20140901|2014-05-16 01:30,16,19.45,19.45,19.415,19.415,126
20140901|2014-05-16 02:00,16,19.405,19.41,19.405,19.41,5
20140901|2014-05-16 02:30,16,19.4,19.4,19.4,19.4,10
20140901|2014-05-16 03:00,16,19.405,19.405,19.405,19.405,3
20140901|2014-05-16 03:30,16,19.405,19.405,19.405,19.405,1
20140901|2014-05-16 04:30,16,19.425,19.43,19.425,19.43,4
20140901|2014-05-16 05:00,16,19.465,19.47,19.465,19.47,7
20140901|2014-05-16 05:30,16,19.47,19.47,19.47,19.47,3
20140901|2014-05-16 06:30,16,19.395,19.395,19.395,19.395,1
20140901|2014-05-16 07:30,16,19.32,19.335,19.31,19.335,14
20140901|2014-05-16 08:00,16,19.33,19.375,19.33,19.375,7
20140901|2014-05-16 08:30,16,19.345,19.375,19.325,19.34,22
20140901|2014-05-16 09:00,16,19.31,19.38,19.31,19.36,12
20140901|2014-05-16 09:30,16,19.385,19.39,19.385,19.39,5
20140901|2014-05-16 11:30,16,19.38,19.38,19.37,19.37,9
20140901|2014-05-16 12:00,16,19.36,19.36,19.36,19.36,2
20140901|2014-05-16 13:30,16,19.36,19.36,19.35,19.35,3
20140901|2014-05-16 14:00,16,19.34,19.34,19.34,19.34,1
20140901|2014-05-16 14:30,16,19.395,19.395,19.395,19.395,2
20140901|2014-05-16 15:00,16,19.38,19.38,19.38,19.38,1
20140901|2014-05-18 17:00,19,19.385,19.385,19.385,19.385,1
20140901|2014-05-18 18:30,19,19.365,19.365,19.365,19.365,1
20140901|2014-05-18 20:30,19,19.385,19.385,19.385,19.385,1
20140901|2014-05-19 01:00,19,19.5,19.505,19.5,19.505,2
20140901|2014-05-19 01:30,19,19.505,19.505,19.505,19.505,2
20140901|2014-05-19 02:00,19,19.55,19.55,19.55,19.55,19
20140901|2014-05-19 02:30,19,19.54,19.63,19.54,19.63,91
20140901|2014-05-19 03:00,19,19.61,19.61,19.61,19.61,2
20140901|2014-05-19 03:30,19,19.6,19.605,19.6,19.605,2
20140901|2014-05-19 04:00,19,19.6,19.605,19.6,19.605,5
20140901|2014-05-19 04:30,19,19.62,19.63,19.62,19.63,13
20140901|2014-05-19 05:00,19,19.595,19.595,19.59,19.59,103
20140901|2014-05-19 05:30,19,19.58,19.585,19.575,19.575,3
20140901|2014-05-19 06:30,19,19.595,19.6,19.595,19.6,6
20140901|2014-05-19 07:00,19,19.605,19.7,19.605,19.685,62
20140901|2014-05-19 07:30,19,19.675,19.71,19.67,19.67,80
20140901|2014-05-19 08:00,19,19.61,19.61,19.57,19.585,18
20140901|2014-05-19 08:30,19,19.565,19.58,19.565,19.575,5
20140901|2014-05-19 09:00,19,19.54,19.54,19.475,19.48,67
20140901|2014-05-19 09:30,19,19.49,19.49,19.475,19.475,4
20140901|2014-05-19 10:30,19,19.475,19.475,19.39,19.39,10
20140901|2014-05-19 11:00,19,19.405,19.405,19.4,19.4,5
20140901|2014-05-19 11:30,19,19.41,19.41,19.38,19.38,123
20140901|2014-05-19 12:00,19,19.39,19.39,19.375,19.375,6
20140901|2014-05-19 12:30,19,19.4,19.4,19.4,19.4,2
20140901|2014-05-19 14:00,19,19.37,19.37,19.37,19.37,2
20140901|2014-05-19 15:30,19,19.385,19.385,19.385,19.385,1
20140901|2014-05-19 19:00,20,19.39,19.39,19.39,19.39,1
20140901|2014-05-20 00:30,20,19.365,19.365,19.365,19.365,1
20140901|2014-05-20 01:00,20,19.355,19.355,19.355,19.355,1
20140901|2014-05-20 01:30,20,19.33,19.33,19.33,19.33,1
20140901|2014-05-20 02:00,20,19.355,19.38,19.355,19.38,2
20140901|2014-05-20 03:30,20,19.345,19.345,19.345,19.345,5
20140901|2014-05-20 04:00,20,19.365,19.365,19.365,19.365,1
20140901|2014-05-20 04:30,20,19.425,19.425,19.425,19.425,3
20140901|2014-05-20 05:00,20,19.43,19.43,19.425,19.425,10
20140901|2014-05-20 05:30,20,19.44,19.44,19.44,19.44,1
20140901|2014-05-20 07:00,20,19.345,19.365,19.3,19.36,29
20140901|2014-05-20 07:30,20,19.34,19.345,19.295,19.295,12
20140901|2014-05-20 08:00,20,19.325,19.325,19.295,19.305,8
20140901|2014-05-20 08:30,20,19.405,19.475,19.39,19.46,31
20140901|2014-05-20 09:00,20,19.465,19.465,19.435,19.44,13
20140901|2014-05-20 09:30,20,19.44,19.44,19.425,19.425,4
20140901|2014-05-20 10:30,20,19.45,19.455,19.435,19.435,12
20140901|2014-05-20 11:00,20,19.45,19.45,19.45,19.45,6
20140901|2014-05-20 11:30,20,19.435,19.435,19.425,19.425,106
20140901|2014-05-20 12:00,20,19.46,19.46,19.43,19.43,5
20140901|2014-05-20 12:30,20,19.44,19.44,19.43,19.43,7
20140901|2014-05-20 16:00,20,19.435,19.435,19.435,19.435,1
20140901|2014-05-20 17:30,21,19.45,19.45,19.45,19.45,1
20140901|2014-05-21 01:30,21,19.45,19.45,19.45,19.45,2
20140901|2014-05-21 06:00,21,19.35,19.37,19.35,19.37,4
20140901|2014-05-21 06:30,21,19.34,19.365,19.34,19.365,2
20140901|2014-05-21 07:00,21,19.385,19.385,19.355,19.355,28
20140901|2014-05-21 07:30,21,19.385,19.415,19.355,19.36,16
20140901|2014-05-21 08:00,21,19.365,19.405,19.365,19.405,13
20140901|2014-05-21 08:30,21,19.355,19.385,19.355,19.375,6
20140901|2014-05-21 09:00,21,19.37,19.375,19.37,19.375,82
20140901|2014-05-21 11:00,21,19.39,19.395,19.39,19.395,17
20140901|2014-05-21 11:30,21,19.35,19.35,19.35,19.35,14
20140901|2014-05-21 12:00,21,19.375,19.4,19.37,19.375,41
20140901|2014-05-21 12:30,21,19.375,19.375,19.355,19.355,10
20140901|2014-05-21 13:00,21,19.34,19.445,19.34,19.445,10
20140901|2014-05-21 13:30,21,19.45,19.45,19.45,19.45,2
20140901|2014-05-21 16:00,21,19.425,19.445,19.425,19.445,2
20140901|2014-05-21 21:00,22,19.465,19.465,19.465,19.465,1
20140901|2014-05-22 00:30,22,19.49,19.505,19.49,19.505,5
20140901|2014-05-22 01:30,22,19.555,19.555,19.555,19.555,1
20140901|2014-05-22 03:00,22,19.54,19.54,19.54,19.54,1
20140901|2014-05-22 05:00,22,19.64,19.64,19.64,19.64,3
20140901|2014-05-22 05:30,22,19.66,19.66,19.63,19.63,2
20140901|2014-05-22 07:00,22,19.77,19.8,19.765,19.785,32
20140901|2014-05-22 07:30,22,19.84,19.855,19.715,19.72,53
20140901|2014-05-22 08:00,22,19.695,19.705,19.675,19.695,62
20140901|2014-05-22 08:30,22,19.67,19.67,19.6,19.605,29
20140901|2014-05-22 09:00,22,19.635,19.66,19.635,19.635,12
20140901|2014-05-22 09:30,22,19.625,19.625,19.6,19.605,7
20140901|2014-05-22 10:00,22,19.56,19.56,19.545,19.56,12
20140901|2014-05-22 10:30,22,19.53,19.54,19.525,19.54,6
20140901|2014-05-22 11:00,22,19.55,19.55,19.545,19.545,6
20140901|2014-05-22 11:30,22,19.555,19.555,19.535,19.54,25
20140901|2014-05-22 12:00,22,19.54,19.565,19.53,19.565,12
20140901|2014-05-22 12:30,22,19.565,19.57,19.56,19.565,27
20140901|2014-05-22 14:00,22,19.54,19.54,19.54,19.54,2
20140901|2014-05-22 15:00,22,19.54,19.54,19.54,19.54,1
20140901|2014-05-22 15:30,22,19.54,19.54,19.54,19.54,1
20140901|2014-05-22 16:00,22,19.55,19.55,19.55,19.55,1
20140901|2014-05-22 22:30,23,19.52,19.52,19.52,19.52,1
20140901|2014-05-22 23:00,23,19.5,19.5,19.5,19.5,1
20140901|2014-05-22 23:30,23,19.515,19.525,19.515,19.52,3
20140901|2014-05-23 00:00,23,19.515,19.515,19.51,19.51,9
20140901|2014-05-23 00:30,23,19.51,19.51,19.49,19.49,9
20140901|2014-05-23 01:00,23,19.5,19.5,19.49,19.49,3
20140901|2014-05-23 02:30,23,19.525,19.54,19.515,19.54,30
20140901|2014-05-23 03:00,23,19.49,19.505,19.49,19.505,7
20140901|2014-05-23 03:30,23,19.5,19.5,19.45,19.45,8
20140901|2014-05-23 04:30,23,19.455,19.455,19.455,19.455,1
20140901|2014-05-23 06:30,23,19.45,19.45,19.45,19.45,1
20140901|2014-05-23 07:00,23,19.375,19.375,19.34,19.375,70
20140901|2014-05-23 07:30,23,19.365,19.44,19.36,19.44,58
20140901|2014-05-23 08:00,23,19.435,19.465,19.435,19.455,8
20140901|2014-05-23 08:30,23,19.495,19.5,19.47,19.47,10
20140901|2014-05-23 09:00,23,19.465,19.47,19.45,19.465,12
20140901|2014-05-23 09:30,23,19.47,19.47,19.47,19.47,1
20140901|2014-05-23 10:00,23,19.485,19.485,19.475,19.475,3
20140901|2014-05-23 11:00,23,19.445,19.445,19.445,19.445,4
20140901|2014-05-23 12:00,23,19.455,19.46,19.45,19.45,19
20140901|2014-05-23 12:30,23,19.45,19.45,19.425,19.435,16
20140901|2014-05-23 13:30,23,19.45,19.45,19.45,19.45,1
20140901|2014-05-23 14:00,23,19.46,19.46,19.46,19.46,1
20140901|2014-05-23 16:00,23,19.5,19.5,19.5,19.5,1
20140901|2014-05-25 17:00,27,19.48,19.48,19.48,19.48,1
20140901|2014-05-25 20:00,27,19.465,19.465,19.465,19.465,5
20140901|2014-05-25 20:30,27,19.475,19.475,19.475,19.475,5
20140901|2014-05-25 21:30,27,19.5,19.5,19.5,19.5,1
20140901|2014-05-25 23:30,27,19.47,19.475,19.47,19.47,3
20140901|2014-05-26 00:00,27,19.47,19.47,19.47,19.47,1
20140901|2014-05-26 01:00,27,19.45,19.47,19.45,19.47,4
20140901|2014-05-26 01:30,27,19.48,19.485,19.475,19.485,3
20140901|2014-05-26 02:30,27,19.455,19.455,19.45,19.45,3
20140901|2014-05-26 03:30,27,19.435,19.435,19.435,19.435,1
20140901|2014-05-26 05:30,27,19.465,19.465,19.465,19.465,1
20140901|2014-05-26 07:00,27,19.485,19.485,19.485,19.485,3
20140901|2014-05-26 07:30,27,19.5,19.5,19.5,19.5,10
20140901|2014-05-26 08:30,27,19.475,19.475,19.475,19.475,1
20140901|2014-05-26 11:30,27,19.49,19.49,19.49,19.49,1
20140901|2014-05-26 20:00,27,19.475,19.475,19.475,19.475,1
20140901|2014-05-26 22:00,27,19.42,19.42,19.42,19.42,1
20140901|2014-05-27 00:00,27,19.405,19.405,19.405,19.405,1
20140901|2014-05-27 01:30,27,19.345,19.345,19.34,19.34,4
20140901|2014-05-27 02:00,27,19.345,19.345,19.305,19.305,24
20140901|2014-05-27 02:30,27,19.31,19.31,19.29,19.295,6
20140901|2014-05-27 03:00,27,19.32,19.335,19.32,19.335,2
20140901|2014-05-27 03:30,27,19.335,19.335,19.335,19.335,1
20140901|2014-05-27 04:00,27,19.325,19.33,19.32,19.33,3
20140901|2014-05-27 04:30,27,19.33,19.335,19.325,19.335,7
20140901|2014-05-27 05:00,27,19.27,19.305,19.27,19.305,20
20140901|2014-05-27 06:00,27,19.28,19.28,19.28,19.28,3
20140901|2014-05-27 06:30,27,19.3,19.3,19.3,19.3,1
20140901|2014-05-27 07:00,27,19.29,19.29,19.115,19.16,125
20140901|2014-05-27 07:30,27,19.155,19.165,19.1,19.16,77
20140901|2014-05-27 08:00,27,19.205,19.215,19.155,19.17,65
20140901|2014-05-27 08:30,27,19.175,19.2,19.165,19.175,19
20140901|2014-05-27 09:00,27,19.165,19.175,19.1,19.105,73
20140901|2014-05-27 09:30,27,19.11,19.135,19.065,19.115,85
20140901|2014-05-27 10:00,27,19.13,19.13,19.085,19.09,19
20140901|2014-05-27 10:30,27,19.095,19.11,19.07,19.11,46
20140901|2014-05-27 11:00,27,19.105,19.105,19.08,19.09,9
20140901|2014-05-27 11:30,27,19.085,19.095,19.085,19.09,8
20140901|2014-05-27 12:00,27,19.09,19.11,19.09,19.1,101
20140901|2014-05-27 12:30,27,19.115,19.115,19.11,19.115,5
20140901|2014-05-27 13:00,27,19.11,19.11,19.11,19.11,4
20140901|2014-05-27 14:00,27,19.155,19.155,19.155,19.155,1
20140901|2014-05-27 14:30,27,19.15,19.15,19.15,19.15,2
20140901|2014-05-27 15:00,27,19.095,19.095,19.095,19.095,3
20140901|2014-05-27 15:30,27,19.11,19.11,19.085,19.085,10
20140901|2014-05-27 16:00,27,19.075,19.075,19.075,19.075,3
20140901|2014-05-27 17:00,28,19.105,19.105,19.105,19.105,1
20140901|2014-05-27 17:30,28,19.11,19.11,19.11,19.11,1
20140901|2014-05-27 19:30,28,19.11,19.11,19.11,19.11,1
20140901|2014-05-27 20:00,28,19.12,19.12,19.08,19.08,4
20140901|2014-05-27 21:00,28,19.115,19.115,19.115,19.115,1
20140901|2014-05-27 21:30,28,19.14,19.14,19.14,19.14,1
20140901|2014-05-27 22:00,28,19.15,19.15,19.15,19.15,1
20140901|2014-05-28 00:00,28,19.11,19.115,19.105,19.11,65
20140901|2014-05-28 00:30,28,19.125,19.125,19.125,19.125,3
20140901|2014-05-28 01:00,28,19.14,19.14,19.14,19.14,4
20140901|2014-05-28 02:00,28,19.105,19.105,19.105,19.105,2
20140901|2014-05-28 04:30,28,19.16,19.175,19.16,19.175,2
20140901|2014-05-28 05:00,28,19.115,19.13,19.115,19.13,8
20140901|2014-05-28 05:30,28,19.125,19.125,19.11,19.11,3
20140901|2014-05-28 06:00,28,19.1,19.15,19.1,19.12,8
20140901|2014-05-28 06:30,28,19.135,19.135,19.135,19.135,2
20140901|2014-05-28 07:00,28,19.105,19.115,19.06,19.08,35
20140901|2014-05-28 07:30,28,19.14,19.16,19.11,19.14,25
20140901|2014-05-28 08:00,28,19.135,19.135,19.01,19.035,49
20140901|2014-05-28 08:30,28,19.075,19.11,19.075,19.11,8
20140901|2014-05-28 09:00,28,19.11,19.11,19.055,19.06,23
20140901|2014-05-28 09:30,28,19.07,19.07,19.02,19.04,32
20140901|2014-05-28 10:00,28,19.035,19.055,19.005,19.04,22
20140901|2014-05-28 10:30,28,19.04,19.07,19.035,19.07,10
20140901|2014-05-28 11:00,28,19.075,19.105,19.075,19.1,5
20140901|2014-05-28 11:30,28,19.1,19.11,19.09,19.105,11
20140901|2014-05-28 12:00,28,19.095,19.115,19.085,19.085,15
20140901|2014-05-28 12:30,28,19.1,19.1,19.08,19.1,8
20140901|2014-05-28 13:00,28,19.105,19.105,19.105,19.105,2
20140901|2014-05-28 13:30,28,19.105,19.105,19.085,19.085,2
20140901|2014-05-28 14:00,28,19.065,19.065,19.06,19.06,6
20140901|2014-05-28 14:30,28,19.055,19.055,19.03,19.03,7
20140901|2014-05-28 21:30,29,19.055,19.055,19.055,19.055,1
20140901|2014-05-28 23:00,29,19.09,19.09,19.09,19.09,7
20140901|2014-05-28 23:30,29,19.075,19.085,19.075,19.085,5
20140901|2014-05-29 00:30,29,19.06,19.06,19.06,19.06,2
20140901|2014-05-29 01:00,29,19.03,19.03,18.9,18.94,26
20140901|2014-05-29 01:30,29,18.9,18.94,18.885,18.9,11
20140901|2014-05-29 02:00,29,18.9,18.9,18.9,18.9,1
20140901|2014-05-29 03:00,29,18.89,18.905,18.885,18.905,31
20140901|2014-05-29 04:00,29,18.935,18.945,18.925,18.945,3
20140901|2014-05-29 04:30,29,18.95,18.95,18.92,18.92,13
20140901|2014-05-29 05:00,29,18.92,18.965,18.92,18.96,14
20140901|2014-05-29 05:30,29,18.94,18.975,18.905,18.905,13
20140901|2014-05-29 06:00,29,18.9,18.9,18.9,18.9,1
20140901|2014-05-29 06:30,29,18.87,18.875,18.87,18.87,6
20140901|2014-05-29 07:00,29,18.87,18.88,18.825,18.86,29
20140901|2014-05-29 07:30,29,18.935,18.935,18.845,18.915,45
20140901|2014-05-29 08:00,29,18.925,18.96,18.915,18.915,23
20140901|2014-05-29 08:30,29,18.95,18.97,18.95,18.97,4
20140901|2014-05-29 09:00,29,18.98,18.98,18.96,18.96,14
20140901|2014-05-29 09:30,29,18.97,19.015,18.97,19.015,39
20140901|2014-05-29 10:00,29,19.05,19.11,19.05,19.06,45
20140901|2014-05-29 10:30,29,19.01,19.015,19.01,19.015,2
20140901|2014-05-29 11:00,29,19.01,19.01,19.01,19.01,6
20140901|2014-05-29 11:30,29,19.055,19.065,19.045,19.045,14
20140901|2014-05-29 12:00,29,19.04,19.065,19.04,19.065,26
20140901|2014-05-29 12:30,29,19.05,19.05,19.035,19.035,5
20140901|2014-05-29 13:00,29,19.045,19.05,19.04,19.05,3
20140901|2014-05-29 13:30,29,19.04,19.04,19.04,19.04,1
20140901|2014-05-29 14:00,29,19.055,19.055,19.055,19.055,2
20140901|2014-05-29 15:30,29,19.06,19.06,19.05,19.05,2
20140901|2014-05-29 20:00,30,19.085,19.085,19.085,19.085,2
20140901|2014-05-30 00:00,30,19.04,19.045,19.04,19.045,2
20140901|2014-05-30 01:00,30,19.03,19.03,19.02,19.02,26
20140901|2014-05-30 01:30,30,19.1,19.1,19.095,19.095,3
20140901|2014-05-30 02:00,30,19.105,19.12,19.105,19.12,4
20140901|2014-05-30 03:00,30,19.055,19.055,18.99,18.99,3
20140901|2014-05-30 07:00,30,19.055,19.06,19.05,19.05,45
20140901|2014-05-30 07:30,30,19.055,19.1,19.055,19.09,17
20140901|2014-05-30 08:00,30,19.06,19.075,19.03,19.03,17
20140901|2014-05-30 08:30,30,19.035,19.04,18.975,18.98,9
20140901|2014-05-30 09:00,30,18.935,18.97,18.895,18.895,55
20140901|2014-05-30 09:30,30,18.855,18.905,18.855,18.855,23
20140901|2014-05-30 10:00,30,18.85,18.85,18.79,18.835,27
20140901|2014-05-30 10:30,30,18.8,18.8,18.77,18.77,11
20140901|2014-05-30 11:00,30,18.75,18.75,18.685,18.72,42
20140901|2014-05-30 11:30,30,18.715,18.735,18.65,18.73,52
20140901|2014-05-30 12:00,30,18.725,18.725,18.68,18.68,234
20140901|2014-05-30 12:30,30,18.68,18.715,18.665,18.715,29
20140901|2014-05-30 13:00,30,18.715,18.715,18.715,18.715,4
20140901|2014-05-30 13:30,30,18.725,18.73,18.72,18.73,18
20140901|2014-05-30 14:00,30,18.73,18.73,18.73,18.73,5
20140901|2014-05-30 14:30,30,18.795,18.795,18.795,18.795,3
20140901|2014-05-30 15:00,30,18.855,18.855,18.855,18.855,3
20140901|2014-06-01 22:30,2,18.795,18.795,18.795,18.795,2
20140901|2014-06-01 23:30,2,18.775,18.775,18.73,18.73,13
20140901|2014-06-02 00:30,2,18.73,18.73,18.73,18.73,1
20140901|2014-06-02 01:00,2,18.7,18.7,18.7,18.7,1
20140901|2014-06-02 01:30,2,18.74,18.765,18.73,18.765,10
20140901|2014-06-02 02:00,2,18.775,18.81,18.775,18.81,12
20140901|2014-06-02 02:30,2,18.805,18.805,18.775,18.775,9
20140901|2014-06-02 05:30,2,18.815,18.815,18.815,18.815,1
20140901|2014-06-02 06:30,2,18.825,18.825,18.825,18.825,1
20140901|2014-06-02 07:00,2,18.845,18.845,18.835,18.835,6
20140901|2014-06-02 07:30,2,18.8,18.835,18.79,18.825,22
20140901|2014-06-02 08:00,2,18.82,18.9,18.81,18.81,47
20140901|2014-06-02 08:30,2,18.81,18.84,18.81,18.82,32
20140901|2014-06-02 09:00,2,18.845,18.89,18.79,18.79,21
20140901|2014-06-02 09:30,2,18.755,18.785,18.755,18.76,5
20140901|2014-06-02 10:00,2,18.775,18.785,18.76,18.785,7
20140901|2014-06-02 10:30,2,18.795,18.795,18.785,18.785,17
20140901|2014-06-02 11:00,2,18.785,18.81,18.775,18.81,17
20140901|2014-06-02 12:00,2,18.81,18.815,18.76,18.76,29
20140901|2014-06-02 12:30,2,18.76,18.76,18.76,18.76,1
20140901|2014-06-02 14:30,2,18.775,18.775,18.775,18.775,1
20140901|2014-06-02 15:00,2,18.78,18.78,18.78,18.78,2
20140901|2014-06-02 16:00,2,18.775,18.775,18.775,18.775,1
20140901|2014-06-02 17:00,3,18.795,18.795,18.795,18.795,1
20140901|2014-06-02 18:00,3,18.805,18.805,18.805,18.805,1
20140901|2014-06-02 19:00,3,18.815,18.815,18.815,18.815,1
20140901|2014-06-02 20:30,3,18.82,18.825,18.82,18.825,3
20140901|2014-06-02 21:00,3,18.84,18.845,18.84,18.845,14
20140901|2014-06-02 21:30,3,18.86,18.885,18.86,18.88,17
20140901|2014-06-02 22:00,3,18.885,18.885,18.88,18.88,5
20140901|2014-06-03 00:30,3,18.85,18.865,18.85,18.865,18
20140901|2014-06-03 01:00,3,18.86,18.87,18.86,18.87,10
20140901|2014-06-03 01:30,3,18.86,18.945,18.85,18.945,73
20140901|2014-06-03 02:00,3,18.925,18.925,18.905,18.905,2
20140901|2014-06-03 02:30,3,18.915,18.92,18.915,18.92,2
20140901|2014-06-03 03:00,3,18.945,18.945,18.945,18.945,2
20140901|2014-06-03 03:30,3,18.935,18.935,18.935,18.935,1
20140901|2014-06-03 04:00,3,18.895,18.895,18.865,18.865,17
20140901|2014-06-03 05:00,3,18.845,18.87,18.845,18.87,2
20140901|2014-06-03 05:30,3,18.86,18.86,18.86,18.86,2
20140901|2014-06-03 06:30,3,18.865,18.865,18.865,18.865,1
20140901|2014-06-03 07:00,3,18.865,18.91,18.855,18.86,7
20140901|2014-06-03 07:30,3,18.825,18.86,18.825,18.84,14
20140901|2014-06-03 08:00,3,18.845,18.845,18.825,18.83,26
20140901|2014-06-03 08:30,3,18.835,18.845,18.815,18.815,6
20140901|2014-06-03 09:00,3,18.83,18.83,18.76,18.77,21
20140901|2014-06-03 09:30,3,18.81,18.81,18.81,18.81,2
20140901|2014-06-03 10:00,3,18.8,18.805,18.8,18.805,2
20140901|2014-06-03 10:30,3,18.795,18.795,18.775,18.78,20
20140901|2014-06-03 11:00,3,18.78,18.78,18.78,18.78,6
20140901|2014-06-03 11:30,3,18.78,18.78,18.78,18.78,1
20140901|2014-06-03 12:00,3,18.785,18.81,18.78,18.805,96
20140901|2014-06-03 13:00,3,18.81,18.81,18.81,18.81,3
20140901|2014-06-03 14:00,3,18.85,18.85,18.85,18.85,1
20140901|2014-06-03 16:00,3,18.83,18.83,18.83,18.83,1
20140901|2014-06-03 17:00,4,18.83,18.83,18.83,18.83,1
20140901|2014-06-03 19:00,4,18.83,18.83,18.83,18.83,1
20140901|2014-06-03 20:00,4,18.8,18.8,18.79,18.79,2
20140901|2014-06-03 20:30,4,18.85,18.85,18.85,18.85,1
20140901|2014-06-03 21:30,4,18.84,18.84,18.84,18.84,1
20140901|2014-06-03 22:00,4,18.83,18.835,18.83,18.835,2
20140901|2014-06-03 22:30,4,18.825,18.825,18.825,18.825,3
20140901|2014-06-04 00:00,4,18.86,18.86,18.86,18.86,1
20140901|2014-06-04 02:00,4,18.845,18.845,18.84,18.84,3
20140901|2014-06-04 04:00,4,18.845,18.845,18.845,18.845,1
20140901|2014-06-04 05:00,4,18.85,18.85,18.8,18.805,17
20140901|2014-06-04 05:30,4,18.78,18.78,18.78,18.78,2
20140901|2014-06-04 06:00,4,18.78,18.78,18.78,18.78,1
20140901|2014-06-04 06:30,4,18.805,18.805,18.805,18.805,1
20140901|2014-06-04 07:00,4,18.85,18.9,18.85,18.9,8
20140901|2014-06-04 07:30,4,18.87,18.87,18.84,18.85,9
20140901|2014-06-04 08:00,4,18.86,18.91,18.86,18.89,25
20140901|2014-06-04 08:30,4,18.895,18.895,18.865,18.88,33
20140901|2014-06-04 09:00,4,18.85,18.865,18.85,18.865,4
20140901|2014-06-04 09:30,4,18.845,18.845,18.825,18.84,12
20140901|2014-06-04 10:00,4,18.835,18.835,18.825,18.825,2
20140901|2014-06-04 11:00,4,18.86,18.86,18.86,18.86,10
20140901|2014-06-04 11:30,4,18.84,18.84,18.84,18.84,1
20140901|2014-06-04 12:00,4,18.835,18.84,18.825,18.835,25
20140901|2014-06-04 12:30,4,18.845,18.845,18.845,18.845,1
20140901|2014-06-04 14:30,4,18.81,18.81,18.81,18.81,2
20140901|2014-06-04 15:00,4,18.83,18.83,18.83,18.83,2
20140901|2014-06-04 19:30,5,18.82,18.82,18.82,18.82,1
20140901|2014-06-04 20:00,5,18.8,18.81,18.8,18.805,7
20140901|2014-06-04 20:30,5,18.82,18.82,18.82,18.82,3
20140901|2014-06-04 21:00,5,18.825,18.825,18.825,18.825,1
20140901|2014-06-04 21:30,5,18.815,18.815,18.815,18.815,21
20140901|2014-06-04 23:00,5,18.835,18.85,18.835,18.85,4
20140901|2014-06-05 01:00,5,18.84,18.84,18.84,18.84,1
20140901|2014-06-05 01:30,5,18.84,18.84,18.84,18.84,1
20140901|2014-06-05 03:00,5,18.795,18.805,18.79,18.79,13
20140901|2014-06-05 05:30,5,18.84,18.84,18.84,18.84,1
20140901|2014-06-05 06:00,5,18.84,18.86,18.84,18.86,4
20140901|2014-06-05 06:30,5,18.845,18.845,18.735,18.76,15
20140901|2014-06-05 07:00,5,18.825,18.85,18.825,18.83,5
20140901|2014-06-05 07:30,5,18.825,19.145,18.805,19.06,189
20140901|2014-06-05 08:00,5,19.03,19.03,18.98,19.02,39
20140901|2014-06-05 08:30,5,19.02,19.05,19.015,19.05,35
20140901|2014-06-05 09:00,5,19.05,19.065,19.045,19.065,15
20140901|2014-06-05 09:30,5,19.065,19.075,19.065,19.07,11
20140901|2014-06-05 10:00,5,19.075,19.08,19.065,19.08,17
20140901|2014-06-05 10:30,5,19.08,19.12,19.08,19.11,18
20140901|2014-06-05 11:00,5,19.105,19.115,19.09,19.11,85
20140901|2014-06-05 11:30,5,19.1,19.13,19.095,19.11,35
20140901|2014-06-05 12:00,5,19.095,19.13,19.085,19.125,47
20140901|2014-06-05 12:30,5,19.12,19.12,19.12,19.12,1
20140901|2014-06-05 13:00,5,19.11,19.11,19.11,19.11,3
20140901|2014-06-05 13:30,5,19.105,19.105,19.055,19.055,15
20140901|2014-06-05 14:00,5,19.05,19.05,19.05,19.05,2
20140901|2014-06-05 14:30,5,19.055,19.06,19.05,19.05,3
20140901|2014-06-05 15:30,5,19.06,19.06,19.055,19.055,4
20140901|2014-06-05 17:30,6,19.075,19.08,19.075,19.08,2
20140901|2014-06-05 18:30,6,19.085,19.085,19.085,19.085,1
20140901|2014-06-05 20:00,6,19.09,19.09,19.09,19.09,1
20140901|2014-06-05 21:00,6,19.105,19.105,19.1,19.105,70
20140901|2014-06-05 22:00,6,19.105,19.11,19.1,19.1,71
20140901|2014-06-05 23:30,6,19.085,19.085,19.085,19.085,1
20140901|2014-06-06 00:00,6,19.13,19.13,19.13,19.13,1
20140901|2014-06-06 00:30,6,19.13,19.13,19.12,19.12,2
20140901|2014-06-06 01:00,6,19.12,19.13,19.12,19.13,2
20140901|2014-06-06 01:30,6,19.18,19.18,19.145,19.145,6
20140901|2014-06-06 02:00,6,19.13,19.13,19.13,19.13,2
20140901|2014-06-06 02:30,6,19.15,19.15,19.15,19.15,1
20140901|2014-06-06 03:00,6,19.13,19.13,19.13,19.13,10
20140901|2014-06-06 04:00,6,19.155,19.155,19.15,19.15,7
20140901|2014-06-06 04:30,6,19.13,19.13,19.105,19.105,3
20140901|2014-06-06 05:30,6,19.08,19.08,19.05,19.05,12
20140901|2014-06-06 06:00,6,19.04,19.075,19.04,19.075,2
20140901|2014-06-06 06:30,6,19.08,19.08,19.08,19.08,5
20140901|2014-06-06 07:00,6,19.13,19.15,19.13,19.15,2
20140901|2014-06-06 07:30,6,19.12,19.235,19.07,19.14,19
20140901|2014-06-06 08:00,6,19.125,19.15,19.065,19.065,26
20140901|2014-06-06 08:30,6,19.07,19.075,18.92,18.99,109
20140901|2014-06-06 09:00,6,18.95,19.01,18.95,18.98,21
20140901|2014-06-06 09:30,6,18.99,19.01,18.985,19.01,25
20140901|2014-06-06 10:00,6,19.005,19.065,19,19.06,26
20140901|2014-06-06 10:30,6,19.055,19.055,19.055,19.055,2
20140901|2014-06-06 11:00,6,19.02,19.02,19.02,19.02,4
20140901|2014-06-06 11:30,6,19.025,19.025,19.005,19.005,3
20140901|2014-06-06 12:00,6,19.02,19.04,19.005,19.04,130
20140901|2014-06-06 12:30,6,19.04,19.04,19.035,19.035,14
20140901|2014-06-06 14:00,6,19.055,19.055,19.055,19.055,1
20140901|2014-06-08 21:30,9,19.08,19.08,19.08,19.08,2
20140901|2014-06-08 23:00,9,19.07,19.08,19.07,19.08,10
20140901|2014-06-09 00:30,9,19.07,19.07,19.07,19.07,2
20140901|2014-06-09 01:00,9,19.065,19.075,19.065,19.07,5
20140901|2014-06-09 01:30,9,19.09,19.11,19.075,19.11,8
20140901|2014-06-09 02:00,9,19.11,19.125,19.105,19.125,111
20140901|2014-06-09 02:30,9,19.12,19.13,19.115,19.13,63
20140901|2014-06-09 03:00,9,19.135,19.135,19.13,19.13,3
20140901|2014-06-09 04:00,9,19.15,19.15,19.145,19.145,2
20140901|2014-06-09 05:30,9,19.145,19.145,19.135,19.135,10
20140901|2014-06-09 06:00,9,19.155,19.155,19.15,19.15,2
20140901|2014-06-09 06:30,9,19.17,19.21,19.17,19.205,7
20140901|2014-06-09 07:00,9,19.21,19.21,19.19,19.19,2
20140901|2014-06-09 07:30,9,19.16,19.16,19.145,19.155,4
20140901|2014-06-09 08:00,9,19.135,19.135,19.105,19.125,59
20140901|2014-06-09 08:30,9,19.135,19.15,19.125,19.125,39
20140901|2014-06-09 09:00,9,19.115,19.155,19.115,19.155,14
20140901|2014-06-09 09:30,9,19.14,19.15,19.125,19.125,20
20140901|2014-06-09 10:00,9,19.13,19.135,19.12,19.135,16
20140901|2014-06-09 10:30,9,19.145,19.145,19.105,19.105,77
20140901|2014-06-09 11:00,9,19.105,19.115,19.105,19.105,12
20140901|2014-06-09 11:30,9,19.1,19.115,19.1,19.1,20
20140901|2014-06-09 12:00,9,19.1,19.12,19.1,19.105,90
20140901|2014-06-09 12:30,9,19.115,19.115,19.115,19.115,2
20140901|2014-06-09 13:00,9,19.11,19.115,19.105,19.105,16
20140901|2014-06-09 13:30,9,19.11,19.11,19.11,19.11,1
20140901|2014-06-09 14:00,9,19.105,19.105,19.105,19.105,6
20140901|2014-06-09 15:00,9,19.115,19.115,19.11,19.11,3
20140901|2014-06-09 15:30,9,19.095,19.095,19.095,19.095,3
20140901|2014-06-09 17:00,10,19.105,19.105,19.105,19.105,1
20140901|2014-06-09 18:00,10,19.075,19.075,19.075,19.075,1
20140901|2014-06-09 18:30,10,19.08,19.09,19.08,19.09,5
20140901|2014-06-09 19:00,10,19.08,19.08,19.08,19.08,1
20140901|2014-06-09 19:30,10,19.07,19.075,19.07,19.075,3
20140901|2014-06-09 20:00,10,19.085,19.085,19.085,19.085,1
20140901|2014-06-09 23:30,10,19.11,19.11,19.11,19.11,10
20140901|2014-06-10 00:00,10,19.135,19.135,19.135,19.135,1
20140901|2014-06-10 00:30,10,19.135,19.155,19.135,19.15,27
20140901|2014-06-10 01:00,10,19.145,19.145,19.135,19.135,2
20140901|2014-06-10 03:30,10,19.06,19.06,19.06,19.06,1
20140901|2014-06-10 04:00,10,19.1,19.1,19.075,19.075,17
20140901|2014-06-10 05:00,10,19.05,19.05,19.05,19.05,1
20140901|2014-06-10 05:30,10,19.045,19.045,19.02,19.02,9
20140901|2014-06-10 06:00,10,19.07,19.075,19.07,19.07,18
20140901|2014-06-10 06:30,10,19.095,19.11,19.095,19.11,2
20140901|2014-06-10 07:00,10,19.105,19.275,19.105,19.26,24
20140901|2014-06-10 07:30,10,19.26,19.26,19.18,19.18,23
20140901|2014-06-10 08:00,10,19.215,19.23,19.205,19.205,28
20140901|2014-06-10 08:30,10,19.215,19.235,19.21,19.215,22
20140901|2014-06-10 09:00,10,19.225,19.225,19.2,19.21,33
20140901|2014-06-10 09:30,10,19.21,19.255,19.21,19.23,20
20140901|2014-06-10 10:00,10,19.23,19.26,19.23,19.25,73
20140901|2014-06-10 10:30,10,19.25,19.25,19.23,19.23,12
20140901|2014-06-10 11:00,10,19.24,19.24,19.225,19.225,18
20140901|2014-06-10 11:30,10,19.23,19.23,19.215,19.215,23
20140901|2014-06-10 12:00,10,19.21,19.225,19.195,19.205,131
20140901|2014-06-10 12:30,10,19.205,19.21,19.205,19.21,16
20140901|2014-06-10 13:00,10,19.215,19.215,19.21,19.21,5
20140901|2014-06-10 13:30,10,19.255,19.255,19.255,19.255,2
20140901|2014-06-10 14:30,10,19.25,19.26,19.245,19.26,13
20140901|2014-06-10 15:00,10,19.245,19.245,19.245,19.245,1
20140901|2014-06-10 15:30,10,19.25,19.25,19.23,19.23,6
20140901|2014-06-10 18:00,11,19.235,19.235,19.235,19.235,1
20140901|2014-06-10 19:00,11,19.22,19.22,19.22,19.22,5
20140901|2014-06-10 20:00,11,19.255,19.255,19.255,19.255,3
20140901|2014-06-10 20:30,11,19.26,19.265,19.26,19.265,2
20140901|2014-06-10 21:00,11,19.28,19.28,19.275,19.275,3
20140901|2014-06-10 22:00,11,19.26,19.26,19.26,19.26,1
20140901|2014-06-10 22:30,11,19.265,19.265,19.26,19.26,3
20140901|2014-06-10 23:00,11,19.28,19.28,19.28,19.28,2
20140901|2014-06-11 00:00,11,19.255,19.27,19.255,19.27,2
20140901|2014-06-11 00:30,11,19.25,19.25,19.25,19.25,1
20140901|2014-06-11 01:00,11,19.24,19.24,19.24,19.24,1
20140901|2014-06-11 01:30,11,19.27,19.27,19.27,19.27,5
20140901|2014-06-11 02:00,11,19.26,19.26,19.26,19.26,1
20140901|2014-06-11 02:30,11,19.235,19.25,19.225,19.225,17
20140901|2014-06-11 03:00,11,19.23,19.265,19.23,19.265,3
20140901|2014-06-11 03:30,11,19.245,19.245,19.245,19.245,4
20140901|2014-06-11 04:00,11,19.28,19.34,19.25,19.26,64
20140901|2014-06-11 05:00,11,19.255,19.255,19.255,19.255,2
20140901|2014-06-11 05:30,11,19.245,19.245,19.225,19.225,9
20140901|2014-06-11 06:00,11,19.225,19.285,19.225,19.285,44
20140901|2014-06-11 06:30,11,19.25,19.25,19.25,19.25,6
20140901|2014-06-11 07:00,11,19.26,19.265,19.26,19.26,21
20140901|2014-06-11 07:30,11,19.325,19.355,19.285,19.32,52
20140901|2014-06-11 08:00,11,19.3,19.315,19.29,19.29,43
20140901|2014-06-11 08:30,11,19.275,19.28,19.245,19.255,30
20140901|2014-06-11 09:00,11,19.255,19.275,19.25,19.275,46
20140901|2014-06-11 09:30,11,19.26,19.27,19.25,19.265,45
20140901|2014-06-11 10:00,11,19.26,19.275,19.26,19.27,36
20140901|2014-06-11 10:30,11,19.265,19.27,19.255,19.255,42
20140901|2014-06-11 11:00,11,19.26,19.27,19.19,19.2,327
20140901|2014-06-11 11:30,11,19.215,19.23,19.21,19.23,22
20140901|2014-06-11 12:00,11,19.225,19.225,19.2,19.22,290
20140901|2014-06-11 12:30,11,19.22,19.225,19.22,19.225,16
20140901|2014-06-11 13:00,11,19.235,19.235,19.235,19.235,2
20140901|2014-06-11 14:30,11,19.22,19.225,19.22,19.225,2
20140901|2014-06-11 15:00,11,19.24,19.24,19.24,19.24,1
20140901|2014-06-11 15:30,11,19.215,19.215,19.215,19.215,1
20140901|2014-06-11 17:00,12,19.22,19.22,19.22,19.22,1
20140901|2014-06-11 17:30,12,19.23,19.23,19.23,19.23,1
20140901|2014-06-11 20:00,12,19.225,19.225,19.205,19.205,5
20140901|2014-06-11 20:30,12,19.2,19.215,19.2,19.21,5
20140901|2014-06-12 00:30,12,19.205,19.205,19.2,19.2,22
20140901|2014-06-12 01:00,12,19.2,19.2,19.2,19.2,10
20140901|2014-06-12 01:30,12,19.25,19.25,19.25,19.25,2
20140901|2014-06-12 02:00,12,19.25,19.275,19.24,19.24,5
20140901|2014-06-12 02:30,12,19.24,19.245,19.24,19.24,5
20140901|2014-06-12 03:00,12,19.25,19.27,19.25,19.27,9
20140901|2014-06-12 04:30,12,19.29,19.31,19.29,19.31,10
20140901|2014-06-12 05:00,12,19.32,19.335,19.31,19.335,35
20140901|2014-06-12 05:30,12,19.325,19.375,19.325,19.355,56
20140901|2014-06-12 06:00,12,19.365,19.365,19.345,19.355,5
20140901|2014-06-12 06:30,12,19.3,19.3,19.23,19.285,9
20140901|2014-06-12 07:00,12,19.295,19.295,19.28,19.28,4
20140901|2014-06-12 07:30,12,19.33,19.37,19.29,19.3,29
20140901|2014-06-12 08:00,12,19.28,19.35,19.27,19.34,87
20140901|2014-06-12 08:30,12,19.335,19.345,19.315,19.345,18
20140901|2014-06-12 09:00,12,19.345,19.41,19.32,19.395,84
20140901|2014-06-12 09:30,12,19.395,19.515,19.385,19.49,198
20140901|2014-06-12 10:00,12,19.485,19.505,19.465,19.5,57
20140901|2014-06-12 10:30,12,19.485,19.485,19.45,19.455,34
20140901|2014-06-12 11:00,12,19.455,19.485,19.455,19.485,15
20140901|2014-06-12 11:30,12,19.485,19.525,19.485,19.525,22
20140901|2014-06-12 12:00,12,19.515,19.595,19.515,19.565,153
20140901|2014-06-12 12:30,12,19.575,19.575,19.555,19.565,25
20140901|2014-06-12 13:00,12,19.52,19.55,19.52,19.55,7
20140901|2014-06-12 13:30,12,19.565,19.58,19.55,19.55,14
20140901|2014-06-12 14:00,12,19.565,19.58,19.565,19.58,13
20140901|2014-06-12 14:30,12,19.58,19.585,19.58,19.585,16
20140901|2014-06-12 15:00,12,19.59,19.59,19.59,19.59,1
20140901|2014-06-12 17:00,13,19.555,19.555,19.555,19.555,6
20140901|2014-06-12 17:30,13,19.555,19.555,19.555,19.555,1
20140901|2014-06-12 18:00,13,19.56,19.565,19.56,19.565,2
20140901|2014-06-12 18:30,13,19.575,19.575,19.575,19.575,3
20140901|2014-06-12 19:00,13,19.57,19.57,19.57,19.57,1
20140901|2014-06-12 20:00,13,19.57,19.62,19.57,19.59,17
20140901|2014-06-12 20:30,13,19.58,19.58,19.58,19.58,1
20140901|2014-06-12 21:00,13,19.585,19.585,19.585,19.585,1
20140901|2014-06-12 21:30,13,19.565,19.565,19.56,19.565,27
20140901|2014-06-12 22:00,13,19.565,19.565,19.565,19.565,5
20140901|2014-06-12 23:00,13,19.57,19.57,19.57,19.57,2
20140901|2014-06-12 23:30,13,19.575,19.575,19.575,19.575,1
20140901|2014-06-13 00:00,13,19.57,19.57,19.565,19.565,17
20140901|2014-06-13 00:30,13,19.57,19.57,19.545,19.55,34
20140901|2014-06-13 01:00,13,19.56,19.56,19.56,19.56,1
20140901|2014-06-13 01:30,13,19.59,19.67,19.58,19.625,49
20140901|2014-06-13 02:00,13,19.615,19.615,19.605,19.605,23
20140901|2014-06-13 02:30,13,19.605,19.625,19.605,19.615,9
20140901|2014-06-13 03:00,13,19.605,19.605,19.59,19.59,2
20140901|2014-06-13 03:30,13,19.57,19.615,19.57,19.615,23
20140901|2014-06-13 04:00,13,19.58,19.605,19.58,19.6,36
20140901|2014-06-13 04:30,13,19.56,19.56,19.525,19.525,32
20140901|2014-06-13 05:00,13,19.55,19.575,19.55,19.575,5
20140901|2014-06-13 05:30,13,19.575,19.575,19.54,19.54,5
20140901|2014-06-13 06:00,13,19.6,19.605,19.6,19.605,11
20140901|2014-06-13 06:30,13,19.56,19.57,19.56,19.57,3
20140901|2014-06-13 07:00,13,19.6,19.6,19.57,19.57,3
20140901|2014-06-13 07:30,13,19.585,19.615,19.555,19.585,38
20140901|2014-06-13 08:00,13,19.57,19.595,19.56,19.58,87
20140901|2014-06-13 08:30,13,19.575,19.66,19.575,19.64,83
20140901|2014-06-13 09:00,13,19.64,19.64,19.605,19.64,61
20140901|2014-06-13 09:30,13,19.64,19.685,19.64,19.68,63
20140901|2014-06-13 10:00,13,19.665,19.665,19.635,19.64,58
20140901|2014-06-13 10:30,13,19.65,19.68,19.65,19.65,34
20140901|2014-06-13 11:00,13,19.65,19.66,19.645,19.66,39
20140901|2014-06-13 11:30,13,19.65,19.69,19.65,19.69,24
20140901|2014-06-13 12:00,13,19.69,19.705,19.68,19.7,261
20140901|2014-06-13 12:30,13,19.695,19.71,19.695,19.695,23
20140901|2014-06-13 13:00,13,19.705,19.755,19.695,19.695,65
20140901|2014-06-13 13:30,13,19.71,19.72,19.705,19.72,23
20140901|2014-06-13 14:00,13,19.715,19.74,19.705,19.74,12
20140901|2014-06-13 14:30,13,19.75,19.765,19.745,19.75,15
20140901|2014-06-13 15:00,13,19.72,19.73,19.71,19.715,24
20140901|2014-06-13 15:30,13,19.72,19.72,19.72,19.72,9
20140901|2014-06-13 16:00,13,19.72,19.72,19.715,19.715,10
20140901|2014-06-15 17:00,16,19.725,19.765,19.725,19.765,11
20140901|2014-06-15 17:30,16,19.775,19.775,19.77,19.77,3
20140901|2014-06-15 18:00,16,19.78,19.78,19.78,19.78,1
20140901|2014-06-15 18:30,16,19.79,19.81,19.785,19.785,205
20140901|2014-06-15 19:00,16,19.795,19.795,19.78,19.785,5
20140901|2014-06-15 19:30,16,19.8,19.8,19.8,19.8,1
20140901|2014-06-15 20:00,16,19.805,19.915,19.805,19.855,66
20140901|2014-06-15 20:30,16,19.87,19.87,19.82,19.83,82
20140901|2014-06-15 21:00,16,19.83,19.83,19.815,19.82,68
20140901|2014-06-15 21:30,16,19.805,19.805,19.8,19.8,4
20140901|2014-06-15 22:00,16,19.82,19.82,19.81,19.815,8
20140901|2014-06-15 22:30,16,19.82,19.82,19.82,19.82,1
20140901|2014-06-15 23:30,16,19.825,19.855,19.825,19.855,5
20140901|2014-06-16 00:00,16,19.87,19.87,19.865,19.865,4
20140901|2014-06-16 00:30,16,19.825,19.825,19.82,19.82,29
20140901|2014-06-16 01:00,16,19.835,19.835,19.81,19.815,23
20140901|2014-06-16 01:30,16,19.835,19.84,19.81,19.81,14
20140901|2014-06-16 02:00,16,19.805,19.805,19.795,19.795,5
20140901|2014-06-16 02:30,16,19.785,19.795,19.77,19.795,4
20140901|2014-06-16 03:00,16,19.805,19.805,19.77,19.785,55
20140901|2014-06-16 03:30,16,19.78,19.78,19.745,19.775,23
20140901|2014-06-16 04:00,16,19.775,19.78,19.76,19.78,3
20140901|2014-06-16 04:30,16,19.765,19.765,19.695,19.73,20
20140901|2014-06-16 05:00,16,19.74,19.75,19.74,19.75,2
20140901|2014-06-16 05:30,16,19.73,19.735,19.73,19.735,11
20140901|2014-06-16 06:00,16,19.73,19.755,19.715,19.755,25
20140901|2014-06-16 06:30,16,19.72,19.745,19.705,19.72,11
20140901|2014-06-16 07:00,16,19.74,19.77,19.72,19.77,42
20140901|2014-06-16 07:30,16,19.76,19.76,19.73,19.74,20
20140901|2014-06-16 08:00,16,19.705,19.715,19.64,19.68,145
20140901|2014-06-16 08:30,16,19.675,19.69,19.63,19.69,85
20140901|2014-06-16 09:00,16,19.665,19.7,19.635,19.695,227
20140901|2014-06-16 09:30,16,19.695,19.73,19.69,19.69,219
20140901|2014-06-16 10:00,16,19.68,19.72,19.68,19.72,20
20140901|2014-06-16 10:30,16,19.715,19.735,19.705,19.71,42
20140901|2014-06-16 11:00,16,19.7,19.7,19.685,19.695,20
20140901|2014-06-16 11:30,16,19.7,19.735,19.7,19.735,34
20140901|2014-06-16 12:00,16,19.74,19.765,19.735,19.76,139
20140901|2014-06-16 12:30,16,19.735,19.735,19.705,19.705,12
20140901|2014-06-16 13:00,16,19.715,19.715,19.7,19.7,8
20140901|2014-06-16 13:30,16,19.705,19.705,19.705,19.705,1
20140901|2014-06-16 14:00,16,19.67,19.68,19.665,19.68,6
20140901|2014-06-16 14:30,16,19.665,19.665,19.63,19.64,26
20140901|2014-06-16 15:00,16,19.69,19.7,19.69,19.69,30
20140901|2014-06-16 15:30,16,19.695,19.705,19.695,19.705,5
20140901|2014-06-16 16:00,16,19.705,19.705,19.705,19.705,2
20140901|2014-06-16 17:00,17,19.72,19.72,19.71,19.71,4
20140901|2014-06-16 17:30,17,19.705,19.715,19.705,19.715,2
20140901|2014-06-16 18:30,17,19.72,19.72,19.72,19.72,2
20140901|2014-06-16 19:00,17,19.72,19.72,19.72,19.72,4
20140901|2014-06-16 19:30,17,19.715,19.715,19.715,19.715,2
20140901|2014-06-16 20:00,17,19.71,19.71,19.71,19.71,1
20140901|2014-06-16 20:30,17,19.675,19.685,19.655,19.665,118
20140901|2014-06-16 21:00,17,19.65,19.655,19.65,19.655,54
20140901|2014-06-16 21:30,17,19.655,19.66,19.655,19.66,18
20140901|2014-06-16 22:00,17,19.655,19.66,19.605,19.61,36
20140901|2014-06-16 22:30,17,19.61,19.61,19.61,19.61,1
20140901|2014-06-16 23:00,17,19.62,19.625,19.61,19.61,6
20140901|2014-06-16 23:30,17,19.6,19.6,19.56,19.56,8
20140901|2014-06-17 00:00,17,19.575,19.6,19.575,19.6,24
20140901|2014-06-17 00:30,17,19.595,19.595,19.585,19.585,8
20140901|2014-06-17 01:00,17,19.59,19.61,19.585,19.6,12
20140901|2014-06-17 01:30,17,19.59,19.605,19.585,19.605,8
20140901|2014-06-17 02:00,17,19.605,19.61,19.605,19.605,5
20140901|2014-06-17 02:30,17,19.61,19.61,19.61,19.61,12
20140901|2014-06-17 03:00,17,19.65,19.65,19.615,19.615,8
20140901|2014-06-17 03:30,17,19.635,19.635,19.61,19.61,6
20140901|2014-06-17 04:00,17,19.645,19.645,19.645,19.645,1
20140901|2014-06-17 04:30,17,19.64,19.67,19.64,19.67,4
20140901|2014-06-17 05:30,17,19.64,19.64,19.615,19.615,4
20140901|2014-06-17 06:00,17,19.585,19.61,19.585,19.585,47
20140901|2014-06-17 06:30,17,19.605,19.61,19.605,19.61,17
20140901|2014-06-17 07:00,17,19.605,19.635,19.605,19.635,24
20140901|2014-06-17 07:30,17,19.59,19.61,19.49,19.59,112
20140901|2014-06-17 08:00,17,19.585,19.68,19.585,19.665,107
20140901|2014-06-17 08:30,17,19.655,19.73,19.655,19.71,101
20140901|2014-06-17 09:00,17,19.725,19.73,19.69,19.695,87
20140901|2014-06-17 09:30,17,19.69,19.745,19.69,19.725,90
20140901|2014-06-17 10:00,17,19.73,19.75,19.7,19.725,42
20140901|2014-06-17 10:30,17,19.73,19.73,19.705,19.71,59
20140901|2014-06-17 11:00,17,19.715,19.73,19.715,19.715,35
20140901|2014-06-17 11:30,17,19.72,19.735,19.715,19.735,100
20140901|2014-06-17 12:00,17,19.735,19.78,19.735,19.765,166
20140901|2014-06-17 12:30,17,19.75,19.76,19.735,19.75,145
20140901|2014-06-17 13:00,17,19.75,19.77,19.75,19.76,56
20140901|2014-06-17 13:30,17,19.76,19.76,19.76,19.76,6
20140901|2014-06-17 14:00,17,19.76,19.76,19.76,19.76,6
20140901|2014-06-17 14:30,17,19.77,19.77,19.75,19.755,28
20140901|2014-06-17 15:00,17,19.755,19.765,19.755,19.765,6
20140901|2014-06-17 15:30,17,19.765,19.77,19.755,19.77,8
20140901|2014-06-17 16:00,17,19.78,19.805,19.78,19.805,107
20140901|2014-06-17 17:30,18,19.77,19.77,19.75,19.75,4
20140901|2014-06-17 18:00,18,19.755,19.79,19.755,19.79,2
20140901|2014-06-17 18:30,18,19.765,19.765,19.765,19.765,3
20140901|2014-06-17 19:30,18,19.765,19.765,19.76,19.76,2
20140901|2014-06-17 20:00,18,19.795,19.795,19.775,19.79,11
20140901|2014-06-17 20:30,18,19.78,19.78,19.75,19.75,11
20140901|2014-06-17 21:00,18,19.755,19.77,19.755,19.765,12
20140901|2014-06-17 21:30,18,19.76,19.76,19.74,19.74,77
20140901|2014-06-17 22:00,18,19.735,19.735,19.72,19.72,35
20140901|2014-06-17 22:30,18,19.72,19.72,19.72,19.72,38
20140901|2014-06-17 23:00,18,19.72,19.73,19.72,19.72,11
20140901|2014-06-17 23:30,18,19.72,19.72,19.72,19.72,1
20140901|2014-06-18 00:00,18,19.72,19.72,19.715,19.715,7
20140901|2014-06-18 00:30,18,19.72,19.735,19.72,19.735,16
20140901|2014-06-18 01:00,18,19.73,19.735,19.73,19.73,29
20140901|2014-06-18 01:30,18,19.72,19.745,19.71,19.71,100
20140901|2014-06-18 02:00,18,19.765,19.795,19.76,19.77,21
20140901|2014-06-18 02:30,18,19.775,19.775,19.74,19.75,37
20140901|2014-06-18 03:00,18,19.71,19.745,19.71,19.73,8
20140901|2014-06-18 03:30,18,19.735,19.76,19.735,19.76,22
20140901|2014-06-18 04:00,18,19.73,19.745,19.73,19.745,2
20140901|2014-06-18 04:30,18,19.75,19.77,19.75,19.77,3
20140901|2014-06-18 05:00,18,19.755,19.785,19.755,19.785,7
20140901|2014-06-18 05:30,18,19.775,19.785,19.755,19.755,48
20140901|2014-06-18 06:00,18,19.765,19.8,19.755,19.76,59
20140901|2014-06-18 07:00,18,19.77,19.82,19.77,19.81,76
20140901|2014-06-18 07:30,18,19.815,19.815,19.765,19.775,242
20140901|2014-06-18 08:00,18,19.77,19.79,19.755,19.78,78
20140901|2014-06-18 08:30,18,19.795,19.805,19.77,19.79,69
20140901|2014-06-18 09:00,18,19.785,19.81,19.78,19.81,53
20140901|2014-06-18 09:30,18,19.81,19.82,19.79,19.79,56
20140901|2014-06-18 10:00,18,19.79,19.815,19.785,19.815,29
20140901|2014-06-18 10:30,18,19.815,19.815,19.78,19.795,128
20140901|2014-06-18 11:00,18,19.79,19.8,19.76,19.77,56
20140901|2014-06-18 11:30,18,19.78,19.815,19.78,19.815,19
20140901|2014-06-18 12:00,18,19.82,19.83,19.815,19.82,304
20140901|2014-06-18 12:30,18,19.82,19.835,19.82,19.82,23
20140901|2014-06-18 13:00,18,19.785,19.87,19.745,19.83,81
20140901|2014-06-18 13:30,18,19.84,19.875,19.83,19.865,14
20140901|2014-06-18 14:00,18,19.855,19.885,19.855,19.885,12
20140901|2014-06-18 14:30,18,19.88,19.89,19.88,19.885,22
20140901|2014-06-18 15:00,18,19.88,19.885,19.87,19.885,6
20140901|2014-06-18 15:30,18,19.895,19.96,19.895,19.945,81
20140901|2014-06-18 16:00,18,19.95,19.95,19.95,19.95,1
20140901|2014-06-18 17:00,19,19.935,19.95,19.935,19.945,17
20140901|2014-06-18 18:00,19,19.95,19.965,19.95,19.965,30
20140901|2014-06-18 18:30,19,19.955,19.96,19.955,19.96,14
20140901|2014-06-18 19:00,19,19.965,19.965,19.965,19.965,3
20140901|2014-06-18 19:30,19,19.965,19.97,19.96,19.96,5
20140901|2014-06-18 20:00,19,19.965,19.99,19.95,19.95,174
20140901|2014-06-18 20:30,19,19.94,19.945,19.895,19.895,12
20140901|2014-06-18 21:00,19,19.9,19.91,19.875,19.885,46
20140901|2014-06-18 21:30,19,19.885,19.895,19.88,19.895,5
20140901|2014-06-18 22:00,19,19.9,19.905,19.895,19.895,12
20140901|2014-06-18 22:30,19,19.895,19.91,19.895,19.905,13
20140901|2014-06-18 23:00,19,19.895,19.895,19.895,19.895,5
20140901|2014-06-18 23:30,19,19.915,19.915,19.915,19.915,1
20140901|2014-06-19 00:00,19,19.915,19.915,19.915,19.915,4
20140901|2014-06-19 00:30,19,19.915,19.93,19.915,19.92,19
20140901|2014-06-19 01:00,19,19.915,19.94,19.915,19.94,11
20140901|2014-06-19 01:30,19,19.95,19.975,19.95,19.96,47
20140901|2014-06-19 02:00,19,19.955,19.995,19.945,19.945,88
20140901|2014-06-19 02:30,19,19.94,19.96,19.935,19.955,21
20140901|2014-06-19 03:00,19,19.96,19.99,19.96,19.96,71
20140901|2014-06-19 03:30,19,19.97,20.005,19.97,20,128
20140901|2014-06-19 04:00,19,20,20.01,20,20.005,18
20140901|2014-06-19 04:30,19,20.01,20.02,19.995,20.01,18
20140901|2014-06-19 05:00,19,20.01,20.01,19.99,20.005,58
20140901|2014-06-19 05:30,19,20,20.005,19.98,19.98,53
20140901|2014-06-19 06:00,19,19.97,19.99,19.97,19.985,30
20140901|2014-06-19 06:30,19,19.98,19.995,19.98,19.995,4
20140901|2014-06-19 07:00,19,19.99,20.14,19.985,20.075,457
20140901|2014-06-19 07:30,19,20.09,20.17,20.055,20.17,222
20140901|2014-06-19 08:00,19,20.17,20.225,20.145,20.205,622
20140901|2014-06-19 08:30,19,20.205,20.27,20.205,20.24,535
20140901|2014-06-19 09:00,19,20.23,20.285,20.225,20.275,748
20140901|2014-06-19 09:30,19,20.275,20.385,20.275,20.355,369
20140901|2014-06-19 10:00,19,20.355,20.39,20.335,20.375,194
20140901|2014-06-19 10:30,19,20.37,20.505,20.34,20.495,785
20140901|2014-06-19 11:00,19,20.485,20.55,20.455,20.5,184
20140901|2014-06-19 11:30,19,20.51,20.875,20.51,20.78,563
20140901|2014-06-19 12:00,19,20.775,20.815,20.575,20.79,726
20140901|2014-06-19 12:30,19,20.785,20.8,20.73,20.795,137
20140901|2014-06-19 13:00,19,20.795,20.895,20.785,20.87,434
20140901|2014-06-19 13:30,19,20.88,20.935,20.88,20.92,354
20140901|2014-06-19 14:00,19,20.94,20.97,20.82,20.82,228
20140901|2014-06-19 14:30,19,20.82,20.825,20.745,20.795,164
20140901|2014-06-19 15:00,19,20.8,20.865,20.785,20.865,89
20140901|2014-06-19 15:30,19,20.845,20.87,20.835,20.84,11
20140901|2014-06-19 16:00,19,20.83,20.83,20.8,20.8,14
20140901|2014-06-19 17:00,20,20.82,20.88,20.82,20.86,37
20140901|2014-06-19 17:30,20,20.855,20.865,20.835,20.855,32
20140901|2014-06-19 18:00,20,20.86,20.87,20.85,20.85,8
20140901|2014-06-19 18:30,20,20.85,20.85,20.765,20.765,14
20140901|2014-06-19 19:00,20,20.755,20.765,20.75,20.765,21
20140901|2014-06-19 19:30,20,20.765,20.805,20.765,20.805,59
20140901|2014-06-19 20:00,20,20.79,20.795,20.75,20.76,163
20140901|2014-06-19 20:30,20,20.765,20.765,20.7,20.7,74
20140901|2014-06-19 21:00,20,20.7,20.74,20.69,20.735,138
20140901|2014-06-19 21:30,20,20.73,20.745,20.7,20.735,275
20140901|2014-06-19 22:00,20,20.745,20.815,20.735,20.815,130
20140901|2014-06-19 22:30,20,20.79,20.81,20.78,20.805,17
20140901|2014-06-19 23:00,20,20.785,20.79,20.76,20.79,35
20140901|2014-06-19 23:30,20,20.8,20.88,20.8,20.88,64
20140901|2014-06-20 00:00,20,20.875,20.875,20.795,20.81,93
20140901|2014-06-20 00:30,20,20.8,20.885,20.78,20.825,132
20140901|2014-06-20 01:00,20,20.83,20.835,20.75,20.795,91
20140901|2014-06-20 01:30,20,20.78,20.78,20.73,20.75,50
20140901|2014-06-20 02:00,20,20.73,20.745,20.72,20.72,37
20140901|2014-06-20 02:30,20,20.715,20.72,20.63,20.66,257
20140901|2014-06-20 03:00,20,20.66,20.685,20.63,20.65,132
20140901|2014-06-20 03:30,20,20.645,20.705,20.645,20.69,86
20140901|2014-06-20 04:00,20,20.69,20.75,20.685,20.745,32
20140901|2014-06-20 04:30,20,20.74,20.835,20.74,20.76,267
20140901|2014-06-20 05:00,20,20.75,20.79,20.75,20.765,165
20140901|2014-06-20 05:30,20,20.75,20.75,20.69,20.72,105
20140901|2014-06-20 06:00,20,20.705,20.74,20.675,20.695,354
20140901|2014-06-20 06:30,20,20.7,20.79,20.7,20.785,26
20140901|2014-06-20 07:00,20,20.8,20.815,20.76,20.81,115
20140901|2014-06-20 07:30,20,20.795,20.85,20.79,20.795,283
20140901|2014-06-20 08:00,20,20.795,20.86,20.775,20.85,273
20140901|2014-06-20 08:30,20,20.85,20.945,20.82,20.905,436
20140901|2014-06-20 09:00,20,20.905,21.025,20.845,20.99,643
20140901|2014-06-20 09:30,20,21,21,20.905,20.905,332
20140901|2014-06-20 10:00,20,20.91,20.93,20.88,20.905,213
20140901|2014-06-20 10:30,20,20.91,20.96,20.895,20.96,75
20140901|2014-06-20 11:00,20,20.955,20.965,20.9,20.915,131
20140901|2014-06-20 11:30,20,20.925,20.98,20.9,20.975,157
20140901|2014-06-20 12:00,20,20.965,21.005,20.955,20.995,335
20140901|2014-06-20 12:30,20,20.985,20.99,20.945,20.98,30
20140901|2014-06-20 13:00,20,20.955,20.96,20.935,20.95,29
20140901|2014-06-20 13:30,20,20.95,20.95,20.925,20.94,9
20140901|2014-06-20 14:00,20,20.925,20.925,20.885,20.89,59
20140901|2014-06-20 14:30,20,20.9,20.92,20.9,20.905,19
20140901|2014-06-20 15:00,20,20.9,20.91,20.89,20.905,17
20140901|2014-06-20 15:30,20,20.92,20.92,20.91,20.91,11
20140901|2014-06-20 16:00,20,20.92,20.935,20.905,20.905,54
20140901|2014-06-22 17:00,23,20.89,20.915,20.875,20.885,31
20140901|2014-06-22 17:30,23,20.89,20.89,20.87,20.87,3
20140901|2014-06-22 18:00,23,20.855,20.86,20.85,20.86,5
20140901|2014-06-22 18:30,23,20.865,20.88,20.865,20.875,4
20140901|2014-06-22 19:00,23,20.875,20.885,20.875,20.885,37
20140901|2014-06-22 19:30,23,20.88,20.88,20.88,20.88,10
20140901|2014-06-22 20:00,23,20.88,20.88,20.815,20.83,36
20140901|2014-06-22 20:30,23,20.84,20.84,20.8,20.82,72
20140901|2014-06-22 21:00,23,20.85,20.865,20.84,20.865,127
20140901|2014-06-22 21:30,23,20.865,20.895,20.855,20.88,113
20140901|2014-06-22 22:00,23,20.86,20.86,20.835,20.835,21
20140901|2014-06-22 22:30,23,20.835,20.835,20.825,20.825,10
20140901|2014-06-22 23:00,23,20.85,20.86,20.845,20.86,22
20140901|2014-06-22 23:30,23,20.87,20.87,20.86,20.86,11
20140901|2014-06-23 00:00,23,20.87,20.9,20.87,20.885,34
20140901|2014-06-23 00:30,23,20.89,20.935,20.88,20.905,132
20140901|2014-06-23 01:00,23,20.92,20.935,20.845,20.845,305
20140901|2014-06-23 01:30,23,20.865,20.91,20.865,20.905,38
20140901|2014-06-23 02:00,23,20.9,20.91,20.885,20.905,116
20140901|2014-06-23 02:30,23,20.91,20.92,20.845,20.86,100
20140901|2014-06-23 03:00,23,20.86,20.89,20.855,20.875,43
20140901|2014-06-23 03:30,23,20.87,20.885,20.86,20.88,138
20140901|2014-06-23 04:00,23,20.895,20.9,20.875,20.88,72
20140901|2014-06-23 04:30,23,20.885,20.885,20.835,20.835,82
20140901|2014-06-23 05:00,23,20.835,20.845,20.825,20.845,18
20140901|2014-06-23 05:30,23,20.84,20.84,20.81,20.825,78
20140901|2014-06-23 06:00,23,20.81,20.86,20.78,20.845,106
20140901|2014-06-23 06:30,23,20.845,20.88,20.84,20.875,78
20140901|2014-06-23 07:00,23,20.865,20.945,20.865,20.945,176
20140901|2014-06-23 07:30,23,20.935,20.965,20.9,20.95,371
20140901|2014-06-23 08:00,23,20.95,20.955,20.89,20.93,317
20140901|2014-06-23 08:30,23,20.925,20.925,20.845,20.895,373
20140901|2014-06-23 09:00,23,20.895,20.96,20.88,20.915,370
20140901|2014-06-23 09:30,23,20.93,20.985,20.9,20.915,417
20140901|2014-06-23 10:00,23,20.92,20.94,20.9,20.9,393
20140901|2014-06-23 10:30,23,20.9,20.955,20.88,20.945,224
20140901|2014-06-23 11:00,23,20.94,20.96,20.91,20.93,170
20140901|2014-06-23 11:30,23,20.93,20.96,20.925,20.96,177
20140901|2014-06-23 12:00,23,20.96,20.98,20.945,20.97,340
20140901|2014-06-23 12:30,23,20.965,20.965,20.94,20.955,54
20140901|2014-06-23 13:00,23,20.96,20.96,20.93,20.935,25
20140901|2014-06-23 13:30,23,20.945,20.95,20.92,20.92,87
20140901|2014-06-23 14:00,23,20.92,20.94,20.9,20.94,37
20140901|2014-06-23 14:30,23,20.935,20.935,20.925,20.925,18
20140901|2014-06-23 15:00,23,20.94,20.94,20.93,20.93,19
20140901|2014-06-23 15:30,23,20.94,20.94,20.93,20.935,13
20140901|2014-06-23 16:00,23,20.935,20.94,20.935,20.935,9
20140901|2014-06-23 17:00,24,20.925,20.945,20.925,20.935,13
20140901|2014-06-23 17:30,24,20.925,20.935,20.895,20.895,24
20140901|2014-06-23 18:00,24,20.91,20.915,20.91,20.915,3
20140901|2014-06-23 18:30,24,20.905,20.91,20.885,20.89,82
20140901|2014-06-23 19:00,24,20.89,20.905,20.89,20.905,3
20140901|2014-06-23 19:30,24,20.905,20.93,20.9,20.93,46
20140901|2014-06-23 20:00,24,20.91,20.915,20.89,20.895,39
20140901|2014-06-23 20:30,24,20.9,20.93,20.9,20.92,39
20140901|2014-06-23 21:00,24,20.925,20.925,20.895,20.9,36
20140901|2014-06-23 21:30,24,20.89,20.895,20.875,20.89,19
20140901|2014-06-23 22:00,24,20.895,20.895,20.88,20.88,9
20140901|2014-06-23 22:30,24,20.87,20.87,20.865,20.865,15
20140901|2014-06-23 23:00,24,20.87,20.875,20.87,20.875,2
20140901|2014-06-23 23:30,24,20.86,20.86,20.855,20.855,29
20140901|2014-06-24 00:00,24,20.865,20.885,20.865,20.885,8
20140901|2014-06-24 00:30,24,20.875,20.875,20.86,20.87,36
20140901|2014-06-24 01:00,24,20.875,20.915,20.875,20.91,115
20140901|2014-06-24 01:30,24,20.905,20.96,20.89,20.935,180
20140901|2014-06-24 02:00,24,20.93,20.94,20.89,20.935,78
20140901|2014-06-24 02:30,24,20.945,20.995,20.935,20.98,138
20140901|2014-06-24 03:00,24,20.97,21.035,20.965,20.98,136
20140901|2014-06-24 03:30,24,20.99,21.165,20.99,21.105,390
20140901|2014-06-24 04:00,24,21.115,21.205,21.11,21.145,305
20140901|2014-06-24 04:30,24,21.15,21.19,21.13,21.175,113
20140901|2014-06-24 05:00,24,21.17,21.225,21.17,21.205,134
20140901|2014-06-24 05:30,24,21.195,21.195,21.14,21.18,56
20140901|2014-06-24 06:00,24,21.18,21.2,21.165,21.175,103
20140901|2014-06-24 06:30,24,21.18,21.18,21.125,21.15,106
20140901|2014-06-24 07:00,24,21.145,21.145,21.02,21.105,456
20140901|2014-06-24 07:30,24,21.11,21.11,21.02,21.055,372
20140901|2014-06-24 08:00,24,21.06,21.1,20.985,21.06,475
20140901|2014-06-24 08:30,24,21.07,21.125,21.065,21.09,469
20140901|2014-06-24 09:00,24,21.085,21.095,21,21.085,747
20140901|2014-06-24 09:30,24,21.08,21.08,21.015,21.05,638
20140901|2014-06-24 10:00,24,21.045,21.075,21.025,21.065,427
20140901|2014-06-24 10:30,24,21.07,21.085,21.01,21.04,323
20140901|2014-06-24 11:00,24,21.035,21.075,21.035,21.05,322
20140901|2014-06-24 11:30,24,21.045,21.08,21.045,21.075,289
20140901|2014-06-24 12:00,24,21.075,21.105,21.07,21.07,378
20140901|2014-06-24 12:30,24,21.06,21.06,21.025,21.035,154
20140901|2014-06-24 13:00,24,21.035,21.055,21.035,21.055,65
20140901|2014-06-24 13:30,24,21.045,21.065,21.04,21.055,21
20140901|2014-06-24 14:00,24,21.065,21.07,21.025,21.025,81
20140901|2014-06-24 14:30,24,21.02,21.02,20.935,20.975,125
20140901|2014-06-24 15:00,24,20.975,20.98,20.96,20.97,54
20140901|2014-06-24 15:30,24,20.975,20.99,20.965,20.975,26
20140901|2014-06-24 16:00,24,20.965,20.98,20.96,20.97,15
20140901|2014-06-24 17:00,25,20.945,20.97,20.945,20.97,16
20140901|2014-06-24 17:30,25,20.965,20.98,20.895,20.98,50
20140901|2014-06-24 18:00,25,20.955,20.96,20.94,20.94,16
20140901|2014-06-24 18:30,25,20.945,20.965,20.945,20.955,20
20140901|2014-06-24 19:00,25,20.955,20.97,20.95,20.97,11
20140901|2014-06-24 19:30,25,20.97,20.985,20.965,20.97,14
20140901|2014-06-24 20:00,25,20.97,20.98,20.885,20.905,178
20140901|2014-06-24 20:30,25,20.895,20.915,20.88,20.9,170
20140901|2014-06-24 21:00,25,20.88,20.88,20.865,20.88,192
20140901|2014-06-24 21:30,25,20.875,20.875,20.76,20.78,636
20140901|2014-06-24 22:00,25,20.78,20.81,20.76,20.765,201
20140901|2014-06-24 22:30,25,20.77,20.795,20.77,20.795,72
20140901|2014-06-24 23:00,25,20.785,20.79,20.775,20.775,37
20140901|2014-06-24 23:30,25,20.79,20.8,20.765,20.775,37
20140901|2014-06-25 00:00,25,20.765,20.795,20.765,20.795,155
20140901|2014-06-25 00:30,25,20.795,20.835,20.795,20.825,79
20140901|2014-06-25 01:00,25,20.82,20.89,20.815,20.865,242
20140901|2014-06-25 01:30,25,20.87,20.915,20.865,20.895,180
20140901|2014-06-25 02:00,25,20.9,20.925,20.845,20.845,220
20140901|2014-06-25 02:30,25,20.85,20.86,20.825,20.86,147
20140901|2014-06-25 03:00,25,20.86,20.93,20.855,20.93,229
20140901|2014-06-25 03:30,25,20.93,20.945,20.9,20.92,238
20140901|2014-06-25 04:00,25,20.925,20.945,20.89,20.91,102
20140901|2014-06-25 04:30,25,20.915,20.92,20.885,20.895,132
20140901|2014-06-25 05:00,25,20.9,20.92,20.9,20.91,61
20140901|2014-06-25 05:30,25,20.915,20.925,20.89,20.91,47
20140901|2014-06-25 06:00,25,20.905,20.905,20.835,20.875,190
20140901|2014-06-25 06:30,25,20.875,20.95,20.855,20.95,209
20140901|2014-06-25 07:00,25,20.945,21.035,20.91,21.005,794
20140901|2014-06-25 07:30,25,21,21.1,20.965,20.975,981
20140901|2014-06-25 08:00,25,20.97,21.045,20.97,21.035,675
20140901|2014-06-25 08:30,25,21.03,21.07,21.005,21.035,715
20140901|2014-06-25 09:00,25,21.035,21.085,21.02,21.055,782
20140901|2014-06-25 09:30,25,21.05,21.105,21.05,21.105,576
20140901|2014-06-25 10:00,25,21.105,21.11,21.07,21.11,406
20140901|2014-06-25 10:30,25,21.105,21.22,21.095,21.185,1007
20140901|2014-06-25 11:00,25,21.18,21.185,21.135,21.135,391
20140901|2014-06-25 11:30,25,21.145,21.15,21.115,21.13,394
20140901|2014-06-25 12:00,25,21.135,21.185,21.135,21.16,509
20140901|2014-06-25 12:30,25,21.155,21.155,21.11,21.13,218
20140901|2014-06-25 13:00,25,21.13,21.13,21.08,21.09,207
20140901|2014-06-25 13:30,25,21.085,21.095,21.08,21.09,175
20140901|2014-06-25 14:00,25,21.09,21.105,21.08,21.1,26
20140901|2014-06-25 14:30,25,21.11,21.115,21.07,21.075,106
20140901|2014-06-25 15:00,25,21.085,21.105,21.08,21.085,28
20140901|2014-06-25 15:30,25,21.08,21.09,21.07,21.08,47
20140901|2014-06-25 16:00,25,21.085,21.085,21.065,21.065,13
20140901|2014-06-25 17:00,26,21.055,21.085,21.055,21.085,35
20140901|2014-06-25 17:30,26,21.07,21.08,21.055,21.055,23
20140901|2014-06-25 18:00,26,21.055,21.06,21.055,21.06,29
20140901|2014-06-25 18:30,26,21.06,21.075,21.06,21.075,18
20140901|2014-06-25 19:00,26,21.075,21.1,21.075,21.09,60
20140901|2014-06-25 19:30,26,21.09,21.095,21.075,21.075,27
20140901|2014-06-25 20:00,26,21.075,21.085,21.015,21.04,462
20140901|2014-06-25 20:30,26,21.04,21.065,21.02,21.04,120
20140901|2014-06-25 21:00,26,21.035,21.04,21,21.03,199
20140901|2014-06-25 21:30,26,21.025,21.025,20.99,21.01,262
20140901|2014-06-25 22:00,26,21,21.01,20.97,21,202
20140901|2014-06-25 22:30,26,20.995,20.995,20.985,20.995,58
20140901|2014-06-25 23:00,26,20.99,20.99,20.98,20.985,21
20140901|2014-06-25 23:30,26,20.99,21,20.985,20.99,49
20140901|2014-06-26 00:00,26,20.995,21,20.97,20.985,97
20140901|2014-06-26 00:30,26,20.985,21.055,20.97,21.045,492
20140901|2014-06-26 01:00,26,21.05,21.055,21.005,21.03,330
20140901|2014-06-26 01:30,26,21.035,21.045,20.99,21.005,220
20140901|2014-06-26 02:00,26,21,21.005,20.925,20.965,663
20140901|2014-06-26 02:30,26,20.955,20.955,20.845,20.935,974
20140901|2014-06-26 03:00,26,20.93,20.96,20.915,20.945,351
20140901|2014-06-26 03:30,26,20.94,20.955,20.915,20.95,160
20140901|2014-06-26 04:00,26,20.935,20.935,20.88,20.925,208
20140901|2014-06-26 04:30,26,20.93,20.95,20.88,20.885,234
20140901|2014-06-26 05:00,26,20.885,20.93,20.87,20.915,227
20140901|2014-06-26 05:30,26,20.915,20.925,20.875,20.88,143
20140901|2014-06-26 06:00,26,20.88,20.935,20.87,20.92,495
20140901|2014-06-26 06:30,26,20.92,20.93,20.85,20.865,475
20140901|2014-06-26 07:00,26,20.86,21.01,20.85,20.99,1474
20140901|2014-06-26 07:30,26,20.995,21.09,20.965,21.035,1757
20140901|2014-06-26 08:00,26,21.04,21.105,21.025,21.025,1290
20140901|2014-06-26 08:30,26,21.03,21.14,21.03,21.05,1623
20140901|2014-06-26 09:00,26,21.055,21.105,21.02,21.085,892
20140901|2014-06-26 09:30,26,21.085,21.12,21.075,21.11,762
20140901|2014-06-26 10:00,26,21.11,21.135,21.04,21.09,1113
20140901|2014-06-26 10:30,26,21.09,21.115,21.075,21.1,494
20140901|2014-06-26 11:00,26,21.105,21.175,21.105,21.13,1066
20140901|2014-06-26 11:30,26,21.135,21.17,21.12,21.16,578
20140901|2014-06-26 12:00,26,21.16,21.175,21.15,21.165,965
20140901|2014-06-26 12:30,26,21.165,21.17,21.13,21.13,249
20140901|2014-06-26 13:00,26,21.135,21.14,21.125,21.125,208
20140901|2014-06-26 13:30,26,21.13,21.13,21.11,21.13,152
20140901|2014-06-26 14:00,26,21.13,21.135,21.12,21.135,104
20140901|2014-06-26 14:30,26,21.135,21.145,21.13,21.135,135
20140901|2014-06-26 15:00,26,21.135,21.165,21.13,21.155,154
20140901|2014-06-26 15:30,26,21.16,21.16,21.14,21.16,126
20140901|2014-06-26 16:00,26,21.16,21.175,21.145,21.165,65
20140901|2014-06-26 17:00,27,21.155,21.165,21.115,21.125,130
20140901|2014-06-26 17:30,27,21.13,21.145,21.13,21.145,95
20140901|2014-06-26 18:00,27,21.145,21.16,21.145,21.15,105
20140901|2014-06-26 18:30,27,21.145,21.15,21.145,21.145,33
20140901|2014-06-26 19:00,27,21.145,21.165,21.145,21.16,175
20140901|2014-06-26 19:30,27,21.155,21.17,21.155,21.155,198
20140901|2014-06-26 20:00,27,21.16,21.17,21.1,21.125,792
20140901|2014-06-26 20:30,27,21.125,21.135,21.095,21.105,478
20140901|2014-06-26 21:00,27,21.115,21.145,21.105,21.135,203
20140901|2014-06-26 21:30,27,21.135,21.145,21.12,21.145,251
20140901|2014-06-26 22:00,27,21.15,21.24,21.145,21.175,1342
20140901|2014-06-26 22:30,27,21.18,21.215,21.17,21.18,288
20140901|2014-06-26 23:00,27,21.185,21.23,21.18,21.21,517
20140901|2014-06-26 23:30,27,21.21,21.23,21.2,21.215,357
20140901|2014-06-27 00:00,27,21.21,21.21,21.175,21.185,133
20140901|2014-06-27 00:30,27,21.18,21.195,21.16,21.165,519
20140901|2014-06-27 01:00,27,21.165,21.185,21.155,21.185,498
20140901|2014-06-27 01:30,27,21.185,21.25,21.16,21.16,1918
20140901|2014-06-27 02:00,27,21.16,21.21,21.05,21.1,1575
20140901|2014-06-27 02:30,27,21.105,21.135,21.09,21.11,579
20140901|2014-06-27 03:00,27,21.105,21.14,21.1,21.135,377
20140901|2014-06-27 03:30,27,21.13,21.13,21.065,21.105,454
20140901|2014-06-27 04:00,27,21.1,21.13,21.085,21.12,333
20140901|2014-06-27 04:30,27,21.12,21.125,21.055,21.065,660
20140901|2014-06-27 05:00,27,21.065,21.135,21.065,21.1,375
20140901|2014-06-27 05:30,27,21.1,21.125,21.065,21.075,687
20140901|2014-06-27 06:00,27,21.075,21.095,21.01,21.05,944
20140901|2014-06-27 06:30,27,21.05,21.075,21.035,21.04,424
20140901|2014-06-27 07:00,27,21.04,21.11,21.02,21.11,916
20140901|2014-06-27 07:30,27,21.11,21.155,21.1,21.14,1158
20140901|2014-06-27 08:00,27,21.14,21.215,21.13,21.16,2141
20140901|2014-06-27 08:30,27,21.16,21.205,21.13,21.14,1819
20140901|2014-06-27 09:00,27,21.135,21.18,21.11,21.165,1811
20140901|2014-06-27 09:30,27,21.165,21.19,21.14,21.165,1738
20140901|2014-06-27 10:00,27,21.16,21.195,21.13,21.175,1476
20140901|2014-06-27 10:30,27,21.175,21.2,21.135,21.14,1632
20140901|2014-06-27 11:00,27,21.14,21.16,21.12,21.15,702
20140901|2014-06-27 11:30,27,21.15,21.165,21.13,21.13,745
20140901|2014-06-27 12:00,27,21.13,21.16,21.08,21.155,2092
20140901|2014-06-27 12:30,27,21.15,21.155,21.12,21.12,987
20140901|2014-06-27 13:00,27,21.125,21.145,21.11,21.115,1293
20140901|2014-06-27 13:30,27,21.115,21.14,21.11,21.125,466
20140901|2014-06-27 14:00,27,21.125,21.15,21.115,21.12,548
20140901|2014-06-27 14:30,27,21.125,21.135,21.04,21.04,877
20140901|2014-06-27 15:00,27,21.045,21.07,21.02,21.035,474
20140901|2014-06-27 15:30,27,21.035,21.045,20.945,21.01,465
20140901|2014-06-27 16:00,27,21.005,21.015,20.965,20.97,93
20140901|2014-06-29 17:00,30,21.06,21.06,20.99,21,221
20140901|2014-06-29 17:30,30,20.995,21.005,20.965,20.985,162
20140901|2014-06-29 18:00,30,20.985,21,20.98,21,109
20140901|2014-06-29 18:30,30,20.995,21.025,20.99,21,158
20140901|2014-06-29 19:00,30,20.995,21.015,20.98,21,112
20140901|2014-06-29 19:30,30,21.005,21.04,21.005,21.025,281
20140901|2014-06-29 20:00,30,21.025,21.04,20.92,20.945,1602
20140901|2014-06-29 20:30,30,20.95,20.965,20.945,20.95,317
20140901|2014-06-29 21:00,30,20.955,20.975,20.94,20.955,267
20140901|2014-06-29 21:30,30,20.955,20.955,20.925,20.925,310
20140901|2014-06-29 22:00,30,20.925,20.94,20.905,20.94,319
20140901|2014-06-29 22:30,30,20.94,20.95,20.925,20.95,54
20140901|2014-06-29 23:00,30,20.95,20.96,20.94,20.945,98
20140901|2014-06-29 23:30,30,20.945,20.985,20.94,20.975,388
20140901|2014-06-30 00:00,30,20.975,20.985,20.965,20.965,184
20140901|2014-06-30 00:30,30,20.97,21.02,20.96,20.98,684
20140901|2014-06-30 01:00,30,20.98,20.98,20.94,20.945,354
20140901|2014-06-30 01:30,30,20.94,20.98,20.93,20.955,566
20140901|2014-06-30 02:00,30,20.95,20.97,20.89,20.895,593
20140901|2014-06-30 02:30,30,20.89,20.95,20.89,20.94,348
20140901|2014-06-30 03:00,30,20.94,20.97,20.92,20.955,970
20140901|2014-06-30 03:30,30,20.96,20.97,20.845,20.865,1275
20140901|2014-06-30 04:00,30,20.87,20.87,20.81,20.845,1033
20140901|2014-06-30 04:30,30,20.85,20.905,20.845,20.88,693
20140901|2014-06-30 05:00,30,20.875,20.895,20.86,20.88,352
20140901|2014-06-30 05:30,30,20.885,20.89,20.865,20.87,199
20140901|2014-06-30 06:00,30,20.875,20.915,20.855,20.86,813
20140901|2014-06-30 06:30,30,20.865,20.91,20.855,20.875,433
20140901|2014-06-30 07:00,30,20.88,20.94,20.81,20.925,2089
20140901|2014-06-30 07:30,30,20.925,20.965,20.895,20.905,1989
20140901|2014-06-30 08:00,30,20.905,20.98,20.81,20.855,2983
20140901|2014-06-30 08:30,30,20.855,20.875,20.805,20.85,2151
20140901|2014-06-30 09:00,30,20.845,20.91,20.83,20.895,2326
20140901|2014-06-30 09:30,30,20.895,20.945,20.89,20.92,2333
20140901|2014-06-30 10:00,30,20.925,20.93,20.88,20.92,1955
20140901|2014-06-30 10:30,30,20.925,20.995,20.915,20.965,1821
20140901|2014-06-30 11:00,30,20.97,20.98,20.935,20.96,1228
20140901|2014-06-30 11:30,30,20.965,20.965,20.93,20.955,1203
20140901|2014-06-30 12:00,30,20.955,21.075,20.955,21.045,4261
20140901|2014-06-30 12:30,30,21.04,21.13,21.03,21.12,2191
20140901|2014-06-30 13:00,30,21.125,21.14,21.07,21.09,1560
20140901|2014-06-30 13:30,30,21.09,21.17,21.06,21.135,1617
20140901|2014-06-30 14:00,30,21.135,21.16,21.115,21.135,640
20140901|2014-06-30 14:30,30,21.14,21.165,21.085,21.16,775
20140901|2014-06-30 15:00,30,21.155,21.16,21.085,21.085,234
20140901|2014-06-30 15:30,30,21.095,21.095,21.06,21.075,83
20140901|2014-06-30 16:00,30,21.07,21.09,21.06,21.06,51
20140901|2014-06-30 17:00,1,21.07,21.08,21.055,21.08,124
20140901|2014-06-30 17:30,1,21.075,21.085,21.07,21.075,93
20140901|2014-06-30 18:00,1,21.075,21.08,21.05,21.075,97
20140901|2014-06-30 18:30,1,21.07,21.08,21.055,21.08,31
20140901|2014-06-30 19:00,1,21.08,21.09,21.055,21.065,169
20140901|2014-06-30 19:30,1,21.065,21.09,21.06,21.085,168
20140901|2014-06-30 20:00,1,21.08,21.185,21.075,21.1,2813
20140901|2014-06-30 20:30,1,21.09,21.13,21.09,21.11,430
20140901|2014-06-30 21:00,1,21.11,21.14,21.11,21.12,257
20140901|2014-06-30 21:30,1,21.12,21.155,21.105,21.14,298
20140901|2014-06-30 22:00,1,21.135,21.145,21.115,21.12,230
20140901|2014-06-30 22:30,1,21.125,21.145,21.115,21.14,112
20140901|2014-06-30 23:00,1,21.135,21.135,21.12,21.125,83
20140901|2014-06-30 23:30,1,21.125,21.14,21.115,21.13,1107
20140901|2014-07-01 00:00,1,21.13,21.145,21.13,21.135,227
20140901|2014-07-01 00:30,1,21.14,21.145,21.09,21.115,310
20140901|2014-07-01 01:00,1,21.11,21.15,21.105,21.145,464
20140901|2014-07-01 01:30,1,21.15,21.155,21.065,21.085,1227
20140901|2014-07-01 02:00,1,21.085,21.125,21.065,21.105,696
20140901|2014-07-01 02:30,1,21.1,21.125,21.1,21.115,241
20140901|2014-07-01 03:00,1,21.115,21.12,21.09,21.12,257
20140901|2014-07-01 03:30,1,21.115,21.145,21.1,21.145,417
20140901|2014-07-01 04:00,1,21.14,21.2,21.125,21.175,937
20140901|2014-07-01 04:30,1,21.175,21.19,21.155,21.16,427
20140901|2014-07-01 05:00,1,21.155,21.175,21.15,21.165,152
20140901|2014-07-01 05:30,1,21.165,21.165,21.1,21.11,473
20140901|2014-07-01 06:00,1,21.105,21.16,21.105,21.13,739
20140901|2014-07-01 06:30,1,21.125,21.16,21.11,21.135,374
20140901|2014-07-01 07:00,1,21.13,21.185,21.115,21.13,1349
20140901|2014-07-01 07:30,1,21.13,21.155,21.105,21.135,1150
20140901|2014-07-01 08:00,1,21.135,21.245,21.115,21.195,3739
20140901|2014-07-01 08:30,1,21.2,21.265,21.085,21.13,4958
20140901|2014-07-01 09:00,1,21.14,21.21,21.115,21.185,3253
20140901|2014-07-01 09:30,1,21.185,21.23,21.15,21.225,2671
20140901|2014-07-01 10:00,1,21.23,21.275,21.125,21.135,4070
20140901|2014-07-01 10:30,1,21.14,21.17,21.135,21.16,1083
20140901|2014-07-01 11:00,1,21.16,21.185,21.155,21.16,796
20140901|2014-07-01 11:30,1,21.165,21.19,21.15,21.17,802
20140901|2014-07-01 12:00,1,21.17,21.17,21.055,21.075,2189
20140901|2014-07-01 12:30,1,21.075,21.12,21.075,21.12,687
20140901|2014-07-01 13:00,1,21.12,21.165,21.11,21.135,575
20140901|2014-07-01 13:30,1,21.14,21.16,21.14,21.155,357
20140901|2014-07-01 14:00,1,21.155,21.155,21.11,21.13,330
20140901|2014-07-01 14:30,1,21.13,21.135,21.075,21.08,384
20140901|2014-07-01 15:00,1,21.075,21.1,21.06,21.065,189
20140901|2014-07-01 15:30,1,21.065,21.08,21.06,21.075,81
20140901|2014-07-01 16:00,1,21.07,21.085,21.07,21.075,30
20140901|2014-07-01 17:00,2,21.085,21.15,21.075,21.15,243
20140901|2014-07-01 17:30,2,21.15,21.15,21.1,21.1,197
20140901|2014-07-01 18:00,2,21.095,21.1,21.075,21.08,72
20140901|2014-07-01 18:30,2,21.075,21.095,21.07,21.08,102
20140901|2014-07-01 19:00,2,21.08,21.09,21.07,21.08,104
20140901|2014-07-01 19:30,2,21.08,21.085,21.07,21.07,133
20140901|2014-07-01 20:00,2,21.07,21.105,21.055,21.075,696
20140901|2014-07-01 20:30,2,21.085,21.09,21.06,21.075,356
20140901|2014-07-01 21:00,2,21.075,21.08,21.04,21.07,262
20140901|2014-07-01 21:30,2,21.065,21.085,21.06,21.07,625
20140901|2014-07-01 22:00,2,21.07,21.09,21.04,21.09,593
20140901|2014-07-01 22:30,2,21.085,21.09,21.07,21.09,60
20140901|2014-07-01 23:00,2,21.085,21.09,21.06,21.07,52
20140901|2014-07-01 23:30,2,21.07,21.07,21.04,21.055,127
20140901|2014-07-02 00:00,2,21.055,21.075,21.05,21.065,155
20140901|2014-07-02 00:30,2,21.065,21.075,21.045,21.065,272
20140901|2014-07-02 01:00,2,21.07,21.08,21.055,21.075,429
20140901|2014-07-02 01:30,2,21.08,21.12,21.075,21.09,660
20140901|2014-07-02 02:00,2,21.09,21.09,21.045,21.075,389
20140901|2014-07-02 02:30,2,21.08,21.105,21.06,21.085,349
20140901|2014-07-02 03:00,2,21.085,21.105,21.055,21.1,380
20140901|2014-07-02 03:30,2,21.095,21.105,21.085,21.105,227
20140901|2014-07-02 04:00,2,21.105,21.165,21.095,21.14,608
20140901|2014-07-02 04:30,2,21.145,21.15,21.12,21.135,251
20140901|2014-07-02 05:00,2,21.135,21.14,21.115,21.12,222
20140901|2014-07-02 05:30,2,21.12,21.13,21.09,21.09,362
20140901|2014-07-02 06:00,2,21.085,21.11,21.065,21.1,617
20140901|2014-07-02 06:30,2,21.105,21.135,21.08,21.115,764
20140901|2014-07-02 07:00,2,21.115,21.13,20.96,20.995,3615
20140901|2014-07-02 07:30,2,20.995,21.12,20.995,21.09,1763
20140901|2014-07-02 08:00,2,21.09,21.19,21.06,21.16,2535
20140901|2014-07-02 08:30,2,21.165,21.205,21.155,21.185,3110
20140901|2014-07-02 09:00,2,21.19,21.245,21.185,21.235,3106
20140901|2014-07-02 09:30,2,21.235,21.285,21.23,21.26,4219
20140901|2014-07-02 10:00,2,21.26,21.325,21.23,21.26,4289
20140901|2014-07-02 10:30,2,21.26,21.28,21.25,21.26,1150
20140901|2014-07-02 11:00,2,21.255,21.3,21.25,21.28,991
20140901|2014-07-02 11:30,2,21.28,21.31,21.275,21.29,909
20140901|2014-07-02 12:00,2,21.29,21.335,21.27,21.28,1953
20140901|2014-07-02 12:30,2,21.28,21.29,21.255,21.27,882
20140901|2014-07-02 13:00,2,21.265,21.27,21.24,21.24,432
20140901|2014-07-02 13:30,2,21.24,21.25,21.235,21.24,186
20140901|2014-07-02 14:00,2,21.24,21.24,21.205,21.215,343
20140901|2014-07-02 14:30,2,21.215,21.225,21.18,21.21,420
20140901|2014-07-02 15:00,2,21.205,21.22,21.165,21.175,288
20140901|2014-07-02 15:30,2,21.18,21.205,21.18,21.205,95
20140901|2014-07-02 16:00,2,21.2,21.215,21.2,21.2,41
20140901|2014-07-02 17:00,3,21.21,21.23,21.2,21.205,71
20140901|2014-07-02 17:30,3,21.205,21.22,21.185,21.21,89
20140901|2014-07-02 18:00,3,21.21,21.215,21.185,21.205,43
20140901|2014-07-02 18:30,3,21.205,21.21,21.175,21.185,126
20140901|2014-07-02 19:00,3,21.19,21.195,21.18,21.185,191
20140901|2014-07-02 19:30,3,21.18,21.2,21.18,21.19,173
20140901|2014-07-02 20:00,3,21.195,21.205,21.165,21.18,696
20140901|2014-07-02 20:30,3,21.18,21.185,21.13,21.145,515
20140901|2014-07-02 21:00,3,21.135,21.16,21.135,21.16,401
20140901|2014-07-02 21:30,3,21.15,21.165,21.125,21.14,459
20140901|2014-07-02 22:00,3,21.14,21.155,21.135,21.14,199
20140901|2014-07-02 22:30,3,21.135,21.14,21.11,21.115,247
20140901|2014-07-02 23:00,3,21.11,21.115,21.09,21.11,323
20140901|2014-07-02 23:30,3,21.11,21.14,21.11,21.13,186
20140901|2014-07-03 00:00,3,21.125,21.145,21.115,21.135,100
20140901|2014-07-03 00:30,3,21.135,21.155,21.115,21.14,496
20140901|2014-07-03 01:00,3,21.14,21.14,21.105,21.11,624
20140901|2014-07-03 01:30,3,21.11,21.12,21.045,21.11,1933
20140901|2014-07-03 02:00,3,21.11,21.12,21.06,21.07,451
20140901|2014-07-03 02:30,3,21.065,21.08,21.035,21.065,577
20140901|2014-07-03 03:00,3,21.06,21.115,21.03,21.095,615
20140901|2014-07-03 03:30,3,21.09,21.115,21.09,21.105,185
20140901|2014-07-03 04:00,3,21.1,21.125,21.1,21.105,178
20140901|2014-07-03 04:30,3,21.11,21.13,21.085,21.1,267
20140901|2014-07-03 05:00,3,21.1,21.13,21.1,21.115,194
20140901|2014-07-03 05:30,3,21.12,21.125,21.065,21.065,381
20140901|2014-07-03 06:00,3,21.06,21.07,20.99,21.04,1208
20140901|2014-07-03 06:30,3,21.045,21.075,21.015,21.055,583
20140901|2014-07-03 07:00,3,21.05,21.075,20.92,21.025,3065
20140901|2014-07-03 07:30,3,21.02,21.105,20.82,21.09,6395
20140901|2014-07-03 08:00,3,21.085,21.15,21.06,21.095,2902
20140901|2014-07-03 08:30,3,21.095,21.165,21.065,21.14,2624
20140901|2014-07-03 09:00,3,21.135,21.22,21.11,21.195,2781
20140901|2014-07-03 09:30,3,21.195,21.21,21.175,21.21,1109
20140901|2014-07-03 10:00,3,21.21,21.21,21.1,21.13,2489
20140901|2014-07-03 10:30,3,21.13,21.175,21.095,21.175,1674
20140901|2014-07-03 11:00,3,21.17,21.195,21.17,21.175,1403
20140901|2014-07-03 11:30,3,21.18,21.185,21.155,21.165,664
20140901|2014-07-03 12:00,3,21.165,21.2,21.125,21.145,1202
20140901|2014-07-03 12:30,3,21.145,21.155,21.135,21.15,225
20140901|2014-07-03 13:00,3,21.15,21.155,21.13,21.13,208
20140901|2014-07-03 13:30,3,21.13,21.15,21.105,21.135,829
20140901|2014-07-03 14:00,3,21.125,21.145,21.12,21.135,47
20140901|2014-07-03 14:30,3,21.135,21.175,21.135,21.175,131
20140901|2014-07-03 15:00,3,21.18,21.18,21.165,21.175,89
20140901|2014-07-03 15:30,3,21.175,21.19,21.17,21.19,76
20140901|2014-07-03 16:00,3,21.18,21.19,21.17,21.175,46
20140901|2014-07-03 17:00,4,21.18,21.19,21.17,21.18,170
20140901|2014-07-03 17:30,4,21.18,21.195,21.175,21.19,107
20140901|2014-07-03 18:00,4,21.19,21.2,21.185,21.19,94
20140901|2014-07-03 18:30,4,21.185,21.21,21.185,21.195,77
20140901|2014-07-03 19:00,4,21.205,21.205,21.195,21.2,230
20140901|2014-07-03 19:30,4,21.205,21.205,21.18,21.18,170
20140901|2014-07-03 20:00,4,21.185,21.185,21.13,21.15,684
20140901|2014-07-03 20:30,4,21.155,21.155,21.125,21.145,381
20140901|2014-07-03 21:00,4,21.14,21.145,21.13,21.14,211
20140901|2014-07-03 21:30,4,21.14,21.16,21.14,21.155,195
20140901|2014-07-03 22:00,4,21.155,21.17,21.155,21.165,231
20140901|2014-07-03 22:30,4,21.165,21.17,21.155,21.165,61
20140901|2014-07-03 23:00,4,21.17,21.175,21.165,21.17,47
20140901|2014-07-03 23:30,4,21.165,21.165,21.15,21.16,76
20140901|2014-07-04 00:00,4,21.16,21.175,21.155,21.175,85
20140901|2014-07-04 00:30,4,21.175,21.185,21.17,21.185,475
20140901|2014-07-04 01:00,4,21.185,21.265,21.185,21.25,1782
20140901|2014-07-04 01:30,4,21.255,21.255,21.21,21.24,409
20140901|2014-07-04 02:00,4,21.24,21.28,21.23,21.255,537
20140901|2014-07-04 02:30,4,21.255,21.265,21.23,21.24,193
20140901|2014-07-04 03:00,4,21.24,21.25,21.205,21.23,379
20140901|2014-07-04 03:30,4,21.225,21.225,21.2,21.205,111
20140901|2014-07-04 04:00,4,21.2,21.215,21.195,21.21,78
20140901|2014-07-04 04:30,4,21.205,21.215,21.175,21.19,193
20140901|2014-07-04 05:00,4,21.19,21.205,21.18,21.2,113
20140901|2014-07-04 05:30,4,21.195,21.195,21.165,21.18,143
20140901|2014-07-04 06:00,4,21.17,21.18,21.155,21.165,312
20140901|2014-07-04 06:30,4,21.16,21.185,21.155,21.18,121
20140901|2014-07-04 07:00,4,21.18,21.225,21.17,21.215,251
20140901|2014-07-04 07:30,4,21.215,21.225,21.205,21.21,207
20140901|2014-07-04 08:00,4,21.205,21.22,21.19,21.22,308
20140901|2014-07-04 08:30,4,21.22,21.24,21.175,21.195,428
20140901|2014-07-04 09:00,4,21.19,21.205,21.175,21.19,388
20140901|2014-07-04 09:30,4,21.19,21.205,21.185,21.195,173
20140901|2014-07-04 10:00,4,21.195,21.21,21.19,21.205,145
20140901|2014-07-04 10:30,4,21.2,21.215,21.19,21.195,119
20140901|2014-07-04 11:00,4,21.185,21.2,21.185,21.185,73
20140901|2014-07-04 11:30,4,21.185,21.2,21.18,21.2,114
20140901|2014-07-06 17:00,7,21.2,21.215,21.15,21.175,249
20140901|2014-07-06 17:30,7,21.17,21.17,21.1,21.135,180
20140901|2014-07-06 18:00,7,21.13,21.15,21.13,21.145,30
20140901|2014-07-06 18:30,7,21.145,21.145,21.125,21.135,60
20140901|2014-07-06 19:00,7,21.14,21.16,21.135,21.135,66
20140901|2014-07-06 19:30,7,21.135,21.145,21.13,21.14,80
20140901|2014-07-06 20:00,7,21.14,21.155,21.08,21.115,537
20140901|2014-07-06 20:30,7,21.115,21.125,21.1,21.105,296
20140901|2014-07-06 21:00,7,21.1,21.105,21.085,21.105,279
20140901|2014-07-06 21:30,7,21.1,21.1,21.065,21.095,511
20140901|2014-07-06 22:00,7,21.09,21.11,21.09,21.11,149
20140901|2014-07-06 22:30,7,21.11,21.12,21.095,21.105,120
20140901|2014-07-06 23:00,7,21.1,21.105,21.1,21.105,28
20140901|2014-07-06 23:30,7,21.11,21.11,21.1,21.105,76
20140901|2014-07-07 00:00,7,21.105,21.105,21.08,21.08,131
20140901|2014-07-07 00:30,7,21.08,21.08,20.97,20.99,2761
20140901|2014-07-07 01:00,7,20.99,20.99,20.935,20.955,1394
20140901|2014-07-07 01:30,7,20.955,20.99,20.955,20.975,764
20140901|2014-07-07 02:00,7,20.97,21.03,20.965,21,559
20140901|2014-07-07 02:30,7,21.005,21.025,20.995,21.005,245
20140901|2014-07-07 03:00,7,21.005,21.02,20.985,20.99,368
20140901|2014-07-07 03:30,7,20.995,21.025,20.99,20.99,264
20140901|2014-07-07 04:00,7,20.995,20.995,20.97,20.985,171
20140901|2014-07-07 04:30,7,20.985,21.01,20.965,20.985,447
20140901|2014-07-07 05:00,7,20.99,21.015,20.985,20.99,262
20140901|2014-07-07 05:30,7,20.99,21,20.97,20.97,240
20140901|2014-07-07 06:00,7,20.97,20.99,20.965,20.99,570
20140901|2014-07-07 06:30,7,20.985,21.015,20.975,21,327
20140901|2014-07-07 07:00,7,21.005,21.06,21.005,21.05,1013
20140901|2014-07-07 07:30,7,21.045,21.045,21.005,21.015,796
20140901|2014-07-07 08:00,7,21.015,21.02,20.975,20.995,869
20140901|2014-07-07 08:30,7,20.995,21.005,20.88,20.885,3031
20140901|2014-07-07 09:00,7,20.885,20.97,20.865,20.965,2449
20140901|2014-07-07 09:30,7,20.965,21.03,20.955,21.01,1474
20140901|2014-07-07 10:00,7,21.015,21.015,20.94,20.95,1026
20140901|2014-07-07 10:30,7,20.95,21.005,20.945,20.985,745
20140901|2014-07-07 11:00,7,20.99,21.015,20.99,21.01,763
20140901|2014-07-07 11:30,7,21.005,21.025,21.005,21.02,491
20140901|2014-07-07 12:00,7,21.02,21.025,21,21.01,956
20140901|2014-07-07 12:30,7,21.005,21.04,21,21.01,723
20140901|2014-07-07 13:00,7,21.015,21.03,21.015,21.03,232
20140901|2014-07-07 13:30,7,21.03,21.035,21.005,21.015,394
20140901|2014-07-07 14:00,7,21.015,21.035,21.015,21.025,209
20140901|2014-07-07 14:30,7,21.03,21.06,21.01,21.055,359
20140901|2014-07-07 15:00,7,21.06,21.095,21.05,21.08,432
20140901|2014-07-07 15:30,7,21.08,21.1,21.075,21.1,157
20140901|2014-07-07 16:00,7,21.095,21.11,21.085,21.105,158
20140901|2014-07-07 17:00,8,21.1,21.105,21.07,21.075,275
20140901|2014-07-07 17:30,8,21.075,21.08,21.065,21.07,41
20140901|2014-07-07 18:00,8,21.07,21.08,21.07,21.07,60
20140901|2014-07-07 18:30,8,21.065,21.07,21.055,21.06,48
20140901|2014-07-07 19:00,8,21.06,21.065,21.04,21.04,124
20140901|2014-07-07 19:30,8,21.045,21.06,21.045,21.055,75
20140901|2014-07-07 20:00,8,21.055,21.105,21.04,21.075,652
20140901|2014-07-07 20:30,8,21.075,21.09,21.07,21.07,276
20140901|2014-07-07 21:00,8,21.07,21.07,21.05,21.055,150
20140901|2014-07-07 21:30,8,21.06,21.065,21.03,21.04,209
20140901|2014-07-07 22:00,8,21.035,21.05,21.025,21.045,108
20140901|2014-07-07 22:30,8,21.04,21.055,21.035,21.035,88
20140901|2014-07-07 23:00,8,21.03,21.04,21.02,21.04,36
20140901|2014-07-07 23:30,8,21.035,21.035,21.025,21.035,85
20140901|2014-07-08 00:00,8,21.035,21.045,21.025,21.035,140
20140901|2014-07-08 00:30,8,21.035,21.055,21.03,21.045,363
20140901|2014-07-08 01:00,8,21.04,21.085,21.04,21.075,972
20140901|2014-07-08 01:30,8,21.075,21.11,21.07,21.085,640
20140901|2014-07-08 02:00,8,21.085,21.1,21.07,21.095,276
20140901|2014-07-08 02:30,8,21.095,21.095,21.05,21.06,298
20140901|2014-07-08 03:00,8,21.065,21.1,21.065,21.1,266
20140901|2014-07-08 03:30,8,21.1,21.105,21.085,21.105,221
20140901|2014-07-08 04:00,8,21.1,21.105,21.055,21.09,344
20140901|2014-07-08 04:30,8,21.09,21.095,21.075,21.085,209
20140901|2014-07-08 05:00,8,21.08,21.11,21.08,21.09,258
20140901|2014-07-08 05:30,8,21.09,21.125,21.09,21.12,424
20140901|2014-07-08 06:00,8,21.125,21.195,21.1,21.165,1871
20140901|2014-07-08 06:30,8,21.165,21.24,21.165,21.2,1491
20140901|2014-07-08 07:00,8,21.195,21.245,21.185,21.2,1427
20140901|2014-07-08 07:30,8,21.2,21.23,21.145,21.155,1682
20140901|2014-07-08 08:00,8,21.15,21.195,21.13,21.15,1693
20140901|2014-07-08 08:30,8,21.15,21.215,21.15,21.185,2333
20140901|2014-07-08 09:00,8,21.185,21.185,20.955,21.01,6963
20140901|2014-07-08 09:30,8,21.01,21.03,20.96,21.01,2393
20140901|2014-07-08 10:00,8,21.01,21.025,20.975,21,1977
20140901|2014-07-08 10:30,8,20.995,21.005,20.965,20.98,968
20140901|2014-07-08 11:00,8,20.975,21.01,20.955,21,961
20140901|2014-07-08 11:30,8,21.005,21.015,20.99,21.005,855
20140901|2014-07-08 12:00,8,21,21.03,20.99,21.03,722
20140901|2014-07-08 12:30,8,21.025,21.035,21.015,21.025,475
20140901|2014-07-08 13:00,8,21.02,21.045,21.015,21.035,422
20140901|2014-07-08 13:30,8,21.04,21.055,21.03,21.05,239
20140901|2014-07-08 14:00,8,21.05,21.06,21.03,21.06,307
20140901|2014-07-08 14:30,8,21.055,21.105,21.055,21.095,534
20140901|2014-07-08 15:00,8,21.1,21.11,21.085,21.085,177
20140901|2014-07-08 15:30,8,21.085,21.09,21.07,21.08,70
20140901|2014-07-08 16:00,8,21.085,21.085,21.065,21.075,64
20140901|2014-07-08 17:00,9,21.085,21.085,21.065,21.07,79
20140901|2014-07-08 17:30,9,21.075,21.08,21.07,21.075,28
20140901|2014-07-08 18:00,9,21.075,21.075,21.065,21.075,41
20140901|2014-07-08 18:30,9,21.08,21.08,21.07,21.07,25
20140901|2014-07-08 19:00,9,21.07,21.09,21.065,21.085,170
20140901|2014-07-08 19:30,9,21.085,21.09,21.07,21.085,192
20140901|2014-07-08 20:00,9,21.085,21.105,21.065,21.09,572
20140901|2014-07-08 20:30,9,21.09,21.095,21.075,21.08,303
20140901|2014-07-08 21:00,9,21.08,21.095,21.08,21.085,78
20140901|2014-07-08 21:30,9,21.09,21.135,21.09,21.115,489
20140901|2014-07-08 22:00,9,21.115,21.13,21.11,21.115,270
20140901|2014-07-08 22:30,9,21.11,21.17,21.11,21.17,492
20140901|2014-07-08 23:00,9,21.175,21.195,21.15,21.155,263
20140901|2014-07-08 23:30,9,21.15,21.175,21.14,21.175,398
20140901|2014-07-09 00:00,9,21.175,21.195,21.16,21.16,265
20140901|2014-07-09 00:30,9,21.16,21.165,21.13,21.14,506
20140901|2014-07-09 01:00,9,21.14,21.2,21.14,21.16,985
20140901|2014-07-09 01:30,9,21.165,21.19,21.145,21.175,811
20140901|2014-07-09 02:00,9,21.18,21.18,21.12,21.155,481
20140901|2014-07-09 02:30,9,21.16,21.16,21.13,21.14,236
20140901|2014-07-09 03:00,9,21.145,21.165,21.135,21.16,256
20140901|2014-07-09 03:30,9,21.16,21.16,21.15,21.16,131
20140901|2014-07-09 04:00,9,21.16,21.16,21.12,21.14,295
20140901|2014-07-09 04:30,9,21.14,21.165,21.13,21.13,181
20140901|2014-07-09 05:00,9,21.135,21.18,21.135,21.165,204
20140901|2014-07-09 05:30,9,21.165,21.205,21.165,21.205,368
20140901|2014-07-09 06:00,9,21.205,21.205,21.155,21.185,847
20140901|2014-07-09 06:30,9,21.185,21.23,21.17,21.215,994
20140901|2014-07-09 07:00,9,21.22,21.245,21.165,21.18,1321
20140901|2014-07-09 07:30,9,21.18,21.22,21.18,21.2,1045
20140901|2014-07-09 08:00,9,21.2,21.205,21.15,21.185,1466
20140901|2014-07-09 08:30,9,21.18,21.205,21.09,21.11,2307
20140901|2014-07-09 09:00,9,21.11,21.135,21.08,21.115,2112
20140901|2014-07-09 09:30,9,21.12,21.16,21.115,21.135,1579
20140901|2014-07-09 10:00,9,21.14,21.15,21.105,21.13,1282
20140901|2014-07-09 10:30,9,21.13,21.14,21.04,21.06,1999
20140901|2014-07-09 11:00,9,21.055,21.1,21.05,21.085,1021
20140901|2014-07-09 11:30,9,21.085,21.095,21.045,21.07,767
20140901|2014-07-09 12:00,9,21.07,21.1,21.055,21.08,1312
20140901|2014-07-09 12:30,9,21.08,21.1,21.07,21.085,359
20140901|2014-07-09 13:00,9,21.09,21.14,21.04,21.12,1762
20140901|2014-07-09 13:30,9,21.115,21.285,21.115,21.235,3318
20140901|2014-07-09 14:00,9,21.235,21.27,21.21,21.245,764
20140901|2014-07-09 14:30,9,21.24,21.24,21.15,21.17,794
20140901|2014-07-09 15:00,9,21.17,21.2,21.15,21.185,302
20140901|2014-07-09 15:30,9,21.19,21.19,21.165,21.165,41
20140901|2014-07-09 16:00,9,21.165,21.175,21.155,21.155,95
20140901|2014-07-09 17:00,10,21.12,21.185,21.12,21.165,185
20140901|2014-07-09 17:30,10,21.16,21.17,21.145,21.155,28
20140901|2014-07-09 18:00,10,21.155,21.165,21.135,21.15,50
20140901|2014-07-09 18:30,10,21.15,21.17,21.15,21.155,104
20140901|2014-07-09 19:00,10,21.15,21.17,21.145,21.17,106
20140901|2014-07-09 19:30,10,21.175,21.19,21.165,21.185,280
20140901|2014-07-09 20:00,10,21.185,21.26,21.165,21.235,1666
20140901|2014-07-09 20:30,10,21.24,21.255,21.215,21.225,561
20140901|2014-07-09 21:00,10,21.225,21.24,21.215,21.235,247
20140901|2014-07-09 21:30,10,21.235,21.25,21.205,21.245,374
20140901|2014-07-09 22:00,10,21.25,21.26,21.235,21.24,187
20140901|2014-07-09 22:30,10,21.235,21.24,21.225,21.23,82
20140901|2014-07-09 23:00,10,21.23,21.235,21.225,21.225,52
20140901|2014-07-09 23:30,10,21.225,21.225,21.19,21.215,232
20140901|2014-07-10 00:00,10,21.215,21.22,21.205,21.205,151
20140901|2014-07-10 00:30,10,21.21,21.29,21.205,21.27,838
20140901|2014-07-10 01:00,10,21.27,21.285,21.23,21.24,855
20140901|2014-07-10 01:30,10,21.235,21.235,21.155,21.2,1383
20140901|2014-07-10 02:00,10,21.2,21.27,21.185,21.27,795
20140901|2014-07-10 02:30,10,21.27,21.27,21.23,21.235,808
20140901|2014-07-10 03:00,10,21.235,21.26,21.225,21.245,439
20140901|2014-07-10 03:30,10,21.245,21.275,21.21,21.255,351
20140901|2014-07-10 04:00,10,21.255,21.55,21.255,21.5,5633
20140901|2014-07-10 04:30,10,21.505,21.615,21.495,21.525,2569
20140901|2014-07-10 05:00,10,21.53,21.63,21.53,21.59,1167
20140901|2014-07-10 05:30,10,21.59,21.6,21.53,21.55,894
20140901|2014-07-10 06:00,10,21.545,21.56,21.515,21.535,1020
20140901|2014-07-10 06:30,10,21.54,21.585,21.47,21.53,1196
20140901|2014-07-10 07:00,10,21.53,21.61,21.5,21.535,2035
20140901|2014-07-10 07:30,10,21.535,21.585,21.415,21.45,3097
20140901|2014-07-10 08:00,10,21.45,21.585,21.42,21.525,4182
20140901|2014-07-10 08:30,10,21.525,21.555,21.495,21.525,1953
20140901|2014-07-10 09:00,10,21.525,21.54,21.445,21.45,2073
20140901|2014-07-10 09:30,10,21.455,21.505,21.435,21.48,2183
20140901|2014-07-10 10:00,10,21.48,21.49,21.43,21.455,1834
20140901|2014-07-10 10:30,10,21.45,21.49,21.45,21.485,1133
20140901|2014-07-10 11:00,10,21.485,21.49,21.45,21.465,759
20140901|2014-07-10 11:30,10,21.47,21.48,21.455,21.465,539
20140901|2014-07-10 12:00,10,21.47,21.535,21.47,21.535,1718
20140901|2014-07-10 12:30,10,21.535,21.555,21.495,21.5,762
20140901|2014-07-10 13:00,10,21.495,21.525,21.49,21.515,351
20140901|2014-07-10 13:30,10,21.515,21.52,21.48,21.495,211
20140901|2014-07-10 14:00,10,21.495,21.495,21.44,21.445,361
20140901|2014-07-10 14:30,10,21.45,21.455,21.44,21.445,472
20140901|2014-07-10 15:00,10,21.44,21.465,21.44,21.455,90
20140901|2014-07-10 15:30,10,21.455,21.47,21.44,21.47,113
20140901|2014-07-10 16:00,10,21.455,21.475,21.44,21.475,102
20140901|2014-07-10 17:00,11,21.465,21.485,21.455,21.485,71
20140901|2014-07-10 17:30,11,21.485,21.49,21.48,21.49,35
20140901|2014-07-10 18:00,11,21.485,21.485,21.46,21.48,56
20140901|2014-07-10 18:30,11,21.475,21.49,21.475,21.49,42
20140901|2014-07-10 19:00,11,21.49,21.51,21.48,21.51,97
20140901|2014-07-10 19:30,11,21.51,21.515,21.485,21.515,159
20140901|2014-07-10 20:00,11,21.51,21.535,21.51,21.535,645
20140901|2014-07-10 20:30,11,21.53,21.535,21.51,21.53,307
20140901|2014-07-10 21:00,11,21.53,21.53,21.515,21.525,215
20140901|2014-07-10 21:30,11,21.525,21.54,21.485,21.49,567
20140901|2014-07-10 22:00,11,21.49,21.535,21.485,21.53,292
20140901|2014-07-10 22:30,11,21.53,21.53,21.515,21.525,104
20140901|2014-07-10 23:00,11,21.52,21.525,21.515,21.515,56
20140901|2014-07-10 23:30,11,21.515,21.52,21.49,21.51,167
20140901|2014-07-11 00:00,11,21.51,21.51,21.495,21.5,72
20140901|2014-07-11 00:30,11,21.5,21.565,21.495,21.55,598
20140901|2014-07-11 01:00,11,21.545,21.545,21.495,21.52,791
20140901|2014-07-11 01:30,11,21.515,21.53,21.475,21.505,1045
20140901|2014-07-11 02:00,11,21.505,21.505,21.475,21.475,569
20140901|2014-07-11 02:30,11,21.475,21.485,21.46,21.47,343
20140901|2014-07-11 03:00,11,21.465,21.48,21.45,21.455,628
20140901|2014-07-11 03:30,11,21.46,21.495,21.455,21.485,367
20140901|2014-07-11 04:00,11,21.49,21.52,21.475,21.475,422
20140901|2014-07-11 04:30,11,21.475,21.51,21.475,21.495,242
20140901|2014-07-11 05:00,11,21.5,21.525,21.495,21.505,259
20140901|2014-07-11 05:30,11,21.505,21.505,21.46,21.48,445
20140901|2014-07-11 06:00,11,21.48,21.505,21.47,21.49,528
20140901|2014-07-11 06:30,11,21.495,21.525,21.475,21.505,395
20140901|2014-07-11 07:00,11,21.505,21.55,21.485,21.495,1762
20140901|2014-07-11 07:30,11,21.49,21.505,21.46,21.495,1470
20140901|2014-07-11 08:00,11,21.495,21.515,21.42,21.425,1582
20140901|2014-07-11 08:30,11,21.43,21.51,21.42,21.475,1840
20140901|2014-07-11 09:00,11,21.48,21.495,21.455,21.47,1124
20140901|2014-07-11 09:30,11,21.47,21.5,21.45,21.48,1135
20140901|2014-07-11 10:00,11,21.48,21.49,21.435,21.48,1407
20140901|2014-07-11 10:30,11,21.48,21.52,21.48,21.52,1325
20140901|2014-07-11 11:00,11,21.52,21.52,21.465,21.495,1095
20140901|2014-07-11 11:30,11,21.49,21.51,21.48,21.485,618
20140901|2014-07-11 12:00,11,21.48,21.49,21.455,21.47,1385
20140901|2014-07-11 12:30,11,21.47,21.475,21.455,21.455,189
20140901|2014-07-11 13:00,11,21.46,21.475,21.46,21.465,289
20140901|2014-07-11 13:30,11,21.47,21.49,21.465,21.49,249
20140901|2014-07-11 14:00,11,21.49,21.495,21.48,21.495,214
20140901|2014-07-11 14:30,11,21.495,21.505,21.49,21.49,297
20140901|2014-07-11 15:00,11,21.495,21.505,21.48,21.49,124
20140901|2014-07-11 15:30,11,21.49,21.51,21.48,21.51,46
20140901|2014-07-11 16:00,11,21.51,21.51,21.49,21.505,54
20140901|2014-07-13 17:00,14,21.485,21.52,21.485,21.505,123
20140901|2014-07-13 17:30,14,21.505,21.53,21.505,21.52,87
20140901|2014-07-13 18:00,14,21.52,21.525,21.505,21.505,46
20140901|2014-07-13 18:30,14,21.505,21.515,21.505,21.51,23
20140901|2014-07-13 19:00,14,21.51,21.515,21.49,21.495,79
20140901|2014-07-13 19:30,14,21.5,21.51,21.49,21.495,75
20140901|2014-07-13 20:00,14,21.495,21.51,21.455,21.465,765
20140901|2014-07-13 20:30,14,21.465,21.48,21.46,21.48,205
20140901|2014-07-13 21:00,14,21.48,21.485,21.46,21.46,196
20140901|2014-07-13 21:30,14,21.46,21.46,21.42,21.435,808
20140901|2014-07-13 22:00,14,21.435,21.435,21.42,21.43,223
20140901|2014-07-13 22:30,14,21.435,21.435,21.25,21.325,1673
20140901|2014-07-13 23:00,14,21.32,21.35,21.315,21.335,165
20140901|2014-07-13 23:30,14,21.34,21.35,21.29,21.3,374
20140901|2014-07-14 00:00,14,21.295,21.325,21.285,21.325,326
20140901|2014-07-14 00:30,14,21.325,21.33,21.225,21.25,2046
20140901|2014-07-14 01:00,14,21.25,21.275,21.105,21.14,4386
20140901|2014-07-14 01:30,14,21.135,21.195,21.125,21.145,1265
20140901|2014-07-14 02:00,14,21.15,21.225,21.11,21.225,1964
20140901|2014-07-14 02:30,14,21.22,21.275,21.22,21.255,1190
20140901|2014-07-14 03:00,14,21.255,21.29,21.24,21.245,616
20140901|2014-07-14 03:30,14,21.24,21.255,21.185,21.21,523
20140901|2014-07-14 04:00,14,21.21,21.225,21.2,21.215,217
20140901|2014-07-14 04:30,14,21.215,21.215,21.19,21.2,250
20140901|2014-07-14 05:00,14,21.195,21.245,21.19,21.23,368
20140901|2014-07-14 05:30,14,21.23,21.275,21.205,21.22,464
20140901|2014-07-14 06:00,14,21.215,21.23,21.125,21.13,1384
20140901|2014-07-14 06:30,14,21.125,21.18,21.11,21.16,845
20140901|2014-07-14 07:00,14,21.16,21.2,20.96,21.07,4138
20140901|2014-07-14 07:30,14,21.07,21.095,21.02,21.02,1915
20140901|2014-07-14 08:00,14,21.025,21.025,20.9,20.945,6276
20140901|2014-07-14 08:30,14,20.945,20.985,20.92,20.985,3217
20140901|2014-07-14 09:00,14,20.98,21.025,20.96,20.98,1835
20140901|2014-07-14 09:30,14,20.975,21.02,20.95,21.005,1887
20140901|2014-07-14 10:00,14,21,21.02,20.945,20.96,1859
20140901|2014-07-14 10:30,14,20.96,20.985,20.945,20.955,1818
20140901|2014-07-14 11:00,14,20.955,20.965,20.925,20.935,920
20140901|2014-07-14 11:30,14,20.935,20.96,20.93,20.945,864
20140901|2014-07-14 12:00,14,20.94,20.945,20.9,20.93,2432
20140901|2014-07-14 12:30,14,20.93,20.94,20.915,20.925,545
20140901|2014-07-14 13:00,14,20.92,20.94,20.91,20.93,461
20140901|2014-07-14 13:30,14,20.935,20.95,20.925,20.94,217
20140901|2014-07-14 14:00,14,20.94,20.975,20.935,20.965,271
20140901|2014-07-14 14:30,14,20.965,20.985,20.955,20.97,500
20140901|2014-07-14 15:00,14,20.97,20.985,20.945,20.965,140
20140901|2014-07-14 15:30,14,20.965,20.975,20.955,20.96,53
20140901|2014-07-14 16:00,14,20.965,20.98,20.96,20.96,24
20140901|2014-07-14 17:00,15,20.975,20.98,20.96,20.965,85
20140901|2014-07-14 17:30,15,20.965,20.97,20.95,20.95,44
20140901|2014-07-14 18:00,15,20.955,20.965,20.95,20.96,94
20140901|2014-07-14 18:30,15,20.965,20.975,20.955,20.975,95
20140901|2014-07-14 19:00,15,20.98,20.99,20.94,20.955,249
20140901|2014-07-14 19:30,15,20.95,20.965,20.95,20.955,58
20140901|2014-07-14 20:00,15,20.955,20.955,20.885,20.93,1026
20140901|2014-07-14 20:30,15,20.925,20.96,20.925,20.945,315
20140901|2014-07-14 21:00,15,20.945,20.945,20.92,20.93,194
20140901|2014-07-14 21:30,15,20.93,20.96,20.92,20.945,245
20140901|2014-07-14 22:00,15,20.95,20.95,20.93,20.95,133
20140901|2014-07-14 22:30,15,20.95,20.955,20.94,20.95,78
20140901|2014-07-14 23:00,15,20.955,20.965,20.955,20.965,53
20140901|2014-07-14 23:30,15,20.96,20.96,20.93,20.94,132
20140901|2014-07-15 00:00,15,20.94,20.96,20.925,20.95,151
20140901|2014-07-15 00:30,15,20.945,20.985,20.945,20.955,431
20140901|2014-07-15 01:00,15,20.96,20.985,20.92,20.965,987
20140901|2014-07-15 01:30,15,20.96,20.975,20.91,20.96,1047
20140901|2014-07-15 02:00,15,20.965,21.01,20.95,20.985,843
20140901|2014-07-15 02:30,15,20.98,21.025,20.98,21,411
20140901|2014-07-15 03:00,15,21,21.005,20.96,21,772
20140901|2014-07-15 03:30,15,21,21.015,20.99,21,577
20140901|2014-07-15 04:00,15,21.005,21.07,21.005,21.06,839
20140901|2014-07-15 04:30,15,21.055,21.07,21.035,21.055,497
20140901|2014-07-15 05:00,15,21.06,21.065,21.01,21.015,367
20140901|2014-07-15 05:30,15,21.02,21.02,20.985,20.99,392
20140901|2014-07-15 06:00,15,20.995,21.01,20.97,20.995,905
20140901|2014-07-15 06:30,15,21,21.055,20.995,21.03,580
20140901|2014-07-15 07:00,15,21.03,21.06,20.995,21.015,983
20140901|2014-07-15 07:30,15,21.01,21.035,20.975,21.03,1867
20140901|2014-07-15 08:00,15,21.03,21.03,20.98,20.995,1163
20140901|2014-07-15 08:30,15,20.995,21.02,20.965,21,2168
20140901|2014-07-15 09:00,15,21,21.13,20.98,21.035,6738
20140901|2014-07-15 09:30,15,21.03,21.05,20.67,20.805,9881
20140901|2014-07-15 10:00,15,20.8,20.835,20.725,20.81,4461
20140901|2014-07-15 10:30,15,20.81,20.94,20.805,20.84,3212
20140901|2014-07-15 11:00,15,20.835,20.885,20.835,20.875,1432
20140901|2014-07-15 11:30,15,20.875,20.88,20.845,20.88,781
20140901|2014-07-15 12:00,15,20.875,20.905,20.865,20.88,1111
20140901|2014-07-15 12:30,15,20.88,20.89,20.845,20.88,496
20140901|2014-07-15 13:00,15,20.88,20.895,20.865,20.885,287
20140901|2014-07-15 13:30,15,20.88,20.88,20.745,20.79,887
20140901|2014-07-15 14:00,15,20.79,20.8,20.765,20.765,311
20140901|2014-07-15 14:30,15,20.77,20.79,20.71,20.735,873
20140901|2014-07-15 15:00,15,20.745,20.765,20.715,20.745,386
20140901|2014-07-15 15:30,15,20.735,20.745,20.735,20.74,44
20140901|2014-07-15 16:00,15,20.74,20.745,20.715,20.735,70
20140901|2014-07-15 17:00,16,20.75,20.77,20.745,20.76,95
20140901|2014-07-15 17:30,16,20.755,20.77,20.75,20.76,86
20140901|2014-07-15 18:00,16,20.755,20.765,20.75,20.76,40
20140901|2014-07-15 18:30,16,20.755,20.77,20.75,20.76,128
20140901|2014-07-15 19:00,16,20.755,20.785,20.75,20.785,215
20140901|2014-07-15 19:30,16,20.785,20.795,20.78,20.79,234
20140901|2014-07-15 20:00,16,20.79,20.84,20.785,20.825,820
20140901|2014-07-15 20:30,16,20.825,20.825,20.795,20.815,376
20140901|2014-07-15 21:00,16,20.815,20.815,20.77,20.79,415
20140901|2014-07-15 21:30,16,20.795,20.805,20.79,20.795,188
20140901|2014-07-15 22:00,16,20.79,20.8,20.785,20.785,146
20140901|2014-07-15 22:30,16,20.785,20.79,20.77,20.78,108
20140901|2014-07-15 23:00,16,20.775,20.785,20.77,20.78,121
20140901|2014-07-15 23:30,16,20.78,20.785,20.76,20.775,167
20140901|2014-07-16 00:00,16,20.775,20.795,20.775,20.785,83
20140901|2014-07-16 00:30,16,20.785,20.825,20.785,20.81,389
20140901|2014-07-16 01:00,16,20.81,20.835,20.785,20.785,592
20140901|2014-07-16 01:30,16,20.79,20.795,20.75,20.775,1077
20140901|2014-07-16 02:00,16,20.775,20.805,20.75,20.76,552
20140901|2014-07-16 02:30,16,20.755,20.76,20.73,20.755,539
20140901|2014-07-16 03:00,16,20.75,20.76,20.715,20.755,439
20140901|2014-07-16 03:30,16,20.755,20.8,20.745,20.78,643
20140901|2014-07-16 04:00,16,20.79,20.81,20.78,20.795,322
20140901|2014-07-16 04:30,16,20.79,20.805,20.78,20.805,134
20140901|2014-07-16 05:00,16,20.805,20.81,20.78,20.79,182
20140901|2014-07-16 05:30,16,20.795,20.82,20.765,20.775,387
20140901|2014-07-16 06:00,16,20.785,20.79,20.685,20.7,1265
20140901|2014-07-16 06:30,16,20.7,20.755,20.7,20.74,1074
20140901|2014-07-16 07:00,16,20.745,20.75,20.63,20.74,3340
20140901|2014-07-16 07:30,16,20.745,20.81,20.72,20.775,2279
20140901|2014-07-16 08:00,16,20.78,20.81,20.76,20.785,1185
20140901|2014-07-16 08:30,16,20.785,20.88,20.785,20.835,3228
20140901|2014-07-16 09:00,16,20.835,20.845,20.8,20.815,1703
20140901|2014-07-16 09:30,16,20.815,20.85,20.785,20.845,1821
20140901|2014-07-16 10:00,16,20.84,20.845,20.81,20.815,1022
20140901|2014-07-16 10:30,16,20.815,20.835,20.785,20.79,1510
20140901|2014-07-16 11:00,16,20.79,20.83,20.78,20.82,1134
20140901|2014-07-16 11:30,16,20.825,20.85,20.795,20.8,763
20140901|2014-07-16 12:00,16,20.795,20.8,20.75,20.775,1457
20140901|2014-07-16 12:30,16,20.775,20.775,20.72,20.76,1124
20140901|2014-07-16 13:00,16,20.76,20.77,20.73,20.765,797
20140901|2014-07-16 13:30,16,20.76,20.81,20.76,20.805,406
20140901|2014-07-16 14:00,16,20.8,20.8,20.77,20.775,238
20140901|2014-07-16 14:30,16,20.775,20.8,20.745,20.8,575
20140901|2014-07-16 15:00,16,20.795,20.825,20.795,20.795,359
20140901|2014-07-16 15:30,16,20.8,20.82,20.785,20.82,82
20140901|2014-07-16 16:00,16,20.825,20.83,20.81,20.83,34
20140901|2014-07-16 17:00,17,20.815,20.815,20.79,20.795,182
20140901|2014-07-16 17:30,17,20.79,20.8,20.76,20.77,100
20140901|2014-07-16 18:00,17,20.77,20.8,20.765,20.795,131
20140901|2014-07-16 18:30,17,20.795,20.8,20.795,20.8,13
20140901|2014-07-16 19:00,17,20.795,20.82,20.795,20.815,124
20140901|2014-07-16 19:30,17,20.815,20.82,20.805,20.805,102
20140901|2014-07-16 20:00,17,20.805,20.845,20.8,20.835,814
20140901|2014-07-16 20:30,17,20.835,20.845,20.825,20.845,146
20140901|2014-07-16 21:00,17,20.845,20.85,20.825,20.835,179
20140901|2014-07-16 21:30,17,20.835,20.845,20.835,20.84,111
20140901|2014-07-16 22:00,17,20.84,20.845,20.835,20.835,103
20140901|2014-07-16 22:30,17,20.835,20.86,20.835,20.86,154
20140901|2014-07-16 23:00,17,20.855,20.91,20.855,20.89,597
20140901|2014-07-16 23:30,17,20.89,20.9,20.88,20.885,167
20140901|2014-07-17 00:00,17,20.885,20.9,20.885,20.885,219
20140901|2014-07-17 00:30,17,20.885,20.935,20.88,20.915,768
20140901|2014-07-17 01:00,17,20.91,20.94,20.9,20.9,724
20140901|2014-07-17 01:30,17,20.9,20.91,20.875,20.875,760
20140901|2014-07-17 02:00,17,20.88,20.895,20.865,20.87,457
20140901|2014-07-17 02:30,17,20.87,20.92,20.86,20.89,440
20140901|2014-07-17 03:00,17,20.885,20.9,20.845,20.86,450
20140901|2014-07-17 03:30,17,20.855,20.855,20.815,20.82,456
20140901|2014-07-17 04:00,17,20.82,20.865,20.815,20.855,409
20140901|2014-07-17 04:30,17,20.855,20.855,20.81,20.82,277
20140901|2014-07-17 05:00,17,20.815,20.86,20.795,20.835,319
20140901|2014-07-17 05:30,17,20.84,20.875,20.825,20.865,353
20140901|2014-07-17 06:00,17,20.865,20.87,20.835,20.855,711
20140901|2014-07-17 06:30,17,20.86,20.87,20.77,20.79,830
20140901|2014-07-17 07:00,17,20.785,20.885,20.765,20.845,1413
20140901|2014-07-17 07:30,17,20.85,20.925,20.83,20.875,1762
20140901|2014-07-17 08:00,17,20.88,20.885,20.845,20.865,1131
20140901|2014-07-17 08:30,17,20.865,20.87,20.83,20.85,1117
20140901|2014-07-17 09:00,17,20.85,20.87,20.815,20.86,1320
20140901|2014-07-17 09:30,17,20.865,20.88,20.81,20.83,1042
20140901|2014-07-17 10:00,17,20.835,21.055,20.825,21.04,6461
20140901|2014-07-17 10:30,17,21.04,21.235,21.035,21.215,8970
20140901|2014-07-17 11:00,17,21.21,21.3,21.175,21.18,5141
20140901|2014-07-17 11:30,17,21.185,21.185,21.115,21.15,2503
20140901|2014-07-17 12:00,17,21.155,21.155,21.12,21.14,1471
20140901|2014-07-17 12:30,17,21.145,21.205,21.145,21.16,1264
20140901|2014-07-17 13:00,17,21.16,21.185,21.145,21.175,579
20140901|2014-07-17 13:30,17,21.175,21.19,21.165,21.17,243
20140901|2014-07-17 14:00,17,21.17,21.235,21.15,21.205,1047
20140901|2014-07-17 14:30,17,21.205,21.23,21.175,21.215,763
20140901|2014-07-17 15:00,17,21.21,21.22,21.18,21.195,173
20140901|2014-07-17 15:30,17,21.19,21.21,21.19,21.2,123
20140901|2014-07-17 16:00,17,21.2,21.205,21.185,21.195,44
20140901|2014-07-17 17:00,18,21.205,21.25,21.19,21.24,147
20140901|2014-07-17 17:30,18,21.245,21.315,21.245,21.26,332
20140901|2014-07-17 18:00,18,21.26,21.26,21.22,21.25,160
20140901|2014-07-17 18:30,18,21.245,21.27,21.225,21.23,124
20140901|2014-07-17 19:00,18,21.23,21.255,21.21,21.24,360
20140901|2014-07-17 19:30,18,21.245,21.25,21.22,21.225,203
20140901|2014-07-17 20:00,18,21.225,21.225,21.155,21.165,840
20140901|2014-07-17 20:30,18,21.17,21.18,21.145,21.15,331
20140901|2014-07-17 21:00,18,21.15,21.17,21.15,21.16,170
20140901|2014-07-17 21:30,18,21.16,21.165,21.155,21.16,100
20140901|2014-07-17 22:00,18,21.16,21.19,21.155,21.17,172
20140901|2014-07-17 22:30,18,21.17,21.18,21.16,21.16,175
20140901|2014-07-17 23:00,18,21.165,21.165,21.12,21.14,183
20140901|2014-07-17 23:30,18,21.14,21.14,21.07,21.105,481
20140901|2014-07-18 00:00,18,21.105,21.135,21.105,21.135,249
20140901|2014-07-18 00:30,18,21.135,21.135,21.11,21.12,393
20140901|2014-07-18 01:00,18,21.125,21.125,21.045,21.045,786
20140901|2014-07-18 01:30,18,21.05,21.105,21.05,21.09,663
20140901|2014-07-18 02:00,18,21.09,21.1,21.03,21.085,686
20140901|2014-07-18 02:30,18,21.085,21.095,21.065,21.08,390
20140901|2014-07-18 03:00,18,21.075,21.1,21.065,21.075,286
20140901|2014-07-18 03:30,18,21.07,21.075,20.985,20.995,1008
20140901|2014-07-18 04:00,18,20.995,21.045,20.985,21.025,342
20140901|2014-07-18 04:30,18,21.03,21.03,20.93,20.955,973
20140901|2014-07-18 05:00,18,20.95,21.025,20.95,20.985,531
20140901|2014-07-18 05:30,18,20.99,21.02,20.96,20.975,446
20140901|2014-07-18 06:00,18,20.975,21.015,20.97,21.01,487
20140901|2014-07-18 06:30,18,21.01,21.02,20.955,20.995,521
20140901|2014-07-18 07:00,18,20.99,21.055,20.945,20.985,2034
20140901|2014-07-18 07:30,18,20.985,21.04,20.905,20.945,2347
20140901|2014-07-18 08:00,18,20.94,20.96,20.87,20.925,2855
20140901|2014-07-18 08:30,18,20.92,20.96,20.895,20.91,1883
20140901|2014-07-18 09:00,18,20.91,20.925,20.855,20.86,1720
20140901|2014-07-18 09:30,18,20.86,20.9,20.855,20.87,1610
20140901|2014-07-18 10:00,18,20.87,20.895,20.855,20.855,1105
20140901|2014-07-18 10:30,18,20.85,20.855,20.78,20.83,2403
20140901|2014-07-18 11:00,18,20.83,20.86,20.83,20.86,1079
20140901|2014-07-18 11:30,18,20.86,20.9,20.86,20.895,1012
20140901|2014-07-18 12:00,18,20.9,20.905,20.86,20.9,1002
20140901|2014-07-18 12:30,18,20.9,20.92,20.88,20.88,711
20140901|2014-07-18 13:00,18,20.88,20.905,20.875,20.89,435
20140901|2014-07-18 13:30,18,20.895,20.91,20.89,20.905,108
20140901|2014-07-18 14:00,18,20.91,20.925,20.9,20.91,184
20140901|2014-07-18 14:30,18,20.91,20.925,20.89,20.91,238
20140901|2014-07-18 15:00,18,20.91,20.92,20.895,20.91,149
20140901|2014-07-18 15:30,18,20.915,20.93,20.915,20.925,98
20140901|2014-07-18 16:00,18,20.925,20.93,20.91,20.93,36
20140901|2014-07-20 17:00,21,20.93,20.93,20.9,20.925,90
20140901|2014-07-20 17:30,21,20.91,20.93,20.91,20.92,40
20140901|2014-07-20 18:00,21,20.915,20.945,20.915,20.94,33
20140901|2014-07-20 18:30,21,20.94,20.955,20.93,20.93,68
20140901|2014-07-20 19:00,21,20.93,20.94,20.89,20.9,88
20140901|2014-07-20 19:30,21,20.9,20.91,20.9,20.9,29
20140901|2014-07-20 20:00,21,20.905,20.905,20.86,20.88,353
20140901|2014-07-20 20:30,21,20.89,20.925,20.89,20.915,279
20140901|2014-07-20 21:00,21,20.92,20.945,20.92,20.94,286
20140901|2014-07-20 21:30,21,20.94,20.955,20.925,20.955,190
20140901|2014-07-20 22:00,21,20.955,20.97,20.955,20.965,268
20140901|2014-07-20 22:30,21,20.965,20.97,20.945,20.955,95
20140901|2014-07-20 23:00,21,20.955,20.97,20.945,20.96,181
20140901|2014-07-20 23:30,21,20.955,20.985,20.955,20.98,113
20140901|2014-07-21 00:00,21,20.98,20.985,20.97,20.975,100
20140901|2014-07-21 00:30,21,20.98,20.98,20.945,20.955,210
20140901|2014-07-21 01:00,21,20.955,20.96,20.925,20.95,276
20140901|2014-07-21 01:30,21,20.955,21.02,20.955,21.01,576
20140901|2014-07-21 02:00,21,21.015,21.05,21.005,21.025,638
20140901|2014-07-21 02:30,21,21.02,21.045,21.015,21.03,291
20140901|2014-07-21 03:00,21,21.03,21.035,20.995,21.005,226
20140901|2014-07-21 03:30,21,21,21.03,20.995,21.01,277
20140901|2014-07-21 04:00,21,21.01,21.015,20.98,20.985,317
20140901|2014-07-21 04:30,21,20.985,21.02,20.975,21.005,205
20140901|2014-07-21 05:00,21,21.01,21.04,21.005,21.03,292
20140901|2014-07-21 05:30,21,21.03,21.035,21.01,21.02,224
20140901|2014-07-21 06:00,21,21.015,21.02,20.98,20.995,484
20140901|2014-07-21 06:30,21,20.995,21.16,20.995,21.14,1359
20140901|2014-07-21 07:00,21,21.145,21.165,21.1,21.1,1391
20140901|2014-07-21 07:30,21,21.1,21.105,21.05,21.06,959
20140901|2014-07-21 08:00,21,21.065,21.065,21.015,21.035,943
20140901|2014-07-21 08:30,21,21.03,21.035,20.935,20.96,2085
20140901|2014-07-21 09:00,21,20.96,21,20.95,20.975,1130
20140901|2014-07-21 09:30,21,20.975,21.01,20.95,20.955,1069
20140901|2014-07-21 10:00,21,20.96,20.98,20.94,20.94,1027
20140901|2014-07-21 10:30,21,20.94,20.97,20.925,20.96,984
20140901|2014-07-21 11:00,21,20.96,20.99,20.955,20.985,728
20140901|2014-07-21 11:30,21,20.99,21.005,20.985,20.99,546
20140901|2014-07-21 12:00,21,20.99,21.02,20.99,21.015,709
20140901|2014-07-21 12:30,21,21.01,21.015,20.985,20.99,289
20140901|2014-07-21 13:00,21,20.99,21,20.975,21,195
20140901|2014-07-21 13:30,21,21,21.025,20.995,21.005,221
20140901|2014-07-21 14:00,21,21.005,21.015,20.985,21,133
20140901|2014-07-21 14:30,21,21.005,21.01,20.975,20.99,176
20140901|2014-07-21 15:00,21,20.99,20.995,20.965,20.965,115
20140901|2014-07-21 15:30,21,20.975,20.98,20.96,20.97,69
20140901|2014-07-21 16:00,21,20.975,20.975,20.965,20.965,37
20140901|2014-07-21 17:00,22,20.97,20.975,20.96,20.96,43
20140901|2014-07-21 17:30,22,20.965,20.965,20.955,20.965,47
20140901|2014-07-21 18:00,22,20.96,20.96,20.95,20.955,37
20140901|2014-07-21 18:30,22,20.95,20.96,20.95,20.955,58
20140901|2014-07-21 19:00,22,20.955,20.96,20.94,20.955,82
20140901|2014-07-21 19:30,22,20.955,20.97,20.955,20.955,75
20140901|2014-07-21 20:00,22,20.95,20.975,20.935,20.965,411
20140901|2014-07-21 20:30,22,20.96,20.99,20.96,20.99,219
20140901|2014-07-21 21:00,22,20.99,21,20.985,20.985,180
20140901|2014-07-21 21:30,22,20.985,20.995,20.975,20.99,133
20140901|2014-07-21 22:00,22,20.99,21,20.99,20.99,74
20140901|2014-07-21 22:30,22,20.985,20.995,20.975,20.975,37
20140901|2014-07-21 23:00,22,20.98,20.985,20.945,20.945,155
20140901|2014-07-21 23:30,22,20.95,20.95,20.9,20.915,583
20140901|2014-07-22 00:00,22,20.915,20.93,20.91,20.92,223
20140901|2014-07-22 00:30,22,20.915,20.935,20.885,20.89,749
20140901|2014-07-22 01:00,22,20.885,20.92,20.87,20.905,480
20140901|2014-07-22 01:30,22,20.9,20.945,20.895,20.94,512
20140901|2014-07-22 02:00,22,20.94,20.95,20.9,20.905,456
20140901|2014-07-22 02:30,22,20.905,20.915,20.87,20.89,423
20140901|2014-07-22 03:00,22,20.895,20.96,20.89,20.91,543
20140901|2014-07-22 03:30,22,20.905,20.955,20.9,20.93,470
20140901|2014-07-22 04:00,22,20.92,20.94,20.905,20.91,271
20140901|2014-07-22 04:30,22,20.905,20.92,20.905,20.91,223
20140901|2014-07-22 05:00,22,20.915,20.925,20.9,20.91,335
20140901|2014-07-22 05:30,22,20.91,20.91,20.84,20.86,505
20140901|2014-07-22 06:00,22,20.865,20.935,20.835,20.93,1022
20140901|2014-07-22 06:30,22,20.925,20.925,20.86,20.875,719
20140901|2014-07-22 07:00,22,20.875,20.905,20.785,20.83,2310
20140901|2014-07-22 07:30,22,20.835,21.115,20.8,21.02,4897
20140901|2014-07-22 08:00,22,21.02,21.045,20.99,21.01,1807
20140901|2014-07-22 08:30,22,21.015,21.035,20.985,21.005,1345
20140901|2014-07-22 09:00,22,21,21.005,20.885,20.92,3772
20140901|2014-07-22 09:30,22,20.92,20.955,20.905,20.945,1309
20140901|2014-07-22 10:00,22,20.945,20.975,20.93,20.97,1417
20140901|2014-07-22 10:30,22,20.975,21.04,20.945,21.04,2375
20140901|2014-07-22 11:00,22,21.035,21.12,21.03,21.06,2407
20140901|2014-07-22 11:30,22,21.06,21.065,21.015,21.025,1062
20140901|2014-07-22 12:00,22,21.025,21.035,21,21,938
20140901|2014-07-22 12:30,22,21,21.025,21,21.025,535
20140901|2014-07-22 13:00,22,21.03,21.035,21.005,21.005,272
20140901|2014-07-22 13:30,22,21.01,21.02,20.99,20.99,354
20140901|2014-07-22 14:00,22,20.99,21,20.985,21,104
20140901|2014-07-22 14:30,22,21.005,21.01,20.99,20.99,201
20140901|2014-07-22 15:00,22,20.99,21.005,20.99,21,42
20140901|2014-07-22 15:30,22,21.005,21.015,20.99,20.995,98
20140901|2014-07-22 16:00,22,21,21.02,20.995,21.015,36
20140901|2014-07-22 17:00,23,21.025,21.03,21.005,21.015,113
20140901|2014-07-22 17:30,23,21.01,21.02,20.995,21.01,35
20140901|2014-07-22 18:00,23,21.005,21.015,20.99,21.01,25
20140901|2014-07-22 18:30,23,21.015,21.03,21.005,21.025,33
20140901|2014-07-22 19:00,23,21.02,21.03,20.995,21.005,59
20140901|2014-07-22 19:30,23,21,21,20.98,20.985,88
20140901|2014-07-22 20:00,23,20.99,21.015,20.975,21.01,360
20140901|2014-07-22 20:30,23,21.015,21.045,21.01,21.015,377
20140901|2014-07-22 21:00,23,21.015,21.03,21.01,21.03,147
20140901|2014-07-22 21:30,23,21.025,21.025,20.975,20.985,255
20140901|2014-07-22 22:00,23,20.98,20.99,20.97,20.985,379
20140901|2014-07-22 22:30,23,20.985,21.01,20.975,21,58
20140901|2014-07-22 23:00,23,20.995,21.005,20.995,20.995,82
20140901|2014-07-22 23:30,23,20.995,21,20.975,20.985,89
20140901|2014-07-23 00:00,23,20.99,21.005,20.98,20.98,44
20140901|2014-07-23 00:30,23,20.98,20.985,20.96,20.97,318
20140901|2014-07-23 01:00,23,20.965,21.005,20.955,20.995,411
20140901|2014-07-23 01:30,23,20.995,21.02,20.99,21,519
20140901|2014-07-23 02:00,23,21.005,21.03,21,21.02,383
20140901|2014-07-23 02:30,23,21.02,21.07,21,21.045,508
20140901|2014-07-23 03:00,23,21.045,21.06,21.01,21.02,265
20140901|2014-07-23 03:30,23,21.015,21.055,21.015,21.03,483
20140901|2014-07-23 04:00,23,21.025,21.04,21.015,21.025,197
20140901|2014-07-23 04:30,23,21.025,21.03,21.005,21.015,149
20140901|2014-07-23 05:00,23,21.02,21.05,21.015,21.035,167
20140901|2014-07-23 05:30,23,21.04,21.04,21.005,21.015,278
20140901|2014-07-23 06:00,23,21.015,21.015,20.97,20.99,814
20140901|2014-07-23 06:30,23,20.995,21.05,20.995,21.03,491
20140901|2014-07-23 07:00,23,21.03,21.105,21.02,21.025,1399
20140901|2014-07-23 07:30,23,21.03,21.07,21.03,21.04,860
20140901|2014-07-23 08:00,23,21.045,21.045,20.94,20.985,2114
20140901|2014-07-23 08:30,23,20.985,21.06,20.985,21.02,1555
20140901|2014-07-23 09:00,23,21.02,21.06,20.985,21.01,1551
20140901|2014-07-23 09:30,23,21.01,21.01,20.975,21.01,1199
20140901|2014-07-23 10:00,23,21.005,21.015,20.985,21,685
20140901|2014-07-23 10:30,23,21,21.025,20.995,21.02,673
20140901|2014-07-23 11:00,23,21.02,21.03,20.96,20.98,1412
20140901|2014-07-23 11:30,23,20.98,21.02,20.965,20.99,1109
20140901|2014-07-23 12:00,23,20.985,21,20.97,20.99,730
20140901|2014-07-23 12:30,23,20.985,21.005,20.985,21,357
20140901|2014-07-23 13:00,23,20.995,21.005,20.98,20.99,506
20140901|2014-07-23 13:30,23,20.99,20.99,20.97,20.975,97
20140901|2014-07-23 14:00,23,20.985,20.99,20.965,20.975,139
20140901|2014-07-23 14:30,23,20.975,20.995,20.965,20.975,286
20140901|2014-07-23 15:00,23,20.975,20.985,20.965,20.97,85
20140901|2014-07-23 15:30,23,20.965,20.97,20.96,20.96,50
20140901|2014-07-23 16:00,23,20.96,20.97,20.95,20.955,30
20140901|2014-07-23 17:00,24,20.96,20.97,20.95,20.97,46
20140901|2014-07-23 17:30,24,20.965,20.97,20.945,20.96,69
20140901|2014-07-23 18:00,24,20.96,20.965,20.95,20.955,23
20140901|2014-07-23 18:30,24,20.95,20.97,20.95,20.96,157
20140901|2014-07-23 19:00,24,20.95,20.96,20.945,20.955,37
20140901|2014-07-23 19:30,24,20.955,20.96,20.935,20.955,158
20140901|2014-07-23 20:00,24,20.955,20.965,20.865,20.885,1375
20140901|2014-07-23 20:30,24,20.88,20.895,20.8,20.89,2124
20140901|2014-07-23 21:00,24,20.885,20.885,20.845,20.86,508
20140901|2014-07-23 21:30,24,20.86,20.865,20.82,20.84,1067
20140901|2014-07-23 22:00,24,20.84,20.855,20.835,20.855,444
20140901|2014-07-23 22:30,24,20.85,20.855,20.83,20.84,115
20140901|2014-07-23 23:00,24,20.84,20.86,20.82,20.845,180
20140901|2014-07-23 23:30,24,20.845,20.855,20.83,20.835,191
20140901|2014-07-24 00:00,24,20.84,20.84,20.81,20.835,279
20140901|2014-07-24 00:30,24,20.835,20.87,20.835,20.86,373
20140901|2014-07-24 01:00,24,20.86,20.865,20.8,20.855,843
20140901|2014-07-24 01:30,24,20.855,20.91,20.84,20.895,952
20140901|2014-07-24 02:00,24,20.895,20.92,20.875,20.88,657
20140901|2014-07-24 02:30,24,20.885,20.9,20.855,20.86,396
20140901|2014-07-24 03:00,24,20.855,20.87,20.835,20.855,313
20140901|2014-07-24 03:30,24,20.855,20.87,20.84,20.85,204
20140901|2014-07-24 04:00,24,20.85,20.89,20.845,20.885,230
20140901|2014-07-24 04:30,24,20.885,20.95,20.88,20.925,694
20140901|2014-07-24 05:00,24,20.93,20.95,20.915,20.92,312
20140901|2014-07-24 05:30,24,20.92,20.935,20.9,20.905,323
20140901|2014-07-24 06:00,24,20.91,20.945,20.9,20.935,354
20140901|2014-07-24 06:30,24,20.935,20.935,20.88,20.885,294
20140901|2014-07-24 07:00,24,20.885,20.925,20.865,20.91,946
20140901|2014-07-24 07:30,24,20.91,20.935,20.845,20.925,1911
20140901|2014-07-24 08:00,24,20.925,20.96,20.855,20.87,1991
20140901|2014-07-24 08:30,24,20.87,20.87,20.68,20.705,7175
20140901|2014-07-24 09:00,24,20.705,20.765,20.53,20.605,6897
20140901|2014-07-24 09:30,24,20.61,20.625,20.54,20.595,4282
20140901|2014-07-24 10:00,24,20.59,20.595,20.46,20.515,4056
20140901|2014-07-24 10:30,24,20.52,20.54,20.495,20.51,1797
20140901|2014-07-24 11:00,24,20.505,20.535,20.47,20.52,1675
20140901|2014-07-24 11:30,24,20.515,20.52,20.47,20.505,1028
20140901|2014-07-24 12:00,24,20.505,20.52,20.35,20.365,4120
20140901|2014-07-24 12:30,24,20.37,20.395,20.355,20.37,908
20140901|2014-07-24 13:00,24,20.37,20.41,20.365,20.38,769
20140901|2014-07-24 13:30,24,20.385,20.425,20.365,20.415,356
20140901|2014-07-24 14:00,24,20.415,20.435,20.4,20.415,321
20140901|2014-07-24 14:30,24,20.42,20.445,20.41,20.415,625
20140901|2014-07-24 15:00,24,20.415,20.425,20.365,20.415,328
20140901|2014-07-24 15:30,24,20.42,20.445,20.41,20.415,112
20140901|2014-07-24 16:00,24,20.425,20.435,20.415,20.415,43
20140901|2014-07-24 17:00,25,20.42,20.425,20.39,20.41,133
20140901|2014-07-24 17:30,25,20.405,20.42,20.4,20.4,80
20140901|2014-07-24 18:00,25,20.4,20.4,20.35,20.355,362
20140901|2014-07-24 18:30,25,20.355,20.385,20.355,20.38,194
20140901|2014-07-24 19:00,25,20.39,20.395,20.35,20.36,203
20140901|2014-07-24 19:30,25,20.36,20.39,20.355,20.375,407
20140901|2014-07-24 20:00,25,20.37,20.465,20.355,20.465,2121
20140901|2014-07-24 20:30,25,20.46,20.48,20.45,20.475,785
20140901|2014-07-24 21:00,25,20.475,20.49,20.47,20.485,400
20140901|2014-07-24 21:30,25,20.49,20.52,20.485,20.51,796
20140901|2014-07-24 22:00,25,20.51,20.515,20.49,20.495,349
20140901|2014-07-24 22:30,25,20.49,20.49,20.455,20.46,170
20140901|2014-07-24 23:00,25,20.46,20.48,20.455,20.46,169
20140901|2014-07-24 23:30,25,20.46,20.46,20.44,20.44,189
20140901|2014-07-25 00:00,25,20.445,20.465,20.44,20.465,144
20140901|2014-07-25 00:30,25,20.465,20.485,20.455,20.48,487
20140901|2014-07-25 01:00,25,20.475,20.515,20.465,20.49,796
20140901|2014-07-25 01:30,25,20.49,20.505,20.455,20.47,725
20140901|2014-07-25 02:00,25,20.47,20.51,20.465,20.5,607
20140901|2014-07-25 02:30,25,20.505,20.51,20.48,20.495,268
20140901|2014-07-25 03:00,25,20.495,20.5,20.48,20.5,248
20140901|2014-07-25 03:30,25,20.495,20.5,20.475,20.48,195
20140901|2014-07-25 04:00,25,20.475,20.5,20.465,20.47,286
20140901|2014-07-25 04:30,25,20.47,20.5,20.465,20.5,306
20140901|2014-07-25 05:00,25,20.5,20.545,20.5,20.51,720
20140901|2014-07-25 05:30,25,20.505,20.54,20.505,20.525,360
20140901|2014-07-25 06:00,25,20.525,20.54,20.47,20.505,782
20140901|2014-07-25 06:30,25,20.51,20.51,20.475,20.485,390
20140901|2014-07-25 07:00,25,20.49,20.515,20.46,20.485,894
20140901|2014-07-25 07:30,25,20.485,20.54,20.46,20.525,1688
20140901|2014-07-25 08:00,25,20.53,20.53,20.45,20.465,2323
20140901|2014-07-25 08:30,25,20.47,20.515,20.455,20.485,1727
20140901|2014-07-25 09:00,25,20.485,20.495,20.425,20.46,1643
20140901|2014-07-25 09:30,25,20.465,20.505,20.465,20.49,1439
20140901|2014-07-25 10:00,25,20.49,20.58,20.49,20.575,3542
20140901|2014-07-25 10:30,25,20.575,20.58,20.53,20.545,1039
20140901|2014-07-25 11:00,25,20.54,20.55,20.505,20.535,973
20140901|2014-07-25 11:30,25,20.54,20.59,20.53,20.59,1069
20140901|2014-07-25 12:00,25,20.59,20.645,20.58,20.635,3756
20140901|2014-07-25 12:30,25,20.63,20.63,20.605,20.62,531
20140901|2014-07-25 13:00,25,20.625,20.625,20.61,20.62,295
20140901|2014-07-25 13:30,25,20.62,20.645,20.615,20.615,320
20140901|2014-07-25 14:00,25,20.61,20.645,20.6,20.64,420
20140901|2014-07-25 14:30,25,20.645,20.775,20.645,20.765,1556
20140901|2014-07-25 15:00,25,20.76,20.81,20.76,20.765,433
20140901|2014-07-25 15:30,25,20.765,20.79,20.755,20.77,102
20140901|2014-07-25 16:00,25,20.775,20.8,20.77,20.795,49
20140901|2014-07-27 17:00,28,20.715,20.74,20.695,20.725,285
20140901|2014-07-27 17:30,28,20.73,20.775,20.71,20.76,283
20140901|2014-07-27 18:00,28,20.76,20.77,20.73,20.75,146
20140901|2014-07-27 18:30,28,20.765,20.775,20.75,20.755,131
20140901|2014-07-27 19:00,28,20.75,20.76,20.73,20.735,293
20140901|2014-07-27 19:30,28,20.735,20.745,20.725,20.745,309
20140901|2014-07-27 20:00,28,20.745,20.745,20.635,20.65,1618
20140901|2014-07-27 20:30,28,20.655,20.665,20.635,20.635,225
20140901|2014-07-27 21:00,28,20.635,20.64,20.63,20.64,272
20140901|2014-07-27 21:30,28,20.635,20.66,20.6,20.65,625
20140901|2014-07-27 22:00,28,20.655,20.665,20.64,20.66,239
20140901|2014-07-27 22:30,28,20.66,20.685,20.66,20.685,111
20140901|2014-07-27 23:00,28,20.685,20.715,20.675,20.71,199
20140901|2014-07-27 23:30,28,20.71,20.745,20.695,20.715,306
20140901|2014-07-28 00:00,28,20.715,20.735,20.67,20.675,435
20140901|2014-07-28 00:30,28,20.68,20.695,20.64,20.685,565
20140901|2014-07-28 01:00,28,20.69,20.7,20.66,20.68,567
20140901|2014-07-28 01:30,28,20.68,20.68,20.625,20.65,689
20140901|2014-07-28 02:00,28,20.645,20.665,20.63,20.63,218
20140901|2014-07-28 02:30,28,20.635,20.645,20.61,20.615,269
20140901|2014-07-28 03:00,28,20.62,20.68,20.605,20.67,396
20140901|2014-07-28 03:30,28,20.67,20.705,20.67,20.685,301
20140901|2014-07-28 04:00,28,20.685,20.685,20.645,20.65,192
20140901|2014-07-28 04:30,28,20.655,20.71,20.655,20.68,421
20140901|2014-07-28 05:00,28,20.685,20.695,20.66,20.66,399
20140901|2014-07-28 05:30,28,20.655,20.655,20.63,20.645,302
20140901|2014-07-28 06:00,28,20.65,20.7,20.65,20.68,520
20140901|2014-07-28 06:30,28,20.68,20.73,20.68,20.72,586
20140901|2014-07-28 07:00,28,20.72,20.72,20.69,20.72,653
20140901|2014-07-28 07:30,28,20.72,20.73,20.68,20.695,592
20140901|2014-07-28 08:00,28,20.69,20.69,20.605,20.64,1510
20140901|2014-07-28 08:30,28,20.64,20.73,20.64,20.685,1766
20140901|2014-07-28 09:00,28,20.69,20.72,20.655,20.67,1253
20140901|2014-07-28 09:30,28,20.67,20.7,20.655,20.69,665
20140901|2014-07-28 10:00,28,20.69,20.695,20.58,20.625,2432
20140901|2014-07-28 10:30,28,20.625,20.64,20.6,20.6,885
20140901|2014-07-28 11:00,28,20.595,20.61,20.575,20.61,1501
20140901|2014-07-28 11:30,28,20.605,20.605,20.555,20.555,1104
20140901|2014-07-28 12:00,28,20.555,20.605,20.55,20.58,1118
20140901|2014-07-28 12:30,28,20.58,20.595,20.57,20.595,470
20140901|2014-07-28 13:00,28,20.595,20.62,20.585,20.605,438
20140901|2014-07-28 13:30,28,20.6,20.625,20.59,20.61,199
20140901|2014-07-28 14:00,28,20.615,20.655,20.615,20.625,320
20140901|2014-07-28 14:30,28,20.625,20.675,20.615,20.67,272
20140901|2014-07-28 15:00,28,20.665,20.665,20.64,20.655,120
20140901|2014-07-28 15:30,28,20.66,20.665,20.615,20.62,145
20140901|2014-07-28 16:00,28,20.62,20.63,20.615,20.62,43
20140901|2014-07-28 17:00,29,20.63,20.635,20.61,20.625,83
20140901|2014-07-28 17:30,29,20.63,20.635,20.61,20.615,73
20140901|2014-07-28 18:00,29,20.62,20.635,20.62,20.635,22
20140901|2014-07-28 18:30,29,20.63,20.635,20.625,20.63,15
20140901|2014-07-28 19:00,29,20.63,20.64,20.62,20.62,68
20140901|2014-07-28 19:30,29,20.625,20.635,20.615,20.62,83
20140901|2014-07-28 20:00,29,20.615,20.63,20.6,20.615,297
20140901|2014-07-28 20:30,29,20.62,20.625,20.605,20.61,130
20140901|2014-07-28 21:00,29,20.605,20.615,20.6,20.61,112
20140901|2014-07-28 21:30,29,20.61,20.635,20.61,20.63,339
20140901|2014-07-28 22:00,29,20.63,20.65,20.63,20.64,222
20140901|2014-07-28 22:30,29,20.635,20.64,20.63,20.63,71
20140901|2014-07-28 23:00,29,20.635,20.64,20.615,20.615,39
20140901|2014-07-28 23:30,29,20.62,20.625,20.61,20.625,90
20140901|2014-07-29 00:00,29,20.625,20.64,20.625,20.64,86
20140901|2014-07-29 00:30,29,20.635,20.635,20.59,20.595,542
20140901|2014-07-29 01:00,29,20.595,20.6,20.57,20.59,305
20140901|2014-07-29 01:30,29,20.59,20.6,20.57,20.6,261
20140901|2014-07-29 02:00,29,20.6,20.695,20.6,20.685,790
20140901|2014-07-29 02:30,29,20.69,20.785,20.68,20.735,1094
20140901|2014-07-29 03:00,29,20.74,20.845,20.74,20.775,1543
20140901|2014-07-29 03:30,29,20.775,20.805,20.77,20.77,366
20140901|2014-07-29 04:00,29,20.775,20.775,20.74,20.75,489
20140901|2014-07-29 04:30,29,20.75,20.77,20.735,20.77,201
20140901|2014-07-29 05:00,29,20.775,20.78,20.675,20.7,946
20140901|2014-07-29 05:30,29,20.7,20.72,20.69,20.71,443
20140901|2014-07-29 06:00,29,20.705,20.72,20.68,20.7,601
20140901|2014-07-29 06:30,29,20.7,20.71,20.675,20.685,390
20140901|2014-07-29 07:00,29,20.685,20.695,20.625,20.635,1398
20140901|2014-07-29 07:30,29,20.645,20.79,20.645,20.75,2569
20140901|2014-07-29 08:00,29,20.75,20.78,20.705,20.71,1991
20140901|2014-07-29 08:30,29,20.705,20.735,20.605,20.61,3326
20140901|2014-07-29 09:00,29,20.605,20.615,20.55,20.59,3307
20140901|2014-07-29 09:30,29,20.59,20.62,20.585,20.605,1010
20140901|2014-07-29 10:00,29,20.6,20.65,20.585,20.645,1102
20140901|2014-07-29 10:30,29,20.64,20.64,20.6,20.6,698
20140901|2014-07-29 11:00,29,20.6,20.605,20.505,20.535,2308
20140901|2014-07-29 11:30,29,20.535,20.555,20.52,20.545,697
20140901|2014-07-29 12:00,29,20.545,20.595,20.54,20.58,1469
20140901|2014-07-29 12:30,29,20.58,20.595,20.57,20.585,488
20140901|2014-07-29 13:00,29,20.585,20.635,20.585,20.61,695
20140901|2014-07-29 13:30,29,20.615,20.635,20.615,20.625,217
20140901|2014-07-29 14:00,29,20.625,20.645,20.62,20.63,207
20140901|2014-07-29 14:30,29,20.63,20.655,20.625,20.65,400
20140901|2014-07-29 15:00,29,20.645,20.65,20.615,20.62,116
20140901|2014-07-29 15:30,29,20.625,20.625,20.6,20.62,68
20140901|2014-07-29 16:00,29,20.61,20.62,20.6,20.61,35
20140901|2014-07-29 17:00,30,20.6,20.62,20.595,20.605,103
20140901|2014-07-29 17:30,30,20.61,20.61,20.6,20.605,8
20140901|2014-07-29 18:00,30,20.605,20.61,20.595,20.61,41
20140901|2014-07-29 18:30,30,20.61,20.625,20.6,20.62,55
20140901|2014-07-29 19:00,30,20.62,20.625,20.605,20.605,75
20140901|2014-07-29 19:30,30,20.61,20.61,20.6,20.61,42
20140901|2014-07-29 20:00,30,20.61,20.625,20.575,20.575,283
20140901|2014-07-29 20:30,30,20.58,20.6,20.58,20.595,136
20140901|2014-07-29 21:00,30,20.59,20.61,20.59,20.61,102
20140901|2014-07-29 21:30,30,20.61,20.61,20.6,20.605,158
20140901|2014-07-29 22:00,30,20.6,20.625,20.6,20.625,116
20140901|2014-07-29 22:30,30,20.62,20.62,20.615,20.62,79
20140901|2014-07-29 23:00,30,20.62,20.635,20.605,20.63,119
20140901|2014-07-29 23:30,30,20.635,20.635,20.62,20.625,58
20140901|2014-07-30 00:00,30,20.625,20.63,20.62,20.63,34
20140901|2014-07-30 00:30,30,20.625,20.625,20.61,20.62,160
20140901|2014-07-30 01:00,30,20.62,20.63,20.61,20.63,351
20140901|2014-07-30 01:30,30,20.625,20.66,20.62,20.64,505
20140901|2014-07-30 02:00,30,20.64,20.64,20.61,20.635,256
20140901|2014-07-30 02:30,30,20.635,20.64,20.62,20.62,213
20140901|2014-07-30 03:00,30,20.625,20.65,20.62,20.635,247
20140901|2014-07-30 03:30,30,20.64,20.655,20.635,20.64,148
20140901|2014-07-30 04:00,30,20.645,20.645,20.6,20.605,264
20140901|2014-07-30 04:30,30,20.605,20.615,20.6,20.605,210
20140901|2014-07-30 05:00,30,20.61,20.62,20.6,20.6,196
20140901|2014-07-30 05:30,30,20.605,20.605,20.585,20.59,241
20140901|2014-07-30 06:00,30,20.59,20.62,20.555,20.6,830
20140901|2014-07-30 06:30,30,20.605,20.63,20.605,20.625,170
20140901|2014-07-30 07:00,30,20.625,20.645,20.585,20.595,845
20140901|2014-07-30 07:30,30,20.6,20.76,20.48,20.675,6214
20140901|2014-07-30 08:00,30,20.685,20.695,20.575,20.64,2523
20140901|2014-07-30 08:30,30,20.64,20.65,20.595,20.6,1406
20140901|2014-07-30 09:00,30,20.6,20.6,20.57,20.585,892
20140901|2014-07-30 09:30,30,20.585,20.595,20.52,20.575,2358
20140901|2014-07-30 10:00,30,20.58,20.595,20.56,20.58,696
20140901|2014-07-30 10:30,30,20.58,20.585,20.545,20.57,734
20140901|2014-07-30 11:00,30,20.57,20.625,20.555,20.61,934
20140901|2014-07-30 11:30,30,20.61,20.61,20.575,20.585,478
20140901|2014-07-30 12:00,30,20.585,20.615,20.575,20.6,642
20140901|2014-07-30 12:30,30,20.6,20.615,20.565,20.58,544
20140901|2014-07-30 13:00,30,20.585,20.675,20.565,20.67,2011
20140901|2014-07-30 13:30,30,20.665,20.695,20.605,20.61,578
20140901|2014-07-30 14:00,30,20.61,20.635,20.605,20.63,95
20140901|2014-07-30 14:30,30,20.63,20.655,20.625,20.655,318
20140901|2014-07-30 15:00,30,20.655,20.68,20.635,20.65,189
20140901|2014-07-30 15:30,30,20.65,20.65,20.64,20.645,47
20140901|2014-07-30 16:00,30,20.65,20.655,20.645,20.655,31
20140901|2014-07-30 17:00,31,20.645,20.66,20.635,20.66,47
20140901|2014-07-30 17:30,31,20.655,20.66,20.65,20.655,24
20140901|2014-07-30 18:00,31,20.655,20.66,20.625,20.63,84
20140901|2014-07-30 18:30,31,20.63,20.63,20.62,20.625,41
20140901|2014-07-30 19:00,31,20.62,20.63,20.605,20.63,90
20140901|2014-07-30 19:30,31,20.63,20.64,20.62,20.63,91
20140901|2014-07-30 20:00,31,20.625,20.63,20.61,20.62,190
20140901|2014-07-30 20:30,31,20.625,20.625,20.61,20.615,129
20140901|2014-07-30 21:00,31,20.615,20.615,20.605,20.615,184
20140901|2014-07-30 21:30,31,20.615,20.62,20.605,20.615,109
20140901|2014-07-30 22:00,31,20.615,20.64,20.61,20.64,290
20140901|2014-07-30 22:30,31,20.635,20.645,20.635,20.64,68
20140901|2014-07-30 23:00,31,20.635,20.64,20.625,20.63,83
20140901|2014-07-30 23:30,31,20.63,20.63,20.61,20.625,105
20140901|2014-07-31 00:00,31,20.625,20.64,20.62,20.64,97
20140901|2014-07-31 00:30,31,20.64,20.64,20.575,20.605,521
20140901|2014-07-31 01:00,31,20.61,20.675,20.6,20.64,505
20140901|2014-07-31 01:30,31,20.645,20.695,20.635,20.69,674
20140901|2014-07-31 02:00,31,20.69,20.725,20.675,20.71,616
20140901|2014-07-31 02:30,31,20.71,20.77,20.7,20.75,801
20140901|2014-07-31 03:00,31,20.75,20.765,20.7,20.71,785
20140901|2014-07-31 03:30,31,20.71,20.78,20.705,20.77,876
20140901|2014-07-31 04:00,31,20.78,20.78,20.725,20.725,316
20140901|2014-07-31 04:30,31,20.73,20.745,20.725,20.74,248
20140901|2014-07-31 05:00,31,20.745,20.75,20.715,20.72,339
20140901|2014-07-31 05:30,31,20.715,20.74,20.705,20.715,393
20140901|2014-07-31 06:00,31,20.715,20.745,20.675,20.695,788
20140901|2014-07-31 06:30,31,20.69,20.7,20.68,20.7,390
20140901|2014-07-31 07:00,31,20.7,20.735,20.65,20.7,1255
20140901|2014-07-31 07:30,31,20.685,20.685,20.555,20.625,3961
20140901|2014-07-31 08:00,31,20.625,20.64,20.575,20.585,1357
20140901|2014-07-31 08:30,31,20.58,20.58,20.505,20.525,3247
20140901|2014-07-31 09:00,31,20.52,20.535,20.465,20.52,3230
20140901|2014-07-31 09:30,31,20.515,20.52,20.5,20.51,1158
20140901|2014-07-31 10:00,31,20.51,20.51,20.455,20.495,2046
20140901|2014-07-31 10:30,31,20.49,20.55,20.48,20.515,1677
20140901|2014-07-31 11:00,31,20.515,20.565,20.51,20.525,1469
20140901|2014-07-31 11:30,31,20.53,20.54,20.44,20.455,2723
20140901|2014-07-31 12:00,31,20.45,20.48,20.37,20.385,3570
20140901|2014-07-31 12:30,31,20.385,20.445,20.38,20.42,1149
20140901|2014-07-31 13:00,31,20.425,20.445,20.4,20.435,558
20140901|2014-07-31 13:30,31,20.44,20.46,20.41,20.425,428
20140901|2014-07-31 14:00,31,20.425,20.495,20.425,20.485,405
20140901|2014-07-31 14:30,31,20.485,20.505,20.4,20.405,665
20140901|2014-07-31 15:00,31,20.4,20.425,20.385,20.42,413
20140901|2014-07-31 15:30,31,20.42,20.44,20.405,20.425,148
20140901|2014-07-31 16:00,31,20.42,20.43,20.4,20.42,36
20140901|2014-07-31 17:00,1,20.4,20.43,20.395,20.4,407
20140901|2014-07-31 17:30,1,20.4,20.405,20.375,20.385,201
20140901|2014-07-31 18:00,1,20.385,20.4,20.375,20.395,82
20140901|2014-07-31 18:30,1,20.39,20.405,20.38,20.4,74
20140901|2014-07-31 19:00,1,20.395,20.405,20.39,20.4,120
20140901|2014-07-31 19:30,1,20.395,20.415,20.395,20.415,82
20140901|2014-07-31 20:00,1,20.42,20.435,20.395,20.42,655
20140901|2014-07-31 20:30,1,20.42,20.43,20.41,20.42,418
20140901|2014-07-31 21:00,1,20.42,20.44,20.42,20.44,200
20140901|2014-07-31 21:30,1,20.435,20.435,20.42,20.425,146
20140901|2014-07-31 22:00,1,20.425,20.43,20.415,20.42,105
20140901|2014-07-31 22:30,1,20.425,20.43,20.42,20.43,46
20140901|2014-07-31 23:00,1,20.425,20.425,20.415,20.415,37
20140901|2014-07-31 23:30,1,20.42,20.425,20.385,20.39,194
20140901|2014-08-01 00:00,1,20.39,20.425,20.38,20.415,250
20140901|2014-08-01 00:30,1,20.42,20.45,20.415,20.44,521
20140901|2014-08-01 01:00,1,20.435,20.45,20.43,20.43,390
20140901|2014-08-01 01:30,1,20.435,20.455,20.415,20.425,501
20140901|2014-08-01 02:00,1,20.425,20.425,20.4,20.415,395
20140901|2014-08-01 02:30,1,20.415,20.465,20.405,20.43,514
20140901|2014-08-01 03:00,1,20.43,20.44,20.41,20.425,338
20140901|2014-08-01 03:30,1,20.425,20.425,20.375,20.4,616
20140901|2014-08-01 04:00,1,20.4,20.415,20.36,20.37,400
20140901|2014-08-01 04:30,1,20.375,20.42,20.32,20.36,924
20140901|2014-08-01 05:00,1,20.36,20.405,20.35,20.39,427
20140901|2014-08-01 05:30,1,20.385,20.4,20.37,20.38,327
20140901|2014-08-01 06:00,1,20.38,20.385,20.315,20.36,749
20140901|2014-08-01 06:30,1,20.36,20.395,20.345,20.39,599
20140901|2014-08-01 07:00,1,20.395,20.42,20.3,20.345,2172
20140901|2014-08-01 07:30,1,20.35,20.49,20.34,20.46,4851
20140901|2014-08-01 08:00,1,20.46,20.58,20.44,20.525,6153
20140901|2014-08-01 08:30,1,20.52,20.575,20.515,20.535,2387
20140901|2014-08-01 09:00,1,20.535,20.545,20.46,20.475,2560
20140901|2014-08-01 09:30,1,20.48,20.51,20.46,20.48,1295
20140901|2014-08-01 10:00,1,20.475,20.495,20.39,20.405,1740
20140901|2014-08-01 10:30,1,20.41,20.43,20.365,20.425,1733
20140901|2014-08-01 11:00,1,20.425,20.45,20.415,20.43,1043
20140901|2014-08-01 11:30,1,20.43,20.445,20.385,20.395,781
20140901|2014-08-01 12:00,1,20.395,20.41,20.355,20.38,1538
20140901|2014-08-01 12:30,1,20.38,20.4,20.37,20.38,716
20140901|2014-08-01 13:00,1,20.38,20.39,20.34,20.355,656
20140901|2014-08-01 13:30,1,20.355,20.355,20.245,20.305,1033
20140901|2014-08-01 14:00,1,20.305,20.325,20.29,20.29,411
20140901|2014-08-01 14:30,1,20.29,20.365,20.29,20.365,667
20140901|2014-08-01 15:00,1,20.365,20.4,20.35,20.355,292
20140901|2014-08-01 15:30,1,20.35,20.36,20.35,20.355,39
20140901|2014-08-01 16:00,1,20.345,20.355,20.335,20.335,33
20140901|2014-08-03 17:00,4,20.335,20.385,20.33,20.335,169
20140901|2014-08-03 17:30,4,20.34,20.35,20.33,20.33,55
20140901|2014-08-03 18:00,4,20.335,20.355,20.335,20.355,74
20140901|2014-08-03 18:30,4,20.355,20.37,20.35,20.36,83
20140901|2014-08-03 19:00,4,20.355,20.355,20.34,20.35,54
20140901|2014-08-03 19:30,4,20.35,20.36,20.34,20.345,128
20140901|2014-08-03 20:00,4,20.345,20.395,20.345,20.39,574
20140901|2014-08-03 20:30,4,20.39,20.395,20.38,20.385,226
20140901|2014-08-03 21:00,4,20.39,20.39,20.365,20.375,192
20140901|2014-08-03 21:30,4,20.375,20.385,20.375,20.385,94
20140901|2014-08-03 22:00,4,20.39,20.395,20.385,20.39,112
20140901|2014-08-03 22:30,4,20.39,20.405,20.39,20.4,107
20140901|2014-08-03 23:00,4,20.4,20.405,20.395,20.395,50
20140901|2014-08-03 23:30,4,20.4,20.4,20.385,20.385,74
20140901|2014-08-04 00:00,4,20.385,20.385,20.38,20.385,36
20140901|2014-08-04 00:30,4,20.385,20.435,20.385,20.435,448
20140901|2014-08-04 01:00,4,20.44,20.45,20.425,20.43,572
20140901|2014-08-04 01:30,4,20.435,20.46,20.43,20.435,581
20140901|2014-08-04 02:00,4,20.435,20.445,20.395,20.395,439
20140901|2014-08-04 02:30,4,20.395,20.455,20.39,20.455,398
20140901|2014-08-04 03:00,4,20.455,20.48,20.44,20.445,613
20140901|2014-08-04 03:30,4,20.445,20.45,20.43,20.43,239
20140901|2014-08-04 04:00,4,20.43,20.44,20.42,20.425,202
20140901|2014-08-04 04:30,4,20.43,20.46,20.42,20.445,194
20140901|2014-08-04 05:00,4,20.44,20.445,20.405,20.42,330
20140901|2014-08-04 05:30,4,20.42,20.42,20.36,20.375,528
20140901|2014-08-04 06:00,4,20.38,20.41,20.37,20.4,476
20140901|2014-08-04 06:30,4,20.4,20.44,20.385,20.42,554
20140901|2014-08-04 07:00,4,20.415,20.425,20.35,20.39,1108
20140901|2014-08-04 07:30,4,20.385,20.41,20.355,20.405,732
20140901|2014-08-04 08:00,4,20.405,20.445,20.38,20.385,1129
20140901|2014-08-04 08:30,4,20.385,20.42,20.35,20.365,1181
20140901|2014-08-04 09:00,4,20.365,20.38,20.315,20.345,1327
20140901|2014-08-04 09:30,4,20.345,20.37,20.34,20.355,645
20140901|2014-08-04 10:00,4,20.355,20.355,20.225,20.24,3272
20140901|2014-08-04 10:30,4,20.24,20.25,20.22,20.245,1172
20140901|2014-08-04 11:00,4,20.245,20.245,20.2,20.21,1326
20140901|2014-08-04 11:30,4,20.205,20.245,20.205,20.23,931
20140901|2014-08-04 12:00,4,20.235,20.245,20.2,20.24,1545
20140901|2014-08-04 12:30,4,20.24,20.245,20.22,20.235,355
20140901|2014-08-04 13:00,4,20.235,20.25,20.225,20.23,285
20140901|2014-08-04 13:30,4,20.23,20.23,20.18,20.19,242
20140901|2014-08-04 14:00,4,20.19,20.2,20.17,20.19,385
20140901|2014-08-04 14:30,4,20.19,20.225,20.19,20.215,295
20140901|2014-08-04 15:00,4,20.215,20.22,20.19,20.2,155
20140901|2014-08-04 15:30,4,20.2,20.2,20.175,20.18,81
20140901|2014-08-04 16:00,4,20.175,20.195,20.17,20.17,51
20140901|2014-08-04 17:00,5,20.18,20.19,20.16,20.185,153
20140901|2014-08-04 17:30,5,20.18,20.19,20.18,20.18,39
20140901|2014-08-04 18:00,5,20.18,20.2,20.18,20.2,61
20140901|2014-08-04 18:30,5,20.195,20.205,20.195,20.2,36
20140901|2014-08-04 19:00,5,20.2,20.2,20.19,20.195,104
20140901|2014-08-04 19:30,5,20.19,20.22,20.19,20.215,125
20140901|2014-08-04 20:00,5,20.215,20.235,20.205,20.23,629
20140901|2014-08-04 20:30,5,20.225,20.23,20.155,20.2,870
20140901|2014-08-04 21:00,5,20.2,20.24,20.195,20.225,360
20140901|2014-08-04 21:30,5,20.22,20.225,20.21,20.22,148
20140901|2014-08-04 22:00,5,20.225,20.225,20.21,20.215,83
20140901|2014-08-04 22:30,5,20.22,20.22,20.215,20.215,42
20140901|2014-08-04 23:00,5,20.21,20.215,20.2,20.215,72
20140901|2014-08-04 23:30,5,20.215,20.23,20.215,20.23,208
20140901|2014-08-05 00:00,5,20.23,20.24,20.225,20.235,179
20140901|2014-08-05 00:30,5,20.235,20.27,20.235,20.265,568
20140901|2014-08-05 01:00,5,20.27,20.275,20.235,20.245,526
20140901|2014-08-05 01:30,5,20.245,20.28,20.245,20.255,475
20140901|2014-08-05 02:00,5,20.26,20.28,20.25,20.255,345
20140901|2014-08-05 02:30,5,20.25,20.26,20.235,20.255,323
20140901|2014-08-05 03:00,5,20.26,20.29,20.26,20.27,386
20140901|2014-08-05 03:30,5,20.27,20.27,20.245,20.265,162
20140901|2014-08-05 04:00,5,20.265,20.27,20.245,20.27,178
20140901|2014-08-05 04:30,5,20.265,20.27,20.25,20.265,193
20140901|2014-08-05 05:00,5,20.26,20.265,20.205,20.22,309
20140901|2014-08-05 05:30,5,20.22,20.23,20.2,20.22,351
20140901|2014-08-05 06:00,5,20.22,20.235,20.21,20.225,584
20140901|2014-08-05 06:30,5,20.225,20.25,20.22,20.245,267
20140901|2014-08-05 07:00,5,20.25,20.27,20.155,20.16,1346
20140901|2014-08-05 07:30,5,20.165,20.165,20.06,20.12,3612
20140901|2014-08-05 08:00,5,20.115,20.12,19.97,20.02,5188
20140901|2014-08-05 08:30,5,20.015,20.05,20,20.005,1989
20140901|2014-08-05 09:00,5,20.005,20.02,19.84,19.865,7472
20140901|2014-08-05 09:30,5,19.86,19.9,19.84,19.875,3033
20140901|2014-08-05 10:00,5,19.87,19.88,19.805,19.815,2665
20140901|2014-08-05 10:30,5,19.815,19.845,19.78,19.835,2130
20140901|2014-08-05 11:00,5,19.83,19.89,19.81,19.84,2063
20140901|2014-08-05 11:30,5,19.84,19.865,19.83,19.855,1202
20140901|2014-08-05 12:00,5,19.855,19.86,19.82,19.83,2244
20140901|2014-08-05 12:30,5,19.835,19.89,19.83,19.885,1683
20140901|2014-08-05 13:00,5,19.885,19.935,19.88,19.915,2859
20140901|2014-08-05 13:30,5,19.915,19.92,19.85,19.855,1002
20140901|2014-08-05 14:00,5,19.85,19.875,19.85,19.86,364
20140901|2014-08-05 14:30,5,19.86,19.865,19.82,19.83,976
20140901|2014-08-05 15:00,5,19.83,19.835,19.785,19.795,531
20140901|2014-08-05 15:30,5,19.795,19.8,19.76,19.79,221
20140901|2014-08-05 16:00,5,19.785,19.805,19.78,19.78,62
20140901|2014-08-05 17:00,6,19.785,19.795,19.78,19.79,265
20140901|2014-08-05 17:30,6,19.79,19.79,19.77,19.78,114
20140901|2014-08-05 18:00,6,19.78,19.785,19.77,19.78,110
20140901|2014-08-05 18:30,6,19.78,19.79,19.775,19.785,258
20140901|2014-08-05 19:00,6,19.79,19.8,19.78,19.795,428
20140901|2014-08-05 19:30,6,19.795,19.795,19.78,19.785,214
20140901|2014-08-05 20:00,6,19.785,19.845,19.785,19.835,1622
20140901|2014-08-05 20:30,6,19.835,19.845,19.825,19.84,388
20140901|2014-08-05 21:00,6,19.84,19.85,19.835,19.845,276
20140901|2014-08-05 21:30,6,19.845,19.87,19.845,19.87,603
20140901|2014-08-05 22:00,6,19.865,19.885,19.86,19.875,349
20140901|2014-08-05 22:30,6,19.87,19.88,19.87,19.87,102
20140901|2014-08-05 23:00,6,19.87,19.88,19.87,19.87,59
20140901|2014-08-05 23:30,6,19.87,19.875,19.85,19.865,163
20140901|2014-08-06 00:00,6,19.865,19.87,19.855,19.87,261
20140901|2014-08-06 00:30,6,19.865,19.89,19.86,19.875,567
20140901|2014-08-06 01:00,6,19.87,19.89,19.865,19.88,565
20140901|2014-08-06 01:30,6,19.885,19.89,19.865,19.865,492
20140901|2014-08-06 02:00,6,19.865,19.88,19.86,19.875,444
20140901|2014-08-06 02:30,6,19.875,19.895,19.87,19.89,254
20140901|2014-08-06 03:00,6,19.89,19.92,19.855,19.86,655
20140901|2014-08-06 03:30,6,19.86,19.875,19.825,19.85,686
20140901|2014-08-06 04:00,6,19.85,19.885,19.845,19.875,459
20140901|2014-08-06 04:30,6,19.875,19.875,19.815,19.815,464
20140901|2014-08-06 05:00,6,19.82,19.845,19.82,19.83,322
20140901|2014-08-06 05:30,6,19.83,19.865,19.82,19.835,431
20140901|2014-08-06 06:00,6,19.84,19.85,19.785,19.82,1104
20140901|2014-08-06 06:30,6,19.82,19.86,19.82,19.835,480
20140901|2014-08-06 07:00,6,19.83,19.955,19.82,19.86,4031
20140901|2014-08-06 07:30,6,19.855,19.97,19.84,19.94,4037
20140901|2014-08-06 08:00,6,19.945,20.045,19.94,20.035,4039
20140901|2014-08-06 08:30,6,20.035,20.135,20.03,20.05,4550
20140901|2014-08-06 09:00,6,20.055,20.07,20.005,20.055,1709
20140901|2014-08-06 09:30,6,20.06,20.07,20.03,20.04,1379
20140901|2014-08-06 10:00,6,20.04,20.09,20.04,20.07,1776
20140901|2014-08-06 10:30,6,20.07,20.085,20.03,20.035,1461
20140901|2014-08-06 11:00,6,20.04,20.095,20.03,20.045,1579
20140901|2014-08-06 11:30,6,20.05,20.06,20.03,20.04,757
20140901|2014-08-06 12:00,6,20.04,20.05,20.01,20.035,1214
20140901|2014-08-06 12:30,6,20.04,20.06,20.025,20.04,417
20140901|2014-08-06 13:00,6,20.04,20.065,20.04,20.055,245
20140901|2014-08-06 13:30,6,20.055,20.08,20.055,20.07,347
20140901|2014-08-06 14:00,6,20.065,20.075,20.045,20.065,289
20140901|2014-08-06 14:30,6,20.065,20.065,20.04,20.055,372
20140901|2014-08-06 15:00,6,20.055,20.095,20.05,20.08,366
20140901|2014-08-06 15:30,6,20.08,20.08,20.055,20.06,50
20140901|2014-08-06 16:00,6,20.05,20.06,20.04,20.045,42
20140901|2014-08-06 17:00,7,20.05,20.065,20.05,20.06,51
20140901|2014-08-06 17:30,7,20.06,20.065,20.05,20.055,32
20140901|2014-08-06 18:00,7,20.05,20.06,20.05,20.055,27
20140901|2014-08-06 18:30,7,20.06,20.07,20.055,20.065,49
20140901|2014-08-06 19:00,7,20.065,20.095,20.06,20.095,148
20140901|2014-08-06 19:30,7,20.09,20.09,20.055,20.07,193
20140901|2014-08-06 20:00,7,20.075,20.105,20.07,20.095,387
20140901|2014-08-06 20:30,7,20.095,20.095,20.07,20.075,167
20140901|2014-08-06 21:00,7,20.075,20.095,20.075,20.095,100
20140901|2014-08-06 21:30,7,20.095,20.12,20.095,20.105,249
20140901|2014-08-06 22:00,7,20.11,20.13,20.1,20.115,307
20140901|2014-08-06 22:30,7,20.12,20.12,20.09,20.1,302
20140901|2014-08-06 23:00,7,20.1,20.105,20.085,20.085,129
20140901|2014-08-06 23:30,7,20.08,20.09,20.07,20.07,153
20140901|2014-08-07 00:00,7,20.065,20.08,20.06,20.065,312
20140901|2014-08-07 00:30,7,20.07,20.09,20.065,20.08,330
20140901|2014-08-07 01:00,7,20.075,20.08,20.055,20.055,255
20140901|2014-08-07 01:30,7,20.06,20.075,20.055,20.065,208
20140901|2014-08-07 02:00,7,20.065,20.1,19.995,20,1106
20140901|2014-08-07 02:30,7,20,20.055,20,20.05,399
20140901|2014-08-07 03:00,7,20.05,20.095,20.04,20.04,552
20140901|2014-08-07 03:30,7,20.04,20.045,20.02,20.025,289
20140901|2014-08-07 04:00,7,20.025,20.045,20.015,20.025,186
20140901|2014-08-07 04:30,7,20.02,20.02,19.975,20.01,532
20140901|2014-08-07 05:00,7,20.015,20.04,20.005,20.03,260
20140901|2014-08-07 05:30,7,20.03,20.08,20.03,20.065,450
20140901|2014-08-07 06:00,7,20.065,20.13,20.055,20.065,1131
20140901|2014-08-07 06:30,7,20.075,20.075,19.94,20,1663
20140901|2014-08-07 07:00,7,20,20.025,19.88,19.95,2421
20140901|2014-08-07 07:30,7,19.945,20.015,19.91,19.95,2168
20140901|2014-08-07 08:00,7,19.95,19.98,19.92,19.94,1361
20140901|2014-08-07 08:30,7,19.945,19.98,19.915,19.975,1331
20140901|2014-08-07 09:00,7,19.97,19.995,19.94,19.95,1046
20140901|2014-08-07 09:30,7,19.955,20.04,19.94,19.965,2377
20140901|2014-08-07 10:00,7,19.965,19.975,19.925,19.955,1647
20140901|2014-08-07 10:30,7,19.955,20.04,19.945,19.995,2714
20140901|2014-08-07 11:00,7,19.99,20.05,19.965,19.985,1854
20140901|2014-08-07 11:30,7,19.985,20.005,19.975,19.99,1128
20140901|2014-08-07 12:00,7,19.99,19.995,19.965,19.975,1181
20140901|2014-08-07 12:30,7,19.98,19.98,19.935,19.955,682
20140901|2014-08-07 13:00,7,19.955,19.975,19.95,19.97,275
20140901|2014-08-07 13:30,7,19.965,19.98,19.945,19.975,638
20140901|2014-08-07 14:00,7,19.975,20.025,19.96,19.96,460
20140901|2014-08-07 14:30,7,19.96,20,19.955,19.985,312
20140901|2014-08-07 15:00,7,19.98,19.985,19.965,19.97,119
20140901|2014-08-07 15:30,7,19.975,19.99,19.965,19.98,185
20140901|2014-08-07 16:00,7,19.98,19.985,19.96,19.985,49
20140901|2014-08-07 17:00,8,19.995,19.995,19.965,19.97,101
20140901|2014-08-07 17:30,8,19.965,19.97,19.96,19.965,23
20140901|2014-08-07 18:00,8,19.965,19.97,19.965,19.965,56
20140901|2014-08-07 18:30,8,19.965,19.975,19.965,19.97,48
20140901|2014-08-07 19:00,8,19.975,19.975,19.955,19.96,89
20140901|2014-08-07 19:30,8,19.96,19.975,19.955,19.96,151
20140901|2014-08-07 20:00,8,19.96,19.965,19.94,19.945,391
20140901|2014-08-07 20:30,8,19.945,19.96,19.925,19.935,791
20140901|2014-08-07 21:00,8,19.94,19.985,19.94,19.96,775
20140901|2014-08-07 21:30,8,19.96,19.985,19.955,19.96,449
20140901|2014-08-07 22:00,8,19.965,19.98,19.965,19.98,286
20140901|2014-08-07 22:30,8,19.98,20.005,19.975,19.99,238
20140901|2014-08-07 23:00,8,19.995,20.035,19.995,20.02,346
20140901|2014-08-07 23:30,8,20.015,20.08,20.015,20.075,463
20140901|2014-08-08 00:00,8,20.08,20.1,20.03,20.05,626
20140901|2014-08-08 00:30,8,20.05,20.085,20.015,20.065,961
20140901|2014-08-08 01:00,8,20.065,20.115,20.055,20.11,1141
20140901|2014-08-08 01:30,8,20.11,20.155,20.1,20.1,2166
20140901|2014-08-08 02:00,8,20.105,20.11,20.06,20.095,894
20140901|2014-08-08 02:30,8,20.095,20.145,20.07,20.11,728
20140901|2014-08-08 03:00,8,20.11,20.11,20.07,20.09,489
20140901|2014-08-08 03:30,8,20.09,20.105,20.055,20.095,440
20140901|2014-08-08 04:00,8,20.1,20.14,20.09,20.135,392
20140901|2014-08-08 04:30,8,20.135,20.135,20.105,20.11,386
20140901|2014-08-08 05:00,8,20.115,20.165,20.11,20.16,336
20140901|2014-08-08 05:30,8,20.16,20.185,20.14,20.145,607
20140901|2014-08-08 06:00,8,20.145,20.145,20.025,20.05,1489
20140901|2014-08-08 06:30,8,20.045,20.085,20.04,20.07,569
20140901|2014-08-08 07:00,8,20.07,20.07,19.9,19.93,2184
20140901|2014-08-08 07:30,8,19.925,19.955,19.845,19.935,3508
20140901|2014-08-08 08:00,8,19.935,19.99,19.93,19.975,1443
20140901|2014-08-08 08:30,8,19.975,20.05,19.96,19.985,1933
20140901|2014-08-08 09:00,8,19.985,20.035,19.97,20,1389
20140901|2014-08-08 09:30,8,20.005,20.005,19.975,19.98,968
20140901|2014-08-08 10:00,8,19.985,19.985,19.94,19.95,1234
20140901|2014-08-08 10:30,8,19.95,19.985,19.94,19.96,776
20140901|2014-08-08 11:00,8,19.96,19.99,19.96,19.97,549
20140901|2014-08-08 11:30,8,19.965,19.98,19.96,19.98,547
20140901|2014-08-08 12:00,8,19.98,19.98,19.935,19.95,1624
20140901|2014-08-08 12:30,8,19.955,19.955,19.925,19.94,629
20140901|2014-08-08 13:00,8,19.935,19.955,19.925,19.93,507
20140901|2014-08-08 13:30,8,19.93,19.945,19.905,19.945,375
20140901|2014-08-08 14:00,8,19.945,19.98,19.94,19.975,474
20140901|2014-08-08 14:30,8,19.97,19.99,19.95,19.99,576
20140901|2014-08-08 15:00,8,19.985,19.99,19.965,19.975,80
20140901|2014-08-08 15:30,8,19.975,19.98,19.865,19.9,215
20140901|2014-08-08 16:00,8,19.895,19.93,19.89,19.915,59
20140901|2014-08-10 17:00,11,19.92,19.94,19.9,19.905,217
20140901|2014-08-10 17:30,11,19.91,19.915,19.895,19.905,113
20140901|2014-08-10 18:00,11,19.905,19.91,19.89,19.91,52
20140901|2014-08-10 18:30,11,19.91,19.92,19.89,19.89,74
20140901|2014-08-10 19:00,11,19.885,19.89,19.845,19.865,278
20140901|2014-08-10 19:30,11,19.865,19.88,19.86,19.865,341
20140901|2014-08-10 20:00,11,19.86,19.89,19.845,19.885,966
20140901|2014-08-10 20:30,11,19.88,19.89,19.875,19.885,309
20140901|2014-08-10 21:00,11,19.89,19.895,19.875,19.89,193
20140901|2014-08-10 21:30,11,19.89,19.89,19.86,19.885,302
20140901|2014-08-10 22:00,11,19.885,19.895,19.885,19.885,130
20140901|2014-08-10 22:30,11,19.885,19.89,19.88,19.89,36
20140901|2014-08-10 23:00,11,19.895,19.9,19.895,19.9,18
20140901|2014-08-10 23:30,11,19.9,19.9,19.885,19.885,100
20140901|2014-08-11 00:00,11,19.885,19.89,19.865,19.87,149
20140901|2014-08-11 00:30,11,19.875,19.88,19.855,19.87,196
20140901|2014-08-11 01:00,11,19.87,19.88,19.855,19.87,368
20140901|2014-08-11 01:30,11,19.87,19.885,19.86,19.88,298
20140901|2014-08-11 02:00,11,19.88,19.905,19.87,19.9,396
20140901|2014-08-11 02:30,11,19.9,19.91,19.885,19.905,266
20140901|2014-08-11 03:00,11,19.9,19.92,19.895,19.91,235
20140901|2014-08-11 03:30,11,19.905,19.93,19.9,19.925,197
20140901|2014-08-11 04:00,11,19.93,19.935,19.91,19.925,212
20140901|2014-08-11 04:30,11,19.92,19.935,19.92,19.925,150
20140901|2014-08-11 05:00,11,19.925,19.93,19.885,19.905,305
20140901|2014-08-11 05:30,11,19.91,19.91,19.865,19.875,420
20140901|2014-08-11 06:00,11,19.875,19.92,19.865,19.915,709
20140901|2014-08-11 06:30,11,19.91,19.94,19.905,19.935,443
20140901|2014-08-11 07:00,11,19.935,20.03,19.92,20.005,1612
20140901|2014-08-11 07:30,11,20,20.02,19.97,19.995,1272
20140901|2014-08-11 08:00,11,20,20.005,19.93,19.95,1551
20140901|2014-08-11 08:30,11,19.95,19.99,19.945,19.965,1141
20140901|2014-08-11 09:00,11,19.965,20,19.96,19.99,826
20140901|2014-08-11 09:30,11,19.99,19.995,19.96,19.98,818
20140901|2014-08-11 10:00,11,19.975,20,19.955,19.985,999
20140901|2014-08-11 10:30,11,19.99,19.995,19.975,19.985,428
20140901|2014-08-11 11:00,11,19.98,19.98,19.955,19.97,638
20140901|2014-08-11 11:30,11,19.97,19.995,19.96,19.995,677
20140901|2014-08-11 12:00,11,19.995,20.11,19.99,20.075,3475
20140901|2014-08-11 12:30,11,20.075,20.085,20.045,20.075,594
20140901|2014-08-11 13:00,11,20.07,20.08,20.06,20.065,503
20140901|2014-08-11 13:30,11,20.07,20.09,20.05,20.085,476
20140901|2014-08-11 14:00,11,20.09,20.095,20.065,20.07,215
20140901|2014-08-11 14:30,11,20.075,20.085,20.04,20.045,354
20140901|2014-08-11 15:00,11,20.045,20.045,20.015,20.02,229
20140901|2014-08-11 15:30,11,20.02,20.025,20.01,20.025,70
20140901|2014-08-11 16:00,11,20.025,20.03,20.005,20.01,65
20140901|2014-08-11 17:00,12,20.015,20.015,20.005,20.01,78
20140901|2014-08-11 17:30,12,20.015,20.02,20.015,20.015,12
20140901|2014-08-11 18:00,12,20.015,20.025,20.015,20.025,10
20140901|2014-08-11 18:30,12,20.025,20.03,20.02,20.025,27
20140901|2014-08-11 19:00,12,20.025,20.04,20.025,20.035,84
20140901|2014-08-11 19:30,12,20.03,20.03,20.02,20.02,105
20140901|2014-08-11 20:00,12,20.025,20.04,20.015,20.02,387
20140901|2014-08-11 20:30,12,20.02,20.025,20.01,20.02,118
20140901|2014-08-11 21:00,12,20.015,20.015,19.995,20,139
20140901|2014-08-11 21:30,12,20,20.01,19.995,20,145
20140901|2014-08-11 22:00,12,20,20.005,19.99,19.995,111
20140901|2014-08-11 22:30,12,19.99,20,19.99,19.995,61
20140901|2014-08-11 23:00,12,19.995,20.005,19.995,20,77
20140901|2014-08-11 23:30,12,20,20.01,19.99,19.99,76
20140901|2014-08-12 00:00,12,19.99,20.01,19.98,20.01,94
20140901|2014-08-12 00:30,12,20.005,20.04,20.005,20.03,282
20140901|2014-08-12 01:00,12,20.025,20.04,20.025,20.03,235
20140901|2014-08-12 01:30,12,20.03,20.045,20.02,20.025,444
20140901|2014-08-12 02:00,12,20.025,20.04,19.99,20.035,469
20140901|2014-08-12 02:30,12,20.04,20.155,20.04,20.105,1460
20140901|2014-08-12 03:00,12,20.11,20.12,20.065,20.08,576
20140901|2014-08-12 03:30,12,20.085,20.085,20.06,20.075,220
20140901|2014-08-12 04:00,12,20.075,20.095,20.07,20.085,231
20140901|2014-08-12 04:30,12,20.085,20.095,20.04,20.045,451
20140901|2014-08-12 05:00,12,20.045,20.05,20.02,20.045,649
20140901|2014-08-12 05:30,12,20.045,20.095,20.04,20.09,602
20140901|2014-08-12 06:00,12,20.095,20.095,20.07,20.075,456
20140901|2014-08-12 06:30,12,20.07,20.14,20.065,20.13,420
20140901|2014-08-12 07:00,12,20.13,20.155,20.08,20.145,1378
20140901|2014-08-12 07:30,12,20.145,20.15,20.095,20.1,990
20140901|2014-08-12 08:00,12,20.1,20.105,20.04,20.045,1401
20140901|2014-08-12 08:30,12,20.045,20.09,20.04,20.09,1356
20140901|2014-08-12 09:00,12,20.085,20.1,20.06,20.07,1592
20140901|2014-08-12 09:30,12,20.07,20.105,20.02,20.035,2152
20140901|2014-08-12 10:00,12,20.03,20.045,19.965,19.995,2401
20140901|2014-08-12 10:30,12,20,20.025,20,20.025,1019
20140901|2014-08-12 11:00,12,20.025,20.045,20.01,20.02,869
20140901|2014-08-12 11:30,12,20.015,20.025,19.98,19.98,746
20140901|2014-08-12 12:00,12,19.975,19.98,19.875,19.94,4491
20140901|2014-08-12 12:30,12,19.94,19.97,19.92,19.96,1171
20140901|2014-08-12 13:00,12,19.955,19.96,19.92,19.955,452
20140901|2014-08-12 13:30,12,19.955,19.98,19.915,19.98,1097
20140901|2014-08-12 14:00,12,19.98,19.98,19.945,19.95,415
20140901|2014-08-12 14:30,12,19.955,19.975,19.95,19.965,207
20140901|2014-08-12 15:00,12,19.965,19.97,19.95,19.955,66
20140901|2014-08-12 15:30,12,19.955,19.955,19.9,19.93,187
20140901|2014-08-12 16:00,12,19.92,19.93,19.91,19.915,34
20140901|2014-08-12 17:00,13,19.925,19.94,19.92,19.935,73
20140901|2014-08-12 17:30,13,19.93,19.945,19.93,19.935,37
20140901|2014-08-12 18:00,13,19.94,19.94,19.935,19.94,18
20140901|2014-08-12 18:30,13,19.94,19.945,19.93,19.93,23
20140901|2014-08-12 19:00,13,19.935,19.95,19.92,19.925,144
20140901|2014-08-12 19:30,13,19.93,19.95,19.93,19.94,98
20140901|2014-08-12 20:00,13,19.945,19.985,19.94,19.965,325
20140901|2014-08-12 20:30,13,19.965,19.985,19.965,19.97,116
20140901|2014-08-12 21:00,13,19.965,19.975,19.955,19.975,135
20140901|2014-08-12 21:30,13,19.975,19.98,19.97,19.97,113
20140901|2014-08-12 22:00,13,19.965,20,19.96,19.995,181
20140901|2014-08-12 22:30,13,20,20.01,20,20.005,103
20140901|2014-08-12 23:00,13,20,20,19.99,19.995,82
20140901|2014-08-12 23:30,13,19.995,20.01,19.995,20,72
20140901|2014-08-13 00:00,13,20,20.01,20,20.005,56
20140901|2014-08-13 00:30,13,20.005,20.035,19.99,20.025,275
20140901|2014-08-13 01:00,13,20.025,20.07,20.025,20.065,746
20140901|2014-08-13 01:30,13,20.065,20.07,20.015,20.025,826
20140901|2014-08-13 02:00,13,20.03,20.035,19.945,19.955,692
20140901|2014-08-13 02:30,13,19.96,19.96,19.9,19.94,701
20140901|2014-08-13 03:00,13,19.94,19.95,19.905,19.94,447
20140901|2014-08-13 03:30,13,19.94,19.995,19.935,19.98,424
20140901|2014-08-13 04:00,13,19.98,20.005,19.975,19.985,304
20140901|2014-08-13 04:30,13,19.98,19.995,19.965,19.965,157
20140901|2014-08-13 05:00,13,19.97,19.99,19.965,19.985,183
20140901|2014-08-13 05:30,13,19.99,19.99,19.92,19.93,523
20140901|2014-08-13 06:00,13,19.93,19.99,19.905,19.97,829
20140901|2014-08-13 06:30,13,19.97,19.975,19.935,19.955,237
20140901|2014-08-13 07:00,13,19.95,19.95,19.85,19.925,2084
20140901|2014-08-13 07:30,13,19.925,20.085,19.925,20.02,3160
20140901|2014-08-13 08:00,13,20.025,20.03,19.97,20,1000
20140901|2014-08-13 08:30,13,20,20.015,19.96,19.985,1303
20140901|2014-08-13 09:00,13,19.99,20.01,19.885,19.905,2988
20140901|2014-08-13 09:30,13,19.905,19.93,19.875,19.895,1928
20140901|2014-08-13 10:00,13,19.89,19.895,19.735,19.805,6376
20140901|2014-08-13 10:30,13,19.8,19.81,19.705,19.775,2855
20140901|2014-08-13 11:00,13,19.775,19.815,19.745,19.795,1405
20140901|2014-08-13 11:30,13,19.795,19.815,19.785,19.795,716
20140901|2014-08-13 12:00,13,19.795,19.86,19.79,19.845,2014
20140901|2014-08-13 12:30,13,19.85,19.86,19.84,19.84,540
20140901|2014-08-13 13:00,13,19.84,19.855,19.825,19.85,255
20140901|2014-08-13 13:30,13,19.855,19.87,19.845,19.865,217
20140901|2014-08-13 14:00,13,19.865,19.875,19.86,19.86,189
20140901|2014-08-13 14:30,13,19.86,19.865,19.825,19.825,408
20140901|2014-08-13 15:00,13,19.825,19.85,19.805,19.845,214
20140901|2014-08-13 15:30,13,19.84,19.845,19.805,19.82,184
20140901|2014-08-13 16:00,13,19.82,19.83,19.81,19.81,52
20140901|2014-08-13 17:00,14,19.82,19.845,19.815,19.845,97
20140901|2014-08-13 17:30,14,19.845,19.85,19.835,19.845,64
20140901|2014-08-13 18:00,14,19.845,19.86,19.84,19.855,77
20140901|2014-08-13 18:30,14,19.855,19.86,19.84,19.845,54
20140901|2014-08-13 19:00,14,19.84,19.845,19.835,19.84,65
20140901|2014-08-13 19:30,14,19.845,19.87,19.84,19.84,131
20140901|2014-08-13 20:00,14,19.84,19.87,19.815,19.815,480
20140901|2014-08-13 20:30,14,19.82,19.835,19.805,19.83,283
20140901|2014-08-13 21:00,14,19.825,19.84,19.82,19.84,95
20140901|2014-08-13 21:30,14,19.835,19.855,19.835,19.84,175
20140901|2014-08-13 22:00,14,19.845,19.92,19.845,19.9,836
20140901|2014-08-13 22:30,14,19.905,19.935,19.905,19.915,257
20140901|2014-08-13 23:00,14,19.92,19.92,19.9,19.91,143
20140901|2014-08-13 23:30,14,19.905,19.925,19.9,19.925,119
20140901|2014-08-14 00:00,14,19.925,19.93,19.905,19.91,222
20140901|2014-08-14 00:30,14,19.905,19.915,19.885,19.885,376
20140901|2014-08-14 01:00,14,19.885,19.885,19.835,19.86,926
20140901|2014-08-14 01:30,14,19.865,19.905,19.85,19.86,738
20140901|2014-08-14 02:00,14,19.86,19.92,19.815,19.89,1057
20140901|2014-08-14 02:30,14,19.89,19.935,19.88,19.935,1260
20140901|2014-08-14 03:00,14,19.94,19.95,19.91,19.92,332
20140901|2014-08-14 03:30,14,19.925,19.975,19.925,19.93,425
20140901|2014-08-14 04:00,14,19.935,19.96,19.93,19.945,236
20140901|2014-08-14 04:30,14,19.945,19.985,19.94,19.965,471
20140901|2014-08-14 05:00,14,19.97,19.97,19.915,19.915,341
20140901|2014-08-14 05:30,14,19.92,19.93,19.835,19.88,1352
20140901|2014-08-14 06:00,14,19.875,19.9,19.865,19.865,617
20140901|2014-08-14 06:30,14,19.865,19.88,19.825,19.86,699
20140901|2014-08-14 07:00,14,19.86,19.88,19.835,19.85,688
20140901|2014-08-14 07:30,14,19.855,19.98,19.85,19.875,3203
20140901|2014-08-14 08:00,14,19.87,19.915,19.785,19.885,2221
20140901|2014-08-14 08:30,14,19.885,19.985,19.875,19.95,2495
20140901|2014-08-14 09:00,14,19.955,19.96,19.885,19.895,1467
20140901|2014-08-14 09:30,14,19.895,19.925,19.885,19.9,981
20140901|2014-08-14 10:00,14,19.895,19.9,19.865,19.87,915
20140901|2014-08-14 10:30,14,19.875,19.875,19.84,19.865,1039
20140901|2014-08-14 11:00,14,19.865,19.89,19.845,19.85,452
20140901|2014-08-14 11:30,14,19.85,19.885,19.845,19.88,630
20140901|2014-08-14 12:00,14,19.885,19.915,19.88,19.89,1489
20140901|2014-08-14 12:30,14,19.89,19.895,19.875,19.89,392
20140901|2014-08-14 13:00,14,19.895,19.895,19.875,19.885,203
20140901|2014-08-14 13:30,14,19.88,19.895,19.88,19.89,128
20140901|2014-08-14 14:00,14,19.885,19.885,19.865,19.865,91
20140901|2014-08-14 14:30,14,19.87,19.905,19.87,19.9,257
20140901|2014-08-14 15:00,14,19.9,19.92,19.89,19.905,186
20140901|2014-08-14 15:30,14,19.905,19.91,19.88,19.88,83
20140901|2014-08-14 16:00,14,19.885,19.885,19.85,19.855,140
20140901|2014-08-14 17:00,15,19.865,19.87,19.855,19.855,51
20140901|2014-08-14 17:30,15,19.855,19.865,19.855,19.865,39
20140901|2014-08-14 18:00,15,19.87,19.885,19.865,19.885,42
20140901|2014-08-14 18:30,15,19.885,19.885,19.885,19.885,20
20140901|2014-08-14 19:00,15,19.885,19.885,19.86,19.865,130
20140901|2014-08-14 19:30,15,19.865,19.87,19.865,19.87,46
20140901|2014-08-14 20:00,15,19.87,19.885,19.865,19.875,184
20140901|2014-08-14 20:30,15,19.875,19.885,19.87,19.88,113
20140901|2014-08-14 21:00,15,19.88,19.88,19.86,19.865,139
20140901|2014-08-14 21:30,15,19.86,19.875,19.85,19.855,408
20140901|2014-08-14 22:00,15,19.855,19.865,19.845,19.86,266
20140901|2014-08-14 22:30,15,19.86,19.87,19.86,19.87,30
20140901|2014-08-14 23:00,15,19.865,19.87,19.86,19.865,65
20140901|2014-08-14 23:30,15,19.86,19.865,19.855,19.86,30
20140901|2014-08-15 00:00,15,19.86,19.86,19.85,19.86,45
20140901|2014-08-15 00:30,15,19.855,19.88,19.855,19.875,187
20140901|2014-08-15 01:00,15,19.875,19.895,19.87,19.89,199
20140901|2014-08-15 01:30,15,19.89,19.9,19.875,19.88,406
20140901|2014-08-15 02:00,15,19.88,19.88,19.85,19.85,313
20140901|2014-08-15 02:30,15,19.855,19.905,19.855,19.9,305
20140901|2014-08-15 03:00,15,19.9,19.925,19.895,19.9,259
20140901|2014-08-15 03:30,15,19.9,19.915,19.895,19.9,133
20140901|2014-08-15 04:00,15,19.895,19.955,19.885,19.945,474
20140901|2014-08-15 04:30,15,19.94,19.94,19.895,19.915,230
20140901|2014-08-15 05:00,15,19.915,19.915,19.89,19.91,236
20140901|2014-08-15 05:30,15,19.915,19.925,19.9,19.92,252
20140901|2014-08-15 06:00,15,19.92,19.92,19.865,19.88,442
20140901|2014-08-15 06:30,15,19.88,19.885,19.795,19.81,1245
20140901|2014-08-15 07:00,15,19.81,19.81,19.57,19.625,6604
20140901|2014-08-15 07:30,15,19.6,19.685,19.515,19.55,5425
20140901|2014-08-15 08:00,15,19.555,19.61,19.51,19.61,4369
20140901|2014-08-15 08:30,15,19.61,19.63,19.585,19.61,2005
20140901|2014-08-15 09:00,15,19.61,19.62,19.52,19.53,2987
20140901|2014-08-15 09:30,15,19.525,19.735,19.52,19.66,6177
20140901|2014-08-15 10:00,15,19.655,19.71,19.645,19.685,3227
20140901|2014-08-15 10:30,15,19.68,19.76,19.665,19.73,1942
20140901|2014-08-15 11:00,15,19.725,19.76,19.635,19.635,1866
20140901|2014-08-15 11:30,15,19.635,19.645,19.555,19.565,1926
20140901|2014-08-15 12:00,15,19.565,19.595,19.505,19.55,3300
20140901|2014-08-15 12:30,15,19.555,19.58,19.54,19.565,1008
20140901|2014-08-15 13:00,15,19.565,19.57,19.525,19.525,777
20140901|2014-08-15 13:30,15,19.53,19.575,19.52,19.57,516
20140901|2014-08-15 14:00,15,19.57,19.6,19.57,19.595,295
20140901|2014-08-15 14:30,15,19.6,19.655,19.595,19.61,517
20140901|2014-08-15 15:00,15,19.615,19.62,19.57,19.58,219
20140901|2014-08-15 15:30,15,19.585,19.595,19.555,19.555,177
20140901|2014-08-15 16:00,15,19.55,19.575,19.55,19.55,107
20140901|2014-08-17 17:00,18,19.58,19.59,19.505,19.535,452
20140901|2014-08-17 17:30,18,19.53,19.545,19.525,19.53,152
20140901|2014-08-17 18:00,18,19.53,19.545,19.525,19.545,64
20140901|2014-08-17 18:30,18,19.54,19.555,19.52,19.52,163
20140901|2014-08-17 19:00,18,19.525,19.535,19.495,19.525,444
20140901|2014-08-17 19:30,18,19.52,19.525,19.5,19.52,211
20140901|2014-08-17 20:00,18,19.52,19.54,19.47,19.54,1026
20140901|2014-08-17 20:30,18,19.54,19.555,19.515,19.535,404
20140901|2014-08-17 21:00,18,19.54,19.545,19.535,19.54,121
20140901|2014-08-17 21:30,18,19.545,19.555,19.535,19.54,250
20140901|2014-08-17 22:00,18,19.545,19.56,19.54,19.55,166
20140901|2014-08-17 22:30,18,19.55,19.55,19.525,19.54,124
20140901|2014-08-17 23:00,18,19.54,19.565,19.54,19.545,136
20140901|2014-08-17 23:30,18,19.545,19.59,19.545,19.575,251
20140901|2014-08-18 00:00,18,19.575,19.585,19.56,19.575,82
20140901|2014-08-18 00:30,18,19.58,19.59,19.565,19.585,271
20140901|2014-08-18 01:00,18,19.585,19.595,19.565,19.58,561
20140901|2014-08-18 01:30,18,19.58,19.61,19.575,19.58,569
20140901|2014-08-18 02:00,18,19.58,19.59,19.54,19.55,459
20140901|2014-08-18 02:30,18,19.545,19.565,19.545,19.565,248
20140901|2014-08-18 03:00,18,19.565,19.57,19.55,19.56,210
20140901|2014-08-18 03:30,18,19.56,19.61,19.56,19.605,358
20140901|2014-08-18 04:00,18,19.605,19.625,19.59,19.62,269
20140901|2014-08-18 04:30,18,19.62,19.64,19.61,19.625,400
20140901|2014-08-18 05:00,18,19.625,19.625,19.575,19.6,324
20140901|2014-08-18 05:30,18,19.6,19.605,19.56,19.575,311
20140901|2014-08-18 06:00,18,19.58,19.585,19.55,19.555,473
20140901|2014-08-18 06:30,18,19.555,19.58,19.545,19.545,437
20140901|2014-08-18 07:00,18,19.545,19.57,19.52,19.53,1699
20140901|2014-08-18 07:30,18,19.53,19.57,19.52,19.555,1275
20140901|2014-08-18 08:00,18,19.56,19.58,19.54,19.56,1134
20140901|2014-08-18 08:30,18,19.56,19.605,19.555,19.595,973
20140901|2014-08-18 09:00,18,19.59,19.64,19.575,19.64,1744
20140901|2014-08-18 09:30,18,19.635,19.65,19.6,19.605,1433
20140901|2014-08-18 10:00,18,19.6,19.68,19.595,19.67,1390
20140901|2014-08-18 10:30,18,19.67,19.68,19.635,19.635,1053
20140901|2014-08-18 11:00,18,19.635,19.645,19.615,19.635,661
20140901|2014-08-18 11:30,18,19.635,19.645,19.62,19.625,393
20140901|2014-08-18 12:00,18,19.63,19.64,19.62,19.625,871
20140901|2014-08-18 12:30,18,19.625,19.63,19.61,19.63,414
20140901|2014-08-18 13:00,18,19.63,19.665,19.63,19.64,291
20140901|2014-08-18 13:30,18,19.64,19.65,19.615,19.635,136
20140901|2014-08-18 14:00,18,19.63,19.655,19.625,19.64,114
20140901|2014-08-18 14:30,18,19.635,19.665,19.635,19.665,205
20140901|2014-08-18 15:00,18,19.66,19.695,19.645,19.655,232
20140901|2014-08-18 15:30,18,19.66,19.67,19.615,19.615,116
20140901|2014-08-18 16:00,18,19.62,19.62,19.57,19.585,179
20140901|2014-08-18 17:00,19,19.595,19.63,19.595,19.6,93
20140901|2014-08-18 17:30,19,19.61,19.625,19.605,19.615,21
20140901|2014-08-18 18:00,19,19.62,19.62,19.605,19.61,23
20140901|2014-08-18 18:30,19,19.615,19.615,19.61,19.615,7
20140901|2014-08-18 19:00,19,19.615,19.62,19.61,19.615,61
20140901|2014-08-18 19:30,19,19.62,19.625,19.61,19.625,51
20140901|2014-08-18 20:00,19,19.625,19.65,19.62,19.65,250
20140901|2014-08-18 20:30,19,19.645,19.665,19.64,19.655,268
20140901|2014-08-18 21:00,19,19.655,19.665,19.65,19.66,60
20140901|2014-08-18 21:30,19,19.655,19.66,19.655,19.655,55
20140901|2014-08-18 22:00,19,19.655,19.675,19.645,19.66,250
20140901|2014-08-18 22:30,19,19.66,19.66,19.66,19.66,22
20140901|2014-08-18 23:00,19,19.665,19.665,19.645,19.655,74
20140901|2014-08-18 23:30,19,19.655,19.655,19.645,19.655,40
20140901|2014-08-19 00:00,19,19.65,19.66,19.65,19.655,56
20140901|2014-08-19 00:30,19,19.66,19.675,19.65,19.655,203
20140901|2014-08-19 01:00,19,19.655,19.655,19.625,19.635,527
20140901|2014-08-19 01:30,19,19.64,19.655,19.625,19.63,416
20140901|2014-08-19 02:00,19,19.635,19.655,19.615,19.65,375
20140901|2014-08-19 02:30,19,19.645,19.68,19.645,19.66,299
20140901|2014-08-19 03:00,19,19.655,19.665,19.645,19.65,203
20140901|2014-08-19 03:30,19,19.65,19.69,19.65,19.675,295
20140901|2014-08-19 04:00,19,19.675,19.675,19.65,19.66,123
20140901|2014-08-19 04:30,19,19.665,19.665,19.64,19.64,126
20140901|2014-08-19 05:00,19,19.645,19.655,19.645,19.655,95
20140901|2014-08-19 05:30,19,19.655,19.66,19.63,19.645,400
20140901|2014-08-19 06:00,19,19.645,19.7,19.64,19.695,722
20140901|2014-08-19 06:30,19,19.695,19.7,19.67,19.67,494
20140901|2014-08-19 07:00,19,19.68,19.695,19.655,19.66,483
20140901|2014-08-19 07:30,19,19.66,19.68,19.6,19.61,1978
20140901|2014-08-19 08:00,19,19.61,19.615,19.545,19.565,2583
20140901|2014-08-19 08:30,19,19.57,19.575,19.425,19.435,3927
20140901|2014-08-19 09:00,19,19.435,19.465,19.405,19.43,2449
20140901|2014-08-19 09:30,19,19.43,19.445,19.37,19.405,1894
20140901|2014-08-19 10:00,19,19.405,19.44,19.365,19.385,1949
20140901|2014-08-19 10:30,19,19.375,19.415,19.37,19.405,1188
20140901|2014-08-19 11:00,19,19.4,19.435,19.4,19.415,722
20140901|2014-08-19 11:30,19,19.415,19.435,19.4,19.42,764
20140901|2014-08-19 12:00,19,19.42,19.43,19.395,19.43,1143
20140901|2014-08-19 12:30,19,19.425,19.44,19.42,19.43,467
20140901|2014-08-19 13:00,19,19.425,19.43,19.41,19.415,323
20140901|2014-08-19 13:30,19,19.415,19.42,19.385,19.385,341
20140901|2014-08-19 14:00,19,19.385,19.415,19.385,19.405,396
20140901|2014-08-19 14:30,19,19.4,19.47,19.4,19.47,443
20140901|2014-08-19 15:00,19,19.47,19.485,19.425,19.425,311
20140901|2014-08-19 15:30,19,19.425,19.44,19.41,19.41,173
20140901|2014-08-19 16:00,19,19.42,19.42,19.4,19.405,57
20140901|2014-08-19 17:00,20,19.425,19.445,19.42,19.445,51
20140901|2014-08-19 17:30,20,19.45,19.45,19.435,19.445,18
20140901|2014-08-19 18:00,20,19.44,19.445,19.43,19.435,21
20140901|2014-08-19 18:30,20,19.435,19.435,19.43,19.43,52
20140901|2014-08-19 19:00,20,19.425,19.44,19.42,19.44,148
20140901|2014-08-19 19:30,20,19.435,19.44,19.425,19.44,117
20140901|2014-08-19 20:00,20,19.44,19.445,19.43,19.44,316
20140901|2014-08-19 20:30,20,19.44,19.46,19.44,19.455,128
20140901|2014-08-19 21:00,20,19.455,19.47,19.445,19.45,243
20140901|2014-08-19 21:30,20,19.45,19.475,19.45,19.465,136
20140901|2014-08-19 22:00,20,19.465,19.47,19.455,19.455,164
20140901|2014-08-19 22:30,20,19.455,19.455,19.425,19.425,82
20140901|2014-08-19 23:00,20,19.425,19.44,19.425,19.43,74
20140901|2014-08-19 23:30,20,19.425,19.44,19.425,19.44,70
20140901|2014-08-20 00:00,20,19.435,19.445,19.435,19.44,45
20140901|2014-08-20 00:30,20,19.44,19.475,19.44,19.47,566
20140901|2014-08-20 01:00,20,19.465,19.52,19.405,19.46,1291
20140901|2014-08-20 01:30,20,19.46,19.49,19.455,19.48,631
20140901|2014-08-20 02:00,20,19.475,19.475,19.455,19.46,202
20140901|2014-08-20 02:30,20,19.46,19.46,19.4,19.425,573
20140901|2014-08-20 03:00,20,19.425,19.46,19.4,19.455,442
20140901|2014-08-20 03:30,20,19.455,19.455,19.43,19.44,318
20140901|2014-08-20 04:00,20,19.44,19.455,19.43,19.45,281
20140901|2014-08-20 04:30,20,19.445,19.485,19.44,19.475,410
20140901|2014-08-20 05:00,20,19.48,19.485,19.405,19.425,468
20140901|2014-08-20 05:30,20,19.425,19.46,19.415,19.435,490
20140901|2014-08-20 06:00,20,19.435,19.485,19.425,19.47,1396
20140901|2014-08-20 06:30,20,19.47,19.48,19.45,19.465,411
20140901|2014-08-20 07:00,20,19.465,19.52,19.45,19.51,693
20140901|2014-08-20 07:30,20,19.505,19.55,19.485,19.5,1172
20140901|2014-08-20 08:00,20,19.505,19.57,19.495,19.565,1084
20140901|2014-08-20 08:30,20,19.565,19.585,19.535,19.545,2004
20140901|2014-08-20 09:00,20,19.545,19.555,19.465,19.485,1803
20140901|2014-08-20 09:30,20,19.485,19.52,19.455,19.47,1029
20140901|2014-08-20 10:00,20,19.475,19.485,19.46,19.485,706
20140901|2014-08-20 10:30,20,19.485,19.5,19.46,19.495,886
20140901|2014-08-20 11:00,20,19.495,19.515,19.49,19.5,494
20140901|2014-08-20 11:30,20,19.5,19.5,19.475,19.475,511
20140901|2014-08-20 12:00,20,19.475,19.53,19.475,19.495,1234
20140901|2014-08-20 12:30,20,19.495,19.53,19.485,19.515,476
20140901|2014-08-20 13:00,20,19.51,19.51,19.395,19.445,2277
20140901|2014-08-20 13:30,20,19.45,19.495,19.435,19.45,416
20140901|2014-08-20 14:00,20,19.445,19.47,19.435,19.455,324
20140901|2014-08-20 14:30,20,19.46,19.485,19.46,19.485,268
20140901|2014-08-20 15:00,20,19.485,19.49,19.45,19.46,169
20140901|2014-08-20 15:30,20,19.46,19.47,19.45,19.455,92
20140901|2014-08-20 16:00,20,19.46,19.465,19.45,19.45,35
20140901|2014-08-20 17:00,21,19.465,19.475,19.445,19.475,79
20140901|2014-08-20 17:30,21,19.48,19.48,19.45,19.46,46
20140901|2014-08-20 18:00,21,19.455,19.46,19.445,19.45,56
20140901|2014-08-20 18:30,21,19.455,19.46,19.45,19.45,21
20140901|2014-08-20 19:00,21,19.45,19.455,19.445,19.455,61
20140901|2014-08-20 19:30,21,19.455,19.465,19.455,19.455,71
20140901|2014-08-20 20:00,21,19.455,19.46,19.43,19.455,313
20140901|2014-08-20 20:30,21,19.46,19.465,19.445,19.45,273
20140901|2014-08-20 21:00,21,19.445,19.445,19.435,19.435,184
20140901|2014-08-20 21:30,21,19.435,19.44,19.42,19.425,261
20140901|2014-08-20 22:00,21,19.425,19.425,19.37,19.385,838
20140901|2014-08-20 22:30,21,19.385,19.41,19.385,19.395,184
20140901|2014-08-20 23:00,21,19.39,19.395,19.38,19.395,197
20140901|2014-08-20 23:30,21,19.395,19.405,19.39,19.39,100
20140901|2014-08-21 00:00,21,19.395,19.4,19.38,19.39,102
20140901|2014-08-21 00:30,21,19.39,19.395,19.355,19.385,717
20140901|2014-08-21 01:00,21,19.38,19.38,19.3,19.33,2789
20140901|2014-08-21 01:30,21,19.33,19.355,19.32,19.35,799
20140901|2014-08-21 02:00,21,19.345,19.35,19.285,19.325,942
20140901|2014-08-21 02:30,21,19.32,19.35,19.305,19.34,514
20140901|2014-08-21 03:00,21,19.34,19.37,19.33,19.34,467
20140901|2014-08-21 03:30,21,19.34,19.34,19.315,19.325,265
20140901|2014-08-21 04:00,21,19.325,19.34,19.3,19.305,271
20140901|2014-08-21 04:30,21,19.31,19.32,19.295,19.315,337
20140901|2014-08-21 05:00,21,19.315,19.39,19.31,19.385,442
20140901|2014-08-21 05:30,21,19.39,19.42,19.36,19.36,652
20140901|2014-08-21 06:00,21,19.36,19.38,19.33,19.37,536
20140901|2014-08-21 06:30,21,19.375,19.375,19.345,19.345,449
20140901|2014-08-21 07:00,21,19.35,19.39,19.325,19.355,1066
20140901|2014-08-21 07:30,21,19.35,19.395,19.32,19.34,1552
20140901|2014-08-21 08:00,21,19.335,19.395,19.33,19.36,1031
20140901|2014-08-21 08:30,21,19.36,19.425,19.36,19.385,1283
20140901|2014-08-21 09:00,21,19.39,19.45,19.36,19.41,2442
20140901|2014-08-21 09:30,21,19.415,19.42,19.39,19.4,781
20140901|2014-08-21 10:00,21,19.395,19.4,19.35,19.36,1005
20140901|2014-08-21 10:30,21,19.365,19.375,19.35,19.35,672
20140901|2014-08-21 11:00,21,19.355,19.375,19.34,19.37,707
20140901|2014-08-21 11:30,21,19.37,19.42,19.37,19.39,964
20140901|2014-08-21 12:00,21,19.385,19.425,19.36,19.415,1693
20140901|2014-08-21 12:30,21,19.415,19.435,19.405,19.43,339
20140901|2014-08-21 13:00,21,19.43,19.445,19.425,19.44,260
20140901|2014-08-21 13:30,21,19.435,19.445,19.43,19.435,97
20140901|2014-08-21 14:00,21,19.44,19.45,19.435,19.45,172
20140901|2014-08-21 14:30,21,19.45,19.47,19.44,19.44,657
20140901|2014-08-21 15:00,21,19.44,19.44,19.415,19.42,284
20140901|2014-08-21 15:30,21,19.42,19.425,19.41,19.41,91
20140901|2014-08-21 16:00,21,19.415,19.415,19.41,19.415,47
20140901|2014-08-21 17:00,22,19.425,19.425,19.415,19.415,81
20140901|2014-08-21 17:30,22,19.415,19.42,19.405,19.42,17
20140901|2014-08-21 18:00,22,19.42,19.43,19.42,19.425,17
20140901|2014-08-21 18:30,22,19.43,19.44,19.425,19.435,20
20140901|2014-08-21 19:00,22,19.44,19.445,19.43,19.43,84
20140901|2014-08-21 19:30,22,19.43,19.43,19.42,19.42,64
20140901|2014-08-21 20:00,22,19.415,19.42,19.395,19.415,190
20140901|2014-08-21 20:30,22,19.41,19.445,19.41,19.44,173
20140901|2014-08-21 21:00,22,19.44,19.445,19.425,19.44,152
20140901|2014-08-21 21:30,22,19.435,19.45,19.435,19.445,61
20140901|2014-08-21 22:00,22,19.445,19.45,19.44,19.45,95
20140901|2014-08-21 22:30,22,19.45,19.465,19.445,19.465,117
20140901|2014-08-21 23:00,22,19.465,19.475,19.45,19.45,92
20140901|2014-08-21 23:30,22,19.445,19.485,19.44,19.475,296
20140901|2014-08-22 00:00,22,19.48,19.51,19.475,19.48,363
20140901|2014-08-22 00:30,22,19.475,19.545,19.475,19.54,551
20140901|2014-08-22 01:00,22,19.54,19.55,19.505,19.505,446
20140901|2014-08-22 01:30,22,19.51,19.515,19.48,19.49,512
20140901|2014-08-22 02:00,22,19.49,19.51,19.49,19.495,374
20140901|2014-08-22 02:30,22,19.5,19.51,19.485,19.495,259
20140901|2014-08-22 03:00,22,19.49,19.515,19.485,19.515,132
20140901|2014-08-22 03:30,22,19.52,19.54,19.51,19.54,318
20140901|2014-08-22 04:00,22,19.54,19.55,19.515,19.52,257
20140901|2014-08-22 04:30,22,19.52,19.53,19.51,19.515,169
20140901|2014-08-22 05:00,22,19.51,19.55,19.51,19.55,321
20140901|2014-08-22 05:30,22,19.55,19.55,19.5,19.5,318
20140901|2014-08-22 06:00,22,19.5,19.505,19.48,19.495,459
20140901|2014-08-22 06:30,22,19.5,19.525,19.46,19.47,420
20140901|2014-08-22 07:00,22,19.465,19.475,19.44,19.445,498
20140901|2014-08-22 07:30,22,19.445,19.46,19.405,19.41,895
20140901|2014-08-22 08:00,22,19.41,19.46,19.405,19.42,1065
20140901|2014-08-22 08:30,22,19.415,19.42,19.38,19.39,1801
20140901|2014-08-22 09:00,22,19.39,19.415,19.345,19.35,3098
20140901|2014-08-22 09:30,22,19.355,19.355,19.285,19.34,3397
20140901|2014-08-22 10:00,22,19.34,19.465,19.34,19.44,2250
20140901|2014-08-22 10:30,22,19.44,19.455,19.405,19.43,1209
20140901|2014-08-22 11:00,22,19.425,19.495,19.42,19.495,1317
20140901|2014-08-22 11:30,22,19.495,19.5,19.395,19.405,995
20140901|2014-08-22 12:00,22,19.4,19.41,19.37,19.375,1152
20140901|2014-08-22 12:30,22,19.38,19.415,19.375,19.41,222
20140901|2014-08-22 13:00,22,19.415,19.42,19.39,19.405,251
20140901|2014-08-22 13:30,22,19.4,19.415,19.385,19.4,398
20140901|2014-08-22 14:00,22,19.405,19.425,19.405,19.415,123
20140901|2014-08-22 14:30,22,19.415,19.45,19.415,19.45,214
20140901|2014-08-22 15:00,22,19.45,19.465,19.38,19.395,216
20140901|2014-08-22 15:30,22,19.385,19.39,19.38,19.385,46
20140901|2014-08-22 16:00,22,19.385,19.42,19.385,19.395,29
20140901|2014-08-24 21:00,25,19.415,19.42,19.38,19.39,347
20140901|2014-08-24 21:30,25,19.39,19.4,19.38,19.39,337
20140901|2014-08-24 22:00,25,19.39,19.4,19.375,19.375,277
20140901|2014-08-24 22:30,25,19.375,19.385,19.37,19.385,83
20140901|2014-08-24 23:00,25,19.38,19.39,19.375,19.38,30
20140901|2014-08-24 23:30,25,19.375,19.375,19.365,19.365,84
20140901|2014-08-25 00:00,25,19.36,19.38,19.36,19.36,205
20140901|2014-08-25 00:30,25,19.365,19.385,19.36,19.385,373
20140901|2014-08-25 01:00,25,19.38,19.385,19.36,19.365,326
20140901|2014-08-25 01:30,25,19.37,19.395,19.37,19.385,339
20140901|2014-08-25 02:00,25,19.385,19.39,19.325,19.33,547
20140901|2014-08-25 02:30,25,19.335,19.35,19.325,19.335,285
20140901|2014-08-25 03:00,25,19.335,19.35,19.33,19.345,214
20140901|2014-08-25 03:30,25,19.345,19.35,19.325,19.33,216
20140901|2014-08-25 04:00,25,19.33,19.35,19.325,19.34,259
20140901|2014-08-25 04:30,25,19.345,19.355,19.34,19.345,197
20140901|2014-08-25 05:00,25,19.345,19.35,19.325,19.335,287
20140901|2014-08-25 05:30,25,19.335,19.385,19.335,19.38,255
20140901|2014-08-25 06:00,25,19.38,19.405,19.38,19.4,226
20140901|2014-08-25 06:30,25,19.405,19.405,19.39,19.39,218
20140901|2014-08-25 07:00,25,19.395,19.47,19.39,19.44,985
20140901|2014-08-25 07:30,25,19.435,19.455,19.365,19.375,1064
20140901|2014-08-25 08:00,25,19.375,19.38,19.35,19.37,920
20140901|2014-08-25 08:30,25,19.37,19.4,19.35,19.36,787
20140901|2014-08-25 09:00,25,19.355,19.395,19.355,19.395,644
20140901|2014-08-25 09:30,25,19.395,19.395,19.295,19.305,1200
20140901|2014-08-25 10:00,25,19.3,19.345,19.3,19.325,829
20140901|2014-08-25 10:30,25,19.32,19.33,19.3,19.31,630
20140901|2014-08-25 11:00,25,19.31,19.34,19.295,19.335,535
20140901|2014-08-25 11:30,25,19.335,19.345,19.33,19.345,631
20140901|2014-08-25 12:00,25,19.345,19.36,19.335,19.335,636
20140901|2014-08-25 12:30,25,19.34,19.345,19.32,19.33,311
20140901|2014-08-25 13:00,25,19.33,19.355,19.33,19.35,186
20140901|2014-08-25 13:30,25,19.35,19.355,19.335,19.335,136
20140901|2014-08-25 14:00,25,19.34,19.36,19.34,19.345,122
20140901|2014-08-25 14:30,25,19.35,19.36,19.335,19.34,205
20140901|2014-08-25 15:00,25,19.34,19.35,19.31,19.315,192
20140901|2014-08-25 15:30,25,19.325,19.325,19.315,19.315,37
20140901|2014-08-25 16:00,25,19.325,19.335,19.31,19.315,50
20140901|2014-08-25 17:00,26,19.325,19.33,19.315,19.33,48
20140901|2014-08-25 17:30,26,19.335,19.335,19.325,19.325,37
20140901|2014-08-25 18:00,26,19.335,19.34,19.33,19.335,22
20140901|2014-08-25 18:30,26,19.335,19.345,19.335,19.335,32
20140901|2014-08-25 19:00,26,19.335,19.35,19.335,19.345,115
20140901|2014-08-25 19:30,26,19.34,19.35,19.335,19.35,217
20140901|2014-08-25 20:00,26,19.35,19.355,19.305,19.335,307
20140901|2014-08-25 20:30,26,19.335,19.355,19.32,19.35,294
20140901|2014-08-25 21:00,26,19.355,19.38,19.35,19.375,307
20140901|2014-08-25 21:30,26,19.37,19.385,19.365,19.38,225
20140901|2014-08-25 22:00,26,19.38,19.385,19.365,19.365,182
20140901|2014-08-25 22:30,26,19.37,19.375,19.365,19.365,33
20140901|2014-08-25 23:00,26,19.37,19.39,19.365,19.39,285
20140901|2014-08-25 23:30,26,19.385,19.445,19.385,19.43,636
20140901|2014-08-26 00:00,26,19.43,19.44,19.42,19.42,172
20140901|2014-08-26 00:30,26,19.42,19.435,19.41,19.425,350
20140901|2014-08-26 01:00,26,19.425,19.515,19.42,19.49,1488
20140901|2014-08-26 01:30,26,19.495,19.535,19.48,19.525,887
20140901|2014-08-26 02:00,26,19.525,19.535,19.5,19.515,639
20140901|2014-08-26 02:30,26,19.515,19.52,19.495,19.51,303
20140901|2014-08-26 03:00,26,19.505,19.515,19.5,19.5,166
20140901|2014-08-26 03:30,26,19.505,19.505,19.49,19.5,273
20140901|2014-08-26 04:00,26,19.5,19.51,19.485,19.5,239
20140901|2014-08-26 04:30,26,19.505,19.505,19.485,19.5,275
20140901|2014-08-26 05:00,26,19.5,19.58,19.5,19.545,800
20140901|2014-08-26 05:30,26,19.545,19.55,19.525,19.535,276
20140901|2014-08-26 06:00,26,19.54,19.54,19.49,19.5,623
20140901|2014-08-26 06:30,26,19.5,19.545,19.495,19.545,448
20140901|2014-08-26 07:00,26,19.55,19.66,19.54,19.61,1862
20140901|2014-08-26 07:30,26,19.605,19.625,19.565,19.595,1659
20140901|2014-08-26 08:00,26,19.6,19.6,19.535,19.565,995
20140901|2014-08-26 08:30,26,19.57,19.575,19.485,19.495,986
20140901|2014-08-26 09:00,26,19.49,19.51,19.445,19.485,1710
20140901|2014-08-26 09:30,26,19.48,19.5,19.445,19.45,1114
20140901|2014-08-26 10:00,26,19.455,19.46,19.39,19.395,1399
20140901|2014-08-26 10:30,26,19.4,19.45,19.385,19.445,951
20140901|2014-08-26 11:00,26,19.445,19.445,19.42,19.44,502
20140901|2014-08-26 11:30,26,19.44,19.44,19.4,19.41,531
20140901|2014-08-26 12:00,26,19.41,19.43,19.38,19.395,1287
20140901|2014-08-26 12:30,26,19.395,19.4,19.35,19.385,822
20140901|2014-08-26 13:00,26,19.38,19.395,19.36,19.385,303
20140901|2014-08-26 13:30,26,19.385,19.41,19.38,19.405,203
20140901|2014-08-26 14:00,26,19.405,19.42,19.4,19.415,154
20140901|2014-08-26 14:30,26,19.415,19.415,19.355,19.365,356
20140901|2014-08-26 15:00,26,19.365,19.365,19.34,19.345,225
20140901|2014-08-26 15:30,26,19.345,19.35,19.33,19.33,180
20140901|2014-08-26 16:00,26,19.33,19.335,19.325,19.325,86
20140901|2014-08-26 17:00,27,19.34,19.35,19.325,19.33,118
20140901|2014-08-26 17:30,27,19.335,19.35,19.335,19.345,47
20140901|2014-08-26 18:00,27,19.345,19.35,19.335,19.35,38
20140901|2014-08-26 18:30,27,19.35,19.36,19.345,19.36,25
20140901|2014-08-26 19:00,27,19.355,19.375,19.35,19.37,143
20140901|2014-08-26 19:30,27,19.37,19.375,19.365,19.375,110
20140901|2014-08-26 20:00,27,19.375,19.4,19.35,19.355,438
20140901|2014-08-26 20:30,27,19.355,19.39,19.35,19.39,396
20140901|2014-08-26 21:00,27,19.385,19.39,19.38,19.39,77
20140901|2014-08-26 21:30,27,19.39,19.4,19.385,19.39,175
20140901|2014-08-26 22:00,27,19.395,19.4,19.39,19.395,175
20140901|2014-08-26 22:30,27,19.39,19.405,19.385,19.4,143
20140901|2014-08-26 23:00,27,19.4,19.405,19.38,19.385,81
20140901|2014-08-26 23:30,27,19.39,19.395,19.385,19.385,108
20140901|2014-08-27 00:00,27,19.385,19.395,19.38,19.395,120
20140901|2014-08-27 00:30,27,19.395,19.41,19.385,19.405,306
20140901|2014-08-27 01:00,27,19.4,19.425,19.39,19.415,299
20140901|2014-08-27 01:30,27,19.415,19.45,19.415,19.43,464
20140901|2014-08-27 02:00,27,19.425,19.455,19.42,19.44,457
20140901|2014-08-27 02:30,27,19.435,19.445,19.415,19.42,156
20140901|2014-08-27 03:00,27,19.415,19.43,19.41,19.42,114
20140901|2014-08-27 03:30,27,19.415,19.43,19.41,19.43,75
20140901|2014-08-27 04:00,27,19.425,19.43,19.41,19.425,170
20140901|2014-08-27 04:30,27,19.43,19.475,19.43,19.465,157
20140901|2014-08-27 05:00,27,19.465,19.465,19.435,19.44,271
20140901|2014-08-27 05:30,27,19.44,19.44,19.395,19.4,162
20140901|2014-08-27 06:00,27,19.405,19.405,19.345,19.375,789
20140901|2014-08-27 06:30,27,19.38,19.445,19.37,19.445,317
20140901|2014-08-27 07:00,27,19.445,19.475,19.425,19.455,627
20140901|2014-08-27 07:30,27,19.455,19.46,19.395,19.415,565
20140901|2014-08-27 08:00,27,19.415,19.43,19.395,19.405,435
20140901|2014-08-27 08:30,27,19.405,19.435,19.285,19.38,3567
20140901|2014-08-27 09:00,27,19.385,19.39,19.355,19.37,732
20140901|2014-08-27 09:30,27,19.375,19.38,19.335,19.37,700
20140901|2014-08-27 10:00,27,19.37,19.39,19.345,19.35,661
20140901|2014-08-27 10:30,27,19.345,19.39,19.34,19.385,486
20140901|2014-08-27 11:00,27,19.385,19.41,19.38,19.405,418
20140901|2014-08-27 11:30,27,19.405,19.43,19.405,19.41,305
20140901|2014-08-27 12:00,27,19.41,19.425,19.395,19.405,452
20140901|2014-08-27 12:30,27,19.41,19.415,19.405,19.41,150
20140901|2014-08-27 13:00,27,19.41,19.415,19.405,19.41,80
20140901|2014-08-27 13:30,27,19.405,19.405,19.375,19.405,187
20140901|2014-08-27 14:00,27,19.4,19.405,19.395,19.4,89
20140901|2014-08-27 14:30,27,19.405,19.415,19.4,19.4,155
20140901|2014-08-27 15:00,27,19.4,19.43,19.4,19.41,101
20140901|2014-08-27 15:30,27,19.425,19.43,19.415,19.425,47
20140901|2014-08-27 16:00,27,19.43,19.43,19.415,19.42,28
20140901|2014-08-27 17:00,28,19.425,19.425,19.415,19.42,20
20140901|2014-08-27 18:00,28,19.43,19.455,19.425,19.455,34
20140901|2014-08-27 18:30,28,19.46,19.46,19.445,19.445,134
20140901|2014-08-27 19:00,28,19.455,19.465,19.455,19.465,68
20140901|2014-08-27 19:30,28,19.46,19.46,19.455,19.46,10
20140901|2014-08-27 20:00,28,19.46,19.49,19.455,19.455,116
20140901|2014-08-27 20:30,28,19.455,19.48,19.455,19.48,57
20140901|2014-08-27 21:00,28,19.48,19.495,19.48,19.49,42
20140901|2014-08-27 21:30,28,19.49,19.49,19.48,19.48,129
20140901|2014-08-27 22:00,28,19.48,19.49,19.48,19.49,81
20140901|2014-08-27 22:30,28,19.49,19.49,19.49,19.49,3
20140901|2014-08-27 23:00,28,19.485,19.49,19.485,19.49,4
20140901|2014-08-27 23:30,28,19.485,19.495,19.485,19.49,34
20140901|2014-08-28 00:00,28,19.495,19.51,19.495,19.505,33
20140901|2014-08-28 00:30,28,19.51,19.515,19.485,19.495,98
20140901|2014-08-28 01:00,28,19.495,19.57,19.49,19.57,173
20140901|2014-08-28 01:30,28,19.57,19.63,19.57,19.595,241
20140901|2014-08-28 02:00,28,19.605,19.73,19.595,19.665,328
20140901|2014-08-28 02:30,28,19.665,19.8,19.66,19.78,405
20140901|2014-08-28 03:00,28,19.77,19.875,19.77,19.795,203
20140901|2014-08-28 03:30,28,19.8,19.8,19.76,19.765,140
20140901|2014-08-28 04:00,28,19.765,19.78,19.75,19.75,113
20140901|2014-08-28 04:30,28,19.75,19.77,19.73,19.77,55
20140901|2014-08-28 05:00,28,19.775,19.79,19.745,19.77,149
20140901|2014-08-28 05:30,28,19.78,19.825,19.75,19.75,129
20140901|2014-08-28 06:00,28,19.75,19.76,19.715,19.735,68
20140901|2014-08-28 06:30,28,19.75,19.765,19.72,19.74,239
20140901|2014-08-28 07:00,28,19.745,19.8,19.71,19.77,271
20140901|2014-08-28 07:30,28,19.775,19.78,19.695,19.7,306
20140901|2014-08-28 08:00,28,19.695,19.695,19.605,19.605,265
20140901|2014-08-28 08:30,28,19.605,19.625,19.6,19.605,188
20140901|2014-08-28 09:00,28,19.605,19.635,19.49,19.525,399
20140901|2014-08-28 09:30,28,19.52,19.565,19.505,19.53,222
20140901|2014-08-28 10:00,28,19.525,19.55,19.52,19.545,183
20140901|2014-08-28 10:30,28,19.55,19.555,19.51,19.53,79
20140901|2014-08-28 11:00,28,19.53,19.555,19.525,19.535,102
20140901|2014-08-28 11:30,28,19.535,19.545,19.515,19.525,191
20140901|2014-08-28 12:00,28,19.52,19.54,19.505,19.53,156
20140901|2014-08-28 12:30,28,19.52,19.53,19.515,19.52,98
20140901|2014-08-28 13:00,28,19.515,19.54,19.51,19.54,79
20140901|2014-08-28 13:30,28,19.54,19.54,19.53,19.53,16
20140901|2014-08-28 14:00,28,19.53,19.54,19.525,19.54,16
20140901|2014-08-28 14:30,28,19.53,19.53,19.49,19.49,33
20140901|2014-08-28 15:00,28,19.485,19.49,19.465,19.465,50
20140901|2014-08-28 15:30,28,19.465,19.47,19.45,19.46,56
20140901|2014-08-28 16:00,28,19.455,19.455,19.45,19.455,9
20140901|2014-08-28 17:30,29,19.46,19.46,19.46,19.46,1
20140901|2014-08-28 18:30,29,19.47,19.47,19.47,19.47,2
20140901|2014-08-28 19:00,29,19.495,19.505,19.495,19.505,4
20140901|2014-08-28 19:30,29,19.515,19.52,19.515,19.52,9
20140901|2014-08-28 20:00,29,19.515,19.52,19.505,19.51,13
20140901|2014-08-28 20:30,29,19.5,19.51,19.5,19.51,2
20140901|2014-08-28 21:00,29,19.505,19.515,19.5,19.515,8
20140901|2014-08-28 21:30,29,19.515,19.515,19.515,19.515,1
20140901|2014-08-28 22:00,29,19.52,19.53,19.52,19.53,6
20140901|2014-08-28 23:00,29,19.525,19.525,19.525,19.525,1
20140901|2014-08-28 23:30,29,19.515,19.515,19.515,19.515,1
20140901|2014-08-29 01:00,29,19.495,19.495,19.46,19.475,24
20140901|2014-08-29 03:00,29,19.49,19.5,19.485,19.5,24
20140901|2014-08-29 03:30,29,19.435,19.435,19.395,19.415,12
20140901|2014-08-29 04:30,29,19.48,19.48,19.48,19.48,1
20140901|2014-08-29 05:00,29,19.47,19.47,19.445,19.445,2
20140901|2014-08-29 05:30,29,19.445,19.455,19.44,19.455,25
20140901|2014-08-29 06:00,29,19.445,19.48,19.44,19.48,9
20140901|2014-08-29 06:30,29,19.475,19.495,19.475,19.495,9
20140901|2014-08-29 07:00,29,19.5,19.505,19.465,19.465,6
20140901|2014-08-29 07:30,29,19.45,19.505,19.45,19.505,4
20140901|2014-08-29 08:00,29,19.515,19.53,19.5,19.5,25
20140901|2014-08-29 08:30,29,19.48,19.48,19.46,19.48,10
20140901|2014-08-29 09:00,29,19.52,19.57,19.515,19.57,40
20140901|2014-08-29 09:30,29,19.54,19.54,19.52,19.52,3
20140901|2014-08-29 10:00,29,19.51,19.51,19.48,19.48,7
20140901|2014-08-29 10:30,29,19.48,19.48,19.48,19.48,2
20140901|2014-08-29 11:00,29,19.49,19.49,19.49,19.49,1
20140901|2014-08-29 12:00,29,19.45,19.45,19.42,19.42,5
20140901|2014-08-29 12:30,29,19.41,19.415,19.4,19.405,30
20140901|2014-08-29 13:30,29,19.42,19.42,19.42,19.42,1
20140901|2014-08-29 14:30,29,19.405,19.405,19.405,19.405,1
20140901|2014-08-29 15:00,29,19.405,19.405,19.405,19.405,1
20140901|2014-08-29 15:30,29,19.4,19.4,19.4,19.4,1
20140901|2014-08-31 21:30,2,19.405,19.405,19.405,19.405,1
20140901|2014-09-01 01:30,2,19.405,19.405,19.405,19.405,1
20140901|2014-09-01 04:00,2,19.455,19.47,19.455,19.47,24
20140901|2014-09-01 05:00,2,19.425,19.425,19.41,19.41,6
20140901|2014-09-01 05:30,2,19.405,19.405,19.405,19.405,3
20140901|2014-09-01 07:30,2,19.375,19.375,19.375,19.375,3
20140901|2014-09-01 09:00,2,19.395,19.395,19.395,19.395,1
20140901|2014-09-01 19:30,2,19.425,19.425,19.425,19.425,2
20140901|2014-09-01 20:00,2,19.395,19.42,19.395,19.415,6
20140901|2014-09-01 20:30,2,19.4,19.4,19.4,19.4,10
20140901|2014-09-02 01:00,2,19.425,19.425,19.425,19.425,2
20140901|2014-09-02 01:30,2,19.35,19.35,19.32,19.32,5
20140901|2014-09-02 03:00,2,19.335,19.335,19.335,19.335,1
20140901|2014-09-02 04:00,2,19.305,19.305,19.305,19.305,6
20140901|2014-09-02 05:00,2,19.28,19.28,19.145,19.145,8
20140901|2014-09-02 05:30,2,19.15,19.17,19.14,19.17,3
20140901|2014-09-02 06:30,2,19.17,19.19,19.155,19.19,11
20140901|2014-09-02 07:00,2,19.1,19.14,19.09,19.14,4
20140901|2014-09-02 07:30,2,19.155,19.155,19.155,19.155,1
20140901|2014-09-02 08:30,2,19.19,19.21,19.19,19.21,16
20140901|2014-09-02 09:00,2,19.165,19.165,19.075,19.08,3
20140901|2014-09-02 09:30,2,19.12,19.12,19.12,19.12,1
20140901|2014-09-02 10:00,2,19.115,19.115,19.115,19.115,2
20140901|2014-09-02 10:30,2,19.085,19.085,19.07,19.07,3
20140901|2014-09-02 11:00,2,19.095,19.1,19.07,19.07,14
20140901|2014-09-02 12:00,2,19.06,19.06,19.04,19.04,3
20140901|2014-09-02 12:30,2,19.1,19.1,19.1,19.1,1
20140901|2014-09-02 13:00,2,19.1,19.13,19.1,19.12,5
20140901|2014-09-02 13:30,2,19.135,19.135,19.135,19.135,1
20140901|2014-09-02 14:00,2,19.11,19.11,19.11,19.11,2
20140901|2014-09-02 14:30,2,19.1,19.13,19.1,19.13,3
20140901|2014-09-02 15:00,2,19.11,19.11,19.11,19.11,1
20140901|2014-09-02 17:00,3,19.14,19.14,19.11,19.11,6
20140901|2014-09-02 20:30,3,19.165,19.175,19.165,19.17,10
20140901|2014-09-02 21:00,3,19.16,19.16,19.16,19.16,1
20140901|2014-09-03 03:00,3,19.115,19.115,19.115,19.115,2
20140901|2014-09-03 06:00,3,19.1,19.11,19.1,19.11,14
20140901|2014-09-03 07:00,3,19.125,19.125,19.105,19.115,5
20140901|2014-09-03 07:30,3,19.12,19.12,19.105,19.105,2
20140901|2014-09-03 08:00,3,19.125,19.13,19.125,19.13,3
20140901|2014-09-03 09:00,3,19.115,19.115,19.115,19.115,3
20140901|2014-09-03 10:30,3,19.11,19.11,19.11,19.11,1
20140901|2014-09-03 12:00,3,19.12,19.12,19.12,19.12,3
20140901|2014-09-03 12:30,3,19.14,19.145,19.14,19.145,2
20140901|2014-09-03 17:00,4,19.145,19.145,19.14,19.14,2
20140901|2014-09-03 20:30,4,19.16,19.16,19.16,19.16,1
20140901|2014-09-03 21:00,4,19.185,19.195,19.185,19.195,2
20140901|2014-09-03 22:30,4,19.16,19.16,19.16,19.16,1
20140901|2014-09-04 01:30,4,19.13,19.13,19.13,19.13,1
20140901|2014-09-04 03:00,4,19.165,19.165,19.165,19.165,2
20140901|2014-09-04 03:30,4,19.17,19.17,19.17,19.17,1
20140901|2014-09-04 04:30,4,19.15,19.15,19.15,19.15,1
20140901|2014-09-04 05:30,4,19.19,19.19,19.15,19.155,5
20140901|2014-09-04 06:30,4,19.175,19.22,19.17,19.17,18
20140901|2014-09-04 07:00,4,19.14,19.16,19.14,19.16,4
20140901|2014-09-04 07:30,4,19.145,19.155,19.145,19.155,2
20140901|2014-09-04 08:00,4,19.15,19.275,19.15,19.25,9
20140901|2014-09-04 08:30,4,19.275,19.295,19.195,19.195,13
20140901|2014-09-04 09:00,4,19.17,19.17,19.17,19.17,6
20140901|2014-09-04 09:30,4,19.11,19.11,19.11,19.11,1
20140901|2014-09-04 11:30,4,19.065,19.065,19.065,19.065,1
20140901|2014-09-04 12:00,4,19.04,19.055,19.04,19.055,2
20140901|2014-09-04 12:30,4,19.06,19.06,19.06,19.06,1
20140901|2014-09-04 13:30,4,19,19,19,19,4
20140901|2014-09-04 14:00,4,19.035,19.035,19.035,19.035,2
20140901|2014-09-04 14:30,4,18.99,18.99,18.985,18.985,5
20140901|2014-09-04 20:00,5,19.035,19.035,19.035,19.035,1
20140901|2014-09-05 07:30,5,19.13,19.13,19.13,19.13,9
20140901|2014-09-05 08:00,5,19,19.01,18.99,19.01,3
20140901|2014-09-05 08:30,5,19.035,19.035,19.035,19.035,1
20140901|2014-09-05 10:30,5,19.07,19.07,19.07,19.07,2
20140901|2014-09-07 22:00,8,19.205,19.205,19.2,19.2,2
20140901|2014-09-08 01:30,8,19.235,19.235,19.235,19.235,1
20140901|2014-09-08 04:30,8,19.205,19.205,19.205,19.205,1
20140901|2014-09-08 10:30,8,18.92,18.935,18.92,18.935,31
20140901|2014-09-08 11:00,8,18.945,18.945,18.945,18.945,1
20140901|2014-09-08 11:30,8,18.9,18.9,18.9,18.9,1
20140901|2014-09-08 12:00,8,18.88,18.88,18.88,18.88,1
20140901|2014-09-08 12:30,8,18.91,18.91,18.91,18.91,1
20140901|2014-09-08 13:30,8,18.945,18.945,18.945,18.945,1
20140901|2014-09-08 15:00,8,18.96,18.96,18.96,18.96,1
20140901|2014-09-08 16:00,8,18.975,18.975,18.975,18.975,5
20140901|2014-09-09 03:00,9,18.91,18.91,18.91,18.91,1
20140901|2014-09-09 04:00,9,18.96,18.96,18.96,18.96,1
20140901|2014-09-09 06:00,9,18.975,18.975,18.975,18.975,1
20140901|2014-09-09 08:00,9,18.94,18.94,18.94,18.94,1
20140901|2014-09-09 11:00,9,18.865,18.885,18.85,18.885,9
20140901|2014-09-09 12:30,9,18.895,18.895,18.895,18.895,1
20140901|2014-09-09 17:00,10,18.98,18.98,18.975,18.975,5
20140901|2014-09-09 19:00,10,18.975,18.975,18.975,18.975,2
20140901|2014-09-09 20:00,10,18.975,18.985,18.97,18.985,9
20140901|2014-09-09 22:30,10,19.025,19.025,19.025,19.025,1
20140901|2014-09-10 01:30,10,19.04,19.04,19.04,19.04,1
20140901|2014-09-10 07:00,10,18.915,18.915,18.915,18.915,1
20140901|2014-09-10 07:30,10,18.955,18.955,18.955,18.955,1
20140901|2014-09-10 08:30,10,18.92,18.995,18.92,18.98,4
20140901|2014-09-10 09:00,10,18.965,18.965,18.915,18.915,6
20140901|2014-09-10 09:30,10,18.925,18.925,18.925,18.925,1
20140901|2014-09-10 10:00,10,18.9,18.9,18.895,18.895,8
20140901|2014-09-10 11:00,10,18.915,18.915,18.895,18.895,12
20140901|2014-09-10 11:30,10,18.88,18.88,18.88,18.88,3
20140901|2014-09-10 15:00,10,18.89,18.89,18.89,18.89,1
20140901|2014-09-10 19:30,11,18.885,18.885,18.885,18.885,1
20140901|2014-09-10 20:00,11,18.895,18.9,18.895,18.9,8
20140901|2014-09-11 02:30,11,18.86,18.86,18.86,18.86,1
20140901|2014-09-11 03:00,11,18.78,18.78,18.77,18.77,3
20140901|2014-09-11 05:00,11,18.72,18.72,18.72,18.72,1
20140901|2014-09-11 07:30,11,18.685,18.685,18.685,18.685,3
20140901|2014-09-11 08:00,11,18.63,18.63,18.63,18.63,3
20140901|2014-09-11 08:30,11,18.635,18.635,18.625,18.625,3
20140901|2014-09-11 09:00,11,18.58,18.58,18.57,18.57,3
20140901|2014-09-11 09:30,11,18.625,18.625,18.625,18.625,8
20140901|2014-09-11 10:00,11,18.59,18.6,18.59,18.6,9
20140901|2014-09-11 10:30,11,18.565,18.575,18.565,18.575,8
20140901|2014-09-11 11:00,11,18.565,18.58,18.565,18.58,8
20140901|2014-09-11 11:30,11,18.55,18.555,18.55,18.555,4
20140901|2014-09-11 12:00,11,18.56,18.56,18.56,18.56,1
20140901|2014-09-11 12:30,11,18.565,18.565,18.56,18.56,9
20140901|2014-09-11 15:30,11,18.64,18.64,18.64,18.64,4
20140901|2014-09-11 17:00,12,18.62,18.62,18.62,18.62,10
20140901|2014-09-11 18:30,12,18.64,18.65,18.64,18.65,9
20140901|2014-09-11 19:30,12,18.595,18.595,18.595,18.595,10
20140901|2014-09-11 22:30,12,18.48,18.48,18.48,18.48,1
20140901|2014-09-11 23:00,12,18.47,18.47,18.465,18.465,10
20140901|2014-09-12 04:00,12,18.515,18.515,18.515,18.515,1
20140901|2014-09-12 04:30,12,18.56,18.56,18.56,18.56,1
20140901|2014-09-12 05:30,12,18.555,18.555,18.555,18.555,2
20140901|2014-09-12 08:30,12,18.56,18.56,18.56,18.56,2
20140901|2014-09-12 09:30,12,18.495,18.495,18.495,18.495,1
20140901|2014-09-12 10:30,12,18.525,18.525,18.525,18.525,1
20140901|2014-09-12 11:00,12,18.57,18.585,18.57,18.585,2
20140901|2014-09-12 12:00,12,18.55,18.55,18.55,18.55,1
20140901|2014-09-12 14:00,12,18.525,18.535,18.525,18.535,2
20140901|2014-09-12 15:30,12,18.59,18.59,18.59,18.59,8
20140901|2014-09-14 23:00,15,18.615,18.615,18.615,18.615,1
20140901|2014-09-15 02:00,15,18.635,18.635,18.635,18.635,1
20140901|2014-09-15 08:30,15,18.535,18.535,18.535,18.535,4
20140901|2014-09-15 09:00,15,18.52,18.52,18.51,18.51,2
20140901|2014-09-15 09:30,15,18.5,18.5,18.5,18.5,1
20140901|2014-09-15 11:00,15,18.54,18.54,18.54,18.54,1
20140901|2014-09-15 12:30,15,18.565,18.565,18.565,18.565,1
20140901|2014-09-15 14:30,15,18.585,18.585,18.585,18.585,1
20140901|2014-09-15 15:00,15,18.61,18.61,18.61,18.61,6
20140901|2014-09-15 16:00,15,18.61,18.61,18.61,18.61,4
20140901|2014-09-15 17:00,16,18.595,18.595,18.59,18.59,6
20140901|2014-09-15 21:00,16,18.69,18.69,18.69,18.69,4
20140901|2014-09-16 12:00,16,18.675,18.675,18.675,18.675,1
20140901|2014-09-17 09:30,17,18.6,18.6,18.6,18.6,1
20140901|2014-09-17 10:30,17,18.63,18.63,18.63,18.63,1
20140901|2014-09-17 11:00,17,18.595,18.64,18.595,18.63,9
20140901|2014-09-17 13:00,17,18.685,18.685,18.57,18.62,10
20140901|2014-09-17 13:30,17,18.59,18.59,18.59,18.59,1
20140901|2014-09-17 14:00,17,18.555,18.6,18.555,18.57,11
20140901|2014-09-17 15:00,17,18.47,18.47,18.47,18.47,2
20140901|2014-09-17 15:30,17,18.47,18.47,18.47,18.47,3
20140901|2014-09-18 00:00,18,18.475,18.49,18.475,18.49,2
20140901|2014-09-18 08:00,18,18.335,18.335,18.32,18.32,3
20140901|2014-09-18 08:30,18,18.375,18.375,18.34,18.34,2
20140901|2014-09-18 09:00,18,18.36,18.36,18.36,18.36,1
20140901|2014-09-18 09:30,18,18.515,18.515,18.49,18.49,3
20140901|2014-09-18 11:00,18,18.52,18.525,18.51,18.525,9
20140901|2014-09-18 15:30,18,18.46,18.46,18.46,18.46,1
20140901|2014-09-19 08:30,19,18.295,18.295,18.295,18.295,10
20140901|2014-09-19 09:30,19,18.085,18.085,17.93,17.93,17
20140901|2014-09-19 10:00,19,17.975,17.975,17.905,17.92,14
20140901|2014-09-19 10:30,19,17.935,17.935,17.935,17.935,10
20140901|2014-09-19 12:00,19,17.895,17.895,17.81,17.865,9
20140901|2014-09-19 13:30,19,17.815,17.815,17.815,17.815,6
20140901|2014-09-22 07:30,22,17.7,17.7,17.645,17.645,46
20140901|2014-09-22 08:00,22,17.67,17.69,17.52,17.53,60
20140901|2014-09-22 08:30,22,17.525,17.595,17.52,17.595,25
20140901|2014-09-22 09:00,22,17.6,17.6,17.595,17.595,5
20140901|2014-09-22 10:00,22,17.635,17.635,17.635,17.635,7
20140901|2014-09-22 11:00,22,17.715,17.715,17.715,17.715,2
20140901|2014-09-22 13:30,22,17.7,17.7,17.7,17.7,5
20140901|2014-09-23 07:00,23,17.735,17.735,17.735,17.735,1
20140901|2014-09-23 11:00,23,17.675,17.68,17.675,17.68,12
20140901|2014-09-23 11:30,23,17.69,17.71,17.69,17.71,64
20140901|2014-09-24 08:00,24,17.59,17.59,17.57,17.57,6
20140901|2014-09-24 21:00,25,17.505,17.51,17.505,17.51,20
20140901|2014-09-24 21:30,25,17.54,17.54,17.54,17.54,10
20140901|2014-09-25 08:30,25,17.355,17.355,17.355,17.355,2
20140901|2014-09-25 09:00,25,17.405,17.44,17.405,17.44,9
20140901|2014-09-25 12:00,25,17.375,17.375,17.375,17.375,1
20140901|2014-09-25 15:00,25,17.42,17.42,17.42,17.42,1
20141001|2014-08-04 06:00,4,20.415,20.415,20.415,20.415,2
20141001|2014-08-05 14:30,5,19.855,19.855,19.855,19.855,3
20141001|2014-08-05 20:00,6,19.85,19.85,19.85,19.85,6
20141001|2014-08-06 10:00,6,20.1,20.1,20.1,20.1,1
20141001|2014-08-07 05:30,7,20.105,20.105,20.105,20.105,1
20141001|2014-08-07 23:00,8,20.045,20.045,20.045,20.045,1
20141001|2014-08-08 03:30,8,20.095,20.095,20.095,20.095,1
20141001|2014-08-08 07:30,8,19.905,19.905,19.905,19.905,1
20141001|2014-08-11 17:00,12,20.02,20.02,20.02,20.02,4
20141001|2014-08-12 03:30,12,20.09,20.09,20.09,20.09,6
20141001|2014-08-13 10:00,13,19.85,19.85,19.8,19.8,2
20141001|2014-08-13 22:30,14,19.93,19.93,19.93,19.93,1
20141001|2014-08-15 07:00,15,19.585,19.585,19.585,19.585,2
20141001|2014-08-15 08:00,15,19.575,19.575,19.575,19.575,1
20141001|2014-08-15 10:00,15,19.67,19.67,19.67,19.67,1
20141001|2014-08-18 11:00,18,19.65,19.65,19.65,19.65,1
20141001|2014-08-18 12:00,18,19.64,19.64,19.64,19.64,2
20141001|2014-08-19 07:30,19,19.64,19.64,19.64,19.64,5
20141001|2014-08-19 08:00,19,19.6,19.6,19.57,19.57,5
20141001|2014-08-19 08:30,19,19.48,19.48,19.48,19.48,1
20141001|2014-08-19 09:00,19,19.45,19.45,19.45,19.45,1
20141001|2014-08-19 10:00,19,19.385,19.385,19.385,19.385,1
20141001|2014-08-21 01:00,21,19.335,19.335,19.335,19.335,1
20141001|2014-08-21 03:00,21,19.36,19.36,19.36,19.36,1
20141001|2014-08-21 06:00,21,19.36,19.36,19.36,19.36,1
20141001|2014-08-21 07:00,21,19.37,19.37,19.365,19.365,3
20141001|2014-08-21 07:30,21,19.405,19.405,19.405,19.405,1
20141001|2014-08-21 08:00,21,19.375,19.38,19.375,19.38,3
20141001|2014-08-21 09:00,21,19.46,19.46,19.46,19.46,1
20141001|2014-08-21 10:00,21,19.395,19.395,19.385,19.385,2
20141001|2014-08-22 07:30,22,19.435,19.435,19.435,19.435,2
20141001|2014-08-22 08:30,22,19.41,19.41,19.41,19.41,1
20141001|2014-08-25 00:00,25,19.395,19.395,19.395,19.395,1
20141001|2014-08-25 03:30,25,19.375,19.375,19.365,19.365,5
20141001|2014-08-25 07:30,25,19.4,19.4,19.4,19.4,2
20141001|2014-08-25 08:00,25,19.395,19.395,19.395,19.395,1
20141001|2014-08-25 08:30,25,19.395,19.395,19.395,19.395,1
20141001|2014-08-25 09:30,25,19.41,19.41,19.41,19.41,1
20141001|2014-08-25 10:30,25,19.345,19.345,19.335,19.335,3
20141001|2014-08-25 12:00,25,19.375,19.375,19.375,19.375,1
20141001|2014-08-25 13:00,25,19.37,19.37,19.37,19.37,5
20141001|2014-08-25 14:00,25,19.375,19.375,19.375,19.375,1
20141001|2014-08-26 01:00,26,19.5,19.5,19.5,19.5,4
20141001|2014-08-26 02:00,26,19.53,19.55,19.53,19.55,35
20141001|2014-08-26 05:00,26,19.58,19.585,19.58,19.585,3
20141001|2014-08-26 07:00,26,19.6,19.6,19.6,19.6,2
20141001|2014-08-26 08:30,26,19.575,19.575,19.52,19.53,7
20141001|2014-08-26 09:00,26,19.515,19.515,19.51,19.51,3
20141001|2014-08-26 09:30,26,19.485,19.485,19.485,19.485,2
20141001|2014-08-26 10:00,26,19.485,19.485,19.485,19.485,1
20141001|2014-08-26 10:30,26,19.42,19.45,19.42,19.45,4
20141001|2014-08-26 13:00,26,19.41,19.41,19.385,19.385,7
20141001|2014-08-26 14:00,26,19.43,19.43,19.43,19.43,1
20141001|2014-08-26 14:30,26,19.39,19.39,19.375,19.39,6
20141001|2014-08-26 16:00,26,19.35,19.35,19.34,19.34,3
20141001|2014-08-27 07:00,27,19.475,19.475,19.475,19.475,1
20141001|2014-08-27 08:30,27,19.385,19.385,19.385,19.385,1
20141001|2014-08-27 09:00,27,19.4,19.4,19.4,19.4,3
20141001|2014-08-27 10:00,27,19.395,19.395,19.395,19.395,1
20141001|2014-08-27 12:30,27,19.435,19.435,19.435,19.435,3
20141001|2014-08-27 13:00,27,19.43,19.43,19.425,19.425,4
20141001|2014-08-27 14:30,27,19.435,19.435,19.42,19.42,5
20141001|2014-08-27 15:00,27,19.435,19.435,19.435,19.435,3
20141001|2014-08-28 01:30,28,19.63,19.64,19.63,19.64,2
20141001|2014-08-28 02:00,28,19.67,19.67,19.67,19.67,1
20141001|2014-08-28 03:00,28,19.85,19.89,19.815,19.82,6
20141001|2014-08-28 03:30,28,19.79,19.79,19.79,19.79,1
20141001|2014-08-28 04:00,28,19.785,19.785,19.78,19.78,6
20141001|2014-08-28 05:00,28,19.76,19.76,19.76,19.76,2
20141001|2014-08-28 06:00,28,19.755,19.755,19.755,19.755,1
20141001|2014-08-28 07:00,28,19.75,19.75,19.75,19.75,1
20141001|2014-08-28 08:00,28,19.62,19.62,19.62,19.62,1
20141001|2014-08-28 08:30,28,19.62,19.62,19.62,19.62,5
20141001|2014-08-28 10:00,28,19.56,19.56,19.56,19.56,8
20141001|2014-08-28 10:30,28,19.54,19.54,19.54,19.54,1
20141001|2014-08-28 11:00,28,19.56,19.56,19.56,19.56,1
20141001|2014-08-28 12:00,28,19.555,19.555,19.555,19.555,1
20141001|2014-08-28 12:30,28,19.54,19.54,19.54,19.54,1
20141001|2014-08-28 21:30,29,19.545,19.55,19.545,19.55,4
20141001|2014-08-29 00:00,29,19.55,19.55,19.55,19.55,3
20141001|2014-08-29 06:30,29,19.505,19.52,19.505,19.515,11
20141001|2014-08-29 07:30,29,19.48,19.48,19.48,19.48,2
20141001|2014-08-29 08:30,29,19.53,19.53,19.53,19.53,15
20141001|2014-08-29 12:30,29,19.455,19.455,19.455,19.455,6
20141001|2014-09-01 00:00,2,19.44,19.44,19.435,19.435,5
20141001|2014-09-01 01:30,2,19.43,19.43,19.43,19.43,1
20141001|2014-09-01 05:30,2,19.425,19.425,19.425,19.425,1
20141001|2014-09-01 08:30,2,19.405,19.41,19.405,19.41,4
20141001|2014-09-01 09:00,2,19.41,19.41,19.41,19.41,1
20141001|2014-09-01 11:00,2,19.445,19.445,19.445,19.445,2
20141001|2014-09-01 20:00,2,19.42,19.42,19.42,19.42,1
20141001|2014-09-01 21:30,2,19.395,19.395,19.395,19.395,1
20141001|2014-09-01 23:00,2,19.4,19.4,19.4,19.4,1
20141001|2014-09-02 01:30,2,19.36,19.36,19.35,19.35,3
20141001|2014-09-02 03:30,2,19.35,19.35,19.35,19.35,5
20141001|2014-09-02 04:00,2,19.35,19.35,19.35,19.35,9
20141001|2014-09-02 04:30,2,19.35,19.35,19.35,19.35,1
20141001|2014-09-02 05:00,2,19.315,19.315,19.175,19.18,8
20141001|2014-09-02 05:30,2,19.16,19.16,19.16,19.16,2
20141001|2014-09-02 06:00,2,19.165,19.165,19.165,19.165,1
20141001|2014-09-02 08:30,2,19.215,19.215,19.21,19.21,3
20141001|2014-09-02 09:00,2,19.09,19.09,19.09,19.09,1
20141001|2014-09-02 09:30,2,19.15,19.15,19.15,19.15,1
20141001|2014-09-02 10:00,2,19.145,19.16,19.14,19.16,7
20141001|2014-09-02 10:30,2,19.1,19.13,19.085,19.13,6
20141001|2014-09-02 11:00,2,19.105,19.105,19.1,19.1,2
20141001|2014-09-02 12:30,2,19.13,19.13,19.13,19.13,2
20141001|2014-09-02 13:00,2,19.125,19.135,19.125,19.135,9
20141001|2014-09-02 13:30,2,19.145,19.145,19.145,19.145,1
20141001|2014-09-02 14:30,2,19.125,19.145,19.125,19.145,2
20141001|2014-09-02 18:30,3,19.165,19.165,19.165,19.165,1
20141001|2014-09-03 08:00,3,19.13,19.13,19.13,19.13,2
20141001|2014-09-03 11:30,3,19.145,19.145,19.145,19.145,1
20141001|2014-09-03 12:30,3,19.15,19.165,19.15,19.165,2
20141001|2014-09-03 13:00,3,19.15,19.15,19.15,19.15,1
20141001|2014-09-03 14:30,3,19.17,19.175,19.17,19.175,2
20141001|2014-09-03 17:30,4,19.15,19.15,19.15,19.15,1
20141001|2014-09-03 19:00,4,19.155,19.155,19.155,19.155,1
20141001|2014-09-04 08:00,4,19.27,19.27,19.27,19.27,1
20141001|2014-09-04 08:30,4,19.285,19.285,19.285,19.285,1
20141001|2014-09-04 09:00,4,19.17,19.17,19.17,19.17,1
20141001|2014-09-04 10:00,4,19.135,19.135,19.135,19.135,1
20141001|2014-09-04 10:30,4,19.11,19.11,19.085,19.085,3
20141001|2014-09-04 11:30,4,19.085,19.085,19.085,19.085,1
20141001|2014-09-04 13:00,4,19.065,19.065,19.055,19.055,2
20141001|2014-09-04 14:30,4,19.025,19.025,19.02,19.02,2
20141001|2014-09-04 15:00,4,19.045,19.045,19.045,19.045,1
20141001|2014-09-04 15:30,4,19.015,19.015,19.005,19.015,3
20141001|2014-09-04 17:30,5,18.98,18.98,18.97,18.975,4
20141001|2014-09-05 07:30,5,19.135,19.18,19.05,19.05,9
20141001|2014-09-05 09:30,5,19.045,19.045,19.045,19.045,1
20141001|2014-09-05 10:00,5,19.06,19.06,19.06,19.06,1
20141001|2014-09-05 11:00,5,19.04,19.04,19.04,19.04,1
20141001|2014-09-05 11:30,5,19.05,19.05,19.05,19.05,1
20141001|2014-09-07 22:00,8,19.22,19.23,19.22,19.23,2
20141001|2014-09-07 23:30,8,19.245,19.27,19.245,19.27,2
20141001|2014-09-08 04:30,8,19.19,19.19,19.19,19.19,1
20141001|2014-09-08 06:00,8,19.15,19.16,19.15,19.16,2
20141001|2014-09-08 07:00,8,19.185,19.185,19.185,19.185,1
20141001|2014-09-08 07:30,8,19.155,19.155,19.155,19.155,1
20141001|2014-09-08 08:00,8,19.11,19.13,19.105,19.13,3
20141001|2014-09-08 08:30,8,19.07,19.07,19.04,19.04,4
20141001|2014-09-08 09:00,8,19.045,19.045,19.045,19.045,1
20141001|2014-09-08 10:30,8,18.95,18.95,18.95,18.95,1
20141001|2014-09-08 11:00,8,18.975,18.975,18.975,18.975,1
20141001|2014-09-08 11:30,8,18.91,18.91,18.91,18.91,1
20141001|2014-09-08 12:00,8,18.89,18.925,18.89,18.92,6
20141001|2014-09-08 12:30,8,18.95,18.965,18.95,18.965,2
20141001|2014-09-08 14:00,8,18.955,18.955,18.955,18.955,1
20141001|2014-09-08 14:30,8,18.98,18.98,18.98,18.98,1
20141001|2014-09-08 20:00,9,19.035,19.035,19.035,19.035,1
20141001|2014-09-08 21:30,9,19,19,19,19,1
20141001|2014-09-09 02:00,9,18.95,18.95,18.94,18.94,4
20141001|2014-09-09 04:00,9,19.01,19.01,19.01,19.01,1
20141001|2014-09-09 08:30,9,18.93,18.93,18.93,18.93,2
20141001|2014-09-09 09:00,9,18.92,18.92,18.89,18.89,3
20141001|2014-09-09 10:00,9,18.93,18.95,18.93,18.95,2
20141001|2014-09-09 10:30,9,18.895,18.895,18.895,18.895,1
20141001|2014-09-09 11:00,9,18.885,18.885,18.885,18.885,1
20141001|2014-09-09 11:30,9,18.925,18.925,18.925,18.925,1
20141001|2014-09-09 12:00,9,18.885,18.885,18.875,18.875,2
20141001|2014-09-09 12:30,9,18.91,18.91,18.91,18.91,1
20141001|2014-09-09 13:00,9,18.9,18.9,18.895,18.895,7
20141001|2014-09-09 13:30,9,18.89,18.89,18.89,18.89,1
20141001|2014-09-09 14:30,9,19,19.005,18.99,19.005,3
20141001|2014-09-09 15:00,9,19.07,19.07,19.04,19.04,2
20141001|2014-09-09 22:00,10,19.055,19.055,19.055,19.055,1
20141001|2014-09-10 07:00,10,18.925,18.965,18.925,18.965,3
20141001|2014-09-10 08:00,10,18.965,18.965,18.965,18.965,5
20141001|2014-09-10 08:30,10,18.93,19,18.93,19,2
20141001|2014-09-10 09:00,10,18.955,18.955,18.945,18.945,2
20141001|2014-09-10 10:00,10,18.895,18.895,18.89,18.89,2
20141001|2014-09-10 10:30,10,18.89,18.935,18.89,18.935,2
20141001|2014-09-10 11:00,10,18.9,18.9,18.9,18.9,1
20141001|2014-09-10 11:30,10,18.87,18.87,18.87,18.87,1
20141001|2014-09-10 13:00,10,18.9,18.9,18.9,18.9,9
20141001|2014-09-10 14:30,10,18.94,18.94,18.94,18.94,1
20141001|2014-09-10 15:00,10,18.915,18.915,18.915,18.915,1
20141001|2014-09-11 04:30,11,18.78,18.78,18.78,18.78,1
20141001|2014-09-11 05:00,11,18.73,18.73,18.73,18.73,1
20141001|2014-09-11 07:00,11,18.72,18.72,18.71,18.71,4
20141001|2014-09-11 08:00,11,18.695,18.695,18.635,18.635,4
20141001|2014-09-11 09:00,11,18.6,18.6,18.56,18.56,2
20141001|2014-09-11 09:30,11,18.59,18.61,18.59,18.61,2
20141001|2014-09-11 10:30,11,18.56,18.565,18.56,18.565,3
20141001|2014-09-11 11:30,11,18.545,18.56,18.545,18.56,3
20141001|2014-09-11 12:00,11,18.55,18.55,18.55,18.55,1
20141001|2014-09-11 15:00,11,18.66,18.66,18.66,18.66,1
20141001|2014-09-11 20:30,12,18.545,18.545,18.545,18.545,1
20141001|2014-09-12 00:00,12,18.48,18.48,18.48,18.48,2
20141001|2014-09-12 02:00,12,18.58,18.58,18.58,18.58,1
20141001|2014-09-12 04:00,12,18.54,18.54,18.54,18.54,1
20141001|2014-09-12 04:30,12,18.57,18.57,18.57,18.57,1
20141001|2014-09-12 06:00,12,18.59,18.59,18.59,18.59,2
20141001|2014-09-12 07:30,12,18.525,18.525,18.525,18.525,1
20141001|2014-09-12 09:00,12,18.54,18.54,18.54,18.54,1
20141001|2014-09-12 09:30,12,18.495,18.495,18.495,18.495,1
20141001|2014-09-12 10:00,12,18.49,18.5,18.49,18.5,2
20141001|2014-09-12 10:30,12,18.56,18.6,18.56,18.6,2
20141001|2014-09-12 12:30,12,18.54,18.54,18.54,18.54,1
20141001|2014-09-12 14:00,12,18.54,18.54,18.54,18.54,5
20141001|2014-09-14 19:00,15,18.545,18.545,18.545,18.545,1
20141001|2014-09-14 20:30,15,18.6,18.6,18.6,18.6,1
20141001|2014-09-14 23:00,15,18.615,18.615,18.615,18.615,1
20141001|2014-09-15 00:30,15,18.59,18.59,18.59,18.59,1
20141001|2014-09-15 01:00,15,18.595,18.595,18.595,18.595,1
20141001|2014-09-15 01:30,15,18.615,18.615,18.615,18.615,1
20141001|2014-09-15 03:30,15,18.61,18.61,18.61,18.61,1
20141001|2014-09-15 05:00,15,18.6,18.615,18.6,18.615,2
20141001|2014-09-15 06:30,15,18.635,18.635,18.635,18.635,1
20141001|2014-09-15 07:00,15,18.56,18.57,18.56,18.57,2
20141001|2014-09-15 08:00,15,18.61,18.62,18.575,18.575,3
20141001|2014-09-15 08:30,15,18.57,18.57,18.54,18.54,12
20141001|2014-09-15 11:30,15,18.595,18.595,18.595,18.595,2
20141001|2014-09-15 14:30,15,18.605,18.615,18.605,18.615,11
20141001|2014-09-15 17:00,16,18.59,18.59,18.59,18.59,1
20141001|2014-09-15 20:30,16,18.66,18.675,18.66,18.675,16
20141001|2014-09-16 07:30,16,18.635,18.635,18.635,18.635,1
20141001|2014-09-16 09:00,16,18.57,18.575,18.565,18.575,12
20141001|2014-09-16 10:30,16,18.61,18.77,18.61,18.77,12
20141001|2014-09-16 11:00,16,18.775,18.775,18.775,18.775,2
20141001|2014-09-16 12:00,16,18.705,18.705,18.685,18.685,2
20141001|2014-09-16 13:00,16,18.68,18.68,18.68,18.68,1
20141001|2014-09-16 14:00,16,18.695,18.695,18.695,18.695,1
20141001|2014-09-16 14:30,16,18.675,18.675,18.675,18.675,1
20141001|2014-09-16 15:00,16,18.65,18.65,18.65,18.65,1
20141001|2014-09-16 16:00,16,18.635,18.635,18.635,18.635,1
20141001|2014-09-16 19:00,17,18.655,18.655,18.655,18.655,1
20141001|2014-09-16 19:30,17,18.65,18.65,18.65,18.65,1
20141001|2014-09-17 04:00,17,18.58,18.58,18.58,18.58,1
20141001|2014-09-17 04:30,17,18.59,18.595,18.59,18.595,5
20141001|2014-09-17 06:00,17,18.63,18.63,18.63,18.63,1
20141001|2014-09-17 07:30,17,18.64,18.65,18.64,18.65,6
20141001|2014-09-17 08:00,17,18.615,18.615,18.615,18.615,1
20141001|2014-09-17 08:30,17,18.635,18.635,18.635,18.635,1
20141001|2014-09-17 11:00,17,18.665,18.665,18.665,18.665,5
20141001|2014-09-17 13:00,17,18.53,18.65,18.53,18.59,3
20141001|2014-09-17 14:00,17,18.59,18.59,18.525,18.525,3
20141001|2014-09-17 14:30,17,18.49,18.49,18.47,18.47,3
20141001|2014-09-17 15:00,17,18.495,18.495,18.495,18.495,1
20141001|2014-09-17 15:30,17,18.47,18.475,18.47,18.475,2
20141001|2014-09-17 20:00,18,18.455,18.455,18.455,18.455,2
20141001|2014-09-17 20:30,18,18.455,18.455,18.44,18.44,2
20141001|2014-09-17 21:00,18,18.43,18.43,18.43,18.43,1
20141001|2014-09-17 21:30,18,18.44,18.46,18.44,18.46,2
20141001|2014-09-17 22:00,18,18.465,18.465,18.465,18.465,1
20141001|2014-09-18 02:30,18,18.47,18.47,18.47,18.47,1
20141001|2014-09-18 04:30,18,18.455,18.455,18.455,18.455,1
20141001|2014-09-18 06:30,18,18.415,18.415,18.33,18.33,4
20141001|2014-09-18 07:00,18,18.28,18.305,18.28,18.3,13
20141001|2014-09-18 07:30,18,18.26,18.355,18.26,18.35,55
20141001|2014-09-18 08:30,18,18.4,18.4,18.4,18.4,1
20141001|2014-09-18 09:00,18,18.4,18.4,18.4,18.4,1
20141001|2014-09-18 09:30,18,18.505,18.52,18.455,18.455,14
20141001|2014-09-18 10:00,18,18.53,18.53,18.485,18.485,2
20141001|2014-09-18 10:30,18,18.51,18.51,18.51,18.51,1
20141001|2014-09-18 11:00,18,18.515,18.515,18.515,18.515,1
20141001|2014-09-18 12:30,18,18.465,18.465,18.465,18.465,1
20141001|2014-09-18 13:30,18,18.485,18.485,18.485,18.485,4
20141001|2014-09-18 20:30,19,18.385,18.405,18.385,18.405,2
20141001|2014-09-18 21:00,19,18.42,18.42,18.42,18.42,1
20141001|2014-09-18 22:30,19,18.51,18.51,18.51,18.51,2
20141001|2014-09-18 23:00,19,18.47,18.47,18.47,18.47,1
20141001|2014-09-18 23:30,19,18.46,18.465,18.41,18.41,4
20141001|2014-09-19 02:00,19,18.42,18.42,18.42,18.42,1
20141001|2014-09-19 04:00,19,18.43,18.43,18.43,18.43,1
20141001|2014-09-19 06:30,19,18.36,18.36,18.36,18.36,1
20141001|2014-09-19 07:00,19,18.345,18.39,18.345,18.39,2
20141001|2014-09-19 08:00,19,18.33,18.33,18.33,18.33,1
20141001|2014-09-19 09:30,19,17.97,17.97,17.925,17.925,3
20141001|2014-09-19 10:00,19,17.985,18,17.985,18,3
20141001|2014-09-19 11:00,19,17.93,17.93,17.93,17.93,1
20141001|2014-09-19 12:00,19,17.89,17.89,17.835,17.835,3
20141001|2014-09-19 12:30,19,17.78,17.78,17.74,17.78,6
20141001|2014-09-19 13:00,19,17.81,17.83,17.8,17.83,3
20141001|2014-09-19 13:30,19,17.8,17.81,17.8,17.81,2
20141001|2014-09-19 14:00,19,17.825,17.825,17.825,17.825,1
20141001|2014-09-19 14:30,19,17.82,17.82,17.82,17.82,1
20141001|2014-09-19 15:00,19,17.775,17.775,17.75,17.75,2
20141001|2014-09-21 20:30,22,17.34,17.34,17.34,17.34,1
20141001|2014-09-21 21:00,22,17.42,17.42,17.42,17.42,2
20141001|2014-09-21 21:30,22,17.44,17.465,17.44,17.465,3
20141001|2014-09-22 02:30,22,17.615,17.615,17.615,17.615,1
20141001|2014-09-22 06:00,22,17.655,17.655,17.645,17.645,4
20141001|2014-09-22 07:00,22,17.61,17.725,17.61,17.725,2
20141001|2014-09-22 07:30,22,17.695,17.695,17.695,17.695,1
20141001|2014-09-22 08:00,22,17.65,17.65,17.625,17.625,2
20141001|2014-09-22 08:30,22,17.61,17.61,17.61,17.61,1
20141001|2014-09-22 09:00,22,17.63,17.66,17.625,17.66,30
20141001|2014-09-22 09:30,22,17.61,17.61,17.61,17.61,1
20141001|2014-09-22 10:00,22,17.625,17.66,17.62,17.66,21
20141001|2014-09-22 10:30,22,17.75,17.77,17.75,17.755,35
20141001|2014-09-22 11:00,22,17.76,17.76,17.69,17.69,25
20141001|2014-09-22 11:30,22,17.675,17.725,17.675,17.7,6
20141001|2014-09-22 12:00,22,17.705,17.705,17.705,17.705,1
20141001|2014-09-22 21:30,23,17.69,17.69,17.69,17.69,1
20141001|2014-09-23 03:30,23,17.77,17.77,17.77,17.77,1
20141001|2014-09-23 05:30,23,17.825,17.825,17.825,17.825,2
20141001|2014-09-23 06:00,23,17.84,17.85,17.84,17.85,2
20141001|2014-09-23 07:30,23,17.69,17.705,17.69,17.7,6
20141001|2014-09-23 08:00,23,17.735,17.76,17.735,17.76,3
20141001|2014-09-23 08:30,23,17.735,17.735,17.735,17.735,1
20141001|2014-09-23 10:00,23,17.695,17.705,17.695,17.705,3
20141001|2014-09-23 10:30,23,17.685,17.685,17.685,17.685,4
20141001|2014-09-23 12:00,23,17.715,17.715,17.715,17.715,1
20141001|2014-09-23 15:00,23,17.725,17.725,17.725,17.725,1
20141001|2014-09-23 18:00,24,17.69,17.69,17.69,17.69,1
20141001|2014-09-23 22:30,24,17.67,17.67,17.67,17.67,1
20141001|2014-09-24 00:30,24,17.71,17.71,17.71,17.71,2
20141001|2014-09-24 01:00,24,17.75,17.75,17.75,17.75,1
20141001|2014-09-24 02:00,24,17.685,17.685,17.685,17.685,1
20141001|2014-09-24 04:30,24,17.63,17.63,17.63,17.63,1
20141001|2014-09-24 08:00,24,17.57,17.57,17.525,17.56,7
20141001|2014-09-24 08:30,24,17.485,17.485,17.48,17.48,2
20141001|2014-09-24 09:00,24,17.615,17.64,17.615,17.64,2
20141001|2014-09-24 09:30,24,17.59,17.59,17.59,17.59,1
20141001|2014-09-24 10:00,24,17.57,17.57,17.57,17.57,1
20141001|2014-09-24 10:30,24,17.6,17.6,17.6,17.6,1
20141001|2014-09-24 21:00,25,17.515,17.53,17.515,17.53,3
20141001|2014-09-24 21:30,25,17.53,17.53,17.53,17.53,1
20141001|2014-09-24 23:00,25,17.5,17.5,17.5,17.5,1
20141001|2014-09-24 23:30,25,17.5,17.5,17.5,17.5,2
20141001|2014-09-25 00:30,25,17.495,17.495,17.495,17.495,2
20141001|2014-09-25 01:30,25,17.395,17.395,17.395,17.395,1
20141001|2014-09-25 02:30,25,17.4,17.415,17.4,17.4,5
20141001|2014-09-25 03:00,25,17.415,17.415,17.415,17.415,1
20141001|2014-09-25 03:30,25,17.445,17.445,17.445,17.445,1
20141001|2014-09-25 05:00,25,17.465,17.465,17.465,17.465,1
20141001|2014-09-25 08:30,25,17.345,17.375,17.345,17.375,2
20141001|2014-09-25 09:00,25,17.45,17.45,17.45,17.45,2
20141001|2014-09-25 10:00,25,17.41,17.41,17.41,17.41,1
20141001|2014-09-25 11:00,25,17.445,17.445,17.445,17.445,1
20141001|2014-09-25 12:30,25,17.46,17.46,17.46,17.46,1
20141001|2014-09-25 23:00,26,17.585,17.585,17.585,17.585,1
20141001|2014-09-26 07:00,26,17.455,17.455,17.435,17.435,30
20141001|2014-09-26 08:30,26,17.425,17.43,17.425,17.43,7
20141001|2014-09-26 09:00,26,17.405,17.405,17.405,17.405,1
20141001|2014-09-26 10:30,26,17.47,17.47,17.47,17.47,1
20141001|2014-09-26 12:00,26,17.47,17.47,17.47,17.47,1
20141001|2014-09-26 13:00,26,17.475,17.475,17.475,17.475,1
20141001|2014-09-28 19:00,29,17.505,17.53,17.505,17.525,3
20141001|2014-09-28 22:00,29,17.425,17.425,17.425,17.425,1
20141001|2014-09-29 01:30,29,17.48,17.48,17.48,17.48,1
20141001|2014-09-29 04:00,29,17.475,17.475,17.475,17.475,3
20141001|2014-09-29 04:30,29,17.495,17.495,17.495,17.495,1
20141001|2014-09-29 06:00,29,17.495,17.5,17.495,17.5,2
20141001|2014-09-29 08:30,29,17.48,17.48,17.48,17.48,1
20141001|2014-09-29 10:30,29,17.475,17.475,17.465,17.465,10
20141001|2014-09-29 11:30,29,17.485,17.485,17.485,17.485,1
20141001|2014-09-29 12:30,29,17.51,17.51,17.48,17.48,11
20141001|2014-09-29 13:30,29,17.495,17.5,17.495,17.5,12
20141001|2014-09-29 14:30,29,17.415,17.415,17.415,17.415,6
20141001|2014-09-29 16:00,29,17.43,17.43,17.41,17.42,3
20141001|2014-09-29 19:00,30,17.42,17.42,17.42,17.42,1
20141001|2014-09-29 20:30,30,17.455,17.455,17.455,17.455,1
20141001|2014-09-29 21:00,30,17.44,17.44,17.44,17.44,1
20141001|2014-09-30 06:00,30,17.13,17.13,17.13,17.13,1
20141001|2014-09-30 07:00,30,17.175,17.175,17.175,17.175,1
20141001|2014-09-30 07:30,30,17.21,17.215,17.21,17.21,3
20141001|2014-09-30 08:00,30,17.255,17.255,17.255,17.255,1
20141001|2014-09-30 09:00,30,17.285,17.285,17.22,17.22,2
20141001|2014-09-30 10:30,30,16.98,16.98,16.96,16.96,2
20141001|2014-09-30 11:30,30,16.87,16.87,16.87,16.87,1
20141001|2014-09-30 12:00,30,16.89,16.9,16.885,16.89,24
20141001|2014-09-30 15:00,30,16.98,16.995,16.98,16.995,2
20141001|2014-10-01 03:30,1,16.95,16.95,16.95,16.95,1
20141001|2014-10-01 06:30,1,17.04,17.04,17.04,17.04,1
20141001|2014-10-01 07:30,1,17.06,17.06,17.06,17.06,1
20141001|2014-10-01 08:30,1,17.195,17.195,17.195,17.195,1
20141001|2014-10-01 10:00,1,17.205,17.205,17.205,17.205,1
20141001|2014-10-01 12:00,1,17.22,17.22,17.22,17.22,4
20141001|2014-10-01 20:30,2,17.185,17.185,17.185,17.185,1
20141001|2014-10-02 05:00,2,17.065,17.065,17.065,17.065,1
20141001|2014-10-02 06:00,2,17.02,17.02,17.02,17.02,1
20141001|2014-10-02 06:30,2,17,17,17,17,1
20141001|2014-10-02 10:00,2,17.03,17.03,17.03,17.03,1
20141001|2014-10-02 17:30,3,17.1,17.1,17.1,17.1,3
20141001|2014-10-02 21:30,3,17.1,17.1,17.1,17.1,7
20141001|2014-10-03 01:30,3,16.965,16.965,16.965,16.965,1
20141001|2014-10-03 02:00,3,16.97,16.97,16.97,16.97,1
20141001|2014-10-03 05:30,3,16.985,16.985,16.985,16.985,2
20141001|2014-10-03 06:00,3,16.98,16.98,16.98,16.98,10
20141001|2014-10-03 09:00,3,16.8,16.8,16.8,16.8,1
20141001|2014-10-06 07:00,6,17.03,17.03,17.03,17.03,10
20141001|2014-10-06 12:00,6,17.165,17.165,17.165,17.165,1
20141001|2014-10-07 11:00,7,17.1,17.105,17.075,17.075,60
20141001|2014-10-07 11:30,7,17.08,17.11,17.08,17.11,15
20141001|2014-10-07 12:00,7,17.12,17.155,17.12,17.155,16
20141001|2014-10-07 12:30,7,17.185,17.185,17.155,17.155,20
20141001|2014-10-07 13:00,7,17.13,17.13,17.11,17.11,15
20141001|2014-10-08 04:00,8,17.36,17.36,17.36,17.36,10
20141001|2014-10-08 13:00,8,17.15,17.15,17.15,17.15,3
20141001|2014-10-08 13:30,8,17.25,17.25,17.25,17.25,10
20141001|2014-10-08 14:00,8,17.335,17.335,17.335,17.335,1
20141001|2014-10-08 14:30,8,17.35,17.35,17.35,17.35,10
20141001|2014-10-09 03:00,9,17.6,17.6,17.6,17.6,4
20141001|2014-10-10 06:30,10,17.3,17.3,17.3,17.3,7
20141001|2014-10-10 07:00,10,17.3,17.3,17.3,17.3,3
20141001|2014-10-13 06:00,13,17.41,17.41,17.41,17.41,10
20141001|2014-10-14 07:00,14,17.5,17.5,17.5,17.5,10
20141001|2014-10-15 06:00,15,17.01,17.01,17.01,17.01,10
20141001|2014-10-15 08:30,15,17.7,17.7,17.575,17.575,6
20141001|2014-10-15 14:30,15,17.42,17.43,17.405,17.405,16
20141001|2014-10-15 19:30,16,17.43,17.43,17.43,17.43,1
20141001|2014-10-20 08:30,20,17.46,17.46,17.46,17.46,4
20141001|2014-10-20 09:00,20,17.46,17.46,17.46,17.46,1
20141001|2014-10-21 12:00,21,17.5,17.5,17.5,17.5,2
20141001|2014-10-21 18:00,22,17.47,17.47,17.47,17.47,2
20141001|2014-10-22 13:30,22,17.135,17.135,17.135,17.135,2
20141001|2014-10-22 14:00,22,17.13,17.13,17.115,17.115,8
20141001|2014-10-23 10:30,23,17.175,17.175,17.17,17.17,10
20141101|2014-09-02 05:00,2,19.205,19.205,19.205,19.205,1
20141101|2014-09-02 06:00,2,19.225,19.225,19.225,19.225,1
20141101|2014-09-02 07:00,2,19.15,19.15,19.15,19.15,1
20141101|2014-09-02 07:30,2,19.175,19.175,19.175,19.175,1
20141101|2014-09-02 08:30,2,19.205,19.205,19.205,19.205,1
20141101|2014-09-02 09:00,2,19.215,19.215,19.215,19.215,1
20141101|2014-09-02 09:30,2,19.175,19.205,19.17,19.17,7
20141101|2014-09-04 00:30,4,19.19,19.19,19.18,19.18,7
20141101|2014-09-04 22:30,5,19.07,19.07,19.07,19.07,1
20141101|2014-09-11 21:30,12,18.49,18.49,18.49,18.49,1
20141101|2014-09-11 22:30,12,18.505,18.505,18.505,18.505,1
20141101|2014-09-12 02:30,12,18.595,18.595,18.595,18.595,1
20141101|2014-09-12 10:30,12,18.6,18.6,18.6,18.6,2
20141101|2014-09-17 07:30,17,18.675,18.675,18.675,18.675,1
20141101|2014-09-17 13:30,17,18.625,18.625,18.625,18.625,2
20141101|2014-09-17 14:30,17,18.48,18.48,18.48,18.48,1
20141101|2014-09-17 15:00,17,18.475,18.495,18.475,18.495,3
20141101|2014-09-17 17:00,18,18.5,18.5,18.465,18.465,4
20141101|2014-09-17 17:30,18,18.475,18.475,18.475,18.475,2
20141101|2014-09-19 08:30,19,18.35,18.35,18.275,18.285,12
20141101|2014-09-19 09:00,19,18.295,18.295,18.295,18.295,2
20141101|2014-09-19 09:30,19,18.14,18.14,17.905,17.955,5
20141101|2014-09-19 10:00,19,17.995,17.995,17.985,17.985,4
20141101|2014-09-19 11:00,19,17.955,17.955,17.955,17.955,2
20141101|2014-09-19 11:30,19,17.94,17.94,17.94,17.94,3
20141101|2014-09-19 13:00,19,17.845,17.85,17.845,17.85,2
20141101|2014-09-21 17:00,22,17.83,17.83,17.83,17.83,1
20141101|2014-09-22 00:30,22,17.515,17.515,17.515,17.515,1
20141101|2014-09-22 02:30,22,17.615,17.615,17.615,17.615,1
20141101|2014-09-22 14:30,22,17.715,17.715,17.715,17.715,1
20141101|2014-09-22 15:00,22,17.765,17.765,17.765,17.765,1
20141101|2014-09-23 03:00,23,17.79,17.79,17.79,17.79,1
20141101|2014-09-23 07:30,23,17.75,17.75,17.75,17.75,1
20141101|2014-09-23 10:00,23,17.725,17.725,17.725,17.725,1
20141101|2014-09-23 11:00,23,17.72,17.72,17.72,17.72,12
20141101|2014-09-23 11:30,23,17.74,17.74,17.72,17.72,64
20141101|2014-09-23 15:30,23,17.76,17.76,17.76,17.76,1
20141101|2014-09-23 22:30,24,17.715,17.715,17.715,17.715,1
20141101|2014-09-24 00:00,24,17.75,17.75,17.75,17.75,1
20141101|2014-09-25 00:00,25,17.54,17.54,17.54,17.54,1
20141101|2014-09-25 01:00,25,17.455,17.455,17.455,17.455,1
20141101|2014-09-25 08:00,25,17.375,17.375,17.37,17.37,2
20141101|2014-09-25 09:00,25,17.435,17.435,17.435,17.435,1
20141101|2014-09-25 09:30,25,17.49,17.49,17.49,17.49,1
20141101|2014-09-25 10:00,25,17.44,17.44,17.44,17.44,1
20141101|2014-09-25 11:00,25,17.475,17.475,17.475,17.475,1
20141101|2014-09-25 20:00,26,17.545,17.57,17.545,17.57,2
20141101|2014-09-26 07:30,26,17.47,17.47,17.44,17.44,6
20141101|2014-09-26 10:00,26,17.52,17.52,17.52,17.52,1
20141101|2014-09-26 10:30,26,17.53,17.53,17.53,17.53,1
20141101|2014-09-29 05:00,29,17.56,17.56,17.56,17.56,2
20141101|2014-09-29 10:00,29,17.49,17.49,17.49,17.49,1
20141101|2014-09-29 11:30,29,17.505,17.515,17.505,17.515,2
20141101|2014-09-29 13:30,29,17.505,17.505,17.505,17.505,1
20141101|2014-09-29 14:30,29,17.445,17.445,17.445,17.445,1
20141101|2014-09-30 06:00,30,17.14,17.17,17.115,17.135,6
20141101|2014-09-30 06:30,30,17.155,17.155,17.155,17.155,2
20141101|2014-09-30 08:30,30,17.265,17.275,17.265,17.275,2
20141101|2014-09-30 11:00,30,16.955,16.955,16.875,16.875,3
20141101|2014-09-30 11:30,30,16.905,16.92,16.87,16.92,7
20141101|2014-09-30 12:00,30,16.91,16.995,16.91,16.995,5
20141101|2014-09-30 13:30,30,16.96,16.96,16.955,16.955,2
20141101|2014-09-30 14:00,30,16.95,16.95,16.945,16.945,2
20141101|2014-09-30 14:30,30,16.99,16.99,16.99,16.99,1
20141101|2014-09-30 23:00,1,16.89,16.89,16.89,16.89,1
20141101|2014-10-01 01:00,1,16.915,16.915,16.915,16.915,1
20141101|2014-10-01 02:00,1,17,17,17,17,1
20141101|2014-10-01 02:30,1,17.015,17.015,16.995,16.995,2
20141101|2014-10-01 03:00,1,16.965,16.965,16.96,16.96,2
20141101|2014-10-01 04:00,1,16.955,16.985,16.955,16.985,2
20141101|2014-10-01 05:00,1,16.96,16.96,16.96,16.96,1
20141101|2014-10-01 05:30,1,16.98,16.98,16.98,16.98,1
20141101|2014-10-01 07:30,1,17.085,17.085,17.065,17.065,2
20141101|2014-10-01 08:00,1,17.135,17.135,17.115,17.115,3
20141101|2014-10-01 08:30,1,17.155,17.215,17.155,17.215,2
20141101|2014-10-01 09:30,1,17.22,17.22,17.195,17.195,2
20141101|2014-10-01 10:00,1,17.225,17.255,17.225,17.255,2
20141101|2014-10-01 10:30,1,17.395,17.395,17.38,17.38,2
20141101|2014-10-01 11:00,1,17.32,17.32,17.32,17.32,1
20141101|2014-10-01 12:00,1,17.225,17.24,17.225,17.24,4
20141101|2014-10-01 12:30,1,17.215,17.215,17.215,17.215,1
20141101|2014-10-02 04:30,2,17.06,17.085,17.06,17.085,2
20141101|2014-10-02 05:00,2,17.105,17.105,17.105,17.105,1
20141101|2014-10-02 06:30,2,17.015,17.015,17.015,17.015,1
20141101|2014-10-02 07:00,2,16.935,17.045,16.935,17.045,3
20141101|2014-10-02 08:30,2,16.965,16.99,16.965,16.99,3
20141101|2014-10-02 10:00,2,17.03,17.03,17.03,17.03,2
20141101|2014-10-02 11:00,2,17,17,16.995,16.995,2
20141101|2014-10-02 11:30,2,17.015,17.02,16.96,16.96,3
20141101|2014-10-02 12:00,2,16.99,16.99,16.99,16.99,1
20141101|2014-10-02 12:30,2,17.035,17.035,17.035,17.035,1
20141101|2014-10-02 22:30,3,17.07,17.07,17.07,17.07,1
20141101|2014-10-02 23:00,3,17.09,17.09,17.09,17.09,1
20141101|2014-10-03 01:30,3,17.005,17.005,17.005,17.005,1
20141101|2014-10-03 02:30,3,16.96,16.96,16.96,16.96,1
20141101|2014-10-03 04:00,3,17.01,17.01,17.01,17.01,1
20141101|2014-10-03 04:30,3,17.025,17.025,17.025,17.025,1
20141101|2014-10-03 05:00,3,16.97,16.97,16.97,16.97,1
20141101|2014-10-03 05:30,3,16.995,16.995,16.96,16.96,2
20141101|2014-10-03 06:00,3,16.98,16.98,16.98,16.98,1
20141101|2014-10-03 07:30,3,16.93,16.96,16.925,16.96,4
20141101|2014-10-03 08:00,3,16.97,16.97,16.93,16.93,2
20141101|2014-10-03 09:00,3,16.74,16.74,16.74,16.74,7
20141101|2014-10-03 10:30,3,16.89,16.905,16.89,16.905,5
20141101|2014-10-03 12:30,3,16.82,16.82,16.82,16.82,1
20141101|2014-10-06 07:00,6,17.05,17.05,17,17,2
20141101|2014-10-06 10:30,6,17.045,17.045,17.045,17.045,2
20141101|2014-10-06 13:30,6,17.275,17.275,17.275,17.275,2
20141101|2014-10-06 14:00,6,17.3,17.3,17.3,17.3,4
20141101|2014-10-06 21:00,7,17.265,17.265,17.265,17.265,1
20141101|2014-10-07 02:30,7,17.435,17.54,17.435,17.54,5
20141101|2014-10-07 03:30,7,17.415,17.415,17.415,17.415,1
20141101|2014-10-07 04:00,7,17.325,17.325,17.325,17.325,1
20141101|2014-10-07 09:30,7,17.12,17.12,17.12,17.12,1
20141101|2014-10-07 11:00,7,17.115,17.115,17.09,17.09,20
20141101|2014-10-07 11:30,7,17.115,17.115,17.11,17.11,15
20141101|2014-10-07 13:30,7,17.16,17.16,17.16,17.16,1
20141101|2014-10-07 14:30,7,17.13,17.13,17.13,17.13,3
20141101|2014-10-07 15:30,7,17.165,17.165,17.165,17.165,1
20141101|2014-10-08 08:00,8,17.275,17.275,17.26,17.26,3
20141101|2014-10-08 13:00,8,17.21,17.21,17.21,17.21,1
20141101|2014-10-08 22:00,9,17.4,17.415,17.4,17.415,2
20141101|2014-10-08 22:30,9,17.44,17.44,17.44,17.44,1
20141101|2014-10-09 02:30,9,17.49,17.5,17.49,17.5,2
20141101|2014-10-09 03:00,9,17.585,17.585,17.585,17.585,1
20141101|2014-10-09 06:00,9,17.635,17.635,17.635,17.635,1
20141101|2014-10-09 07:30,9,17.46,17.46,17.435,17.435,2
20141101|2014-10-09 08:30,9,17.56,17.56,17.56,17.56,1
20141101|2014-10-09 09:00,9,17.635,17.635,17.635,17.635,1
20141101|2014-10-09 10:00,9,17.51,17.51,17.505,17.505,2
20141101|2014-10-09 12:00,9,17.395,17.395,17.375,17.375,2
20141101|2014-10-09 12:30,9,17.395,17.395,17.395,17.395,1
20141101|2014-10-09 16:00,9,17.31,17.31,17.31,17.31,2
20141101|2014-10-10 03:30,10,17.27,17.27,17.27,17.27,1
20141101|2014-10-12 17:30,13,17.465,17.465,17.465,17.465,1
20141101|2014-10-12 20:30,13,17.495,17.495,17.495,17.495,1
20141101|2014-10-13 00:30,13,17.525,17.525,17.525,17.525,1
20141101|2014-10-13 01:30,13,17.52,17.52,17.52,17.52,2
20141101|2014-10-13 10:00,13,17.34,17.34,17.34,17.34,2
20141101|2014-10-13 10:30,13,17.37,17.37,17.37,17.37,1
20141101|2014-10-13 11:00,13,17.345,17.355,17.345,17.355,2
20141101|2014-10-13 12:00,13,17.295,17.295,17.295,17.295,1
20141101|2014-10-13 20:30,14,17.455,17.455,17.45,17.45,5
20141101|2014-10-14 02:00,14,17.455,17.455,17.455,17.455,5
20141101|2014-10-14 06:30,14,17.46,17.46,17.46,17.46,3
20141101|2014-10-14 07:30,14,17.475,17.475,17.475,17.475,1
20141101|2014-10-14 08:30,14,17.39,17.39,17.39,17.39,4
20141101|2014-10-14 20:00,15,17.22,17.22,17.22,17.22,1
20141101|2014-10-15 08:30,15,17.45,17.47,17.45,17.47,2
20141101|2014-10-16 05:00,16,17.37,17.37,17.365,17.365,4
20141101|2014-10-16 08:30,16,17.21,17.21,17.21,17.21,1
20141101|2014-10-16 19:00,17,17.36,17.365,17.36,17.365,2
20141101|2014-10-17 10:30,17,17.235,17.235,17.235,17.235,5
20141101|2014-10-20 06:30,20,17.42,17.42,17.405,17.405,3
20141101|2014-10-20 07:00,20,17.45,17.45,17.45,17.45,1
20141101|2014-10-20 09:00,20,17.46,17.46,17.46,17.46,1
20141101|2014-10-20 12:00,20,17.335,17.335,17.335,17.335,2
20141101|2014-10-21 12:30,21,17.52,17.52,17.52,17.52,1
20141101|2014-10-22 08:30,22,17.15,17.15,17.15,17.15,1
20141101|2014-10-22 09:00,22,17.17,17.17,17.17,17.17,1
20141101|2014-10-22 12:30,22,17.225,17.225,17.225,17.225,1
20141101|2014-10-22 13:00,22,17.155,17.165,17.155,17.165,6
20141101|2014-10-22 13:30,22,17.155,17.165,17.155,17.165,6
20141101|2014-10-22 18:00,23,17.175,17.175,17.175,17.175,1
20141101|2014-10-23 13:00,23,17.17,17.17,17.17,17.17,3
20141101|2014-10-23 16:00,23,17.17,17.17,17.17,17.17,1
20141101|2014-10-24 07:00,24,17.25,17.25,17.25,17.25,2
20141101|2014-10-24 08:00,24,17.25,17.3,17.25,17.3,4
20141101|2014-10-24 09:00,24,17.29,17.3,17.29,17.3,7
20141101|2014-10-24 10:30,24,17.13,17.13,17.13,17.13,1
20141101|2014-10-24 11:00,24,17.175,17.175,17.175,17.175,1
20141101|2014-10-24 13:30,24,17.165,17.165,17.16,17.16,2
20141101|2014-10-24 14:30,24,17.155,17.155,17.155,17.155,2
20141101|2014-10-26 17:00,27,17.12,17.12,17.1,17.1,2
20141101|2014-10-27 08:30,27,17.145,17.145,17.145,17.145,1
20141101|2014-10-27 20:30,28,17.15,17.15,17.15,17.15,1
20141101|2014-10-28 08:00,28,17.325,17.335,17.325,17.335,2
20141101|2014-10-28 09:30,28,17.2,17.2,17.2,17.2,2
20141101|2014-10-29 08:30,29,17.185,17.185,17.185,17.185,1
20141101|2014-10-29 10:00,29,17.2,17.21,17.2,17.21,2
20141101|2014-10-29 13:30,29,17.11,17.11,17.11,17.11,1
20141101|2014-10-30 10:00,30,16.35,16.35,16.35,16.35,1
20141101|2014-10-30 10:30,30,16.34,16.34,16.34,16.34,1
20141101|2014-10-31 00:30,31,16.13,16.13,16.13,16.13,1
20141101|2014-10-31 07:00,31,15.86,15.86,15.86,15.86,1
20141101|2014-10-31 09:00,31,15.95,15.955,15.95,15.955,4
20141101|2014-10-31 11:00,31,15.88,15.88,15.88,15.88,2
20141101|2014-11-03 10:30,3,16.035,16.035,16.035,16.035,3
20141101|2014-11-03 23:00,4,15.925,15.925,15.925,15.925,1
20141101|2014-11-03 23:30,4,15.93,15.93,15.93,15.93,1
20141101|2014-11-05 00:30,5,15.465,15.465,15.465,15.465,1
20141101|2014-11-05 06:30,5,15.215,15.215,15.215,15.215,1
20141101|2014-11-07 00:00,7,15.045,15.045,15.045,15.045,1
20141101|2014-11-11 18:30,12,15.72,15.72,15.72,15.72,1
20141101|2014-11-13 20:00,14,15.595,15.595,15.595,15.595,2
20141101|2014-11-14 12:00,14,16.305,16.305,16.305,16.305,1
20141101|2014-11-24 08:30,24,16.43,16.475,16.43,16.475,76
20141201|2014-06-20 13:00,20,21,21,21,21,7
20141201|2014-06-20 13:30,20,21,21,21,21,2
20141201|2014-06-22 17:00,23,20.96,20.96,20.96,20.96,1
20141201|2014-06-22 18:00,23,20.91,20.91,20.91,20.91,1
20141201|2014-06-22 19:00,23,20.93,20.935,20.93,20.93,4
20141201|2014-06-22 19:30,23,20.935,20.935,20.935,20.935,1
20141201|2014-06-22 21:00,23,20.9,20.9,20.9,20.9,6
20141201|2014-06-22 21:30,23,20.92,20.92,20.92,20.92,7
20141201|2014-06-22 22:00,23,20.89,20.89,20.89,20.89,2
20141201|2014-06-22 22:30,23,20.88,20.895,20.88,20.895,3
20141201|2014-06-23 00:00,23,20.945,20.945,20.945,20.945,1
20141201|2014-06-23 00:30,23,20.96,20.965,20.96,20.965,2
20141201|2014-06-23 01:30,23,20.925,20.935,20.925,20.935,20
20141201|2014-06-23 02:30,23,20.925,20.925,20.9,20.9,2
20141201|2014-06-23 03:00,23,20.925,20.94,20.925,20.94,5
20141201|2014-06-23 03:30,23,20.92,20.92,20.92,20.92,2
20141201|2014-06-23 04:00,23,20.94,20.94,20.94,20.94,2
20141201|2014-06-23 05:00,23,20.905,20.905,20.905,20.905,1
20141201|2014-06-23 05:30,23,20.89,20.89,20.86,20.86,8
20141201|2014-06-23 06:00,23,20.88,20.88,20.88,20.88,1
20141201|2014-06-23 07:00,23,20.955,20.995,20.935,20.995,3
20141201|2014-06-23 07:30,23,20.955,21.015,20.955,21.015,40
20141201|2014-06-23 08:00,23,20.97,20.97,20.945,20.97,87
20141201|2014-06-23 08:30,23,20.97,20.97,20.905,20.93,12
20141201|2014-06-23 09:00,23,20.94,21.005,20.94,20.975,95
20141201|2014-06-23 09:30,23,20.975,21.035,20.975,20.995,35
20141201|2014-06-23 10:00,23,20.965,20.985,20.95,20.95,81
20141201|2014-06-23 10:30,23,20.94,21,20.94,20.99,44
20141201|2014-06-23 11:00,23,21.01,21.01,20.99,20.99,3
20141201|2014-06-23 11:30,23,20.985,21,20.975,21,3
20141201|2014-06-23 12:00,23,21.015,21.025,21.015,21.02,4
20141201|2014-06-23 12:30,23,21.005,21.005,21.005,21.005,3
20141201|2014-06-23 13:00,23,20.985,20.985,20.985,20.985,3
20141201|2014-06-23 18:00,24,20.98,20.98,20.98,20.98,2
20141201|2014-06-23 18:30,24,20.95,20.95,20.935,20.935,11
20141201|2014-06-23 19:00,24,20.955,20.955,20.955,20.955,1
20141201|2014-06-23 19:30,24,20.955,20.98,20.945,20.98,10
20141201|2014-06-23 20:00,24,20.95,20.95,20.95,20.95,4
20141201|2014-06-23 21:00,24,20.955,20.955,20.955,20.955,1
20141201|2014-06-23 21:30,24,20.95,20.95,20.935,20.935,5
20141201|2014-06-23 22:00,24,20.935,20.935,20.935,20.935,2
20141201|2014-06-23 22:30,24,20.92,20.92,20.92,20.92,3
20141201|2014-06-24 00:30,24,20.915,20.915,20.915,20.915,1
20141201|2014-06-24 01:00,24,20.925,20.945,20.925,20.945,2
20141201|2014-06-24 01:30,24,20.95,21.01,20.95,20.99,12
20141201|2014-06-24 02:30,24,20.99,21.01,20.985,21.01,4
20141201|2014-06-24 03:00,24,21.02,21.08,21.015,21.07,9
20141201|2014-06-24 03:30,24,21.055,21.08,21.055,21.075,5
20141201|2014-06-24 04:00,24,21.18,21.25,21.18,21.23,13
20141201|2014-06-24 04:30,24,21.195,21.195,21.185,21.195,4
20141201|2014-06-24 05:00,24,21.255,21.255,21.245,21.245,2
20141201|2014-06-24 06:00,24,21.23,21.245,21.225,21.225,10
20141201|2014-06-24 06:30,24,21.18,21.18,21.18,21.18,2
20141201|2014-06-24 07:00,24,21.165,21.165,21.085,21.16,57
20141201|2014-06-24 07:30,24,21.135,21.145,21.1,21.1,22
20141201|2014-06-24 08:00,24,21.08,21.115,21.06,21.115,32
20141201|2014-06-24 08:30,24,21.15,21.16,21.14,21.14,21
20141201|2014-06-24 09:00,24,21.125,21.13,21.055,21.13,107
20141201|2014-06-24 09:30,24,21.11,21.13,21.075,21.095,24
20141201|2014-06-24 10:00,24,21.105,21.12,21.09,21.115,29
20141201|2014-06-24 10:30,24,21.125,21.13,21.06,21.06,71
20141201|2014-06-24 11:00,24,21.1,21.12,21.1,21.12,24
20141201|2014-06-24 11:30,24,21.115,21.115,21.115,21.115,5
20141201|2014-06-24 12:00,24,21.135,21.16,21.13,21.135,21
20141201|2014-06-24 13:00,24,21.095,21.105,21.095,21.105,5
20141201|2014-06-24 14:00,24,21.125,21.125,21.08,21.08,5
20141201|2014-06-24 14:30,24,21.03,21.03,20.99,21.005,8
20141201|2014-06-24 15:00,24,21.02,21.025,21.02,21.02,5
20141201|2014-06-24 15:30,24,21.015,21.03,21.015,21.03,8
20141201|2014-06-24 16:00,24,21.015,21.015,21.015,21.015,3
20141201|2014-06-24 17:30,25,20.99,21.035,20.99,21.035,5
20141201|2014-06-24 19:00,25,21.02,21.02,21.02,21.02,1
20141201|2014-06-24 19:30,25,21.03,21.03,21.03,21.03,1
20141201|2014-06-24 20:00,25,20.985,20.985,20.94,20.94,13
20141201|2014-06-24 20:30,25,20.97,20.97,20.94,20.94,6
20141201|2014-06-24 21:30,25,20.92,20.92,20.82,20.83,51
20141201|2014-06-24 22:00,25,20.82,20.85,20.82,20.82,65
20141201|2014-06-24 22:30,25,20.835,20.835,20.835,20.835,1
20141201|2014-06-24 23:00,25,20.835,20.835,20.835,20.835,10
20141201|2014-06-24 23:30,25,20.835,20.835,20.83,20.83,5
20141201|2014-06-25 00:00,25,20.83,20.83,20.83,20.83,5
20141201|2014-06-25 00:30,25,20.875,20.875,20.875,20.875,16
20141201|2014-06-25 01:00,25,20.925,20.925,20.915,20.915,6
20141201|2014-06-25 01:30,25,20.92,20.95,20.915,20.94,17
20141201|2014-06-25 02:00,25,20.955,20.955,20.955,20.955,1
20141201|2014-06-25 02:30,25,20.885,20.89,20.885,20.89,3
20141201|2014-06-25 03:30,25,20.965,20.965,20.965,20.965,2
20141201|2014-06-25 04:00,25,20.985,20.985,20.94,20.94,2
20141201|2014-06-25 04:30,25,20.965,20.965,20.935,20.935,2
20141201|2014-06-25 05:30,25,20.96,20.96,20.95,20.95,2
20141201|2014-06-25 06:00,25,20.935,20.935,20.915,20.915,18
20141201|2014-06-25 06:30,25,20.985,20.995,20.985,20.995,6
20141201|2014-06-25 07:00,25,21.005,21.075,21,21.04,125
20141201|2014-06-25 07:30,25,21.15,21.15,21.02,21.02,80
20141201|2014-06-25 08:00,25,21.055,21.09,21.035,21.09,29
20141201|2014-06-25 08:30,25,21.08,21.125,21.075,21.11,53
20141201|2014-06-25 09:00,25,21.09,21.135,21.08,21.12,44
20141201|2014-06-25 09:30,25,21.11,21.15,21.11,21.15,4
20141201|2014-06-25 10:00,25,21.15,21.16,21.135,21.16,22
20141201|2014-06-25 10:30,25,21.165,21.28,21.165,21.28,95
20141201|2014-06-25 11:00,25,21.22,21.225,21.2,21.2,9
20141201|2014-06-25 11:30,25,21.185,21.185,21.17,21.185,100
20141201|2014-06-25 12:00,25,21.195,21.225,21.19,21.225,15
20141201|2014-06-25 13:00,25,21.15,21.15,21.15,21.15,1
20141201|2014-06-25 13:30,25,21.145,21.145,21.14,21.14,2
20141201|2014-06-25 14:30,25,21.165,21.165,21.15,21.15,2
20141201|2014-06-25 15:00,25,21.15,21.15,21.15,21.15,1
20141201|2014-06-25 15:30,25,21.14,21.14,21.14,21.14,3
20141201|2014-06-25 18:00,26,21.11,21.11,21.11,21.11,1
20141201|2014-06-25 20:00,26,21.13,21.13,21.065,21.095,129
20141201|2014-06-25 20:30,26,21.09,21.105,21.09,21.105,17
20141201|2014-06-25 21:00,26,21.06,21.06,21.06,21.06,1
20141201|2014-06-25 21:30,26,21.055,21.07,21.055,21.065,32
20141201|2014-06-25 22:00,26,21.03,21.03,21.025,21.025,11
20141201|2014-06-25 22:30,26,21.05,21.05,21.05,21.05,1
20141201|2014-06-25 23:30,26,21.05,21.05,21.05,21.05,1
20141201|2014-06-26 00:30,26,21.105,21.105,21.105,21.105,2
20141201|2014-06-26 01:30,26,21.085,21.085,21.055,21.065,54
20141201|2014-06-26 02:00,26,21.05,21.05,21,21,6
20141201|2014-06-26 02:30,26,20.985,20.99,20.92,20.92,10
20141201|2014-06-26 03:30,26,21,21,21,21,2
20141201|2014-06-26 04:30,26,20.95,20.95,20.95,20.95,2
20141201|2014-06-26 05:00,26,20.94,20.96,20.94,20.96,3
20141201|2014-06-26 06:00,26,20.95,20.99,20.95,20.99,2
20141201|2014-06-26 07:00,26,20.915,21.06,20.915,21.055,102
20141201|2014-06-26 07:30,26,21.09,21.14,21.03,21.09,48
20141201|2014-06-26 08:00,26,21.105,21.16,21.105,21.13,74
20141201|2014-06-26 08:30,26,21.12,21.19,21.115,21.12,55
20141201|2014-06-26 09:00,26,21.105,21.15,21.09,21.145,30
20141201|2014-06-26 09:30,26,21.145,21.18,21.145,21.17,67
20141201|2014-06-26 10:00,26,21.18,21.185,21.105,21.135,47
20141201|2014-06-26 10:30,26,21.135,21.165,21.135,21.165,26
20141201|2014-06-26 11:00,26,21.165,21.23,21.165,21.195,20
20141201|2014-06-26 11:30,26,21.18,21.22,21.18,21.215,23
20141201|2014-06-26 12:00,26,21.225,21.23,21.205,21.22,45
20141201|2014-06-26 12:30,26,21.205,21.205,21.19,21.19,3
20141201|2014-06-26 13:00,26,21.185,21.19,21.185,21.19,4
20141201|2014-06-26 13:30,26,21.185,21.185,21.18,21.18,2
20141201|2014-06-26 14:00,26,21.185,21.185,21.185,21.185,3
20141201|2014-06-26 14:30,26,21.2,21.2,21.2,21.2,5
20141201|2014-06-26 15:30,26,21.205,21.205,21.205,21.205,4
20141201|2014-06-26 17:00,27,21.19,21.19,21.19,21.19,3
20141201|2014-06-26 18:00,27,21.215,21.215,21.215,21.215,10
20141201|2014-06-26 19:30,27,21.215,21.22,21.215,21.22,4
20141201|2014-06-26 20:00,27,21.21,21.215,21.17,21.18,50
20141201|2014-06-26 20:30,27,21.185,21.185,21.155,21.155,40
20141201|2014-06-26 21:00,27,21.175,21.175,21.175,21.175,5
20141201|2014-06-26 21:30,27,21.19,21.19,21.18,21.18,25
20141201|2014-06-26 22:00,27,21.23,21.265,21.23,21.23,39
20141201|2014-06-26 22:30,27,21.235,21.235,21.235,21.235,1
20141201|2014-06-26 23:00,27,21.26,21.26,21.26,21.26,1
20141201|2014-06-26 23:30,27,21.275,21.275,21.26,21.26,2
20141201|2014-06-27 00:00,27,21.255,21.255,21.255,21.255,1
20141201|2014-06-27 00:30,27,21.235,21.235,21.225,21.225,2
20141201|2014-06-27 01:00,27,21.21,21.22,21.21,21.22,4
20141201|2014-06-27 01:30,27,21.28,21.3,21.23,21.23,67
20141201|2014-06-27 02:00,27,21.23,21.23,21.105,21.13,39
20141201|2014-06-27 02:30,27,21.185,21.185,21.185,21.185,1
20141201|2014-06-27 03:00,27,21.18,21.18,21.165,21.18,4
20141201|2014-06-27 04:00,27,21.16,21.18,21.16,21.16,3
20141201|2014-06-27 04:30,27,21.165,21.165,21.13,21.13,21
20141201|2014-06-27 05:00,27,21.155,21.18,21.15,21.18,12
20141201|2014-06-27 05:30,27,21.155,21.155,21.14,21.14,8
20141201|2014-06-27 06:00,27,21.125,21.125,21.08,21.08,18
20141201|2014-06-27 06:30,27,21.105,21.125,21.105,21.125,10
20141201|2014-06-27 07:00,27,21.09,21.16,21.09,21.16,21
20141201|2014-06-27 07:30,27,21.17,21.215,21.17,21.215,23
20141201|2014-06-27 08:00,27,21.225,21.255,21.225,21.235,19
20141201|2014-06-27 08:30,27,21.23,21.23,21.23,21.23,10
20141201|2014-06-27 09:00,27,21.175,21.24,21.175,21.235,15
20141201|2014-06-27 09:30,27,21.21,21.22,21.21,21.22,13
20141201|2014-06-27 10:00,27,21.19,21.245,21.19,21.245,13
20141201|2014-06-27 10:30,27,21.24,21.255,21.195,21.195,59
20141201|2014-06-27 11:00,27,21.21,21.21,21.195,21.205,7
20141201|2014-06-27 11:30,27,21.215,21.215,21.215,21.215,4
20141201|2014-06-27 12:00,27,21.165,21.21,21.145,21.21,74
20141201|2014-06-27 12:30,27,21.21,21.21,21.19,21.19,11
20141201|2014-06-27 13:00,27,21.185,21.195,21.18,21.185,6
20141201|2014-06-27 13:30,27,21.18,21.19,21.165,21.19,4
20141201|2014-06-27 14:00,27,21.205,21.205,21.205,21.205,1
20141201|2014-06-27 14:30,27,21.155,21.155,21.12,21.12,3
20141201|2014-06-27 15:00,27,21.085,21.1,21.085,21.095,3
20141201|2014-06-27 15:30,27,21.035,21.035,21.01,21.01,12
20141201|2014-06-27 16:00,27,21.045,21.045,21.045,21.045,9
20141201|2014-06-29 17:00,30,21.09,21.09,21.07,21.07,11
20141201|2014-06-29 17:30,30,21.045,21.045,21.045,21.045,1
20141201|2014-06-29 18:30,30,21.05,21.075,21.05,21.06,4
20141201|2014-06-29 19:00,30,21.05,21.05,21.05,21.05,1
20141201|2014-06-29 19:30,30,21.065,21.09,21.065,21.09,5
20141201|2014-06-29 20:00,30,21,21,20.975,20.975,2
20141201|2014-06-29 21:30,30,20.995,20.995,20.995,20.995,2
20141201|2014-06-29 22:30,30,20.995,20.995,20.995,20.995,1
20141201|2014-06-29 23:30,30,21.025,21.025,21.025,21.025,3
20141201|2014-06-30 00:30,30,21.05,21.05,21.05,21.05,11
20141201|2014-06-30 02:00,30,20.985,20.985,20.985,20.985,1
20141201|2014-06-30 02:30,30,20.97,20.995,20.97,20.995,7
20141201|2014-06-30 03:00,30,21,21,21,21,1
20141201|2014-06-30 03:30,30,20.93,20.93,20.93,20.93,3
20141201|2014-06-30 04:00,30,20.875,20.91,20.875,20.91,10
20141201|2014-06-30 04:30,30,20.91,20.91,20.91,20.91,1
20141201|2014-06-30 05:00,30,20.945,20.945,20.945,20.945,1
20141201|2014-06-30 06:00,30,20.95,20.95,20.95,20.95,1
20141201|2014-06-30 06:30,30,20.925,20.925,20.925,20.925,2
20141201|2014-06-30 07:00,30,20.945,20.985,20.905,20.97,19
20141201|2014-06-30 07:30,30,20.975,21.015,20.97,20.97,3
20141201|2014-06-30 08:00,30,20.98,21.025,20.87,20.915,27
20141201|2014-06-30 08:30,30,20.885,20.925,20.87,20.91,52
20141201|2014-06-30 09:00,30,20.91,20.955,20.905,20.955,63
20141201|2014-06-30 09:30,30,20.95,20.995,20.95,20.98,13
20141201|2014-06-30 10:00,30,20.94,20.965,20.94,20.94,12
20141201|2014-06-30 10:30,30,21,21.05,21,21.03,17
20141201|2014-06-30 11:00,30,21.03,21.03,21.03,21.03,1
20141201|2014-06-30 11:30,30,20.995,21.01,20.995,21.005,13
20141201|2014-06-30 12:00,30,21.025,21.125,21.025,21.085,41
20141201|2014-06-30 12:30,30,21.1,21.18,21.1,21.18,22
20141201|2014-06-30 13:00,30,21.17,21.19,21.16,21.16,5
20141201|2014-06-30 13:30,30,21.155,21.155,21.125,21.135,42
20141201|2014-06-30 14:30,30,21.155,21.155,21.145,21.145,6
20141201|2014-06-30 15:00,30,21.15,21.15,21.15,21.15,1
20141201|2014-06-30 15:30,30,21.14,21.145,21.14,21.145,3
20141201|2014-06-30 18:00,1,21.125,21.125,21.125,21.125,4
20141201|2014-06-30 18:30,1,21.13,21.13,21.13,21.13,1
20141201|2014-06-30 20:00,1,21.2,21.205,21.195,21.195,4
20141201|2014-06-30 20:30,1,21.165,21.165,21.16,21.16,2
20141201|2014-06-30 21:00,1,21.18,21.185,21.175,21.185,14
20141201|2014-06-30 21:30,1,21.19,21.19,21.185,21.185,3
20141201|2014-06-30 22:00,1,21.18,21.185,21.18,21.185,3
20141201|2014-07-01 00:30,1,21.18,21.18,21.18,21.18,1
20141201|2014-07-01 01:00,1,21.185,21.2,21.185,21.195,22
20141201|2014-07-01 01:30,1,21.18,21.18,21.125,21.145,133
20141201|2014-07-01 02:00,1,21.15,21.155,21.145,21.145,53
20141201|2014-07-01 03:00,1,21.18,21.18,21.18,21.18,1
20141201|2014-07-01 04:00,1,21.22,21.22,21.22,21.22,1
20141201|2014-07-01 04:30,1,21.235,21.235,21.22,21.22,2
20141201|2014-07-01 05:00,1,21.215,21.215,21.215,21.215,1
20141201|2014-07-01 05:30,1,21.205,21.205,21.205,21.205,1
20141201|2014-07-01 06:00,1,21.19,21.195,21.18,21.19,11
20141201|2014-07-01 06:30,1,21.175,21.2,21.175,21.2,2
20141201|2014-07-01 07:00,1,21.22,21.225,21.195,21.195,31
20141201|2014-07-01 07:30,1,21.18,21.21,21.18,21.19,19
20141201|2014-07-01 08:00,1,21.2,21.28,21.2,21.25,29
20141201|2014-07-01 08:30,1,21.25,21.325,21.15,21.175,99
20141201|2014-07-01 09:00,1,21.195,21.26,21.195,21.25,21
20141201|2014-07-01 09:30,1,21.24,21.285,21.24,21.285,47
20141201|2014-07-01 10:00,1,21.3,21.33,21.205,21.215,67
20141201|2014-07-01 10:30,1,21.215,21.215,21.215,21.215,2
20141201|2014-07-01 11:30,1,21.21,21.215,21.21,21.215,2
20141201|2014-07-01 12:00,1,21.225,21.225,21.13,21.13,17
20141201|2014-07-01 12:30,1,21.155,21.185,21.155,21.185,5
20141201|2014-07-01 13:30,1,21.195,21.21,21.195,21.21,2
20141201|2014-07-01 14:30,1,21.155,21.16,21.15,21.15,8
20141201|2014-07-01 15:00,1,21.13,21.135,21.125,21.125,3
20141201|2014-07-01 16:00,1,21.135,21.135,21.135,21.135,1
20141201|2014-07-01 17:00,2,21.135,21.135,21.135,21.135,2
20141201|2014-07-01 18:30,2,21.145,21.145,21.145,21.145,1
20141201|2014-07-01 20:00,2,21.135,21.135,21.135,21.135,1
20141201|2014-07-01 21:30,2,21.14,21.14,21.14,21.14,1
20141201|2014-07-02 00:30,2,21.115,21.115,21.105,21.105,5
20141201|2014-07-02 01:00,2,21.13,21.13,21.13,21.13,1
20141201|2014-07-02 01:30,2,21.155,21.155,21.14,21.14,2
20141201|2014-07-02 02:30,2,21.135,21.135,21.135,21.135,1
20141201|2014-07-02 04:00,2,21.19,21.21,21.19,21.21,5
20141201|2014-07-02 06:00,2,21.15,21.15,21.15,21.15,1
20141201|2014-07-02 07:00,2,21.18,21.18,21.035,21.035,19
20141201|2014-07-02 07:30,2,21.135,21.175,21.125,21.17,20
20141201|2014-07-02 08:00,2,21.135,21.235,21.135,21.235,15
20141201|2014-07-02 08:30,2,21.26,21.26,21.24,21.25,8
20141201|2014-07-02 09:00,2,21.26,21.3,21.26,21.29,62
20141201|2014-07-02 09:30,2,21.305,21.345,21.29,21.315,73
20141201|2014-07-02 10:00,2,21.325,21.375,21.31,21.34,55
20141201|2014-07-02 10:30,2,21.33,21.335,21.325,21.325,31
20141201|2014-07-02 11:00,2,21.34,21.36,21.32,21.32,13
20141201|2014-07-02 11:30,2,21.35,21.36,21.35,21.36,2
20141201|2014-07-02 12:00,2,21.37,21.385,21.36,21.365,17
20141201|2014-07-02 12:30,2,21.325,21.33,21.325,21.33,5
20141201|2014-07-02 13:00,2,21.33,21.33,21.3,21.3,10
20141201|2014-07-02 13:30,2,21.305,21.305,21.305,21.305,3
20141201|2014-07-02 14:00,2,21.3,21.3,21.27,21.27,9
20141201|2014-07-02 14:30,2,21.28,21.28,21.25,21.25,5
20141201|2014-07-02 15:00,2,21.235,21.235,21.235,21.235,1
20141201|2014-07-02 15:30,2,21.26,21.26,21.26,21.26,6
20141201|2014-07-02 17:00,3,21.265,21.265,21.265,21.265,1
20141201|2014-07-02 20:00,3,21.245,21.245,21.245,21.245,9
20141201|2014-07-02 20:30,3,21.245,21.245,21.2,21.2,12
20141201|2014-07-02 21:00,3,21.21,21.21,21.21,21.21,4
20141201|2014-07-02 21:30,3,21.205,21.205,21.195,21.195,2
20141201|2014-07-02 22:00,3,21.205,21.215,21.205,21.21,4
20141201|2014-07-02 22:30,3,21.195,21.195,21.195,21.195,2
20141201|2014-07-03 00:30,3,21.195,21.205,21.195,21.205,30
20141201|2014-07-03 01:00,3,21.17,21.17,21.17,21.17,10
20141201|2014-07-03 01:30,3,21.15,21.15,21.115,21.145,8
20141201|2014-07-03 03:00,3,21.155,21.155,21.14,21.14,2
20141201|2014-07-03 03:30,3,21.165,21.165,21.165,21.165,1
20141201|2014-07-03 04:30,3,21.155,21.155,21.155,21.155,1
20141201|2014-07-03 05:00,3,21.17,21.18,21.17,21.18,4
20141201|2014-07-03 05:30,3,21.175,21.175,21.155,21.155,3
20141201|2014-07-03 06:00,3,21.115,21.115,21.07,21.07,3
20141201|2014-07-03 06:30,3,21.135,21.135,21.135,21.135,1
20141201|2014-07-03 07:00,3,21.13,21.13,21.005,21.065,17
20141201|2014-07-03 07:30,3,20.9,21.115,20.89,21.115,49
20141201|2014-07-03 08:00,3,21.2,21.2,21.155,21.155,9
20141201|2014-07-03 08:30,3,21.175,21.19,21.175,21.19,6
20141201|2014-07-03 09:00,3,21.19,21.26,21.19,21.25,13
20141201|2014-07-03 09:30,3,21.255,21.26,21.245,21.26,16
20141201|2014-07-03 10:00,3,21.26,21.26,21.17,21.17,10
20141201|2014-07-03 10:30,3,21.175,21.23,21.175,21.23,14
20141201|2014-07-03 11:00,3,21.23,21.25,21.23,21.245,23
20141201|2014-07-03 11:30,3,21.24,21.24,21.225,21.225,13
20141201|2014-07-03 12:00,3,21.235,21.25,21.195,21.195,20
20141201|2014-07-03 13:30,3,21.175,21.175,21.17,21.175,7
20141201|2014-07-03 14:30,3,21.195,21.195,21.195,21.195,1
20141201|2014-07-03 15:30,3,21.24,21.245,21.24,21.245,6
20141201|2014-07-03 20:00,4,21.215,21.215,21.21,21.21,2
20141201|2014-07-03 20:30,4,21.2,21.21,21.2,21.21,8
20141201|2014-07-03 21:30,4,21.21,21.21,21.21,21.21,3
20141201|2014-07-04 00:00,4,21.225,21.225,21.225,21.225,5
20141201|2014-07-04 00:30,4,21.245,21.245,21.245,21.245,2
20141201|2014-07-04 01:00,4,21.25,21.32,21.25,21.31,66
20141201|2014-07-04 01:30,4,21.29,21.3,21.275,21.3,16
20141201|2014-07-04 02:00,4,21.33,21.335,21.33,21.335,16
20141201|2014-07-04 02:30,4,21.305,21.305,21.305,21.305,1
20141201|2014-07-04 03:00,4,21.28,21.28,21.275,21.275,2
20141201|2014-07-04 03:30,4,21.265,21.265,21.265,21.265,1
20141201|2014-07-04 04:30,4,21.255,21.255,21.255,21.255,2
20141201|2014-07-04 05:00,4,21.26,21.26,21.26,21.26,1
20141201|2014-07-04 06:00,4,21.24,21.24,21.24,21.24,1
20141201|2014-07-04 06:30,4,21.24,21.24,21.24,21.24,1
20141201|2014-07-04 07:00,4,21.25,21.28,21.25,21.28,8
20141201|2014-07-04 07:30,4,21.275,21.275,21.27,21.27,6
20141201|2014-07-04 08:00,4,21.265,21.265,21.265,21.265,1
20141201|2014-07-04 08:30,4,21.3,21.3,21.29,21.29,2
20141201|2014-07-04 09:00,4,21.25,21.25,21.245,21.245,5
20141201|2014-07-04 10:30,4,21.27,21.27,21.27,21.27,1
20141201|2014-07-06 17:00,7,21.22,21.23,21.22,21.23,3
20141201|2014-07-06 17:30,7,21.23,21.23,21.175,21.175,12
20141201|2014-07-06 18:00,7,21.2,21.2,21.2,21.2,1
20141201|2014-07-06 19:30,7,21.2,21.2,21.2,21.2,2
20141201|2014-07-06 20:00,7,21.205,21.205,21.15,21.15,7
20141201|2014-07-06 20:30,7,21.18,21.18,21.18,21.18,1
20141201|2014-07-06 21:30,7,21.14,21.14,21.14,21.14,2
20141201|2014-07-07 00:30,7,21.12,21.12,21.03,21.03,97
20141201|2014-07-07 01:00,7,21.03,21.035,20.995,21.01,63
20141201|2014-07-07 01:30,7,21.03,21.03,21.03,21.03,1
20141201|2014-07-07 02:00,7,21.035,21.07,21.035,21.07,6
20141201|2014-07-07 02:30,7,21.08,21.08,21.08,21.08,1
20141201|2014-07-07 03:30,7,21.055,21.055,21.055,21.055,3
20141201|2014-07-07 05:30,7,21.055,21.055,21.055,21.055,1
20141201|2014-07-07 06:00,7,21.055,21.055,21.055,21.055,2
20141201|2014-07-07 07:00,7,21.115,21.115,21.115,21.115,6
20141201|2014-07-07 07:30,7,21.08,21.08,21.07,21.07,13
20141201|2014-07-07 08:30,7,21.065,21.065,20.955,20.955,17
20141201|2014-07-07 09:00,7,20.945,21.025,20.945,21.025,44
20141201|2014-07-07 09:30,7,21.04,21.08,21.04,21.08,7
20141201|2014-07-07 10:00,7,21.03,21.03,21.01,21.01,13
20141201|2014-07-07 10:30,7,21.03,21.065,21.03,21.06,10
20141201|2014-07-07 11:00,7,21.055,21.075,21.055,21.06,16
20141201|2014-07-07 11:30,7,21.075,21.085,21.075,21.085,3
20141201|2014-07-07 12:00,7,21.08,21.085,21.065,21.065,23
20141201|2014-07-07 12:30,7,21.08,21.08,21.08,21.08,1
20141201|2014-07-07 13:00,7,21.085,21.085,21.08,21.08,6
20141201|2014-07-07 13:30,7,21.09,21.09,21.07,21.07,7
20141201|2014-07-07 14:00,7,21.075,21.085,21.075,21.085,3
20141201|2014-07-07 15:00,7,21.125,21.145,21.125,21.145,3
20141201|2014-07-07 18:00,8,21.12,21.12,21.12,21.12,1
20141201|2014-07-07 20:00,8,21.13,21.145,21.115,21.13,94
20141201|2014-07-07 20:30,8,21.14,21.145,21.13,21.14,40
20141201|2014-07-07 23:00,8,21.105,21.105,21.105,21.105,1
20141201|2014-07-07 23:30,8,21.09,21.09,21.09,21.09,1
20141201|2014-07-08 00:30,8,21.095,21.095,21.095,21.095,5
20141201|2014-07-08 01:00,8,21.13,21.15,21.13,21.15,15
20141201|2014-07-08 01:30,8,21.155,21.155,21.155,21.155,1
20141201|2014-07-08 02:30,8,21.135,21.135,21.135,21.135,1
20141201|2014-07-08 03:00,8,21.155,21.155,21.145,21.145,2
20141201|2014-07-08 03:30,8,21.165,21.165,21.165,21.165,2
20141201|2014-07-08 04:00,8,21.15,21.15,21.15,21.15,11
20141201|2014-07-08 04:30,8,21.15,21.15,21.145,21.145,2
20141201|2014-07-08 05:30,8,21.17,21.185,21.17,21.185,3
20141201|2014-07-08 06:00,8,21.175,21.245,21.175,21.22,14
20141201|2014-07-08 06:30,8,21.235,21.29,21.235,21.26,30
20141201|2014-07-08 07:00,8,21.265,21.295,21.265,21.295,4
20141201|2014-07-08 07:30,8,21.24,21.24,21.215,21.215,9
20141201|2014-07-08 08:00,8,21.215,21.245,21.205,21.215,139
20141201|2014-07-08 08:30,8,21.215,21.27,21.215,21.25,86
20141201|2014-07-08 09:00,8,21.21,21.21,21.025,21.06,103
20141201|2014-07-08 09:30,8,21.065,21.07,21.03,21.03,31
20141201|2014-07-08 10:00,8,21.065,21.075,21.065,21.075,6
20141201|2014-07-08 10:30,8,21.055,21.06,21.035,21.045,16
20141201|2014-07-08 11:00,8,21.04,21.07,21.04,21.055,9
20141201|2014-07-08 11:30,8,21.08,21.08,21.08,21.08,2
20141201|2014-07-08 12:00,8,21.07,21.08,21.07,21.075,7
20141201|2014-07-08 12:30,8,21.095,21.095,21.085,21.085,2
20141201|2014-07-08 13:00,8,21.1,21.1,21.095,21.095,2
20141201|2014-07-08 13:30,8,21.1,21.11,21.1,21.11,2
20141201|2014-07-08 14:00,8,21.115,21.115,21.115,21.115,1
20141201|2014-07-08 14:30,8,21.135,21.155,21.135,21.155,4
20141201|2014-07-08 15:30,8,21.135,21.145,21.135,21.145,2
20141201|2014-07-08 17:00,9,21.13,21.13,21.13,21.13,2
20141201|2014-07-08 20:00,9,21.15,21.15,21.14,21.14,2
20141201|2014-07-08 21:30,9,21.17,21.17,21.17,21.17,1
20141201|2014-07-08 22:00,9,21.175,21.18,21.175,21.18,5
20141201|2014-07-08 22:30,9,21.22,21.23,21.22,21.23,3
20141201|2014-07-08 23:00,9,21.245,21.25,21.245,21.25,7
20141201|2014-07-08 23:30,9,21.215,21.22,21.205,21.22,4
20141201|2014-07-09 00:00,9,21.245,21.245,21.245,21.245,1
20141201|2014-07-09 00:30,9,21.205,21.22,21.205,21.22,3
20141201|2014-07-09 01:00,9,21.21,21.26,21.21,21.25,9
20141201|2014-07-09 01:30,9,21.24,21.25,21.215,21.225,17
20141201|2014-07-09 02:00,9,21.185,21.185,21.185,21.185,1
20141201|2014-07-09 02:30,9,21.22,21.22,21.205,21.205,2
20141201|2014-07-09 03:00,9,21.21,21.21,21.21,21.21,1
20141201|2014-07-09 04:00,9,21.19,21.205,21.19,21.2,7
20141201|2014-07-09 05:00,9,21.21,21.21,21.21,21.21,1
20141201|2014-07-09 05:30,9,21.255,21.265,21.255,21.265,6
20141201|2014-07-09 06:00,9,21.27,21.27,21.265,21.265,7
20141201|2014-07-09 06:30,9,21.265,21.29,21.265,21.29,20
20141201|2014-07-09 07:00,9,21.28,21.28,21.24,21.24,3
20141201|2014-07-09 07:30,9,21.26,21.275,21.26,21.26,14
20141201|2014-07-09 08:00,9,21.25,21.25,21.23,21.24,44
20141201|2014-07-09 08:30,9,21.25,21.265,21.175,21.175,29
20141201|2014-07-09 09:00,9,21.175,21.19,21.165,21.17,8
20141201|2014-07-09 09:30,9,21.185,21.22,21.185,21.22,15
20141201|2014-07-09 10:00,9,21.2,21.2,21.17,21.2,13
20141201|2014-07-09 10:30,9,21.175,21.175,21.11,21.13,24
20141201|2014-07-09 11:00,9,21.12,21.16,21.12,21.15,134
20141201|2014-07-09 11:30,9,21.14,21.14,21.115,21.115,5
20141201|2014-07-09 12:00,9,21.15,21.16,21.12,21.12,22
20141201|2014-07-09 12:30,9,21.155,21.155,21.15,21.15,3
20141201|2014-07-09 13:00,9,21.18,21.185,21.18,21.185,2
20141201|2014-07-09 13:30,9,21.22,21.335,21.22,21.265,35
20141201|2014-07-09 14:00,9,21.315,21.32,21.31,21.31,4
20141201|2014-07-09 14:30,9,21.295,21.295,21.25,21.25,4
20141201|2014-07-09 15:00,9,21.25,21.25,21.25,21.25,1
20141201|2014-07-09 19:30,10,21.24,21.24,21.24,21.24,1
20141201|2014-07-09 20:00,10,21.245,21.31,21.235,21.31,5
20141201|2014-07-09 20:30,10,21.3,21.31,21.3,21.31,3
20141201|2014-07-09 21:30,10,21.27,21.31,21.27,21.31,3
20141201|2014-07-09 22:30,10,21.3,21.3,21.3,21.3,1
20141201|2014-07-09 23:00,10,21.285,21.285,21.285,21.285,1
20141201|2014-07-09 23:30,10,21.27,21.27,21.27,21.27,3
20141201|2014-07-10 00:00,10,21.27,21.27,21.27,21.27,1
20141201|2014-07-10 00:30,10,21.29,21.345,21.29,21.335,7
20141201|2014-07-10 01:00,10,21.34,21.35,21.295,21.3,29
20141201|2014-07-10 01:30,10,21.23,21.26,21.23,21.26,5
20141201|2014-07-10 02:00,10,21.28,21.285,21.28,21.285,3
20141201|2014-07-10 02:30,10,21.325,21.325,21.3,21.3,6
20141201|2014-07-10 03:00,10,21.295,21.295,21.29,21.295,6
20141201|2014-07-10 04:00,10,21.36,21.61,21.36,21.57,46
20141201|2014-07-10 04:30,10,21.595,21.67,21.57,21.585,21
20141201|2014-07-10 05:00,10,21.605,21.64,21.605,21.64,4
20141201|2014-07-10 05:30,10,21.64,21.66,21.605,21.605,12
20141201|2014-07-10 06:00,10,21.605,21.605,21.6,21.6,9
20141201|2014-07-10 06:30,10,21.65,21.65,21.53,21.57,26
20141201|2014-07-10 07:00,10,21.61,21.665,21.6,21.6,42
20141201|2014-07-10 07:30,10,21.59,21.64,21.475,21.515,78
20141201|2014-07-10 08:00,10,21.515,21.65,21.48,21.59,113
20141201|2014-07-10 08:30,10,21.59,21.615,21.565,21.585,32
20141201|2014-07-10 09:00,10,21.58,21.58,21.515,21.535,56
20141201|2014-07-10 09:30,10,21.5,21.555,21.5,21.545,44
20141201|2014-07-10 10:00,10,21.54,21.54,21.505,21.505,17
20141201|2014-07-10 10:30,10,21.515,21.555,21.515,21.555,37
20141201|2014-07-10 11:00,10,21.54,21.54,21.51,21.515,42
20141201|2014-07-10 11:30,10,21.52,21.52,21.52,21.52,1
20141201|2014-07-10 12:00,10,21.54,21.59,21.535,21.59,64
20141201|2014-07-10 12:30,10,21.595,21.61,21.575,21.575,13
20141201|2014-07-10 13:00,10,21.57,21.57,21.57,21.57,1
20141201|2014-07-10 14:00,10,21.55,21.55,21.53,21.53,3
20141201|2014-07-10 14:30,10,21.505,21.51,21.505,21.51,5
20141201|2014-07-10 15:30,10,21.525,21.525,21.525,21.525,1
20141201|2014-07-10 20:30,11,21.58,21.58,21.58,21.58,1
20141201|2014-07-10 21:00,11,21.58,21.59,21.58,21.59,22
20141201|2014-07-10 21:30,11,21.575,21.575,21.56,21.56,2
20141201|2014-07-10 22:30,11,21.58,21.58,21.58,21.58,1
20141201|2014-07-11 01:00,11,21.575,21.575,21.575,21.575,4
20141201|2014-07-11 01:30,11,21.57,21.595,21.555,21.57,15
20141201|2014-07-11 02:00,11,21.57,21.57,21.56,21.56,17
20141201|2014-07-11 03:00,11,21.525,21.53,21.525,21.53,2
20141201|2014-07-11 03:30,11,21.535,21.535,21.535,21.535,2
20141201|2014-07-11 04:00,11,21.56,21.57,21.56,21.57,4
20141201|2014-07-11 05:00,11,21.58,21.58,21.58,21.58,1
20141201|2014-07-11 06:00,11,21.55,21.55,21.55,21.55,1
20141201|2014-07-11 06:30,11,21.555,21.555,21.555,21.555,1
20141201|2014-07-11 07:00,11,21.59,21.61,21.55,21.57,433
20141201|2014-07-11 07:30,11,21.55,21.56,21.53,21.54,142
20141201|2014-07-11 08:00,11,21.565,21.565,21.49,21.49,39
20141201|2014-07-11 08:30,11,21.495,21.56,21.495,21.56,34
20141201|2014-07-11 09:00,11,21.53,21.55,21.53,21.55,4
20141201|2014-07-11 09:30,11,21.535,21.55,21.515,21.55,19
20141201|2014-07-11 10:00,11,21.54,21.54,21.505,21.52,19
20141201|2014-07-11 10:30,11,21.545,21.58,21.545,21.58,36
20141201|2014-07-11 11:00,11,21.585,21.585,21.53,21.545,11
20141201|2014-07-11 11:30,11,21.555,21.565,21.55,21.55,7
20141201|2014-07-11 12:00,11,21.535,21.545,21.515,21.52,226
20141201|2014-07-11 12:30,11,21.54,21.54,21.535,21.535,12
20141201|2014-07-11 13:00,11,21.53,21.53,21.53,21.53,3
20141201|2014-07-11 15:00,11,21.55,21.55,21.55,21.55,11
20141201|2014-07-13 17:00,14,21.575,21.575,21.56,21.56,4
20141201|2014-07-13 17:30,14,21.575,21.575,21.575,21.575,1
20141201|2014-07-13 18:00,14,21.585,21.59,21.57,21.57,5
20141201|2014-07-13 19:00,14,21.56,21.56,21.56,21.56,2
20141201|2014-07-13 20:00,14,21.57,21.57,21.53,21.53,12
20141201|2014-07-13 20:30,14,21.54,21.54,21.54,21.54,1
20141201|2014-07-13 21:00,14,21.535,21.535,21.535,21.535,1
20141201|2014-07-13 21:30,14,21.51,21.51,21.49,21.49,25
20141201|2014-07-13 22:30,14,21.475,21.475,21.315,21.385,18
20141201|2014-07-13 23:30,14,21.365,21.365,21.365,21.365,2
20141201|2014-07-14 00:00,14,21.36,21.365,21.36,21.365,2
20141201|2014-07-14 00:30,14,21.365,21.37,21.295,21.34,75
20141201|2014-07-14 01:00,14,21.29,21.3,21.175,21.225,35
20141201|2014-07-14 01:30,14,21.2,21.215,21.2,21.215,2
20141201|2014-07-14 02:00,14,21.185,21.285,21.175,21.285,484
20141201|2014-07-14 02:30,14,21.285,21.335,21.285,21.32,442
20141201|2014-07-14 03:00,14,21.315,21.315,21.315,21.315,1
20141201|2014-07-14 03:30,14,21.275,21.275,21.275,21.275,2
20141201|2014-07-14 04:30,14,21.275,21.275,21.275,21.275,1
20141201|2014-07-14 05:30,14,21.31,21.31,21.31,21.31,2
20141201|2014-07-14 06:00,14,21.27,21.275,21.215,21.22,7
20141201|2014-07-14 06:30,14,21.19,21.205,21.19,21.205,3
20141201|2014-07-14 07:00,14,21.225,21.245,21.02,21.115,67
20141201|2014-07-14 07:30,14,21.145,21.15,21.12,21.12,8
20141201|2014-07-14 08:00,14,21.04,21.05,20.985,21,56
20141201|2014-07-14 08:30,14,21.01,21.04,20.995,21.04,83
20141201|2014-07-14 09:00,14,21.035,21.055,21.035,21.04,18
20141201|2014-07-14 09:30,14,21.025,21.07,21.02,21.065,8
20141201|2014-07-14 10:00,14,21.065,21.07,21,21.015,52
20141201|2014-07-14 10:30,14,21.025,21.045,21.015,21.015,22
20141201|2014-07-14 11:00,14,21,21,20.995,20.995,2
20141201|2014-07-14 11:30,14,21.015,21.015,21.01,21.01,3
20141201|2014-07-14 12:00,14,20.99,21.005,20.97,20.98,45
20141201|2014-07-14 12:30,14,20.99,20.99,20.985,20.985,5
20141201|2014-07-14 13:00,14,20.98,20.98,20.98,20.98,1
20141201|2014-07-14 13:30,14,20.995,20.995,20.995,20.995,1
20141201|2014-07-14 14:00,14,20.995,20.995,20.995,20.995,2
20141201|2014-07-14 14:30,14,21.04,21.04,21.04,21.04,2
20141201|2014-07-14 15:30,14,21.03,21.03,21.03,21.03,1
20141201|2014-07-14 20:00,15,20.985,20.995,20.955,20.995,48
20141201|2014-07-14 21:00,15,21,21,21,21,2
20141201|2014-07-14 21:30,15,21.02,21.02,21.02,21.02,1
20141201|2014-07-14 22:00,15,21,21,21,21,1
20141201|2014-07-15 00:00,15,21.005,21.005,21.005,21.005,1
20141201|2014-07-15 01:00,15,21.01,21.045,21.01,21.045,12
20141201|2014-07-15 01:30,15,21.015,21.015,20.975,20.975,2
20141201|2014-07-15 02:30,15,21.07,21.07,21.07,21.07,4
20141201|2014-07-15 04:00,15,21.1,21.1,21.1,21.1,2
20141201|2014-07-15 05:00,15,21.115,21.115,21.11,21.11,3
20141201|2014-07-15 06:30,15,21.105,21.105,21.105,21.105,4
20141201|2014-07-15 07:00,15,21.09,21.1,21.08,21.1,3
20141201|2014-07-15 07:30,15,21.07,21.07,21.04,21.045,17
20141201|2014-07-15 08:00,15,21.085,21.085,21.045,21.05,34
20141201|2014-07-15 08:30,15,21.05,21.065,21.045,21.045,12
20141201|2014-07-15 09:00,15,21.08,21.18,21.055,21.055,76
20141201|2014-07-15 09:30,15,21.005,21.005,20.77,20.86,70
20141201|2014-07-15 10:00,15,20.855,20.88,20.795,20.865,62
20141201|2014-07-15 10:30,15,20.865,20.96,20.865,20.92,21
20141201|2014-07-15 11:00,15,20.91,20.935,20.9,20.935,28
20141201|2014-07-15 11:30,15,20.92,20.92,20.92,20.92,4
20141201|2014-07-15 12:00,15,20.93,20.96,20.93,20.935,60
20141201|2014-07-15 12:30,15,20.935,20.94,20.91,20.94,13
20141201|2014-07-15 13:30,15,20.925,20.925,20.825,20.825,8
20141201|2014-07-15 14:00,15,20.845,20.845,20.835,20.845,8
20141201|2014-07-15 14:30,15,20.84,20.84,20.775,20.84,4
20141201|2014-07-15 15:00,15,20.82,20.82,20.78,20.78,3
20141201|2014-07-15 15:30,15,20.79,20.79,20.79,20.79,1
20141201|2014-07-15 19:30,16,20.84,20.84,20.84,20.84,1
20141201|2014-07-15 20:00,16,20.865,20.865,20.865,20.865,1
20141201|2014-07-15 20:30,16,20.88,20.88,20.875,20.875,10
20141201|2014-07-15 21:00,16,20.835,20.835,20.835,20.835,1
20141201|2014-07-15 22:00,16,20.855,20.855,20.845,20.845,3
20141201|2014-07-15 23:00,16,20.835,20.835,20.835,20.835,1
20141201|2014-07-16 01:30,16,20.84,20.84,20.82,20.835,33
20141201|2014-07-16 02:00,16,20.855,20.855,20.84,20.84,4
20141201|2014-07-16 03:00,16,20.8,20.8,20.8,20.8,1
20141201|2014-07-16 03:30,16,20.84,20.84,20.84,20.84,1
20141201|2014-07-16 05:30,16,20.88,20.88,20.835,20.835,3
20141201|2014-07-16 06:00,16,20.84,20.84,20.76,20.76,2
20141201|2014-07-16 07:00,16,20.755,20.755,20.7,20.715,20
20141201|2014-07-16 07:30,16,20.82,20.85,20.81,20.83,16
20141201|2014-07-16 08:00,16,20.83,20.84,20.83,20.84,5
20141201|2014-07-16 08:30,16,20.86,20.93,20.855,20.895,28
20141201|2014-07-16 09:00,16,20.875,20.875,20.875,20.875,1
20141201|2014-07-16 09:30,16,20.865,20.88,20.85,20.85,6
20141201|2014-07-16 10:00,16,20.895,20.895,20.895,20.895,9
20141201|2014-07-16 10:30,16,20.86,20.885,20.86,20.87,17
20141201|2014-07-16 11:00,16,20.86,20.86,20.86,20.86,20
20141201|2014-07-16 12:00,16,20.845,20.85,20.82,20.835,60
20141201|2014-07-16 12:30,16,20.78,20.78,20.78,20.78,20
20141201|2014-07-16 13:00,16,20.81,20.815,20.795,20.81,4
20141201|2014-07-16 15:00,16,20.87,20.87,20.87,20.87,1
20141201|2014-07-16 15:30,16,20.875,20.875,20.875,20.875,3
20141201|2014-07-16 20:30,17,20.89,20.89,20.89,20.89,1
20141201|2014-07-16 21:00,17,20.905,20.905,20.9,20.9,5
20141201|2014-07-16 21:30,17,20.905,20.905,20.905,20.905,1
20141201|2014-07-16 23:00,17,20.935,20.965,20.935,20.945,5
20141201|2014-07-17 00:00,17,20.96,20.96,20.96,20.96,1
20141201|2014-07-17 00:30,17,20.985,20.985,20.985,20.985,2
20141201|2014-07-17 01:00,17,20.96,20.96,20.96,20.96,2
20141201|2014-07-17 02:00,17,20.95,20.95,20.945,20.945,2
20141201|2014-07-17 03:30,17,20.88,20.88,20.88,20.88,2
20141201|2014-07-17 05:00,17,20.905,20.91,20.905,20.91,3
20141201|2014-07-17 06:30,17,20.905,20.905,20.855,20.855,11
20141201|2014-07-17 07:00,17,20.88,20.935,20.88,20.935,21
20141201|2014-07-17 07:30,17,20.95,20.95,20.91,20.935,18
20141201|2014-07-17 08:00,17,20.925,20.93,20.905,20.915,24
20141201|2014-07-17 08:30,17,20.92,20.925,20.9,20.9,24
20141201|2014-07-17 09:00,17,20.905,20.92,20.9,20.92,19
20141201|2014-07-17 09:30,17,20.92,20.92,20.895,20.895,7
20141201|2014-07-17 10:00,17,20.9,21.105,20.9,21.105,96
20141201|2014-07-17 10:30,17,21.1,21.28,21.1,21.265,174
20141201|2014-07-17 11:00,17,21.315,21.345,21.23,21.24,107
20141201|2014-07-17 11:30,17,21.23,21.23,21.19,21.205,27
20141201|2014-07-17 12:00,17,21.2,21.2,21.175,21.19,23
20141201|2014-07-17 12:30,17,21.255,21.255,21.215,21.215,7
20141201|2014-07-17 13:00,17,21.215,21.23,21.215,21.215,10
20141201|2014-07-17 14:00,17,21.22,21.25,21.22,21.25,7
20141201|2014-07-17 14:30,17,21.26,21.26,21.26,21.26,1
20141201|2014-07-17 15:00,17,21.25,21.25,21.25,21.25,1
20141201|2014-07-17 15:30,17,21.25,21.25,21.25,21.25,1
20141201|2014-07-17 17:00,18,21.28,21.28,21.28,21.28,1
20141201|2014-07-17 17:30,18,21.365,21.37,21.31,21.31,13
20141201|2014-07-17 18:00,18,21.31,21.31,21.31,21.31,1
20141201|2014-07-17 19:30,18,21.29,21.29,21.29,21.29,3
20141201|2014-07-17 20:00,18,21.235,21.235,21.215,21.23,26
20141201|2014-07-17 20:30,18,21.225,21.225,21.225,21.225,7
20141201|2014-07-17 21:00,18,21.205,21.215,21.205,21.215,2
20141201|2014-07-17 21:30,18,21.215,21.215,21.215,21.215,2
20141201|2014-07-17 22:00,18,21.22,21.225,21.22,21.225,7
20141201|2014-07-17 22:30,18,21.23,21.23,21.22,21.22,5
20141201|2014-07-17 23:00,18,21.18,21.18,21.18,21.18,2
20141201|2014-07-17 23:30,18,21.15,21.15,21.125,21.125,35
20141201|2014-07-18 00:30,18,21.19,21.19,21.19,21.19,1
20141201|2014-07-18 01:00,18,21.125,21.14,21.12,21.12,44
20141201|2014-07-18 01:30,18,21.11,21.11,21.11,21.11,10
20141201|2014-07-18 02:00,18,21.09,21.14,21.09,21.14,51
20141201|2014-07-18 02:30,18,21.135,21.135,21.135,21.135,1
20141201|2014-07-18 03:30,18,21.11,21.11,21.05,21.05,62
20141201|2014-07-18 04:00,18,21.1,21.1,21.1,21.1,2
20141201|2014-07-18 04:30,18,21.015,21.015,21.015,21.015,1
20141201|2014-07-18 05:30,18,21.06,21.06,21.02,21.02,4
20141201|2014-07-18 06:00,18,21.045,21.045,21.045,21.045,2
20141201|2014-07-18 06:30,18,21.03,21.03,21.03,21.03,2
20141201|2014-07-18 07:00,18,21.025,21.1,21.025,21.04,21
20141201|2014-07-18 07:30,18,21.055,21.055,20.97,20.985,23
20141201|2014-07-18 08:00,18,21.01,21.01,20.945,20.98,23
20141201|2014-07-18 08:30,18,20.98,21.01,20.975,20.975,21
20141201|2014-07-18 09:00,18,20.97,20.975,20.945,20.945,4
20141201|2014-07-18 09:30,18,20.92,20.95,20.92,20.925,18
20141201|2014-07-18 10:00,18,20.92,20.925,20.92,20.92,6
20141201|2014-07-18 10:30,18,20.905,20.91,20.84,20.91,51
20141201|2014-07-18 11:00,18,20.9,20.915,20.9,20.915,6
20141201|2014-07-18 11:30,18,20.925,20.955,20.925,20.955,49
20141201|2014-07-18 12:00,18,20.955,20.955,20.92,20.95,61
20141201|2014-07-18 12:30,18,20.95,20.965,20.95,20.96,5
20141201|2014-07-18 13:30,18,20.96,20.96,20.96,20.96,1
20141201|2014-07-18 14:00,18,20.97,20.97,20.97,20.97,1
20141201|2014-07-18 15:00,18,20.96,20.96,20.96,20.96,1
20141201|2014-07-18 15:30,18,20.975,20.975,20.975,20.975,2
20141201|2014-07-18 16:00,18,20.975,20.975,20.975,20.975,1
20141201|2014-07-20 17:00,21,20.965,20.965,20.965,20.965,1
20141201|2014-07-20 17:30,21,20.98,20.98,20.98,20.98,1
20141201|2014-07-20 18:30,21,21.005,21.005,21,21,2
20141201|2014-07-20 20:00,21,20.95,20.95,20.95,20.95,2
20141201|2014-07-20 20:30,21,20.97,20.98,20.97,20.975,57
20141201|2014-07-20 21:00,21,20.99,20.995,20.99,20.99,26
20141201|2014-07-20 21:30,21,21,21.005,21,21.005,2
20141201|2014-07-20 22:00,21,21.01,21.02,21.01,21.02,2
20141201|2014-07-20 22:30,21,21.025,21.025,21.025,21.025,1
20141201|2014-07-20 23:00,21,21.025,21.025,21.025,21.025,1
20141201|2014-07-21 00:30,21,21.01,21.01,21.01,21.01,1
20141201|2014-07-21 01:30,21,21.055,21.065,21.05,21.065,11
20141201|2014-07-21 03:30,21,21.08,21.085,21.08,21.085,7
20141201|2014-07-21 04:00,21,21.06,21.06,21.06,21.06,2
20141201|2014-07-21 04:30,21,21.045,21.045,21.045,21.045,1
20141201|2014-07-21 06:00,21,21.05,21.065,21.05,21.065,3
20141201|2014-07-21 06:30,21,21.06,21.21,21.06,21.21,20
20141201|2014-07-21 07:00,21,21.205,21.205,21.17,21.17,10
20141201|2014-07-21 07:30,21,21.15,21.155,21.11,21.11,16
20141201|2014-07-21 08:00,21,21.095,21.11,21.08,21.08,12
20141201|2014-07-21 08:30,21,21.09,21.09,21,21.015,41
20141201|2014-07-21 09:00,21,21.02,21.065,21.02,21.065,8
20141201|2014-07-21 09:30,21,21.03,21.03,21.03,21.03,1
20141201|2014-07-21 10:00,21,21.015,21.025,21.015,21.02,223
20141201|2014-07-21 10:30,21,20.99,20.99,20.99,20.99,4
20141201|2014-07-21 11:00,21,21.035,21.04,21.035,21.04,3
20141201|2014-07-21 11:30,21,21.05,21.06,21.045,21.045,227
20141201|2014-07-21 12:00,21,21.055,21.085,21.055,21.085,26
20141201|2014-07-21 12:30,21,21.07,21.07,21.07,21.07,1
20141201|2014-07-21 13:00,21,21.045,21.045,21.045,21.045,1
20141201|2014-07-21 13:30,21,21.07,21.07,21.07,21.07,1
20141201|2014-07-21 15:00,21,21.035,21.035,21.03,21.03,2
20141201|2014-07-21 17:00,22,21.015,21.015,21.015,21.015,2
20141201|2014-07-21 19:30,22,21.025,21.025,21.025,21.025,2
20141201|2014-07-21 20:00,22,21,21,21,21,2
20141201|2014-07-21 20:30,22,21.02,21.02,21.015,21.015,20
20141201|2014-07-21 23:30,22,20.98,20.99,20.98,20.99,11
20141201|2014-07-22 00:00,22,20.975,20.975,20.975,20.975,5
20141201|2014-07-22 00:30,22,20.945,20.945,20.945,20.945,1
20141201|2014-07-22 02:00,22,20.97,20.97,20.97,20.97,1
20141201|2014-07-22 02:30,22,20.935,20.935,20.935,20.935,2
20141201|2014-07-22 03:00,22,21,21,21,21,1
20141201|2014-07-22 04:00,22,20.985,20.985,20.985,20.985,1
20141201|2014-07-22 04:30,22,20.965,20.97,20.965,20.965,3
20141201|2014-07-22 05:00,22,20.97,20.97,20.97,20.97,1
20141201|2014-07-22 05:30,22,20.95,20.95,20.9,20.915,49
20141201|2014-07-22 06:00,22,20.92,20.98,20.9,20.98,13
20141201|2014-07-22 06:30,22,20.955,20.955,20.955,20.955,1
20141201|2014-07-22 07:00,22,20.945,20.945,20.86,20.86,3
20141201|2014-07-22 07:30,22,20.895,21.15,20.895,21.075,55
20141201|2014-07-22 08:00,22,21.08,21.1,21.065,21.075,29
20141201|2014-07-22 08:30,22,21.065,21.065,21.055,21.055,5
20141201|2014-07-22 09:00,22,21.045,21.045,20.96,20.97,67
20141201|2014-07-22 09:30,22,20.97,21,20.97,20.99,10
20141201|2014-07-22 10:00,22,21,21.02,20.995,21.02,15
20141201|2014-07-22 10:30,22,21.035,21.075,21.01,21.075,22
20141201|2014-07-22 11:00,22,21.095,21.17,21.095,21.115,24
20141201|2014-07-22 11:30,22,21.095,21.095,21.08,21.08,12
20141201|2014-07-22 12:00,22,21.075,21.09,21.07,21.07,36
20141201|2014-07-22 12:30,22,21.06,21.07,21.06,21.07,5
20141201|2014-07-22 13:00,22,21.07,21.07,21.07,21.07,1
20141201|2014-07-22 14:00,22,21.055,21.055,21.055,21.055,1
20141201|2014-07-22 15:30,22,21.065,21.065,21.065,21.065,1
20141201|2014-07-22 18:00,23,21.05,21.05,21.05,21.05,1
20141201|2014-07-22 20:00,23,21.06,21.06,21.06,21.06,10
20141201|2014-07-22 23:00,23,21.06,21.06,21.06,21.06,1
20141201|2014-07-23 02:30,23,21.105,21.125,21.105,21.125,6
20141201|2014-07-23 03:00,23,21.11,21.11,21.11,21.11,1
20141201|2014-07-23 04:30,23,21.07,21.07,21.07,21.07,2
20141201|2014-07-23 06:00,23,21.065,21.065,21.03,21.03,5
20141201|2014-07-23 06:30,23,21.06,21.105,21.06,21.105,3
20141201|2014-07-23 07:00,23,21.085,21.1,21.085,21.1,2
20141201|2014-07-23 07:30,23,21.11,21.115,21.1,21.105,7
20141201|2014-07-23 08:00,23,21.085,21.095,21.005,21.045,29
20141201|2014-07-23 08:30,23,21.065,21.09,21.065,21.085,20
20141201|2014-07-23 09:00,23,21.115,21.115,21.06,21.06,9
20141201|2014-07-23 09:30,23,21.06,21.07,21.03,21.07,12
20141201|2014-07-23 10:00,23,21.055,21.055,21.055,21.055,7
20141201|2014-07-23 10:30,23,21.08,21.085,21.075,21.075,20
20141201|2014-07-23 11:00,23,21.08,21.08,21.025,21.04,16
20141201|2014-07-23 11:30,23,21.07,21.07,21.07,21.07,1
20141201|2014-07-23 12:00,23,21.04,21.05,21.04,21.05,16
20141201|2014-07-23 12:30,23,21.05,21.05,21.05,21.05,2
20141201|2014-07-23 13:00,23,21.05,21.05,21.05,21.05,4
20141201|2014-07-23 14:30,23,21.015,21.015,21.015,21.015,1
20141201|2014-07-23 16:00,23,21.005,21.005,21.005,21.005,2
20141201|2014-07-23 19:30,24,21,21,21,21,2
20141201|2014-07-23 20:00,24,20.98,20.98,20.93,20.93,8
20141201|2014-07-23 20:30,24,20.92,20.925,20.875,20.925,9
20141201|2014-07-23 21:00,24,20.91,20.91,20.91,20.91,1
20141201|2014-07-23 21:30,24,20.915,20.915,20.9,20.9,26
20141201|2014-07-23 22:00,24,20.9,20.905,20.9,20.905,3
20141201|2014-07-23 23:00,24,20.895,20.895,20.895,20.895,2
20141201|2014-07-24 00:30,24,20.91,20.91,20.91,20.91,16
20141201|2014-07-24 01:00,24,20.91,20.91,20.91,20.91,1
20141201|2014-07-24 01:30,24,20.905,20.955,20.9,20.955,5
20141201|2014-07-24 02:00,24,20.97,20.97,20.97,20.97,4
20141201|2014-07-24 04:00,24,20.91,20.91,20.91,20.91,1
20141201|2014-07-24 04:30,24,20.985,20.985,20.975,20.98,3
20141201|2014-07-24 05:00,24,20.98,20.98,20.98,20.98,1
20141201|2014-07-24 05:30,24,20.98,20.98,20.98,20.98,1
20141201|2014-07-24 06:00,24,20.995,20.995,20.995,20.995,1
20141201|2014-07-24 07:00,24,20.94,20.94,20.94,20.94,2
20141201|2014-07-24 07:30,24,20.965,20.965,20.91,20.915,9
20141201|2014-07-24 08:00,24,20.97,20.97,20.925,20.93,15
20141201|2014-07-24 08:30,24,20.9,20.9,20.75,20.775,81
20141201|2014-07-24 09:00,24,20.79,20.805,20.6,20.67,189
20141201|2014-07-24 09:30,24,20.665,20.675,20.6,20.64,204
20141201|2014-07-24 10:00,24,20.645,20.645,20.565,20.575,149
20141201|2014-07-24 10:30,24,20.575,20.59,20.555,20.565,66
20141201|2014-07-24 11:00,24,20.575,20.59,20.525,20.59,21
20141201|2014-07-24 11:30,24,20.555,20.555,20.545,20.555,6
20141201|2014-07-24 12:00,24,20.565,20.57,20.42,20.44,358
20141201|2014-07-24 12:30,24,20.42,20.45,20.42,20.43,20
20141201|2014-07-24 13:00,24,20.45,20.45,20.45,20.45,1
20141201|2014-07-24 13:30,24,20.435,20.475,20.43,20.475,14
20141201|2014-07-24 14:00,24,20.47,20.475,20.47,20.475,4
20141201|2014-07-24 14:30,24,20.49,20.495,20.475,20.485,9
20141201|2014-07-24 15:00,24,20.46,20.475,20.455,20.47,29
20141201|2014-07-24 15:30,24,20.485,20.485,20.485,20.485,2
20141201|2014-07-24 19:00,25,20.45,20.45,20.45,20.45,2
20141201|2014-07-24 19:30,25,20.43,20.43,20.42,20.42,5
20141201|2014-07-24 20:00,25,20.425,20.52,20.42,20.52,112
20141201|2014-07-24 20:30,25,20.52,20.52,20.52,20.52,2
20141201|2014-07-24 21:00,25,20.54,20.545,20.54,20.54,5
20141201|2014-07-24 21:30,25,20.54,20.575,20.54,20.57,52
20141201|2014-07-24 22:00,25,20.57,20.57,20.545,20.555,22
20141201|2014-07-24 22:30,25,20.535,20.535,20.525,20.525,2
20141201|2014-07-25 00:30,25,20.53,20.53,20.53,20.53,1
20141201|2014-07-25 01:00,25,20.56,20.56,20.535,20.535,9
20141201|2014-07-25 01:30,25,20.55,20.555,20.515,20.515,37
20141201|2014-07-25 02:00,25,20.545,20.55,20.54,20.545,15
20141201|2014-07-25 02:30,25,20.555,20.555,20.555,20.555,2
20141201|2014-07-25 05:00,25,20.585,20.585,20.575,20.58,8
20141201|2014-07-25 06:00,25,20.58,20.58,20.54,20.54,4
20141201|2014-07-25 06:30,25,20.565,20.565,20.53,20.53,2
20141201|2014-07-25 07:00,25,20.565,20.565,20.52,20.545,11
20141201|2014-07-25 07:30,25,20.54,20.58,20.52,20.58,14
20141201|2014-07-25 08:00,25,20.58,20.58,20.51,20.53,71
20141201|2014-07-25 08:30,25,20.53,20.565,20.52,20.54,23
20141201|2014-07-25 09:00,25,20.54,20.54,20.485,20.5,13
20141201|2014-07-25 09:30,25,20.535,20.545,20.535,20.545,12
20141201|2014-07-25 10:00,25,20.56,20.625,20.56,20.625,16
20141201|2014-07-25 10:30,25,20.615,20.615,20.615,20.615,4
20141201|2014-07-25 11:00,25,20.59,20.595,20.59,20.595,3
20141201|2014-07-25 11:30,25,20.605,20.64,20.605,20.64,35
20141201|2014-07-25 12:00,25,20.65,20.7,20.645,20.69,55
20141201|2014-07-25 12:30,25,20.69,20.69,20.665,20.67,12
20141201|2014-07-25 13:00,25,20.685,20.685,20.67,20.68,7
20141201|2014-07-25 13:30,25,20.7,20.7,20.695,20.695,2
20141201|2014-07-25 14:30,25,20.71,20.825,20.71,20.805,28
20141201|2014-07-25 15:00,25,20.83,20.86,20.83,20.84,14
20141201|2014-07-25 15:30,25,20.83,20.83,20.82,20.82,2
20141201|2014-07-25 16:00,25,20.845,20.855,20.845,20.855,9
20141201|2014-07-27 17:00,28,20.795,20.795,20.795,20.795,1
20141201|2014-07-27 19:30,28,20.8,20.8,20.8,20.8,1
20141201|2014-07-27 20:00,28,20.74,20.74,20.7,20.7,4
20141201|2014-07-27 20:30,28,20.715,20.715,20.705,20.71,5
20141201|2014-07-27 21:00,28,20.69,20.69,20.69,20.69,1
20141201|2014-07-27 21:30,28,20.675,20.675,20.66,20.66,5
20141201|2014-07-27 23:00,28,20.76,20.76,20.76,20.76,5
20141201|2014-07-28 00:00,28,20.77,20.77,20.75,20.75,5
20141201|2014-07-28 00:30,28,20.72,20.72,20.715,20.715,2
20141201|2014-07-28 01:00,28,20.735,20.735,20.735,20.735,2
20141201|2014-07-28 02:00,28,20.715,20.715,20.705,20.71,4
20141201|2014-07-28 02:30,28,20.68,20.68,20.68,20.68,1
20141201|2014-07-28 03:00,28,20.665,20.665,20.665,20.665,1
20141201|2014-07-28 03:30,28,20.74,20.745,20.74,20.745,2
20141201|2014-07-28 04:00,28,20.735,20.735,20.705,20.705,3
20141201|2014-07-28 04:30,28,20.735,20.76,20.735,20.76,3
20141201|2014-07-28 05:00,28,20.73,20.73,20.73,20.73,2
20141201|2014-07-28 06:00,28,20.715,20.715,20.715,20.715,1
20141201|2014-07-28 06:30,28,20.77,20.78,20.77,20.78,2
20141201|2014-07-28 07:00,28,20.77,20.775,20.77,20.775,2
20141201|2014-07-28 07:30,28,20.78,20.78,20.745,20.745,9
20141201|2014-07-28 08:00,28,20.745,20.745,20.68,20.685,14
20141201|2014-07-28 08:30,28,20.73,20.77,20.725,20.76,23
20141201|2014-07-28 09:00,28,20.745,20.77,20.725,20.725,44
20141201|2014-07-28 09:30,28,20.725,20.725,20.72,20.72,4
20141201|2014-07-28 10:00,28,20.74,20.74,20.65,20.67,110
20141201|2014-07-28 10:30,28,20.69,20.69,20.66,20.66,4
20141201|2014-07-28 11:00,28,20.65,20.655,20.64,20.64,77
20141201|2014-07-28 11:30,28,20.665,20.665,20.63,20.63,7
20141201|2014-07-28 12:00,28,20.63,20.655,20.62,20.64,28
20141201|2014-07-28 12:30,28,20.64,20.64,20.63,20.63,4
20141201|2014-07-28 13:00,28,20.67,20.675,20.67,20.675,4
20141201|2014-07-28 13:30,28,20.65,20.68,20.65,20.68,5
20141201|2014-07-28 14:00,28,20.69,20.71,20.685,20.685,15
20141201|2014-07-28 14:30,28,20.68,20.725,20.68,20.725,6
20141201|2014-07-28 15:00,28,20.72,20.72,20.705,20.705,8
20141201|2014-07-28 15:30,28,20.715,20.715,20.69,20.69,3
20141201|2014-07-28 17:00,29,20.67,20.67,20.67,20.67,2
20141201|2014-07-28 17:30,29,20.69,20.69,20.69,20.69,1
20141201|2014-07-28 19:30,29,20.68,20.68,20.68,20.68,1
20141201|2014-07-28 20:00,29,20.68,20.68,20.68,20.68,1
20141201|2014-07-28 21:30,29,20.68,20.68,20.68,20.68,3
20141201|2014-07-29 00:30,29,20.66,20.66,20.66,20.66,1
20141201|2014-07-29 01:00,29,20.65,20.65,20.65,20.65,5
20141201|2014-07-29 01:30,29,20.64,20.64,20.64,20.64,1
20141201|2014-07-29 02:00,29,20.7,20.745,20.7,20.745,12
20141201|2014-07-29 02:30,29,20.755,20.835,20.755,20.815,12
20141201|2014-07-29 03:00,29,20.835,20.91,20.835,20.855,22
20141201|2014-07-29 03:30,29,20.84,20.84,20.835,20.84,13
20141201|2014-07-29 04:30,29,20.81,20.81,20.81,20.81,1
20141201|2014-07-29 05:00,29,20.82,20.82,20.75,20.75,6
20141201|2014-07-29 06:00,29,20.75,20.775,20.75,20.775,11
20141201|2014-07-29 06:30,29,20.76,20.76,20.76,20.76,1
20141201|2014-07-29 07:00,29,20.7,20.705,20.695,20.7,12
20141201|2014-07-29 07:30,29,20.75,20.85,20.75,20.815,54
20141201|2014-07-29 08:00,29,20.81,20.83,20.77,20.775,45
20141201|2014-07-29 08:30,29,20.78,20.79,20.68,20.68,71
20141201|2014-07-29 09:00,29,20.655,20.67,20.62,20.67,24
20141201|2014-07-29 09:30,29,20.67,20.67,20.67,20.67,3
20141201|2014-07-29 10:00,29,20.65,20.7,20.65,20.7,10
20141201|2014-07-29 10:30,29,20.665,20.665,20.665,20.665,1
20141201|2014-07-29 11:00,29,20.66,20.66,20.585,20.6,29
20141201|2014-07-29 11:30,29,20.61,20.61,20.585,20.595,24
20141201|2014-07-29 12:00,29,20.61,20.65,20.61,20.64,26
20141201|2014-07-29 12:30,29,20.66,20.66,20.66,20.66,3
20141201|2014-07-29 13:00,29,20.655,20.7,20.655,20.685,44
20141201|2014-07-29 14:00,29,20.685,20.685,20.685,20.685,1
20141201|2014-07-29 14:30,29,20.695,20.7,20.695,20.7,3
20141201|2014-07-29 15:30,29,20.67,20.685,20.67,20.685,3
20141201|2014-07-29 20:30,30,20.65,20.65,20.65,20.65,1
20141201|2014-07-29 21:00,30,20.66,20.66,20.66,20.66,2
20141201|2014-07-29 21:30,30,20.66,20.66,20.66,20.66,4
20141201|2014-07-29 22:30,30,20.68,20.68,20.68,20.68,2
20141201|2014-07-30 00:00,30,20.685,20.685,20.68,20.68,4
20141201|2014-07-30 01:00,30,20.685,20.69,20.68,20.69,13
20141201|2014-07-30 01:30,30,20.69,20.71,20.69,20.705,9
20141201|2014-07-30 02:00,30,20.69,20.69,20.685,20.685,11
20141201|2014-07-30 04:00,30,20.685,20.685,20.685,20.685,1
20141201|2014-07-30 06:00,30,20.645,20.655,20.645,20.655,2
20141201|2014-07-30 06:30,30,20.68,20.68,20.68,20.68,1
20141201|2014-07-30 07:00,30,20.7,20.7,20.655,20.655,7
20141201|2014-07-30 07:30,30,20.655,20.81,20.55,20.74,53
20141201|2014-07-30 08:00,30,20.75,20.75,20.645,20.7,66
20141201|2014-07-30 08:30,30,20.705,20.705,20.66,20.68,17
20141201|2014-07-30 09:00,30,20.635,20.655,20.635,20.65,23
20141201|2014-07-30 09:30,30,20.64,20.65,20.59,20.625,47
20141201|2014-07-30 10:00,30,20.635,20.635,20.635,20.635,2
20141201|2014-07-30 10:30,30,20.625,20.625,20.625,20.625,1
20141201|2014-07-30 11:00,30,20.625,20.68,20.625,20.675,9
20141201|2014-07-30 11:30,30,20.66,20.665,20.65,20.65,9
20141201|2014-07-30 12:00,30,20.635,20.675,20.635,20.66,22
20141201|2014-07-30 12:30,30,20.675,20.675,20.65,20.65,13
20141201|2014-07-30 13:00,30,20.715,20.725,20.715,20.72,9
20141201|2014-07-30 13:30,30,20.75,20.76,20.68,20.68,3
20141201|2014-07-30 14:30,30,20.695,20.71,20.695,20.7,9
20141201|2014-07-30 15:00,30,20.735,20.735,20.71,20.71,11
20141201|2014-07-30 17:00,31,20.71,20.725,20.71,20.725,4
20141201|2014-07-30 18:00,31,20.7,20.7,20.7,20.7,1
20141201|2014-07-30 19:30,31,20.695,20.695,20.695,20.695,2
20141201|2014-07-30 20:00,31,20.68,20.68,20.68,20.68,1
20141201|2014-07-30 21:00,31,20.68,20.68,20.68,20.68,20
20141201|2014-07-30 21:30,31,20.685,20.685,20.685,20.685,1
20141201|2014-07-30 23:00,31,20.69,20.69,20.69,20.69,1
20141201|2014-07-31 00:30,31,20.675,20.675,20.645,20.65,4
20141201|2014-07-31 01:00,31,20.725,20.725,20.725,20.725,1
20141201|2014-07-31 01:30,31,20.695,20.695,20.695,20.695,1
20141201|2014-07-31 02:30,31,20.79,20.825,20.79,20.825,8
20141201|2014-07-31 03:00,31,20.825,20.825,20.765,20.78,4
20141201|2014-07-31 03:30,31,20.83,20.835,20.83,20.835,3
20141201|2014-07-31 04:00,31,20.825,20.825,20.825,20.825,1
20141201|2014-07-31 04:30,31,20.79,20.805,20.785,20.805,13
20141201|2014-07-31 05:00,31,20.81,20.81,20.81,20.81,2
20141201|2014-07-31 05:30,31,20.785,20.805,20.775,20.775,18
20141201|2014-07-31 06:00,31,20.79,20.79,20.75,20.75,5
20141201|2014-07-31 06:30,31,20.755,20.755,20.755,20.755,1
20141201|2014-07-31 07:00,31,20.775,20.775,20.72,20.745,13
20141201|2014-07-31 07:30,31,20.67,20.67,20.625,20.67,38
20141201|2014-07-31 08:00,31,20.685,20.7,20.64,20.65,36
20141201|2014-07-31 08:30,31,20.62,20.645,20.575,20.585,71
20141201|2014-07-31 09:00,31,20.575,20.59,20.535,20.575,79
20141201|2014-07-31 09:30,31,20.575,20.58,20.57,20.58,10
20141201|2014-07-31 10:00,31,20.56,20.56,20.525,20.555,57
20141201|2014-07-31 10:30,31,20.565,20.61,20.555,20.59,17
20141201|2014-07-31 11:00,31,20.585,20.6,20.585,20.6,42
20141201|2014-07-31 11:30,31,20.575,20.58,20.515,20.515,27
20141201|2014-07-31 12:00,31,20.525,20.54,20.445,20.445,472
20141201|2014-07-31 12:30,31,20.45,20.495,20.45,20.495,17
20141201|2014-07-31 13:00,31,20.47,20.47,20.47,20.47,1
20141201|2014-07-31 13:30,31,20.495,20.495,20.48,20.49,10
20141201|2014-07-31 14:30,31,20.565,20.565,20.49,20.49,12
20141201|2014-07-31 15:00,31,20.47,20.48,20.45,20.475,11
20141201|2014-07-31 15:30,31,20.485,20.485,20.475,20.485,9
20141201|2014-07-31 17:00,1,20.47,20.47,20.47,20.47,2
20141201|2014-07-31 17:30,1,20.455,20.455,20.455,20.455,1
20141201|2014-07-31 18:30,1,20.455,20.455,20.455,20.455,1
20141201|2014-07-31 20:00,1,20.475,20.495,20.47,20.485,51
20141201|2014-07-31 20:30,1,20.49,20.495,20.475,20.49,46
20141201|2014-07-31 22:00,1,20.49,20.49,20.49,20.49,1
20141201|2014-07-31 23:30,1,20.45,20.45,20.45,20.45,1
20141201|2014-08-01 00:00,1,20.455,20.455,20.455,20.455,3
20141201|2014-08-01 00:30,1,20.485,20.505,20.485,20.505,23
20141201|2014-08-01 01:00,1,20.5,20.5,20.5,20.5,20
20141201|2014-08-01 01:30,1,20.49,20.505,20.49,20.5,8
20141201|2014-08-01 02:30,1,20.525,20.525,20.515,20.515,15
20141201|2014-08-01 03:00,1,20.48,20.49,20.48,20.49,6
20141201|2014-08-01 03:30,1,20.47,20.47,20.455,20.455,6
20141201|2014-08-01 04:30,1,20.455,20.455,20.385,20.405,14
20141201|2014-08-01 05:00,1,20.415,20.43,20.415,20.43,2
20141201|2014-08-01 06:00,1,20.395,20.4,20.395,20.4,2
20141201|2014-08-01 06:30,1,20.425,20.45,20.415,20.45,52
20141201|2014-08-01 07:00,1,20.44,20.465,20.37,20.39,49
20141201|2014-08-01 07:30,1,20.465,20.535,20.46,20.53,21
20141201|2014-08-01 08:00,1,20.525,20.635,20.505,20.59,197
20141201|2014-08-01 08:30,1,20.605,20.635,20.585,20.61,135
20141201|2014-08-01 09:00,1,20.6,20.6,20.535,20.54,123
20141201|2014-08-01 09:30,1,20.55,20.56,20.54,20.54,12
20141201|2014-08-01 10:00,1,20.535,20.535,20.465,20.465,37
20141201|2014-08-01 10:30,1,20.47,20.49,20.43,20.485,101
20141201|2014-08-01 11:00,1,20.49,20.505,20.48,20.505,53
20141201|2014-08-01 11:30,1,20.475,20.48,20.46,20.46,27
20141201|2014-08-01 12:00,1,20.46,20.465,20.425,20.435,68
20141201|2014-08-01 12:30,1,20.445,20.445,20.445,20.445,2
20141201|2014-08-01 13:00,1,20.435,20.435,20.405,20.415,18
20141201|2014-08-01 13:30,1,20.39,20.39,20.34,20.35,23
20141201|2014-08-01 14:00,1,20.36,20.385,20.36,20.37,11
20141201|2014-08-01 14:30,1,20.355,20.39,20.355,20.39,9
20141201|2014-08-01 15:00,1,20.455,20.455,20.455,20.455,1
20141201|2014-08-03 17:30,4,20.405,20.405,20.395,20.395,2
20141201|2014-08-03 18:30,4,20.425,20.425,20.425,20.425,1
20141201|2014-08-03 19:00,4,20.42,20.42,20.42,20.42,2
20141201|2014-08-03 19:30,4,20.41,20.415,20.41,20.415,2
20141201|2014-08-03 20:00,4,20.45,20.455,20.445,20.455,9
20141201|2014-08-03 20:30,4,20.45,20.45,20.45,20.45,4
20141201|2014-08-03 21:00,4,20.45,20.45,20.44,20.44,40
20141201|2014-08-03 22:00,4,20.45,20.45,20.45,20.45,1
20141201|2014-08-03 22:30,4,20.465,20.465,20.465,20.465,1
20141201|2014-08-03 23:30,4,20.46,20.46,20.46,20.46,1
20141201|2014-08-04 00:30,4,20.45,20.48,20.45,20.47,58
20141201|2014-08-04 01:00,4,20.505,20.505,20.49,20.505,28
20141201|2014-08-04 01:30,4,20.495,20.505,20.495,20.5,6
20141201|2014-08-04 02:30,4,20.455,20.455,20.455,20.455,12
20141201|2014-08-04 03:30,4,20.51,20.51,20.5,20.5,3
20141201|2014-08-04 04:30,4,20.495,20.495,20.495,20.495,1
20141201|2014-08-04 05:00,4,20.48,20.48,20.48,20.48,3
20141201|2014-08-04 05:30,4,20.465,20.465,20.43,20.43,4
20141201|2014-08-04 06:30,4,20.495,20.5,20.495,20.5,4
20141201|2014-08-04 07:00,4,20.45,20.47,20.425,20.45,22
20141201|2014-08-04 07:30,4,20.445,20.445,20.425,20.44,19
20141201|2014-08-04 08:00,4,20.48,20.49,20.445,20.445,87
20141201|2014-08-04 08:30,4,20.46,20.47,20.415,20.425,22
20141201|2014-08-04 09:00,4,20.42,20.43,20.385,20.41,55
20141201|2014-08-04 09:30,4,20.41,20.43,20.4,20.43,67
20141201|2014-08-04 10:00,4,20.4,20.4,20.285,20.295,148
20141201|2014-08-04 10:30,4,20.29,20.315,20.285,20.3,43
20141201|2014-08-04 11:00,4,20.3,20.305,20.27,20.275,29
20141201|2014-08-04 11:30,4,20.285,20.305,20.285,20.305,5
20141201|2014-08-04 12:00,4,20.3,20.305,20.265,20.3,195
20141201|2014-08-04 12:30,4,20.29,20.305,20.29,20.305,16
20141201|2014-08-04 13:00,4,20.31,20.315,20.295,20.295,7
20141201|2014-08-04 13:30,4,20.29,20.29,20.255,20.255,4
20141201|2014-08-04 14:00,4,20.26,20.26,20.245,20.25,29
20141201|2014-08-04 14:30,4,20.28,20.285,20.275,20.285,6
20141201|2014-08-04 15:00,4,20.27,20.27,20.27,20.27,1
20141201|2014-08-04 15:30,4,20.26,20.26,20.25,20.25,6
20141201|2014-08-04 16:00,4,20.255,20.255,20.235,20.235,4
20141201|2014-08-04 17:00,5,20.24,20.255,20.225,20.255,31
20141201|2014-08-04 17:30,5,20.245,20.25,20.245,20.25,2
20141201|2014-08-04 19:00,5,20.26,20.265,20.26,20.265,4
20141201|2014-08-04 20:00,5,20.29,20.305,20.29,20.305,83
20141201|2014-08-04 20:30,5,20.27,20.27,20.235,20.245,36
20141201|2014-08-04 21:00,5,20.28,20.295,20.28,20.295,17
20141201|2014-08-04 21:30,5,20.275,20.29,20.275,20.29,7
20141201|2014-08-04 22:00,5,20.29,20.29,20.29,20.29,1
20141201|2014-08-05 00:30,5,20.31,20.34,20.31,20.33,31
20141201|2014-08-05 01:00,5,20.34,20.34,20.31,20.325,21
20141201|2014-08-05 01:30,5,20.35,20.35,20.325,20.33,30
20141201|2014-08-05 02:00,5,20.325,20.325,20.325,20.325,1
20141201|2014-08-05 02:30,5,20.315,20.315,20.315,20.315,1
20141201|2014-08-05 03:00,5,20.345,20.345,20.345,20.345,1
20141201|2014-08-05 04:30,5,20.33,20.33,20.33,20.33,1
20141201|2014-08-05 05:00,5,20.3,20.3,20.28,20.28,3
20141201|2014-08-05 05:30,5,20.29,20.29,20.29,20.29,7
20141201|2014-08-05 06:00,5,20.29,20.29,20.275,20.29,8
20141201|2014-08-05 06:30,5,20.305,20.31,20.3,20.31,6
20141201|2014-08-05 07:00,5,20.26,20.26,20.23,20.235,139
20141201|2014-08-05 07:30,5,20.23,20.23,20.135,20.17,197
20141201|2014-08-05 08:00,5,20.18,20.185,20.035,20.08,230
20141201|2014-08-05 08:30,5,20.07,20.11,20.07,20.07,95
20141201|2014-08-05 09:00,5,20.065,20.065,19.9,19.92,395
20141201|2014-08-05 09:30,5,19.93,19.955,19.91,19.925,117
20141201|2014-08-05 10:00,5,19.925,19.94,19.87,19.89,147
20141201|2014-08-05 10:30,5,19.875,19.9,19.845,19.9,84
20141201|2014-08-05 11:00,5,19.895,19.945,19.88,19.905,66
20141201|2014-08-05 11:30,5,19.905,19.915,19.905,19.905,85
20141201|2014-08-05 12:00,5,19.92,19.925,19.89,19.9,139
20141201|2014-08-05 12:30,5,19.9,19.955,19.895,19.93,33
20141201|2014-08-05 13:00,5,19.96,19.995,19.96,19.975,101
20141201|2014-08-05 13:30,5,19.975,19.975,19.95,19.95,6
20141201|2014-08-05 14:00,5,19.935,19.935,19.935,19.935,2
20141201|2014-08-05 14:30,5,19.915,19.915,19.89,19.89,12
20141201|2014-08-05 15:00,5,19.88,19.88,19.855,19.865,10
20141201|2014-08-05 15:30,5,19.855,19.86,19.835,19.855,11
20141201|2014-08-05 16:00,5,19.85,19.85,19.85,19.85,1
20141201|2014-08-05 17:00,6,19.865,19.865,19.86,19.86,3
20141201|2014-08-05 17:30,6,19.86,19.86,19.84,19.84,3
20141201|2014-08-05 18:00,6,19.85,19.85,19.85,19.85,1
20141201|2014-08-05 18:30,6,19.85,19.85,19.85,19.85,3
20141201|2014-08-05 19:00,6,19.855,19.855,19.855,19.855,3
20141201|2014-08-05 19:30,6,19.865,19.865,19.855,19.855,2
20141201|2014-08-05 20:00,6,19.855,19.915,19.855,19.9,223
20141201|2014-08-05 20:30,6,19.91,19.915,19.89,19.915,69
20141201|2014-08-05 21:00,6,19.91,19.92,19.905,19.92,101
20141201|2014-08-05 21:30,6,19.915,19.94,19.915,19.94,77
20141201|2014-08-05 22:30,6,19.945,19.945,19.945,19.945,4
20141201|2014-08-05 23:30,6,19.94,19.94,19.93,19.93,4
20141201|2014-08-06 00:30,6,19.94,19.96,19.935,19.94,19
20141201|2014-08-06 01:00,6,19.935,19.945,19.935,19.945,23
20141201|2014-08-06 01:30,6,19.955,19.955,19.935,19.945,22
20141201|2014-08-06 02:00,6,19.935,19.935,19.935,19.935,1
20141201|2014-08-06 02:30,6,19.94,19.95,19.94,19.95,2
20141201|2014-08-06 03:00,6,19.975,19.98,19.935,19.935,4
20141201|2014-08-06 03:30,6,19.925,19.925,19.9,19.9,4
20141201|2014-08-06 04:00,6,19.915,19.94,19.915,19.94,12
20141201|2014-08-06 04:30,6,19.905,19.905,19.89,19.89,4
20141201|2014-08-06 05:00,6,19.89,19.9,19.89,19.9,8
20141201|2014-08-06 05:30,6,19.9,19.92,19.9,19.92,7
20141201|2014-08-06 06:00,6,19.905,19.905,19.86,19.9,16
20141201|2014-08-06 06:30,6,19.9,19.9,19.9,19.9,23
20141201|2014-08-06 07:00,6,19.915,20.02,19.915,19.915,94
20141201|2014-08-06 07:30,6,19.935,20.025,19.935,20.01,147
20141201|2014-08-06 08:00,6,20.015,20.11,20.015,20.105,217
20141201|2014-08-06 08:30,6,20.105,20.205,20.105,20.125,158
20141201|2014-08-06 09:00,6,20.125,20.13,20.075,20.13,75
20141201|2014-08-06 09:30,6,20.13,20.135,20.1,20.11,95
20141201|2014-08-06 10:00,6,20.115,20.15,20.115,20.14,129
20141201|2014-08-06 10:30,6,20.15,20.15,20.1,20.11,53
20141201|2014-08-06 11:00,6,20.12,20.16,20.12,20.12,5
20141201|2014-08-06 11:30,6,20.115,20.115,20.115,20.115,3
20141201|2014-08-06 12:00,6,20.115,20.12,20.08,20.095,115
20141201|2014-08-06 12:30,6,20.095,20.095,20.095,20.095,1
20141201|2014-08-06 13:00,6,20.12,20.12,20.12,20.12,5
20141201|2014-08-06 13:30,6,20.13,20.145,20.13,20.13,20
20141201|2014-08-06 14:00,6,20.125,20.14,20.125,20.14,4
20141201|2014-08-06 14:30,6,20.13,20.13,20.115,20.115,26
20141201|2014-08-06 15:00,6,20.135,20.145,20.135,20.145,6
20141201|2014-08-06 18:00,7,20.12,20.125,20.12,20.125,2
20141201|2014-08-06 18:30,7,20.125,20.125,20.125,20.125,1
20141201|2014-08-06 19:00,7,20.145,20.165,20.145,20.165,3
20141201|2014-08-06 19:30,7,20.14,20.14,20.12,20.125,8
20141201|2014-08-06 20:00,7,20.16,20.175,20.15,20.17,70
20141201|2014-08-06 21:30,7,20.18,20.18,20.18,20.18,2
20141201|2014-08-06 22:00,7,20.18,20.19,20.18,20.185,3
20141201|2014-08-06 22:30,7,20.185,20.185,20.165,20.165,8
20141201|2014-08-06 23:30,7,20.15,20.15,20.145,20.145,2
20141201|2014-08-07 00:00,7,20.135,20.135,20.135,20.135,1
20141201|2014-08-07 00:30,7,20.145,20.145,20.14,20.14,2
20141201|2014-08-07 01:00,7,20.135,20.135,20.135,20.135,1
20141201|2014-08-07 02:00,7,20.115,20.155,20.07,20.07,10
20141201|2014-08-07 02:30,7,20.08,20.09,20.08,20.09,6
20141201|2014-08-07 03:00,7,20.125,20.16,20.125,20.16,63
20141201|2014-08-07 03:30,7,20.1,20.1,20.1,20.1,2
20141201|2014-08-07 04:00,7,20.09,20.09,20.09,20.09,2
20141201|2014-08-07 04:30,7,20.075,20.075,20.05,20.05,7
20141201|2014-08-07 05:00,7,20.1,20.1,20.1,20.1,4
20141201|2014-08-07 05:30,7,20.1,20.145,20.1,20.14,14
20141201|2014-08-07 06:00,7,20.13,20.19,20.13,20.14,26
20141201|2014-08-07 06:30,7,20.12,20.12,20.025,20.08,19
20141201|2014-08-07 07:00,7,20.03,20.075,19.96,20.02,32
20141201|2014-08-07 07:30,7,20.015,20.08,19.98,20.02,43
20141201|2014-08-07 08:00,7,20.02,20.035,20,20.005,38
20141201|2014-08-07 08:30,7,20.015,20.04,19.995,20.03,85
20141201|2014-08-07 09:00,7,20.045,20.05,20.01,20.015,35
20141201|2014-08-07 09:30,7,20.015,20.1,20.015,20.03,99
20141201|2014-08-07 10:00,7,20.04,20.04,20,20.02,307
20141201|2014-08-07 10:30,7,20.02,20.1,20.02,20.07,85
20141201|2014-08-07 11:00,7,20.065,20.115,20.04,20.045,241
20141201|2014-08-07 11:30,7,20.05,20.065,20.04,20.055,227
20141201|2014-08-07 12:00,7,20.055,20.065,20.035,20.04,175
20141201|2014-08-07 12:30,7,20.03,20.03,20.005,20.025,53
20141201|2014-08-07 13:00,7,20.025,20.035,20.015,20.03,70
20141201|2014-08-07 13:30,7,20.035,20.04,20.02,20.04,219
20141201|2014-08-07 14:00,7,20.05,20.075,20.045,20.045,23
20141201|2014-08-07 14:30,7,20.055,20.055,20.045,20.045,34
20141201|2014-08-07 15:00,7,20.05,20.05,20.04,20.04,8
20141201|2014-08-07 15:30,7,20.035,20.055,20.035,20.035,114
20141201|2014-08-07 16:00,7,20.035,20.035,20.03,20.03,8
20141201|2014-08-07 17:00,8,20.065,20.065,20.035,20.035,44
20141201|2014-08-07 17:30,8,20.03,20.04,20.03,20.03,9
20141201|2014-08-07 18:00,8,20.03,20.035,20.03,20.035,9
20141201|2014-08-07 18:30,8,20.04,20.04,20.03,20.03,17
20141201|2014-08-07 19:00,8,20.04,20.04,20.035,20.035,16
20141201|2014-08-07 19:30,8,20.04,20.04,20.03,20.03,45
20141201|2014-08-07 20:00,8,20.035,20.035,20.01,20.01,49
20141201|2014-08-07 20:30,8,20.02,20.025,19.99,20,232
20141201|2014-08-07 21:00,8,20.005,20.035,20.005,20.03,28
20141201|2014-08-07 21:30,8,20.05,20.05,20.045,20.045,7
20141201|2014-08-07 22:00,8,20.045,20.045,20.045,20.045,1
20141201|2014-08-07 22:30,8,20.06,20.065,20.06,20.065,10
20141201|2014-08-07 23:00,8,20.06,20.08,20.06,20.08,4
20141201|2014-08-07 23:30,8,20.12,20.14,20.12,20.14,5
20141201|2014-08-08 00:00,8,20.145,20.16,20.1,20.1,35
20141201|2014-08-08 00:30,8,20.09,20.15,20.09,20.135,29
20141201|2014-08-08 01:00,8,20.125,20.18,20.125,20.17,170
20141201|2014-08-08 01:30,8,20.175,20.22,20.175,20.18,86
20141201|2014-08-08 02:00,8,20.17,20.17,20.135,20.16,13
20141201|2014-08-08 02:30,8,20.17,20.21,20.17,20.19,96
20141201|2014-08-08 03:00,8,20.155,20.155,20.15,20.15,13
20141201|2014-08-08 03:30,8,20.15,20.15,20.135,20.135,5
20141201|2014-08-08 04:00,8,20.17,20.205,20.17,20.205,17
20141201|2014-08-08 04:30,8,20.2,20.2,20.175,20.185,27
20141201|2014-08-08 05:00,8,20.2,20.22,20.2,20.22,3
20141201|2014-08-08 05:30,8,20.235,20.25,20.205,20.21,14
20141201|2014-08-08 06:00,8,20.155,20.155,20.1,20.105,10
20141201|2014-08-08 06:30,8,20.125,20.135,20.12,20.135,16
20141201|2014-08-08 07:00,8,20.135,20.135,19.98,20.005,95
20141201|2014-08-08 07:30,8,19.945,20.015,19.92,20.005,34
20141201|2014-08-08 08:00,8,20.015,20.05,20.015,20.04,68
20141201|2014-08-08 08:30,8,20.04,20.11,20.03,20.045,191
20141201|2014-08-08 09:00,8,20.045,20.095,20.045,20.065,53
20141201|2014-08-08 09:30,8,20.065,20.07,20.045,20.045,82
20141201|2014-08-08 10:00,8,20.045,20.045,20.01,20.02,96
20141201|2014-08-08 10:30,8,20.02,20.045,20.005,20.035,51
20141201|2014-08-08 11:00,8,20.03,20.055,20.025,20.035,86
20141201|2014-08-08 11:30,8,20.03,20.045,20.03,20.045,74
20141201|2014-08-08 12:00,8,20.025,20.03,20,20.015,271
20141201|2014-08-08 12:30,8,20.01,20.02,19.995,19.995,129
20141201|2014-08-08 13:00,8,19.995,20.015,19.99,20,145
20141201|2014-08-08 13:30,8,20,20,19.975,19.995,83
20141201|2014-08-08 14:00,8,20.015,20.035,20.015,20.035,2
20141201|2014-08-08 15:00,8,20.04,20.045,20.035,20.035,3
20141201|2014-08-08 15:30,8,20.04,20.04,19.97,19.97,6
20141201|2014-08-08 16:00,8,19.98,19.98,19.98,19.98,3
20141201|2014-08-10 17:00,11,19.985,20,19.965,19.97,118
20141201|2014-08-10 17:30,11,19.97,19.98,19.965,19.97,50
20141201|2014-08-10 18:00,11,19.97,19.975,19.97,19.975,9
20141201|2014-08-10 18:30,11,19.97,19.97,19.955,19.96,19
20141201|2014-08-10 19:00,11,19.95,19.95,19.925,19.93,19
20141201|2014-08-10 19:30,11,19.93,19.94,19.925,19.93,182
20141201|2014-08-10 20:00,11,19.93,19.955,19.92,19.955,197
20141201|2014-08-10 20:30,11,19.95,19.96,19.95,19.955,30
20141201|2014-08-10 21:00,11,19.96,19.96,19.945,19.95,32
20141201|2014-08-10 21:30,11,19.96,19.96,19.93,19.95,30
20141201|2014-08-10 22:00,11,19.965,19.965,19.965,19.965,1
20141201|2014-08-11 00:00,11,19.95,19.95,19.945,19.945,5
20141201|2014-08-11 00:30,11,19.94,19.945,19.925,19.94,11
20141201|2014-08-11 01:00,11,19.935,19.945,19.93,19.945,36
20141201|2014-08-11 01:30,11,19.93,19.95,19.93,19.95,7
20141201|2014-08-11 02:00,11,19.945,19.95,19.945,19.945,17
20141201|2014-08-11 03:00,11,19.97,19.985,19.965,19.985,18
20141201|2014-08-11 03:30,11,19.975,19.975,19.975,19.975,3
20141201|2014-08-11 04:00,11,19.995,19.995,19.995,19.995,2
20141201|2014-08-11 04:30,11,20,20,19.995,19.995,6
20141201|2014-08-11 05:00,11,19.97,19.975,19.955,19.975,66
20141201|2014-08-11 05:30,11,19.98,19.98,19.935,19.95,8
20141201|2014-08-11 06:00,11,19.95,19.985,19.95,19.975,43
20141201|2014-08-11 06:30,11,19.995,19.995,19.995,19.995,1
20141201|2014-08-11 07:00,11,20.005,20.085,20.005,20.065,149
20141201|2014-08-11 07:30,11,20.065,20.08,20.045,20.055,33
20141201|2014-08-11 08:00,11,20.065,20.07,20.005,20.01,34
20141201|2014-08-11 08:30,11,20.02,20.06,20.02,20.035,46
20141201|2014-08-11 09:00,11,20.04,20.065,20.025,20.065,80
20141201|2014-08-11 09:30,11,20.055,20.055,20.03,20.05,115
20141201|2014-08-11 10:00,11,20.05,20.065,20.03,20.05,78
20141201|2014-08-11 10:30,11,20.05,20.06,20.045,20.05,45
20141201|2014-08-11 11:00,11,20.045,20.05,20.03,20.045,39
20141201|2014-08-11 11:30,11,20.035,20.055,20.03,20.055,107
20141201|2014-08-11 12:00,11,20.06,20.18,20.06,20.14,377
20141201|2014-08-11 12:30,11,20.145,20.145,20.12,20.14,51
20141201|2014-08-11 13:00,11,20.135,20.15,20.135,20.15,12
20141201|2014-08-11 13:30,11,20.135,20.155,20.135,20.155,21
20141201|2014-08-11 14:00,11,20.16,20.16,20.13,20.13,17
20141201|2014-08-11 14:30,11,20.14,20.14,20.115,20.115,21
20141201|2014-08-11 15:00,11,20.105,20.105,20.08,20.085,25
20141201|2014-08-11 15:30,11,20.09,20.09,20.08,20.08,5
20141201|2014-08-11 16:00,11,20.09,20.09,20.075,20.075,3
20141201|2014-08-11 17:00,12,20.07,20.075,20.07,20.075,9
20141201|2014-08-11 19:00,12,20.1,20.1,20.1,20.1,2
20141201|2014-08-11 20:00,12,20.1,20.1,20.09,20.09,12
20141201|2014-08-11 20:30,12,20.085,20.085,20.08,20.08,20
20141201|2014-08-11 21:00,12,20.085,20.085,20.07,20.07,18
20141201|2014-08-11 21:30,12,20.07,20.07,20.06,20.06,36
20141201|2014-08-11 22:00,12,20.065,20.07,20.065,20.07,4
20141201|2014-08-11 23:00,12,20.065,20.075,20.065,20.075,4
20141201|2014-08-12 00:00,12,20.065,20.065,20.05,20.05,2
20141201|2014-08-12 00:30,12,20.08,20.11,20.08,20.1,17
20141201|2014-08-12 01:30,12,20.095,20.11,20.085,20.085,7
20141201|2014-08-12 02:00,12,20.08,20.1,20.07,20.1,34
20141201|2014-08-12 02:30,12,20.13,20.2,20.13,20.165,34
20141201|2014-08-12 03:00,12,20.175,20.175,20.135,20.145,29
20141201|2014-08-12 03:30,12,20.15,20.15,20.145,20.145,10
20141201|2014-08-12 04:30,12,20.135,20.135,20.125,20.125,12
20141201|2014-08-12 05:00,12,20.1,20.105,20.095,20.095,16
20141201|2014-08-12 05:30,12,20.11,20.15,20.11,20.15,6
20141201|2014-08-12 06:00,12,20.14,20.145,20.135,20.135,33
20141201|2014-08-12 06:30,12,20.165,20.2,20.165,20.2,8
20141201|2014-08-12 07:00,12,20.185,20.215,20.145,20.205,43
20141201|2014-08-12 07:30,12,20.2,20.2,20.16,20.175,102
20141201|2014-08-12 08:00,12,20.16,20.16,20.11,20.11,74
20141201|2014-08-12 08:30,12,20.11,20.15,20.11,20.145,36
20141201|2014-08-12 09:00,12,20.155,20.16,20.135,20.14,17
20141201|2014-08-12 09:30,12,20.15,20.17,20.09,20.1,55
20141201|2014-08-12 10:00,12,20.105,20.105,20.03,20.055,224
20141201|2014-08-12 10:30,12,20.085,20.09,20.075,20.08,29
20141201|2014-08-12 11:00,12,20.09,20.11,20.075,20.08,17
20141201|2014-08-12 11:30,12,20.085,20.085,20.045,20.045,25
20141201|2014-08-12 12:00,12,20.04,20.04,19.94,20,296
20141201|2014-08-12 12:30,12,20,20.035,19.985,20.01,33
20141201|2014-08-12 13:00,12,20.02,20.02,19.995,20.005,7
20141201|2014-08-12 13:30,12,20.02,20.035,19.98,20.01,32
20141201|2014-08-12 14:00,12,20.025,20.025,20.025,20.025,5
20141201|2014-08-12 15:00,12,20.01,20.01,20.01,20.01,1
20141201|2014-08-12 15:30,12,20.015,20.015,19.99,20,21
20141201|2014-08-12 16:00,12,19.975,19.975,19.975,19.975,3
20141201|2014-08-12 17:00,13,19.98,19.98,19.98,19.98,3
20141201|2014-08-12 17:30,13,19.99,19.99,19.99,19.99,1
20141201|2014-08-12 18:00,13,20,20,20,20,3
20141201|2014-08-12 18:30,13,19.995,19.995,19.995,19.995,1
20141201|2014-08-12 19:00,13,20.005,20.005,20,20,6
20141201|2014-08-12 19:30,13,20.01,20.01,20.01,20.01,1
20141201|2014-08-12 20:00,13,20.03,20.03,20.025,20.025,3
20141201|2014-08-12 20:30,13,20.035,20.04,20.035,20.04,2
20141201|2014-08-12 21:00,13,20.035,20.035,20.035,20.035,2
20141201|2014-08-12 22:00,13,20.045,20.045,20.045,20.045,1
20141201|2014-08-12 22:30,13,20.06,20.07,20.06,20.07,2
20141201|2014-08-12 23:30,13,20.07,20.07,20.07,20.07,1
20141201|2014-08-13 00:30,13,20.1,20.1,20.1,20.1,1
20141201|2014-08-13 01:00,13,20.11,20.125,20.11,20.125,13
20141201|2014-08-13 02:00,13,20.07,20.07,20.01,20.01,6
20141201|2014-08-13 02:30,13,20.015,20.015,19.97,19.99,18
20141201|2014-08-13 03:00,13,19.995,20.005,19.975,20.005,18
20141201|2014-08-13 03:30,13,20,20.05,20,20.05,18
20141201|2014-08-13 04:00,13,20.045,20.045,20.045,20.045,1
20141201|2014-08-13 04:30,13,20.05,20.05,20.05,20.05,5
20141201|2014-08-13 05:00,13,20.05,20.05,20.05,20.05,5
20141201|2014-08-13 05:30,13,20.03,20.03,19.995,19.995,6
20141201|2014-08-13 06:00,13,19.98,19.98,19.97,19.97,7
20141201|2014-08-13 06:30,13,20.01,20.015,20.01,20.015,2
20141201|2014-08-13 07:00,13,20.005,20.005,19.92,19.975,199
20141201|2014-08-13 07:30,13,20,20.14,20,20.07,97
20141201|2014-08-13 08:00,13,20.085,20.085,20.035,20.06,136
20141201|2014-08-13 08:30,13,20.06,20.075,20.02,20.055,75
20141201|2014-08-13 09:00,13,20.055,20.06,19.95,19.965,373
20141201|2014-08-13 09:30,13,19.965,19.985,19.94,19.955,167
20141201|2014-08-13 10:00,13,19.96,19.96,19.8,19.865,368
20141201|2014-08-13 10:30,13,19.86,19.87,19.77,19.84,230
20141201|2014-08-13 11:00,13,19.825,19.865,19.815,19.865,147
20141201|2014-08-13 11:30,13,19.865,19.87,19.85,19.855,26
20141201|2014-08-13 12:00,13,19.87,19.925,19.86,19.91,148
20141201|2014-08-13 12:30,13,19.915,19.92,19.905,19.905,34
20141201|2014-08-13 13:00,13,19.905,19.905,19.89,19.89,7
20141201|2014-08-13 13:30,13,19.92,19.935,19.905,19.935,49
20141201|2014-08-13 14:00,13,19.93,19.94,19.93,19.94,48
20141201|2014-08-13 14:30,13,19.925,19.925,19.895,19.895,39
20141201|2014-08-13 15:30,13,19.89,19.89,19.89,19.89,2
20141201|2014-08-13 16:00,13,19.89,19.895,19.89,19.895,2
20141201|2014-08-13 17:30,14,19.91,19.91,19.91,19.91,2
20141201|2014-08-13 19:30,14,19.93,19.93,19.91,19.91,17
20141201|2014-08-13 20:00,14,19.93,19.935,19.875,19.875,49
20141201|2014-08-13 20:30,14,19.87,19.885,19.87,19.88,8
20141201|2014-08-13 21:30,14,19.9,19.92,19.9,19.92,39
20141201|2014-08-13 22:00,14,19.91,19.98,19.91,19.98,12
20141201|2014-08-13 22:30,14,19.975,19.98,19.975,19.98,4
20141201|2014-08-13 23:00,14,19.98,19.98,19.96,19.96,2
20141201|2014-08-14 00:00,14,19.98,19.98,19.965,19.965,5
20141201|2014-08-14 00:30,14,19.96,19.975,19.96,19.965,9
20141201|2014-08-14 01:00,14,19.945,19.945,19.9,19.935,11
20141201|2014-08-14 01:30,14,19.95,19.965,19.94,19.94,8
20141201|2014-08-14 02:00,14,19.935,19.975,19.88,19.975,67
20141201|2014-08-14 02:30,14,19.96,19.995,19.955,19.995,66
20141201|2014-08-14 03:00,14,20,20.005,19.995,19.995,9
20141201|2014-08-14 03:30,14,20.03,20.035,19.995,20.01,13
20141201|2014-08-14 04:00,14,20,20,20,20,7
20141201|2014-08-14 04:30,14,20.015,20.045,20.005,20.045,9
20141201|2014-08-14 05:00,14,20.005,20.005,19.985,19.985,12
20141201|2014-08-14 05:30,14,19.995,19.995,19.905,19.94,35
20141201|2014-08-14 06:30,14,19.94,19.94,19.9,19.91,10
20141201|2014-08-14 07:00,14,19.93,19.93,19.9,19.905,18
20141201|2014-08-14 07:30,14,19.94,20.035,19.93,19.93,95
20141201|2014-08-14 08:00,14,19.935,19.96,19.86,19.95,90
20141201|2014-08-14 08:30,14,19.945,20.035,19.935,20.01,133
20141201|2014-08-14 09:00,14,20.02,20.02,19.95,19.955,205
20141201|2014-08-14 09:30,14,19.96,19.985,19.945,19.96,84
20141201|2014-08-14 10:00,14,19.95,19.96,19.93,19.945,42
20141201|2014-08-14 10:30,14,19.93,19.93,19.905,19.92,85
20141201|2014-08-14 11:00,14,19.93,19.955,19.905,19.905,44
20141201|2014-08-14 11:30,14,19.915,19.945,19.91,19.945,23
20141201|2014-08-14 12:00,14,19.965,19.98,19.945,19.96,311
20141201|2014-08-14 12:30,14,19.95,19.95,19.945,19.95,14
20141201|2014-08-14 13:00,14,19.96,19.96,19.96,19.96,1
20141201|2014-08-14 13:30,14,19.95,19.95,19.95,19.95,2
20141201|2014-08-14 14:00,14,19.945,19.945,19.935,19.935,13
20141201|2014-08-14 14:30,14,19.945,19.945,19.945,19.945,1
20141201|2014-08-14 15:00,14,19.97,19.98,19.96,19.96,21
20141201|2014-08-14 15:30,14,19.955,19.955,19.95,19.95,3
20141201|2014-08-14 17:00,15,19.925,19.925,19.915,19.915,10
20141201|2014-08-14 17:30,15,19.92,19.92,19.92,19.92,1
20141201|2014-08-14 19:30,15,19.935,19.935,19.93,19.93,7
20141201|2014-08-14 20:00,15,19.95,19.95,19.935,19.935,7
20141201|2014-08-14 20:30,15,19.94,19.94,19.94,19.94,2
20141201|2014-08-14 21:00,15,19.945,19.945,19.93,19.93,7
20141201|2014-08-14 21:30,15,19.935,19.94,19.92,19.92,68
20141201|2014-08-14 22:00,15,19.92,19.93,19.91,19.93,15
20141201|2014-08-14 22:30,15,19.935,19.935,19.935,19.935,1
20141201|2014-08-14 23:00,15,19.925,19.925,19.925,19.925,15
20141201|2014-08-15 00:30,15,19.93,19.945,19.93,19.94,18
20141201|2014-08-15 01:00,15,19.945,19.955,19.935,19.955,42
20141201|2014-08-15 01:30,15,19.95,19.96,19.94,19.95,33
20141201|2014-08-15 02:00,15,19.925,19.925,19.915,19.915,25
20141201|2014-08-15 02:30,15,19.925,19.965,19.925,19.96,20
20141201|2014-08-15 03:00,15,19.97,19.975,19.97,19.97,7
20141201|2014-08-15 03:30,15,19.98,19.98,19.965,19.965,6
20141201|2014-08-15 04:00,15,19.96,20,19.955,20,42
20141201|2014-08-15 04:30,15,19.99,19.99,19.965,19.965,5
20141201|2014-08-15 05:30,15,19.98,19.985,19.975,19.98,27
20141201|2014-08-15 06:00,15,19.965,19.965,19.945,19.945,11
20141201|2014-08-15 06:30,15,19.93,19.93,19.865,19.88,29
20141201|2014-08-15 07:00,15,19.86,19.86,19.635,19.67,217
20141201|2014-08-15 07:30,15,19.72,19.745,19.59,19.615,265
20141201|2014-08-15 08:00,15,19.615,19.665,19.58,19.665,342
20141201|2014-08-15 08:30,15,19.655,19.695,19.65,19.67,157
20141201|2014-08-15 09:00,15,19.675,19.675,19.585,19.59,644
20141201|2014-08-15 09:30,15,19.59,19.785,19.585,19.735,418
20141201|2014-08-15 10:00,15,19.73,19.765,19.71,19.745,154
20141201|2014-08-15 10:30,15,19.745,19.815,19.73,19.79,73
20141201|2014-08-15 11:00,15,19.795,19.815,19.7,19.7,108
20141201|2014-08-15 11:30,15,19.695,19.7,19.615,19.625,278
20141201|2014-08-15 12:00,15,19.625,19.65,19.57,19.59,750
20141201|2014-08-15 12:30,15,19.605,19.64,19.605,19.64,132
20141201|2014-08-15 13:00,15,19.62,19.635,19.59,19.595,240
20141201|2014-08-15 13:30,15,19.585,19.625,19.585,19.625,156
20141201|2014-08-15 14:00,15,19.64,19.66,19.64,19.655,24
20141201|2014-08-15 14:30,15,19.67,19.705,19.67,19.685,33
20141201|2014-08-15 15:00,15,19.665,19.665,19.64,19.65,20
20141201|2014-08-15 15:30,15,19.65,19.65,19.625,19.625,10
20141201|2014-08-15 16:00,15,19.62,19.625,19.615,19.615,28
20141201|2014-08-17 17:00,18,19.595,19.64,19.565,19.595,233
20141201|2014-08-17 17:30,18,19.59,19.61,19.585,19.585,66
20141201|2014-08-17 18:00,18,19.6,19.6,19.6,19.6,4
20141201|2014-08-17 18:30,18,19.59,19.59,19.59,19.59,2
20141201|2014-08-17 19:00,18,19.565,19.595,19.56,19.585,18
20141201|2014-08-17 19:30,18,19.565,19.58,19.565,19.58,6
20141201|2014-08-17 20:00,18,19.575,19.605,19.535,19.605,52
20141201|2014-08-17 20:30,18,19.605,19.61,19.595,19.595,41
20141201|2014-08-17 21:00,18,19.605,19.605,19.6,19.6,12
20141201|2014-08-17 21:30,18,19.605,19.61,19.6,19.6,36
20141201|2014-08-17 22:00,18,19.61,19.62,19.605,19.605,30
20141201|2014-08-17 22:30,18,19.6,19.6,19.595,19.595,4
20141201|2014-08-17 23:00,18,19.615,19.62,19.615,19.62,27
20141201|2014-08-17 23:30,18,19.605,19.65,19.605,19.645,46
20141201|2014-08-18 00:30,18,19.64,19.645,19.635,19.64,12
20141201|2014-08-18 01:00,18,19.63,19.65,19.625,19.64,50
20141201|2014-08-18 01:30,18,19.645,19.66,19.635,19.635,62
20141201|2014-08-18 02:00,18,19.64,19.64,19.6,19.6,12
20141201|2014-08-18 02:30,18,19.615,19.615,19.615,19.615,11
20141201|2014-08-18 03:00,18,19.635,19.635,19.615,19.615,11
20141201|2014-08-18 03:30,18,19.615,19.665,19.615,19.665,33
20141201|2014-08-18 04:00,18,19.665,19.675,19.645,19.675,16
20141201|2014-08-18 04:30,18,19.685,19.69,19.675,19.68,13
20141201|2014-08-18 05:00,18,19.68,19.68,19.645,19.655,14
20141201|2014-08-18 05:30,18,19.66,19.66,19.63,19.64,35
20141201|2014-08-18 06:00,18,19.64,19.64,19.615,19.615,44
20141201|2014-08-18 06:30,18,19.615,19.645,19.605,19.615,19
20141201|2014-08-18 07:00,18,19.625,19.63,19.585,19.59,280
20141201|2014-08-18 07:30,18,19.595,19.62,19.59,19.615,198
20141201|2014-08-18 08:00,18,19.61,19.645,19.61,19.62,75
20141201|2014-08-18 08:30,18,19.625,19.665,19.62,19.65,129
20141201|2014-08-18 09:00,18,19.655,19.7,19.64,19.7,283
20141201|2014-08-18 09:30,18,19.705,19.71,19.665,19.675,142
20141201|2014-08-18 10:00,18,19.665,19.74,19.655,19.73,89
20141201|2014-08-18 10:30,18,19.73,19.745,19.7,19.7,123
20141201|2014-08-18 11:00,18,19.695,19.71,19.68,19.695,74
20141201|2014-08-18 11:30,18,19.715,19.715,19.685,19.695,86
20141201|2014-08-18 12:00,18,19.69,19.705,19.685,19.7,372
20141201|2014-08-18 12:30,18,19.695,19.695,19.675,19.685,25
20141201|2014-08-18 13:00,18,19.69,19.72,19.69,19.705,12
20141201|2014-08-18 13:30,18,19.705,19.71,19.68,19.69,22
20141201|2014-08-18 14:00,18,19.715,19.715,19.705,19.705,8
20141201|2014-08-18 14:30,18,19.705,19.72,19.705,19.72,21
20141201|2014-08-18 15:00,18,19.725,19.75,19.715,19.72,23
20141201|2014-08-18 15:30,18,19.73,19.73,19.675,19.675,11
20141201|2014-08-18 16:00,18,19.67,19.67,19.63,19.63,37
20141201|2014-08-18 17:00,19,19.655,19.68,19.655,19.68,16
20141201|2014-08-18 17:30,19,19.68,19.68,19.68,19.68,4
20141201|2014-08-18 18:00,19,19.67,19.675,19.665,19.675,8
20141201|2014-08-18 19:00,19,19.675,19.675,19.675,19.675,1
20141201|2014-08-18 19:30,19,19.68,19.685,19.675,19.685,7
20141201|2014-08-18 20:00,19,19.685,19.715,19.685,19.71,7
20141201|2014-08-18 20:30,19,19.715,19.72,19.705,19.715,56
20141201|2014-08-18 21:30,19,19.715,19.715,19.715,19.715,1
20141201|2014-08-18 22:00,19,19.715,19.73,19.715,19.73,9
20141201|2014-08-18 22:30,19,19.72,19.72,19.72,19.72,5
20141201|2014-08-18 23:00,19,19.715,19.715,19.715,19.715,5
20141201|2014-08-19 00:30,19,19.735,19.74,19.715,19.715,27
20141201|2014-08-19 01:00,19,19.705,19.71,19.69,19.7,48
20141201|2014-08-19 01:30,19,19.715,19.715,19.7,19.7,13
20141201|2014-08-19 02:00,19,19.69,19.7,19.68,19.7,13
20141201|2014-08-19 02:30,19,19.74,19.74,19.73,19.73,23
20141201|2014-08-19 03:00,19,19.73,19.73,19.71,19.71,9
20141201|2014-08-19 03:30,19,19.71,19.74,19.71,19.735,26
20141201|2014-08-19 04:30,19,19.72,19.72,19.705,19.705,6
20141201|2014-08-19 05:00,19,19.71,19.715,19.71,19.715,2
20141201|2014-08-19 05:30,19,19.705,19.72,19.7,19.72,12
20141201|2014-08-19 06:00,19,19.72,19.755,19.715,19.755,32
20141201|2014-08-19 06:30,19,19.755,19.765,19.74,19.74,14
20141201|2014-08-19 07:00,19,19.745,19.755,19.725,19.725,25
20141201|2014-08-19 07:30,19,19.72,19.74,19.67,19.68,115
20141201|2014-08-19 08:00,19,19.665,19.67,19.605,19.625,305
20141201|2014-08-19 08:30,19,19.63,19.63,19.49,19.495,445
20141201|2014-08-19 09:00,19,19.49,19.52,19.465,19.49,503
20141201|2014-08-19 09:30,19,19.49,19.505,19.435,19.465,227
20141201|2014-08-19 10:00,19,19.465,19.5,19.425,19.44,184
20141201|2014-08-19 10:30,19,19.445,19.475,19.435,19.46,113
20141201|2014-08-19 11:00,19,19.465,19.5,19.465,19.475,105
20141201|2014-08-19 11:30,19,19.475,19.495,19.46,19.49,60
20141201|2014-08-19 12:00,19,19.48,19.49,19.465,19.485,216
20141201|2014-08-19 12:30,19,19.485,19.495,19.485,19.485,24
20141201|2014-08-19 13:00,19,19.49,19.49,19.48,19.48,156
20141201|2014-08-19 13:30,19,19.48,19.48,19.445,19.445,134
20141201|2014-08-19 14:00,19,19.445,19.475,19.445,19.465,40
20141201|2014-08-19 14:30,19,19.465,19.535,19.465,19.535,91
20141201|2014-08-19 15:00,19,19.535,19.55,19.495,19.495,150
20141201|2014-08-19 15:30,19,19.485,19.495,19.475,19.475,28
20141201|2014-08-19 16:00,19,19.475,19.48,19.475,19.48,3
20141201|2014-08-19 17:00,20,19.49,19.51,19.485,19.51,7
20141201|2014-08-19 18:30,20,19.5,19.5,19.5,19.5,5
20141201|2014-08-19 19:00,20,19.49,19.5,19.485,19.5,10
20141201|2014-08-19 19:30,20,19.495,19.5,19.495,19.5,10
20141201|2014-08-19 20:00,20,19.5,19.505,19.495,19.505,49
20141201|2014-08-19 20:30,20,19.515,19.515,19.515,19.515,5
20141201|2014-08-19 21:00,20,19.515,19.53,19.51,19.51,46
20141201|2014-08-19 21:30,20,19.51,19.53,19.51,19.53,8
20141201|2014-08-19 22:00,20,19.525,19.53,19.52,19.525,65
20141201|2014-08-19 22:30,20,19.5,19.5,19.495,19.495,3
20141201|2014-08-19 23:00,20,19.495,19.5,19.495,19.5,30
20141201|2014-08-19 23:30,20,19.495,19.495,19.49,19.49,2
20141201|2014-08-20 00:00,20,19.495,19.5,19.495,19.5,4
20141201|2014-08-20 00:30,20,19.505,19.545,19.505,19.535,141
20141201|2014-08-20 01:00,20,19.53,19.565,19.47,19.52,481
20141201|2014-08-20 01:30,20,19.53,19.55,19.52,19.54,34
20141201|2014-08-20 02:00,20,19.535,19.535,19.52,19.525,39
20141201|2014-08-20 02:30,20,19.52,19.52,19.465,19.49,45
20141201|2014-08-20 03:00,20,19.48,19.52,19.47,19.515,37
20141201|2014-08-20 03:30,20,19.51,19.515,19.5,19.505,13
20141201|2014-08-20 04:00,20,19.505,19.51,19.5,19.5,13
20141201|2014-08-20 04:30,20,19.51,19.535,19.505,19.535,17
20141201|2014-08-20 05:00,20,19.54,19.55,19.47,19.49,36
20141201|2014-08-20 05:30,20,19.5,19.515,19.48,19.505,15
20141201|2014-08-20 06:00,20,19.51,19.545,19.5,19.535,83
20141201|2014-08-20 06:30,20,19.535,19.54,19.53,19.53,32
20141201|2014-08-20 07:00,20,19.535,19.585,19.52,19.585,70
20141201|2014-08-20 07:30,20,19.57,19.61,19.555,19.565,160
20141201|2014-08-20 08:00,20,19.57,19.625,19.565,19.625,176
20141201|2014-08-20 08:30,20,19.63,19.65,19.605,19.61,171
20141201|2014-08-20 09:00,20,19.61,19.615,19.535,19.55,216
20141201|2014-08-20 09:30,20,19.55,19.58,19.53,19.53,88
20141201|2014-08-20 10:00,20,19.54,19.555,19.53,19.55,89
20141201|2014-08-20 10:30,20,19.55,19.565,19.535,19.565,232
20141201|2014-08-20 11:00,20,19.565,19.58,19.56,19.565,49
20141201|2014-08-20 11:30,20,19.56,19.56,19.54,19.54,52
20141201|2014-08-20 12:00,20,19.545,19.595,19.54,19.57,411
20141201|2014-08-20 12:30,20,19.565,19.59,19.555,19.59,40
20141201|2014-08-20 13:00,20,19.56,19.56,19.47,19.515,233
20141201|2014-08-20 13:30,20,19.52,19.555,19.505,19.52,26
20141201|2014-08-20 14:00,20,19.535,19.535,19.505,19.505,5
20141201|2014-08-20 14:30,20,19.535,19.55,19.535,19.55,13
20141201|2014-08-20 15:00,20,19.555,19.555,19.52,19.525,30
20141201|2014-08-20 15:30,20,19.52,19.53,19.52,19.52,20
20141201|2014-08-20 16:00,20,19.525,19.53,19.52,19.52,7
20141201|2014-08-20 17:00,21,19.535,19.535,19.52,19.535,11
20141201|2014-08-20 17:30,21,19.535,19.535,19.525,19.525,14
20141201|2014-08-20 18:00,21,19.525,19.525,19.52,19.525,4
20141201|2014-08-20 18:30,21,19.52,19.53,19.52,19.53,3
20141201|2014-08-20 19:00,21,19.52,19.52,19.515,19.52,8
20141201|2014-08-20 19:30,21,19.53,19.53,19.525,19.525,13
20141201|2014-08-20 20:00,21,19.52,19.53,19.505,19.525,40
20141201|2014-08-20 20:30,21,19.53,19.53,19.52,19.52,19
20141201|2014-08-20 21:00,21,19.515,19.515,19.505,19.51,31
20141201|2014-08-20 21:30,21,19.5,19.51,19.495,19.495,38
20141201|2014-08-20 22:00,21,19.485,19.485,19.44,19.46,113
20141201|2014-08-20 22:30,21,19.465,19.47,19.455,19.455,44
20141201|2014-08-20 23:00,21,19.465,19.465,19.46,19.46,7
20141201|2014-08-20 23:30,21,19.465,19.465,19.465,19.465,5
20141201|2014-08-21 00:00,21,19.46,19.465,19.445,19.455,36
20141201|2014-08-21 00:30,21,19.455,19.465,19.42,19.45,139
20141201|2014-08-21 01:00,21,19.45,19.45,19.37,19.39,471
20141201|2014-08-21 01:30,21,19.4,19.425,19.4,19.42,48
20141201|2014-08-21 02:00,21,19.4,19.405,19.355,19.395,187
20141201|2014-08-21 02:30,21,19.39,19.41,19.38,19.39,31
20141201|2014-08-21 03:00,21,19.4,19.435,19.4,19.405,37
20141201|2014-08-21 03:30,21,19.395,19.4,19.385,19.385,12
20141201|2014-08-21 04:00,21,19.4,19.405,19.37,19.37,24
20141201|2014-08-21 04:30,21,19.375,19.375,19.365,19.375,35
20141201|2014-08-21 05:00,21,19.375,19.435,19.375,19.435,36
20141201|2014-08-21 05:30,21,19.46,19.48,19.455,19.455,147
20141201|2014-08-21 06:00,21,19.425,19.44,19.405,19.44,15
20141201|2014-08-21 06:30,21,19.435,19.44,19.43,19.43,14
20141201|2014-08-21 07:00,21,19.42,19.45,19.39,19.42,99
20141201|2014-08-21 07:30,21,19.415,19.46,19.395,19.41,158
20141201|2014-08-21 08:00,21,19.405,19.46,19.395,19.43,150
20141201|2014-08-21 08:30,21,19.435,19.49,19.435,19.465,171
20141201|2014-08-21 09:00,21,19.45,19.52,19.445,19.485,354
20141201|2014-08-21 09:30,21,19.49,19.49,19.46,19.475,153
20141201|2014-08-21 10:00,21,19.465,19.47,19.42,19.43,159
20141201|2014-08-21 10:30,21,19.435,19.445,19.425,19.425,167
20141201|2014-08-21 11:00,21,19.425,19.445,19.415,19.445,115
20141201|2014-08-21 11:30,21,19.455,19.49,19.455,19.46,285
20141201|2014-08-21 12:00,21,19.46,19.5,19.44,19.49,363
20141201|2014-08-21 12:30,21,19.48,19.495,19.48,19.495,16
20141201|2014-08-21 13:00,21,19.505,19.515,19.5,19.515,44
20141201|2014-08-21 13:30,21,19.505,19.515,19.505,19.51,4
20141201|2014-08-21 14:00,21,19.51,19.525,19.51,19.525,27
20141201|2014-08-21 14:30,21,19.525,19.55,19.51,19.51,209
20141201|2014-08-21 15:00,21,19.51,19.51,19.49,19.49,57
20141201|2014-08-21 15:30,21,19.495,19.495,19.48,19.48,24
20141201|2014-08-21 16:00,21,19.49,19.49,19.49,19.49,1
20141201|2014-08-21 17:00,22,19.49,19.5,19.485,19.485,26
20141201|2014-08-21 17:30,22,19.485,19.485,19.485,19.485,1
20141201|2014-08-21 18:00,22,19.5,19.5,19.5,19.5,4
20141201|2014-08-21 18:30,22,19.505,19.515,19.505,19.515,22
20141201|2014-08-21 19:00,22,19.505,19.515,19.505,19.51,10
20141201|2014-08-21 19:30,22,19.495,19.5,19.495,19.5,9
20141201|2014-08-21 20:00,22,19.49,19.49,19.465,19.49,30
20141201|2014-08-21 20:30,22,19.485,19.515,19.485,19.51,21
20141201|2014-08-21 21:00,22,19.505,19.505,19.505,19.505,8
20141201|2014-08-21 21:30,22,19.52,19.52,19.52,19.52,2
20141201|2014-08-21 22:00,22,19.515,19.525,19.515,19.525,8
20141201|2014-08-21 22:30,22,19.52,19.54,19.52,19.54,44
20141201|2014-08-21 23:00,22,19.54,19.54,19.53,19.53,6
20141201|2014-08-21 23:30,22,19.52,19.56,19.52,19.56,60
20141201|2014-08-22 00:00,22,19.56,19.575,19.56,19.56,116
20141201|2014-08-22 00:30,22,19.55,19.615,19.545,19.615,126
20141201|2014-08-22 01:00,22,19.615,19.625,19.58,19.58,85
20141201|2014-08-22 01:30,22,19.58,19.585,19.555,19.56,29
20141201|2014-08-22 02:00,22,19.575,19.58,19.565,19.565,20
20141201|2014-08-22 02:30,22,19.575,19.58,19.56,19.57,32
20141201|2014-08-22 03:00,22,19.57,19.57,19.565,19.565,27
20141201|2014-08-22 03:30,22,19.59,19.605,19.585,19.6,49
20141201|2014-08-22 04:00,22,19.61,19.615,19.59,19.605,24
20141201|2014-08-22 04:30,22,19.59,19.595,19.585,19.585,48
20141201|2014-08-22 05:00,22,19.59,19.62,19.585,19.615,41
20141201|2014-08-22 05:30,22,19.625,19.625,19.57,19.57,41
20141201|2014-08-22 06:00,22,19.57,19.575,19.555,19.565,31
20141201|2014-08-22 06:30,22,19.575,19.6,19.54,19.54,54
20141201|2014-08-22 07:00,22,19.54,19.545,19.515,19.52,79
20141201|2014-08-22 07:30,22,19.52,19.53,19.475,19.485,171
20141201|2014-08-22 08:00,22,19.48,19.53,19.475,19.49,221
20141201|2014-08-22 08:30,22,19.49,19.49,19.45,19.46,324
20141201|2014-08-22 09:00,22,19.465,19.485,19.42,19.43,337
20141201|2014-08-22 09:30,22,19.425,19.425,19.36,19.41,605
20141201|2014-08-22 10:00,22,19.41,19.54,19.41,19.515,344
20141201|2014-08-22 10:30,22,19.51,19.53,19.475,19.5,270
20141201|2014-08-22 11:00,22,19.5,19.57,19.495,19.57,239
20141201|2014-08-22 11:30,22,19.565,19.57,19.47,19.47,198
20141201|2014-08-22 12:00,22,19.47,19.48,19.445,19.45,315
20141201|2014-08-22 12:30,22,19.45,19.49,19.45,19.485,30
20141201|2014-08-22 13:00,22,19.485,19.49,19.47,19.47,40
20141201|2014-08-22 13:30,22,19.475,19.485,19.455,19.465,65
20141201|2014-08-22 14:00,22,19.49,19.5,19.485,19.49,9
20141201|2014-08-22 14:30,22,19.49,19.525,19.49,19.525,103
20141201|2014-08-22 15:00,22,19.525,19.54,19.46,19.46,114
20141201|2014-08-22 15:30,22,19.455,19.46,19.455,19.455,27
20141201|2014-08-22 16:00,22,19.455,19.495,19.455,19.485,6
20141201|2014-08-24 21:00,25,19.485,19.485,19.455,19.46,204
20141201|2014-08-24 21:30,25,19.46,19.48,19.46,19.465,298
20141201|2014-08-24 22:00,25,19.465,19.475,19.445,19.445,213
20141201|2014-08-24 22:30,25,19.45,19.465,19.445,19.465,27
20141201|2014-08-24 23:00,25,19.455,19.46,19.445,19.445,20
20141201|2014-08-24 23:30,25,19.45,19.45,19.435,19.44,38
20141201|2014-08-25 00:00,25,19.435,19.455,19.435,19.445,86
20141201|2014-08-25 00:30,25,19.44,19.46,19.43,19.455,233
20141201|2014-08-25 01:00,25,19.46,19.46,19.44,19.44,146
20141201|2014-08-25 01:30,25,19.445,19.47,19.445,19.46,112
20141201|2014-08-25 02:00,25,19.465,19.465,19.4,19.41,197
20141201|2014-08-25 02:30,25,19.415,19.42,19.405,19.41,91
20141201|2014-08-25 03:00,25,19.415,19.425,19.41,19.42,50
20141201|2014-08-25 03:30,25,19.42,19.425,19.41,19.41,42
20141201|2014-08-25 04:00,25,19.41,19.425,19.4,19.42,66
20141201|2014-08-25 04:30,25,19.425,19.425,19.415,19.415,32
20141201|2014-08-25 05:00,25,19.415,19.415,19.4,19.41,131
20141201|2014-08-25 05:30,25,19.42,19.455,19.415,19.45,46
20141201|2014-08-25 06:00,25,19.455,19.475,19.455,19.465,59
20141201|2014-08-25 06:30,25,19.475,19.475,19.465,19.47,31
20141201|2014-08-25 07:00,25,19.475,19.54,19.475,19.52,156
20141201|2014-08-25 07:30,25,19.51,19.525,19.435,19.445,252
20141201|2014-08-25 08:00,25,19.44,19.455,19.42,19.44,367
20141201|2014-08-25 08:30,25,19.45,19.47,19.42,19.435,287
20141201|2014-08-25 09:00,25,19.43,19.465,19.43,19.465,201
20141201|2014-08-25 09:30,25,19.46,19.465,19.375,19.38,626
20141201|2014-08-25 10:00,25,19.38,19.42,19.375,19.39,372
20141201|2014-08-25 10:30,25,19.4,19.4,19.375,19.38,269
20141201|2014-08-25 11:00,25,19.38,19.405,19.37,19.405,171
20141201|2014-08-25 11:30,25,19.4,19.42,19.4,19.415,169
20141201|2014-08-25 12:00,25,19.42,19.435,19.405,19.405,219
20141201|2014-08-25 12:30,25,19.415,19.42,19.395,19.395,155
20141201|2014-08-25 13:00,25,19.405,19.42,19.405,19.415,60
20141201|2014-08-25 13:30,25,19.415,19.425,19.415,19.415,19
20141201|2014-08-25 14:00,25,19.415,19.425,19.415,19.415,7
20141201|2014-08-25 14:30,25,19.42,19.435,19.415,19.415,36
20141201|2014-08-25 15:00,25,19.415,19.42,19.38,19.395,104
20141201|2014-08-25 15:30,25,19.395,19.4,19.395,19.395,6
20141201|2014-08-25 16:00,25,19.39,19.4,19.39,19.4,17
20141201|2014-08-25 17:00,26,19.4,19.4,19.395,19.4,22
20141201|2014-08-25 17:30,26,19.405,19.405,19.405,19.405,11
20141201|2014-08-25 18:00,26,19.405,19.415,19.405,19.405,5
20141201|2014-08-25 18:30,26,19.41,19.415,19.41,19.415,11
20141201|2014-08-25 19:00,26,19.42,19.42,19.405,19.42,32
20141201|2014-08-25 19:30,26,19.41,19.42,19.41,19.42,124
20141201|2014-08-25 20:00,26,19.42,19.425,19.38,19.405,125
20141201|2014-08-25 20:30,26,19.405,19.43,19.395,19.425,124
20141201|2014-08-25 21:00,26,19.43,19.45,19.425,19.45,102
20141201|2014-08-25 21:30,26,19.445,19.46,19.44,19.455,90
20141201|2014-08-25 22:00,26,19.45,19.455,19.44,19.44,43
20141201|2014-08-25 22:30,26,19.445,19.45,19.44,19.445,16
20141201|2014-08-25 23:00,26,19.45,19.465,19.44,19.465,150
20141201|2014-08-25 23:30,26,19.46,19.515,19.46,19.5,166
20141201|2014-08-26 00:00,26,19.505,19.51,19.495,19.495,27
20141201|2014-08-26 00:30,26,19.495,19.505,19.485,19.5,159
20141201|2014-08-26 01:00,26,19.495,19.59,19.49,19.565,512
20141201|2014-08-26 01:30,26,19.57,19.61,19.55,19.59,317
20141201|2014-08-26 02:00,26,19.6,19.605,19.575,19.59,215
20141201|2014-08-26 02:30,26,19.59,19.595,19.57,19.575,125
20141201|2014-08-26 03:00,26,19.58,19.585,19.57,19.575,59
20141201|2014-08-26 03:30,26,19.57,19.58,19.56,19.575,96
20141201|2014-08-26 04:00,26,19.575,19.585,19.56,19.575,76
20141201|2014-08-26 04:30,26,19.57,19.58,19.56,19.575,96
20141201|2014-08-26 05:00,26,19.58,19.65,19.58,19.615,418
20141201|2014-08-26 05:30,26,19.615,19.62,19.605,19.605,94
20141201|2014-08-26 06:00,26,19.605,19.605,19.565,19.575,260
20141201|2014-08-26 06:30,26,19.57,19.615,19.56,19.615,263
20141201|2014-08-26 07:00,26,19.62,19.735,19.615,19.68,702
20141201|2014-08-26 07:30,26,19.675,19.695,19.645,19.67,640
20141201|2014-08-26 08:00,26,19.665,19.675,19.61,19.645,657
20141201|2014-08-26 08:30,26,19.645,19.645,19.555,19.565,536
20141201|2014-08-26 09:00,26,19.56,19.585,19.52,19.555,900
20141201|2014-08-26 09:30,26,19.55,19.57,19.52,19.525,604
20141201|2014-08-26 10:00,26,19.525,19.53,19.46,19.475,1250
20141201|2014-08-26 10:30,26,19.47,19.525,19.455,19.515,776
20141201|2014-08-26 11:00,26,19.515,19.52,19.49,19.515,311
20141201|2014-08-26 11:30,26,19.505,19.515,19.47,19.48,234
20141201|2014-08-26 12:00,26,19.48,19.505,19.45,19.465,727
20141201|2014-08-26 12:30,26,19.465,19.47,19.425,19.46,530
20141201|2014-08-26 13:00,26,19.45,19.465,19.435,19.455,108
20141201|2014-08-26 13:30,26,19.455,19.48,19.45,19.48,83
20141201|2014-08-26 14:00,26,19.48,19.49,19.47,19.49,136
20141201|2014-08-26 14:30,26,19.485,19.485,19.425,19.425,256
20141201|2014-08-26 15:00,26,19.435,19.435,19.41,19.42,279
20141201|2014-08-26 15:30,26,19.42,19.42,19.4,19.4,84
20141201|2014-08-26 16:00,26,19.4,19.405,19.39,19.39,53
20141201|2014-08-26 17:00,27,19.39,19.42,19.39,19.405,87
20141201|2014-08-26 17:30,27,19.41,19.415,19.4,19.415,19
20141201|2014-08-26 18:00,27,19.41,19.42,19.405,19.42,30
20141201|2014-08-26 18:30,27,19.415,19.43,19.415,19.42,26
20141201|2014-08-26 19:00,27,19.42,19.44,19.42,19.435,113
20141201|2014-08-26 19:30,27,19.435,19.445,19.43,19.445,109
20141201|2014-08-26 20:00,27,19.445,19.465,19.415,19.42,268
20141201|2014-08-26 20:30,27,19.425,19.46,19.415,19.455,267
20141201|2014-08-26 21:00,27,19.455,19.46,19.45,19.46,50
20141201|2014-08-26 21:30,27,19.465,19.47,19.46,19.47,87
20141201|2014-08-26 22:00,27,19.47,19.475,19.455,19.465,140
20141201|2014-08-26 22:30,27,19.465,19.48,19.46,19.47,82
20141201|2014-08-26 23:00,27,19.475,19.475,19.45,19.45,42
20141201|2014-08-26 23:30,27,19.455,19.47,19.455,19.455,39
20141201|2014-08-27 00:00,27,19.455,19.465,19.45,19.465,62
20141201|2014-08-27 00:30,27,19.465,19.485,19.46,19.475,250
20141201|2014-08-27 01:00,27,19.47,19.495,19.465,19.485,237
20141201|2014-08-27 01:30,27,19.485,19.52,19.485,19.5,304
20141201|2014-08-27 02:00,27,19.495,19.525,19.485,19.51,229
20141201|2014-08-27 02:30,27,19.505,19.515,19.485,19.485,96
20141201|2014-08-27 03:00,27,19.485,19.51,19.485,19.5,80
20141201|2014-08-27 03:30,27,19.49,19.5,19.49,19.5,65
20141201|2014-08-27 04:00,27,19.5,19.5,19.48,19.495,139
20141201|2014-08-27 04:30,27,19.505,19.545,19.505,19.54,139
20141201|2014-08-27 05:00,27,19.535,19.54,19.51,19.515,174
20141201|2014-08-27 05:30,27,19.51,19.51,19.46,19.47,182
20141201|2014-08-27 06:00,27,19.475,19.48,19.415,19.455,610
20141201|2014-08-27 06:30,27,19.455,19.52,19.45,19.52,312
20141201|2014-08-27 07:00,27,19.52,19.54,19.495,19.535,411
20141201|2014-08-27 07:30,27,19.535,19.535,19.47,19.49,583
20141201|2014-08-27 08:00,27,19.49,19.5,19.47,19.48,469
20141201|2014-08-27 08:30,27,19.475,19.51,19.36,19.455,2244
20141201|2014-08-27 09:00,27,19.46,19.465,19.43,19.445,642
20141201|2014-08-27 09:30,27,19.44,19.45,19.41,19.445,492
20141201|2014-08-27 10:00,27,19.45,19.465,19.415,19.42,431
20141201|2014-08-27 10:30,27,19.42,19.46,19.415,19.455,310
20141201|2014-08-27 11:00,27,19.46,19.485,19.455,19.48,311
20141201|2014-08-27 11:30,27,19.48,19.505,19.475,19.485,362
20141201|2014-08-27 12:00,27,19.485,19.5,19.465,19.475,568
20141201|2014-08-27 12:30,27,19.48,19.49,19.475,19.48,155
20141201|2014-08-27 13:00,27,19.485,19.485,19.475,19.48,49
20141201|2014-08-27 13:30,27,19.475,19.475,19.445,19.475,170
20141201|2014-08-27 14:00,27,19.47,19.475,19.47,19.47,76
20141201|2014-08-27 14:30,27,19.47,19.485,19.47,19.475,121
20141201|2014-08-27 15:00,27,19.47,19.505,19.47,19.49,199
20141201|2014-08-27 15:30,27,19.49,19.5,19.48,19.495,91
20141201|2014-08-27 16:00,27,19.495,19.5,19.48,19.485,26
20141201|2014-08-27 17:00,28,19.48,19.495,19.47,19.49,102
20141201|2014-08-27 17:30,28,19.495,19.5,19.49,19.495,12
20141201|2014-08-27 18:00,28,19.495,19.53,19.495,19.525,167
20141201|2014-08-27 18:30,28,19.525,19.53,19.515,19.515,220
20141201|2014-08-27 19:00,28,19.52,19.53,19.515,19.53,145
20141201|2014-08-27 19:30,28,19.535,19.535,19.52,19.53,148
20141201|2014-08-27 20:00,28,19.525,19.555,19.525,19.525,379
20141201|2014-08-27 20:30,28,19.525,19.555,19.525,19.555,212
20141201|2014-08-27 21:00,28,19.55,19.565,19.55,19.56,194
20141201|2014-08-27 21:30,28,19.565,19.565,19.55,19.555,277
20141201|2014-08-27 22:00,28,19.555,19.565,19.55,19.565,187
20141201|2014-08-27 22:30,28,19.565,19.565,19.555,19.56,92
20141201|2014-08-27 23:00,28,19.56,19.56,19.555,19.56,43
20141201|2014-08-27 23:30,28,19.555,19.56,19.555,19.56,55
20141201|2014-08-28 00:00,28,19.565,19.58,19.565,19.575,154
20141201|2014-08-28 00:30,28,19.575,19.585,19.56,19.56,279
20141201|2014-08-28 01:00,28,19.565,19.64,19.56,19.635,1039
20141201|2014-08-28 01:30,28,19.64,19.7,19.635,19.67,1825
20141201|2014-08-28 02:00,28,19.67,19.795,19.655,19.73,2250
20141201|2014-08-28 02:30,28,19.73,19.875,19.72,19.845,2262
20141201|2014-08-28 03:00,28,19.85,19.95,19.84,19.865,2153
20141201|2014-08-28 03:30,28,19.865,19.865,19.835,19.835,1012
20141201|2014-08-28 04:00,28,19.835,19.86,19.82,19.825,667
20141201|2014-08-28 04:30,28,19.83,19.84,19.8,19.835,486
20141201|2014-08-28 05:00,28,19.84,19.86,19.815,19.855,851
20141201|2014-08-28 05:30,28,19.855,19.895,19.82,19.825,1770
20141201|2014-08-28 06:00,28,19.825,19.83,19.785,19.82,1052
20141201|2014-08-28 06:30,28,19.825,19.84,19.79,19.81,940
20141201|2014-08-28 07:00,28,19.81,19.87,19.78,19.845,2192
20141201|2014-08-28 07:30,28,19.85,19.86,19.76,19.77,2287
20141201|2014-08-28 08:00,28,19.77,19.77,19.675,19.675,3541
20141201|2014-08-28 08:30,28,19.675,19.7,19.67,19.68,2088
20141201|2014-08-28 09:00,28,19.675,19.71,19.56,19.595,4087
20141201|2014-08-28 09:30,28,19.595,19.64,19.58,19.6,1726
20141201|2014-08-28 10:00,28,19.6,19.63,19.595,19.625,1096
20141201|2014-08-28 10:30,28,19.625,19.63,19.58,19.6,955
20141201|2014-08-28 11:00,28,19.6,19.625,19.595,19.6,729
20141201|2014-08-28 11:30,28,19.605,19.62,19.575,19.595,1332
20141201|2014-08-28 12:00,28,19.59,19.62,19.575,19.6,1450
20141201|2014-08-28 12:30,28,19.595,19.61,19.585,19.595,434
20141201|2014-08-28 13:00,28,19.595,19.625,19.59,19.615,296
20141201|2014-08-28 13:30,28,19.61,19.62,19.6,19.605,167
20141201|2014-08-28 14:00,28,19.605,19.625,19.6,19.62,173
20141201|2014-08-28 14:30,28,19.62,19.62,19.565,19.565,496
20141201|2014-08-28 15:00,28,19.565,19.57,19.54,19.545,647
20141201|2014-08-28 15:30,28,19.54,19.555,19.53,19.54,262
20141201|2014-08-28 16:00,28,19.535,19.54,19.525,19.53,90
20141201|2014-08-28 17:00,29,19.54,19.54,19.53,19.54,172
20141201|2014-08-28 17:30,29,19.54,19.545,19.535,19.535,124
20141201|2014-08-28 18:00,29,19.54,19.545,19.53,19.54,141
20141201|2014-08-28 18:30,29,19.545,19.565,19.54,19.565,85
20141201|2014-08-28 19:00,29,19.56,19.58,19.555,19.58,249
20141201|2014-08-28 19:30,29,19.58,19.595,19.575,19.59,246
20141201|2014-08-28 20:00,29,19.59,19.61,19.58,19.585,563
20141201|2014-08-28 20:30,29,19.58,19.585,19.565,19.58,288
20141201|2014-08-28 21:00,29,19.575,19.6,19.575,19.585,167
20141201|2014-08-28 21:30,29,19.585,19.6,19.58,19.59,164
20141201|2014-08-28 22:00,29,19.595,19.615,19.595,19.615,322
20141201|2014-08-28 22:30,29,19.61,19.615,19.605,19.605,29
20141201|2014-08-28 23:00,29,19.605,19.605,19.585,19.59,100
20141201|2014-08-28 23:30,29,19.59,19.595,19.58,19.58,141
20141201|2014-08-29 00:00,29,19.58,19.59,19.575,19.59,97
20141201|2014-08-29 00:30,29,19.59,19.595,19.575,19.58,270
20141201|2014-08-29 01:00,29,19.585,19.59,19.54,19.55,685
20141201|2014-08-29 01:30,29,19.555,19.595,19.555,19.585,694
20141201|2014-08-29 02:00,29,19.585,19.585,19.53,19.565,609
20141201|2014-08-29 02:30,29,19.565,19.58,19.545,19.55,271
20141201|2014-08-29 03:00,29,19.55,19.59,19.545,19.555,341
20141201|2014-08-29 03:30,29,19.555,19.56,19.475,19.51,1576
20141201|2014-08-29 04:00,29,19.51,19.535,19.495,19.525,247
20141201|2014-08-29 04:30,29,19.525,19.565,19.525,19.555,425
20141201|2014-08-29 05:00,29,19.555,19.56,19.515,19.515,228
20141201|2014-08-29 05:30,29,19.51,19.54,19.51,19.53,253
20141201|2014-08-29 06:00,29,19.525,19.56,19.51,19.55,726
20141201|2014-08-29 06:30,29,19.55,19.595,19.545,19.585,858
20141201|2014-08-29 07:00,29,19.585,19.59,19.535,19.55,766
20141201|2014-08-29 07:30,29,19.55,19.59,19.525,19.59,1028
20141201|2014-08-29 08:00,29,19.585,19.625,19.58,19.59,1258
20141201|2014-08-29 08:30,29,19.585,19.59,19.535,19.575,1422
20141201|2014-08-29 09:00,29,19.575,19.675,19.57,19.645,2235
20141201|2014-08-29 09:30,29,19.645,19.65,19.59,19.6,1215
20141201|2014-08-29 10:00,29,19.6,19.61,19.56,19.57,977
20141201|2014-08-29 10:30,29,19.57,19.59,19.55,19.585,861
20141201|2014-08-29 11:00,29,19.575,19.59,19.57,19.575,416
20141201|2014-08-29 11:30,29,19.575,19.58,19.545,19.55,929
20141201|2014-08-29 12:00,29,19.545,19.555,19.485,19.51,2612
20141201|2014-08-29 12:30,29,19.505,19.515,19.495,19.505,316
20141201|2014-08-29 13:00,29,19.505,19.52,19.49,19.505,374
20141201|2014-08-29 13:30,29,19.505,19.525,19.505,19.515,211
20141201|2014-08-29 14:00,29,19.515,19.525,19.495,19.5,215
20141201|2014-08-29 14:30,29,19.505,19.525,19.49,19.51,366
20141201|2014-08-29 15:00,29,19.51,19.52,19.49,19.495,191
20141201|2014-08-29 15:30,29,19.49,19.505,19.485,19.495,105
20141201|2014-08-29 16:00,29,19.495,19.52,19.49,19.51,68
20141201|2014-08-31 17:00,2,19.495,19.515,19.485,19.49,230
20141201|2014-08-31 17:30,2,19.495,19.495,19.485,19.485,58
20141201|2014-08-31 18:00,2,19.485,19.49,19.48,19.485,62
20141201|2014-08-31 18:30,2,19.485,19.49,19.475,19.475,111
20141201|2014-08-31 19:00,2,19.485,19.485,19.47,19.47,168
20141201|2014-08-31 19:30,2,19.475,19.48,19.47,19.475,195
20141201|2014-08-31 20:00,2,19.475,19.48,19.47,19.475,428
20141201|2014-08-31 20:30,2,19.475,19.49,19.44,19.485,816
20141201|2014-08-31 21:00,2,19.485,19.5,19.48,19.5,147
20141201|2014-08-31 21:30,2,19.5,19.51,19.495,19.505,161
20141201|2014-08-31 22:00,2,19.505,19.52,19.505,19.515,112
20141201|2014-08-31 22:30,2,19.52,19.52,19.505,19.51,51
20141201|2014-08-31 23:00,2,19.51,19.51,19.5,19.505,28
20141201|2014-08-31 23:30,2,19.505,19.515,19.5,19.505,89
20141201|2014-09-01 00:00,2,19.505,19.51,19.5,19.505,41
20141201|2014-09-01 00:30,2,19.51,19.52,19.5,19.51,163
20141201|2014-09-01 01:00,2,19.51,19.51,19.495,19.505,238
20141201|2014-09-01 01:30,2,19.5,19.515,19.465,19.5,750
20141201|2014-09-01 02:00,2,19.5,19.515,19.49,19.51,160
20141201|2014-09-01 02:30,2,19.505,19.525,19.5,19.525,226
20141201|2014-09-01 03:00,2,19.525,19.55,19.505,19.54,329
20141201|2014-09-01 03:30,2,19.545,19.56,19.54,19.555,236
20141201|2014-09-01 04:00,2,19.56,19.565,19.525,19.525,308
20141201|2014-09-01 04:30,2,19.52,19.525,19.495,19.51,343
20141201|2014-09-01 05:00,2,19.505,19.515,19.485,19.505,138
20141201|2014-09-01 05:30,2,19.51,19.51,19.48,19.485,180
20141201|2014-09-01 06:00,2,19.49,19.51,19.485,19.505,376
20141201|2014-09-01 06:30,2,19.505,19.51,19.47,19.48,309
20141201|2014-09-01 07:00,2,19.48,19.51,19.475,19.485,204
20141201|2014-09-01 07:30,2,19.485,19.49,19.475,19.475,261
20141201|2014-09-01 08:00,2,19.475,19.49,19.47,19.475,230
20141201|2014-09-01 08:30,2,19.47,19.495,19.46,19.49,427
20141201|2014-09-01 09:00,2,19.485,19.495,19.47,19.49,130
20141201|2014-09-01 09:30,2,19.495,19.515,19.49,19.505,163
20141201|2014-09-01 10:00,2,19.51,19.515,19.505,19.505,142
20141201|2014-09-01 10:30,2,19.505,19.515,19.505,19.515,31
20141201|2014-09-01 11:00,2,19.51,19.515,19.505,19.515,74
20141201|2014-09-01 11:30,2,19.515,19.52,19.505,19.52,89
20141201|2014-09-01 17:00,2,19.515,19.515,19.49,19.5,54
20141201|2014-09-01 17:30,2,19.5,19.505,19.49,19.5,34
20141201|2014-09-01 18:00,2,19.495,19.5,19.485,19.495,47
20141201|2014-09-01 18:30,2,19.49,19.5,19.485,19.5,45
20141201|2014-09-01 19:00,2,19.5,19.515,19.5,19.51,36
20141201|2014-09-01 19:30,2,19.51,19.51,19.505,19.51,57
20141201|2014-09-01 20:00,2,19.51,19.515,19.465,19.475,500
20141201|2014-09-01 20:30,2,19.475,19.48,19.47,19.475,136
20141201|2014-09-01 21:00,2,19.47,19.475,19.46,19.475,133
20141201|2014-09-01 21:30,2,19.475,19.475,19.45,19.465,376
20141201|2014-09-01 22:00,2,19.465,19.485,19.465,19.485,126
20141201|2014-09-01 22:30,2,19.485,19.49,19.47,19.475,70
20141201|2014-09-01 23:00,2,19.47,19.49,19.46,19.49,167
20141201|2014-09-01 23:30,2,19.49,19.495,19.475,19.485,90
20141201|2014-09-02 00:00,2,19.48,19.525,19.48,19.515,192
20141201|2014-09-02 00:30,2,19.515,19.53,19.505,19.52,313
20141201|2014-09-02 01:00,2,19.525,19.525,19.5,19.515,306
20141201|2014-09-02 01:30,2,19.505,19.52,19.395,19.41,1863
20141201|2014-09-02 02:00,2,19.405,19.435,19.385,19.435,1313
20141201|2014-09-02 02:30,2,19.44,19.455,19.415,19.435,542
20141201|2014-09-02 03:00,2,19.43,19.44,19.39,19.405,409
20141201|2014-09-02 03:30,2,19.4,19.415,19.375,19.395,437
20141201|2014-09-02 04:00,2,19.39,19.42,19.38,19.42,313
20141201|2014-09-02 04:30,2,19.415,19.43,19.41,19.415,281
20141201|2014-09-02 05:00,2,19.415,19.415,19.21,19.225,3936
20141201|2014-09-02 05:30,2,19.225,19.265,19.21,19.25,1455
20141201|2014-09-02 06:00,2,19.25,19.27,19.21,19.255,1225
20141201|2014-09-02 06:30,2,19.25,19.28,19.22,19.27,984
20141201|2014-09-02 07:00,2,19.26,19.28,19.165,19.22,2509
20141201|2014-09-02 07:30,2,19.215,19.255,19.195,19.245,1929
20141201|2014-09-02 08:00,2,19.255,19.27,19.225,19.255,2149
20141201|2014-09-02 08:30,2,19.26,19.31,19.225,19.24,2440
20141201|2014-09-02 09:00,2,19.235,19.27,19.15,19.19,3915
20141201|2014-09-02 09:30,2,19.195,19.235,19.18,19.185,1406
20141201|2014-09-02 10:00,2,19.19,19.23,19.185,19.19,1385
20141201|2014-09-02 10:30,2,19.19,19.195,19.14,19.18,2041
20141201|2014-09-02 11:00,2,19.175,19.205,19.135,19.17,1350
20141201|2014-09-02 11:30,2,19.17,19.2,19.155,19.16,1102
20141201|2014-09-02 12:00,2,19.165,19.19,19.11,19.18,2904
20141201|2014-09-02 12:30,2,19.185,19.205,19.175,19.185,573
20141201|2014-09-02 13:00,2,19.185,19.225,19.185,19.2,593
20141201|2014-09-02 13:30,2,19.205,19.225,19.2,19.21,180
20141201|2014-09-02 14:00,2,19.21,19.21,19.18,19.185,259
20141201|2014-09-02 14:30,2,19.19,19.21,19.175,19.18,432
20141201|2014-09-02 15:00,2,19.18,19.2,19.165,19.195,200
20141201|2014-09-02 15:30,2,19.185,19.195,19.185,19.185,63
20141201|2014-09-02 16:00,2,19.19,19.2,19.185,19.185,45
20141201|2014-09-02 17:00,3,19.21,19.23,19.195,19.205,159
20141201|2014-09-02 17:30,3,19.21,19.225,19.21,19.215,51
20141201|2014-09-02 18:00,3,19.215,19.22,19.215,19.22,36
20141201|2014-09-02 18:30,3,19.225,19.245,19.225,19.235,110
20141201|2014-09-02 19:00,3,19.235,19.24,19.205,19.215,162
20141201|2014-09-02 19:30,3,19.215,19.22,19.21,19.22,152
20141201|2014-09-02 20:00,3,19.22,19.245,19.215,19.24,629
20141201|2014-09-02 20:30,3,19.24,19.25,19.235,19.245,182
20141201|2014-09-02 21:00,3,19.245,19.255,19.24,19.245,146
20141201|2014-09-02 21:30,3,19.24,19.24,19.225,19.23,152
20141201|2014-09-02 22:00,3,19.23,19.24,19.2,19.2,350
20141201|2014-09-02 22:30,3,19.205,19.21,19.19,19.19,178
20141201|2014-09-02 23:00,3,19.195,19.21,19.19,19.2,170
20141201|2014-09-02 23:30,3,19.2,19.21,19.195,19.205,100
20141201|2014-09-03 00:00,3,19.205,19.23,19.205,19.215,201
20141201|2014-09-03 00:30,3,19.215,19.24,19.215,19.235,217
20141201|2014-09-03 01:00,3,19.235,19.25,19.23,19.245,372
20141201|2014-09-03 01:30,3,19.245,19.28,19.24,19.25,705
20141201|2014-09-03 02:00,3,19.25,19.26,19.24,19.255,351
20141201|2014-09-03 02:30,3,19.255,19.265,19.245,19.245,202
20141201|2014-09-03 03:00,3,19.245,19.245,19.135,19.165,2101
20141201|2014-09-03 03:30,3,19.165,19.24,19.16,19.22,1060
20141201|2014-09-03 04:00,3,19.23,19.26,19.22,19.235,633
20141201|2014-09-03 04:30,3,19.235,19.26,19.215,19.22,479
20141201|2014-09-03 05:00,3,19.22,19.23,19.205,19.23,347
20141201|2014-09-03 05:30,3,19.225,19.23,19.18,19.18,420
20141201|2014-09-03 06:00,3,19.185,19.27,19.145,19.23,1914
20141201|2014-09-03 06:30,3,19.23,19.24,19.205,19.21,476
20141201|2014-09-03 07:00,3,19.21,19.215,19.165,19.195,979
20141201|2014-09-03 07:30,3,19.195,19.21,19.17,19.185,1122
20141201|2014-09-03 08:00,3,19.185,19.22,19.175,19.175,1276
20141201|2014-09-03 08:30,3,19.18,19.2,19.17,19.175,1166
20141201|2014-09-03 09:00,3,19.175,19.21,19.155,19.175,1926
20141201|2014-09-03 09:30,3,19.18,19.2,19.15,19.19,1130
20141201|2014-09-03 10:00,3,19.185,19.215,19.18,19.19,1307
20141201|2014-09-03 10:30,3,19.19,19.19,19.17,19.19,584
20141201|2014-09-03 11:00,3,19.185,19.205,19.17,19.175,492
20141201|2014-09-03 11:30,3,19.18,19.205,19.175,19.18,678
20141201|2014-09-03 12:00,3,19.18,19.215,19.17,19.21,929
20141201|2014-09-03 12:30,3,19.205,19.23,19.2,19.21,396
20141201|2014-09-03 13:00,3,19.21,19.23,19.2,19.22,258
20141201|2014-09-03 13:30,3,19.225,19.23,19.22,19.225,153
20141201|2014-09-03 14:00,3,19.225,19.23,19.21,19.215,151
20141201|2014-09-03 14:30,3,19.215,19.24,19.215,19.24,289
20141201|2014-09-03 15:00,3,19.235,19.25,19.21,19.215,225
20141201|2014-09-03 15:30,3,19.22,19.22,19.195,19.195,57
20141201|2014-09-03 16:00,3,19.2,19.205,19.195,19.205,32
20141201|2014-09-03 17:00,4,19.215,19.22,19.205,19.205,62
20141201|2014-09-03 17:30,4,19.205,19.22,19.205,19.22,42
20141201|2014-09-03 18:00,4,19.215,19.22,19.21,19.21,12
20141201|2014-09-03 18:30,4,19.215,19.215,19.205,19.205,35
20141201|2014-09-03 19:00,4,19.205,19.215,19.2,19.215,94
20141201|2014-09-03 19:30,4,19.215,19.225,19.21,19.22,109
20141201|2014-09-03 20:00,4,19.22,19.24,19.22,19.24,183
20141201|2014-09-03 20:30,4,19.245,19.26,19.24,19.245,249
20141201|2014-09-03 21:00,4,19.25,19.275,19.245,19.255,350
20141201|2014-09-03 21:30,4,19.255,19.26,19.25,19.26,105
20141201|2014-09-03 22:00,4,19.26,19.265,19.24,19.245,387
20141201|2014-09-03 22:30,4,19.245,19.25,19.24,19.24,48
20141201|2014-09-03 23:00,4,19.245,19.245,19.23,19.235,118
20141201|2014-09-03 23:30,4,19.235,19.255,19.23,19.245,157
20141201|2014-09-04 00:00,4,19.25,19.25,19.225,19.235,120
20141201|2014-09-04 00:30,4,19.235,19.235,19.22,19.23,252
20141201|2014-09-04 01:00,4,19.23,19.23,19.205,19.22,191
20141201|2014-09-04 01:30,4,19.225,19.23,19.195,19.2,323
20141201|2014-09-04 02:00,4,19.195,19.21,19.19,19.205,220
20141201|2014-09-04 02:30,4,19.205,19.23,19.195,19.21,196
20141201|2014-09-04 03:00,4,19.215,19.25,19.2,19.24,290
20141201|2014-09-04 03:30,4,19.235,19.26,19.235,19.24,437
20141201|2014-09-04 04:00,4,19.24,19.255,19.235,19.24,228
20141201|2014-09-04 04:30,4,19.235,19.26,19.225,19.25,275
20141201|2014-09-04 05:00,4,19.255,19.28,19.25,19.28,535
20141201|2014-09-04 05:30,4,19.275,19.29,19.215,19.22,571
20141201|2014-09-04 06:00,4,19.225,19.245,19.195,19.21,822
20141201|2014-09-04 06:30,4,19.21,19.31,19.21,19.275,1419
20141201|2014-09-04 07:00,4,19.275,19.295,19.18,19.235,2197
20141201|2014-09-04 07:30,4,19.235,19.27,19.205,19.23,2327
20141201|2014-09-04 08:00,4,19.225,19.39,19.205,19.325,4885
20141201|2014-09-04 08:30,4,19.325,19.375,19.25,19.27,2445
20141201|2014-09-04 09:00,4,19.265,19.28,19.195,19.23,2601
20141201|2014-09-04 09:30,4,19.23,19.235,19.155,19.2,2108
20141201|2014-09-04 10:00,4,19.205,19.21,19.18,19.185,1264
20141201|2014-09-04 10:30,4,19.185,19.19,19.135,19.165,1616
20141201|2014-09-04 11:00,4,19.165,19.195,19.14,19.145,740
20141201|2014-09-04 11:30,4,19.145,19.17,19.125,19.13,1205
20141201|2014-09-04 12:00,4,19.125,19.155,19.09,19.125,2179
20141201|2014-09-04 12:30,4,19.125,19.13,19.1,19.115,528
20141201|2014-09-04 13:00,4,19.115,19.12,19.085,19.105,948
20141201|2014-09-04 13:30,4,19.1,19.13,19.055,19.125,856
20141201|2014-09-04 14:00,4,19.12,19.12,19.085,19.095,411
20141201|2014-09-04 14:30,4,19.095,19.115,19.045,19.105,641
20141201|2014-09-04 15:00,4,19.105,19.105,19.075,19.075,202
20141201|2014-09-04 15:30,4,19.08,19.085,19.055,19.065,142
20141201|2014-09-04 16:00,4,19.07,19.085,19.07,19.085,45
20141201|2014-09-04 17:00,5,19.065,19.075,19.05,19.055,201
20141201|2014-09-04 17:30,5,19.055,19.06,19.02,19.04,274
20141201|2014-09-04 18:00,5,19.04,19.06,19.035,19.06,128
20141201|2014-09-04 18:30,5,19.05,19.06,19.04,19.055,80
20141201|2014-09-04 19:00,5,19.055,19.065,19.055,19.065,160
20141201|2014-09-04 19:30,5,19.07,19.1,19.065,19.1,218
20141201|2014-09-04 20:00,5,19.095,19.13,19.06,19.085,909
20141201|2014-09-04 20:30,5,19.085,19.11,19.075,19.09,325
20141201|2014-09-04 21:00,5,19.085,19.13,19.075,19.115,309
20141201|2014-09-04 21:30,5,19.11,19.12,19.095,19.115,149
20141201|2014-09-04 22:00,5,19.115,19.12,19.105,19.11,99
20141201|2014-09-04 22:30,5,19.105,19.11,19.1,19.1,41
20141201|2014-09-04 23:00,5,19.1,19.11,19.095,19.11,32
20141201|2014-09-04 23:30,5,19.105,19.11,19.095,19.095,43
20141201|2014-09-05 00:00,5,19.095,19.11,19.08,19.105,103
20141201|2014-09-05 00:30,5,19.105,19.14,19.1,19.135,217
20141201|2014-09-05 01:00,5,19.14,19.15,19.12,19.125,407
20141201|2014-09-05 01:30,5,19.125,19.135,19.11,19.11,421
20141201|2014-09-05 02:00,5,19.11,19.135,19.1,19.11,587
20141201|2014-09-05 02:30,5,19.11,19.12,19.095,19.1,255
20141201|2014-09-05 03:00,5,19.105,19.12,19.095,19.105,194
20141201|2014-09-05 03:30,5,19.11,19.125,19.105,19.125,136
20141201|2014-09-05 04:00,5,19.125,19.135,19.105,19.11,257
20141201|2014-09-05 04:30,5,19.11,19.13,19.11,19.125,221
20141201|2014-09-05 05:00,5,19.125,19.155,19.125,19.13,287
20141201|2014-09-05 05:30,5,19.13,19.145,19.105,19.12,285
20141201|2014-09-05 06:00,5,19.12,19.145,19.115,19.13,500
20141201|2014-09-05 06:30,5,19.125,19.135,19.1,19.115,491
20141201|2014-09-05 07:00,5,19.115,19.14,19.075,19.105,1067
20141201|2014-09-05 07:30,5,19.11,19.28,19.09,19.115,5612
20141201|2014-09-05 08:00,5,19.115,19.125,19.055,19.08,1581
20141201|2014-09-05 08:30,5,19.085,19.12,19.06,19.11,1490
20141201|2014-09-05 09:00,5,19.105,19.17,19.105,19.145,1156
20141201|2014-09-05 09:30,5,19.145,19.15,19.08,19.1,893
20141201|2014-09-05 10:00,5,19.105,19.15,19.105,19.145,738
20141201|2014-09-05 10:30,5,19.15,19.155,19.13,19.15,443
20141201|2014-09-05 11:00,5,19.155,19.155,19.095,19.115,481
20141201|2014-09-05 11:30,5,19.11,19.135,19.095,19.13,881
20141201|2014-09-05 12:00,5,19.135,19.18,19.135,19.17,1014
20141201|2014-09-05 12:30,5,19.165,19.18,19.15,19.17,270
20141201|2014-09-05 13:00,5,19.17,19.175,19.15,19.17,128
20141201|2014-09-05 13:30,5,19.165,19.175,19.15,19.17,166
20141201|2014-09-05 14:00,5,19.17,19.185,19.165,19.175,131
20141201|2014-09-05 14:30,5,19.175,19.22,19.17,19.215,453
20141201|2014-09-05 15:00,5,19.22,19.22,19.19,19.215,131
20141201|2014-09-05 15:30,5,19.215,19.225,19.205,19.21,80
20141201|2014-09-05 16:00,5,19.22,19.225,19.205,19.22,52
20141201|2014-09-07 17:00,8,19.19,19.235,19.18,19.23,121
20141201|2014-09-07 17:30,8,19.235,19.24,19.22,19.23,110
20141201|2014-09-07 18:00,8,19.23,19.235,19.21,19.21,58
20141201|2014-09-07 18:30,8,19.215,19.215,19.2,19.205,37
20141201|2014-09-07 19:00,8,19.2,19.22,19.185,19.215,80
20141201|2014-09-07 19:30,8,19.22,19.22,19.205,19.22,68
20141201|2014-09-07 20:00,8,19.215,19.22,19.21,19.22,73
20141201|2014-09-07 20:30,8,19.22,19.225,19.21,19.21,53
20141201|2014-09-07 21:00,8,19.205,19.23,19.195,19.23,93
20141201|2014-09-07 21:30,8,19.23,19.265,19.22,19.26,254
20141201|2014-09-07 22:00,8,19.265,19.295,19.255,19.29,274
20141201|2014-09-07 22:30,8,19.285,19.315,19.28,19.3,304
20141201|2014-09-07 23:00,8,19.3,19.315,19.295,19.31,123
20141201|2014-09-07 23:30,8,19.31,19.34,19.305,19.335,284
20141201|2014-09-08 00:00,8,19.34,19.345,19.335,19.335,302
20141201|2014-09-08 00:30,8,19.335,19.34,19.3,19.3,245
20141201|2014-09-08 01:00,8,19.3,19.31,19.275,19.275,336
20141201|2014-09-08 01:30,8,19.28,19.31,19.275,19.305,160
20141201|2014-09-08 02:00,8,19.31,19.335,19.295,19.31,341
20141201|2014-09-08 02:30,8,19.31,19.315,19.265,19.275,597
20141201|2014-09-08 03:00,8,19.275,19.29,19.27,19.285,269
20141201|2014-09-08 03:30,8,19.29,19.295,19.275,19.275,138
20141201|2014-09-08 04:00,8,19.27,19.29,19.265,19.285,125
20141201|2014-09-08 04:30,8,19.285,19.29,19.235,19.235,247
20141201|2014-09-08 05:00,8,19.235,19.245,19.225,19.24,157
20141201|2014-09-08 05:30,8,19.24,19.245,19.2,19.2,456
20141201|2014-09-08 06:00,8,19.195,19.23,19.19,19.23,420
20141201|2014-09-08 06:30,8,19.23,19.24,19.19,19.23,523
20141201|2014-09-08 07:00,8,19.235,19.26,19.215,19.215,408
20141201|2014-09-08 07:30,8,19.215,19.225,19.17,19.205,1056
20141201|2014-09-08 08:00,8,19.205,19.225,19.13,19.13,1626
20141201|2014-09-08 08:30,8,19.135,19.155,19.08,19.095,2059
20141201|2014-09-08 09:00,8,19.09,19.1,19.04,19.08,2126
20141201|2014-09-08 09:30,8,19.075,19.1,19.06,19.07,1151
20141201|2014-09-08 10:00,8,19.075,19.075,19.01,19.025,2272
20141201|2014-09-08 10:30,8,19.025,19.035,18.99,19.02,1947
20141201|2014-09-08 11:00,8,19.015,19.04,18.98,18.985,1144
20141201|2014-09-08 11:30,8,18.99,18.995,18.95,18.97,1700
20141201|2014-09-08 12:00,8,18.975,19,18.93,18.98,2709
20141201|2014-09-08 12:30,8,18.98,19.03,18.955,19.025,824
20141201|2014-09-08 13:00,8,19.025,19.03,18.995,19.015,270
20141201|2014-09-08 13:30,8,19.015,19.025,19.005,19.025,179
20141201|2014-09-08 14:00,8,19.025,19.025,19,19.01,171
20141201|2014-09-08 14:30,8,19.015,19.045,19.01,19.045,409
20141201|2014-09-08 15:00,8,19.04,19.05,19,19.04,289
20141201|2014-09-08 15:30,8,19.035,19.045,19.02,19.045,89
20141201|2014-09-08 16:00,8,19.04,19.05,19.04,19.05,47
20141201|2014-09-08 17:00,9,19.055,19.065,19.045,19.06,94
20141201|2014-09-08 17:30,9,19.065,19.07,19.055,19.055,59
20141201|2014-09-08 18:00,9,19.055,19.08,19.045,19.05,147
20141201|2014-09-08 18:30,9,19.055,19.055,19.04,19.055,54
20141201|2014-09-08 19:00,9,19.045,19.06,19.045,19.05,117
20141201|2014-09-08 19:30,9,19.05,19.065,19.05,19.06,107
20141201|2014-09-08 20:00,9,19.055,19.105,19.045,19.1,537
20141201|2014-09-08 20:30,9,19.095,19.095,19.08,19.08,107
20141201|2014-09-08 21:00,9,19.08,19.085,19.065,19.07,70
20141201|2014-09-08 21:30,9,19.075,19.075,19.035,19.05,249
20141201|2014-09-08 22:00,9,19.05,19.05,18.99,19.02,563
20141201|2014-09-08 22:30,9,19.02,19.04,19.02,19.035,80
20141201|2014-09-08 23:00,9,19.04,19.04,19.015,19.015,93
20141201|2014-09-08 23:30,9,19.015,19.02,18.99,19.01,177
20141201|2014-09-09 00:00,9,19.01,19.02,19.01,19.015,57
20141201|2014-09-09 00:30,9,19.015,19.035,19.01,19.025,297
20141201|2014-09-09 01:00,9,19.025,19.04,19.01,19.01,375
20141201|2014-09-09 01:30,9,19.015,19.065,19.005,19.035,713
20141201|2014-09-09 02:00,9,19.04,19.06,18.995,19,350
20141201|2014-09-09 02:30,9,18.995,19.025,18.985,18.99,322
20141201|2014-09-09 03:00,9,18.985,19.035,18.965,19.025,902
20141201|2014-09-09 03:30,9,19.025,19.06,19.025,19.035,523
20141201|2014-09-09 04:00,9,19.035,19.08,19.035,19.07,411
20141201|2014-09-09 04:30,9,19.065,19.07,19.05,19.065,264
20141201|2014-09-09 05:00,9,19.065,19.07,19.04,19.05,255
20141201|2014-09-09 05:30,9,19.045,19.05,19.02,19.035,486
20141201|2014-09-09 06:00,9,19.04,19.07,19.005,19.055,730
20141201|2014-09-09 06:30,9,19.055,19.06,19.035,19.05,271
20141201|2014-09-09 07:00,9,19.05,19.075,19.03,19.035,788
20141201|2014-09-09 07:30,9,19.03,19.045,19,19.01,914
20141201|2014-09-09 08:00,9,19.015,19.04,18.935,18.98,1812
20141201|2014-09-09 08:30,9,18.98,19.035,18.965,18.995,1959
20141201|2014-09-09 09:00,9,18.995,19,18.93,18.98,2253
20141201|2014-09-09 09:30,9,18.975,19,18.955,18.985,1003
20141201|2014-09-09 10:00,9,18.985,19.02,18.97,18.985,957
20141201|2014-09-09 10:30,9,18.985,18.985,18.925,18.96,1729
20141201|2014-09-09 11:00,9,18.955,18.98,18.89,18.97,2947
20141201|2014-09-09 11:30,9,18.97,18.995,18.94,18.945,1348
20141201|2014-09-09 12:00,9,18.95,18.95,18.905,18.92,1702
20141201|2014-09-09 12:30,9,18.925,18.965,18.92,18.965,475
20141201|2014-09-09 13:00,9,18.96,18.965,18.935,18.945,386
20141201|2014-09-09 13:30,9,18.945,18.95,18.93,18.94,496
20141201|2014-09-09 14:00,9,18.94,19.04,18.935,19.025,769
20141201|2014-09-09 14:30,9,19.025,19.11,19.025,19.1,1116
20141201|2014-09-09 15:00,9,19.1,19.155,19.075,19.09,789
20141201|2014-09-09 15:30,9,19.1,19.1,19.06,19.075,123
20141201|2014-09-09 16:00,9,19.075,19.09,19.075,19.085,21
20141201|2014-09-09 17:00,10,19.08,19.08,19.045,19.05,131
20141201|2014-09-09 17:30,10,19.06,19.06,19.05,19.05,41
20141201|2014-09-09 18:00,10,19.05,19.05,19.045,19.05,40
20141201|2014-09-09 18:30,10,19.05,19.07,19.05,19.055,92
20141201|2014-09-09 19:00,10,19.05,19.08,19.03,19.075,397
20141201|2014-09-09 19:30,10,19.075,19.08,19.05,19.055,228
20141201|2014-09-09 20:00,10,19.05,19.065,19.025,19.065,626
20141201|2014-09-09 20:30,10,19.07,19.095,19.06,19.07,324
20141201|2014-09-09 21:00,10,19.07,19.085,19.065,19.07,153
20141201|2014-09-09 21:30,10,19.07,19.07,19.06,19.06,127
20141201|2014-09-09 22:00,10,19.065,19.125,19.065,19.095,525
20141201|2014-09-09 22:30,10,19.095,19.095,19.07,19.09,265
20141201|2014-09-09 23:00,10,19.09,19.095,19.08,19.09,148
20141201|2014-09-09 23:30,10,19.09,19.095,19.07,19.095,177
20141201|2014-09-10 00:00,10,19.095,19.105,19.09,19.09,189
20141201|2014-09-10 00:30,10,19.095,19.1,19.075,19.09,312
20141201|2014-09-10 01:00,10,19.085,19.095,19.06,19.095,501
20141201|2014-09-10 01:30,10,19.095,19.125,19.09,19.095,542
20141201|2014-09-10 02:00,10,19.1,19.115,19.09,19.11,482
20141201|2014-09-10 02:30,10,19.11,19.11,19.065,19.07,346
20141201|2014-09-10 03:00,10,19.07,19.075,19.045,19.055,424
20141201|2014-09-10 03:30,10,19.055,19.065,19.02,19.04,525
20141201|2014-09-10 04:00,10,19.035,19.08,19.025,19.07,360
20141201|2014-09-10 04:30,10,19.07,19.085,19.065,19.08,239
20141201|2014-09-10 05:00,10,19.08,19.08,19.045,19.06,287
20141201|2014-09-10 05:30,10,19.06,19.065,19.045,19.06,270
20141201|2014-09-10 06:00,10,19.06,19.065,19.015,19.035,673
20141201|2014-09-10 06:30,10,19.035,19.055,18.995,18.995,684
20141201|2014-09-10 07:00,10,19,19.05,18.96,19,2421
20141201|2014-09-10 07:30,10,18.995,19.03,18.98,19.005,1176
20141201|2014-09-10 08:00,10,19.01,19.03,18.99,19.015,1039
20141201|2014-09-10 08:30,10,19.01,19.075,18.975,19.055,2415
20141201|2014-09-10 09:00,10,19.05,19.065,18.985,18.99,1518
20141201|2014-09-10 09:30,10,18.99,19.01,18.97,18.99,1137
20141201|2014-09-10 10:00,10,18.985,18.985,18.935,18.95,2088
20141201|2014-09-10 10:30,10,18.95,19.01,18.935,18.99,1689
20141201|2014-09-10 11:00,10,18.985,18.985,18.9,18.92,2406
20141201|2014-09-10 11:30,10,18.915,18.95,18.905,18.935,1163
20141201|2014-09-10 12:00,10,18.93,18.955,18.915,18.925,1372
20141201|2014-09-10 12:30,10,18.93,18.97,18.915,18.96,545
20141201|2014-09-10 13:00,10,18.96,18.995,18.955,18.985,840
20141201|2014-09-10 13:30,10,18.99,19,18.965,18.975,286
20141201|2014-09-10 14:00,10,18.975,18.99,18.965,18.985,172
20141201|2014-09-10 14:30,10,18.985,19.03,18.985,19.005,558
20141201|2014-09-10 15:00,10,19.005,19.005,18.945,18.97,446
20141201|2014-09-10 15:30,10,18.975,18.98,18.97,18.98,48
20141201|2014-09-10 16:00,10,18.975,18.985,18.97,18.97,57
20141201|2014-09-10 17:00,11,18.96,18.985,18.955,18.975,68
20141201|2014-09-10 17:30,11,18.975,18.98,18.97,18.97,31
20141201|2014-09-10 18:00,11,18.975,18.975,18.965,18.97,27
20141201|2014-09-10 18:30,11,18.975,18.975,18.96,18.965,108
20141201|2014-09-10 19:00,11,18.97,18.975,18.96,18.975,90
20141201|2014-09-10 19:30,11,18.975,18.975,18.96,18.96,60
20141201|2014-09-10 20:00,11,18.96,18.97,18.955,18.955,331
20141201|2014-09-10 20:30,11,18.96,18.98,18.96,18.97,304
20141201|2014-09-10 21:00,11,18.975,18.975,18.945,18.95,222
20141201|2014-09-10 21:30,11,18.945,18.965,18.945,18.955,296
20141201|2014-09-10 22:00,11,18.96,18.965,18.955,18.96,107
20141201|2014-09-10 22:30,11,18.96,18.97,18.96,18.97,37
20141201|2014-09-10 23:00,11,18.97,18.97,18.95,18.955,94
20141201|2014-09-10 23:30,11,18.96,18.96,18.93,18.93,161
20141201|2014-09-11 00:00,11,18.935,18.95,18.935,18.95,93
20141201|2014-09-11 00:30,11,18.95,18.96,18.91,18.91,339
20141201|2014-09-11 01:00,11,18.915,18.925,18.905,18.915,423
20141201|2014-09-11 01:30,11,18.915,18.965,18.915,18.945,621
20141201|2014-09-11 02:00,11,18.94,18.955,18.935,18.945,512
20141201|2014-09-11 02:30,11,18.94,18.96,18.9,18.91,1002
20141201|2014-09-11 03:00,11,18.92,18.93,18.825,18.84,1977
20141201|2014-09-11 03:30,11,18.835,18.86,18.83,18.855,431
20141201|2014-09-11 04:00,11,18.855,18.87,18.845,18.865,365
20141201|2014-09-11 04:30,11,18.865,18.865,18.825,18.845,541
20141201|2014-09-11 05:00,11,18.845,18.85,18.72,18.765,3070
20141201|2014-09-11 05:30,11,18.76,18.765,18.645,18.705,4783
20141201|2014-09-11 06:00,11,18.705,18.755,18.655,18.75,1697
20141201|2014-09-11 06:30,11,18.75,18.8,18.74,18.77,933
20141201|2014-09-11 07:00,11,18.77,18.8,18.76,18.77,1275
20141201|2014-09-11 07:30,11,18.77,18.775,18.725,18.765,2531
20141201|2014-09-11 08:00,11,18.76,18.805,18.665,18.695,3844
20141201|2014-09-11 08:30,11,18.69,18.73,18.675,18.69,2272
20141201|2014-09-11 09:00,11,18.685,18.7,18.57,18.655,5919
20141201|2014-09-11 09:30,11,18.65,18.7,18.63,18.685,2306
20141201|2014-09-11 10:00,11,18.68,18.7,18.64,18.65,1943
20141201|2014-09-11 10:30,11,18.645,18.65,18.59,18.635,2394
20141201|2014-09-11 11:00,11,18.63,18.675,18.62,18.67,1269
20141201|2014-09-11 11:30,11,18.665,18.665,18.6,18.625,1516
20141201|2014-09-11 12:00,11,18.62,18.64,18.59,18.61,1948
20141201|2014-09-11 12:30,11,18.61,18.635,18.6,18.615,887
20141201|2014-09-11 13:00,11,18.62,18.65,18.615,18.635,426
20141201|2014-09-11 13:30,11,18.63,18.635,18.605,18.635,385
20141201|2014-09-11 14:00,11,18.64,18.69,18.64,18.69,462
20141201|2014-09-11 14:30,11,18.69,18.72,18.68,18.715,819
20141201|2014-09-11 15:00,11,18.715,18.72,18.695,18.7,201
20141201|2014-09-11 15:30,11,18.705,18.715,18.7,18.715,97
20141201|2014-09-11 16:00,11,18.715,18.72,18.69,18.69,126
20141201|2014-09-11 17:00,12,18.685,18.69,18.675,18.685,137
20141201|2014-09-11 17:30,12,18.685,18.685,18.68,18.68,35
20141201|2014-09-11 18:00,12,18.685,18.695,18.685,18.695,159
20141201|2014-09-11 18:30,12,18.695,18.72,18.685,18.685,182
20141201|2014-09-11 19:00,12,18.685,18.69,18.66,18.66,131
20141201|2014-09-11 19:30,12,18.665,18.665,18.64,18.66,275
20141201|2014-09-11 20:00,12,18.655,18.67,18.59,18.59,1046
20141201|2014-09-11 20:30,12,18.59,18.62,18.565,18.62,1046
20141201|2014-09-11 21:00,12,18.62,18.635,18.455,18.495,2166
20141201|2014-09-11 21:30,12,18.5,18.54,18.48,18.54,694
20141201|2014-09-11 22:00,12,18.54,18.55,18.505,18.545,373
20141201|2014-09-11 22:30,12,18.545,18.56,18.54,18.54,193
20141201|2014-09-11 23:00,12,18.535,18.54,18.51,18.515,161
20141201|2014-09-11 23:30,12,18.515,18.535,18.5,18.53,266
20141201|2014-09-12 00:00,12,18.53,18.555,18.525,18.535,350
20141201|2014-09-12 00:30,12,18.54,18.595,18.52,18.595,697
20141201|2014-09-12 01:00,12,18.595,18.65,18.58,18.615,1174
20141201|2014-09-12 01:30,12,18.62,18.685,18.615,18.68,852
20141201|2014-09-12 02:00,12,18.68,18.685,18.62,18.62,751
20141201|2014-09-12 02:30,12,18.62,18.63,18.6,18.605,501
20141201|2014-09-12 03:00,12,18.605,18.625,18.605,18.62,241
20141201|2014-09-12 03:30,12,18.62,18.625,18.575,18.585,371
20141201|2014-09-12 04:00,12,18.59,18.595,18.575,18.585,271
20141201|2014-09-12 04:30,12,18.59,18.645,18.59,18.625,464
20141201|2014-09-12 05:00,12,18.625,18.645,18.595,18.595,349
20141201|2014-09-12 05:30,12,18.6,18.615,18.59,18.595,506
20141201|2014-09-12 06:00,12,18.595,18.66,18.595,18.645,1027
20141201|2014-09-12 06:30,12,18.64,18.645,18.59,18.595,507
20141201|2014-09-12 07:00,12,18.595,18.625,18.575,18.585,1124
20141201|2014-09-12 07:30,12,18.58,18.595,18.56,18.575,1274
20141201|2014-09-12 08:00,12,18.575,18.59,18.545,18.545,1762
20141201|2014-09-12 08:30,12,18.55,18.645,18.545,18.615,2963
20141201|2014-09-12 09:00,12,18.61,18.655,18.57,18.59,2474
20141201|2014-09-12 09:30,12,18.585,18.59,18.515,18.54,2000
20141201|2014-09-12 10:00,12,18.535,18.585,18.535,18.58,1110
20141201|2014-09-12 10:30,12,18.58,18.655,18.565,18.645,1820
20141201|2014-09-12 11:00,12,18.645,18.67,18.63,18.66,874
20141201|2014-09-12 11:30,12,18.655,18.66,18.64,18.655,734
20141201|2014-09-12 12:00,12,18.655,18.655,18.595,18.615,1431
20141201|2014-09-12 12:30,12,18.62,18.62,18.59,18.61,533
20141201|2014-09-12 13:00,12,18.605,18.62,18.585,18.615,492
20141201|2014-09-12 13:30,12,18.615,18.615,18.585,18.595,224
20141201|2014-09-12 14:00,12,18.595,18.61,18.575,18.6,274
20141201|2014-09-12 14:30,12,18.605,18.66,18.605,18.66,510
20141201|2014-09-12 15:00,12,18.65,18.66,18.61,18.64,248
20141201|2014-09-12 15:30,12,18.64,18.65,18.62,18.64,160
20141201|2014-09-12 16:00,12,18.645,18.65,18.62,18.62,54
20141201|2014-09-14 17:00,15,18.61,18.63,18.555,18.595,280
20141201|2014-09-14 17:30,15,18.585,18.585,18.555,18.585,154
20141201|2014-09-14 18:00,15,18.585,18.59,18.56,18.58,80
20141201|2014-09-14 18:30,15,18.58,18.585,18.57,18.585,35
20141201|2014-09-14 19:00,15,18.58,18.6,18.575,18.575,139
20141201|2014-09-14 19:30,15,18.575,18.59,18.56,18.575,209
20141201|2014-09-14 20:00,15,18.575,18.65,18.57,18.64,782
20141201|2014-09-14 20:30,15,18.635,18.67,18.625,18.64,317
20141201|2014-09-14 21:00,15,18.635,18.645,18.63,18.635,128
20141201|2014-09-14 21:30,15,18.64,18.685,18.64,18.675,294
20141201|2014-09-14 22:00,15,18.68,18.695,18.645,18.645,430
20141201|2014-09-14 22:30,15,18.645,18.67,18.645,18.67,67
20141201|2014-09-14 23:00,15,18.675,18.69,18.655,18.655,177
20141201|2014-09-14 23:30,15,18.655,18.66,18.645,18.65,158
20141201|2014-09-15 00:00,15,18.655,18.655,18.64,18.65,77
20141201|2014-09-15 00:30,15,18.645,18.65,18.62,18.645,269
20141201|2014-09-15 01:00,15,18.645,18.66,18.625,18.635,324
20141201|2014-09-15 01:30,15,18.635,18.685,18.625,18.68,693
20141201|2014-09-15 02:00,15,18.68,18.71,18.675,18.68,947
20141201|2014-09-15 02:30,15,18.685,18.69,18.65,18.65,367
20141201|2014-09-15 03:00,15,18.65,18.66,18.635,18.655,440
20141201|2014-09-15 03:30,15,18.655,18.685,18.64,18.67,243
20141201|2014-09-15 04:00,15,18.67,18.69,18.67,18.685,306
20141201|2014-09-15 04:30,15,18.685,18.69,18.64,18.64,377
20141201|2014-09-15 05:00,15,18.64,18.67,18.64,18.655,213
20141201|2014-09-15 05:30,15,18.65,18.66,18.635,18.66,312
20141201|2014-09-15 06:00,15,18.66,18.66,18.64,18.655,564
20141201|2014-09-15 06:30,15,18.655,18.705,18.645,18.665,986
20141201|2014-09-15 07:00,15,18.665,18.665,18.58,18.625,1422
20141201|2014-09-15 07:30,15,18.62,18.635,18.59,18.615,1167
20141201|2014-09-15 08:00,15,18.62,18.69,18.6,18.63,1825
20141201|2014-09-15 08:30,15,18.625,18.635,18.59,18.6,1226
20141201|2014-09-15 09:00,15,18.595,18.605,18.56,18.585,1561
20141201|2014-09-15 09:30,15,18.585,18.635,18.565,18.63,1263
20141201|2014-09-15 10:00,15,18.625,18.635,18.61,18.62,983
20141201|2014-09-15 10:30,15,18.62,18.63,18.6,18.605,668
20141201|2014-09-15 11:00,15,18.605,18.625,18.595,18.61,581
20141201|2014-09-15 11:30,15,18.61,18.66,18.61,18.64,1189
20141201|2014-09-15 12:00,15,18.64,18.665,18.61,18.62,1049
20141201|2014-09-15 12:30,15,18.625,18.635,18.615,18.625,303
20141201|2014-09-15 13:00,15,18.625,18.645,18.625,18.635,234
20141201|2014-09-15 13:30,15,18.64,18.64,18.62,18.63,177
20141201|2014-09-15 14:00,15,18.635,18.64,18.62,18.63,258
20141201|2014-09-15 14:30,15,18.63,18.69,18.625,18.685,572
20141201|2014-09-15 15:00,15,18.685,18.69,18.67,18.675,149
20141201|2014-09-15 15:30,15,18.675,18.68,18.67,18.675,47
20141201|2014-09-15 16:00,15,18.68,18.68,18.665,18.665,54
20141201|2014-09-15 17:00,16,18.645,18.665,18.64,18.665,114
20141201|2014-09-15 17:30,16,18.665,18.665,18.66,18.66,12
20141201|2014-09-15 18:00,16,18.66,18.665,18.655,18.655,28
20141201|2014-09-15 18:30,16,18.655,18.66,18.655,18.66,25
20141201|2014-09-15 19:00,16,18.655,18.66,18.645,18.655,85
20141201|2014-09-15 19:30,16,18.655,18.66,18.65,18.66,98
20141201|2014-09-15 20:00,16,18.655,18.695,18.655,18.69,512
20141201|2014-09-15 20:30,16,18.69,18.795,18.69,18.765,1107
20141201|2014-09-15 21:00,16,18.765,18.765,18.74,18.75,210
20141201|2014-09-15 21:30,16,18.75,18.75,18.72,18.725,238
20141201|2014-09-15 22:00,16,18.725,18.73,18.72,18.725,230
20141201|2014-09-15 22:30,16,18.725,18.745,18.725,18.745,117
20141201|2014-09-15 23:00,16,18.745,18.745,18.735,18.735,56
20141201|2014-09-15 23:30,16,18.735,18.74,18.715,18.72,142
20141201|2014-09-16 00:00,16,18.72,18.76,18.715,18.745,320
20141201|2014-09-16 00:30,16,18.745,18.75,18.72,18.72,205
20141201|2014-09-16 01:00,16,18.72,18.72,18.695,18.705,312
20141201|2014-09-16 01:30,16,18.71,18.715,18.69,18.69,421
20141201|2014-09-16 02:00,16,18.695,18.72,18.68,18.715,516
20141201|2014-09-16 02:30,16,18.71,18.745,18.71,18.72,552
20141201|2014-09-16 03:00,16,18.725,18.725,18.7,18.715,348
20141201|2014-09-16 03:30,16,18.72,18.79,18.715,18.76,893
20141201|2014-09-16 04:00,16,18.76,18.78,18.735,18.76,348
20141201|2014-09-16 04:30,16,18.755,18.78,18.75,18.765,257
20141201|2014-09-16 05:00,16,18.765,18.87,18.76,18.825,1570
20141201|2014-09-16 05:30,16,18.825,18.825,18.75,18.755,776
20141201|2014-09-16 06:00,16,18.755,18.765,18.72,18.74,758
20141201|2014-09-16 06:30,16,18.735,18.755,18.695,18.74,631
20141201|2014-09-16 07:00,16,18.74,18.75,18.68,18.71,932
20141201|2014-09-16 07:30,16,18.705,18.72,18.68,18.695,1159
20141201|2014-09-16 08:00,16,18.695,18.74,18.69,18.73,1042
20141201|2014-09-16 08:30,16,18.73,18.77,18.63,18.65,3255
20141201|2014-09-16 09:00,16,18.645,18.645,18.61,18.64,2045
20141201|2014-09-16 09:30,16,18.64,18.69,18.63,18.67,1225
20141201|2014-09-16 10:00,16,18.665,18.69,18.655,18.66,819
20141201|2014-09-16 10:30,16,18.66,18.84,18.66,18.825,3829
20141201|2014-09-16 11:00,16,18.82,18.885,18.8,18.86,3372
20141201|2014-09-16 11:30,16,18.86,18.87,18.775,18.79,1790
20141201|2014-09-16 12:00,16,18.79,18.795,18.705,18.725,2058
20141201|2014-09-16 12:30,16,18.73,18.76,18.72,18.755,576
20141201|2014-09-16 13:00,16,18.75,18.76,18.73,18.74,344
20141201|2014-09-16 13:30,16,18.74,18.75,18.725,18.745,174
20141201|2014-09-16 14:00,16,18.745,18.755,18.72,18.73,188
20141201|2014-09-16 14:30,16,18.725,18.735,18.705,18.71,342
20141201|2014-09-16 15:00,16,18.71,18.725,18.705,18.725,161
20141201|2014-09-16 15:30,16,18.725,18.725,18.7,18.72,111
20141201|2014-09-16 16:00,16,18.715,18.72,18.695,18.695,56
20141201|2014-09-16 17:00,17,18.695,18.72,18.685,18.715,199
20141201|2014-09-16 17:30,17,18.715,18.72,18.71,18.715,14
20141201|2014-09-16 18:00,17,18.715,18.725,18.715,18.725,24
20141201|2014-09-16 18:30,17,18.72,18.725,18.72,18.725,29
20141201|2014-09-16 19:00,17,18.72,18.73,18.705,18.705,102
20141201|2014-09-16 19:30,17,18.705,18.73,18.705,18.73,141
20141201|2014-09-16 20:00,17,18.73,18.745,18.7,18.725,471
20141201|2014-09-16 20:30,17,18.725,18.74,18.72,18.73,206
20141201|2014-09-16 21:00,17,18.73,18.755,18.725,18.745,123
20141201|2014-09-16 21:30,17,18.74,18.74,18.72,18.73,118
20141201|2014-09-16 22:00,17,18.725,18.735,18.725,18.73,76
20141201|2014-09-16 22:30,17,18.73,18.74,18.73,18.74,35
20141201|2014-09-16 23:00,17,18.735,18.74,18.73,18.74,48
20141201|2014-09-16 23:30,17,18.74,18.74,18.725,18.725,45
20141201|2014-09-17 00:00,17,18.73,18.73,18.715,18.715,46
20141201|2014-09-17 00:30,17,18.72,18.755,18.72,18.75,199
20141201|2014-09-17 01:00,17,18.75,18.755,18.72,18.745,363
20141201|2014-09-17 01:30,17,18.745,18.77,18.74,18.745,456
20141201|2014-09-17 02:00,17,18.745,18.745,18.665,18.68,1268
20141201|2014-09-17 02:30,17,18.68,18.68,18.64,18.645,796
20141201|2014-09-17 03:00,17,18.64,18.675,18.62,18.635,627
20141201|2014-09-17 03:30,17,18.635,18.665,18.625,18.66,456
20141201|2014-09-17 04:00,17,18.655,18.66,18.61,18.63,362
20141201|2014-09-17 04:30,17,18.635,18.66,18.63,18.65,489
20141201|2014-09-17 05:00,17,18.645,18.69,18.64,18.685,461
20141201|2014-09-17 05:30,17,18.685,18.69,18.665,18.685,302
20141201|2014-09-17 06:00,17,18.69,18.69,18.655,18.655,701
20141201|2014-09-17 06:30,17,18.66,18.665,18.64,18.645,406
20141201|2014-09-17 07:00,17,18.64,18.7,18.615,18.685,935
20141201|2014-09-17 07:30,17,18.685,18.725,18.65,18.675,1691
20141201|2014-09-17 08:00,17,18.675,18.7,18.655,18.685,946
20141201|2014-09-17 08:30,17,18.685,18.71,18.675,18.685,861
20141201|2014-09-17 09:00,17,18.68,18.71,18.65,18.655,1129
20141201|2014-09-17 09:30,17,18.655,18.68,18.65,18.675,1040
20141201|2014-09-17 10:00,17,18.68,18.7,18.67,18.69,929
20141201|2014-09-17 10:30,17,18.69,18.7,18.66,18.675,626
20141201|2014-09-17 11:00,17,18.675,18.735,18.665,18.73,1028
20141201|2014-09-17 11:30,17,18.73,18.745,18.725,18.73,782
20141201|2014-09-17 12:00,17,18.73,18.755,18.71,18.71,960
20141201|2014-09-17 12:30,17,18.715,18.755,18.69,18.755,728
20141201|2014-09-17 13:00,17,18.75,18.8,18.58,18.69,4580
20141201|2014-09-17 13:30,17,18.69,18.73,18.61,18.62,1680
20141201|2014-09-17 14:00,17,18.625,18.68,18.555,18.565,1889
20141201|2014-09-17 14:30,17,18.565,18.59,18.49,18.5,2601
20141201|2014-09-17 15:00,17,18.5,18.57,18.49,18.53,544
20141201|2014-09-17 15:30,17,18.54,18.545,18.52,18.54,195
20141201|2014-09-17 16:00,17,18.535,18.545,18.53,18.545,47
20141201|2014-09-17 17:00,18,18.51,18.52,18.47,18.5,504
20141201|2014-09-17 17:30,18,18.495,18.505,18.485,18.495,119
20141201|2014-09-17 18:00,18,18.5,18.515,18.495,18.51,96
20141201|2014-09-17 18:30,18,18.51,18.52,18.5,18.515,154
20141201|2014-09-17 19:00,18,18.515,18.55,18.515,18.545,349
20141201|2014-09-17 19:30,18,18.545,18.555,18.53,18.55,323
20141201|2014-09-17 20:00,18,18.555,18.555,18.485,18.5,1197
20141201|2014-09-17 20:30,18,18.49,18.52,18.49,18.49,542
20141201|2014-09-17 21:00,18,18.49,18.495,18.48,18.495,374
20141201|2014-09-17 21:30,18,18.495,18.525,18.495,18.52,316
20141201|2014-09-17 22:00,18,18.52,18.545,18.52,18.545,314
20141201|2014-09-17 22:30,18,18.545,18.57,18.545,18.55,383
20141201|2014-09-17 23:00,18,18.55,18.55,18.535,18.55,103
20141201|2014-09-17 23:30,18,18.55,18.555,18.53,18.53,201
20141201|2014-09-18 00:00,18,18.535,18.565,18.53,18.54,260
20141201|2014-09-18 00:30,18,18.54,18.56,18.535,18.56,271
20141201|2014-09-18 01:00,18,18.555,18.57,18.545,18.55,341
20141201|2014-09-18 01:30,18,18.545,18.55,18.515,18.54,654
20141201|2014-09-18 02:00,18,18.53,18.53,18.475,18.5,973
20141201|2014-09-18 02:30,18,18.5,18.545,18.475,18.545,666
20141201|2014-09-18 03:00,18,18.54,18.565,18.525,18.56,390
20141201|2014-09-18 03:30,18,18.56,18.56,18.515,18.52,291
20141201|2014-09-18 04:00,18,18.52,18.535,18.515,18.525,221
20141201|2014-09-18 04:30,18,18.525,18.525,18.505,18.51,235
20141201|2014-09-18 05:00,18,18.51,18.515,18.5,18.505,163
20141201|2014-09-18 05:30,18,18.51,18.54,18.495,18.51,422
20141201|2014-09-18 06:00,18,18.51,18.535,18.505,18.515,353
20141201|2014-09-18 06:30,18,18.515,18.52,18.38,18.405,2526
20141201|2014-09-18 07:00,18,18.4,18.405,18.27,18.355,4532
20141201|2014-09-18 07:30,18,18.35,18.445,18.31,18.4,3461
20141201|2014-09-18 08:00,18,18.405,18.425,18.375,18.39,1675
20141201|2014-09-18 08:30,18,18.395,18.49,18.39,18.42,3415
20141201|2014-09-18 09:00,18,18.42,18.475,18.365,18.47,2407
20141201|2014-09-18 09:30,18,18.47,18.62,18.47,18.54,4495
20141201|2014-09-18 10:00,18,18.545,18.605,18.535,18.54,1468
20141201|2014-09-18 10:30,18,18.545,18.585,18.53,18.575,775
20141201|2014-09-18 11:00,18,18.58,18.59,18.55,18.555,852
20141201|2014-09-18 11:30,18,18.555,18.555,18.525,18.535,723
20141201|2014-09-18 12:00,18,18.535,18.555,18.51,18.53,1463
20141201|2014-09-18 12:30,18,18.525,18.54,18.515,18.53,464
20141201|2014-09-18 13:00,18,18.535,18.55,18.525,18.545,214
20141201|2014-09-18 13:30,18,18.545,18.56,18.535,18.54,165
20141201|2014-09-18 14:00,18,18.545,18.56,18.545,18.56,218
20141201|2014-09-18 14:30,18,18.56,18.57,18.51,18.51,916
20141201|2014-09-18 15:00,18,18.515,18.54,18.51,18.535,202
20141201|2014-09-18 15:30,18,18.535,18.545,18.52,18.54,46
20141201|2014-09-18 16:00,18,18.535,18.535,18.515,18.52,35
20141201|2014-09-18 17:00,19,18.525,18.54,18.51,18.54,86
20141201|2014-09-18 17:30,19,18.53,18.54,18.525,18.525,60
20141201|2014-09-18 18:00,19,18.53,18.53,18.52,18.525,33
20141201|2014-09-18 18:30,19,18.53,18.53,18.52,18.52,21
20141201|2014-09-18 19:00,19,18.525,18.53,18.505,18.53,133
20141201|2014-09-18 19:30,19,18.53,18.53,18.505,18.52,183
20141201|2014-09-18 20:00,19,18.525,18.525,18.43,18.43,1119
20141201|2014-09-18 20:30,19,18.425,18.48,18.42,18.47,832
20141201|2014-09-18 21:00,19,18.47,18.495,18.465,18.485,350
20141201|2014-09-18 21:30,19,18.485,18.505,18.47,18.495,274
20141201|2014-09-18 22:00,19,18.495,18.545,18.49,18.54,322
20141201|2014-09-18 22:30,19,18.54,18.595,18.535,18.58,538
20141201|2014-09-18 23:00,19,18.585,18.585,18.525,18.535,301
20141201|2014-09-18 23:30,19,18.535,18.535,18.47,18.485,365
20141201|2014-09-19 00:00,19,18.485,18.515,18.45,18.51,730
20141201|2014-09-19 00:30,19,18.51,18.55,18.485,18.505,717
20141201|2014-09-19 01:00,19,18.51,18.525,18.495,18.505,252
20141201|2014-09-19 01:30,19,18.505,18.505,18.46,18.465,408
20141201|2014-09-19 02:00,19,18.465,18.515,18.46,18.49,313
20141201|2014-09-19 02:30,19,18.495,18.53,18.49,18.5,285
20141201|2014-09-19 03:00,19,18.5,18.51,18.42,18.425,907
20141201|2014-09-19 03:30,19,18.425,18.49,18.415,18.48,414
20141201|2014-09-19 04:00,19,18.48,18.495,18.46,18.46,267
20141201|2014-09-19 04:30,19,18.46,18.475,18.45,18.465,282
20141201|2014-09-19 05:00,19,18.47,18.47,18.42,18.43,497
20141201|2014-09-19 05:30,19,18.44,18.45,18.425,18.435,446
20141201|2014-09-19 06:00,19,18.435,18.45,18.43,18.445,591
20141201|2014-09-19 06:30,19,18.445,18.45,18.405,18.42,985
20141201|2014-09-19 07:00,19,18.42,18.455,18.38,18.445,1201
20141201|2014-09-19 07:30,19,18.45,18.49,18.43,18.47,1414
20141201|2014-09-19 08:00,19,18.475,18.48,18.365,18.365,2364
20141201|2014-09-19 08:30,19,18.365,18.385,18.265,18.31,3567
20141201|2014-09-19 09:00,19,18.31,18.34,18.21,18.23,3267
20141201|2014-09-19 09:30,19,18.23,18.235,17.845,18.015,13955
20141201|2014-09-19 10:00,19,18.01,18.09,17.96,17.975,4771
20141201|2014-09-19 10:30,19,17.975,18.045,17.97,17.975,2512
20141201|2014-09-19 11:00,19,17.98,18.025,17.955,17.98,3111
20141201|2014-09-19 11:30,19,17.98,17.995,17.945,17.97,2139
20141201|2014-09-19 12:00,19,17.975,17.975,17.825,17.88,4743
20141201|2014-09-19 12:30,19,17.88,17.9,17.78,17.85,3081
20141201|2014-09-19 13:00,19,17.84,17.9,17.84,17.88,1357
20141201|2014-09-19 13:30,19,17.885,17.885,17.855,17.86,406
20141201|2014-09-19 14:00,19,17.855,17.89,17.855,17.88,315
20141201|2014-09-19 14:30,19,17.885,17.895,17.87,17.885,655
20141201|2014-09-19 15:00,19,17.89,17.89,17.805,17.83,584
20141201|2014-09-19 15:30,19,17.835,17.84,17.8,17.815,194
20141201|2014-09-19 16:00,19,17.805,17.855,17.79,17.79,226
20141201|2014-09-21 17:00,22,17.855,17.865,17.775,17.795,1048
20141201|2014-09-21 17:30,22,17.805,17.81,17.79,17.795,469
20141201|2014-09-21 18:00,22,17.795,17.805,17.79,17.805,225
20141201|2014-09-21 18:30,22,17.8,17.8,17.76,17.775,265
20141201|2014-09-21 19:00,22,17.775,17.815,17.765,17.81,405
20141201|2014-09-21 19:30,22,17.81,17.825,17.79,17.815,454
20141201|2014-09-21 20:00,22,17.82,17.82,17.41,17.48,9444
20141201|2014-09-21 20:30,22,17.475,17.485,17.325,17.41,4454
20141201|2014-09-21 21:00,22,17.41,17.495,17.405,17.465,1278
20141201|2014-09-21 21:30,22,17.465,17.535,17.465,17.505,1103
20141201|2014-09-21 22:00,22,17.505,17.545,17.495,17.515,966
20141201|2014-09-21 22:30,22,17.515,17.545,17.51,17.535,351
20141201|2014-09-21 23:00,22,17.53,17.58,17.525,17.58,527
20141201|2014-09-21 23:30,22,17.58,17.585,17.545,17.57,516
20141201|2014-09-22 00:00,22,17.565,17.615,17.56,17.58,804
20141201|2014-09-22 00:30,22,17.585,17.585,17.5,17.53,1426
20141201|2014-09-22 01:00,22,17.525,17.54,17.515,17.52,651
20141201|2014-09-22 01:30,22,17.515,17.59,17.515,17.575,988
20141201|2014-09-22 02:00,22,17.575,17.64,17.56,17.635,1328
20141201|2014-09-22 02:30,22,17.63,17.725,17.62,17.68,1531
20141201|2014-09-22 03:00,22,17.685,17.72,17.68,17.71,713
20141201|2014-09-22 03:30,22,17.715,17.725,17.68,17.69,713
20141201|2014-09-22 04:00,22,17.69,17.72,17.68,17.71,465
20141201|2014-09-22 04:30,22,17.71,17.71,17.675,17.71,555
20141201|2014-09-22 05:00,22,17.705,17.71,17.67,17.675,617
20141201|2014-09-22 05:30,22,17.675,17.71,17.67,17.705,552
20141201|2014-09-22 06:00,22,17.705,17.725,17.6,17.63,1906
20141201|2014-09-22 06:30,22,17.625,17.665,17.575,17.66,1583
20141201|2014-09-22 07:00,22,17.665,17.795,17.655,17.76,3431
20141201|2014-09-22 07:30,22,17.765,17.79,17.71,17.74,1920
20141201|2014-09-22 08:00,22,17.745,17.78,17.57,17.625,6133
20141201|2014-09-22 08:30,22,17.625,17.715,17.595,17.705,3439
20141201|2014-09-22 09:00,22,17.705,17.745,17.66,17.67,2683
20141201|2014-09-22 09:30,22,17.675,17.69,17.63,17.685,2214
20141201|2014-09-22 10:00,22,17.685,17.74,17.67,17.725,2165
20141201|2014-09-22 10:30,22,17.725,17.85,17.71,17.825,4556
20141201|2014-09-22 11:00,22,17.825,17.85,17.735,17.74,2519
20141201|2014-09-22 11:30,22,17.745,17.805,17.74,17.775,1255
20141201|2014-09-22 12:00,22,17.78,17.805,17.755,17.805,1113
20141201|2014-09-22 12:30,22,17.81,17.835,17.775,17.795,993
20141201|2014-09-22 13:00,22,17.8,17.81,17.775,17.785,277
20141201|2014-09-22 13:30,22,17.785,17.785,17.755,17.77,420
20141201|2014-09-22 14:00,22,17.77,17.775,17.725,17.775,591
20141201|2014-09-22 14:30,22,17.775,17.795,17.71,17.795,1171
20141201|2014-09-22 15:00,22,17.79,17.83,17.765,17.775,464
20141201|2014-09-22 15:30,22,17.77,17.77,17.7,17.73,312
20141201|2014-09-22 16:00,22,17.72,17.73,17.71,17.72,33
20141201|2014-09-22 17:00,23,17.725,17.77,17.71,17.74,124
20141201|2014-09-22 17:30,23,17.74,17.74,17.72,17.72,44
20141201|2014-09-22 18:00,23,17.72,17.725,17.7,17.705,109
20141201|2014-09-22 18:30,23,17.71,17.735,17.71,17.715,81
20141201|2014-09-22 19:00,23,17.71,17.75,17.7,17.745,270
20141201|2014-09-22 19:30,23,17.74,17.74,17.715,17.74,134
20141201|2014-09-22 20:00,23,17.74,17.815,17.73,17.76,1234
20141201|2014-09-22 20:30,23,17.76,17.805,17.715,17.8,997
20141201|2014-09-22 21:00,23,17.805,17.805,17.75,17.76,438
20141201|2014-09-22 21:30,23,17.755,17.765,17.745,17.75,292
20141201|2014-09-22 22:00,23,17.75,17.755,17.705,17.715,468
20141201|2014-09-22 22:30,23,17.715,17.73,17.71,17.73,89
20141201|2014-09-22 23:00,23,17.73,17.745,17.73,17.74,86
20141201|2014-09-22 23:30,23,17.74,17.78,17.74,17.76,270
20141201|2014-09-23 00:00,23,17.76,17.76,17.73,17.73,207
20141201|2014-09-23 00:30,23,17.725,17.75,17.705,17.71,619
20141201|2014-09-23 01:00,23,17.71,17.715,17.62,17.665,2051
20141201|2014-09-23 01:30,23,17.665,17.67,17.61,17.645,1024
20141201|2014-09-23 02:00,23,17.645,17.685,17.63,17.68,764
20141201|2014-09-23 02:30,23,17.675,17.715,17.67,17.71,575
20141201|2014-09-23 03:00,23,17.71,17.96,17.71,17.915,3422
20141201|2014-09-23 03:30,23,17.915,17.93,17.825,17.83,1537
20141201|2014-09-23 04:00,23,17.835,17.87,17.82,17.845,742
20141201|2014-09-23 04:30,23,17.84,17.915,17.84,17.875,1155
20141201|2014-09-23 05:00,23,17.875,17.895,17.855,17.86,462
20141201|2014-09-23 05:30,23,17.86,17.99,17.855,17.935,1945
20141201|2014-09-23 06:00,23,17.94,17.97,17.88,17.915,2047
20141201|2014-09-23 06:30,23,17.915,17.925,17.86,17.88,1017
20141201|2014-09-23 07:00,23,17.875,17.885,17.75,17.78,2752
20141201|2014-09-23 07:30,23,17.78,17.79,17.73,17.78,2155
20141201|2014-09-23 08:00,23,17.78,17.835,17.76,17.8,1903
20141201|2014-09-23 08:30,23,17.8,17.815,17.71,17.725,2573
20141201|2014-09-23 09:00,23,17.72,17.775,17.705,17.77,2162
20141201|2014-09-23 09:30,23,17.77,17.785,17.715,17.75,1371
20141201|2014-09-23 10:00,23,17.75,17.79,17.74,17.765,1309
20141201|2014-09-23 10:30,23,17.765,17.8,17.755,17.77,1000
20141201|2014-09-23 11:00,23,17.77,17.77,17.725,17.735,794
20141201|2014-09-23 11:30,23,17.74,17.765,17.735,17.76,809
20141201|2014-09-23 12:00,23,17.755,17.8,17.75,17.79,1040
20141201|2014-09-23 12:30,23,17.785,17.79,17.765,17.78,284
20141201|2014-09-23 13:00,23,17.775,17.82,17.775,17.79,506
20141201|2014-09-23 13:30,23,17.79,17.835,17.785,17.83,427
20141201|2014-09-23 14:00,23,17.83,17.835,17.755,17.79,573
20141201|2014-09-23 14:30,23,17.79,17.795,17.765,17.78,310
20141201|2014-09-23 15:00,23,17.785,17.805,17.775,17.8,137
20141201|2014-09-23 15:30,23,17.8,17.8,17.775,17.775,59
20141201|2014-09-23 16:00,23,17.78,17.79,17.765,17.77,50
20141201|2014-09-23 17:00,24,17.765,17.775,17.76,17.765,83
20141201|2014-09-23 17:30,24,17.76,17.76,17.735,17.745,141
20141201|2014-09-23 18:00,24,17.74,17.755,17.74,17.755,42
20141201|2014-09-23 18:30,24,17.755,17.76,17.74,17.745,109
20141201|2014-09-23 19:00,24,17.745,17.76,17.74,17.75,227
20141201|2014-09-23 19:30,24,17.755,17.76,17.75,17.755,130
20141201|2014-09-23 20:00,24,17.75,17.77,17.735,17.765,672
20141201|2014-09-23 20:30,24,17.765,17.765,17.745,17.755,270
20141201|2014-09-23 21:00,24,17.75,17.75,17.68,17.695,727
20141201|2014-09-23 21:30,24,17.7,17.755,17.685,17.735,586
20141201|2014-09-23 22:00,24,17.725,17.735,17.72,17.735,220
20141201|2014-09-23 22:30,24,17.735,17.79,17.735,17.785,443
20141201|2014-09-23 23:00,24,17.785,17.785,17.765,17.775,203
20141201|2014-09-23 23:30,24,17.775,17.79,17.77,17.785,190
20141201|2014-09-24 00:00,24,17.785,17.805,17.765,17.77,364
20141201|2014-09-24 00:30,24,17.77,17.785,17.765,17.78,343
20141201|2014-09-24 01:00,24,17.78,17.87,17.775,17.845,1153
20141201|2014-09-24 01:30,24,17.845,17.855,17.81,17.825,527
20141201|2014-09-24 02:00,24,17.825,17.85,17.69,17.76,1892
20141201|2014-09-24 02:30,24,17.755,17.775,17.695,17.735,1196
20141201|2014-09-24 03:00,24,17.74,17.745,17.7,17.715,724
20141201|2014-09-24 03:30,24,17.715,17.72,17.67,17.67,920
20141201|2014-09-24 04:00,24,17.675,17.705,17.655,17.69,798
20141201|2014-09-24 04:30,24,17.69,17.735,17.685,17.72,667
20141201|2014-09-24 05:00,24,17.72,17.735,17.705,17.715,267
20141201|2014-09-24 05:30,24,17.715,17.75,17.68,17.735,869
20141201|2014-09-24 06:00,24,17.73,17.74,17.665,17.705,866
20141201|2014-09-24 06:30,24,17.705,17.715,17.67,17.69,532
20141201|2014-09-24 07:00,24,17.69,17.695,17.63,17.68,1790
20141201|2014-09-24 07:30,24,17.68,17.715,17.675,17.675,1023
20141201|2014-09-24 08:00,24,17.675,17.68,17.555,17.56,3819
20141201|2014-09-24 08:30,24,17.56,17.585,17.51,17.54,3733
20141201|2014-09-24 09:00,24,17.53,17.72,17.52,17.65,4733
20141201|2014-09-24 09:30,24,17.645,17.785,17.62,17.705,5135
20141201|2014-09-24 10:00,24,17.705,17.73,17.585,17.605,2926
20141201|2014-09-24 10:30,24,17.605,17.685,17.605,17.67,1177
20141201|2014-09-24 11:00,24,17.675,17.725,17.665,17.715,1385
20141201|2014-09-24 11:30,24,17.71,17.72,17.67,17.71,932
20141201|2014-09-24 12:00,24,17.71,17.73,17.695,17.73,1217
20141201|2014-09-24 12:30,24,17.725,17.73,17.675,17.685,638
20141201|2014-09-24 13:00,24,17.68,17.69,17.645,17.685,513
20141201|2014-09-24 13:30,24,17.68,17.715,17.68,17.71,258
20141201|2014-09-24 14:00,24,17.71,17.73,17.69,17.695,248
20141201|2014-09-24 14:30,24,17.7,17.7,17.68,17.685,254
20141201|2014-09-24 15:00,24,17.69,17.695,17.675,17.69,100
20141201|2014-09-24 15:30,24,17.695,17.695,17.67,17.675,117
20141201|2014-09-24 16:00,24,17.68,17.685,17.655,17.665,67
20141201|2014-09-24 17:00,25,17.675,17.69,17.67,17.675,92
20141201|2014-09-24 17:30,25,17.68,17.69,17.68,17.68,30
20141201|2014-09-24 18:00,25,17.685,17.69,17.675,17.675,66
20141201|2014-09-24 18:30,25,17.68,17.68,17.655,17.665,82
20141201|2014-09-24 19:00,25,17.66,17.685,17.635,17.66,278
20141201|2014-09-24 19:30,25,17.655,17.67,17.61,17.625,487
20141201|2014-09-24 20:00,25,17.62,17.63,17.57,17.605,938
20141201|2014-09-24 20:30,25,17.605,17.62,17.57,17.605,596
20141201|2014-09-24 21:00,25,17.6,17.61,17.56,17.61,509
20141201|2014-09-24 21:30,25,17.61,17.61,17.585,17.585,265
20141201|2014-09-24 22:00,25,17.585,17.61,17.57,17.58,415
20141201|2014-09-24 22:30,25,17.585,17.6,17.575,17.58,118
20141201|2014-09-24 23:00,25,17.58,17.58,17.55,17.555,235
20141201|2014-09-24 23:30,25,17.555,17.58,17.55,17.565,184
20141201|2014-09-25 00:00,25,17.57,17.58,17.57,17.57,108
20141201|2014-09-25 00:30,25,17.565,17.575,17.48,17.49,884
20141201|2014-09-25 01:00,25,17.485,17.535,17.395,17.415,3047
20141201|2014-09-25 01:30,25,17.42,17.46,17.41,17.46,1915
20141201|2014-09-25 02:00,25,17.46,17.485,17.395,17.425,1692
20141201|2014-09-25 02:30,25,17.43,17.475,17.415,17.45,881
20141201|2014-09-25 03:00,25,17.445,17.485,17.43,17.475,519
20141201|2014-09-25 03:30,25,17.475,17.53,17.46,17.52,823
20141201|2014-09-25 04:00,25,17.515,17.56,17.49,17.545,1049
20141201|2014-09-25 04:30,25,17.545,17.55,17.51,17.52,329
20141201|2014-09-25 05:00,25,17.515,17.53,17.495,17.5,295
20141201|2014-09-25 05:30,25,17.5,17.505,17.465,17.495,612
20141201|2014-09-25 06:00,25,17.49,17.505,17.46,17.495,847
20141201|2014-09-25 06:30,25,17.5,17.535,17.48,17.535,580
20141201|2014-09-25 07:00,25,17.53,17.595,17.5,17.525,1617
20141201|2014-09-25 07:30,25,17.53,17.54,17.475,17.495,1631
20141201|2014-09-25 08:00,25,17.495,17.5,17.37,17.4,3477
20141201|2014-09-25 08:30,25,17.405,17.535,17.27,17.475,5985
20141201|2014-09-25 09:00,25,17.475,17.525,17.455,17.495,2229
20141201|2014-09-25 09:30,25,17.495,17.635,17.485,17.53,5443
20141201|2014-09-25 10:00,25,17.535,17.55,17.465,17.465,2281
20141201|2014-09-25 10:30,25,17.47,17.565,17.465,17.56,1759
20141201|2014-09-25 11:00,25,17.56,17.565,17.485,17.515,1490
20141201|2014-09-25 11:30,25,17.515,17.52,17.455,17.46,1041
20141201|2014-09-25 12:00,25,17.465,17.48,17.415,17.475,2332
20141201|2014-09-25 12:30,25,17.475,17.555,17.465,17.525,2062
20141201|2014-09-25 13:00,25,17.52,17.575,17.51,17.555,755
20141201|2014-09-25 13:30,25,17.555,17.555,17.52,17.55,433
20141201|2014-09-25 14:00,25,17.545,17.555,17.525,17.545,583
20141201|2014-09-25 14:30,25,17.54,17.56,17.505,17.505,676
20141201|2014-09-25 15:00,25,17.51,17.51,17.48,17.505,368
20141201|2014-09-25 15:30,25,17.505,17.525,17.495,17.51,160
20141201|2014-09-25 16:00,25,17.515,17.515,17.48,17.49,28
20141201|2014-09-25 17:00,26,17.5,17.515,17.49,17.5,55
20141201|2014-09-25 17:30,26,17.505,17.515,17.49,17.495,111
20141201|2014-09-25 18:00,26,17.495,17.52,17.49,17.52,70
20141201|2014-09-25 18:30,26,17.515,17.54,17.51,17.53,119
20141201|2014-09-25 19:00,26,17.53,17.555,17.525,17.53,209
20141201|2014-09-25 19:30,26,17.535,17.545,17.525,17.525,102
20141201|2014-09-25 20:00,26,17.53,17.66,17.53,17.595,1442
20141201|2014-09-25 20:30,26,17.59,17.67,17.585,17.63,833
20141201|2014-09-25 21:00,26,17.63,17.635,17.59,17.59,355
20141201|2014-09-25 21:30,26,17.595,17.62,17.585,17.61,475
20141201|2014-09-25 22:00,26,17.61,17.665,17.61,17.65,716
20141201|2014-09-25 22:30,26,17.645,17.645,17.615,17.615,144
20141201|2014-09-25 23:00,26,17.615,17.635,17.615,17.63,146
20141201|2014-09-25 23:30,26,17.635,17.635,17.6,17.615,233
20141201|2014-09-26 00:00,26,17.61,17.64,17.575,17.62,600
20141201|2014-09-26 00:30,26,17.625,17.645,17.595,17.6,512
20141201|2014-09-26 01:00,26,17.6,17.72,17.595,17.665,1657
20141201|2014-09-26 01:30,26,17.665,17.725,17.625,17.645,1719
20141201|2014-09-26 02:00,26,17.645,17.655,17.605,17.635,1079
20141201|2014-09-26 02:30,26,17.635,17.635,17.595,17.605,692
20141201|2014-09-26 03:00,26,17.6,17.61,17.57,17.575,471
20141201|2014-09-26 03:30,26,17.575,17.62,17.57,17.6,436
20141201|2014-09-26 04:00,26,17.595,17.615,17.58,17.59,342
20141201|2014-09-26 04:30,26,17.59,17.615,17.585,17.605,330
20141201|2014-09-26 05:00,26,17.6,17.615,17.585,17.61,295
20141201|2014-09-26 05:30,26,17.615,17.62,17.515,17.52,1031
20141201|2014-09-26 06:00,26,17.52,17.555,17.495,17.495,1160
20141201|2014-09-26 06:30,26,17.5,17.535,17.485,17.51,696
20141201|2014-09-26 07:00,26,17.505,17.53,17.49,17.515,902
20141201|2014-09-26 07:30,26,17.515,17.54,17.46,17.475,2241
20141201|2014-09-26 08:00,26,17.47,17.52,17.46,17.49,2009
20141201|2014-09-26 08:30,26,17.495,17.525,17.48,17.485,1972
20141201|2014-09-26 09:00,26,17.49,17.54,17.44,17.52,2698
20141201|2014-09-26 09:30,26,17.52,17.54,17.47,17.53,1576
20141201|2014-09-26 10:00,26,17.525,17.575,17.525,17.555,1329
20141201|2014-09-26 10:30,26,17.555,17.56,17.53,17.545,884
20141201|2014-09-26 11:00,26,17.545,17.555,17.53,17.55,856
20141201|2014-09-26 11:30,26,17.55,17.565,17.53,17.53,748
20141201|2014-09-26 12:00,26,17.53,17.58,17.52,17.535,1477
20141201|2014-09-26 12:30,26,17.535,17.55,17.515,17.53,407
20141201|2014-09-26 13:00,26,17.53,17.54,17.525,17.54,224
20141201|2014-09-26 13:30,26,17.54,17.545,17.53,17.535,121
20141201|2014-09-26 14:00,26,17.53,17.585,17.525,17.575,531
20141201|2014-09-26 14:30,26,17.575,17.615,17.575,17.615,586
20141201|2014-09-26 15:00,26,17.615,17.67,17.61,17.625,510
20141201|2014-09-26 15:30,26,17.625,17.645,17.605,17.63,102
20141201|2014-09-26 16:00,26,17.635,17.655,17.63,17.65,70
20141201|2014-09-28 17:00,29,17.575,17.61,17.515,17.575,398
20141201|2014-09-28 17:30,29,17.575,17.59,17.54,17.565,65
20141201|2014-09-28 18:00,29,17.565,17.57,17.555,17.57,38
20141201|2014-09-28 18:30,29,17.57,17.575,17.54,17.545,129
20141201|2014-09-28 19:00,29,17.545,17.6,17.54,17.58,256
20141201|2014-09-28 19:30,29,17.585,17.61,17.575,17.59,198
20141201|2014-09-28 20:00,29,17.585,17.6,17.52,17.525,1262
20141201|2014-09-28 20:30,29,17.525,17.57,17.515,17.555,684
20141201|2014-09-28 21:00,29,17.555,17.56,17.525,17.53,302
20141201|2014-09-28 21:30,29,17.53,17.535,17.5,17.51,361
20141201|2014-09-28 22:00,29,17.505,17.505,17.48,17.485,349
20141201|2014-09-28 22:30,29,17.49,17.505,17.465,17.505,201
20141201|2014-09-28 23:00,29,17.505,17.51,17.48,17.495,98
20141201|2014-09-28 23:30,29,17.495,17.5,17.46,17.46,228
20141201|2014-09-29 00:00,29,17.465,17.495,17.46,17.49,312
20141201|2014-09-29 00:30,29,17.485,17.49,17.455,17.485,429
20141201|2014-09-29 01:00,29,17.485,17.505,17.47,17.485,586
20141201|2014-09-29 01:30,29,17.49,17.54,17.485,17.52,531
20141201|2014-09-29 02:00,29,17.52,17.54,17.505,17.535,371
20141201|2014-09-29 02:30,29,17.535,17.585,17.525,17.58,487
20141201|2014-09-29 03:00,29,17.58,17.59,17.535,17.535,499
20141201|2014-09-29 03:30,29,17.54,17.55,17.525,17.55,332
20141201|2014-09-29 04:00,29,17.55,17.565,17.54,17.545,273
20141201|2014-09-29 04:30,29,17.54,17.575,17.53,17.57,420
20141201|2014-09-29 05:00,29,17.57,17.6,17.565,17.585,347
20141201|2014-09-29 05:30,29,17.585,17.635,17.58,17.6,598
20141201|2014-09-29 06:00,29,17.6,17.62,17.56,17.6,985
20141201|2014-09-29 06:30,29,17.605,17.615,17.58,17.61,496
20141201|2014-09-29 07:00,29,17.615,17.62,17.535,17.545,891
20141201|2014-09-29 07:30,29,17.54,17.57,17.5,17.555,1168
20141201|2014-09-29 08:00,29,17.555,17.565,17.505,17.52,982
20141201|2014-09-29 08:30,29,17.52,17.565,17.515,17.52,1150
20141201|2014-09-29 09:00,29,17.52,17.53,17.43,17.48,2909
20141201|2014-09-29 09:30,29,17.48,17.575,17.46,17.535,2344
20141201|2014-09-29 10:00,29,17.54,17.56,17.515,17.525,918
20141201|2014-09-29 10:30,29,17.525,17.56,17.51,17.515,647
20141201|2014-09-29 11:00,29,17.515,17.535,17.505,17.535,547
20141201|2014-09-29 11:30,29,17.53,17.555,17.53,17.555,564
20141201|2014-09-29 12:00,29,17.55,17.585,17.545,17.58,872
20141201|2014-09-29 12:30,29,17.58,17.585,17.53,17.535,362
20141201|2014-09-29 13:00,29,17.53,17.56,17.525,17.545,277
20141201|2014-09-29 13:30,29,17.55,17.55,17.52,17.535,193
20141201|2014-09-29 14:00,29,17.53,17.54,17.49,17.51,485
20141201|2014-09-29 14:30,29,17.505,17.505,17.465,17.48,591
20141201|2014-09-29 15:00,29,17.48,17.485,17.465,17.485,101
20141201|2014-09-29 15:30,29,17.485,17.485,17.475,17.48,34
20141201|2014-09-29 16:00,29,17.475,17.48,17.445,17.45,61
20141201|2014-09-29 17:00,30,17.46,17.485,17.455,17.475,96
20141201|2014-09-29 17:30,30,17.48,17.48,17.46,17.465,59
20141201|2014-09-29 18:00,30,17.465,17.465,17.45,17.455,83
20141201|2014-09-29 18:30,30,17.455,17.48,17.455,17.47,87
20141201|2014-09-29 19:00,30,17.47,17.47,17.46,17.47,168
20141201|2014-09-29 19:30,30,17.475,17.485,17.465,17.47,133
20141201|2014-09-29 20:00,30,17.47,17.51,17.455,17.495,482
20141201|2014-09-29 20:30,30,17.5,17.51,17.495,17.495,163
20141201|2014-09-29 21:00,30,17.495,17.515,17.49,17.505,137
20141201|2014-09-29 21:30,30,17.505,17.54,17.5,17.54,262
20141201|2014-09-29 22:00,30,17.54,17.575,17.53,17.57,416
20141201|2014-09-29 22:30,30,17.57,17.575,17.54,17.55,196
20141201|2014-09-29 23:00,30,17.55,17.55,17.54,17.55,52
20141201|2014-09-29 23:30,30,17.545,17.555,17.54,17.55,89
20141201|2014-09-30 00:00,30,17.55,17.555,17.535,17.535,93
20141201|2014-09-30 00:30,30,17.535,17.54,17.5,17.515,373
20141201|2014-09-30 01:00,30,17.52,17.525,17.485,17.495,474
20141201|2014-09-30 01:30,30,17.495,17.5,17.46,17.49,622
20141201|2014-09-30 02:00,30,17.485,17.485,17.455,17.475,391
20141201|2014-09-30 02:30,30,17.475,17.51,17.465,17.475,496
20141201|2014-09-30 03:00,30,17.47,17.52,17.47,17.49,317
20141201|2014-09-30 03:30,30,17.48,17.49,17.45,17.48,597
20141201|2014-09-30 04:00,30,17.47,17.475,17.34,17.36,2962
20141201|2014-09-30 04:30,30,17.36,17.39,17.345,17.365,780
20141201|2014-09-30 05:00,30,17.365,17.395,17.35,17.39,355
20141201|2014-09-30 05:30,30,17.385,17.385,17.23,17.245,2042
20141201|2014-09-30 06:00,30,17.24,17.24,17.08,17.175,4712
20141201|2014-09-30 06:30,30,17.175,17.245,17.14,17.22,1576
20141201|2014-09-30 07:00,30,17.22,17.295,17.19,17.275,1691
20141201|2014-09-30 07:30,30,17.275,17.29,17.235,17.24,1495
20141201|2014-09-30 08:00,30,17.24,17.38,17.2,17.265,3539
20141201|2014-09-30 08:30,30,17.265,17.39,17.25,17.36,3250
20141201|2014-09-30 09:00,30,17.365,17.38,17.23,17.245,3015
20141201|2014-09-30 09:30,30,17.245,17.28,17.19,17.21,2975
20141201|2014-09-30 10:00,30,17.215,17.225,17.13,17.14,2140
20141201|2014-09-30 10:30,30,17.14,17.145,16.945,16.995,7112
20141201|2014-09-30 11:00,30,16.99,17.02,16.85,16.905,4245
20141201|2014-09-30 11:30,30,16.9,16.98,16.87,16.98,2718
20141201|2014-09-30 12:00,30,16.975,17.14,16.935,17.08,4637
20141201|2014-09-30 12:30,30,17.08,17.125,17.03,17.035,1118
20141201|2014-09-30 13:00,30,17.035,17.085,17.015,17.02,842
20141201|2014-09-30 13:30,30,17.02,17.025,16.955,16.98,1105
20141201|2014-09-30 14:00,30,16.985,17,16.97,16.975,338
20141201|2014-09-30 14:30,30,16.97,17.05,16.955,17.04,1252
20141201|2014-09-30 15:00,30,17.04,17.05,16.985,16.99,429
20141201|2014-09-30 15:30,30,16.99,16.995,16.955,16.955,173
20141201|2014-09-30 16:00,30,16.96,16.975,16.955,16.96,113
20141201|2014-09-30 17:00,1,16.975,17.03,16.965,16.98,302
20141201|2014-09-30 17:30,1,16.985,16.99,16.96,16.965,175
20141201|2014-09-30 18:00,1,16.96,16.965,16.9,16.925,345
20141201|2014-09-30 18:30,1,16.925,16.975,16.925,16.95,225
20141201|2014-09-30 19:00,1,16.955,16.99,16.915,16.915,533
20141201|2014-09-30 19:30,1,16.915,16.94,16.91,16.925,223
20141201|2014-09-30 20:00,1,16.925,16.975,16.865,16.905,940
20141201|2014-09-30 20:30,1,16.9,16.95,16.9,16.945,464
20141201|2014-09-30 21:00,1,16.94,16.965,16.88,16.93,374
20141201|2014-09-30 21:30,1,16.93,16.96,16.93,16.945,244
20141201|2014-09-30 22:00,1,16.945,16.945,16.88,16.915,407
20141201|2014-09-30 22:30,1,16.92,16.93,16.89,16.905,152
20141201|2014-09-30 23:00,1,16.905,16.94,16.9,16.93,235
20141201|2014-09-30 23:30,1,16.935,16.96,16.925,16.94,286
20141201|2014-10-01 00:00,1,16.94,16.955,16.905,16.91,283
20141201|2014-10-01 00:30,1,16.91,16.95,16.91,16.945,158
20141201|2014-10-01 01:00,1,16.945,16.995,16.92,16.98,759
20141201|2014-10-01 01:30,1,16.98,17.015,16.97,17.005,520
20141201|2014-10-01 02:00,1,17.01,17.04,16.995,17.015,657
20141201|2014-10-01 02:30,1,17.01,17.055,16.995,17,758
20141201|2014-10-01 03:00,1,17.005,17.035,16.98,17.01,571
20141201|2014-10-01 03:30,1,17.01,17.02,16.985,17,532
20141201|2014-10-01 04:00,1,17,17.03,16.96,17.005,968
20141201|2014-10-01 04:30,1,17.005,17.035,17,17.025,428
20141201|2014-10-01 05:00,1,17.03,17.035,16.975,16.985,377
20141201|2014-10-01 05:30,1,16.985,17.03,16.985,17.005,473
20141201|2014-10-01 06:00,1,17.01,17.065,16.99,17.055,1042
20141201|2014-10-01 06:30,1,17.05,17.1,17.035,17.04,1047
20141201|2014-10-01 07:00,1,17.045,17.13,17.01,17.065,2298
20141201|2014-10-01 07:30,1,17.07,17.14,17.05,17.12,2434
20141201|2014-10-01 08:00,1,17.125,17.205,17.115,17.135,2524
20141201|2014-10-01 08:30,1,17.135,17.32,17.135,17.265,4939
20141201|2014-10-01 09:00,1,17.265,17.345,17.255,17.27,4367
20141201|2014-10-01 09:30,1,17.275,17.315,17.205,17.25,2342
20141201|2014-10-01 10:00,1,17.25,17.315,17.22,17.295,1984
20141201|2014-10-01 10:30,1,17.29,17.44,17.275,17.355,4148
20141201|2014-10-01 11:00,1,17.36,17.365,17.28,17.33,1810
20141201|2014-10-01 11:30,1,17.335,17.37,17.32,17.335,1138
20141201|2014-10-01 12:00,1,17.335,17.335,17.23,17.25,1938
20141201|2014-10-01 12:30,1,17.25,17.25,17.215,17.24,938
20141201|2014-10-01 13:00,1,17.24,17.245,17.175,17.2,628
20141201|2014-10-01 13:30,1,17.21,17.235,17.19,17.2,313
20141201|2014-10-01 14:00,1,17.2,17.24,17.175,17.205,552
20141201|2014-10-01 14:30,1,17.2,17.205,17.175,17.18,341
20141201|2014-10-01 15:00,1,17.185,17.2,17.165,17.185,210
20141201|2014-10-01 15:30,1,17.18,17.185,17.16,17.165,77
20141201|2014-10-01 16:00,1,17.16,17.17,17.155,17.165,78
20141201|2014-10-01 17:00,2,17.19,17.19,17.16,17.175,105
20141201|2014-10-01 17:30,2,17.175,17.175,17.155,17.165,55
20141201|2014-10-01 18:00,2,17.155,17.185,17.155,17.175,126
20141201|2014-10-01 18:30,2,17.18,17.22,17.17,17.22,136
20141201|2014-10-01 19:00,2,17.215,17.24,17.195,17.21,276
20141201|2014-10-01 19:30,2,17.205,17.245,17.195,17.235,169
20141201|2014-10-01 20:00,2,17.235,17.265,17.235,17.245,239
20141201|2014-10-01 20:30,2,17.25,17.26,17.235,17.245,89
20141201|2014-10-01 21:00,2,17.24,17.275,17.235,17.27,336
20141201|2014-10-01 21:30,2,17.27,17.29,17.255,17.28,171
20141201|2014-10-01 22:00,2,17.28,17.35,17.27,17.28,1102
20141201|2014-10-01 22:30,2,17.285,17.31,17.28,17.29,153
20141201|2014-10-01 23:00,2,17.29,17.295,17.265,17.29,146
20141201|2014-10-01 23:30,2,17.285,17.3,17.26,17.29,153
20141201|2014-10-02 00:00,2,17.285,17.305,17.24,17.24,166
20141201|2014-10-02 00:30,2,17.24,17.3,17.23,17.295,273
20141201|2014-10-02 01:00,2,17.285,17.285,17.215,17.26,350
20141201|2014-10-02 01:30,2,17.255,17.265,17.205,17.235,368
20141201|2014-10-02 02:00,2,17.23,17.23,17.09,17.14,1582
20141201|2014-10-02 02:30,2,17.14,17.18,17.1,17.125,750
20141201|2014-10-02 03:00,2,17.125,17.155,17.095,17.135,872
20141201|2014-10-02 03:30,2,17.13,17.23,17.125,17.195,1079
20141201|2014-10-02 04:00,2,17.195,17.2,17.12,17.13,895
20141201|2014-10-02 04:30,2,17.13,17.135,17.065,17.075,939
20141201|2014-10-02 05:00,2,17.075,17.14,17.06,17.14,879
20141201|2014-10-02 05:30,2,17.135,17.145,17.065,17.08,527
20141201|2014-10-02 06:00,2,17.075,17.08,16.97,17.02,2082
20141201|2014-10-02 06:30,2,17.02,17.075,16.98,16.99,1480
20141201|2014-10-02 07:00,2,16.985,17.095,16.93,17.08,1887
20141201|2014-10-02 07:30,2,17.085,17.14,17.005,17.06,2284
20141201|2014-10-02 08:00,2,17.065,17.145,17.025,17.075,2329
20141201|2014-10-02 08:30,2,17.075,17.09,16.97,17.01,2111
20141201|2014-10-02 09:00,2,17.01,17.05,16.96,16.98,1992
20141201|2014-10-02 09:30,2,16.98,17.115,16.965,17.085,1754
20141201|2014-10-02 10:00,2,17.085,17.1,17.04,17.05,1178
20141201|2014-10-02 10:30,2,17.05,17.15,17.02,17.095,2529
20141201|2014-10-02 11:00,2,17.095,17.11,16.99,17.02,1896
20141201|2014-10-02 11:30,2,17.02,17.06,16.945,16.99,1773
20141201|2014-10-02 12:00,2,16.99,17.06,16.98,17.06,1675
20141201|2014-10-02 12:30,2,17.06,17.085,17.025,17.045,548
20141201|2014-10-02 13:00,2,17.045,17.085,17.045,17.08,338
20141201|2014-10-02 13:30,2,17.08,17.1,17.02,17.02,490
20141201|2014-10-02 14:00,2,17.025,17.05,17.005,17.045,333
20141201|2014-10-02 14:30,2,17.045,17.1,17.035,17.09,395
20141201|2014-10-02 15:00,2,17.09,17.12,17.085,17.105,182
20141201|2014-10-02 15:30,2,17.105,17.11,17.09,17.09,52
20141201|2014-10-02 16:00,2,17.09,17.1,17.08,17.085,29
20141201|2014-10-02 17:00,3,17.06,17.095,17.06,17.085,51
20141201|2014-10-02 17:30,3,17.095,17.155,17.095,17.1,171
20141201|2014-10-02 18:00,3,17.095,17.1,17.085,17.095,40
20141201|2014-10-02 18:30,3,17.095,17.115,17.07,17.07,95
20141201|2014-10-02 19:00,3,17.07,17.075,17.055,17.065,247
20141201|2014-10-02 19:30,3,17.06,17.07,17.035,17.06,372
20141201|2014-10-02 20:00,3,17.065,17.07,17.035,17.06,248
20141201|2014-10-02 20:30,3,17.06,17.095,17.06,17.075,178
20141201|2014-10-02 21:00,3,17.08,17.125,17.075,17.115,221
20141201|2014-10-02 21:30,3,17.115,17.155,17.115,17.14,334
20141201|2014-10-02 22:00,3,17.14,17.14,17.1,17.11,129
20141201|2014-10-02 22:30,3,17.105,17.115,17.085,17.115,285
20141201|2014-10-02 23:00,3,17.11,17.125,17.09,17.125,135
20141201|2014-10-02 23:30,3,17.12,17.135,17.085,17.125,249
20141201|2014-10-03 00:00,3,17.13,17.135,17.06,17.065,488
20141201|2014-10-03 00:30,3,17.065,17.075,17.05,17.06,187
20141201|2014-10-03 01:00,3,17.06,17.07,17.035,17.06,275
20141201|2014-10-03 01:30,3,17.065,17.07,17,17.03,530
20141201|2014-10-03 02:00,3,17.025,17.055,16.985,17,1328
20141201|2014-10-03 02:30,3,17.005,17.005,16.975,17,750
20141201|2014-10-03 03:00,3,17,17.04,16.98,17.035,617
20141201|2014-10-03 03:30,3,17.03,17.045,16.99,17.04,553
20141201|2014-10-03 04:00,3,17.035,17.06,17.035,17.035,242
20141201|2014-10-03 04:30,3,17.04,17.06,17.03,17.055,365
20141201|2014-10-03 05:00,3,17.055,17.06,16.98,17.01,553
20141201|2014-10-03 05:30,3,17.01,17.035,16.955,16.97,850
20141201|2014-10-03 06:00,3,16.97,17.045,16.94,17.035,1327
20141201|2014-10-03 06:30,3,17.03,17.075,17.015,17.05,685
20141201|2014-10-03 07:00,3,17.045,17.1,17.03,17.065,1094
20141201|2014-10-03 07:30,3,17.045,17.095,16.64,17.005,8405
20141201|2014-10-03 08:00,3,17.005,17.01,16.79,16.85,4165
20141201|2014-10-03 08:30,3,16.855,16.97,16.845,16.885,3050
20141201|2014-10-03 09:00,3,16.875,16.88,16.715,16.74,4224
20141201|2014-10-03 09:30,3,16.745,16.825,16.72,16.825,3052
20141201|2014-10-03 10:00,3,16.825,16.925,16.795,16.89,2698
20141201|2014-10-03 10:30,3,16.89,16.94,16.88,16.92,1206
20141201|2014-10-03 11:00,3,16.915,16.915,16.855,16.86,873
20141201|2014-10-03 11:30,3,16.86,16.95,16.85,16.92,1204
20141201|2014-10-03 12:00,3,16.92,16.925,16.82,16.85,1469
20141201|2014-10-03 12:30,3,16.85,16.885,16.835,16.85,471
20141201|2014-10-03 13:00,3,16.85,16.855,16.82,16.855,376
20141201|2014-10-03 13:30,3,16.855,16.86,16.82,16.825,173
20141201|2014-10-03 14:00,3,16.825,16.83,16.805,16.805,258
20141201|2014-10-03 14:30,3,16.805,16.815,16.79,16.805,481
20141201|2014-10-03 15:00,3,16.805,16.85,16.8,16.83,325
20141201|2014-10-03 15:30,3,16.83,16.865,16.82,16.825,139
20141201|2014-10-03 16:00,3,16.835,16.845,16.805,16.845,78
20141201|2014-10-05 17:00,6,16.805,16.82,16.745,16.76,428
20141201|2014-10-05 17:30,6,16.77,16.79,16.745,16.765,128
20141201|2014-10-05 18:00,6,16.775,16.85,16.77,16.835,179
20141201|2014-10-05 18:30,6,16.84,16.875,16.75,16.755,336
20141201|2014-10-05 19:00,6,16.755,16.765,16.66,16.72,949
20141201|2014-10-05 19:30,6,16.715,16.76,16.71,16.73,270
20141201|2014-10-05 20:00,6,16.73,16.78,16.73,16.76,367
20141201|2014-10-05 20:30,6,16.76,16.775,16.755,16.76,107
20141201|2014-10-05 21:00,6,16.765,16.79,16.755,16.785,121
20141201|2014-10-05 21:30,6,16.785,16.81,16.78,16.8,276
20141201|2014-10-05 22:00,6,16.8,16.81,16.765,16.77,137
20141201|2014-10-05 22:30,6,16.765,16.785,16.76,16.765,123
20141201|2014-10-05 23:00,6,16.765,16.79,16.74,16.785,105
20141201|2014-10-05 23:30,6,16.785,16.795,16.75,16.775,129
20141201|2014-10-06 00:00,6,16.78,16.795,16.78,16.78,63
20141201|2014-10-06 00:30,6,16.78,16.785,16.755,16.76,106
20141201|2014-10-06 01:00,6,16.76,16.825,16.755,16.82,427
20141201|2014-10-06 01:30,6,16.825,16.945,16.815,16.885,1452
20141201|2014-10-06 02:00,6,16.885,16.975,16.88,16.955,964
20141201|2014-10-06 02:30,6,16.955,16.97,16.89,16.92,493
20141201|2014-10-06 03:00,6,16.92,17.005,16.915,16.965,889
20141201|2014-10-06 03:30,6,16.97,17.035,16.96,16.99,645
20141201|2014-10-06 04:00,6,16.99,17,16.97,16.985,346
20141201|2014-10-06 04:30,6,16.985,17.02,16.98,17.005,278
20141201|2014-10-06 05:00,6,17.005,17.06,17,17.045,710
20141201|2014-10-06 05:30,6,17.045,17.09,17,17.01,1318
20141201|2014-10-06 06:00,6,17.01,17.025,16.96,16.96,631
20141201|2014-10-06 06:30,6,16.965,17.01,16.95,17,807
20141201|2014-10-06 07:00,6,17.005,17.105,17.005,17.02,2588
20141201|2014-10-06 07:30,6,17.02,17.06,17.015,17.055,1123
20141201|2014-10-06 08:00,6,17.05,17.11,17.025,17.065,1251
20141201|2014-10-06 08:30,6,17.065,17.07,17.005,17.04,1342
20141201|2014-10-06 09:00,6,17.03,17.11,17.02,17.085,1915
20141201|2014-10-06 09:30,6,17.09,17.12,17.065,17.075,1530
20141201|2014-10-06 10:00,6,17.07,17.12,17.05,17.09,1297
20141201|2014-10-06 10:30,6,17.085,17.125,17.055,17.075,1404
20141201|2014-10-06 11:00,6,17.08,17.125,17.06,17.115,940
20141201|2014-10-06 11:30,6,17.12,17.34,17.115,17.29,4155
20141201|2014-10-06 12:00,6,17.295,17.295,17.205,17.22,2166
20141201|2014-10-06 12:30,6,17.215,17.285,17.205,17.27,833
20141201|2014-10-06 13:00,6,17.275,17.315,17.27,17.28,977
20141201|2014-10-06 13:30,6,17.28,17.335,17.275,17.33,925
20141201|2014-10-06 14:00,6,17.33,17.34,17.325,17.33,446
20141201|2014-10-06 14:30,6,17.33,17.36,17.3,17.3,1196
20141201|2014-10-06 15:00,6,17.305,17.35,17.29,17.32,386
20141201|2014-10-06 15:30,6,17.33,17.34,17.32,17.325,112
20141201|2014-10-06 16:00,6,17.33,17.34,17.325,17.34,63
20141201|2014-10-06 17:00,7,17.34,17.35,17.31,17.325,170
20141201|2014-10-06 17:30,7,17.325,17.335,17.31,17.32,46
20141201|2014-10-06 18:00,7,17.31,17.335,17.295,17.31,151
20141201|2014-10-06 18:30,7,17.315,17.345,17.305,17.34,127
20141201|2014-10-06 19:00,7,17.34,17.345,17.315,17.34,172
20141201|2014-10-06 19:30,7,17.34,17.385,17.335,17.37,399
20141201|2014-10-06 20:00,7,17.37,17.37,17.33,17.345,149
20141201|2014-10-06 20:30,7,17.345,17.345,17.305,17.315,354
20141201|2014-10-06 21:00,7,17.315,17.365,17.285,17.29,471
20141201|2014-10-06 21:30,7,17.285,17.29,17.26,17.28,288
20141201|2014-10-06 22:00,7,17.275,17.315,17.27,17.315,144
20141201|2014-10-06 22:30,7,17.315,17.315,17.295,17.3,112
20141201|2014-10-06 23:00,7,17.295,17.305,17.285,17.285,54
20141201|2014-10-06 23:30,7,17.285,17.335,17.265,17.325,324
20141201|2014-10-07 00:00,7,17.32,17.39,17.32,17.385,529
20141201|2014-10-07 00:30,7,17.385,17.39,17.35,17.365,381
20141201|2014-10-07 01:00,7,17.36,17.415,17.325,17.39,689
20141201|2014-10-07 01:30,7,17.395,17.41,17.34,17.405,827
20141201|2014-10-07 02:00,7,17.4,17.54,17.39,17.46,1935
20141201|2014-10-07 02:30,7,17.465,17.625,17.465,17.56,2860
20141201|2014-10-07 03:00,7,17.555,17.555,17.475,17.485,945
20141201|2014-10-07 03:30,7,17.485,17.515,17.435,17.445,785
20141201|2014-10-07 04:00,7,17.435,17.455,17.315,17.33,1496
20141201|2014-10-07 04:30,7,17.33,17.365,17.295,17.3,824
20141201|2014-10-07 05:00,7,17.3,17.32,17.24,17.305,792
20141201|2014-10-07 05:30,7,17.3,17.315,17.26,17.26,516
20141201|2014-10-07 06:00,7,17.26,17.335,17.255,17.32,993
20141201|2014-10-07 06:30,7,17.32,17.33,17.25,17.275,982
20141201|2014-10-07 07:00,7,17.28,17.355,17.25,17.32,1260
20141201|2014-10-07 07:30,7,17.32,17.35,17.225,17.25,1529
20141201|2014-10-07 08:00,7,17.25,17.355,17.24,17.295,2522
20141201|2014-10-07 08:30,7,17.3,17.335,17.245,17.295,1986
20141201|2014-10-07 09:00,7,17.29,17.3,17.145,17.165,3490
20141201|2014-10-07 09:30,7,17.16,17.225,17.085,17.2,2631
20141201|2014-10-07 10:00,7,17.205,17.225,17.165,17.195,1089
20141201|2014-10-07 10:30,7,17.19,17.195,17.12,17.135,1092
20141201|2014-10-07 11:00,7,17.135,17.185,17.1,17.15,1151
20141201|2014-10-07 11:30,7,17.145,17.195,17.115,17.185,1267
20141201|2014-10-07 12:00,7,17.185,17.27,17.165,17.26,2180
20141201|2014-10-07 12:30,7,17.255,17.265,17.195,17.205,409
20141201|2014-10-07 13:00,7,17.21,17.215,17.165,17.19,438
20141201|2014-10-07 13:30,7,17.19,17.2,17.15,17.155,390
20141201|2014-10-07 14:00,7,17.15,17.18,17.135,17.155,647
20141201|2014-10-07 14:30,7,17.15,17.19,17.145,17.19,467
20141201|2014-10-07 15:00,7,17.185,17.21,17.18,17.19,167
20141201|2014-10-07 15:30,7,17.185,17.19,17.16,17.175,125
20141201|2014-10-07 16:00,7,17.17,17.185,17.165,17.18,28
20141201|2014-10-07 17:00,8,17.195,17.225,17.18,17.22,135
20141201|2014-10-07 17:30,8,17.215,17.23,17.215,17.225,48
20141201|2014-10-07 18:00,8,17.23,17.24,17.23,17.24,70
20141201|2014-10-07 18:30,8,17.235,17.235,17.21,17.21,100
20141201|2014-10-07 19:00,8,17.21,17.235,17.19,17.19,216
20141201|2014-10-07 19:30,8,17.195,17.245,17.175,17.245,405
20141201|2014-10-07 20:00,8,17.245,17.3,17.24,17.275,1677
20141201|2014-10-07 20:30,8,17.28,17.325,17.25,17.255,654
20141201|2014-10-07 21:00,8,17.255,17.28,17.21,17.265,402
20141201|2014-10-07 21:30,8,17.27,17.27,17.18,17.225,1032
20141201|2014-10-07 22:00,8,17.225,17.225,17.155,17.185,913
20141201|2014-10-07 22:30,8,17.185,17.195,17.18,17.195,70
20141201|2014-10-07 23:00,8,17.195,17.205,17.175,17.185,85
20141201|2014-10-07 23:30,8,17.18,17.23,17.18,17.2,205
20141201|2014-10-08 00:00,8,17.205,17.225,17.18,17.195,244
20141201|2014-10-08 00:30,8,17.195,17.295,17.19,17.26,788
20141201|2014-10-08 01:00,8,17.265,17.28,17.2,17.205,548
20141201|2014-10-08 01:30,8,17.21,17.3,17.2,17.26,1096
20141201|2014-10-08 02:00,8,17.265,17.32,17.245,17.305,1049
20141201|2014-10-08 02:30,8,17.31,17.345,17.31,17.335,506
20141201|2014-10-08 03:00,8,17.335,17.345,17.315,17.335,308
20141201|2014-10-08 03:30,8,17.335,17.39,17.33,17.39,1015
20141201|2014-10-08 04:00,8,17.39,17.465,17.38,17.435,1723
20141201|2014-10-08 04:30,8,17.435,17.435,17.355,17.375,749
20141201|2014-10-08 05:00,8,17.37,17.385,17.345,17.355,437
20141201|2014-10-08 05:30,8,17.355,17.385,17.325,17.34,593
20141201|2014-10-08 06:00,8,17.335,17.355,17.32,17.34,688
20141201|2014-10-08 06:30,8,17.34,17.39,17.335,17.375,646
20141201|2014-10-08 07:00,8,17.38,17.39,17.33,17.345,905
20141201|2014-10-08 07:30,8,17.34,17.355,17.285,17.315,1034
20141201|2014-10-08 08:00,8,17.315,17.335,17.285,17.32,1009
20141201|2014-10-08 08:30,8,17.32,17.385,17.315,17.33,1731
20141201|2014-10-08 09:00,8,17.33,17.33,17.165,17.195,3765
20141201|2014-10-08 09:30,8,17.19,17.19,17.125,17.16,1980
20141201|2014-10-08 10:00,8,17.15,17.185,17.095,17.11,1985
20141201|2014-10-08 10:30,8,17.11,17.15,17.075,17.125,1461
20141201|2014-10-08 11:00,8,17.125,17.14,17.085,17.105,1024
20141201|2014-10-08 11:30,8,17.11,17.115,17.09,17.09,763
20141201|2014-10-08 12:00,8,17.09,17.09,17.055,17.07,1550
20141201|2014-10-08 12:30,8,17.07,17.115,17.065,17.085,700
20141201|2014-10-08 13:00,8,17.09,17.34,17.09,17.295,4140
20141201|2014-10-08 13:30,8,17.3,17.37,17.285,17.34,1870
20141201|2014-10-08 14:00,8,17.345,17.39,17.345,17.375,792
20141201|2014-10-08 14:30,8,17.38,17.45,17.34,17.39,1417
20141201|2014-10-08 15:00,8,17.395,17.43,17.38,17.395,366
20141201|2014-10-08 15:30,8,17.4,17.415,17.36,17.365,208
20141201|2014-10-08 16:00,8,17.37,17.38,17.36,17.37,69
20141201|2014-10-08 17:00,9,17.37,17.37,17.345,17.365,100
20141201|2014-10-08 17:30,9,17.365,17.37,17.36,17.36,47
20141201|2014-10-08 18:00,9,17.36,17.415,17.355,17.415,209
20141201|2014-10-08 18:30,9,17.41,17.49,17.395,17.395,493
20141201|2014-10-08 19:00,9,17.4,17.41,17.38,17.385,201
20141201|2014-10-08 19:30,9,17.385,17.425,17.36,17.42,401
20141201|2014-10-08 20:00,9,17.42,17.435,17.385,17.405,896
20141201|2014-10-08 20:30,9,17.41,17.435,17.395,17.425,236
20141201|2014-10-08 21:00,9,17.42,17.47,17.42,17.44,598
20141201|2014-10-08 21:30,9,17.44,17.465,17.42,17.43,234
20141201|2014-10-08 22:00,9,17.43,17.475,17.425,17.47,376
20141201|2014-10-08 22:30,9,17.465,17.48,17.45,17.475,211
20141201|2014-10-08 23:00,9,17.475,17.505,17.47,17.48,401
20141201|2014-10-08 23:30,9,17.475,17.475,17.45,17.465,272
20141201|2014-10-09 00:00,9,17.465,17.475,17.445,17.455,196
20141201|2014-10-09 00:30,9,17.46,17.49,17.46,17.49,321
20141201|2014-10-09 01:00,9,17.49,17.53,17.485,17.525,574
20141201|2014-10-09 01:30,9,17.53,17.545,17.49,17.51,715
20141201|2014-10-09 02:00,9,17.51,17.515,17.47,17.5,673
20141201|2014-10-09 02:30,9,17.505,17.53,17.485,17.53,880
20141201|2014-10-09 03:00,9,17.53,17.72,17.53,17.62,3840
20141201|2014-10-09 03:30,9,17.625,17.65,17.58,17.585,973
20141201|2014-10-09 04:00,9,17.585,17.59,17.56,17.56,445
20141201|2014-10-09 04:30,9,17.56,17.64,17.56,17.61,580
20141201|2014-10-09 05:00,9,17.605,17.655,17.6,17.645,446
20141201|2014-10-09 05:30,9,17.645,17.685,17.625,17.655,659
20141201|2014-10-09 06:00,9,17.665,17.675,17.635,17.635,773
20141201|2014-10-09 06:30,9,17.64,17.69,17.635,17.68,731
20141201|2014-10-09 07:00,9,17.68,17.72,17.52,17.56,3585
20141201|2014-10-09 07:30,9,17.56,17.56,17.435,17.49,2797
20141201|2014-10-09 08:00,9,17.495,17.52,17.455,17.495,2012
20141201|2014-10-09 08:30,9,17.49,17.6,17.47,17.59,2753
20141201|2014-10-09 09:00,9,17.59,17.7,17.56,17.655,3633
20141201|2014-10-09 09:30,9,17.66,17.67,17.565,17.57,2412
20141201|2014-10-09 10:00,9,17.565,17.58,17.465,17.545,2898
20141201|2014-10-09 10:30,9,17.545,17.56,17.355,17.38,4379
20141201|2014-10-09 11:00,9,17.375,17.415,17.345,17.39,2026
20141201|2014-10-09 11:30,9,17.395,17.43,17.39,17.395,1028
20141201|2014-10-09 12:00,9,17.39,17.44,17.365,17.43,1781
20141201|2014-10-09 12:30,9,17.425,17.44,17.4,17.415,611
20141201|2014-10-09 13:00,9,17.42,17.435,17.405,17.405,369
20141201|2014-10-09 13:30,9,17.405,17.415,17.35,17.36,465
20141201|2014-10-09 14:00,9,17.36,17.365,17.325,17.36,724
20141201|2014-10-09 14:30,9,17.365,17.375,17.33,17.345,314
20141201|2014-10-09 15:00,9,17.345,17.37,17.345,17.36,85
20141201|2014-10-09 15:30,9,17.36,17.385,17.36,17.36,101
20141201|2014-10-09 16:00,9,17.36,17.375,17.335,17.34,45
20141201|2014-10-09 17:00,10,17.36,17.375,17.34,17.365,70
20141201|2014-10-09 17:30,10,17.365,17.365,17.35,17.355,69
20141201|2014-10-09 18:00,10,17.355,17.36,17.34,17.36,86
20141201|2014-10-09 18:30,10,17.36,17.36,17.325,17.33,83
20141201|2014-10-09 19:00,10,17.325,17.365,17.315,17.345,302
20141201|2014-10-09 19:30,10,17.35,17.36,17.335,17.35,167
20141201|2014-10-09 20:00,10,17.35,17.4,17.35,17.385,714
20141201|2014-10-09 20:30,10,17.385,17.39,17.305,17.315,372
20141201|2014-10-09 21:00,10,17.305,17.315,17.255,17.275,842
20141201|2014-10-09 21:30,10,17.275,17.305,17.265,17.28,304
20141201|2014-10-09 22:00,10,17.28,17.29,17.27,17.28,295
20141201|2014-10-09 22:30,10,17.275,17.305,17.275,17.29,85
20141201|2014-10-09 23:00,10,17.295,17.3,17.28,17.295,69
20141201|2014-10-09 23:30,10,17.29,17.305,17.28,17.305,148
20141201|2014-10-10 00:00,10,17.305,17.305,17.285,17.305,107
20141201|2014-10-10 00:30,10,17.3,17.34,17.3,17.335,326
20141201|2014-10-10 01:00,10,17.335,17.335,17.305,17.31,353
20141201|2014-10-10 01:30,10,17.315,17.32,17.29,17.305,465
20141201|2014-10-10 02:00,10,17.3,17.305,17.26,17.3,786
20141201|2014-10-10 02:30,10,17.3,17.31,17.225,17.235,960
20141201|2014-10-10 03:00,10,17.235,17.25,17.205,17.25,855
20141201|2014-10-10 03:30,10,17.25,17.33,17.24,17.315,1098
20141201|2014-10-10 04:00,10,17.32,17.335,17.295,17.325,549
20141201|2014-10-10 04:30,10,17.325,17.325,17.275,17.285,459
20141201|2014-10-10 05:00,10,17.285,17.31,17.275,17.28,444
20141201|2014-10-10 05:30,10,17.28,17.29,17.255,17.275,630
20141201|2014-10-10 06:00,10,17.28,17.315,17.27,17.305,1031
20141201|2014-10-10 06:30,10,17.305,17.36,17.285,17.34,957
20141201|2014-10-10 07:00,10,17.34,17.365,17.285,17.34,1384
20141201|2014-10-10 07:30,10,17.335,17.36,17.275,17.285,1119
20141201|2014-10-10 08:00,10,17.285,17.35,17.26,17.345,1265
20141201|2014-10-10 08:30,10,17.34,17.375,17.235,17.25,2876
20141201|2014-10-10 09:00,10,17.25,17.33,17.245,17.29,2108
20141201|2014-10-10 09:30,10,17.29,17.32,17.27,17.305,1192
20141201|2014-10-10 10:00,10,17.305,17.355,17.28,17.325,1086
20141201|2014-10-10 10:30,10,17.325,17.39,17.315,17.37,826
20141201|2014-10-10 11:00,10,17.375,17.395,17.34,17.355,771
20141201|2014-10-10 11:30,10,17.35,17.36,17.335,17.34,584
20141201|2014-10-10 12:00,10,17.345,17.35,17.285,17.315,1160
20141201|2014-10-10 12:30,10,17.31,17.34,17.305,17.335,369
20141201|2014-10-10 13:00,10,17.34,17.345,17.315,17.315,187
20141201|2014-10-10 13:30,10,17.32,17.345,17.32,17.345,161
20141201|2014-10-10 14:00,10,17.345,17.355,17.32,17.33,219
20141201|2014-10-10 14:30,10,17.33,17.375,17.315,17.355,479
20141201|2014-10-10 15:00,10,17.355,17.385,17.35,17.385,152
20141201|2014-10-10 15:30,10,17.385,17.39,17.37,17.39,61
20141201|2014-10-10 16:00,10,17.39,17.42,17.385,17.385,106
20141201|2014-10-12 17:00,13,17.36,17.68,17.36,17.46,711
20141201|2014-10-12 17:30,13,17.465,17.495,17.4,17.47,333
20141201|2014-10-12 18:00,13,17.475,17.52,17.46,17.51,241
20141201|2014-10-12 18:30,13,17.51,17.535,17.485,17.505,173
20141201|2014-10-12 19:00,13,17.51,17.52,17.485,17.5,354
20141201|2014-10-12 19:30,13,17.5,17.5,17.44,17.44,328
20141201|2014-10-12 20:00,13,17.44,17.57,17.425,17.515,1476
20141201|2014-10-12 20:30,13,17.515,17.53,17.485,17.485,321
20141201|2014-10-12 21:00,13,17.485,17.545,17.47,17.54,503
20141201|2014-10-12 21:30,13,17.535,17.545,17.5,17.505,401
20141201|2014-10-12 22:00,13,17.505,17.515,17.495,17.515,186
20141201|2014-10-12 22:30,13,17.52,17.54,17.5,17.5,131
20141201|2014-10-12 23:00,13,17.5,17.53,17.475,17.53,205
20141201|2014-10-12 23:30,13,17.525,17.525,17.475,17.505,397
20141201|2014-10-13 00:00,13,17.51,17.555,17.51,17.52,324
20141201|2014-10-13 00:30,13,17.52,17.57,17.515,17.54,449
20141201|2014-10-13 01:00,13,17.535,17.56,17.535,17.545,550
20141201|2014-10-13 01:30,13,17.55,17.595,17.53,17.54,855
20141201|2014-10-13 02:00,13,17.535,17.54,17.45,17.455,692
20141201|2014-10-13 02:30,13,17.455,17.49,17.44,17.47,581
20141201|2014-10-13 03:00,13,17.465,17.505,17.45,17.495,401
20141201|2014-10-13 03:30,13,17.495,17.505,17.445,17.455,316
20141201|2014-10-13 04:00,13,17.455,17.465,17.4,17.41,1125
20141201|2014-10-13 04:30,13,17.415,17.48,17.415,17.47,647
20141201|2014-10-13 05:00,13,17.47,17.49,17.44,17.455,471
20141201|2014-10-13 05:30,13,17.455,17.455,17.385,17.39,544
20141201|2014-10-13 06:00,13,17.39,17.47,17.38,17.46,678
20141201|2014-10-13 06:30,13,17.455,17.48,17.415,17.43,405
20141201|2014-10-13 07:00,13,17.43,17.43,17.35,17.38,1271
20141201|2014-10-13 07:30,13,17.385,17.425,17.385,17.4,677
20141201|2014-10-13 08:00,13,17.4,17.42,17.335,17.4,1389
20141201|2014-10-13 08:30,13,17.395,17.395,17.335,17.365,1357
20141201|2014-10-13 09:00,13,17.36,17.41,17.345,17.39,1015
20141201|2014-10-13 09:30,13,17.395,17.445,17.365,17.385,1032
20141201|2014-10-13 10:00,13,17.385,17.385,17.35,17.37,713
20141201|2014-10-13 10:30,13,17.37,17.4,17.37,17.38,387
20141201|2014-10-13 11:00,13,17.38,17.395,17.36,17.375,319
20141201|2014-10-13 11:30,13,17.375,17.385,17.32,17.32,1021
20141201|2014-10-13 12:00,13,17.32,17.35,17.28,17.35,1559
20141201|2014-10-13 12:30,13,17.345,17.365,17.325,17.345,724
20141201|2014-10-13 13:00,13,17.34,17.37,17.335,17.37,185
20141201|2014-10-13 13:30,13,17.37,17.4,17.36,17.385,226
20141201|2014-10-13 14:00,13,17.385,17.405,17.385,17.4,263
20141201|2014-10-13 14:30,13,17.405,17.46,17.39,17.455,753
20141201|2014-10-13 15:00,13,17.45,17.5,17.445,17.48,297
20141201|2014-10-13 15:30,13,17.475,17.495,17.47,17.475,133
20141201|2014-10-13 16:00,13,17.475,17.5,17.47,17.49,59
20141201|2014-10-13 17:00,14,17.5,17.505,17.47,17.505,164
20141201|2014-10-13 17:30,14,17.51,17.515,17.49,17.49,76
20141201|2014-10-13 18:00,14,17.49,17.5,17.475,17.495,73
20141201|2014-10-13 18:30,14,17.495,17.495,17.47,17.48,51
20141201|2014-10-13 19:00,14,17.48,17.495,17.465,17.495,213
20141201|2014-10-13 19:30,14,17.5,17.525,17.485,17.515,422
20141201|2014-10-13 20:00,14,17.515,17.515,17.46,17.495,832
20141201|2014-10-13 20:30,14,17.5,17.515,17.465,17.47,433
20141201|2014-10-13 21:00,14,17.47,17.495,17.465,17.475,190
20141201|2014-10-13 21:30,14,17.475,17.49,17.47,17.475,185
20141201|2014-10-13 22:00,14,17.475,17.48,17.47,17.48,109
20141201|2014-10-13 22:30,14,17.475,17.485,17.46,17.485,93
20141201|2014-10-13 23:00,14,17.485,17.5,17.48,17.495,132
20141201|2014-10-13 23:30,14,17.49,17.49,17.44,17.45,368
20141201|2014-10-14 00:00,14,17.45,17.49,17.45,17.485,214
20141201|2014-10-14 00:30,14,17.485,17.49,17.465,17.465,267
20141201|2014-10-14 01:00,14,17.46,17.48,17.45,17.46,275
20141201|2014-10-14 01:30,14,17.46,17.485,17.435,17.44,416
20141201|2014-10-14 02:00,14,17.44,17.495,17.435,17.49,467
20141201|2014-10-14 02:30,14,17.495,17.515,17.48,17.51,650
20141201|2014-10-14 03:00,14,17.505,17.52,17.48,17.485,413
20141201|2014-10-14 03:30,14,17.485,17.51,17.48,17.485,391
20141201|2014-10-14 04:00,14,17.49,17.505,17.48,17.48,314
20141201|2014-10-14 04:30,14,17.48,17.49,17.46,17.485,281
20141201|2014-10-14 05:00,14,17.49,17.5,17.47,17.495,333
20141201|2014-10-14 05:30,14,17.5,17.515,17.46,17.49,421
20141201|2014-10-14 06:00,14,17.49,17.52,17.49,17.505,730
20141201|2014-10-14 06:30,14,17.505,17.53,17.485,17.505,669
20141201|2014-10-14 07:00,14,17.51,17.57,17.5,17.515,1518
20141201|2014-10-14 07:30,14,17.515,17.53,17.47,17.49,1188
20141201|2014-10-14 08:00,14,17.485,17.515,17.435,17.465,1136
20141201|2014-10-14 08:30,14,17.465,17.475,17.39,17.44,1848
20141201|2014-10-14 09:00,14,17.445,17.475,17.405,17.43,1290
20141201|2014-10-14 09:30,14,17.425,17.445,17.4,17.405,612
20141201|2014-10-14 10:00,14,17.4,17.425,17.325,17.365,1947
20141201|2014-10-14 10:30,14,17.36,17.38,17.345,17.38,857
20141201|2014-10-14 11:00,14,17.385,17.455,17.37,17.43,941
20141201|2014-10-14 11:30,14,17.43,17.485,17.425,17.465,1055
20141201|2014-10-14 12:00,14,17.465,17.475,17.395,17.43,1188
20141201|2014-10-14 12:30,14,17.435,17.44,17.39,17.415,529
20141201|2014-10-14 13:00,14,17.41,17.41,17.38,17.385,460
20141201|2014-10-14 13:30,14,17.385,17.415,17.37,17.41,310
20141201|2014-10-14 14:00,14,17.41,17.415,17.38,17.39,366
20141201|2014-10-14 14:30,14,17.385,17.405,17.37,17.395,240
20141201|2014-10-14 15:00,14,17.39,17.4,17.375,17.375,66
20141201|2014-10-14 15:30,14,17.38,17.39,17.365,17.39,79
20141201|2014-10-14 16:00,14,17.385,17.39,17.38,17.38,31
20141201|2014-10-14 17:00,15,17.38,17.415,17.335,17.35,197
20141201|2014-10-14 17:30,15,17.35,17.355,17.33,17.355,72
20141201|2014-10-14 18:00,15,17.355,17.355,17.345,17.35,46
20141201|2014-10-14 18:30,15,17.34,17.355,17.305,17.32,181
20141201|2014-10-14 19:00,15,17.325,17.335,17.315,17.325,158
20141201|2014-10-14 19:30,15,17.32,17.32,17.27,17.295,533
20141201|2014-10-14 20:00,15,17.295,17.32,17.2,17.205,1483
20141201|2014-10-14 20:30,15,17.21,17.245,17.19,17.23,803
20141201|2014-10-14 21:00,15,17.225,17.25,17.215,17.245,332
20141201|2014-10-14 21:30,15,17.24,17.25,17.225,17.235,181
20141201|2014-10-14 22:00,15,17.23,17.27,17.23,17.265,140
20141201|2014-10-14 22:30,15,17.27,17.275,17.245,17.27,139
20141201|2014-10-14 23:00,15,17.27,17.295,17.245,17.245,204
20141201|2014-10-14 23:30,15,17.245,17.26,17.24,17.245,128
20141201|2014-10-15 00:00,15,17.245,17.245,17.21,17.21,389
20141201|2014-10-15 00:30,15,17.21,17.215,17.19,17.205,647
20141201|2014-10-15 01:00,15,17.2,17.245,17.2,17.23,362
20141201|2014-10-15 01:30,15,17.23,17.24,17.15,17.155,814
20141201|2014-10-15 02:00,15,17.155,17.21,17.15,17.175,890
20141201|2014-10-15 02:30,15,17.17,17.17,17.055,17.09,3644
20141201|2014-10-15 03:00,15,17.09,17.14,17.065,17.12,1558
20141201|2014-10-15 03:30,15,17.12,17.13,17.075,17.11,630
20141201|2014-10-15 04:00,15,17.11,17.12,17.09,17.11,1092
20141201|2014-10-15 04:30,15,17.105,17.12,17.07,17.09,378
20141201|2014-10-15 05:00,15,17.085,17.1,17.07,17.09,235
20141201|2014-10-15 05:30,15,17.095,17.11,17.08,17.09,369
20141201|2014-10-15 06:00,15,17.095,17.155,17.02,17.135,2242
20141201|2014-10-15 06:30,15,17.13,17.175,17.12,17.145,791
20141201|2014-10-15 07:00,15,17.14,17.22,17.11,17.21,1647
20141201|2014-10-15 07:30,15,17.21,17.39,17.21,17.33,5826
20141201|2014-10-15 08:00,15,17.325,17.48,17.325,17.46,3586
20141201|2014-10-15 08:30,15,17.47,17.82,17.42,17.465,12268
20141201|2014-10-15 09:00,15,17.465,17.51,17.4,17.475,3920
20141201|2014-10-15 09:30,15,17.475,17.555,17.455,17.49,2820
20141201|2014-10-15 10:00,15,17.495,17.575,17.49,17.555,1798
20141201|2014-10-15 10:30,15,17.56,17.58,17.535,17.55,1542
20141201|2014-10-15 11:00,15,17.55,17.59,17.53,17.555,1466
20141201|2014-10-15 11:30,15,17.555,17.575,17.485,17.5,2017
20141201|2014-10-15 12:00,15,17.5,17.545,17.435,17.44,2448
20141201|2014-10-15 12:30,15,17.44,17.465,17.425,17.44,1132
20141201|2014-10-15 13:00,15,17.445,17.45,17.425,17.435,499
20141201|2014-10-15 13:30,15,17.435,17.465,17.415,17.43,535
20141201|2014-10-15 14:00,15,17.43,17.44,17.4,17.42,338
20141201|2014-10-15 14:30,15,17.42,17.48,17.42,17.425,787
20141201|2014-10-15 15:00,15,17.43,17.46,17.425,17.46,194
20141201|2014-10-15 15:30,15,17.455,17.47,17.445,17.465,88
20141201|2014-10-15 16:00,15,17.46,17.46,17.435,17.435,57
20141201|2014-10-15 17:00,16,17.45,17.465,17.425,17.455,93
20141201|2014-10-15 17:30,16,17.455,17.46,17.435,17.46,65
20141201|2014-10-15 18:00,16,17.46,17.465,17.44,17.465,94
20141201|2014-10-15 18:30,16,17.46,17.49,17.455,17.455,181
20141201|2014-10-15 19:00,16,17.46,17.475,17.415,17.445,247
20141201|2014-10-15 19:30,16,17.45,17.495,17.445,17.485,232
20141201|2014-10-15 20:00,16,17.49,17.53,17.48,17.525,391
20141201|2014-10-15 20:30,16,17.52,17.54,17.49,17.49,343
20141201|2014-10-15 21:00,16,17.485,17.5,17.47,17.48,285
20141201|2014-10-15 21:30,16,17.48,17.49,17.445,17.445,373
20141201|2014-10-15 22:00,16,17.45,17.465,17.43,17.465,253
20141201|2014-10-15 22:30,16,17.47,17.475,17.43,17.44,218
20141201|2014-10-15 23:00,16,17.435,17.46,17.425,17.445,151
20141201|2014-10-15 23:30,16,17.445,17.47,17.425,17.465,141
20141201|2014-10-16 00:00,16,17.46,17.465,17.445,17.45,132
20141201|2014-10-16 00:30,16,17.45,17.475,17.445,17.445,237
20141201|2014-10-16 01:00,16,17.45,17.46,17.435,17.44,294
20141201|2014-10-16 01:30,16,17.45,17.455,17.395,17.425,514
20141201|2014-10-16 02:00,16,17.42,17.475,17.385,17.43,920
20141201|2014-10-16 02:30,16,17.43,17.495,17.425,17.48,540
20141201|2014-10-16 03:00,16,17.485,17.51,17.43,17.43,532
20141201|2014-10-16 03:30,16,17.43,17.45,17.415,17.44,298
20141201|2014-10-16 04:00,16,17.435,17.46,17.415,17.46,471
20141201|2014-10-16 04:30,16,17.46,17.475,17.4,17.4,1163
20141201|2014-10-16 05:00,16,17.4,17.46,17.39,17.435,855
20141201|2014-10-16 05:30,16,17.44,17.49,17.43,17.445,601
20141201|2014-10-16 06:00,16,17.435,17.495,17.435,17.465,670
20141201|2014-10-16 06:30,16,17.46,17.49,17.415,17.425,649
20141201|2014-10-16 07:00,16,17.42,17.425,17.315,17.35,1728
20141201|2014-10-16 07:30,16,17.345,17.395,17.265,17.305,2621
20141201|2014-10-16 08:00,16,17.3,17.305,17.2,17.25,2670
20141201|2014-10-16 08:30,16,17.255,17.295,17.2,17.295,2392
20141201|2014-10-16 09:00,16,17.285,17.445,17.265,17.375,3603
20141201|2014-10-16 09:30,16,17.375,17.455,17.31,17.345,2864
20141201|2014-10-16 10:00,16,17.345,17.435,17.32,17.42,1630
20141201|2014-10-16 10:30,16,17.42,17.43,17.375,17.43,1113
20141201|2014-10-16 11:00,16,17.425,17.445,17.395,17.405,1471
20141201|2014-10-16 11:30,16,17.405,17.445,17.405,17.445,527
20141201|2014-10-16 12:00,16,17.445,17.46,17.4,17.435,1475
20141201|2014-10-16 12:30,16,17.43,17.45,17.4,17.43,528
20141201|2014-10-16 13:00,16,17.435,17.435,17.385,17.41,548
20141201|2014-10-16 13:30,16,17.405,17.445,17.405,17.435,286
20141201|2014-10-16 14:00,16,17.435,17.45,17.425,17.43,195
20141201|2014-10-16 14:30,16,17.425,17.43,17.37,17.37,480
20141201|2014-10-16 15:00,16,17.375,17.4,17.35,17.365,141
20141201|2014-10-16 15:30,16,17.355,17.385,17.355,17.385,72
20141201|2014-10-16 16:00,16,17.37,17.385,17.355,17.355,44
20141201|2014-10-16 17:00,17,17.37,17.38,17.36,17.37,66
20141201|2014-10-16 17:30,17,17.37,17.39,17.355,17.38,74
20141201|2014-10-16 18:00,17,17.385,17.4,17.375,17.385,65
20141201|2014-10-16 18:30,17,17.38,17.38,17.355,17.375,77
20141201|2014-10-16 19:00,17,17.38,17.395,17.37,17.39,107
20141201|2014-10-16 19:30,17,17.385,17.405,17.35,17.365,222
20141201|2014-10-16 20:00,17,17.37,17.385,17.34,17.355,240
20141201|2014-10-16 20:30,17,17.35,17.365,17.33,17.365,192
20141201|2014-10-16 21:00,17,17.36,17.36,17.34,17.34,78
20141201|2014-10-16 21:30,17,17.345,17.355,17.335,17.35,131
20141201|2014-10-16 22:00,17,17.355,17.38,17.355,17.38,126
20141201|2014-10-16 22:30,17,17.375,17.395,17.37,17.375,92
20141201|2014-10-16 23:00,17,17.37,17.375,17.355,17.36,64
20141201|2014-10-16 23:30,17,17.36,17.385,17.36,17.38,95
20141201|2014-10-17 00:00,17,17.375,17.405,17.375,17.39,110
20141201|2014-10-17 00:30,17,17.39,17.42,17.38,17.42,203
20141201|2014-10-17 01:00,17,17.42,17.43,17.39,17.4,272
20141201|2014-10-17 01:30,17,17.4,17.415,17.37,17.38,209
20141201|2014-10-17 02:00,17,17.375,17.43,17.37,17.415,461
20141201|2014-10-17 02:30,17,17.415,17.44,17.4,17.415,375
20141201|2014-10-17 03:00,17,17.41,17.415,17.37,17.39,423
20141201|2014-10-17 03:30,17,17.385,17.405,17.36,17.4,393
20141201|2014-10-17 04:00,17,17.405,17.41,17.375,17.375,191
20141201|2014-10-17 04:30,17,17.37,17.405,17.36,17.37,472
20141201|2014-10-17 05:00,17,17.365,17.405,17.345,17.38,385
20141201|2014-10-17 05:30,17,17.38,17.39,17.355,17.36,196
20141201|2014-10-17 06:00,17,17.37,17.37,17.27,17.315,1161
20141201|2014-10-17 06:30,17,17.31,17.375,17.29,17.355,631
20141201|2014-10-17 07:00,17,17.355,17.4,17.335,17.365,891
20141201|2014-10-17 07:30,17,17.365,17.395,17.275,17.335,1797
20141201|2014-10-17 08:00,17,17.335,17.36,17.3,17.345,1042
20141201|2014-10-17 08:30,17,17.345,17.365,17.275,17.29,1625
20141201|2014-10-17 09:00,17,17.29,17.31,17.22,17.245,2696
20141201|2014-10-17 09:30,17,17.25,17.295,17.24,17.28,1199
20141201|2014-10-17 10:00,17,17.28,17.29,17.245,17.255,1005
20141201|2014-10-17 10:30,17,17.255,17.33,17.25,17.3,999
20141201|2014-10-17 11:00,17,17.3,17.34,17.28,17.325,1033
20141201|2014-10-17 11:30,17,17.325,17.365,17.295,17.36,1155
20141201|2014-10-17 12:00,17,17.36,17.365,17.29,17.29,983
20141201|2014-10-17 12:30,17,17.29,17.31,17.27,17.275,538
20141201|2014-10-17 13:00,17,17.275,17.31,17.275,17.275,445
20141201|2014-10-17 13:30,17,17.275,17.295,17.265,17.28,200
20141201|2014-10-17 14:00,17,17.28,17.29,17.26,17.265,268
20141201|2014-10-17 14:30,17,17.27,17.28,17.26,17.28,276
20141201|2014-10-17 15:00,17,17.28,17.285,17.27,17.275,88
20141201|2014-10-17 15:30,17,17.275,17.285,17.25,17.255,159
20141201|2014-10-17 16:00,17,17.25,17.27,17.25,17.27,31
20141201|2014-10-19 17:00,20,17.335,17.345,17.28,17.29,127
20141201|2014-10-19 17:30,20,17.285,17.3,17.25,17.275,162
20141201|2014-10-19 18:00,20,17.27,17.28,17.26,17.26,68
20141201|2014-10-19 18:30,20,17.265,17.295,17.255,17.265,151
20141201|2014-10-19 19:00,20,17.265,17.28,17.26,17.28,80
20141201|2014-10-19 19:30,20,17.275,17.28,17.26,17.275,65
20141201|2014-10-19 20:00,20,17.275,17.325,17.275,17.295,361
20141201|2014-10-19 20:30,20,17.29,17.31,17.285,17.31,94
20141201|2014-10-19 21:00,20,17.305,17.325,17.3,17.32,93
20141201|2014-10-19 21:30,20,17.32,17.33,17.31,17.32,62
20141201|2014-10-19 22:00,20,17.325,17.35,17.325,17.33,192
20141201|2014-10-19 22:30,20,17.33,17.33,17.305,17.31,183
20141201|2014-10-19 23:00,20,17.305,17.32,17.295,17.305,64
20141201|2014-10-19 23:30,20,17.305,17.33,17.3,17.315,116
20141201|2014-10-20 00:00,20,17.325,17.36,17.32,17.345,230
20141201|2014-10-20 00:30,20,17.345,17.36,17.33,17.355,216
20141201|2014-10-20 01:00,20,17.35,17.4,17.34,17.385,448
20141201|2014-10-20 01:30,20,17.38,17.4,17.365,17.385,468
20141201|2014-10-20 02:00,20,17.39,17.43,17.375,17.395,1046
20141201|2014-10-20 02:30,20,17.4,17.43,17.39,17.405,567
20141201|2014-10-20 03:00,20,17.41,17.435,17.37,17.385,640
20141201|2014-10-20 03:30,20,17.39,17.395,17.36,17.375,217
20141201|2014-10-20 04:00,20,17.385,17.39,17.36,17.36,180
20141201|2014-10-20 04:30,20,17.36,17.38,17.36,17.365,185
20141201|2014-10-20 05:00,20,17.36,17.39,17.355,17.38,215
20141201|2014-10-20 05:30,20,17.38,17.39,17.365,17.37,300
20141201|2014-10-20 06:00,20,17.375,17.43,17.365,17.425,911
20141201|2014-10-20 06:30,20,17.415,17.46,17.4,17.44,905
20141201|2014-10-20 07:00,20,17.435,17.49,17.41,17.45,1187
20141201|2014-10-20 07:30,20,17.45,17.46,17.425,17.425,919
20141201|2014-10-20 08:00,20,17.425,17.44,17.4,17.435,928
20141201|2014-10-20 08:30,20,17.425,17.52,17.425,17.47,2178
20141201|2014-10-20 09:00,20,17.475,17.52,17.43,17.445,1276
20141201|2014-10-20 09:30,20,17.45,17.455,17.36,17.375,1468
20141201|2014-10-20 10:00,20,17.375,17.38,17.335,17.345,1157
20141201|2014-10-20 10:30,20,17.35,17.39,17.345,17.385,499
20141201|2014-10-20 11:00,20,17.38,17.38,17.35,17.37,443
20141201|2014-10-20 11:30,20,17.375,17.405,17.37,17.37,665
20141201|2014-10-20 12:00,20,17.37,17.39,17.345,17.35,754
20141201|2014-10-20 12:30,20,17.355,17.39,17.35,17.38,320
20141201|2014-10-20 13:00,20,17.38,17.385,17.365,17.375,254
20141201|2014-10-20 13:30,20,17.38,17.405,17.38,17.4,203
20141201|2014-10-20 14:00,20,17.395,17.4,17.385,17.385,126
20141201|2014-10-20 14:30,20,17.385,17.45,17.385,17.445,393
20141201|2014-10-20 15:00,20,17.44,17.45,17.435,17.44,144
20141201|2014-10-20 15:30,20,17.44,17.44,17.435,17.435,35
20141201|2014-10-20 16:00,20,17.43,17.43,17.415,17.415,41
20141201|2014-10-20 17:00,21,17.42,17.42,17.38,17.41,99
20141201|2014-10-20 17:30,21,17.41,17.42,17.4,17.41,28
20141201|2014-10-20 18:00,21,17.41,17.41,17.4,17.4,32
20141201|2014-10-20 18:30,21,17.4,17.415,17.385,17.395,77
20141201|2014-10-20 19:00,21,17.395,17.415,17.39,17.405,93
20141201|2014-10-20 19:30,21,17.405,17.425,17.4,17.41,87
20141201|2014-10-20 20:00,21,17.41,17.42,17.38,17.4,334
20141201|2014-10-20 20:30,21,17.395,17.445,17.395,17.42,261
20141201|2014-10-20 21:00,21,17.415,17.425,17.39,17.39,187
20141201|2014-10-20 21:30,21,17.39,17.395,17.36,17.36,256
20141201|2014-10-20 22:00,21,17.365,17.405,17.36,17.39,149
20141201|2014-10-20 22:30,21,17.395,17.415,17.39,17.41,49
20141201|2014-10-20 23:00,21,17.405,17.42,17.4,17.415,70
20141201|2014-10-20 23:30,21,17.415,17.49,17.41,17.475,653
20141201|2014-10-21 00:00,21,17.475,17.485,17.465,17.465,221
20141201|2014-10-21 00:30,21,17.46,17.465,17.435,17.46,471
20141201|2014-10-21 01:00,21,17.455,17.49,17.445,17.48,383
20141201|2014-10-21 01:30,21,17.485,17.485,17.44,17.455,285
20141201|2014-10-21 02:00,21,17.455,17.515,17.43,17.46,1395
20141201|2014-10-21 02:30,21,17.46,17.495,17.45,17.455,591
20141201|2014-10-21 03:00,21,17.45,17.485,17.45,17.485,504
20141201|2014-10-21 03:30,21,17.485,17.485,17.445,17.46,355
20141201|2014-10-21 04:00,21,17.455,17.495,17.455,17.48,375
20141201|2014-10-21 04:30,21,17.475,17.475,17.4,17.405,816
20141201|2014-10-21 05:00,21,17.405,17.405,17.375,17.4,601
20141201|2014-10-21 05:30,21,17.4,17.4,17.385,17.39,217
20141201|2014-10-21 06:00,21,17.39,17.425,17.355,17.405,896
20141201|2014-10-21 06:30,21,17.41,17.44,17.37,17.405,771
20141201|2014-10-21 07:00,21,17.4,17.445,17.375,17.44,1266
20141201|2014-10-21 07:30,21,17.44,17.655,17.435,17.59,5909
20141201|2014-10-21 08:00,21,17.59,17.64,17.49,17.51,3232
20141201|2014-10-21 08:30,21,17.51,17.55,17.5,17.53,1374
20141201|2014-10-21 09:00,21,17.535,17.6,17.495,17.585,1758
20141201|2014-10-21 09:30,21,17.585,17.625,17.57,17.585,1889
20141201|2014-10-21 10:00,21,17.585,17.62,17.55,17.555,1247
20141201|2014-10-21 10:30,21,17.555,17.59,17.54,17.59,583
20141201|2014-10-21 11:00,21,17.59,17.61,17.56,17.575,663
20141201|2014-10-21 11:30,21,17.575,17.6,17.56,17.56,644
20141201|2014-10-21 12:00,21,17.56,17.565,17.535,17.555,1115
20141201|2014-10-21 12:30,21,17.555,17.56,17.515,17.53,608
20141201|2014-10-21 13:00,21,17.53,17.545,17.51,17.535,399
20141201|2014-10-21 13:30,21,17.535,17.535,17.505,17.51,160
20141201|2014-10-21 14:00,21,17.51,17.515,17.49,17.5,313
20141201|2014-10-21 14:30,21,17.51,17.52,17.49,17.51,279
20141201|2014-10-21 15:00,21,17.51,17.515,17.505,17.505,71
20141201|2014-10-21 15:30,21,17.505,17.515,17.5,17.505,57
20141201|2014-10-21 16:00,21,17.505,17.515,17.5,17.505,35
20141201|2014-10-21 17:00,22,17.52,17.535,17.51,17.51,110
20141201|2014-10-21 17:30,22,17.52,17.52,17.505,17.505,14
20141201|2014-10-21 18:00,22,17.51,17.515,17.5,17.515,23
20141201|2014-10-21 18:30,22,17.51,17.52,17.505,17.52,34
20141201|2014-10-21 19:00,22,17.52,17.525,17.495,17.5,105
20141201|2014-10-21 19:30,22,17.495,17.515,17.495,17.5,77
20141201|2014-10-21 20:00,22,17.5,17.515,17.465,17.49,423
20141201|2014-10-21 20:30,22,17.48,17.5,17.475,17.49,181
20141201|2014-10-21 21:00,22,17.49,17.495,17.475,17.495,78
20141201|2014-10-21 21:30,22,17.49,17.49,17.475,17.49,118
20141201|2014-10-21 22:00,22,17.49,17.495,17.485,17.485,52
20141201|2014-10-21 22:30,22,17.485,17.49,17.48,17.48,26
20141201|2014-10-21 23:00,22,17.475,17.485,17.465,17.47,119
20141201|2014-10-21 23:30,22,17.47,17.48,17.44,17.45,295
20141201|2014-10-22 00:00,22,17.45,17.45,17.43,17.435,279
20141201|2014-10-22 00:30,22,17.44,17.465,17.42,17.445,485
20141201|2014-10-22 01:00,22,17.445,17.465,17.42,17.455,203
20141201|2014-10-22 01:30,22,17.455,17.465,17.43,17.46,375
20141201|2014-10-22 02:00,22,17.46,17.46,17.41,17.45,712
20141201|2014-10-22 02:30,22,17.445,17.49,17.435,17.45,452
20141201|2014-10-22 03:00,22,17.45,17.46,17.335,17.365,1701
20141201|2014-10-22 03:30,22,17.36,17.395,17.36,17.38,402
20141201|2014-10-22 04:00,22,17.375,17.39,17.37,17.375,182
20141201|2014-10-22 04:30,22,17.37,17.38,17.34,17.375,421
20141201|2014-10-22 05:00,22,17.37,17.395,17.365,17.385,110
20141201|2014-10-22 05:30,22,17.385,17.385,17.365,17.37,330
20141201|2014-10-22 06:00,22,17.37,17.405,17.36,17.39,900
20141201|2014-10-22 06:30,22,17.385,17.4,17.36,17.37,484
20141201|2014-10-22 07:00,22,17.365,17.4,17.355,17.39,1056
20141201|2014-10-22 07:30,22,17.385,17.4,17.205,17.24,5653
20141201|2014-10-22 08:00,22,17.24,17.285,17.21,17.255,2753
20141201|2014-10-22 08:30,22,17.255,17.27,17.145,17.17,3359
20141201|2014-10-22 09:00,22,17.17,17.23,17.155,17.225,2369
20141201|2014-10-22 09:30,22,17.225,17.265,17.195,17.22,1757
20141201|2014-10-22 10:00,22,17.215,17.225,17.145,17.15,1729
20141201|2014-10-22 10:30,22,17.15,17.205,17.14,17.185,1095
20141201|2014-10-22 11:00,22,17.18,17.215,17.18,17.18,842
20141201|2014-10-22 11:30,22,17.185,17.195,17.16,17.195,938
20141201|2014-10-22 12:00,22,17.2,17.245,17.195,17.225,1230
20141201|2014-10-22 12:30,22,17.225,17.25,17.2,17.2,714
20141201|2014-10-22 13:00,22,17.2,17.2,17.175,17.185,454
20141201|2014-10-22 13:30,22,17.185,17.185,17.165,17.175,180
20141201|2014-10-22 14:00,22,17.175,17.175,17.14,17.155,521
20141201|2014-10-22 14:30,22,17.15,17.155,17.115,17.14,805
20141201|2014-10-22 15:00,22,17.145,17.15,17.125,17.14,169
20141201|2014-10-22 15:30,22,17.14,17.16,17.14,17.16,96
20141201|2014-10-22 16:00,22,17.15,17.16,17.15,17.16,46
20141201|2014-10-22 17:00,23,17.175,17.19,17.17,17.185,93
20141201|2014-10-22 17:30,23,17.185,17.2,17.185,17.2,43
20141201|2014-10-22 18:00,23,17.195,17.2,17.175,17.19,98
20141201|2014-10-22 18:30,23,17.19,17.19,17.18,17.185,35
20141201|2014-10-22 19:00,23,17.185,17.19,17.18,17.18,87
20141201|2014-10-22 19:30,23,17.175,17.18,17.16,17.17,82
20141201|2014-10-22 20:00,23,17.17,17.195,17.14,17.175,678
20141201|2014-10-22 20:30,23,17.175,17.2,17.175,17.19,163
20141201|2014-10-22 21:00,23,17.19,17.21,17.185,17.2,112
20141201|2014-10-22 21:30,23,17.2,17.215,17.2,17.205,209
20141201|2014-10-22 22:00,23,17.205,17.215,17.17,17.17,138
20141201|2014-10-22 22:30,23,17.17,17.19,17.16,17.18,78
20141201|2014-10-22 23:00,23,17.185,17.19,17.175,17.19,29
20141201|2014-10-22 23:30,23,17.195,17.215,17.195,17.215,62
20141201|2014-10-23 00:00,23,17.22,17.23,17.2,17.21,136
20141201|2014-10-23 00:30,23,17.21,17.245,17.195,17.24,314
20141201|2014-10-23 01:00,23,17.245,17.25,17.21,17.215,274
20141201|2014-10-23 01:30,23,17.21,17.21,17.145,17.155,409
20141201|2014-10-23 02:00,23,17.155,17.2,17.13,17.175,635
20141201|2014-10-23 02:30,23,17.18,17.21,17.16,17.185,328
20141201|2014-10-23 03:00,23,17.185,17.2,17.11,17.145,1002
20141201|2014-10-23 03:30,23,17.145,17.15,17.1,17.15,336
20141201|2014-10-23 04:00,23,17.15,17.16,17.105,17.12,384
20141201|2014-10-23 04:30,23,17.125,17.13,17.085,17.12,628
20141201|2014-10-23 05:00,23,17.12,17.135,17.075,17.13,451
20141201|2014-10-23 05:30,23,17.14,17.155,17.115,17.12,336
20141201|2014-10-23 06:00,23,17.12,17.12,17.05,17.075,1137
20141201|2014-10-23 06:30,23,17.07,17.11,17.035,17.095,960
20141201|2014-10-23 07:00,23,17.095,17.19,17.07,17.175,1681
20141201|2014-10-23 07:30,23,17.17,17.195,17.13,17.17,1281
20141201|2014-10-23 08:00,23,17.165,17.175,17.105,17.155,1030
20141201|2014-10-23 08:30,23,17.15,17.22,17.15,17.205,1621
20141201|2014-10-23 09:00,23,17.205,17.21,17.105,17.15,2891
20141201|2014-10-23 09:30,23,17.15,17.17,17.12,17.125,1297
20141201|2014-10-23 10:00,23,17.125,17.215,17.115,17.2,1350
20141201|2014-10-23 10:30,23,17.195,17.235,17.19,17.21,1521
20141201|2014-10-23 11:00,23,17.21,17.25,17.205,17.21,804
20141201|2014-10-23 11:30,23,17.215,17.235,17.18,17.18,805
20141201|2014-10-23 12:00,23,17.185,17.19,17.15,17.155,1672
20141201|2014-10-23 12:30,23,17.155,17.2,17.15,17.195,492
20141201|2014-10-23 13:00,23,17.2,17.205,17.18,17.185,328
20141201|2014-10-23 13:30,23,17.185,17.215,17.185,17.215,149
20141201|2014-10-23 14:00,23,17.215,17.25,17.19,17.205,807
20141201|2014-10-23 14:30,23,17.205,17.23,17.2,17.21,228
20141201|2014-10-23 15:00,23,17.21,17.22,17.195,17.2,74
20141201|2014-10-23 15:30,23,17.2,17.2,17.165,17.19,81
20141201|2014-10-23 16:00,23,17.19,17.205,17.185,17.185,40
20141201|2014-10-23 17:00,24,17.2,17.225,17.2,17.215,66
20141201|2014-10-23 17:30,24,17.215,17.215,17.2,17.2,22
20141201|2014-10-23 18:00,24,17.2,17.2,17.195,17.2,14
20141201|2014-10-23 18:30,24,17.2,17.205,17.185,17.195,34
20141201|2014-10-23 19:00,24,17.185,17.205,17.17,17.195,117
20141201|2014-10-23 19:30,24,17.2,17.225,17.18,17.185,261
20141201|2014-10-23 20:00,24,17.19,17.21,17.16,17.21,382
20141201|2014-10-23 20:30,24,17.21,17.225,17.195,17.22,309
20141201|2014-10-23 21:00,24,17.22,17.22,17.185,17.195,195
20141201|2014-10-23 21:30,24,17.195,17.2,17.17,17.19,211
20141201|2014-10-23 22:00,24,17.19,17.23,17.19,17.225,224
20141201|2014-10-23 22:30,24,17.22,17.245,17.21,17.215,90
20141201|2014-10-23 23:00,24,17.215,17.24,17.215,17.24,97
20141201|2014-10-23 23:30,24,17.235,17.24,17.23,17.23,162
20141201|2014-10-24 00:00,24,17.23,17.25,17.23,17.24,60
20141201|2014-10-24 00:30,24,17.24,17.265,17.22,17.24,359
20141201|2014-10-24 01:00,24,17.245,17.265,17.225,17.245,330
20141201|2014-10-24 01:30,24,17.245,17.28,17.24,17.27,321
20141201|2014-10-24 02:00,24,17.27,17.275,17.24,17.25,469
20141201|2014-10-24 02:30,24,17.25,17.27,17.215,17.235,592
20141201|2014-10-24 03:00,24,17.235,17.27,17.225,17.27,338
20141201|2014-10-24 03:30,24,17.27,17.285,17.23,17.24,332
20141201|2014-10-24 04:00,24,17.24,17.245,17.215,17.22,196
20141201|2014-10-24 04:30,24,17.215,17.24,17.215,17.22,163
20141201|2014-10-24 05:00,24,17.225,17.235,17.21,17.23,131
20141201|2014-10-24 05:30,24,17.235,17.245,17.175,17.18,297
20141201|2014-10-24 06:00,24,17.18,17.235,17.18,17.235,653
20141201|2014-10-24 06:30,24,17.24,17.265,17.22,17.255,447
20141201|2014-10-24 07:00,24,17.255,17.28,17.235,17.245,891
20141201|2014-10-24 07:30,24,17.24,17.245,17.185,17.23,1091
20141201|2014-10-24 08:00,24,17.23,17.355,17.23,17.345,2740
20141201|2014-10-24 08:30,24,17.345,17.35,17.3,17.31,1476
20141201|2014-10-24 09:00,24,17.305,17.335,17.3,17.31,956
20141201|2014-10-24 09:30,24,17.305,17.31,17.135,17.14,2643
20141201|2014-10-24 10:00,24,17.145,17.175,17.135,17.165,1756
20141201|2014-10-24 10:30,24,17.165,17.2,17.16,17.195,637
20141201|2014-10-24 11:00,24,17.195,17.22,17.18,17.21,648
20141201|2014-10-24 11:30,24,17.205,17.23,17.185,17.2,627
20141201|2014-10-24 12:00,24,17.195,17.21,17.175,17.195,653
20141201|2014-10-24 12:30,24,17.195,17.2,17.18,17.195,168
20141201|2014-10-24 13:00,24,17.195,17.205,17.19,17.205,199
20141201|2014-10-24 13:30,24,17.205,17.205,17.175,17.18,214
20141201|2014-10-24 14:00,24,17.175,17.18,17.17,17.18,148
20141201|2014-10-24 14:30,24,17.18,17.195,17.175,17.185,204
20141201|2014-10-24 15:00,24,17.185,17.19,17.17,17.19,84
20141201|2014-10-24 15:30,24,17.19,17.2,17.185,17.195,59
20141201|2014-10-24 16:00,24,17.185,17.205,17.18,17.195,49
20141201|2014-10-26 17:00,27,17.185,17.195,17.135,17.145,182
20141201|2014-10-26 17:30,27,17.145,17.155,17.135,17.155,38
20141201|2014-10-26 18:00,27,17.155,17.16,17.125,17.145,63
20141201|2014-10-26 18:30,27,17.15,17.15,17.14,17.15,21
20141201|2014-10-26 19:00,27,17.15,17.155,17.13,17.145,172
20141201|2014-10-26 19:30,27,17.145,17.18,17.145,17.18,93
20141201|2014-10-26 20:00,27,17.185,17.23,17.18,17.21,269
20141201|2014-10-26 20:30,27,17.21,17.22,17.195,17.2,132
20141201|2014-10-26 21:00,27,17.2,17.205,17.18,17.18,96
20141201|2014-10-26 21:30,27,17.185,17.19,17.165,17.18,157
20141201|2014-10-26 22:00,27,17.18,17.18,17.17,17.17,64
20141201|2014-10-26 22:30,27,17.17,17.175,17.165,17.165,37
20141201|2014-10-26 23:00,27,17.165,17.165,17.155,17.16,61
20141201|2014-10-26 23:30,27,17.155,17.155,17.13,17.15,150
20141201|2014-10-27 00:00,27,17.145,17.15,17.135,17.145,98
20141201|2014-10-27 00:30,27,17.145,17.195,17.145,17.175,358
20141201|2014-10-27 01:00,27,17.175,17.185,17.155,17.165,205
20141201|2014-10-27 01:30,27,17.165,17.175,17.16,17.175,273
20141201|2014-10-27 02:00,27,17.165,17.17,17.145,17.16,176
20141201|2014-10-27 02:30,27,17.16,17.175,17.135,17.145,215
20141201|2014-10-27 03:00,27,17.145,17.17,17.14,17.17,275
20141201|2014-10-27 03:30,27,17.17,17.19,17.165,17.175,348
20141201|2014-10-27 04:00,27,17.175,17.205,17.17,17.19,261
20141201|2014-10-27 04:30,27,17.185,17.2,17.175,17.2,228
20141201|2014-10-27 05:00,27,17.2,17.22,17.185,17.185,623
20141201|2014-10-27 05:30,27,17.19,17.205,17.17,17.19,304
20141201|2014-10-27 06:00,27,17.19,17.21,17.18,17.205,256
20141201|2014-10-27 06:30,27,17.205,17.22,17.19,17.2,317
20141201|2014-10-27 07:00,27,17.2,17.2,17.17,17.18,742
20141201|2014-10-27 07:30,27,17.18,17.2,17.175,17.18,596
20141201|2014-10-27 08:00,27,17.18,17.19,17.12,17.16,1169
20141201|2014-10-27 08:30,27,17.155,17.185,17.14,17.175,999
20141201|2014-10-27 09:00,27,17.175,17.23,17.175,17.195,1490
20141201|2014-10-27 09:30,27,17.195,17.21,17.125,17.14,1563
20141201|2014-10-27 10:00,27,17.14,17.185,17.135,17.16,1159
20141201|2014-10-27 10:30,27,17.16,17.21,17.155,17.19,663
20141201|2014-10-27 11:00,27,17.19,17.2,17.175,17.19,405
20141201|2014-10-27 11:30,27,17.185,17.19,17.16,17.19,535
20141201|2014-10-27 12:00,27,17.185,17.185,17.155,17.18,830
20141201|2014-10-27 12:30,27,17.18,17.19,17.155,17.18,437
20141201|2014-10-27 13:00,27,17.185,17.185,17.165,17.165,89
20141201|2014-10-27 13:30,27,17.165,17.17,17.135,17.14,179
20141201|2014-10-27 14:00,27,17.145,17.15,17.13,17.15,199
20141201|2014-10-27 14:30,27,17.15,17.155,17.12,17.125,227
20141201|2014-10-27 15:00,27,17.125,17.135,17.1,17.1,219
20141201|2014-10-27 15:30,27,17.105,17.12,17.08,17.115,172
20141201|2014-10-27 16:00,27,17.11,17.115,17.1,17.1,25
20141201|2014-10-27 17:00,28,17.095,17.115,17.09,17.105,73
20141201|2014-10-27 17:30,28,17.105,17.125,17.105,17.12,84
20141201|2014-10-27 18:00,28,17.12,17.125,17.12,17.125,51
20141201|2014-10-27 18:30,28,17.12,17.125,17.115,17.115,15
20141201|2014-10-27 19:00,28,17.11,17.12,17.075,17.075,282
20141201|2014-10-27 19:30,28,17.08,17.115,17.06,17.11,395
20141201|2014-10-27 20:00,28,17.105,17.14,17.105,17.125,512
20141201|2014-10-27 20:30,28,17.13,17.245,17.125,17.24,1326
20141201|2014-10-27 21:00,28,17.24,17.245,17.205,17.215,361
20141201|2014-10-27 21:30,28,17.215,17.225,17.21,17.225,126
20141201|2014-10-27 22:00,28,17.23,17.245,17.195,17.195,334
20141201|2014-10-27 22:30,28,17.195,17.205,17.18,17.185,138
20141201|2014-10-27 23:00,28,17.185,17.185,17.15,17.17,201
20141201|2014-10-27 23:30,28,17.17,17.18,17.165,17.18,50
20141201|2014-10-28 00:00,28,17.175,17.18,17.16,17.165,134
20141201|2014-10-28 00:30,28,17.165,17.205,17.165,17.205,286
20141201|2014-10-28 01:00,28,17.205,17.21,17.195,17.195,124
20141201|2014-10-28 01:30,28,17.195,17.21,17.185,17.19,302
20141201|2014-10-28 02:00,28,17.19,17.245,17.19,17.235,394
20141201|2014-10-28 02:30,28,17.235,17.255,17.22,17.225,322
20141201|2014-10-28 03:00,28,17.225,17.275,17.22,17.255,662
20141201|2014-10-28 03:30,28,17.255,17.285,17.225,17.235,800
20141201|2014-10-28 04:00,28,17.235,17.26,17.22,17.255,300
20141201|2014-10-28 04:30,28,17.25,17.255,17.22,17.24,293
20141201|2014-10-28 05:00,28,17.245,17.255,17.23,17.255,252
20141201|2014-10-28 05:30,28,17.25,17.27,17.245,17.26,282
20141201|2014-10-28 06:00,28,17.26,17.27,17.25,17.27,494
20141201|2014-10-28 06:30,28,17.275,17.295,17.22,17.23,829
20141201|2014-10-28 07:00,28,17.225,17.25,17.2,17.23,1128
20141201|2014-10-28 07:30,28,17.235,17.4,17.235,17.34,4850
20141201|2014-10-28 08:00,28,17.34,17.39,17.305,17.33,1786
20141201|2014-10-28 08:30,28,17.32,17.34,17.24,17.255,1823
20141201|2014-10-28 09:00,28,17.25,17.255,17.21,17.24,2502
20141201|2014-10-28 09:30,28,17.235,17.255,17.22,17.24,908
20141201|2014-10-28 10:00,28,17.235,17.24,17.205,17.225,1338
20141201|2014-10-28 10:30,28,17.225,17.23,17.205,17.215,462
20141201|2014-10-28 11:00,28,17.21,17.235,17.205,17.235,461
20141201|2014-10-28 11:30,28,17.23,17.235,17.205,17.215,542
20141201|2014-10-28 12:00,28,17.215,17.235,17.205,17.23,1082
20141201|2014-10-28 12:30,28,17.225,17.235,17.22,17.22,343
20141201|2014-10-28 13:00,28,17.225,17.235,17.21,17.225,423
20141201|2014-10-28 13:30,28,17.225,17.24,17.205,17.21,134
20141201|2014-10-28 14:00,28,17.21,17.215,17.175,17.18,358
20141201|2014-10-28 14:30,28,17.18,17.2,17.17,17.2,414
20141201|2014-10-28 15:00,28,17.2,17.21,17.195,17.195,151
20141201|2014-10-28 15:30,28,17.195,17.2,17.19,17.19,35
20141201|2014-10-28 16:00,28,17.195,17.205,17.185,17.185,31
20141201|2014-10-28 17:00,29,17.2,17.205,17.18,17.195,31
20141201|2014-10-28 17:30,29,17.195,17.205,17.195,17.205,33
20141201|2014-10-28 18:00,29,17.2,17.21,17.195,17.21,40
20141201|2014-10-28 18:30,29,17.205,17.235,17.205,17.23,130
20141201|2014-10-28 19:00,29,17.235,17.245,17.23,17.235,63
20141201|2014-10-28 19:30,29,17.235,17.255,17.215,17.25,230
20141201|2014-10-28 20:00,29,17.245,17.245,17.195,17.205,305
20141201|2014-10-28 20:30,29,17.21,17.225,17.21,17.225,132
20141201|2014-10-28 21:00,29,17.23,17.23,17.215,17.225,111
20141201|2014-10-28 21:30,29,17.22,17.23,17.215,17.22,82
20141201|2014-10-28 22:00,29,17.225,17.23,17.22,17.23,105
20141201|2014-10-28 22:30,29,17.225,17.225,17.21,17.21,31
20141201|2014-10-28 23:00,29,17.215,17.22,17.21,17.215,31
20141201|2014-10-28 23:30,29,17.21,17.235,17.21,17.23,84
20141201|2014-10-29 00:00,29,17.23,17.235,17.22,17.235,49
20141201|2014-10-29 00:30,29,17.235,17.24,17.225,17.23,104
20141201|2014-10-29 01:00,29,17.23,17.25,17.22,17.245,158
20141201|2014-10-29 01:30,29,17.24,17.245,17.22,17.235,261
20141201|2014-10-29 02:00,29,17.235,17.235,17.215,17.225,182
20141201|2014-10-29 02:30,29,17.225,17.225,17.205,17.21,142
20141201|2014-10-29 03:00,29,17.205,17.21,17.185,17.205,429
20141201|2014-10-29 03:30,29,17.205,17.215,17.19,17.2,246
20141201|2014-10-29 04:00,29,17.195,17.21,17.195,17.205,142
20141201|2014-10-29 04:30,29,17.205,17.215,17.2,17.205,147
20141201|2014-10-29 05:00,29,17.2,17.215,17.2,17.205,140
20141201|2014-10-29 05:30,29,17.2,17.205,17.17,17.185,504
20141201|2014-10-29 06:00,29,17.185,17.205,17.175,17.18,402
20141201|2014-10-29 06:30,29,17.175,17.185,17.165,17.18,414
20141201|2014-10-29 07:00,29,17.175,17.2,17.165,17.19,742
20141201|2014-10-29 07:30,29,17.18,17.185,17.125,17.145,1889
20141201|2014-10-29 08:00,29,17.145,17.215,17.135,17.215,1271
20141201|2014-10-29 08:30,29,17.21,17.27,17.205,17.235,1563
20141201|2014-10-29 09:00,29,17.235,17.26,17.22,17.25,689
20141201|2014-10-29 09:30,29,17.25,17.255,17.22,17.23,787
20141201|2014-10-29 10:00,29,17.23,17.315,17.225,17.295,2159
20141201|2014-10-29 10:30,29,17.3,17.3,17.255,17.265,745
20141201|2014-10-29 11:00,29,17.265,17.27,17.225,17.235,856
20141201|2014-10-29 11:30,29,17.24,17.24,17.2,17.225,926
20141201|2014-10-29 12:00,29,17.23,17.28,17.205,17.265,1341
20141201|2014-10-29 12:30,29,17.265,17.3,17.26,17.27,614
20141201|2014-10-29 13:00,29,17.265,17.275,17.13,17.2,3944
20141201|2014-10-29 13:30,29,17.195,17.2,17.115,17.16,1689
20141201|2014-10-29 14:00,29,17.165,17.165,17.015,17.05,2580
20141201|2014-10-29 14:30,29,17.05,17.11,17.04,17.05,935
20141201|2014-10-29 15:00,29,17.045,17.085,17.02,17.08,405
20141201|2014-10-29 15:30,29,17.075,17.085,17.06,17.07,103
20141201|2014-10-29 16:00,29,17.065,17.085,17.06,17.08,50
20141201|2014-10-29 17:00,30,17.095,17.1,17.08,17.085,94
20141201|2014-10-29 17:30,30,17.09,17.13,17.07,17.105,274
20141201|2014-10-29 18:00,30,17.1,17.12,17.085,17.115,138
20141201|2014-10-29 18:30,30,17.115,17.12,17.11,17.11,41
20141201|2014-10-29 19:00,30,17.105,17.115,17.095,17.1,124
20141201|2014-10-29 19:30,30,17.1,17.125,17.1,17.12,216
20141201|2014-10-29 20:00,30,17.12,17.205,17.105,17.175,1653
20141201|2014-10-29 20:30,30,17.18,17.2,17.165,17.19,534
20141201|2014-10-29 21:00,30,17.195,17.195,17.175,17.19,185
20141201|2014-10-29 21:30,30,17.185,17.19,17.17,17.17,182
20141201|2014-10-29 22:00,30,17.175,17.175,17.16,17.16,130
20141201|2014-10-29 22:30,30,17.165,17.165,17.155,17.165,72
20141201|2014-10-29 23:00,30,17.165,17.17,17.16,17.165,62
20141201|2014-10-29 23:30,30,17.17,17.175,17.145,17.145,219
20141201|2014-10-30 00:00,30,17.145,17.145,17.13,17.14,170
20141201|2014-10-30 00:30,30,17.14,17.145,16.985,17.005,1980
20141201|2014-10-30 01:00,30,17.005,17.005,16.865,16.925,3742
20141201|2014-10-30 01:30,30,16.92,16.93,16.855,16.885,1568
20141201|2014-10-30 02:00,30,16.885,16.92,16.865,16.895,664
20141201|2014-10-30 02:30,30,16.895,16.895,16.805,16.85,1484
20141201|2014-10-30 03:00,30,16.85,16.85,16.77,16.825,2067
20141201|2014-10-30 03:30,30,16.82,16.855,16.815,16.84,780
20141201|2014-10-30 04:00,30,16.84,16.865,16.835,16.86,506
20141201|2014-10-30 04:30,30,16.865,16.87,16.84,16.865,420
20141201|2014-10-30 05:00,30,16.865,16.875,16.825,16.835,664
20141201|2014-10-30 05:30,30,16.84,16.85,16.83,16.835,389
20141201|2014-10-30 06:00,30,16.835,16.84,16.785,16.79,918
20141201|2014-10-30 06:30,30,16.79,16.815,16.75,16.775,1245
20141201|2014-10-30 07:00,30,16.775,16.785,16.545,16.625,6759
20141201|2014-10-30 07:30,30,16.625,16.665,16.535,16.645,4143
20141201|2014-10-30 08:00,30,16.64,16.72,16.615,16.635,3459
20141201|2014-10-30 08:30,30,16.635,16.66,16.455,16.48,4682
20141201|2014-10-30 09:00,30,16.475,16.555,16.47,16.535,4619
20141201|2014-10-30 09:30,30,16.53,16.56,16.495,16.53,2156
20141201|2014-10-30 10:00,30,16.525,16.535,16.33,16.355,8391
20141201|2014-10-30 10:30,30,16.35,16.42,16.33,16.38,4173
20141201|2014-10-30 11:00,30,16.38,16.48,16.37,16.475,4938
20141201|2014-10-30 11:30,30,16.475,16.485,16.42,16.425,1579
20141201|2014-10-30 12:00,30,16.43,16.485,16.405,16.455,3219
20141201|2014-10-30 12:30,30,16.455,16.475,16.435,16.445,929
20141201|2014-10-30 13:00,30,16.44,16.485,16.435,16.455,539
20141201|2014-10-30 13:30,30,16.455,16.47,16.41,16.42,548
20141201|2014-10-30 14:00,30,16.42,16.425,16.395,16.4,361
20141201|2014-10-30 14:30,30,16.4,16.47,16.39,16.465,768
20141201|2014-10-30 15:00,30,16.46,16.485,16.46,16.475,299
20141201|2014-10-30 15:30,30,16.47,16.48,16.455,16.47,155
20141201|2014-10-30 16:00,30,16.47,16.485,16.45,16.45,67
20141201|2014-10-30 17:00,31,16.495,16.515,16.455,16.5,183
20141201|2014-10-30 17:30,31,16.5,16.5,16.49,16.495,48
20141201|2014-10-30 18:00,31,16.495,16.505,16.485,16.49,88
20141201|2014-10-30 18:30,31,16.485,16.505,16.48,16.49,102
20141201|2014-10-30 19:00,31,16.49,16.5,16.46,16.485,276
20141201|2014-10-30 19:30,31,16.485,16.505,16.475,16.495,200
20141201|2014-10-30 20:00,31,16.495,16.515,16.49,16.51,479
20141201|2014-10-30 20:30,31,16.505,16.51,16.41,16.42,991
20141201|2014-10-30 21:00,31,16.415,16.425,16.32,16.36,1356
20141201|2014-10-30 21:30,31,16.36,16.37,16.285,16.34,1150
20141201|2014-10-30 22:00,31,16.34,16.375,16.33,16.37,386
20141201|2014-10-30 22:30,31,16.365,16.395,16.35,16.355,226
20141201|2014-10-30 23:00,31,16.355,16.38,16.35,16.375,92
20141201|2014-10-30 23:30,31,16.375,16.38,16.31,16.325,689
20141201|2014-10-31 00:00,31,16.32,16.355,16.275,16.3,1226
20141201|2014-10-31 00:30,31,16.295,16.3,16.135,16.17,3236
20141201|2014-10-31 01:00,31,16.175,16.235,16.14,16.235,1304
20141201|2014-10-31 01:30,31,16.23,16.23,16.17,16.2,736
20141201|2014-10-31 02:00,31,16.2,16.2,15.955,15.995,5297
20141201|2014-10-31 02:30,31,16.01,16.085,15.975,16.055,1517
20141201|2014-10-31 03:00,31,16.055,16.105,16.04,16.085,1683
20141201|2014-10-31 03:30,31,16.085,16.1,16.04,16.08,721
20141201|2014-10-31 04:00,31,16.085,16.09,16.025,16.05,1085
20141201|2014-10-31 04:30,31,16.055,16.055,15.975,15.985,1144
20141201|2014-10-31 05:00,31,15.99,16.055,15.98,16.04,1224
20141201|2014-10-31 05:30,31,16.045,16.07,16.01,16.07,726
20141201|2014-10-31 06:00,31,16.07,16.18,16.065,16.13,1759
20141201|2014-10-31 06:30,31,16.135,16.17,16.07,16.12,1478
20141201|2014-10-31 07:00,31,16.12,16.155,15.635,15.905,8055
20141201|2014-10-31 07:30,31,15.905,15.975,15.84,15.89,4208
20141201|2014-10-31 08:00,31,15.885,15.945,15.805,15.85,4576
20141201|2014-10-31 08:30,31,15.85,15.98,15.835,15.97,4177
20141201|2014-10-31 09:00,31,15.97,16.035,15.91,16.005,2927
20141201|2014-10-31 09:30,31,16,16.015,15.85,15.905,4281
20141201|2014-10-31 10:00,31,15.9,15.935,15.855,15.88,2626
20141201|2014-10-31 10:30,31,15.875,15.95,15.875,15.91,1533
20141201|2014-10-31 11:00,31,15.905,15.93,15.835,15.905,1807
20141201|2014-10-31 11:30,31,15.905,15.985,15.875,15.965,1785
20141201|2014-10-31 12:00,31,15.965,16.125,15.965,16.09,5190
20141201|2014-10-31 12:30,31,16.09,16.105,16.065,16.085,1002
20141201|2014-10-31 13:00,31,16.09,16.09,16.04,16.065,917
20141201|2014-10-31 13:30,31,16.07,16.08,16.05,16.07,437
20141201|2014-10-31 14:00,31,16.07,16.13,16.07,16.11,615
20141201|2014-10-31 14:30,31,16.11,16.14,16.105,16.135,416
20141201|2014-10-31 15:00,31,16.13,16.145,16.075,16.08,329
20141201|2014-10-31 15:30,31,16.08,16.14,16.065,16.13,194
20141201|2014-10-31 16:00,31,16.13,16.17,16.125,16.17,152
20141201|2014-11-02 17:00,3,16.11,16.125,15.92,15.925,672
20141201|2014-11-02 17:30,3,15.93,15.965,15.885,15.955,439
20141201|2014-11-02 18:00,3,15.955,15.965,15.9,15.935,245
20141201|2014-11-02 18:30,3,15.925,15.935,15.85,15.865,550
20141201|2014-11-02 19:00,3,15.865,15.9,15.74,15.825,2132
20141201|2014-11-02 19:30,3,15.825,15.89,15.795,15.865,736
20141201|2014-11-02 20:00,3,15.865,15.925,15.845,15.915,597
20141201|2014-11-02 20:30,3,15.91,15.985,15.905,15.925,1031
20141201|2014-11-02 21:00,3,15.925,15.935,15.9,15.905,289
20141201|2014-11-02 21:30,3,15.91,15.925,15.905,15.905,120
20141201|2014-11-02 22:00,3,15.915,15.975,15.915,15.975,205
20141201|2014-11-02 22:30,3,15.975,15.98,15.92,15.93,193
20141201|2014-11-02 23:00,3,15.93,15.935,15.89,15.91,177
20141201|2014-11-02 23:30,3,15.92,15.935,15.9,15.91,199
20141201|2014-11-03 00:00,3,15.91,15.955,15.905,15.925,425
20141201|2014-11-03 00:30,3,15.925,15.935,15.91,15.93,209
20141201|2014-11-03 01:00,3,15.935,16.025,15.93,16.005,782
20141201|2014-11-03 01:30,3,16.005,16.02,15.97,15.975,424
20141201|2014-11-03 02:00,3,15.975,15.985,15.94,15.96,521
20141201|2014-11-03 02:30,3,15.955,16,15.935,15.98,470
20141201|2014-11-03 03:00,3,15.98,16.025,15.98,16.015,457
20141201|2014-11-03 03:30,3,16.01,16.055,16,16.05,513
20141201|2014-11-03 04:00,3,16.045,16.09,16.04,16.065,652
20141201|2014-11-03 04:30,3,16.065,16.075,16.05,16.065,278
20141201|2014-11-03 05:00,3,16.07,16.135,16.07,16.115,850
20141201|2014-11-03 05:30,3,16.12,16.125,16.075,16.095,473
20141201|2014-11-03 06:00,3,16.095,16.12,16.06,16.095,731
20141201|2014-11-03 06:30,3,16.09,16.09,16.055,16.06,821
20141201|2014-11-03 07:00,3,16.06,16.06,15.975,16.06,1943
20141201|2014-11-03 07:30,3,16.055,16.07,16.005,16.055,1081
20141201|2014-11-03 08:00,3,16.05,16.055,16.02,16.045,1252
20141201|2014-11-03 08:30,3,16.045,16.065,16.025,16.025,1350
20141201|2014-11-03 09:00,3,16.025,16.125,15.99,16.075,4159
20141201|2014-11-03 09:30,3,16.08,16.085,16.02,16.03,1289
20141201|2014-11-03 10:00,3,16.03,16.095,16.025,16.095,1206
20141201|2014-11-03 10:30,3,16.095,16.105,16.04,16.09,1208
20141201|2014-11-03 11:00,3,16.09,16.12,16.075,16.1,1190
20141201|2014-11-03 11:30,3,16.1,16.175,16.095,16.175,1632
20141201|2014-11-03 12:00,3,16.17,16.22,16.15,16.2,2606
20141201|2014-11-03 12:30,3,16.205,16.21,16.065,16.065,1146
20141201|2014-11-03 13:00,3,16.07,16.095,16.05,16.06,441
20141201|2014-11-03 13:30,3,16.06,16.11,16.05,16.065,448
20141201|2014-11-03 14:00,3,16.06,16.08,16.02,16.075,380
20141201|2014-11-03 14:30,3,16.075,16.14,16.07,16.14,667
20141201|2014-11-03 15:00,3,16.14,16.145,16.115,16.115,291
20141201|2014-11-03 15:30,3,16.115,16.125,16.11,16.125,76
20141201|2014-11-03 16:00,3,16.125,16.135,16.115,16.125,36
20141201|2014-11-03 17:00,4,16.115,16.165,16.1,16.16,144
20141201|2014-11-03 17:30,4,16.155,16.155,16.095,16.095,115
20141201|2014-11-03 18:00,4,16.09,16.1,16.06,16.09,252
20141201|2014-11-03 18:30,4,16.09,16.1,16.06,16.1,181
20141201|2014-11-03 19:00,4,16.095,16.145,16.09,16.095,1143
20141201|2014-11-03 19:30,4,16.1,16.11,16.01,16.015,663
20141201|2014-11-03 20:00,4,16.015,16.03,15.945,15.955,775
20141201|2014-11-03 20:30,4,15.96,15.98,15.93,15.955,776
20141201|2014-11-03 21:00,4,15.95,16,15.93,15.995,430
20141201|2014-11-03 21:30,4,15.995,16.015,15.98,15.98,234
20141201|2014-11-03 22:00,4,15.975,16,15.965,15.985,145
20141201|2014-11-03 22:30,4,15.975,15.975,15.945,15.95,186
20141201|2014-11-03 23:00,4,15.945,15.96,15.93,15.955,147
20141201|2014-11-03 23:30,4,15.955,15.99,15.93,15.96,540
20141201|2014-11-04 00:00,4,15.96,15.98,15.945,15.95,355
20141201|2014-11-04 00:30,4,15.95,15.98,15.93,15.98,299
20141201|2014-11-04 01:00,4,15.975,15.98,15.92,15.925,516
20141201|2014-11-04 01:30,4,15.925,15.975,15.92,15.97,272
20141201|2014-11-04 02:00,4,15.975,15.975,15.925,15.94,457
20141201|2014-11-04 02:30,4,15.94,15.995,15.94,15.97,603
20141201|2014-11-04 03:00,4,15.97,15.985,15.96,15.965,363
20141201|2014-11-04 03:30,4,15.965,16.035,15.965,16.02,688
20141201|2014-11-04 04:00,4,16.02,16.06,15.995,16.055,592
20141201|2014-11-04 04:30,4,16.055,16.07,16.025,16.07,354
20141201|2014-11-04 05:00,4,16.07,16.14,16.07,16.1,1200
20141201|2014-11-04 05:30,4,16.095,16.095,16.06,16.065,613
20141201|2014-11-04 06:00,4,16.07,16.085,15.99,16.01,1459
20141201|2014-11-04 06:30,4,16.01,16.015,15.97,15.98,913
20141201|2014-11-04 07:00,4,15.98,15.99,15.905,15.97,2135
20141201|2014-11-04 07:30,4,15.97,16.025,15.95,16.015,1367
20141201|2014-11-04 08:00,4,16.015,16.025,15.95,15.965,937
20141201|2014-11-04 08:30,4,15.96,15.975,15.915,15.935,1713
20141201|2014-11-04 09:00,4,15.94,15.975,15.925,15.97,1379
20141201|2014-11-04 09:30,4,15.965,16.06,15.96,16.055,2046
20141201|2014-11-04 10:00,4,16.055,16.075,16,16.015,1435
20141201|2014-11-04 10:30,4,16.02,16.04,16.01,16.03,583
20141201|2014-11-04 11:00,4,16.025,16.03,15.985,15.995,725
20141201|2014-11-04 11:30,4,15.995,16.005,15.99,16.005,679
20141201|2014-11-04 12:00,4,16.005,16.035,15.94,16.005,2354
20141201|2014-11-04 12:30,4,16.005,16.06,15.99,16.025,779
20141201|2014-11-04 13:00,4,16.025,16.03,15.985,16,456
20141201|2014-11-04 13:30,4,16,16.03,15.995,16.005,246
20141201|2014-11-04 14:00,4,16.01,16.025,16.005,16.01,170
20141201|2014-11-04 14:30,4,16.01,16.02,15.965,16.015,386
20141201|2014-11-04 15:00,4,16.01,16.03,15.98,15.99,164
20141201|2014-11-04 15:30,4,15.99,16.015,15.99,16.01,72
20141201|2014-11-04 16:00,4,16.005,16.015,16,16.01,19
20141201|2014-11-04 17:00,5,16.02,16.045,16,16.015,100
20141201|2014-11-04 17:30,5,16.015,16.03,16.015,16.025,40
20141201|2014-11-04 18:00,5,16.03,16.03,15.995,15.995,150
20141201|2014-11-04 18:30,5,15.995,16.005,15.965,15.995,183
20141201|2014-11-04 19:00,5,15.995,15.995,15.975,15.98,245
20141201|2014-11-04 19:30,5,15.985,15.995,15.955,15.96,131
20141201|2014-11-04 20:00,5,15.96,15.96,15.94,15.955,200
20141201|2014-11-04 20:30,5,15.955,15.965,15.955,15.955,120
20141201|2014-11-04 21:00,5,15.96,15.96,15.84,15.855,1144
20141201|2014-11-04 21:30,5,15.86,15.89,15.855,15.87,255
20141201|2014-11-04 22:00,5,15.865,15.885,15.84,15.86,351
20141201|2014-11-04 22:30,5,15.855,15.855,15.805,15.825,552
20141201|2014-11-04 23:00,5,15.825,15.84,15.805,15.835,201
20141201|2014-11-04 23:30,5,15.835,15.835,15.59,15.645,4993
20141201|2014-11-05 00:00,5,15.64,15.665,15.585,15.65,1744
20141201|2014-11-05 00:30,5,15.65,15.66,15.455,15.48,2736
20141201|2014-11-05 01:00,5,15.475,15.535,15.46,15.535,1185
20141201|2014-11-05 01:30,5,15.535,15.56,15.5,15.535,672
20141201|2014-11-05 02:00,5,15.535,15.54,15.46,15.465,1269
20141201|2014-11-05 02:30,5,15.465,15.485,15.355,15.39,2429
20141201|2014-11-05 03:00,5,15.39,15.435,15.355,15.41,1466
20141201|2014-11-05 03:30,5,15.41,15.425,15.305,15.335,1813
20141201|2014-11-05 04:00,5,15.335,15.34,15.15,15.255,3260
20141201|2014-11-05 04:30,5,15.26,15.34,15.24,15.3,1156
20141201|2014-11-05 05:00,5,15.3,15.31,15.26,15.3,794
20141201|2014-11-05 05:30,5,15.305,15.305,15.16,15.195,2143
20141201|2014-11-05 06:00,5,15.195,15.285,15.12,15.225,4753
20141201|2014-11-05 06:30,5,15.225,15.295,15.19,15.23,2177
20141201|2014-11-05 07:00,5,15.235,15.4,15.215,15.37,4762
20141201|2014-11-05 07:30,5,15.375,15.41,15.36,15.395,2639
20141201|2014-11-05 08:00,5,15.4,15.4,15.305,15.33,2751
20141201|2014-11-05 08:30,5,15.325,15.375,15.315,15.345,1938
20141201|2014-11-05 09:00,5,15.35,15.465,15.335,15.46,3350
20141201|2014-11-05 09:30,5,15.455,15.575,15.45,15.51,3942
20141201|2014-11-05 10:00,5,15.505,15.51,15.425,15.46,1844
20141201|2014-11-05 10:30,5,15.455,15.57,15.455,15.525,2755
20141201|2014-11-05 11:00,5,15.525,15.525,15.47,15.49,1097
20141201|2014-11-05 11:30,5,15.495,15.52,15.48,15.515,991
20141201|2014-11-05 12:00,5,15.515,15.525,15.425,15.44,2592
20141201|2014-11-05 12:30,5,15.44,15.48,15.435,15.45,687
20141201|2014-11-05 13:00,5,15.45,15.47,15.425,15.46,564
20141201|2014-11-05 13:30,5,15.455,15.455,15.42,15.43,435
20141201|2014-11-05 14:00,5,15.425,15.43,15.35,15.35,909
20141201|2014-11-05 14:30,5,15.355,15.36,15.25,15.255,1325
20141201|2014-11-05 15:00,5,15.255,15.355,15.255,15.32,590
20141201|2014-11-05 15:30,5,15.33,15.355,15.305,15.305,268
20141201|2014-11-05 16:00,5,15.315,15.33,15.295,15.295,39
20141201|2014-11-05 17:00,6,15.34,15.355,15.325,15.345,217
20141201|2014-11-05 17:30,6,15.345,15.375,15.345,15.37,93
20141201|2014-11-05 18:00,6,15.365,15.375,15.345,15.36,155
20141201|2014-11-05 18:30,6,15.365,15.375,15.335,15.355,282
20141201|2014-11-05 19:00,6,15.36,15.375,15.3,15.365,887
20141201|2014-11-05 19:30,6,15.365,15.38,15.325,15.355,225
20141201|2014-11-05 20:00,6,15.36,15.365,15.325,15.34,378
20141201|2014-11-05 20:30,6,15.345,15.355,15.3,15.3,838
20141201|2014-11-05 21:00,6,15.295,15.31,15.225,15.225,1108
20141201|2014-11-05 21:30,6,15.23,15.25,15.21,15.245,373
20141201|2014-11-05 22:00,6,15.25,15.41,15.25,15.34,943
20141201|2014-11-05 22:30,6,15.34,15.355,15.3,15.35,349
20141201|2014-11-05 23:00,6,15.355,15.375,15.315,15.355,1803
20141201|2014-11-05 23:30,6,15.365,15.395,15.34,15.37,645
20141201|2014-11-06 00:00,6,15.37,15.41,15.355,15.365,440
20141201|2014-11-06 00:30,6,15.365,15.37,15.34,15.345,262
20141201|2014-11-06 01:00,6,15.345,15.365,15.29,15.35,416
20141201|2014-11-06 01:30,6,15.36,15.375,15.32,15.335,325
20141201|2014-11-06 02:00,6,15.335,15.34,15.29,15.31,814
20141201|2014-11-06 02:30,6,15.305,15.31,15.27,15.29,414
20141201|2014-11-06 03:00,6,15.295,15.305,15.265,15.3,329
20141201|2014-11-06 03:30,6,15.295,15.305,15.27,15.275,373
20141201|2014-11-06 04:00,6,15.27,15.285,15.225,15.28,635
20141201|2014-11-06 04:30,6,15.275,15.305,15.255,15.265,560
20141201|2014-11-06 05:00,6,15.265,15.325,15.26,15.315,383
20141201|2014-11-06 05:30,6,15.32,15.325,15.27,15.275,482
20141201|2014-11-06 06:00,6,15.275,15.295,15.245,15.285,772
20141201|2014-11-06 06:30,6,15.29,15.295,15.24,15.255,647
20141201|2014-11-06 07:00,6,15.26,15.38,15.255,15.35,2043
20141201|2014-11-06 07:30,6,15.35,15.35,15.205,15.295,3974
20141201|2014-11-06 08:00,6,15.295,15.36,15.245,15.295,1956
20141201|2014-11-06 08:30,6,15.3,15.38,15.285,15.375,2025
20141201|2014-11-06 09:00,6,15.375,15.435,15.325,15.41,3154
20141201|2014-11-06 09:30,6,15.41,15.425,15.35,15.39,1782
20141201|2014-11-06 10:00,6,15.395,15.43,15.355,15.4,1390
20141201|2014-11-06 10:30,6,15.395,15.445,15.39,15.4,1419
20141201|2014-11-06 11:00,6,15.4,15.405,15.325,15.375,1587
20141201|2014-11-06 11:30,6,15.37,15.42,15.37,15.395,936
20141201|2014-11-06 12:00,6,15.395,15.42,15.385,15.395,1516
20141201|2014-11-06 12:30,6,15.395,15.43,15.37,15.41,560
20141201|2014-11-06 13:00,6,15.41,15.43,15.39,15.4,351
20141201|2014-11-06 13:30,6,15.4,15.455,15.39,15.415,617
20141201|2014-11-06 14:00,6,15.42,15.45,15.41,15.415,434
20141201|2014-11-06 14:30,6,15.42,15.44,15.385,15.435,500
20141201|2014-11-06 15:00,6,15.435,15.445,15.405,15.415,177
20141201|2014-11-06 15:30,6,15.42,15.42,15.385,15.395,89
20141201|2014-11-06 16:00,6,15.39,15.415,15.39,15.405,60
20141201|2014-11-06 17:00,7,15.405,15.405,15.365,15.395,111
20141201|2014-11-06 17:30,7,15.4,15.4,15.355,15.355,65
20141201|2014-11-06 18:00,7,15.355,15.37,15.325,15.35,179
20141201|2014-11-06 18:30,7,15.35,15.395,15.325,15.385,194
20141201|2014-11-06 19:00,7,15.385,15.385,15.285,15.295,1023
20141201|2014-11-06 19:30,7,15.295,15.335,15.265,15.315,698
20141201|2014-11-06 20:00,7,15.31,15.345,15.31,15.325,175
20141201|2014-11-06 20:30,7,15.325,15.33,15.28,15.28,313
20141201|2014-11-06 21:00,7,15.28,15.305,15.275,15.28,232
20141201|2014-11-06 21:30,7,15.28,15.3,15.28,15.29,57
20141201|2014-11-06 22:00,7,15.295,15.31,15.295,15.3,66
20141201|2014-11-06 22:30,7,15.3,15.305,15.175,15.2,1127
20141201|2014-11-06 23:00,7,15.195,15.24,15.17,15.21,745
20141201|2014-11-06 23:30,7,15.21,15.23,15.04,15.065,2570
20141201|2014-11-07 00:00,7,15.07,15.11,15.06,15.07,637
20141201|2014-11-07 00:30,7,15.07,15.325,15.07,15.29,3048
20141201|2014-11-07 01:00,7,15.285,15.375,15.265,15.335,1042
20141201|2014-11-07 01:30,7,15.335,15.335,15.285,15.32,596
20141201|2014-11-07 02:00,7,15.32,15.445,15.32,15.43,1071
20141201|2014-11-07 02:30,7,15.425,15.47,15.375,15.45,1312
20141201|2014-11-07 03:00,7,15.45,15.47,15.42,15.445,450
20141201|2014-11-07 03:30,7,15.44,15.44,15.405,15.415,480
20141201|2014-11-07 04:00,7,15.415,15.445,15.405,15.41,384
20141201|2014-11-07 04:30,7,15.415,15.445,15.415,15.425,369
20141201|2014-11-07 05:00,7,15.425,15.425,15.405,15.425,198
20141201|2014-11-07 05:30,7,15.42,15.435,15.37,15.375,583
20141201|2014-11-07 06:00,7,15.375,15.395,15.35,15.355,890
20141201|2014-11-07 06:30,7,15.36,15.45,15.36,15.41,930
20141201|2014-11-07 07:00,7,15.405,15.485,15.355,15.39,2357
20141201|2014-11-07 07:30,7,15.38,15.88,15.35,15.49,13318
20141201|2014-11-07 08:00,7,15.49,15.61,15.485,15.565,3925
20141201|2014-11-07 08:30,7,15.56,15.665,15.525,15.63,4067
20141201|2014-11-07 09:00,7,15.63,15.685,15.575,15.675,2376
20141201|2014-11-07 09:30,7,15.68,15.755,15.645,15.67,3809
20141201|2014-11-07 10:00,7,15.665,15.705,15.645,15.66,2783
20141201|2014-11-07 10:30,7,15.66,15.67,15.615,15.65,1534
20141201|2014-11-07 11:00,7,15.65,15.715,15.65,15.71,1798
20141201|2014-11-07 11:30,7,15.715,15.725,15.635,15.655,1389
20141201|2014-11-07 12:00,7,15.66,15.735,15.655,15.695,2067
20141201|2014-11-07 12:30,7,15.7,15.75,15.68,15.71,664
20141201|2014-11-07 13:00,7,15.71,15.725,15.675,15.715,610
20141201|2014-11-07 13:30,7,15.72,15.74,15.645,15.685,690
20141201|2014-11-07 14:00,7,15.69,15.705,15.675,15.695,176
20141201|2014-11-07 14:30,7,15.695,15.775,15.69,15.72,809
20141201|2014-11-07 15:00,7,15.725,15.765,15.72,15.74,290
20141201|2014-11-07 15:30,7,15.74,15.77,15.73,15.765,136
20141201|2014-11-07 16:00,7,15.765,15.81,15.76,15.81,117
20141201|2014-11-09 17:00,10,15.8,15.805,15.7,15.725,423
20141201|2014-11-09 17:30,10,15.71,15.72,15.68,15.695,231
20141201|2014-11-09 18:00,10,15.695,15.705,15.65,15.66,245
20141201|2014-11-09 18:30,10,15.66,15.72,15.65,15.715,365
20141201|2014-11-09 19:00,10,15.72,15.88,15.695,15.845,1862
20141201|2014-11-09 19:30,10,15.845,15.85,15.74,15.815,853
20141201|2014-11-09 20:00,10,15.815,15.87,15.795,15.85,316
20141201|2014-11-09 20:30,10,15.85,15.855,15.81,15.84,303
20141201|2014-11-09 21:00,10,15.845,15.855,15.805,15.835,253
20141201|2014-11-09 21:30,10,15.835,15.835,15.805,15.81,72
20141201|2014-11-09 22:00,10,15.805,15.845,15.805,15.84,51
20141201|2014-11-09 22:30,10,15.84,15.85,15.8,15.81,223
20141201|2014-11-09 23:00,10,15.815,15.845,15.815,15.815,121
20141201|2014-11-09 23:30,10,15.81,15.825,15.785,15.795,294
20141201|2014-11-10 00:00,10,15.795,15.8,15.745,15.765,423
20141201|2014-11-10 00:30,10,15.77,15.785,15.725,15.745,342
20141201|2014-11-10 01:00,10,15.74,15.75,15.7,15.74,561
20141201|2014-11-10 01:30,10,15.735,15.76,15.705,15.735,491
20141201|2014-11-10 02:00,10,15.73,15.73,15.695,15.71,648
20141201|2014-11-10 02:30,10,15.715,15.73,15.705,15.73,419
20141201|2014-11-10 03:00,10,15.73,15.73,15.68,15.69,385
20141201|2014-11-10 03:30,10,15.69,15.695,15.64,15.675,714
20141201|2014-11-10 04:00,10,15.67,15.685,15.64,15.645,524
20141201|2014-11-10 04:30,10,15.65,15.7,15.65,15.7,495
20141201|2014-11-10 05:00,10,15.705,15.705,15.64,15.655,372
20141201|2014-11-10 05:30,10,15.655,15.655,15.57,15.615,1284
20141201|2014-11-10 06:00,10,15.61,15.64,15.56,15.6,1784
20141201|2014-11-10 06:30,10,15.605,15.61,15.56,15.565,926
20141201|2014-11-10 07:00,10,15.565,15.645,15.54,15.6,1785
20141201|2014-11-10 07:30,10,15.595,15.66,15.595,15.65,1383
20141201|2014-11-10 08:00,10,15.645,15.685,15.62,15.68,1451
20141201|2014-11-10 08:30,10,15.68,15.69,15.58,15.605,2620
20141201|2014-11-10 09:00,10,15.6,15.65,15.56,15.6,2124
20141201|2014-11-10 09:30,10,15.595,15.62,15.58,15.615,1334
20141201|2014-11-10 10:00,10,15.61,15.615,15.565,15.57,1171
20141201|2014-11-10 10:30,10,15.575,15.595,15.53,15.56,1740
20141201|2014-11-10 11:00,10,15.565,15.615,15.55,15.595,1313
20141201|2014-11-10 11:30,10,15.595,15.66,15.595,15.65,974
20141201|2014-11-10 12:00,10,15.65,15.685,15.63,15.665,1670
20141201|2014-11-10 12:30,10,15.66,15.665,15.615,15.63,505
20141201|2014-11-10 13:00,10,15.63,15.635,15.535,15.56,602
20141201|2014-11-10 13:30,10,15.56,15.58,15.5,15.535,955
20141201|2014-11-10 14:00,10,15.535,15.55,15.48,15.52,740
20141201|2014-11-10 14:30,10,15.52,15.55,15.49,15.55,547
20141201|2014-11-10 15:00,10,15.545,15.595,15.545,15.57,324
20141201|2014-11-10 15:30,10,15.565,15.59,15.565,15.59,54
20141201|2014-11-10 16:00,10,15.59,15.595,15.57,15.59,36
20141201|2014-11-10 17:00,11,15.595,15.62,15.57,15.615,124
20141201|2014-11-10 17:30,11,15.62,15.645,15.605,15.64,162
20141201|2014-11-10 18:00,11,15.64,15.66,15.6,15.605,162
20141201|2014-11-10 18:30,11,15.61,15.64,15.61,15.635,154
20141201|2014-11-10 19:00,11,15.63,15.715,15.625,15.675,636
20141201|2014-11-10 19:30,11,15.675,15.695,15.64,15.64,298
20141201|2014-11-10 20:00,11,15.64,15.645,15.615,15.62,211
20141201|2014-11-10 20:30,11,15.62,15.625,15.565,15.59,324
20141201|2014-11-10 21:00,11,15.59,15.605,15.575,15.6,105
20141201|2014-11-10 21:30,11,15.595,15.595,15.525,15.53,161
20141201|2014-11-10 22:00,11,15.53,15.555,15.51,15.51,226
20141201|2014-11-10 22:30,11,15.505,15.52,15.465,15.48,602
20141201|2014-11-10 23:00,11,15.48,15.49,15.45,15.485,458
20141201|2014-11-10 23:30,11,15.485,15.575,15.485,15.56,677
20141201|2014-11-11 00:00,11,15.565,15.575,15.55,15.555,209
20141201|2014-11-11 00:30,11,15.555,15.565,15.51,15.52,248
20141201|2014-11-11 01:00,11,15.525,15.6,15.505,15.57,415
20141201|2014-11-11 01:30,11,15.57,15.595,15.53,15.55,458
20141201|2014-11-11 02:00,11,15.555,15.57,15.475,15.485,531
20141201|2014-11-11 02:30,11,15.485,15.515,15.445,15.49,688
20141201|2014-11-11 03:00,11,15.49,15.56,15.49,15.55,504
20141201|2014-11-11 03:30,11,15.555,15.565,15.48,15.535,563
20141201|2014-11-11 04:00,11,15.535,15.565,15.505,15.54,385
20141201|2014-11-11 04:30,11,15.54,15.57,15.53,15.545,323
20141201|2014-11-11 05:00,11,15.55,15.655,15.55,15.595,1451
20141201|2014-11-11 05:30,11,15.595,15.61,15.565,15.6,464
20141201|2014-11-11 06:00,11,15.595,15.615,15.55,15.575,847
20141201|2014-11-11 06:30,11,15.58,15.59,15.555,15.555,481
20141201|2014-11-11 07:00,11,15.56,15.61,15.54,15.595,1001
20141201|2014-11-11 07:30,11,15.595,15.6,15.54,15.57,817
20141201|2014-11-11 08:00,11,15.57,15.595,15.55,15.555,855
20141201|2014-11-11 08:30,11,15.555,15.595,15.55,15.575,925
20141201|2014-11-11 09:00,11,15.575,15.58,15.53,15.54,1198
20141201|2014-11-11 09:30,11,15.54,15.57,15.49,15.51,1391
20141201|2014-11-11 10:00,11,15.51,15.63,15.5,15.605,2668
20141201|2014-11-11 10:30,11,15.605,15.735,15.595,15.665,3553
20141201|2014-11-11 11:00,11,15.665,15.745,15.66,15.675,1847
20141201|2014-11-11 11:30,11,15.68,15.69,15.64,15.69,832
20141201|2014-11-11 12:00,11,15.695,15.715,15.66,15.695,1619
20141201|2014-11-11 12:30,11,15.695,15.765,15.695,15.725,826
20141201|2014-11-11 13:00,11,15.725,15.88,15.725,15.81,2341
20141201|2014-11-11 13:30,11,15.81,15.825,15.78,15.785,519
20141201|2014-11-11 14:00,11,15.79,15.805,15.76,15.78,436
20141201|2014-11-11 14:30,11,15.785,15.79,15.72,15.73,447
20141201|2014-11-11 15:00,11,15.73,15.73,15.7,15.715,193
20141201|2014-11-11 15:30,11,15.715,15.73,15.68,15.695,135
20141201|2014-11-11 16:00,11,15.7,15.705,15.68,15.68,33
20141201|2014-11-11 17:00,12,15.685,15.71,15.675,15.685,118
20141201|2014-11-11 17:30,12,15.68,15.71,15.63,15.695,375
20141201|2014-11-11 18:00,12,15.7,15.735,15.685,15.73,265
20141201|2014-11-11 18:30,12,15.725,15.745,15.68,15.7,266
20141201|2014-11-11 19:00,12,15.7,15.7,15.645,15.675,527
20141201|2014-11-11 19:30,12,15.675,15.69,15.655,15.68,163
20141201|2014-11-11 20:00,12,15.68,15.73,15.68,15.705,238
20141201|2014-11-11 20:30,12,15.7,15.735,15.675,15.68,628
20141201|2014-11-11 21:00,12,15.675,15.685,15.65,15.655,402
20141201|2014-11-11 21:30,12,15.66,15.67,15.65,15.655,107
20141201|2014-11-11 22:00,12,15.65,15.675,15.65,15.67,148
20141201|2014-11-11 22:30,12,15.665,15.7,15.665,15.695,176
20141201|2014-11-11 23:00,12,15.695,15.715,15.685,15.69,205
20141201|2014-11-11 23:30,12,15.69,15.725,15.685,15.725,330
20141201|2014-11-12 00:00,12,15.725,15.765,15.715,15.715,535
20141201|2014-11-12 00:30,12,15.72,15.73,15.695,15.705,223
20141201|2014-11-12 01:00,12,15.705,15.73,15.685,15.715,285
20141201|2014-11-12 01:30,12,15.715,15.725,15.685,15.685,308
20141201|2014-11-12 02:00,12,15.685,15.685,15.63,15.665,590
20141201|2014-11-12 02:30,12,15.66,15.685,15.64,15.68,337
20141201|2014-11-12 03:00,12,15.675,15.675,15.625,15.635,351
20141201|2014-11-12 03:30,12,15.635,15.645,15.61,15.635,530
20141201|2014-11-12 04:00,12,15.635,15.66,15.63,15.64,261
20141201|2014-11-12 04:30,12,15.635,15.67,15.635,15.635,370
20141201|2014-11-12 05:00,12,15.635,15.675,15.61,15.63,578
20141201|2014-11-12 05:30,12,15.625,15.64,15.575,15.595,780
20141201|2014-11-12 06:00,12,15.595,15.61,15.555,15.595,926
20141201|2014-11-12 06:30,12,15.59,15.59,15.545,15.565,879
20141201|2014-11-12 07:00,12,15.56,15.655,15.56,15.64,2607
20141201|2014-11-12 07:30,12,15.645,15.665,15.595,15.6,1794
20141201|2014-11-12 08:00,12,15.605,15.605,15.565,15.605,1157
20141201|2014-11-12 08:30,12,15.6,15.675,15.59,15.645,1762
20141201|2014-11-12 09:00,12,15.65,15.675,15.63,15.675,1235
20141201|2014-11-12 09:30,12,15.67,15.685,15.62,15.64,1211
20141201|2014-11-12 10:00,12,15.645,15.65,15.595,15.615,1061
20141201|2014-11-12 10:30,12,15.62,15.645,15.595,15.64,888
20141201|2014-11-12 11:00,12,15.645,15.695,15.625,15.685,1370
20141201|2014-11-12 11:30,12,15.685,15.715,15.675,15.69,1074
20141201|2014-11-12 12:00,12,15.685,15.69,15.605,15.62,2188
20141201|2014-11-12 12:30,12,15.62,15.65,15.585,15.64,878
20141201|2014-11-12 13:00,12,15.635,15.645,15.59,15.64,413
20141201|2014-11-12 13:30,12,15.64,15.65,15.595,15.605,345
20141201|2014-11-12 14:00,12,15.61,15.635,15.6,15.625,188
20141201|2014-11-12 14:30,12,15.625,15.65,15.625,15.645,350
20141201|2014-11-12 15:00,12,15.65,15.65,15.635,15.635,133
20141201|2014-11-12 15:30,12,15.635,15.665,15.625,15.66,127
20141201|2014-11-12 16:00,12,15.66,15.66,15.645,15.645,30
20141201|2014-11-12 17:00,13,15.64,15.645,15.625,15.635,41
20141201|2014-11-12 17:30,13,15.63,15.63,15.585,15.62,110
20141201|2014-11-12 18:00,13,15.62,15.645,15.61,15.645,84
20141201|2014-11-12 18:30,13,15.645,15.645,15.595,15.6,82
20141201|2014-11-12 19:00,13,15.6,15.605,15.535,15.56,623
20141201|2014-11-12 19:30,13,15.56,15.585,15.555,15.575,126
20141201|2014-11-12 20:00,13,15.57,15.61,15.57,15.605,135
20141201|2014-11-12 20:30,13,15.605,15.61,15.575,15.605,217
20141201|2014-11-12 21:00,13,15.605,15.64,15.605,15.615,254
20141201|2014-11-12 21:30,13,15.615,15.63,15.595,15.63,154
20141201|2014-11-12 22:00,13,15.63,15.665,15.615,15.645,114
20141201|2014-11-12 22:30,13,15.64,15.72,15.64,15.665,712
20141201|2014-11-12 23:00,13,15.665,15.67,15.63,15.65,481
20141201|2014-11-12 23:30,13,15.65,15.67,15.635,15.66,289
20141201|2014-11-13 00:00,13,15.66,15.67,15.62,15.655,296
20141201|2014-11-13 00:30,13,15.655,15.665,15.61,15.625,230
20141201|2014-11-13 01:00,13,15.625,15.665,15.6,15.61,573
20141201|2014-11-13 01:30,13,15.615,15.635,15.56,15.59,666
20141201|2014-11-13 02:00,13,15.595,15.655,15.595,15.64,680
20141201|2014-11-13 02:30,13,15.645,15.695,15.63,15.69,569
20141201|2014-11-13 03:00,13,15.69,15.74,15.66,15.675,710
20141201|2014-11-13 03:30,13,15.67,15.7,15.655,15.685,339
20141201|2014-11-13 04:00,13,15.685,15.735,15.685,15.71,604
20141201|2014-11-13 04:30,13,15.705,15.765,15.7,15.745,681
20141201|2014-11-13 05:00,13,15.745,15.755,15.715,15.74,430
20141201|2014-11-13 05:30,13,15.73,15.74,15.69,15.715,642
20141201|2014-11-13 06:00,13,15.715,15.72,15.66,15.705,711
20141201|2014-11-13 06:30,13,15.71,15.72,15.675,15.695,498
20141201|2014-11-13 07:00,13,15.695,15.715,15.675,15.69,878
20141201|2014-11-13 07:30,13,15.69,15.79,15.675,15.715,2417
20141201|2014-11-13 08:00,13,15.72,15.72,15.655,15.68,999
20141201|2014-11-13 08:30,13,15.675,15.69,15.62,15.635,1577
20141201|2014-11-13 09:00,13,15.635,15.67,15.625,15.635,1232
20141201|2014-11-13 09:30,13,15.635,15.675,15.605,15.66,1310
20141201|2014-11-13 10:00,13,15.66,15.68,15.64,15.64,1307
20141201|2014-11-13 10:30,13,15.635,15.705,15.63,15.705,1352
20141201|2014-11-13 11:00,13,15.7,15.71,15.66,15.665,995
20141201|2014-11-13 11:30,13,15.665,15.685,15.64,15.65,946
20141201|2014-11-13 12:00,13,15.645,15.65,15.61,15.635,1296
20141201|2014-11-13 12:30,13,15.635,15.65,15.585,15.595,644
20141201|2014-11-13 13:00,13,15.6,15.605,15.55,15.56,806
20141201|2014-11-13 13:30,13,15.56,15.6,15.555,15.59,280
20141201|2014-11-13 14:00,13,15.59,15.6,15.57,15.585,335
20141201|2014-11-13 14:30,13,15.58,15.595,15.57,15.59,284
20141201|2014-11-13 15:00,13,15.585,15.63,15.585,15.625,168
20141201|2014-11-13 15:30,13,15.625,15.635,15.615,15.635,40
20141201|2014-11-13 16:00,13,15.625,15.645,15.62,15.645,34
20141201|2014-11-13 17:00,14,15.63,15.64,15.61,15.61,82
20141201|2014-11-13 17:30,14,15.61,15.62,15.595,15.6,48
20141201|2014-11-13 18:00,14,15.6,15.605,15.52,15.535,527
20141201|2014-11-13 18:30,14,15.535,15.565,15.53,15.55,176
20141201|2014-11-13 19:00,14,15.55,15.595,15.55,15.58,535
20141201|2014-11-13 19:30,14,15.585,15.65,15.585,15.63,479
20141201|2014-11-13 20:00,14,15.63,15.63,15.59,15.605,140
20141201|2014-11-13 20:30,14,15.595,15.61,15.57,15.57,223
20141201|2014-11-13 21:00,14,15.57,15.57,15.51,15.52,561
20141201|2014-11-13 21:30,14,15.515,15.545,15.515,15.545,117
20141201|2014-11-13 22:00,14,15.55,15.55,15.53,15.53,87
20141201|2014-11-13 22:30,14,15.535,15.535,15.51,15.515,285
20141201|2014-11-13 23:00,14,15.515,15.52,15.465,15.49,474
20141201|2014-11-13 23:30,14,15.49,15.49,15.31,15.33,2862
20141201|2014-11-14 00:00,14,15.33,15.33,15.25,15.27,1634
20141201|2014-11-14 00:30,14,15.275,15.34,15.26,15.33,1063
20141201|2014-11-14 01:00,14,15.325,15.35,15.275,15.35,533
20141201|2014-11-14 01:30,14,15.35,15.4,15.325,15.345,557
20141201|2014-11-14 02:00,14,15.35,15.385,15.315,15.37,688
20141201|2014-11-14 02:30,14,15.37,15.375,15.315,15.33,553
20141201|2014-11-14 03:00,14,15.335,15.37,15.32,15.36,393
20141201|2014-11-14 03:30,14,15.365,15.4,15.35,15.395,419
20141201|2014-11-14 04:00,14,15.395,15.4,15.36,15.39,334
20141201|2014-11-14 04:30,14,15.385,15.395,15.355,15.39,339
20141201|2014-11-14 05:00,14,15.39,15.395,15.345,15.365,258
20141201|2014-11-14 05:30,14,15.36,15.365,15.325,15.345,388
20141201|2014-11-14 06:00,14,15.345,15.37,15.33,15.36,514
20141201|2014-11-14 06:30,14,15.36,15.365,15.32,15.325,703
20141201|2014-11-14 07:00,14,15.32,15.38,15.25,15.375,2176
20141201|2014-11-14 07:30,14,15.375,15.39,15.265,15.36,3198
20141201|2014-11-14 08:00,14,15.36,15.42,15.325,15.4,1613
20141201|2014-11-14 08:30,14,15.405,15.63,15.375,15.57,5325
20141201|2014-11-14 09:00,14,15.565,15.89,15.565,15.795,11125
20141201|2014-11-14 09:30,14,15.8,15.965,15.795,15.87,8190
20141201|2014-11-14 10:00,14,15.875,15.905,15.785,15.82,3203
20141201|2014-11-14 10:30,14,15.815,15.9,15.815,15.88,1863
20141201|2014-11-14 11:00,14,15.885,16.145,15.885,16.105,7737
20141201|2014-11-14 11:30,14,16.11,16.175,16.1,16.155,2344
20141201|2014-11-14 12:00,14,16.155,16.38,16.155,16.29,8147
20141201|2014-11-14 12:30,14,16.285,16.295,16.25,16.28,1247
20141201|2014-11-14 13:00,14,16.275,16.32,16.27,16.295,1312
20141201|2014-11-14 13:30,14,16.3,16.32,16.24,16.27,760
20141201|2014-11-14 14:00,14,16.27,16.365,16.27,16.315,727
20141201|2014-11-14 14:30,14,16.31,16.345,16.285,16.29,657
20141201|2014-11-14 15:00,14,16.28,16.295,16.25,16.28,477
20141201|2014-11-14 15:30,14,16.275,16.305,16.265,16.275,156
20141201|2014-11-14 16:00,14,16.28,16.32,16.27,16.305,69
20141201|2014-11-16 17:00,17,16.305,16.32,16.24,16.255,670
20141201|2014-11-16 17:30,17,16.255,16.265,16.225,16.225,417
20141201|2014-11-16 18:00,17,16.225,16.25,16.22,16.24,611
20141201|2014-11-16 18:30,17,16.24,16.25,16.215,16.235,511
20141201|2014-11-16 19:00,17,16.23,16.455,16.23,16.305,2658
20141201|2014-11-16 19:30,17,16.31,16.36,16.3,16.325,570
20141201|2014-11-16 20:00,17,16.33,16.345,16.31,16.315,422
20141201|2014-11-16 20:30,17,16.32,16.34,16.24,16.25,656
20141201|2014-11-16 21:00,17,16.25,16.275,16.22,16.22,441
20141201|2014-11-16 21:30,17,16.225,16.275,16.22,16.245,223
20141201|2014-11-16 22:00,17,16.24,16.27,16.24,16.26,161
20141201|2014-11-16 22:30,17,16.265,16.275,16.25,16.25,135
20141201|2014-11-16 23:00,17,16.255,16.315,16.25,16.31,369
20141201|2014-11-16 23:30,17,16.31,16.385,16.3,16.35,612
20141201|2014-11-17 00:00,17,16.35,16.355,16.295,16.3,256
20141201|2014-11-17 00:30,17,16.295,16.305,16.265,16.285,440
20141201|2014-11-17 01:00,17,16.285,16.3,16.245,16.245,300
20141201|2014-11-17 01:30,17,16.245,16.28,16.23,16.23,326
20141201|2014-11-17 02:00,17,16.23,16.235,16.085,16.125,1788
20141201|2014-11-17 02:30,17,16.125,16.18,16.115,16.165,700
20141201|2014-11-17 03:00,17,16.16,16.175,16.105,16.13,945
20141201|2014-11-17 03:30,17,16.125,16.195,16.125,16.145,1020
20141201|2014-11-17 04:00,17,16.14,16.18,16.12,16.165,437
20141201|2014-11-17 04:30,17,16.165,16.165,16.125,16.155,385
20141201|2014-11-17 05:00,17,16.145,16.285,16.14,16.2,1563
20141201|2014-11-17 05:30,17,16.195,16.195,16.11,16.145,1046
20141201|2014-11-17 06:00,17,16.135,16.185,16.095,16.145,1679
20141201|2014-11-17 06:30,17,16.145,16.16,16.11,16.13,985
20141201|2014-11-17 07:00,17,16.125,16.195,16.11,16.13,2139
20141201|2014-11-17 07:30,17,16.13,16.175,16.05,16.085,2664
20141201|2014-11-17 08:00,17,16.085,16.19,16.05,16.1,4171
20141201|2014-11-17 08:30,17,16.105,16.115,16.04,16.065,3436
20141201|2014-11-17 09:00,17,16.06,16.115,16.015,16.1,3978
20141201|2014-11-17 09:30,17,16.1,16.145,16.035,16.05,2941
20141201|2014-11-17 10:00,17,16.05,16.1,16.025,16.075,1648
20141201|2014-11-17 10:30,17,16.08,16.11,16.04,16.07,1663
20141201|2014-11-17 11:00,17,16.075,16.1,16.045,16.055,1173
20141201|2014-11-17 11:30,17,16.05,16.08,16.025,16.05,1081
20141201|2014-11-17 12:00,17,16.05,16.07,16.03,16.055,1380
20141201|2014-11-17 12:30,17,16.06,16.12,16.055,16.09,517
20141201|2014-11-17 13:00,17,16.09,16.175,16.085,16.165,811
20141201|2014-11-17 13:30,17,16.16,16.16,16.105,16.12,407
20141201|2014-11-17 14:00,17,16.115,16.13,16.085,16.11,260
20141201|2014-11-17 14:30,17,16.115,16.155,16.115,16.14,271
20141201|2014-11-17 15:00,17,16.14,16.155,16.125,16.14,118
20141201|2014-11-17 15:30,17,16.135,16.14,16.12,16.12,79
20141201|2014-11-17 16:00,17,16.125,16.13,16.12,16.125,29
20141201|2014-11-17 17:00,18,16.13,16.145,16.115,16.13,124
20141201|2014-11-17 17:30,18,16.13,16.145,16.125,16.13,85
20141201|2014-11-17 18:00,18,16.125,16.125,16.07,16.075,277
20141201|2014-11-17 18:30,18,16.08,16.115,16.08,16.105,125
20141201|2014-11-17 19:00,18,16.1,16.1,16.02,16.035,654
20141201|2014-11-17 19:30,18,16.035,16.05,15.97,16.04,865
20141201|2014-11-17 20:00,18,16.04,16.08,16.03,16.06,300
20141201|2014-11-17 20:30,18,16.06,16.105,16.05,16.095,490
20141201|2014-11-17 21:00,18,16.09,16.115,16.08,16.095,230
20141201|2014-11-17 21:30,18,16.09,16.095,16.075,16.085,66
20141201|2014-11-17 22:00,18,16.085,16.1,16.075,16.09,61
20141201|2014-11-17 22:30,18,16.085,16.115,16.08,16.1,65
20141201|2014-11-17 23:00,18,16.105,16.145,16.1,16.145,177
20141201|2014-11-17 23:30,18,16.14,16.17,16.1,16.14,486
20141201|2014-11-18 00:00,18,16.145,16.145,16.115,16.135,227
20141201|2014-11-18 00:30,18,16.135,16.15,16.125,16.145,262
20141201|2014-11-18 01:00,18,16.145,16.15,16.12,16.145,318
20141201|2014-11-18 01:30,18,16.15,16.295,16.15,16.255,1712
20141201|2014-11-18 02:00,18,16.25,16.29,16.24,16.29,809
20141201|2014-11-18 02:30,18,16.295,16.35,16.285,16.32,1537
20141201|2014-11-18 03:00,18,16.32,16.33,16.265,16.315,701
20141201|2014-11-18 03:30,18,16.305,16.345,16.26,16.33,759
20141201|2014-11-18 04:00,18,16.325,16.4,16.3,16.365,1906
20141201|2014-11-18 04:30,18,16.365,16.385,16.31,16.315,929
20141201|2014-11-18 05:00,18,16.315,16.35,16.295,16.335,561
20141201|2014-11-18 05:30,18,16.335,16.345,16.265,16.28,873
20141201|2014-11-18 06:00,18,16.275,16.28,16.21,16.225,1301
20141201|2014-11-18 06:30,18,16.23,16.25,16.19,16.2,746
20141201|2014-11-18 07:00,18,16.205,16.255,16.165,16.225,1776
20141201|2014-11-18 07:30,18,16.235,16.3,16.185,16.24,2309
20141201|2014-11-18 08:00,18,16.235,16.245,16.18,16.205,1075
20141201|2014-11-18 08:30,18,16.205,16.21,16.14,16.16,1986
20141201|2014-11-18 09:00,18,16.16,16.23,16.155,16.165,1694
20141201|2014-11-18 09:30,18,16.165,16.185,16.115,16.18,1501
20141201|2014-11-18 10:00,18,16.18,16.195,16.14,16.15,1189
20141201|2014-11-18 10:30,18,16.145,16.155,16.11,16.125,868
20141201|2014-11-18 11:00,18,16.125,16.18,16.125,16.145,675
20141201|2014-11-18 11:30,18,16.145,16.18,16.14,16.14,903
20141201|2014-11-18 12:00,18,16.14,16.2,16.125,16.185,1269
20141201|2014-11-18 12:30,18,16.185,16.195,16.145,16.175,391
20141201|2014-11-18 13:00,18,16.17,16.18,16.15,16.17,278
20141201|2014-11-18 13:30,18,16.175,16.18,16.12,16.135,187
20141201|2014-11-18 14:00,18,16.14,16.16,16.13,16.16,122
20141201|2014-11-18 14:30,18,16.16,16.2,16.14,16.2,305
20141201|2014-11-18 15:00,18,16.195,16.205,16.185,16.185,83
20141201|2014-11-18 15:30,18,16.195,16.2,16.17,16.175,113
20141201|2014-11-18 16:00,18,16.175,16.185,16.17,16.17,20
20141201|2014-11-18 17:00,19,16.165,16.165,16.14,16.14,56
20141201|2014-11-18 17:30,19,16.145,16.145,16.13,16.135,45
20141201|2014-11-18 18:00,19,16.13,16.135,16.105,16.115,131
20141201|2014-11-18 18:30,19,16.11,16.14,16.1,16.135,128
20141201|2014-11-18 19:00,19,16.135,16.175,16.115,16.12,349
20141201|2014-11-18 19:30,19,16.11,16.14,16.09,16.125,306
20141201|2014-11-18 20:00,19,16.125,16.135,16.115,16.135,37
20141201|2014-11-18 20:30,19,16.135,16.135,16.095,16.105,234
20141201|2014-11-18 21:00,19,16.105,16.12,16.07,16.105,282
20141201|2014-11-18 21:30,19,16.105,16.115,16.09,16.1,107
20141201|2014-11-18 22:00,19,16.095,16.095,16.08,16.09,34
20141201|2014-11-18 22:30,19,16.085,16.13,16.08,16.125,172
20141201|2014-11-18 23:00,19,16.125,16.165,16.115,16.15,397
20141201|2014-11-18 23:30,19,16.15,16.185,16.145,16.165,282
20141201|2014-11-19 00:00,19,16.165,16.165,16.125,16.125,159
20141201|2014-11-19 00:30,19,16.135,16.185,16.13,16.17,141
20141201|2014-11-19 01:00,19,16.17,16.185,16.135,16.17,272
20141201|2014-11-19 01:30,19,16.175,16.175,16.15,16.165,161
20141201|2014-11-19 02:00,19,16.17,16.265,16.17,16.23,1365
20141201|2014-11-19 02:30,19,16.23,16.24,16.2,16.225,709
20141201|2014-11-19 03:00,19,16.22,16.225,16.195,16.195,263
20141201|2014-11-19 03:30,19,16.195,16.235,16.17,16.19,611
20141201|2014-11-19 04:00,19,16.19,16.26,16.19,16.235,502
20141201|2014-11-19 04:30,19,16.24,16.245,16.2,16.23,268
20141201|2014-11-19 05:00,19,16.23,16.26,16.215,16.22,270
20141201|2014-11-19 05:30,19,16.22,16.24,16.195,16.225,484
20141201|2014-11-19 06:00,19,16.225,16.24,16.135,16.145,1237
20141201|2014-11-19 06:30,19,16.145,16.22,16.14,16.195,579
20141201|2014-11-19 07:00,19,16.195,16.27,16.19,16.255,1267
20141201|2014-11-19 07:30,19,16.255,16.285,16.205,16.255,1048
20141201|2014-11-19 08:00,19,16.26,16.29,16.225,16.23,1265
20141201|2014-11-19 08:30,19,16.23,16.3,16.225,16.265,1578
20141201|2014-11-19 09:00,19,16.275,16.295,16.24,16.27,1547
20141201|2014-11-19 09:30,19,16.265,16.265,15.87,15.995,11399
20141201|2014-11-19 10:00,19,15.995,16.02,15.915,15.965,4175
20141201|2014-11-19 10:30,19,15.965,16.03,15.945,16.01,1740
20141201|2014-11-19 11:00,19,16.005,16.535,16,16.36,12317
20141201|2014-11-19 11:30,19,16.365,16.425,16.335,16.4,3186
20141201|2014-11-19 12:00,19,16.4,16.43,16.265,16.32,2988
20141201|2014-11-19 12:30,19,16.315,16.335,16.18,16.225,1632
20141201|2014-11-19 13:00,19,16.23,16.345,16.06,16.17,5134
20141201|2014-11-19 13:30,19,16.17,16.265,16.06,16.165,2322
20141201|2014-11-19 14:00,19,16.16,16.17,16.1,16.14,1117
20141201|2014-11-19 14:30,19,16.135,16.145,16.095,16.125,575
20141201|2014-11-19 15:00,19,16.12,16.15,16.11,16.135,140
20141201|2014-11-19 15:30,19,16.135,16.135,16.11,16.125,86
20141201|2014-11-19 16:00,19,16.125,16.125,16.11,16.11,42
20141201|2014-11-19 17:00,20,16.12,16.15,16.105,16.105,148
20141201|2014-11-19 17:30,20,16.1,16.13,16.085,16.115,107
20141201|2014-11-19 18:00,20,16.11,16.12,16.075,16.09,264
20141201|2014-11-19 18:30,20,16.085,16.085,16.015,16.06,589
20141201|2014-11-19 19:00,20,16.06,16.065,15.955,16.03,1609
20141201|2014-11-19 19:30,20,16.03,16.08,16.025,16.045,350
20141201|2014-11-19 20:00,20,16.045,16.065,16.035,16.05,137
20141201|2014-11-19 20:30,20,16.05,16.09,16.05,16.065,243
20141201|2014-11-19 21:00,20,16.06,16.07,16.01,16.04,300
20141201|2014-11-19 21:30,20,16.035,16.04,15.955,15.97,186
20141201|2014-11-19 22:00,20,15.97,16.01,15.96,16.01,179
20141201|2014-11-19 22:30,20,16.015,16.04,16,16.005,198
20141201|2014-11-19 23:00,20,16.005,16.005,15.97,15.995,189
20141201|2014-11-19 23:30,20,16,16.055,15.99,16.035,202
20141201|2014-11-20 00:00,20,16.04,16.08,16.03,16.065,239
20141201|2014-11-20 00:30,20,16.065,16.165,16.045,16.05,1224
20141201|2014-11-20 01:00,20,16.05,16.115,16.045,16.105,459
20141201|2014-11-20 01:30,20,16.105,16.125,16.07,16.125,418
20141201|2014-11-20 02:00,20,16.125,16.14,16.08,16.1,852
20141201|2014-11-20 02:30,20,16.095,16.13,16.055,16.09,639
20141201|2014-11-20 03:00,20,16.09,16.165,16.06,16.16,858
20141201|2014-11-20 03:30,20,16.16,16.26,16.16,16.245,1272
20141201|2014-11-20 04:00,20,16.245,16.3,16.22,16.26,924
20141201|2014-11-20 04:30,20,16.265,16.32,16.235,16.295,1017
20141201|2014-11-20 05:00,20,16.3,16.315,16.21,16.235,679
20141201|2014-11-20 05:30,20,16.23,16.25,16.21,16.215,482
20141201|2014-11-20 06:00,20,16.22,16.235,16.165,16.185,912
20141201|2014-11-20 06:30,20,16.185,16.19,16.13,16.13,634
20141201|2014-11-20 07:00,20,16.13,16.165,16.07,16.155,2429
20141201|2014-11-20 07:30,20,16.15,16.205,16.115,16.15,2276
20141201|2014-11-20 08:00,20,16.15,16.21,16.15,16.175,1528
20141201|2014-11-20 08:30,20,16.17,16.25,16.17,16.195,1841
20141201|2014-11-20 09:00,20,16.195,16.2,16.11,16.16,2999
20141201|2014-11-20 09:30,20,16.155,16.18,16.12,16.135,1316
20141201|2014-11-20 10:00,20,16.135,16.175,16.115,16.14,1292
20141201|2014-11-20 10:30,20,16.145,16.17,16.1,16.14,1026
20141201|2014-11-20 11:00,20,16.14,16.145,16.12,16.13,522
20141201|2014-11-20 11:30,20,16.135,16.16,16.125,16.145,659
20141201|2014-11-20 12:00,20,16.145,16.165,16.125,16.14,1006
20141201|2014-11-20 12:30,20,16.14,16.17,16.135,16.15,239
20141201|2014-11-20 13:00,20,16.155,16.2,16.155,16.2,391
20141201|2014-11-20 13:30,20,16.2,16.23,16.185,16.215,340
20141201|2014-11-20 14:00,20,16.22,16.265,16.205,16.255,253
20141201|2014-11-20 14:30,20,16.255,16.255,16.21,16.255,409
20141201|2014-11-20 15:00,20,16.255,16.26,16.215,16.23,189
20141201|2014-11-20 15:30,20,16.235,16.25,16.23,16.245,59
20141201|2014-11-20 16:00,20,16.25,16.27,16.23,16.23,93
20141201|2014-11-20 17:00,21,16.255,16.255,16.22,16.225,84
20141201|2014-11-20 17:30,21,16.23,16.24,16.215,16.215,69
20141201|2014-11-20 18:00,21,16.215,16.22,16.195,16.2,100
20141201|2014-11-20 18:30,21,16.2,16.22,16.195,16.21,142
20141201|2014-11-20 19:00,21,16.21,16.24,16.185,16.195,448
20141201|2014-11-20 19:30,21,16.195,16.22,16.18,16.21,204
20141201|2014-11-20 20:00,21,16.205,16.225,16.175,16.175,143
20141201|2014-11-20 20:30,21,16.18,16.215,16.18,16.215,140
20141201|2014-11-20 21:00,21,16.21,16.21,16.195,16.195,53
20141201|2014-11-20 21:30,21,16.2,16.225,16.19,16.22,68
20141201|2014-11-20 22:00,21,16.23,16.26,16.22,16.23,152
20141201|2014-11-20 22:30,21,16.23,16.265,16.23,16.245,112
20141201|2014-11-20 23:00,21,16.245,16.27,16.235,16.25,100
20141201|2014-11-20 23:30,21,16.255,16.26,16.21,16.21,297
20141201|2014-11-21 00:00,21,16.21,16.265,16.21,16.26,189
20141201|2014-11-21 00:30,21,16.255,16.27,16.245,16.27,163
20141201|2014-11-21 01:00,21,16.27,16.28,16.245,16.26,376
20141201|2014-11-21 01:30,21,16.26,16.295,16.25,16.295,322
20141201|2014-11-21 02:00,21,16.295,16.375,16.285,16.31,1446
20141201|2014-11-21 02:30,21,16.31,16.35,16.125,16.17,1878
20141201|2014-11-21 03:00,21,16.165,16.22,16.095,16.195,1442
20141201|2014-11-21 03:30,21,16.19,16.22,16.165,16.17,511
20141201|2014-11-21 04:00,21,16.17,16.185,16.135,16.14,490
20141201|2014-11-21 04:30,21,16.15,16.385,16.135,16.205,3998
20141201|2014-11-21 05:00,21,16.2,16.29,16.195,16.255,782
20141201|2014-11-21 05:30,21,16.255,16.315,16.24,16.27,583
20141201|2014-11-21 06:00,21,16.265,16.32,16.265,16.275,948
20141201|2014-11-21 06:30,21,16.275,16.35,16.275,16.33,783
20141201|2014-11-21 07:00,21,16.33,16.585,16.33,16.405,7789
20141201|2014-11-21 07:30,21,16.405,16.465,16.39,16.455,2272
20141201|2014-11-21 08:00,21,16.46,16.5,16.43,16.45,2055
20141201|2014-11-21 08:30,21,16.45,16.515,16.44,16.47,2510
20141201|2014-11-21 09:00,21,16.46,16.555,16.46,16.54,2187
20141201|2014-11-21 09:30,21,16.54,16.54,16.46,16.495,1796
20141201|2014-11-21 10:00,21,16.5,16.6,16.5,16.575,2916
20141201|2014-11-21 10:30,21,16.575,16.58,16.37,16.41,3993
20141201|2014-11-21 11:00,21,16.415,16.415,16.255,16.33,5336
20141201|2014-11-21 11:30,21,16.33,16.395,16.315,16.37,1315
20141201|2014-11-21 12:00,21,16.37,16.415,16.325,16.39,2189
20141201|2014-11-21 12:30,21,16.39,16.395,16.315,16.35,842
20141201|2014-11-21 13:00,21,16.35,16.42,16.32,16.41,522
20141201|2014-11-21 13:30,21,16.405,16.44,16.38,16.395,462
20141201|2014-11-21 14:00,21,16.405,16.465,16.405,16.44,464
20141201|2014-11-21 14:30,21,16.435,16.455,16.4,16.45,322
20141201|2014-11-21 15:00,21,16.455,16.46,16.37,16.37,312
20141201|2014-11-21 15:30,21,16.38,16.41,16.38,16.405,77
20141201|2014-11-21 16:00,21,16.41,16.43,16.4,16.425,47
20141201|2014-11-23 17:00,24,16.365,16.42,16.35,16.415,251
20141201|2014-11-23 17:30,24,16.415,16.455,16.395,16.4,114
20141201|2014-11-23 18:00,24,16.4,16.44,16.395,16.42,131
20141201|2014-11-23 18:30,24,16.425,16.45,16.425,16.435,115
20141201|2014-11-23 19:00,24,16.44,16.47,16.35,16.395,1022
20141201|2014-11-23 19:30,24,16.4,16.44,16.385,16.41,216
20141201|2014-11-23 20:00,24,16.41,16.425,16.38,16.415,212
20141201|2014-11-23 20:30,24,16.41,16.42,16.39,16.39,132
20141201|2014-11-23 21:00,24,16.395,16.405,16.37,16.38,238
20141201|2014-11-23 21:30,24,16.39,16.4,16.38,16.385,29
20141201|2014-11-23 22:00,24,16.385,16.39,16.375,16.375,54
20141201|2014-11-23 22:30,24,16.38,16.385,16.355,16.365,78
20141201|2014-11-23 23:00,24,16.37,16.375,16.345,16.37,82
20141201|2014-11-23 23:30,24,16.37,16.4,16.365,16.38,213
20141201|2014-11-24 00:00,24,16.38,16.425,16.365,16.385,523
20141201|2014-11-24 00:30,24,16.385,16.39,16.355,16.365,146
20141201|2014-11-24 01:00,24,16.36,16.375,16.345,16.35,270
20141201|2014-11-24 01:30,24,16.35,16.355,16.305,16.325,348
20141201|2014-11-24 02:00,24,16.325,16.34,16.295,16.295,702
20141201|2014-11-24 02:30,24,16.3,16.32,16.245,16.31,930
20141201|2014-11-24 03:00,24,16.31,16.35,16.29,16.3,683
20141201|2014-11-24 03:30,24,16.3,16.365,16.3,16.32,450
20141201|2014-11-24 04:00,24,16.315,16.34,16.305,16.32,227
20141201|2014-11-24 04:30,24,16.325,16.34,16.31,16.315,253
20141201|2014-11-24 05:00,24,16.32,16.35,16.295,16.35,383
20141201|2014-11-24 05:30,24,16.345,16.35,16.32,16.32,438
20141201|2014-11-24 06:00,24,16.32,16.35,16.295,16.3,1008
20141201|2014-11-24 06:30,24,16.3,16.345,16.255,16.335,984
20141201|2014-11-24 07:00,24,16.34,16.415,16.33,16.405,1341
20141201|2014-11-24 07:30,24,16.4,16.43,16.385,16.405,1431
20141201|2014-11-24 08:00,24,16.405,16.43,16.375,16.42,875
20141201|2014-11-24 08:30,24,16.425,16.465,16.4,16.41,1822
20141201|2014-11-24 09:00,24,16.41,16.44,16.385,16.42,1407
20141201|2014-11-24 09:30,24,16.42,16.44,16.4,16.41,903
20141201|2014-11-24 10:00,24,16.41,16.42,16.37,16.38,933
20141201|2014-11-24 10:30,24,16.38,16.405,16.305,16.31,1669
20141201|2014-11-24 11:00,24,16.305,16.385,16.3,16.365,1301
20141201|2014-11-24 11:30,24,16.365,16.385,16.36,16.38,672
20141201|2014-11-24 12:00,24,16.38,16.4,16.365,16.385,1183
20141201|2014-11-24 12:30,24,16.385,16.435,16.38,16.4,895
20141201|2014-11-24 13:00,24,16.405,16.42,16.395,16.415,173
20141201|2014-11-24 13:30,24,16.415,16.44,16.41,16.425,256
20141201|2014-11-24 14:00,24,16.43,16.45,16.43,16.445,239
20141201|2014-11-24 14:30,24,16.445,16.45,16.42,16.43,318
20141201|2014-11-24 15:00,24,16.43,16.45,16.425,16.44,429
20141201|2014-11-24 15:30,24,16.44,16.45,16.43,16.45,144
20141201|2014-11-24 16:00,24,16.445,16.455,16.435,16.445,66
20141201|2014-11-24 17:00,25,16.435,16.47,16.435,16.465,164
20141201|2014-11-24 17:30,25,16.465,16.47,16.445,16.465,156
20141201|2014-11-24 18:00,25,16.47,16.48,16.47,16.47,183
20141201|2014-11-24 18:30,25,16.475,16.48,16.47,16.475,170
20141201|2014-11-24 19:00,25,16.48,16.505,16.455,16.49,1060
20141201|2014-11-24 19:30,25,16.49,16.505,16.475,16.495,358
20141201|2014-11-24 20:00,25,16.5,16.51,16.49,16.5,212
20141201|2014-11-24 20:30,25,16.5,16.51,16.485,16.49,497
20141201|2014-11-24 21:00,25,16.49,16.56,16.48,16.525,974
20141201|2014-11-24 21:30,25,16.525,16.525,16.49,16.505,227
20141201|2014-11-24 22:00,25,16.51,16.515,16.49,16.505,111
20141201|2014-11-24 22:30,25,16.505,16.515,16.455,16.48,335
20141201|2014-11-24 23:00,25,16.485,16.505,16.455,16.48,206
20141201|2014-11-24 23:30,25,16.48,16.505,16.48,16.495,214
20141201|2014-11-25 00:00,25,16.49,16.53,16.485,16.525,357
20141201|2014-11-25 00:30,25,16.52,16.545,16.5,16.535,360
20141201|2014-11-25 01:00,25,16.54,16.555,16.49,16.505,340
20141201|2014-11-25 01:30,25,16.505,16.51,16.485,16.495,213
20141201|2014-11-25 02:00,25,16.5,16.535,16.495,16.525,357
20141201|2014-11-25 02:30,25,16.53,16.605,16.53,16.595,1436
20141201|2014-11-25 03:00,25,16.595,16.595,16.55,16.57,613
20141201|2014-11-25 03:30,25,16.565,16.625,16.565,16.605,760
20141201|2014-11-25 04:00,25,16.605,16.685,16.605,16.675,914
20141201|2014-11-25 04:30,25,16.675,16.69,16.64,16.65,515
20141201|2014-11-25 05:00,25,16.655,16.67,16.62,16.64,343
20141201|2014-11-25 05:30,25,16.64,16.655,16.615,16.64,297
20141201|2014-11-25 06:00,25,16.64,16.65,16.59,16.61,819
20141201|2014-11-25 06:30,25,16.61,16.62,16.58,16.61,459
20141201|2014-11-25 07:00,25,16.61,16.655,16.54,16.615,1582
20141201|2014-11-25 07:30,25,16.61,16.61,16.47,16.495,3350
20141201|2014-11-25 08:00,25,16.5,16.6,16.44,16.59,2434
20141201|2014-11-25 08:30,25,16.59,16.655,16.545,16.615,3880
20141201|2014-11-25 09:00,25,16.615,16.65,16.605,16.635,1470
20141201|2014-11-25 09:30,25,16.64,16.65,16.56,16.6,1538
20141201|2014-11-25 10:00,25,16.6,16.6,16.505,16.525,1797
20141201|2014-11-25 10:30,25,16.525,16.545,16.495,16.52,944
20141201|2014-11-25 11:00,25,16.515,16.54,16.485,16.495,590
20141201|2014-11-25 11:30,25,16.49,16.545,16.475,16.52,735
20141201|2014-11-25 12:00,25,16.52,16.565,16.52,16.565,1461
20141201|2014-11-25 12:30,25,16.565,16.565,16.535,16.55,389
20141201|2014-11-25 13:00,25,16.555,16.59,16.53,16.55,734
20141201|2014-11-25 13:30,25,16.55,16.595,16.54,16.585,197
20141201|2014-11-25 14:00,25,16.585,16.61,16.57,16.61,152
20141201|2014-11-25 14:30,25,16.61,16.66,16.605,16.65,244
20141201|2014-11-25 15:00,25,16.65,16.67,16.645,16.645,87
20141201|2014-11-25 15:30,25,16.645,16.655,16.645,16.645,28
20141201|2014-11-25 16:00,25,16.65,16.655,16.645,16.645,22
20141201|2014-11-25 17:00,26,16.645,16.65,16.635,16.635,53
20141201|2014-11-25 17:30,26,16.635,16.645,16.63,16.64,22
20141201|2014-11-25 18:00,26,16.64,16.64,16.605,16.605,61
20141201|2014-11-25 18:30,26,16.605,16.605,16.59,16.6,52
20141201|2014-11-25 19:00,26,16.595,16.645,16.595,16.63,116
20141201|2014-11-25 19:30,26,16.63,16.63,16.595,16.6,118
20141201|2014-11-25 20:00,26,16.6,16.605,16.59,16.595,61
20141201|2014-11-25 20:30,26,16.59,16.595,16.575,16.58,97
20141201|2014-11-25 21:00,26,16.58,16.58,16.565,16.57,46
20141201|2014-11-25 21:30,26,16.575,16.585,16.575,16.58,14
20141201|2014-11-25 22:00,26,16.57,16.58,16.565,16.57,135
20141201|2014-11-25 22:30,26,16.565,16.575,16.565,16.575,26
20141201|2014-11-25 23:00,26,16.57,16.585,16.57,16.585,78
20141201|2014-11-25 23:30,26,16.59,16.6,16.575,16.59,66
20141201|2014-11-26 00:00,26,16.59,16.605,16.575,16.585,76
20141201|2014-11-26 00:30,26,16.59,16.6,16.585,16.6,93
20141201|2014-11-26 01:00,26,16.595,16.6,16.575,16.575,69
20141201|2014-11-26 01:30,26,16.575,16.58,16.545,16.545,107
20141201|2014-11-26 02:00,26,16.55,16.575,16.545,16.57,85
20141201|2014-11-26 02:30,26,16.57,16.575,16.53,16.53,233
20141201|2014-11-26 03:00,26,16.535,16.545,16.5,16.515,193
20141201|2014-11-26 03:30,26,16.515,16.53,16.5,16.53,162
20141201|2014-11-26 04:00,26,16.535,16.545,16.515,16.545,150
20141201|2014-11-26 04:30,26,16.545,16.555,16.525,16.555,178
20141201|2014-11-26 05:00,26,16.555,16.555,16.525,16.55,121
20141201|2014-11-26 05:30,26,16.545,16.59,16.54,16.59,94
20141201|2014-11-26 06:00,26,16.59,16.59,16.55,16.555,157
20141201|2014-11-26 06:30,26,16.55,16.555,16.525,16.55,218
20141201|2014-11-26 07:00,26,16.545,16.575,16.515,16.545,514
20141201|2014-11-26 07:30,26,16.545,16.6,16.545,16.555,519
20141201|2014-11-26 08:00,26,16.55,16.555,16.525,16.545,330
20141201|2014-11-26 08:30,26,16.55,16.615,16.545,16.605,520
20141201|2014-11-26 09:00,26,16.61,16.625,16.58,16.58,273
20141201|2014-11-26 09:30,26,16.58,16.6,16.56,16.6,214
20141201|2014-11-26 10:00,26,16.6,16.6,16.545,16.565,602
20141201|2014-11-26 10:30,26,16.565,16.58,16.555,16.565,129
20141201|2014-11-26 11:00,26,16.565,16.57,16.55,16.56,314
20141201|2014-11-26 11:30,26,16.565,16.565,16.54,16.545,142
20141201|2014-11-26 12:00,26,16.545,16.57,16.525,16.54,245
20141201|2014-11-26 12:30,26,16.53,16.555,16.53,16.535,73
20141201|2014-11-26 13:00,26,16.535,16.545,16.515,16.525,115
20141201|2014-11-26 13:30,26,16.525,16.54,16.52,16.54,57
20141201|2014-11-26 14:00,26,16.54,16.54,16.505,16.51,76
20141201|2014-11-26 14:30,26,16.5,16.505,16.49,16.495,46
20141201|2014-11-26 15:00,26,16.5,16.505,16.49,16.495,22
20141201|2014-11-26 15:30,26,16.485,16.485,16.44,16.455,111
20141201|2014-11-26 16:00,26,16.465,16.465,16.46,16.465,6
20141201|2014-11-26 17:00,28,16.495,16.495,16.475,16.475,5
20141201|2014-11-26 17:30,28,16.48,16.48,16.48,16.48,1
20141201|2014-11-26 18:00,28,16.485,16.485,16.485,16.485,2
20141201|2014-11-26 18:30,28,16.485,16.49,16.48,16.48,4
20141201|2014-11-26 19:00,28,16.505,16.51,16.49,16.495,18
20141201|2014-11-26 19:30,28,16.49,16.49,16.46,16.49,6
20141201|2014-11-26 20:00,28,16.47,16.48,16.47,16.475,19
20141201|2014-11-26 20:30,28,16.465,16.465,16.38,16.38,20
20141201|2014-11-26 21:00,28,16.37,16.37,16.27,16.29,43
20141201|2014-11-26 21:30,28,16.315,16.315,16.3,16.3,4
20141201|2014-11-26 22:00,28,16.275,16.285,16.12,16.12,56
20141201|2014-11-26 22:30,28,16.16,16.21,16.135,16.18,82
20141201|2014-11-26 23:00,28,16.185,16.27,16.185,16.265,31
20141201|2014-11-26 23:30,28,16.27,16.285,16.23,16.275,17
20141201|2014-11-27 00:00,28,16.305,16.31,16.28,16.28,7
20141201|2014-11-27 00:30,28,16.3,16.375,16.3,16.375,14
20141201|2014-11-27 01:00,28,16.375,16.4,16.375,16.385,8
20141201|2014-11-27 01:30,28,16.34,16.35,16.295,16.35,35
20141201|2014-11-27 02:00,28,16.34,16.355,16.34,16.355,22
20141201|2014-11-27 02:30,28,16.34,16.35,16.335,16.335,8
20141201|2014-11-27 03:00,28,16.315,16.365,16.315,16.355,9
20141201|2014-11-27 03:30,28,16.33,16.35,16.33,16.345,6
20141201|2014-11-27 04:00,28,16.335,16.335,16.335,16.335,3
20141201|2014-11-27 04:30,28,16.32,16.365,16.32,16.365,13
20141201|2014-11-27 05:00,28,16.34,16.365,16.34,16.365,8
20141201|2014-11-27 05:30,28,16.36,16.385,16.36,16.385,8
20141201|2014-11-27 06:00,28,16.345,16.345,16.345,16.345,3
20141201|2014-11-27 06:30,28,16.335,16.345,16.315,16.315,12
20141201|2014-11-27 07:00,28,16.32,16.32,16.25,16.25,26
20141201|2014-11-27 07:30,28,16.26,16.285,16.26,16.28,30
20141201|2014-11-27 08:00,28,16.295,16.31,16.29,16.29,65
20141201|2014-11-27 08:30,28,16.315,16.315,16.245,16.245,32
20141201|2014-11-27 09:00,28,16.28,16.28,16.28,16.28,3
20141201|2014-11-27 09:30,28,16.27,16.275,16.225,16.23,35
20141201|2014-11-27 10:00,28,16.215,16.215,16.15,16.18,28
20141201|2014-11-27 10:30,28,16.165,16.215,16.165,16.2,21
20141201|2014-11-27 11:00,28,16.2,16.2,16.155,16.155,9
20141201|2014-11-27 11:30,28,16.2,16.205,16.185,16.195,6
20141201|2014-11-27 17:00,28,16.16,16.16,16.16,16.16,2
20141201|2014-11-27 18:00,28,16.155,16.155,16.155,16.155,5
20141201|2014-11-27 19:00,28,16.11,16.11,16.035,16.07,18
20141201|2014-11-27 19:30,28,16.11,16.11,16.11,16.11,1
20141201|2014-11-27 20:30,28,16.125,16.125,16.12,16.12,4
20141201|2014-11-27 21:00,28,16.06,16.06,16.06,16.06,1
20141201|2014-11-27 21:30,28,16.085,16.085,16.015,16.015,4
20141201|2014-11-27 22:30,28,16.07,16.07,16.02,16.04,13
20141201|2014-11-27 23:30,28,16.045,16.045,16.045,16.045,10
20141201|2014-11-28 00:00,28,16.065,16.085,16.065,16.085,2
20141201|2014-11-28 01:00,28,16.045,16.095,16.045,16.095,3
20141201|2014-11-28 01:30,28,16.09,16.09,16.09,16.09,2
20141201|2014-11-28 02:00,28,16.025,16.03,16,16,96
20141201|2014-11-28 02:30,28,15.985,15.985,15.98,15.98,7
20141201|2014-11-28 03:00,28,16.035,16.035,16.035,16.035,2
20141201|2014-11-28 03:30,28,16.03,16.03,16.03,16.03,1
20141201|2014-11-28 04:00,28,16.05,16.05,16.05,16.05,2
20141201|2014-11-28 04:30,28,16,16,16,16,1
20141201|2014-11-28 05:00,28,16.005,16.035,15.965,16.035,25
20141201|2014-11-28 05:30,28,16.015,16.05,16.015,16.015,5
20141201|2014-11-28 06:00,28,16.02,16.02,15.95,15.995,126
20141201|2014-11-28 06:30,28,15.99,16.02,15.99,16.015,17
20141201|2014-11-28 07:00,28,16.02,16.065,16.01,16.065,14
20141201|2014-11-28 07:30,28,16.06,16.06,15.785,15.785,50
20141201|2014-11-28 08:00,28,15.765,15.83,15.745,15.83,9
20141201|2014-11-28 08:30,28,15.79,15.82,15.73,15.815,80
20141201|2014-11-28 09:00,28,15.8,15.81,15.725,15.74,93
20141201|2014-11-28 09:30,28,15.75,15.75,15.705,15.705,18
20141201|2014-11-28 10:00,28,15.7,15.7,15.59,15.62,180
20141201|2014-11-28 10:30,28,15.6,15.625,15.55,15.56,45
20141201|2014-11-28 11:00,28,15.57,15.57,15.41,15.495,175
20141201|2014-11-28 11:30,28,15.505,15.505,15.37,15.405,44
20141201|2014-11-28 12:00,28,15.4,15.495,15.4,15.475,13
20141201|2014-11-28 12:30,28,15.44,15.44,15.365,15.365,10
20141201|2014-11-30 17:00,1,15.39,15.39,15.295,15.355,10
20141201|2014-11-30 17:30,1,15.34,15.34,14.1,14.695,122
20141201|2014-11-30 18:00,1,14.68,14.715,14.655,14.66,57
20141201|2014-11-30 18:30,1,14.72,14.865,14.72,14.865,22
20141201|2014-11-30 19:00,1,14.845,14.865,14.71,14.835,34
20141201|2014-11-30 19:30,1,14.805,14.84,14.8,14.84,13
20141201|2014-11-30 20:30,1,14.88,14.88,14.855,14.855,5
20141201|2014-11-30 21:30,1,14.855,14.855,14.855,14.855,1
20141201|2014-11-30 22:30,1,14.845,14.845,14.845,14.845,1
20141201|2014-11-30 23:30,1,14.82,14.825,14.805,14.825,3
20141201|2014-12-01 00:00,1,14.81,14.82,14.81,14.81,11
20141201|2014-12-01 00:30,1,14.915,14.975,14.89,14.89,7
20141201|2014-12-01 01:00,1,14.91,15.01,14.91,15.01,5
20141201|2014-12-01 01:30,1,14.95,14.95,14.95,14.95,1
20141201|2014-12-01 02:00,1,14.975,15.015,14.975,15.015,20
20141201|2014-12-01 02:30,1,15.01,15.33,15.01,15.22,55
20141201|2014-12-01 03:00,1,15.285,15.365,15.27,15.365,18
20141201|2014-12-01 03:30,1,15.375,16.225,15.375,15.905,398
20141201|2014-12-01 04:00,1,15.915,15.915,15.8,15.8,36
20141201|2014-12-01 04:30,1,15.725,15.725,15.69,15.695,8
20141201|2014-12-01 05:00,1,15.615,15.7,15.605,15.7,10
20141201|2014-12-01 05:30,1,15.665,15.665,15.665,15.665,5
20141201|2014-12-01 06:00,1,15.675,15.675,15.495,15.495,7
20141201|2014-12-01 06:30,1,15.605,15.65,15.55,15.55,6
20141201|2014-12-01 07:00,1,15.7,15.85,15.7,15.845,37
20141201|2014-12-01 07:30,1,15.91,15.91,15.745,15.78,39
20141201|2014-12-01 08:00,1,15.86,15.895,15.835,15.895,16
20141201|2014-12-01 08:30,1,15.865,16.14,15.865,16.12,46
20141201|2014-12-01 09:00,1,16.115,16.26,16.04,16.26,33
20141201|2014-12-01 09:30,1,16.235,16.295,16.215,16.295,15
20141201|2014-12-01 10:00,1,16.27,16.34,16.195,16.305,26
20141201|2014-12-01 10:30,1,16.36,16.44,16.36,16.39,15
20141201|2014-12-01 11:00,1,16.385,16.39,16.365,16.37,8
20141201|2014-12-01 11:30,1,16.675,16.675,16.675,16.675,2
20141201|2014-12-01 12:00,1,16.65,16.68,16.625,16.63,9
20141201|2014-12-01 12:30,1,16.62,16.62,16.51,16.535,9
20141201|2014-12-01 13:00,1,16.47,16.47,16.47,16.47,1
20141201|2014-12-01 14:30,1,16.46,16.465,16.445,16.465,8
20141201|2014-12-01 15:00,1,16.435,16.435,16.41,16.41,7
20141201|2014-12-01 17:00,2,16.44,16.45,16.44,16.45,8
20141201|2014-12-01 17:30,2,16.365,16.365,16.365,16.365,1
20141201|2014-12-01 18:30,2,16.32,16.32,16.315,16.315,2
20141201|2014-12-02 00:00,2,16.44,16.465,16.44,16.465,2
20141201|2014-12-02 00:30,2,16.38,16.38,16.38,16.38,7
20141201|2014-12-02 02:30,2,16.13,16.13,16.13,16.13,1
20141201|2014-12-02 03:00,2,16.115,16.115,16.115,16.115,1
20141201|2014-12-02 06:30,2,16.07,16.07,16.07,16.07,1
20141201|2014-12-02 07:00,2,16.16,16.16,16.16,16.16,8
20141201|2014-12-02 07:30,2,16.25,16.28,16.25,16.28,2
20141201|2014-12-02 08:00,2,16.295,16.335,16.295,16.335,15
20141201|2014-12-02 08:30,2,16.285,16.285,16.2,16.2,2
20141201|2014-12-02 09:00,2,16.315,16.315,16.3,16.3,2
20141201|2014-12-02 10:00,2,16.45,16.475,16.34,16.34,15
20141201|2014-12-02 10:30,2,16.375,16.375,16.375,16.375,3
20141201|2014-12-02 13:00,2,16.36,16.36,16.36,16.36,1
20141201|2014-12-02 19:00,3,16.435,16.435,16.435,16.435,1
20141201|2014-12-02 19:30,3,16.41,16.41,16.41,16.41,1
20141201|2014-12-03 02:00,3,16.445,16.445,16.445,16.445,1
20141201|2014-12-03 04:30,3,16.465,16.465,16.465,16.465,1
20141201|2014-12-03 05:00,3,16.42,16.42,16.41,16.41,2
20141201|2014-12-03 06:00,3,16.3,16.3,16.3,16.3,8
20141201|2014-12-03 09:30,3,16.475,16.475,16.475,16.475,1
20141201|2014-12-03 10:00,3,16.48,16.53,16.48,16.515,23
20141201|2014-12-03 11:00,3,16.3,16.3,16.3,16.3,1
20141201|2014-12-03 19:00,4,16.355,16.38,16.35,16.38,12
20141201|2014-12-03 19:30,4,16.39,16.39,16.39,16.39,1
20141201|2014-12-04 06:30,4,16.39,16.39,16.335,16.335,5
20141201|2014-12-04 07:00,4,16.385,16.42,16.385,16.42,10
20141201|2014-12-04 07:30,4,16.58,16.58,16.58,16.58,2
20141201|2014-12-04 08:00,4,16.57,16.57,16.495,16.495,5
20141201|2014-12-04 08:30,4,16.515,16.515,16.51,16.51,3
20141201|2014-12-04 09:30,4,16.525,16.53,16.525,16.53,2
20141201|2014-12-04 16:00,4,16.42,16.42,16.42,16.42,1
20141201|2014-12-04 17:00,5,16.415,16.415,16.415,16.415,1
20141201|2014-12-04 19:00,5,16.43,16.44,16.43,16.43,12
20141201|2014-12-05 02:00,5,16.41,16.41,16.41,16.41,3
20141201|2014-12-05 06:00,5,16.33,16.33,16.33,16.33,8
20141201|2014-12-05 06:30,5,16.34,16.34,16.34,16.34,1
20141201|2014-12-05 07:00,5,16.48,16.48,16.47,16.47,2
20141201|2014-12-05 07:30,5,16.47,16.475,16.175,16.23,123
20141201|2014-12-05 08:00,5,16.37,16.37,16.37,16.37,2
20141201|2014-12-05 09:00,5,16.26,16.26,16.26,16.26,1
20141201|2014-12-05 09:30,5,16.2,16.23,16.2,16.23,2
20141201|2014-12-05 10:00,5,16.24,16.24,16.215,16.22,16
20141201|2014-12-05 11:30,5,16.19,16.19,16.19,16.19,4
20141201|2014-12-05 12:30,5,16.255,16.255,16.255,16.255,1
20141201|2014-12-05 13:00,5,16.24,16.24,16.24,16.24,5
20141201|2014-12-07 17:00,8,16.13,16.135,16.13,16.135,2
20141201|2014-12-07 19:00,8,16.23,16.24,16.225,16.24,12
20141201|2014-12-08 06:00,8,16.26,16.26,16.26,16.26,9
20141201|2014-12-08 11:00,8,16.21,16.21,16.21,16.21,7
20141201|2014-12-08 22:30,9,16.28,16.28,16.28,16.28,1
20141201|2014-12-09 00:30,9,16.355,16.355,16.35,16.35,2
20141201|2014-12-09 02:00,9,16.4,16.4,16.4,16.4,5
20141201|2014-12-09 02:30,9,16.41,16.41,16.37,16.37,3
20141201|2014-12-09 03:30,9,16.38,16.38,16.38,16.38,1
20141201|2014-12-09 04:30,9,16.43,16.435,16.43,16.435,20
20141201|2014-12-09 05:00,9,16.385,16.385,16.385,16.385,10
20141201|2014-12-09 06:00,9,16.36,16.435,16.36,16.435,28
20141201|2014-12-09 06:30,9,16.52,16.535,16.52,16.53,9
20141201|2014-12-09 07:00,9,16.73,16.745,16.73,16.745,13
20141201|2014-12-09 07:30,9,16.735,16.735,16.66,16.66,4
20141201|2014-12-09 08:00,9,16.69,16.74,16.69,16.74,4
20141201|2014-12-09 08:30,9,16.8,16.915,16.8,16.91,9
20141201|2014-12-09 09:00,9,16.87,17.03,16.87,16.99,8
20141201|2014-12-09 09:30,9,17.05,17.05,17.05,17.05,2
20141201|2014-12-09 10:00,9,17.07,17.13,17.07,17.12,3
20141201|2014-12-09 10:30,9,17.035,17.035,17.035,17.035,1
20141201|2014-12-09 11:30,9,17.04,17.04,17.04,17.04,1
20141201|2014-12-09 12:00,9,17.04,17.055,17.04,17.055,2
20141201|2014-12-09 14:30,9,17.005,17.005,17.005,17.005,3
20141201|2014-12-10 03:30,10,17.025,17.025,17.01,17.015,13
20141201|2014-12-10 07:00,10,17.06,17.06,17.06,17.06,6
20141201|2014-12-10 07:30,10,17.04,17.04,17.04,17.04,3
20141201|2014-12-10 09:00,10,17.14,17.14,17.14,17.14,3
20141201|2014-12-10 10:00,10,17.09,17.09,17.075,17.085,12
20141201|2014-12-10 19:00,11,17.105,17.18,17.105,17.17,12
20141201|2014-12-11 19:00,12,17.07,17.07,17.015,17.02,12
20141201|2014-12-12 05:00,12,17.08,17.095,17.08,17.095,27
20141201|2014-12-12 10:00,12,17.105,17.11,17.1,17.11,12
20141201|2014-12-14 19:30,15,16.81,16.81,16.81,16.81,1
20141201|2014-12-14 22:00,15,16.84,16.84,16.84,16.84,1
20141201|2014-12-15 03:00,15,16.85,16.85,16.85,16.85,2
20141201|2014-12-15 09:30,15,16.835,16.835,16.835,16.835,1
20141201|2014-12-15 10:00,15,16.84,16.845,16.82,16.845,12
20141201|2014-12-15 19:00,16,16.135,16.16,16.065,16.16,12
20141201|2014-12-16 21:30,17,15.83,15.83,15.83,15.83,4
20141201|2014-12-22 01:00,22,16.08,16.095,16.08,16.095,13
20141201|2014-12-22 01:30,22,16.105,16.105,16.105,16.105,2
20141201|2014-12-23 07:00,23,15.58,15.58,15.58,15.58,2
20141201|2014-12-23 11:30,23,15.75,15.75,15.75,15.75,1
20141201|2014-12-23 12:30,23,15.68,15.68,15.68,15.68,1
20141201|2014-12-24 11:00,24,15.68,15.68,15.68,15.68,1
20141201|2014-12-25 22:00,26,15.94,15.94,15.94,15.94,1
20141201|2014-12-26 08:30,26,16.11,16.115,16.11,16.115,2
20141201|2014-12-29 08:30,29,15.95,15.95,15.95,15.95,2
20141201|2014-12-29 09:00,29,15.905,15.905,15.905,15.905,2
20150101|2013-12-10 12:00,10,20.48,20.51,20.48,20.51,2
20150101|2013-12-12 20:30,13,19.52,19.52,19.52,19.52,1
20150101|2013-12-13 12:00,13,19.77,19.77,19.77,19.77,2
20150101|2013-12-16 10:30,16,20.35,20.35,20.35,20.35,1
20150101|2013-12-16 12:00,16,20.26,20.27,20.26,20.27,2
20150101|2013-12-18 12:00,18,20.245,20.245,20.23,20.23,8
20150101|2013-12-18 12:30,18,20.23,20.24,20.23,20.24,12
20150101|2013-12-20 12:00,20,19.605,19.615,19.605,19.615,5
20150101|2013-12-20 13:30,20,19.6,19.6,19.6,19.6,2
20150101|2013-12-23 06:30,23,19.595,19.595,19.595,19.595,4
20150101|2013-12-23 12:00,23,19.575,19.575,19.575,19.575,1
20150101|2013-12-27 12:00,27,20.2,20.215,20.2,20.21,5
20150101|2013-12-31 08:30,31,19.315,19.315,19.315,19.315,1
20150101|2013-12-31 14:00,31,19.55,19.55,19.55,19.55,1
20150101|2014-01-03 12:00,3,20.365,20.365,20.365,20.365,16
20150101|2014-01-07 09:30,7,19.83,19.83,19.83,19.83,1
20150101|2014-01-08 05:30,8,19.715,19.715,19.715,19.715,3
20150101|2014-01-08 09:00,8,19.525,19.525,19.525,19.525,1
20150101|2014-01-08 11:00,8,19.525,19.525,19.525,19.525,1
20150101|2014-01-09 13:00,9,19.71,19.71,19.71,19.71,9
20150101|2014-01-10 09:30,10,20.225,20.225,20.225,20.225,4
20150101|2014-01-10 12:00,10,20.39,20.39,20.38,20.385,9
20150101|2014-01-13 11:00,13,20.475,20.475,20.475,20.475,1
20150101|2014-01-13 11:30,13,20.44,20.485,20.44,20.485,2
20150101|2014-01-13 12:00,13,20.545,20.545,20.545,20.545,1
20150101|2014-01-14 08:00,14,20.53,20.53,20.53,20.53,1
20150101|2014-01-14 08:30,14,20.57,20.57,20.565,20.565,2
20150101|2014-01-14 11:30,14,20.42,20.42,20.42,20.42,1
20150101|2014-01-15 10:00,15,20.305,20.305,20.305,20.305,1
20150101|2014-01-15 10:30,15,20.33,20.33,20.33,20.33,1
20150101|2014-01-15 11:00,15,20.33,20.33,20.33,20.33,1
20150101|2014-01-15 12:00,15,20.31,20.31,20.31,20.31,1
20150101|2014-01-15 12:30,15,20.295,20.295,20.29,20.295,6
20150101|2014-01-16 08:30,16,20.32,20.32,20.32,20.32,1
20150101|2014-01-17 08:00,17,20.425,20.425,20.425,20.425,1
20150101|2014-01-19 17:00,21,20.48,20.53,20.48,20.53,2
20150101|2014-01-19 20:00,21,20.49,20.49,20.49,20.49,1
20150101|2014-01-19 23:30,21,20.515,20.515,20.515,20.515,1
20150101|2014-01-20 06:30,21,20.45,20.45,20.45,20.45,1
20150101|2014-01-20 07:00,21,20.53,20.53,20.53,20.53,1
20150101|2014-01-20 10:30,21,20.49,20.49,20.49,20.49,1
20150101|2014-01-20 20:30,21,20.385,20.385,20.385,20.385,1
20150101|2014-01-21 12:30,21,20.025,20.025,20.025,20.025,3
20150101|2014-01-23 09:00,23,20.45,20.45,20.435,20.435,2
20150101|2014-01-23 09:30,23,20.395,20.395,20.395,20.395,1
20150101|2014-01-23 10:00,23,20.2,20.2,20.2,20.2,1
20150101|2014-01-23 12:30,23,20.18,20.18,20.18,20.18,5
20150101|2014-01-24 12:00,24,19.925,19.925,19.925,19.925,9
20150101|2014-01-27 08:30,27,19.965,19.965,19.9,19.9,5
20150101|2014-01-27 14:30,27,19.765,19.765,19.765,19.765,1
20150101|2014-01-28 09:00,28,19.68,19.68,19.68,19.68,1
20150101|2014-01-28 09:30,28,19.635,19.645,19.635,19.645,2
20150101|2014-01-28 12:30,28,19.66,19.66,19.66,19.66,2
20150101|2014-01-28 13:00,28,19.65,19.65,19.65,19.65,1
20150101|2014-01-29 12:00,29,19.74,19.74,19.74,19.74,1
20150101|2014-01-30 08:00,30,19.235,19.235,19.235,19.235,2
20150101|2014-01-30 08:30,30,19.31,19.325,19.3,19.325,3
20150101|2014-01-30 10:00,30,19.285,19.285,19.285,19.285,1
20150101|2014-01-30 12:00,30,19.28,19.28,19.28,19.28,1
20150101|2014-01-31 09:00,31,19.38,19.38,19.36,19.36,2
20150101|2014-01-31 10:00,31,19.3,19.3,19.24,19.24,2
20150101|2014-01-31 11:00,31,19.28,19.28,19.28,19.28,1
20150101|2014-02-02 18:00,3,19.23,19.23,19.23,19.23,1
20150101|2014-02-03 08:30,3,19.495,19.495,19.495,19.495,1
20150101|2014-02-03 09:00,3,19.585,19.695,19.585,19.645,4
20150101|2014-02-03 09:30,3,19.55,19.55,19.55,19.55,1
20150101|2014-02-03 12:30,3,19.555,19.555,19.555,19.555,3
20150101|2014-02-04 12:00,4,19.55,19.56,19.55,19.56,11
20150101|2014-02-04 12:30,4,19.56,19.56,19.56,19.56,8
20150101|2014-02-04 14:00,4,19.655,19.655,19.655,19.655,1
20150101|2014-02-04 14:30,4,19.625,19.625,19.625,19.625,1
20150101|2014-02-04 19:00,5,19.67,19.67,19.67,19.67,1
20150101|2014-02-04 20:30,5,19.69,19.69,19.69,19.69,1
20150101|2014-02-05 01:30,5,19.68,19.68,19.68,19.68,1
20150101|2014-02-05 02:00,5,19.72,19.72,19.72,19.72,1
20150101|2014-02-05 03:30,5,19.725,19.775,19.725,19.775,2
20150101|2014-02-05 12:00,5,19.93,19.93,19.93,19.93,1
20150101|2014-02-05 13:00,5,20.01,20.01,20.01,20.01,1
20150101|2014-02-06 00:30,6,20.115,20.145,20.115,20.145,3
20150101|2014-02-06 02:30,6,20.165,20.165,20.165,20.165,1
20150101|2014-02-06 08:30,6,20.155,20.155,20.155,20.155,1
20150101|2014-02-07 12:30,7,20.135,20.135,20.135,20.135,1
20150101|2014-02-07 13:30,7,20.15,20.15,20.15,20.15,1
20150101|2014-02-09 17:00,10,20.185,20.185,20.185,20.185,1
20150101|2014-02-09 19:30,10,20.145,20.145,20.145,20.145,1
20150101|2014-02-09 21:30,10,20.17,20.17,20.17,20.17,1
20150101|2014-02-09 23:30,10,20.185,20.185,20.185,20.185,1
20150101|2014-02-10 00:00,10,20.26,20.26,20.26,20.26,1
20150101|2014-02-10 00:30,10,20.3,20.3,20.3,20.3,1
20150101|2014-02-10 12:30,10,20.255,20.255,20.255,20.255,7
20150101|2014-02-10 13:00,10,20.265,20.265,20.265,20.265,9
20150101|2014-02-11 09:30,11,20.36,20.36,20.36,20.36,1
20150101|2014-02-11 10:00,11,20.29,20.29,20.29,20.29,1
20150101|2014-02-11 11:00,11,20.34,20.34,20.34,20.34,1
20150101|2014-02-11 19:30,12,20.265,20.265,20.265,20.265,1
20150101|2014-02-12 07:30,12,20.4,20.4,20.4,20.4,1
20150101|2014-02-12 08:00,12,20.355,20.355,20.355,20.355,1
20150101|2014-02-12 09:00,12,20.39,20.505,20.39,20.505,3
20150101|2014-02-12 10:00,12,20.415,20.415,20.415,20.415,1
20150101|2014-02-12 11:00,12,20.47,20.47,20.47,20.47,1
20150101|2014-02-12 13:30,12,20.355,20.355,20.355,20.355,1
20150101|2014-02-12 19:00,13,20.4,20.4,20.4,20.4,1
20150101|2014-02-12 21:30,13,20.38,20.38,20.38,20.38,1
20150101|2014-02-13 08:30,13,20.395,20.41,20.395,20.41,3
20150101|2014-02-13 09:00,13,20.455,20.455,20.455,20.455,1
20150101|2014-02-13 10:00,13,20.465,20.465,20.465,20.465,1
20150101|2014-02-13 10:30,13,20.5,20.5,20.5,20.5,1
20150101|2014-02-13 12:00,13,20.51,20.51,20.51,20.51,1
20150101|2014-02-13 12:30,13,20.515,20.59,20.515,20.59,2
20150101|2014-02-13 14:00,13,20.625,20.64,20.625,20.64,2
20150101|2014-02-13 20:00,14,20.895,20.895,20.895,20.895,1
20150101|2014-02-14 01:30,14,20.98,20.98,20.98,20.98,1
20150101|2014-02-14 09:30,14,21.3,21.3,21.3,21.3,1
20150101|2014-02-14 10:00,14,21.32,21.375,21.32,21.375,2
20150101|2014-02-14 12:00,14,21.57,21.57,21.55,21.55,5
20150101|2014-02-14 12:30,14,21.5,21.5,21.5,21.5,1
20150101|2014-02-14 14:30,14,21.545,21.565,21.545,21.565,2
20150101|2014-02-14 15:30,14,21.615,21.615,21.615,21.615,1
20150101|2014-02-14 16:00,14,21.63,21.63,21.63,21.63,1
20150101|2014-02-16 18:00,18,21.79,21.79,21.79,21.79,1
20150101|2014-02-16 18:30,18,21.755,21.755,21.755,21.755,1
20150101|2014-02-16 19:30,18,21.955,21.955,21.94,21.94,2
20150101|2014-02-16 20:00,18,21.915,21.915,21.915,21.915,1
20150101|2014-02-16 22:30,18,21.9,21.9,21.9,21.9,1
20150101|2014-02-17 00:30,18,21.95,21.95,21.95,21.95,1
20150101|2014-02-17 01:00,18,21.92,21.92,21.92,21.92,2
20150101|2014-02-17 01:30,18,21.885,21.885,21.78,21.78,2
20150101|2014-02-17 02:00,18,21.735,21.735,21.68,21.68,2
20150101|2014-02-17 02:30,18,21.825,21.825,21.825,21.825,1
20150101|2014-02-17 19:30,18,21.84,21.84,21.84,21.84,1
20150101|2014-02-18 11:00,18,21.97,21.97,21.97,21.97,1
20150101|2014-02-18 11:30,18,22,22,22,22,1
20150101|2014-02-18 12:00,18,22.025,22.025,22.025,22.025,1
20150101|2014-02-18 12:30,18,22.045,22.045,22.045,22.045,1
20150101|2014-02-18 13:30,18,22.05,22.05,22.05,22.05,1
20150101|2014-02-19 12:00,19,21.985,21.985,21.985,21.985,4
20150101|2014-02-19 14:00,19,21.77,21.77,21.69,21.69,2
20150101|2014-02-20 10:00,20,21.835,21.835,21.835,21.835,2
20150101|2014-02-20 12:00,20,21.81,21.81,21.81,21.81,2
20150101|2014-02-24 12:30,24,22.22,22.22,22.22,22.22,2
20150101|2014-02-25 12:00,25,22.1,22.11,22.1,22.105,4
20150101|2014-02-27 09:30,27,21.48,21.48,21.48,21.48,5
20150101|2014-02-27 12:30,27,21.435,21.435,21.435,21.435,2
20150101|2014-02-28 12:00,28,21.35,21.35,21.35,21.35,1
20150101|2014-03-03 12:30,3,21.6,21.6,21.6,21.6,3
20150101|2014-03-04 12:00,4,21.35,21.355,21.325,21.33,7
20150101|2014-03-06 11:30,6,21.665,21.665,21.665,21.665,1
20150101|2014-03-06 13:00,6,21.625,21.625,21.625,21.625,1
20150101|2014-03-07 12:00,7,21.04,21.04,21.04,21.04,2
20150101|2014-03-09 20:00,10,20.825,20.825,20.825,20.825,1
20150101|2014-03-11 12:00,11,20.915,20.92,20.915,20.915,6
20150101|2014-03-19 02:00,19,20.895,20.895,20.895,20.895,1
20150101|2014-03-20 03:00,20,20.48,20.48,20.48,20.48,5
20150101|2014-03-20 08:00,20,20.465,20.465,20.465,20.465,1
20150101|2014-03-20 12:00,20,20.53,20.53,20.53,20.53,2
20150101|2014-03-21 12:00,21,20.425,20.425,20.425,20.425,3
20150101|2014-03-25 12:00,25,20.085,20.09,20.08,20.085,6
20150101|2014-03-26 12:00,26,19.895,19.895,19.895,19.895,5
20150101|2014-03-27 15:00,27,19.85,19.85,19.85,19.85,3
20150101|2014-03-31 09:00,31,19.975,19.975,19.975,19.975,4
20150101|2014-03-31 12:00,31,19.87,19.87,19.85,19.86,5
20150101|2014-04-01 10:00,1,19.905,19.905,19.905,19.905,1
20150101|2014-04-02 12:00,2,20.16,20.175,20.16,20.165,15
20150101|2014-04-02 12:30,2,20.15,20.15,20.15,20.15,1
20150101|2014-04-04 12:00,4,20.055,20.055,20.055,20.055,2
20150101|2014-04-07 08:00,7,19.925,19.925,19.925,19.925,1
20150101|2014-04-10 12:00,10,20.18,20.215,20.18,20.215,2
20150101|2014-04-14 12:00,14,20.125,20.125,20.125,20.125,4
20150101|2014-04-16 12:00,16,19.745,19.755,19.745,19.755,3
20150101|2014-04-23 12:00,23,19.55,19.555,19.55,19.555,5
20150101|2014-05-01 12:00,1,19.145,19.145,19.115,19.115,7
20150101|2014-05-02 12:00,2,19.645,19.655,19.615,19.645,14
20150101|2014-05-02 12:30,2,19.65,19.66,19.635,19.66,12
20150101|2014-05-02 13:00,2,19.66,19.66,19.64,19.64,6
20150101|2014-05-05 12:00,5,19.66,19.665,19.66,19.665,6
20150101|2014-05-09 12:30,9,19.21,19.21,19.21,19.21,4
20150101|2014-05-12 12:00,12,19.64,19.64,19.64,19.64,1
20150101|2014-05-14 07:30,14,20,20,20,20,1
20150101|2014-05-20 07:30,20,19.38,19.38,19.38,19.38,1
20150101|2014-05-21 10:30,21,19.48,19.48,19.475,19.48,11
20150101|2014-05-21 22:00,22,19.525,19.53,19.525,19.53,10
20150101|2014-05-22 12:00,22,19.61,19.61,19.61,19.61,2
20150101|2014-05-23 07:00,23,19.48,19.48,19.48,19.48,3
20150101|2014-05-27 02:30,27,19.37,19.37,19.37,19.37,1
20150101|2014-05-27 03:00,27,19.435,19.435,19.435,19.435,1
20150101|2014-05-27 17:00,28,19.165,19.165,19.165,19.165,1
20150101|2014-05-28 04:00,28,19.19,19.19,19.19,19.19,3
20150101|2014-05-28 12:30,28,19.16,19.16,19.16,19.16,1
20150101|2014-05-30 11:30,30,18.72,18.72,18.72,18.72,2
20150101|2014-05-30 12:00,30,18.78,18.78,18.78,18.78,3
20150101|2014-06-02 12:00,2,18.83,18.83,18.83,18.83,1
20150101|2014-06-02 12:30,2,18.835,18.835,18.835,18.835,1
20150101|2014-06-02 13:00,2,18.81,18.81,18.81,18.81,2
20150101|2014-06-02 13:30,2,18.815,18.815,18.815,18.815,3
20150101|2014-06-03 12:00,3,18.855,18.855,18.855,18.855,15
20150101|2014-06-04 12:00,4,18.885,18.9,18.885,18.895,16
20150101|2014-06-12 14:30,12,19.65,19.65,19.65,19.65,3
20150101|2014-06-13 12:00,13,19.77,19.775,19.765,19.775,3
20150101|2014-06-16 11:30,16,19.795,19.795,19.795,19.795,1
20150101|2014-06-16 12:00,16,19.83,19.83,19.83,19.83,1
20150101|2014-06-16 12:30,16,19.83,19.83,19.83,19.83,1
20150101|2014-06-19 07:00,19,20.2,20.2,20.2,20.2,3
20150101|2014-06-20 08:30,20,21,21,21,21,2
20150101|2014-06-23 12:00,23,21.04,21.04,21.04,21.04,3
20150101|2014-06-24 04:30,24,21.225,21.225,21.225,21.225,1
20150101|2014-06-24 05:30,24,21.255,21.255,21.255,21.255,1
20150101|2014-06-24 10:00,24,21.13,21.13,21.13,21.13,1
20150101|2014-06-27 12:00,27,21.22,21.22,21.22,21.22,1
20150101|2014-07-01 12:00,1,21.205,21.21,21.195,21.195,20
20150101|2014-07-03 10:30,3,21.22,21.22,21.22,21.22,1
20150101|2014-07-03 11:00,3,21.26,21.26,21.26,21.26,1
20150101|2014-07-03 15:30,3,21.27,21.27,21.27,21.27,1
20150101|2014-07-07 11:00,7,21.09,21.09,21.09,21.09,1
20150101|2014-07-07 14:30,7,21.11,21.11,21.11,21.11,1
20150101|2014-07-08 07:30,8,21.28,21.28,21.28,21.28,1
20150101|2014-07-08 12:00,8,21.095,21.105,21.095,21.105,32
20150101|2014-07-09 07:30,9,21.29,21.29,21.29,21.29,1
20150101|2014-07-09 08:30,9,21.22,21.22,21.22,21.22,1
20150101|2014-07-09 12:00,9,21.15,21.15,21.145,21.145,5
20150101|2014-07-11 12:00,11,21.535,21.545,21.535,21.535,4
20150101|2014-07-14 07:00,14,21.205,21.205,21.205,21.205,1
20150101|2014-07-14 07:30,14,21.16,21.16,21.16,21.16,1
20150101|2014-07-14 08:00,14,21.09,21.09,21.045,21.045,2
20150101|2014-07-14 12:00,14,20.99,20.99,20.99,20.99,1
20150101|2014-07-15 09:30,15,20.95,20.95,20.95,20.95,1
20150101|2014-07-16 12:00,16,20.845,20.85,20.845,20.85,3
20150101|2014-07-20 20:00,21,20.955,20.955,20.955,20.955,1
20150101|2014-07-21 07:00,21,21.18,21.18,21.18,21.18,1
20150101|2014-07-21 10:30,21,21.04,21.05,21.04,21.05,3
20150101|2014-07-21 12:00,21,21.09,21.1,21.09,21.09,7
20150101|2014-07-21 13:30,21,21.08,21.08,21.08,21.08,1
20150101|2014-07-22 02:00,22,20.995,20.995,20.995,20.995,4
20150101|2014-07-24 09:00,24,20.79,20.79,20.65,20.65,5
20150101|2014-07-24 12:00,24,20.59,20.59,20.55,20.55,3
20150101|2014-07-24 12:30,24,20.435,20.435,20.435,20.435,1
20150101|2014-07-25 07:30,25,20.61,20.61,20.61,20.61,4
20150101|2014-07-25 16:00,25,20.855,20.86,20.845,20.845,3
20150101|2014-07-31 06:30,31,20.785,20.785,20.785,20.785,1
20150101|2014-07-31 12:00,31,20.54,20.54,20.525,20.525,3
20150101|2014-08-01 03:30,1,20.475,20.475,20.475,20.475,1
20150101|2014-08-01 06:00,1,20.425,20.425,20.425,20.425,1
20150101|2014-08-03 23:30,4,20.48,20.48,20.48,20.48,4
20150101|2014-08-04 05:00,4,20.505,20.505,20.505,20.505,1
20150101|2014-08-04 12:00,4,20.32,20.32,20.32,20.32,2
20150101|2014-08-05 09:00,5,20,20,20,20,1
20150101|2014-08-05 12:00,5,19.925,19.925,19.92,19.92,10
20150101|2014-08-05 12:30,5,19.915,19.92,19.915,19.92,8
20150101|2014-08-06 10:30,6,20.135,20.135,20.135,20.135,5
20150101|2014-08-06 18:00,7,20.135,20.135,20.135,20.135,5
20150101|2014-08-13 12:00,13,19.94,19.94,19.925,19.925,16
20150101|2014-08-19 12:00,19,19.495,19.495,19.495,19.495,1
20150101|2014-08-19 13:00,19,19.5,19.5,19.5,19.5,1
20150101|2014-08-19 22:30,20,19.53,19.53,19.53,19.53,1
20150101|2014-08-20 10:30,20,19.58,19.58,19.58,19.58,2
20150101|2014-08-21 05:30,21,19.485,19.485,19.485,19.485,1
20150101|2014-08-21 06:00,21,19.43,19.43,19.43,19.43,1
20150101|2014-08-22 12:00,22,19.49,19.49,19.475,19.475,3
20150101|2014-08-25 12:00,25,19.45,19.45,19.44,19.44,2
20150101|2014-08-26 06:30,26,19.595,19.595,19.595,19.595,3
20150101|2014-08-26 07:00,26,19.715,19.715,19.715,19.715,10
20150101|2014-08-26 08:00,26,19.665,19.665,19.665,19.665,1
20150101|2014-08-26 09:00,26,19.59,19.59,19.58,19.58,2
20150101|2014-08-26 09:30,26,19.56,19.56,19.56,19.56,1
20150101|2014-08-26 10:00,26,19.54,19.54,19.54,19.54,1
20150101|2014-08-26 10:30,26,19.495,19.495,19.495,19.495,1
20150101|2014-08-26 11:00,26,19.525,19.525,19.525,19.525,1
20150101|2014-08-26 12:00,26,19.485,19.485,19.485,19.485,1
20150101|2014-08-26 13:00,26,19.48,19.48,19.48,19.48,1
20150101|2014-08-27 02:30,27,19.51,19.51,19.51,19.51,1
20150101|2014-08-28 09:00,28,19.62,19.62,19.62,19.62,25
20150101|2014-08-28 10:00,28,19.63,19.635,19.63,19.635,17
20150101|2014-08-28 10:30,28,19.63,19.63,19.63,19.63,30
20150101|2014-08-29 10:00,29,19.63,19.63,19.63,19.63,4
20150101|2014-09-02 02:30,2,19.46,19.46,19.46,19.46,1
20150101|2014-09-02 10:00,2,19.225,19.225,19.225,19.225,5
20150101|2014-09-02 12:00,2,19.2,19.2,19.2,19.2,2
20150101|2014-09-02 23:30,3,19.225,19.225,19.225,19.225,1
20150101|2014-09-03 08:30,3,19.22,19.22,19.22,19.22,1
20150101|2014-09-03 10:00,3,19.225,19.225,19.225,19.225,2
20150101|2014-09-04 12:00,4,19.17,19.17,19.15,19.15,13
20150101|2014-09-07 21:00,8,19.24,19.24,19.24,19.24,5
20150101|2014-09-10 10:00,10,18.97,18.97,18.97,18.97,1
20150101|2014-09-10 12:30,10,18.965,18.965,18.965,18.965,2
20150101|2014-09-10 23:00,11,18.98,18.98,18.98,18.98,3
20150101|2014-09-11 05:00,11,18.77,18.77,18.77,18.77,1
20150101|2014-09-11 05:30,11,18.71,18.71,18.71,18.71,3
20150101|2014-09-11 08:00,11,18.805,18.81,18.69,18.69,25
20150101|2014-09-11 08:30,11,18.73,18.73,18.725,18.725,3
20150101|2014-09-11 09:00,11,18.705,18.705,18.705,18.705,1
20150101|2014-09-11 09:30,11,18.66,18.66,18.66,18.66,1
20150101|2014-09-11 10:00,11,18.695,18.695,18.695,18.695,1
20150101|2014-09-11 10:30,11,18.65,18.65,18.645,18.645,3
20150101|2014-09-11 11:30,11,18.625,18.625,18.625,18.625,1
20150101|2014-09-11 12:00,11,18.62,18.625,18.62,18.625,14
20150101|2014-09-11 12:30,11,18.625,18.645,18.625,18.645,3
20150101|2014-09-11 20:30,12,18.6,18.6,18.6,18.6,1
20150101|2014-09-11 21:00,12,18.65,18.65,18.5,18.51,10
20150101|2014-09-11 21:30,12,18.53,18.53,18.53,18.53,5
20150101|2014-09-11 23:00,12,18.53,18.53,18.53,18.53,2
20150101|2014-09-12 07:00,12,18.6,18.6,18.6,18.6,1
20150101|2014-09-12 08:30,12,18.61,18.63,18.61,18.63,2
20150101|2014-09-12 12:00,12,18.62,18.625,18.62,18.625,3
20150101|2014-09-15 02:00,15,18.71,18.71,18.71,18.71,4
20150101|2014-09-15 02:30,15,18.68,18.68,18.68,18.68,1
20150101|2014-09-15 03:00,15,18.655,18.655,18.655,18.655,1
20150101|2014-09-15 07:00,15,18.65,18.65,18.62,18.62,2
20150101|2014-09-15 10:00,15,18.65,18.65,18.65,18.65,1
20150101|2014-09-15 11:30,15,18.655,18.655,18.655,18.655,1
20150101|2014-09-16 00:00,16,18.77,18.77,18.77,18.77,1
20150101|2014-09-16 04:00,16,18.785,18.785,18.785,18.785,1
20150101|2014-09-16 07:30,16,18.72,18.72,18.72,18.72,1
20150101|2014-09-16 10:00,16,18.705,18.705,18.705,18.705,1
20150101|2014-09-16 11:30,16,18.81,18.81,18.81,18.81,1
20150101|2014-09-16 12:00,16,18.735,18.735,18.735,18.735,1
20150101|2014-09-16 12:30,16,18.76,18.76,18.76,18.76,1
20150101|2014-09-16 20:30,17,18.76,18.76,18.745,18.745,2
20150101|2014-09-16 22:00,17,18.745,18.745,18.745,18.745,1
20150101|2014-09-17 08:30,17,18.7,18.72,18.7,18.72,3
20150101|2014-09-17 13:00,17,18.6,18.72,18.6,18.72,2
20150101|2014-09-17 14:30,17,18.54,18.54,18.54,18.54,2
20150101|2014-09-17 17:00,18,18.5,18.525,18.5,18.525,12
20150101|2014-09-17 22:30,18,18.58,18.58,18.58,18.58,1
20150101|2014-09-18 00:00,18,18.58,18.58,18.58,18.58,1
20150101|2014-09-18 01:00,18,18.58,18.58,18.58,18.58,1
20150101|2014-09-18 01:30,18,18.56,18.56,18.56,18.56,1
20150101|2014-09-18 02:00,18,18.5,18.5,18.5,18.5,1
20150101|2014-09-18 06:30,18,18.48,18.48,18.4,18.4,4
20150101|2014-09-18 07:00,18,18.39,18.4,18.3,18.3,4
20150101|2014-09-18 08:00,18,18.415,18.415,18.415,18.415,1
20150101|2014-09-18 08:30,18,18.46,18.46,18.46,18.46,1
20150101|2014-09-18 09:00,18,18.42,18.42,18.42,18.42,1
20150101|2014-09-18 09:30,18,18.53,18.585,18.53,18.585,3
20150101|2014-09-18 10:00,18,18.615,18.615,18.595,18.595,51
20150101|2014-09-18 12:30,18,18.54,18.54,18.54,18.54,2
20150101|2014-09-18 13:30,18,18.57,18.57,18.57,18.57,1
20150101|2014-09-19 00:00,19,18.51,18.51,18.48,18.48,2
20150101|2014-09-19 00:30,19,18.53,18.55,18.53,18.55,3
20150101|2014-09-19 01:30,19,18.5,18.5,18.5,18.5,2
20150101|2014-09-19 07:00,19,18.4,18.4,18.4,18.4,1
20150101|2014-09-19 08:00,19,18.445,18.445,18.44,18.44,8
20150101|2014-09-19 08:30,19,18.385,18.385,18.3,18.3,3
20150101|2014-09-19 09:00,19,18.34,18.34,18.25,18.25,2
20150101|2014-09-19 09:30,19,18.18,18.18,17.95,17.95,6
20150101|2014-09-19 10:00,19,18.02,18.03,18.005,18.03,5
20150101|2014-09-19 10:30,19,18.03,18.05,18,18,6
20150101|2014-09-19 11:30,19,17.99,17.99,17.99,17.99,1
20150101|2014-09-19 12:00,19,17.85,17.885,17.85,17.885,2
20150101|2014-09-19 12:30,19,17.82,17.835,17.815,17.835,5
20150101|2014-09-19 13:00,19,17.905,17.905,17.905,17.905,3
20150101|2014-09-19 13:30,19,17.89,17.89,17.89,17.89,5
20150101|2014-09-19 14:30,19,17.895,17.895,17.895,17.895,1
20150101|2014-09-19 15:30,19,17.83,17.83,17.83,17.83,1
20150101|2014-09-21 20:00,22,17.555,17.57,17.5,17.5,3
20150101|2014-09-21 20:30,22,17.405,17.405,17.405,17.405,1
20150101|2014-09-21 23:30,22,17.58,17.58,17.58,17.58,1
20150101|2014-09-22 00:00,22,17.62,17.62,17.62,17.62,1
20150101|2014-09-22 00:30,22,17.55,17.55,17.55,17.55,2
20150101|2014-09-22 01:00,22,17.54,17.54,17.54,17.54,2
20150101|2014-09-22 08:00,22,17.605,17.605,17.605,17.605,1
20150101|2014-09-22 09:00,22,17.69,17.69,17.69,17.69,1
20150101|2014-09-22 11:00,22,17.855,17.855,17.855,17.855,1
20150101|2014-09-22 12:30,22,17.8,17.8,17.8,17.8,1
20150101|2014-09-23 03:00,23,17.95,17.95,17.95,17.95,2
20150101|2014-09-23 10:00,23,17.775,17.775,17.775,17.775,1
20150101|2014-09-23 10:30,23,17.785,17.785,17.785,17.785,1
20150101|2014-09-24 04:30,24,17.72,17.72,17.72,17.72,1
20150101|2014-09-24 07:00,24,17.66,17.66,17.66,17.66,1
20150101|2014-09-24 09:00,24,17.66,17.66,17.66,17.66,1
20150101|2014-09-24 20:30,25,17.605,17.605,17.605,17.605,1
20150101|2014-09-25 01:00,25,17.41,17.41,17.41,17.41,3
20150101|2014-09-25 01:30,25,17.47,17.47,17.47,17.47,1
20150101|2014-09-25 03:30,25,17.485,17.485,17.485,17.485,1
20150101|2014-09-25 08:30,25,17.445,17.445,17.445,17.445,1
20150101|2014-09-25 09:00,25,17.485,17.485,17.485,17.485,1
20150101|2014-09-25 09:30,25,17.6,17.6,17.6,17.6,1
20150101|2014-09-25 10:00,25,17.5,17.5,17.5,17.5,1
20150101|2014-09-25 20:00,26,17.65,17.65,17.65,17.65,1
20150101|2014-09-26 07:00,26,17.53,17.54,17.53,17.54,10
20150101|2014-09-26 10:00,26,17.575,17.575,17.575,17.575,2
20150101|2014-09-29 23:00,30,17.56,17.56,17.56,17.56,2
20150101|2014-09-30 03:30,30,17.47,17.47,17.47,17.47,2
20150101|2014-09-30 04:30,30,17.38,17.38,17.38,17.38,1
20150101|2014-09-30 05:00,30,17.4,17.4,17.4,17.4,1
20150101|2014-09-30 09:30,30,17.23,17.23,17.23,17.23,2
20150101|2014-09-30 10:00,30,17.23,17.23,17.145,17.145,4
20150101|2014-09-30 10:30,30,17.03,17.03,17.03,17.03,2
20150101|2014-09-30 11:30,30,16.91,16.91,16.91,16.91,1
20150101|2014-09-30 13:00,30,17.03,17.03,17.03,17.03,1
20150101|2014-10-01 07:00,1,17.06,17.06,17.06,17.06,10
20150101|2014-10-01 08:00,1,17.15,17.19,17.15,17.19,6
20150101|2014-10-01 10:00,1,17.29,17.29,17.29,17.29,1
20150101|2014-10-01 11:30,1,17.35,17.35,17.35,17.35,1
20150101|2014-10-01 18:30,2,17.22,17.22,17.22,17.22,1
20150101|2014-10-01 19:30,2,17.25,17.25,17.25,17.25,2
20150101|2014-10-01 20:00,2,17.26,17.26,17.26,17.26,2
20150101|2014-10-02 12:00,2,17.05,17.06,17.04,17.045,16
20150101|2014-10-02 13:30,2,17.055,17.055,17.055,17.055,1
20150101|2014-10-03 07:30,3,16.75,16.75,16.75,16.75,2
20150101|2014-10-03 09:30,3,16.735,16.77,16.735,16.77,2
20150101|2014-10-03 10:00,3,16.89,16.89,16.89,16.89,1
20150101|2014-10-03 12:30,3,16.875,16.875,16.875,16.875,2
20150101|2014-10-05 17:00,6,16.835,16.835,16.835,16.835,2
20150101|2014-10-05 20:00,6,16.785,16.785,16.785,16.785,3
20150101|2014-10-05 20:30,6,16.775,16.775,16.775,16.775,2
20150101|2014-10-05 21:00,6,16.775,16.775,16.775,16.775,1
20150101|2014-10-06 10:00,6,17.09,17.09,17.09,17.09,1
20150101|2014-10-06 11:30,6,17.17,17.19,17.17,17.19,2
20150101|2014-10-06 12:00,6,17.23,17.24,17.23,17.23,3
20150101|2014-10-06 12:30,6,17.23,17.24,17.23,17.24,2
20150101|2014-10-06 16:00,6,17.34,17.34,17.34,17.34,2
20150101|2014-10-06 21:00,7,17.35,17.35,17.3,17.3,3
20150101|2014-10-07 02:00,7,17.505,17.505,17.48,17.48,3
20150101|2014-10-07 05:00,7,17.31,17.31,17.31,17.31,1
20150101|2014-10-07 06:00,7,17.335,17.335,17.335,17.335,1
20150101|2014-10-07 08:00,7,17.33,17.33,17.33,17.33,1
20150101|2014-10-07 10:00,7,17.195,17.195,17.195,17.195,1
20150101|2014-10-07 12:00,7,17.225,17.225,17.225,17.225,1
20150101|2014-10-07 13:00,7,17.195,17.195,17.195,17.195,1
20150101|2014-10-07 20:30,8,17.31,17.31,17.31,17.31,1
20150101|2014-10-08 02:30,8,17.34,17.34,17.34,17.34,1
20150101|2014-10-08 03:00,8,17.325,17.325,17.325,17.325,1
20150101|2014-10-08 09:00,8,17.215,17.215,17.215,17.215,1
20150101|2014-10-08 11:00,8,17.135,17.135,17.125,17.13,4
20150101|2014-10-08 13:00,8,17.335,17.335,17.335,17.335,1
20150101|2014-10-08 23:30,9,17.48,17.48,17.48,17.48,1
20150101|2014-10-09 00:00,9,17.48,17.48,17.48,17.48,1
20150101|2014-10-09 04:00,9,17.605,17.605,17.605,17.605,1
20150101|2014-10-09 07:00,9,17.565,17.565,17.565,17.565,1
20150101|2014-10-09 09:00,9,17.6,17.6,17.6,17.6,2
20150101|2014-10-09 14:00,9,17.36,17.36,17.36,17.36,1
20150101|2014-10-10 06:00,10,17.305,17.305,17.305,17.305,2
20150101|2014-10-10 09:30,10,17.315,17.315,17.315,17.315,1
20150101|2014-10-14 06:30,14,17.55,17.55,17.55,17.55,1
20150101|2014-10-14 07:00,14,17.555,17.555,17.555,17.555,1
20150101|2014-10-14 12:00,14,17.415,17.415,17.415,17.415,1
20150101|2014-10-14 15:00,14,17.4,17.405,17.395,17.405,4
20150101|2014-10-14 21:00,15,17.24,17.26,17.24,17.26,9
20150101|2014-10-14 22:00,15,17.27,17.27,17.27,17.27,3
20150101|2014-10-15 01:30,15,17.245,17.245,17.245,17.245,5
20150101|2014-10-15 04:00,15,17.14,17.14,17.14,17.14,1
20150101|2014-10-15 08:30,15,17.655,17.735,17.65,17.65,5
20150101|2014-10-15 10:00,15,17.515,17.56,17.515,17.56,3
20150101|2014-10-15 11:30,15,17.52,17.52,17.52,17.52,1
20150101|2014-10-15 14:00,15,17.43,17.44,17.425,17.44,4
20150101|2014-10-16 07:00,16,17.405,17.405,17.355,17.355,5
20150101|2014-10-16 09:00,16,17.455,17.455,17.455,17.455,2
20150101|2014-10-16 09:30,16,17.405,17.405,17.405,17.405,1
20150101|2014-10-16 10:00,16,17.34,17.34,17.34,17.34,1
20150101|2014-10-16 10:30,16,17.435,17.435,17.41,17.43,3
20150101|2014-10-16 11:00,16,17.45,17.45,17.45,17.45,1
20150101|2014-10-16 12:00,16,17.46,17.46,17.44,17.44,3
20150101|2014-10-16 20:30,17,17.355,17.355,17.355,17.355,1
20150101|2014-10-17 00:30,17,17.425,17.43,17.425,17.425,8
20150101|2014-10-17 01:00,17,17.435,17.445,17.435,17.445,9
20150101|2014-10-17 01:30,17,17.415,17.415,17.415,17.415,4
20150101|2014-10-17 02:00,17,17.425,17.425,17.425,17.425,1
20150101|2014-10-17 06:00,17,17.345,17.345,17.345,17.345,3
20150101|2014-10-17 07:30,17,17.305,17.305,17.305,17.305,1
20150101|2014-10-17 08:00,17,17.38,17.38,17.38,17.38,1
20150101|2014-10-17 09:00,17,17.3,17.3,17.3,17.3,1
20150101|2014-10-17 10:00,17,17.3,17.3,17.3,17.3,1
20150101|2014-10-17 11:00,17,17.35,17.35,17.35,17.35,1
20150101|2014-10-17 12:00,17,17.35,17.365,17.33,17.33,7
20150101|2014-10-17 12:30,17,17.32,17.32,17.32,17.32,2
20150101|2014-10-20 01:30,20,17.385,17.385,17.385,17.385,1
20150101|2014-10-20 02:00,20,17.405,17.405,17.405,17.405,1
20150101|2014-10-20 02:30,20,17.44,17.44,17.44,17.44,3
20150101|2014-10-20 09:00,20,17.51,17.51,17.51,17.51,1
20150101|2014-10-20 10:00,20,17.365,17.365,17.365,17.365,1
20150101|2014-10-20 12:00,20,17.375,17.375,17.365,17.37,5
20150101|2014-10-20 13:30,20,17.42,17.42,17.42,17.42,1
20150101|2014-10-21 01:00,21,17.495,17.5,17.495,17.5,2
20150101|2014-10-21 01:30,21,17.47,17.47,17.47,17.47,1
20150101|2014-10-21 02:30,21,17.485,17.485,17.485,17.485,1
20150101|2014-10-21 03:00,21,17.505,17.505,17.505,17.505,1
20150101|2014-10-21 07:30,21,17.55,17.615,17.55,17.615,2
20150101|2014-10-21 08:00,21,17.585,17.585,17.52,17.52,2
20150101|2014-10-21 09:30,21,17.62,17.62,17.62,17.62,1
20150101|2014-10-21 10:00,21,17.615,17.615,17.58,17.58,3
20150101|2014-10-21 11:00,21,17.6,17.6,17.6,17.6,1
20150101|2014-10-21 12:00,21,17.575,17.575,17.575,17.575,1
20150101|2014-10-21 14:00,21,17.535,17.535,17.535,17.535,1
20150101|2014-10-22 03:30,22,17.4,17.4,17.4,17.4,1
20150101|2014-10-22 07:30,22,17.29,17.29,17.29,17.29,1
20150101|2014-10-22 08:00,22,17.26,17.3,17.26,17.3,2
20150101|2014-10-22 09:30,22,17.235,17.235,17.235,17.235,1
20150101|2014-10-22 10:30,22,17.2,17.205,17.2,17.205,3
20150101|2014-10-22 12:00,22,17.245,17.245,17.245,17.245,2
20150101|2014-10-22 13:30,22,17.2,17.2,17.2,17.2,2
20150101|2014-10-22 14:30,22,17.15,17.15,17.15,17.15,1
20150101|2014-10-23 06:00,23,17.135,17.135,17.135,17.135,1
20150101|2014-10-23 07:00,23,17.135,17.135,17.135,17.135,8
20150101|2014-10-23 08:00,23,17.145,17.145,17.145,17.145,1
20150101|2014-10-23 08:30,23,17.195,17.195,17.195,17.195,1
20150101|2014-10-23 12:30,23,17.2,17.2,17.2,17.2,1
20150101|2014-10-23 21:30,24,17.2,17.2,17.2,17.2,3
20150101|2014-10-23 23:00,24,17.265,17.265,17.265,17.265,1
20150101|2014-10-24 08:30,24,17.35,17.35,17.35,17.35,1
20150101|2014-10-24 09:00,24,17.34,17.34,17.34,17.34,1
20150101|2014-10-24 09:30,24,17.305,17.305,17.23,17.23,4
20150101|2014-10-24 10:00,24,17.18,17.18,17.16,17.16,7
20150101|2014-10-24 10:30,24,17.205,17.205,17.205,17.205,2
20150101|2014-10-24 11:00,24,17.21,17.21,17.21,17.21,1
20150101|2014-10-24 12:00,24,17.215,17.215,17.215,17.215,1
20150101|2014-10-24 14:00,24,17.195,17.195,17.195,17.195,1
20150101|2014-10-27 12:00,27,17.195,17.195,17.175,17.175,3
20150101|2014-10-28 07:30,28,17.375,17.375,17.375,17.375,1
20150101|2014-10-28 08:00,28,17.355,17.355,17.355,17.355,1
20150101|2014-10-28 10:00,28,17.25,17.25,17.25,17.25,1
20150101|2014-10-29 00:30,29,17.255,17.255,17.255,17.255,1
20150101|2014-10-29 04:30,29,17.23,17.23,17.23,17.23,10
20150101|2014-10-29 05:00,29,17.235,17.235,17.23,17.23,11
20150101|2014-10-29 05:30,29,17.205,17.205,17.205,17.205,2
20150101|2014-10-29 06:00,29,17.2,17.2,17.2,17.2,3
20150101|2014-10-29 08:00,29,17.185,17.185,17.185,17.185,1
20150101|2014-10-29 08:30,29,17.23,17.29,17.23,17.29,9
20150101|2014-10-29 09:00,29,17.25,17.25,17.25,17.25,5
20150101|2014-10-29 09:30,29,17.25,17.25,17.25,17.25,2
20150101|2014-10-29 10:30,29,17.28,17.28,17.28,17.28,11
20150101|2014-10-29 13:00,29,17.2,17.2,17.175,17.175,21
20150101|2014-10-29 14:00,29,17.1,17.1,17.1,17.1,1
20150101|2014-10-29 14:30,29,17.07,17.07,17.07,17.07,1
20150101|2014-10-29 18:00,30,17.13,17.135,17.13,17.135,20
20150101|2014-10-29 20:30,30,17.215,17.215,17.215,17.215,1
20150101|2014-10-30 00:30,30,17.145,17.145,17.02,17.02,3
20150101|2014-10-30 02:00,30,16.915,16.915,16.905,16.905,3
20150101|2014-10-30 02:30,30,16.85,16.85,16.85,16.85,1
20150101|2014-10-30 07:00,30,16.65,16.65,16.63,16.63,2
20150101|2014-10-30 08:00,30,16.73,16.73,16.73,16.73,1
20150101|2014-10-30 08:30,30,16.64,16.64,16.5,16.505,10
20150101|2014-10-30 09:00,30,16.51,16.565,16.51,16.565,2
20150101|2014-10-30 09:30,30,16.525,16.525,16.525,16.525,1
20150101|2014-10-30 11:00,30,16.435,16.48,16.435,16.48,2
20150101|2014-10-31 01:00,31,16.25,16.25,16.25,16.25,1
20150101|2014-10-31 02:00,31,16.055,16.06,16,16.06,6
20150101|2014-10-31 03:30,31,16.08,16.125,16.08,16.125,4
20150101|2014-10-31 06:00,31,16.165,16.165,16.15,16.15,6
20150101|2014-10-31 07:00,31,16.075,16.075,15.82,15.82,2
20150101|2014-10-31 07:30,31,15.92,15.98,15.92,15.98,2
20150101|2014-10-31 08:00,31,15.885,15.885,15.885,15.885,1
20150101|2014-10-31 08:30,31,15.885,15.935,15.885,15.935,5
20150101|2014-10-31 09:00,31,15.975,16.03,15.945,16.03,4
20150101|2014-10-31 09:30,31,15.91,15.93,15.91,15.93,27
20150101|2014-10-31 10:00,31,15.935,15.935,15.935,15.935,1
20150101|2014-10-31 10:30,31,15.94,15.94,15.94,15.94,2
20150101|2014-10-31 11:00,31,15.93,15.935,15.9,15.93,8
20150101|2014-10-31 12:00,31,16.015,16.095,16.015,16.095,4
20150101|2014-10-31 13:30,31,16.085,16.085,16.085,16.085,1
20150101|2014-10-31 15:00,31,16.125,16.125,16.125,16.125,1
20150101|2014-11-02 19:00,3,15.83,15.83,15.83,15.83,10
20150101|2014-11-02 19:30,3,15.86,15.86,15.86,15.86,1
20150101|2014-11-03 03:00,3,16.04,16.04,16.04,16.04,1
20150101|2014-11-03 05:00,3,16.125,16.125,16.125,16.125,1
20150101|2014-11-03 06:30,3,16.1,16.1,16.1,16.1,1
20150101|2014-11-03 09:30,3,16.05,16.055,16.05,16.055,8
20150101|2014-11-03 10:00,3,16.055,16.055,16.055,16.055,15
20150101|2014-11-03 10:30,3,16.095,16.095,16.065,16.095,3
20150101|2014-11-03 12:30,3,16.15,16.15,16.15,16.15,1
20150101|2014-11-03 16:00,3,16.145,16.145,16.13,16.13,2
20150101|2014-11-03 19:00,4,16.145,16.145,16.145,16.145,1
20150101|2014-11-03 20:00,4,16.005,16.005,15.985,15.985,2
20150101|2014-11-03 21:00,4,15.97,15.97,15.97,15.97,1
20150101|2014-11-04 01:00,4,15.985,15.985,15.985,15.985,1
20150101|2014-11-04 02:30,4,16,16,16,16,1
20150101|2014-11-04 05:00,4,16.13,16.13,16.11,16.11,2
20150101|2014-11-04 06:00,4,16.05,16.05,16.05,16.05,1
20150101|2014-11-04 08:30,4,15.97,15.97,15.97,15.97,3
20150101|2014-11-04 10:00,4,16.05,16.05,16.05,16.05,1
20150101|2014-11-04 13:00,4,16.02,16.025,16.02,16.025,2
20150101|2014-11-04 13:30,4,16.03,16.03,16.03,16.03,1
20150101|2014-11-04 15:30,4,16.025,16.025,16.025,16.025,1
20150101|2014-11-04 16:00,4,16.03,16.03,16.03,16.03,1
20150101|2014-11-04 18:30,5,16.01,16.01,16.01,16.01,1
20150101|2014-11-04 21:00,5,15.895,15.895,15.895,15.895,1
20150101|2014-11-04 22:30,5,15.82,15.835,15.82,15.835,11
20150101|2014-11-04 23:30,5,15.77,15.77,15.63,15.63,33
20150101|2014-11-05 00:00,5,15.63,15.63,15.63,15.63,3
20150101|2014-11-05 00:30,5,15.665,15.665,15.665,15.665,1
20150101|2014-11-05 01:00,5,15.5,15.555,15.495,15.555,23
20150101|2014-11-05 02:30,5,15.46,15.46,15.46,15.46,3
20150101|2014-11-05 03:00,5,15.45,15.45,15.44,15.44,6
20150101|2014-11-05 04:00,5,15.27,15.27,15.27,15.27,1
20150101|2014-11-05 04:30,5,15.3,15.3,15.3,15.3,1
20150101|2014-11-05 05:30,5,15.27,15.27,15.21,15.24,6
20150101|2014-11-05 06:00,5,15.18,15.18,15.18,15.18,1
20150101|2014-11-05 07:00,5,15.26,15.38,15.26,15.38,21
20150101|2014-11-05 07:30,5,15.42,15.42,15.42,15.42,3
20150101|2014-11-05 08:00,5,15.38,15.38,15.35,15.35,3
20150101|2014-11-05 09:00,5,15.37,15.38,15.37,15.38,9
20150101|2014-11-05 09:30,5,15.49,15.49,15.48,15.48,11
20150101|2014-11-05 13:30,5,15.47,15.47,15.47,15.47,1
20150101|2014-11-05 14:00,5,15.4,15.4,15.4,15.4,1
20150101|2014-11-05 20:00,6,15.375,15.375,15.375,15.375,1
20150101|2014-11-05 21:00,6,15.32,15.32,15.285,15.285,6
20150101|2014-11-05 21:30,6,15.24,15.24,15.24,15.24,1
20150101|2014-11-05 22:00,6,15.31,15.42,15.31,15.42,3
20150101|2014-11-06 01:00,6,15.375,15.375,15.375,15.375,1
20150101|2014-11-06 07:00,6,15.375,15.375,15.375,15.375,2
20150101|2014-11-06 07:30,6,15.245,15.245,15.235,15.235,2
20150101|2014-11-06 08:00,6,15.31,15.31,15.31,15.31,3
20150101|2014-11-06 08:30,6,15.395,15.395,15.395,15.395,2
20150101|2014-11-06 09:00,6,15.4,15.405,15.36,15.405,3
20150101|2014-11-06 09:30,6,15.44,15.44,15.44,15.44,2
20150101|2014-11-06 12:00,6,15.42,15.42,15.42,15.42,1
20150101|2014-11-06 12:30,6,15.4,15.4,15.4,15.4,1
20150101|2014-11-06 14:00,6,15.455,15.455,15.455,15.455,2
20150101|2014-11-06 22:30,7,15.28,15.28,15.28,15.28,1
20150101|2014-11-06 23:30,7,15.22,15.22,15.17,15.17,2
20150101|2014-11-07 00:00,7,15.11,15.11,15.11,15.11,2
20150101|2014-11-07 00:30,7,15.24,15.24,15.24,15.24,2
20150101|2014-11-07 01:00,7,15.35,15.35,15.35,15.35,2
20150101|2014-11-07 02:30,7,15.425,15.425,15.425,15.425,2
20150101|2014-11-07 07:30,7,15.54,15.59,15.54,15.56,13
20150101|2014-11-07 08:00,7,15.51,15.525,15.51,15.525,2
20150101|2014-11-07 08:30,7,15.635,15.635,15.635,15.635,1
20150101|2014-11-07 09:00,7,15.595,15.595,15.595,15.595,1
20150101|2014-11-09 17:00,10,15.8,15.8,15.8,15.8,1
20150101|2014-11-09 19:00,10,15.825,15.825,15.825,15.825,2
20150101|2014-11-09 19:30,10,15.83,15.83,15.765,15.81,5
20150101|2014-11-10 05:30,10,15.625,15.625,15.625,15.625,1
20150101|2014-11-10 06:30,10,15.6,15.6,15.6,15.6,2
20150101|2014-11-10 07:00,10,15.6,15.65,15.6,15.65,5
20150101|2014-11-10 09:00,10,15.65,15.65,15.65,15.65,5
20150101|2014-11-10 12:00,10,15.69,15.705,15.69,15.705,68
20150101|2014-11-10 14:30,10,15.535,15.535,15.535,15.535,1
20150101|2014-11-10 17:30,11,15.65,15.65,15.65,15.65,4
20150101|2014-11-10 22:30,11,15.5,15.5,15.5,15.5,1
20150101|2014-11-11 06:00,11,15.62,15.62,15.59,15.59,7
20150101|2014-11-11 07:00,11,15.575,15.575,15.575,15.575,1
20150101|2014-11-11 09:00,11,15.58,15.58,15.58,15.58,1
20150101|2014-11-11 10:00,11,15.53,15.53,15.53,15.53,1
20150101|2014-11-11 10:30,11,15.72,15.72,15.72,15.72,2
20150101|2014-11-11 11:00,11,15.73,15.745,15.73,15.745,4
20150101|2014-11-11 11:30,11,15.7,15.7,15.7,15.7,1
20150101|2014-11-11 12:30,11,15.77,15.77,15.77,15.77,1
20150101|2014-11-11 20:30,12,15.71,15.715,15.71,15.715,5
20150101|2014-11-12 02:00,12,15.705,15.705,15.7,15.7,4
20150101|2014-11-12 06:00,12,15.6,15.6,15.6,15.6,1
20150101|2014-11-12 07:00,12,15.625,15.645,15.625,15.645,2
20150101|2014-11-12 11:00,12,15.68,15.7,15.68,15.7,2
20150101|2014-11-12 12:00,12,15.705,15.705,15.705,15.705,1
20150101|2014-11-12 19:00,13,15.58,15.58,15.58,15.58,1
20150101|2014-11-12 19:30,13,15.58,15.58,15.58,15.58,1
20150101|2014-11-12 20:00,13,15.6,15.6,15.6,15.6,1
20150101|2014-11-12 22:30,13,15.71,15.71,15.71,15.71,2
20150101|2014-11-13 00:30,13,15.67,15.67,15.67,15.67,1
20150101|2014-11-13 02:30,13,15.69,15.7,15.69,15.7,2
20150101|2014-11-13 03:00,13,15.72,15.75,15.72,15.75,4
20150101|2014-11-13 03:30,13,15.69,15.69,15.69,15.69,1
20150101|2014-11-13 07:00,13,15.72,15.72,15.72,15.72,1
20150101|2014-11-13 07:30,13,15.745,15.745,15.745,15.745,1
20150101|2014-11-13 08:00,13,15.7,15.7,15.7,15.7,1
20150101|2014-11-13 08:30,13,15.65,15.65,15.65,15.65,1
20150101|2014-11-13 09:30,13,15.68,15.68,15.68,15.68,1
20150101|2014-11-13 10:00,13,15.675,15.675,15.675,15.675,1
20150101|2014-11-13 10:30,13,15.7,15.7,15.7,15.7,1
20150101|2014-11-13 13:00,13,15.595,15.6,15.595,15.6,2
20150101|2014-11-13 19:30,14,15.645,15.645,15.645,15.645,1
20150101|2014-11-13 23:00,14,15.505,15.505,15.505,15.505,1
20150101|2014-11-13 23:30,14,15.335,15.335,15.335,15.335,1
20150101|2014-11-14 00:00,14,15.285,15.285,15.285,15.285,1
20150101|2014-11-14 00:30,14,15.355,15.355,15.355,15.355,1
20150101|2014-11-14 01:30,14,15.36,15.36,15.36,15.36,1
20150101|2014-11-14 02:00,14,15.35,15.355,15.345,15.345,6
20150101|2014-11-14 02:30,14,15.35,15.35,15.35,15.35,1
20150101|2014-11-14 03:00,14,15.355,15.355,15.355,15.355,8
20150101|2014-11-14 03:30,14,15.39,15.405,15.39,15.405,2
20150101|2014-11-14 07:00,14,15.28,15.28,15.28,15.28,2
20150101|2014-11-14 08:30,14,15.575,15.575,15.575,15.575,1
20150101|2014-11-14 09:00,14,15.725,15.84,15.725,15.815,6
20150101|2014-11-14 09:30,14,15.9,15.92,15.9,15.92,4
20150101|2014-11-14 10:30,14,15.85,15.85,15.85,15.85,1
20150101|2014-11-14 11:00,14,15.92,16.135,15.92,16.135,7
20150101|2014-11-14 11:30,14,16.15,16.15,16.15,16.15,1
20150101|2014-11-14 12:00,14,16.33,16.37,16.33,16.37,2
20150101|2014-11-14 13:00,14,16.315,16.315,16.315,16.315,4
20150101|2014-11-14 14:30,14,16.31,16.31,16.31,16.31,3
20150101|2014-11-14 15:30,14,16.31,16.31,16.31,16.31,1
20150101|2014-11-16 17:00,17,16.335,16.335,16.325,16.325,4
20150101|2014-11-16 17:30,17,16.27,16.28,16.27,16.28,4
20150101|2014-11-16 18:30,17,16.25,16.25,16.25,16.25,4
20150101|2014-11-16 21:00,17,16.25,16.25,16.25,16.25,1
20150101|2014-11-16 23:30,17,16.325,16.325,16.325,16.325,1
20150101|2014-11-17 00:30,17,16.305,16.32,16.305,16.32,4
20150101|2014-11-17 05:30,17,16.195,16.195,16.195,16.195,1
20150101|2014-11-17 06:00,17,16.165,16.165,16.165,16.165,2
20150101|2014-11-17 07:00,17,16.2,16.2,16.2,16.2,1
20150101|2014-11-17 07:30,17,16.125,16.125,16.125,16.125,1
20150101|2014-11-17 08:00,17,16.1,16.1,16.1,16.1,2
20150101|2014-11-17 08:30,17,16.09,16.09,16.08,16.085,7
20150101|2014-11-17 09:00,17,16.05,16.05,16.05,16.05,1
20150101|2014-11-17 10:00,17,16.095,16.095,16.095,16.095,1
20150101|2014-11-17 10:30,17,16.105,16.105,16.07,16.07,7
20150101|2014-11-17 12:00,17,16.055,16.055,16.055,16.055,1
20150101|2014-11-17 14:30,17,16.15,16.15,16.15,16.15,1
20150101|2014-11-17 23:30,18,16.16,16.16,16.16,16.16,1
20150101|2014-11-18 01:30,18,16.285,16.285,16.285,16.285,2
20150101|2014-11-18 02:30,18,16.34,16.34,16.34,16.34,6
20150101|2014-11-18 03:00,18,16.31,16.31,16.31,16.31,1
20150101|2014-11-18 06:00,18,16.27,16.27,16.27,16.27,1
20150101|2014-11-18 07:30,18,16.275,16.275,16.26,16.26,2
20150101|2014-11-18 09:30,18,16.15,16.15,16.15,16.15,1
20150101|2014-11-18 10:00,18,16.205,16.205,16.205,16.205,1
20150101|2014-11-18 11:30,18,16.18,16.18,16.18,16.18,6
20150101|2014-11-18 13:30,18,16.16,16.16,16.16,16.16,2
20150101|2014-11-18 15:00,18,16.205,16.205,16.205,16.205,1
20150101|2014-11-18 21:00,19,16.125,16.125,16.125,16.125,2
20150101|2014-11-18 21:30,19,16.12,16.12,16.12,16.12,1
20150101|2014-11-19 02:00,19,16.21,16.275,16.21,16.27,4
20150101|2014-11-19 04:00,19,16.23,16.275,16.23,16.275,2
20150101|2014-11-19 04:30,19,16.25,16.25,16.25,16.25,8
20150101|2014-11-19 06:00,19,16.2,16.2,16.185,16.185,3
20150101|2014-11-19 06:30,19,16.2,16.205,16.2,16.205,9
20150101|2014-11-19 07:30,19,16.29,16.29,16.245,16.245,3
20150101|2014-11-19 08:30,19,16.305,16.305,16.305,16.305,1
20150101|2014-11-19 09:00,19,16.27,16.27,16.27,16.27,1
20150101|2014-11-19 09:30,19,16.23,16.23,16.1,16.1,3
20150101|2014-11-19 10:00,19,16,16,15.98,15.98,6
20150101|2014-11-19 10:30,19,15.985,16.005,15.985,16.005,2
20150101|2014-11-19 11:00,19,16.03,16.495,16.03,16.36,21
20150101|2014-11-19 11:30,19,16.4,16.4,16.38,16.38,3
20150101|2014-11-19 12:00,19,16.44,16.45,16.3,16.35,11
20150101|2014-11-19 12:30,19,16.345,16.345,16.24,16.24,2
20150101|2014-11-19 13:00,19,16.2,16.215,16.11,16.215,13
20150101|2014-11-19 13:30,19,16.19,16.19,16.105,16.155,9
20150101|2014-11-19 15:00,19,16.16,16.16,16.16,16.16,1
20150101|2014-11-19 15:30,19,16.145,16.15,16.14,16.15,8
20150101|2014-11-19 18:30,20,16.08,16.08,16.05,16.075,7
20150101|2014-11-19 23:00,20,16.02,16.02,16.02,16.02,1
20150101|2014-11-20 00:30,20,16.14,16.14,16.14,16.14,1
20150101|2014-11-20 01:00,20,16.12,16.12,16.12,16.12,1
20150101|2014-11-20 03:30,20,16.2,16.225,16.2,16.225,4
20150101|2014-11-20 04:00,20,16.29,16.29,16.29,16.29,1
20150101|2014-11-20 04:30,20,16.26,16.305,16.26,16.305,2
20150101|2014-11-20 05:30,20,16.265,16.265,16.265,16.265,1
20150101|2014-11-20 07:00,20,16.12,16.12,16.12,16.12,1
20150101|2014-11-20 07:30,20,16.19,16.215,16.185,16.185,6
20150101|2014-11-20 08:00,20,16.22,16.225,16.22,16.225,2
20150101|2014-11-20 08:30,20,16.25,16.265,16.25,16.265,2
20150101|2014-11-20 09:00,20,16.22,16.22,16.14,16.19,7
20150101|2014-11-20 09:30,20,16.19,16.19,16.155,16.155,2
20150101|2014-11-20 10:00,20,16.18,16.18,16.175,16.175,3
20150101|2014-11-20 11:00,20,16.155,16.155,16.155,16.155,4
20150101|2014-11-20 12:00,20,16.15,16.155,16.15,16.155,3
20150101|2014-11-20 13:00,20,16.205,16.215,16.205,16.215,5
20150101|2014-11-20 13:30,20,16.23,16.23,16.23,16.23,1
20150101|2014-11-20 15:00,20,16.255,16.255,16.255,16.255,1
20150101|2014-11-20 22:00,21,16.275,16.275,16.275,16.275,1
20150101|2014-11-20 23:30,21,16.24,16.24,16.24,16.24,2
20150101|2014-11-21 01:00,21,16.27,16.27,16.27,16.27,1
20150101|2014-11-21 02:30,21,16.155,16.155,16.155,16.155,3
20150101|2014-11-21 03:00,21,16.22,16.235,16.22,16.235,18
20150101|2014-11-21 03:30,21,16.2,16.2,16.2,16.2,2
20150101|2014-11-21 04:30,21,16.235,16.38,16.235,16.38,4
20150101|2014-11-21 07:00,21,16.44,16.46,16.425,16.425,11
20150101|2014-11-21 07:30,21,16.43,16.455,16.43,16.455,3
20150101|2014-11-21 08:00,21,16.51,16.51,16.51,16.51,3
20150101|2014-11-21 08:30,21,16.49,16.535,16.49,16.535,4
20150101|2014-11-21 09:00,21,16.515,16.55,16.515,16.55,41
20150101|2014-11-21 10:00,21,16.6,16.6,16.575,16.575,15
20150101|2014-11-21 10:30,21,16.55,16.55,16.43,16.43,7
20150101|2014-11-21 11:00,21,16.3,16.345,16.3,16.345,18
20150101|2014-11-21 11:30,21,16.36,16.4,16.36,16.4,6
20150101|2014-11-21 12:00,21,16.385,16.385,16.385,16.385,1
20150101|2014-11-21 12:30,21,16.395,16.395,16.38,16.38,2
20150101|2014-11-21 13:00,21,16.365,16.365,16.365,16.365,1
20150101|2014-11-23 19:00,24,16.42,16.42,16.4,16.42,4
20150101|2014-11-23 20:00,24,16.445,16.445,16.445,16.445,2
20150101|2014-11-23 22:00,24,16.41,16.41,16.405,16.405,13
20150101|2014-11-23 23:30,24,16.41,16.41,16.41,16.41,1
20150101|2014-11-24 00:30,24,16.39,16.39,16.39,16.39,1
20150101|2014-11-24 01:30,24,16.385,16.385,16.385,16.385,1
20150101|2014-11-24 02:30,24,16.29,16.305,16.29,16.305,8
20150101|2014-11-24 03:00,24,16.32,16.32,16.32,16.32,1
20150101|2014-11-24 04:00,24,16.35,16.35,16.35,16.35,1
20150101|2014-11-24 05:00,24,16.37,16.37,16.37,16.37,1
20150101|2014-11-24 06:00,24,16.33,16.375,16.33,16.37,3
20150101|2014-11-24 06:30,24,16.3,16.3,16.285,16.285,16
20150101|2014-11-24 07:00,24,16.37,16.37,16.37,16.37,5
20150101|2014-11-24 07:30,24,16.44,16.44,16.44,16.44,1
20150101|2014-11-24 08:00,24,16.425,16.45,16.415,16.45,6
20150101|2014-11-24 08:30,24,16.45,16.455,16.44,16.455,4
20150101|2014-11-24 10:00,24,16.43,16.43,16.405,16.41,3
20150101|2014-11-24 10:30,24,16.39,16.39,16.38,16.38,2
20150101|2014-11-24 11:30,24,16.4,16.4,16.4,16.4,1
20150101|2014-11-24 13:00,24,16.44,16.44,16.44,16.44,1
20150101|2014-11-24 17:00,25,16.48,16.48,16.48,16.48,10
20150101|2014-11-24 18:00,25,16.495,16.495,16.495,16.495,1
20150101|2014-11-24 18:30,25,16.49,16.495,16.49,16.495,4
20150101|2014-11-24 19:00,25,16.515,16.515,16.515,16.515,1
20150101|2014-11-24 20:30,25,16.52,16.52,16.52,16.52,2
20150101|2014-11-24 22:00,25,16.52,16.53,16.52,16.53,2
20150101|2014-11-24 22:30,25,16.51,16.51,16.49,16.49,3
20150101|2014-11-24 23:00,25,16.5,16.525,16.5,16.525,5
20150101|2014-11-24 23:30,25,16.53,16.53,16.53,16.53,2
20150101|2014-11-25 00:00,25,16.53,16.53,16.53,16.53,2
20150101|2014-11-25 01:00,25,16.57,16.585,16.57,16.575,26
20150101|2014-11-25 02:30,25,16.59,16.595,16.59,16.595,6
20150101|2014-11-25 03:00,25,16.585,16.585,16.585,16.585,1
20150101|2014-11-25 03:30,25,16.63,16.63,16.63,16.63,1
20150101|2014-11-25 04:00,25,16.68,16.68,16.68,16.68,1
20150101|2014-11-25 06:00,25,16.645,16.645,16.635,16.635,2
20150101|2014-11-25 06:30,25,16.63,16.635,16.63,16.635,23
20150101|2014-11-25 07:00,25,16.61,16.61,16.6,16.6,2
20150101|2014-11-25 07:30,25,16.63,16.63,16.52,16.545,6
20150101|2014-11-25 08:00,25,16.525,16.62,16.475,16.62,47
20150101|2014-11-25 08:30,25,16.635,16.66,16.63,16.635,19
20150101|2014-11-25 09:00,25,16.65,16.675,16.64,16.66,71
20150101|2014-11-25 09:30,25,16.635,16.635,16.59,16.615,3
20150101|2014-11-25 10:00,25,16.595,16.595,16.55,16.55,2
20150101|2014-11-25 10:30,25,16.525,16.525,16.525,16.525,3
20150101|2014-11-25 11:00,25,16.545,16.55,16.515,16.515,17
20150101|2014-11-25 12:00,25,16.55,16.57,16.55,16.57,5
20150101|2014-11-25 13:00,25,16.565,16.565,16.565,16.565,2
20150101|2014-11-25 14:00,25,16.595,16.62,16.595,16.62,4
20150101|2014-11-25 15:00,25,16.675,16.675,16.675,16.675,1
20150101|2014-11-25 18:00,26,16.66,16.66,16.66,16.66,4
20150101|2014-11-25 19:00,26,16.615,16.65,16.615,16.65,3
20150101|2014-11-25 19:30,26,16.625,16.635,16.625,16.635,9
20150101|2014-11-25 20:00,26,16.615,16.615,16.615,16.615,1
20150101|2014-11-25 20:30,26,16.605,16.61,16.605,16.61,2
20150101|2014-11-25 21:00,26,16.6,16.6,16.6,16.6,1
20150101|2014-11-25 22:30,26,16.595,16.595,16.595,16.595,1
20150101|2014-11-25 23:30,26,16.62,16.62,16.62,16.62,4
20150101|2014-11-26 00:30,26,16.615,16.615,16.615,16.615,2
20150101|2014-11-26 01:00,26,16.6,16.605,16.6,16.605,2
20150101|2014-11-26 01:30,26,16.585,16.585,16.585,16.585,1
20150101|2014-11-26 02:00,26,16.58,16.58,16.58,16.58,2
20150101|2014-11-26 03:30,26,16.545,16.545,16.545,16.545,2
20150101|2014-11-26 06:30,26,16.565,16.565,16.56,16.56,4
20150101|2014-11-26 07:00,26,16.565,16.565,16.565,16.565,6
20150101|2014-11-26 07:30,26,16.605,16.61,16.575,16.575,7
20150101|2014-11-26 08:30,26,16.625,16.625,16.625,16.625,2
20150101|2014-11-26 09:00,26,16.63,16.64,16.61,16.61,3
20150101|2014-11-26 09:30,26,16.605,16.62,16.605,16.62,2
20150101|2014-11-26 10:30,26,16.595,16.6,16.595,16.595,6
20150101|2014-11-26 12:00,26,16.57,16.57,16.555,16.555,10
20150101|2014-11-26 13:30,26,16.54,16.54,16.54,16.54,1
20150101|2014-11-26 14:00,26,16.55,16.55,16.55,16.55,1
20150101|2014-11-26 15:30,26,16.48,16.485,16.48,16.485,6
20150101|2014-11-26 17:00,28,16.49,16.49,16.49,16.49,1
20150101|2014-11-26 19:00,28,16.535,16.54,16.525,16.525,40
20150101|2014-11-26 20:30,28,16.415,16.415,16.4,16.4,2
20150101|2014-11-26 21:00,28,16.375,16.375,16.32,16.32,10
20150101|2014-11-26 21:30,28,16.32,16.32,16.32,16.32,3
20150101|2014-11-26 22:00,28,16.31,16.31,16.18,16.18,12
20150101|2014-11-26 23:00,28,16.28,16.28,16.28,16.28,1
20150101|2014-11-26 23:30,28,16.31,16.31,16.305,16.305,3
20150101|2014-11-27 00:00,28,16.305,16.325,16.305,16.315,5
20150101|2014-11-27 00:30,28,16.32,16.365,16.32,16.365,4
20150101|2014-11-27 01:00,28,16.39,16.39,16.39,16.39,2
20150101|2014-11-27 01:30,28,16.34,16.39,16.34,16.39,2
20150101|2014-11-27 03:30,28,16.36,16.36,16.36,16.36,6
20150101|2014-11-27 04:30,28,16.37,16.37,16.37,16.37,1
20150101|2014-11-27 05:00,28,16.37,16.39,16.37,16.39,6
20150101|2014-11-27 07:00,28,16.34,16.34,16.27,16.27,2
20150101|2014-11-27 07:30,28,16.305,16.325,16.305,16.325,8
20150101|2014-11-27 08:00,28,16.32,16.32,16.32,16.32,1
20150101|2014-11-27 08:30,28,16.305,16.305,16.305,16.305,1
20150101|2014-11-27 09:30,28,16.3,16.31,16.23,16.23,6
20150101|2014-11-27 10:00,28,16.25,16.25,16.165,16.165,3
20150101|2014-11-27 10:30,28,16.215,16.25,16.215,16.22,7
20150101|2014-11-27 11:00,28,16.185,16.185,16.185,16.185,1
20150101|2014-11-27 17:30,28,16.225,16.225,16.225,16.225,2
20150101|2014-11-27 18:00,28,16.19,16.19,16.19,16.19,1
20150101|2014-11-27 18:30,28,16.145,16.145,16.145,16.145,5
20150101|2014-11-27 19:00,28,16.11,16.11,16.11,16.11,5
20150101|2014-11-27 21:00,28,16.11,16.11,16.105,16.105,12
20150101|2014-11-27 22:30,28,16.045,16.045,16.045,16.045,1
20150101|2014-11-27 23:30,28,16.06,16.065,16.06,16.065,2
20150101|2014-11-28 01:30,28,16.11,16.11,16.11,16.11,5
20150101|2014-11-28 02:00,28,16.05,16.05,16.05,16.05,1
20150101|2014-11-28 02:30,28,16.02,16.02,15.99,16,8
20150101|2014-11-28 04:00,28,16.06,16.06,16.06,16.06,2
20150101|2014-11-28 04:30,28,16.06,16.06,16.025,16.025,7
20150101|2014-11-28 05:00,28,16.025,16.025,15.985,16,16
20150101|2014-11-28 05:30,28,16.045,16.045,16.045,16.045,1
20150101|2014-11-28 06:00,28,15.975,15.975,15.975,15.975,5
20150101|2014-11-28 06:30,28,16.07,16.07,16.07,16.07,1
20150101|2014-11-28 07:00,28,16.045,16.055,16.045,16.05,31
20150101|2014-11-28 07:30,28,15.905,15.905,15.84,15.84,11
20150101|2014-11-28 08:00,28,15.85,15.85,15.81,15.825,6
20150101|2014-11-28 08:30,28,15.815,15.855,15.81,15.855,8
20150101|2014-11-28 09:00,28,15.835,15.84,15.805,15.805,21
20150101|2014-11-28 09:30,28,15.78,15.785,15.75,15.75,20
20150101|2014-11-28 10:00,28,15.69,15.695,15.63,15.65,19
20150101|2014-11-28 11:00,28,15.49,15.545,15.455,15.545,8
20150101|2014-11-28 11:30,28,15.415,15.46,15.415,15.46,3
20150101|2014-11-28 12:00,28,15.44,15.52,15.44,15.52,2
20150101|2014-11-28 12:30,28,15.41,15.41,15.405,15.405,2
20150101|2014-11-30 17:00,1,15.345,15.38,15.28,15.37,13
20150101|2014-11-30 17:30,1,15.34,15.34,14.48,14.71,24
20150101|2014-11-30 18:00,1,14.7,14.745,14.625,14.745,37
20150101|2014-11-30 18:30,1,14.7,14.875,14.7,14.875,6
20150101|2014-11-30 19:00,1,14.74,14.85,14.74,14.85,30
20150101|2014-11-30 19:30,1,14.865,14.875,14.845,14.87,22
20150101|2014-11-30 20:00,1,14.89,14.89,14.89,14.89,1
20150101|2014-11-30 20:30,1,14.89,14.93,14.89,14.915,9
20150101|2014-11-30 21:30,1,14.89,14.9,14.89,14.9,14
20150101|2014-11-30 22:00,1,14.9,14.905,14.89,14.905,6
20150101|2014-11-30 22:30,1,14.87,14.875,14.86,14.875,4
20150101|2014-11-30 23:00,1,14.895,14.895,14.895,14.895,1
20150101|2014-11-30 23:30,1,14.83,14.855,14.82,14.855,5
20150101|2014-12-01 00:00,1,14.86,14.86,14.86,14.86,2
20150101|2014-12-01 00:30,1,14.91,14.91,14.91,14.91,1
20150101|2014-12-01 01:00,1,14.95,15.005,14.95,15.005,5
20150101|2014-12-01 01:30,1,14.985,14.985,14.96,14.965,5
20150101|2014-12-01 02:00,1,14.99,15.025,14.99,15.025,7
20150101|2014-12-01 02:30,1,15.03,15.375,15.03,15.25,12
20150101|2014-12-01 03:00,1,15.265,15.405,15.265,15.395,10
20150101|2014-12-01 03:30,1,15.365,16.305,15.35,15.915,44
20150101|2014-12-01 04:00,1,15.875,15.91,15.86,15.865,28
20150101|2014-12-01 04:30,1,15.87,15.87,15.68,15.68,32
20150101|2014-12-01 05:00,1,15.705,15.705,15.705,15.705,26
20150101|2014-12-01 05:30,1,15.695,15.695,15.695,15.695,1
20150101|2014-12-01 06:00,1,15.685,15.685,15.53,15.53,3
20150101|2014-12-01 06:30,1,15.535,15.66,15.535,15.59,12
20150101|2014-12-01 07:00,1,15.71,15.88,15.705,15.88,15
20150101|2014-12-01 07:30,1,15.905,15.905,15.785,15.795,12
20150101|2014-12-01 08:00,1,15.855,15.9,15.85,15.9,5
20150101|2014-12-01 08:30,1,15.945,16.145,15.915,16.13,22
20150101|2014-12-01 09:00,1,16.075,16.28,16.045,16.28,7
20150101|2014-12-01 09:30,1,16.23,16.31,16.22,16.31,12
20150101|2014-12-01 10:00,1,16.25,16.25,16.15,16.205,6
20150101|2014-12-01 10:30,1,16.42,16.42,16.385,16.385,6
20150101|2014-12-01 11:00,1,16.4,16.4,16.38,16.38,11
20150101|2014-12-01 11:30,1,16.505,16.75,16.505,16.685,13
20150101|2014-12-01 12:00,1,16.695,16.695,16.595,16.605,45
20150101|2014-12-01 12:30,1,16.615,16.615,16.525,16.53,7
20150101|2014-12-01 13:00,1,16.49,16.49,16.46,16.46,5
20150101|2014-12-01 13:30,1,16.505,16.505,16.45,16.45,2
20150101|2014-12-01 14:30,1,16.45,16.465,16.45,16.465,2
20150101|2014-12-01 15:30,1,16.425,16.435,16.425,16.435,3
20150101|2014-12-01 16:00,1,16.42,16.425,16.42,16.425,4
20150101|2014-12-01 17:00,2,16.42,16.445,16.385,16.395,7
20150101|2014-12-01 17:30,2,16.375,16.375,16.345,16.345,4
20150101|2014-12-01 18:00,2,16.335,16.34,16.28,16.29,6
20150101|2014-12-01 18:30,2,16.31,16.33,16.31,16.32,11
20150101|2014-12-01 19:00,2,16.355,16.38,16.355,16.38,4
20150101|2014-12-01 19:30,2,16.41,16.41,16.41,16.41,1
20150101|2014-12-01 21:30,2,16.275,16.275,16.275,16.275,1
20150101|2014-12-02 00:00,2,16.41,16.41,16.41,16.41,1
20150101|2014-12-02 00:30,2,16.375,16.375,16.305,16.305,3
20150101|2014-12-02 01:00,2,16.29,16.29,16.26,16.28,7
20150101|2014-12-02 01:30,2,16.32,16.32,16.25,16.25,5
20150101|2014-12-02 02:30,2,16.135,16.16,16.135,16.16,21
20150101|2014-12-02 03:00,2,16.125,16.125,16.125,16.125,1
20150101|2014-12-02 03:30,2,16.165,16.165,16.16,16.16,6
20150101|2014-12-02 04:30,2,16.21,16.215,16.21,16.215,10
20150101|2014-12-02 05:00,2,16.24,16.245,16.18,16.205,13
20150101|2014-12-02 05:30,2,16.195,16.195,16.18,16.18,3
20150101|2014-12-02 06:00,2,16.125,16.125,16.12,16.12,11
20150101|2014-12-02 06:30,2,16.12,16.12,16.09,16.09,5
20150101|2014-12-02 07:00,2,16.15,16.15,16.15,16.15,1
20150101|2014-12-02 07:30,2,16.25,16.385,16.25,16.35,25
20150101|2014-12-02 08:00,2,16.32,16.38,16.3,16.3,14
20150101|2014-12-02 08:30,2,16.25,16.25,16.205,16.215,13
20150101|2014-12-02 09:00,2,16.375,16.4,16.33,16.335,19
20150101|2014-12-02 09:30,2,16.375,16.46,16.375,16.42,20
20150101|2014-12-02 10:00,2,16.45,16.48,16.35,16.35,17
20150101|2014-12-02 10:30,2,16.355,16.355,16.355,16.355,1
20150101|2014-12-02 11:00,2,16.36,16.375,16.34,16.375,24
20150101|2014-12-02 11:30,2,16.34,16.41,16.34,16.41,3
20150101|2014-12-02 12:00,2,16.395,16.415,16.375,16.4,13
20150101|2014-12-02 12:30,2,16.385,16.385,16.355,16.355,2
20150101|2014-12-02 14:00,2,16.41,16.435,16.41,16.435,2
20150101|2014-12-02 14:30,2,16.395,16.395,16.395,16.395,1
20150101|2014-12-02 16:00,2,16.43,16.435,16.42,16.425,10
20150101|2014-12-02 17:00,3,16.415,16.415,16.41,16.41,4
20150101|2014-12-02 18:30,3,16.39,16.39,16.39,16.39,1
20150101|2014-12-02 19:00,3,16.45,16.45,16.45,16.45,5
20150101|2014-12-02 20:00,3,16.415,16.415,16.415,16.415,5
20150101|2014-12-02 21:00,3,16.345,16.345,16.34,16.34,10
20150101|2014-12-02 21:30,3,16.33,16.33,16.33,16.33,2
20150101|2014-12-02 22:30,3,16.21,16.27,16.21,16.27,7
20150101|2014-12-02 23:00,3,16.29,16.3,16.27,16.3,3
20150101|2014-12-03 00:30,3,16.345,16.345,16.345,16.345,6
20150101|2014-12-03 01:30,3,16.39,16.43,16.39,16.43,6
20150101|2014-12-03 02:00,3,16.43,16.43,16.43,16.43,5
20150101|2014-12-03 03:30,3,16.43,16.43,16.43,16.43,10
20150101|2014-12-03 05:00,3,16.415,16.415,16.415,16.415,2
20150101|2014-12-03 06:00,3,16.28,16.28,16.28,16.28,3
20150101|2014-12-03 07:00,3,16.455,16.455,16.455,16.455,1
20150101|2014-12-03 08:00,3,16.44,16.44,16.44,16.44,2
20150101|2014-12-03 09:00,3,16.48,16.52,16.48,16.52,2
20150101|2014-12-03 09:30,3,16.51,16.51,16.475,16.475,2
20150101|2014-12-03 10:00,3,16.5,16.525,16.48,16.48,6
20150101|2014-12-03 10:30,3,16.405,16.405,16.405,16.405,1
20150101|2014-12-03 11:30,3,16.375,16.375,16.355,16.355,3
20150101|2014-12-03 12:00,3,16.325,16.36,16.325,16.36,7
20150101|2014-12-03 14:00,3,16.34,16.34,16.34,16.34,2
20150101|2014-12-03 14:30,3,16.38,16.38,16.37,16.37,2
20150101|2014-12-03 15:00,3,16.385,16.385,16.385,16.385,2
20150101|2014-12-03 16:00,3,16.36,16.36,16.36,16.36,1
20150101|2014-12-03 19:00,4,16.35,16.35,16.35,16.35,1
20150101|2014-12-03 21:30,4,16.37,16.37,16.37,16.37,1
20150101|2014-12-03 22:30,4,16.39,16.39,16.39,16.39,1
20150101|2014-12-03 23:30,4,16.415,16.415,16.415,16.415,10
20150101|2014-12-04 00:00,4,16.41,16.41,16.405,16.405,10
20150101|2014-12-04 00:30,4,16.405,16.41,16.405,16.41,4
20150101|2014-12-04 01:00,4,16.405,16.405,16.405,16.405,1
20150101|2014-12-04 02:00,4,16.475,16.48,16.45,16.45,25
20150101|2014-12-04 02:30,4,16.42,16.42,16.42,16.42,1
20150101|2014-12-04 05:00,4,16.42,16.42,16.41,16.41,3
20150101|2014-12-04 06:00,4,16.36,16.36,16.36,16.36,3
20150101|2014-12-04 06:30,4,16.345,16.345,16.345,16.345,5
20150101|2014-12-04 07:00,4,16.435,16.585,16.435,16.585,12
20150101|2014-12-04 07:30,4,16.6,16.6,16.535,16.545,10
20150101|2014-12-04 08:00,4,16.545,16.545,16.5,16.53,4
20150101|2014-12-04 08:30,4,16.505,16.505,16.41,16.43,16
20150101|2014-12-04 09:00,4,16.48,16.48,16.48,16.48,1
20150101|2014-12-04 09:30,4,16.535,16.535,16.535,16.535,2
20150101|2014-12-04 10:00,4,16.535,16.575,16.535,16.575,5
20150101|2014-12-04 11:00,4,16.51,16.51,16.51,16.51,1
20150101|2014-12-04 12:00,4,16.53,16.53,16.505,16.505,3
20150101|2014-12-04 12:30,4,16.495,16.495,16.495,16.495,17
20150101|2014-12-04 13:00,4,16.495,16.515,16.485,16.515,14
20150101|2014-12-04 14:00,4,16.5,16.5,16.5,16.5,2
20150101|2014-12-04 14:30,4,16.46,16.46,16.46,16.46,5
20150101|2014-12-04 15:00,4,16.41,16.43,16.41,16.425,3
20150101|2014-12-04 15:30,4,16.415,16.415,16.415,16.415,2
20150101|2014-12-04 18:30,5,16.42,16.42,16.42,16.42,1
20150101|2014-12-04 19:00,5,16.43,16.43,16.43,16.43,1
20150101|2014-12-04 19:30,5,16.45,16.45,16.45,16.45,1
20150101|2014-12-04 20:30,5,16.355,16.355,16.355,16.355,1
20150101|2014-12-04 22:00,5,16.325,16.325,16.325,16.325,1
20150101|2014-12-04 22:30,5,16.305,16.305,16.305,16.305,1
20150101|2014-12-05 02:00,5,16.415,16.415,16.415,16.415,1
20150101|2014-12-05 03:00,5,16.395,16.415,16.395,16.415,3
20150101|2014-12-05 05:00,5,16.38,16.38,16.38,16.38,10
20150101|2014-12-05 06:00,5,16.355,16.355,16.315,16.325,46
20150101|2014-12-05 06:30,5,16.355,16.415,16.355,16.405,3
20150101|2014-12-05 07:00,5,16.505,16.505,16.445,16.45,5
20150101|2014-12-05 07:30,5,16.265,16.31,16.245,16.295,25
20150101|2014-12-05 08:00,5,16.375,16.375,16.315,16.315,7
20150101|2014-12-05 08:30,5,16.34,16.34,16.3,16.3,7
20150101|2014-12-05 09:00,5,16.265,16.265,16.265,16.265,1
20150101|2014-12-05 09:30,5,16.25,16.29,16.25,16.29,3
20150101|2014-12-05 10:30,5,16.225,16.225,16.225,16.225,24
20150101|2014-12-05 11:00,5,16.22,16.23,16.22,16.23,10
20150101|2014-12-05 11:30,5,16.23,16.23,16.23,16.23,6
20150101|2014-12-05 12:00,5,16.21,16.21,16.195,16.21,8
20150101|2014-12-05 12:30,5,16.24,16.27,16.24,16.265,8
20150101|2014-12-05 13:30,5,16.26,16.27,16.26,16.27,22
20150101|2014-12-05 14:30,5,16.245,16.245,16.245,16.245,1
20150101|2014-12-05 16:00,5,16.245,16.245,16.245,16.245,2
20150101|2014-12-07 17:00,8,16.195,16.195,16.115,16.145,20
20150101|2014-12-07 17:30,8,16.195,16.195,16.175,16.175,2
20150101|2014-12-07 18:00,8,16.185,16.185,16.185,16.185,1
20150101|2014-12-07 19:00,8,16.24,16.25,16.24,16.25,9
20150101|2014-12-07 19:30,8,16.25,16.25,16.25,16.25,1
20150101|2014-12-07 20:30,8,16.175,16.175,16.175,16.175,2
20150101|2014-12-07 21:00,8,16.16,16.16,16.15,16.15,10
20150101|2014-12-07 21:30,8,16.155,16.155,16.155,16.155,1
20150101|2014-12-07 22:00,8,16.165,16.18,16.165,16.18,2
20150101|2014-12-08 01:00,8,16.21,16.21,16.21,16.21,1
20150101|2014-12-08 02:00,8,16.295,16.295,16.295,16.295,1
20150101|2014-12-08 05:00,8,16.295,16.3,16.295,16.3,15
20150101|2014-12-08 06:30,8,16.225,16.225,16.225,16.225,1
20150101|2014-12-08 07:00,8,16.205,16.205,16.17,16.17,5
20150101|2014-12-08 07:30,8,16.2,16.2,16.2,16.2,1
20150101|2014-12-08 08:30,8,16.265,16.265,16.265,16.265,1
20150101|2014-12-08 09:00,8,16.255,16.255,16.255,16.255,1
20150101|2014-12-08 10:30,8,16.195,16.195,16.19,16.19,3
20150101|2014-12-08 11:00,8,16.195,16.195,16.195,16.195,2
20150101|2014-12-08 11:30,8,16.225,16.23,16.225,16.225,3
20150101|2014-12-08 12:00,8,16.21,16.21,16.21,16.21,1
20150101|2014-12-08 12:30,8,16.3,16.3,16.3,16.3,1
20150101|2014-12-08 13:00,8,16.35,16.35,16.335,16.335,2
20150101|2014-12-08 13:30,8,16.275,16.275,16.275,16.275,1
20150101|2014-12-08 14:00,8,16.29,16.29,16.285,16.285,4
20150101|2014-12-08 15:00,8,16.33,16.33,16.33,16.33,1
20150101|2014-12-08 16:00,8,16.32,16.32,16.32,16.32,1
20150101|2014-12-08 18:00,9,16.3,16.3,16.3,16.3,1
20150101|2014-12-08 18:30,9,16.285,16.285,16.285,16.285,1
20150101|2014-12-08 19:00,9,16.28,16.29,16.28,16.29,3
20150101|2014-12-08 19:30,9,16.3,16.3,16.3,16.3,1
20150101|2014-12-08 23:30,9,16.275,16.275,16.275,16.275,5
20150101|2014-12-09 00:00,9,16.295,16.295,16.295,16.295,2
20150101|2014-12-09 00:30,9,16.36,16.36,16.36,16.36,5
20150101|2014-12-09 04:30,9,16.435,16.435,16.435,16.435,1
20150101|2014-12-09 06:00,9,16.34,16.5,16.34,16.5,9
20150101|2014-12-09 06:30,9,16.5,16.6,16.5,16.56,14
20150101|2014-12-09 07:00,9,16.72,16.77,16.65,16.77,10
20150101|2014-12-09 07:30,9,16.725,16.73,16.67,16.67,10
20150101|2014-12-09 08:00,9,16.705,16.745,16.69,16.745,6
20150101|2014-12-09 08:30,9,16.705,16.895,16.705,16.845,19
20150101|2014-12-09 09:00,9,16.895,17.045,16.895,17,31
20150101|2014-12-09 09:30,9,17.085,17.105,17.045,17.075,15
20150101|2014-12-09 10:00,9,17.185,17.185,17.105,17.13,5
20150101|2014-12-09 10:30,9,17.135,17.135,17.01,17.01,5
20150101|2014-12-09 11:00,9,17.095,17.095,16.99,16.99,3
20150101|2014-12-09 11:30,9,17.05,17.05,17.05,17.05,3
20150101|2014-12-09 12:00,9,17.05,17.05,17.025,17.04,31
20150101|2014-12-09 12:30,9,17.075,17.1,17.075,17.1,28
20150101|2014-12-09 13:30,9,17.065,17.065,17.065,17.065,1
20150101|2014-12-09 14:30,9,17.025,17.025,17.025,17.025,1
20150101|2014-12-09 16:00,9,17.055,17.06,17.055,17.06,2
20150101|2014-12-09 17:30,10,17.07,17.07,17.07,17.07,1
20150101|2014-12-09 18:30,10,17.04,17.04,17.025,17.025,12
20150101|2014-12-09 19:00,10,17.04,17.04,17.04,17.04,1
20150101|2014-12-09 19:30,10,17.015,17.015,17.01,17.01,7
20150101|2014-12-09 22:00,10,17.04,17.04,17.04,17.04,1
20150101|2014-12-10 00:30,10,17.17,17.17,17.17,17.17,1
20150101|2014-12-10 01:00,10,17.145,17.16,17.145,17.16,2
20150101|2014-12-10 01:30,10,17.175,17.175,17.175,17.175,1
20150101|2014-12-10 02:00,10,17.16,17.16,17.08,17.08,3
20150101|2014-12-10 03:00,10,17.065,17.065,17.06,17.06,20
20150101|2014-12-10 03:30,10,17.02,17.02,17.02,17.02,2
20150101|2014-12-10 04:00,10,16.99,16.99,16.99,16.99,2
20150101|2014-12-10 05:00,10,17.01,17.01,17.01,17.01,1
20150101|2014-12-10 06:00,10,17.01,17.01,17.005,17.005,5
20150101|2014-12-10 07:00,10,17.07,17.225,17.07,17.22,36
20150101|2014-12-10 07:30,10,17.11,17.11,17.11,17.11,5
20150101|2014-12-10 08:00,10,16.945,17.06,16.93,17.06,5
20150101|2014-12-10 09:00,10,17.14,17.155,17.14,17.155,7
20150101|2014-12-10 09:30,10,17.1,17.1,17.07,17.07,8
20150101|2014-12-10 10:00,10,17.105,17.105,17.105,17.105,1
20150101|2014-12-10 12:00,10,17.145,17.145,17.145,17.145,1
20150101|2014-12-10 14:00,10,17.05,17.05,17.05,17.05,1
20150101|2014-12-10 16:00,10,17.01,17.01,17.01,17.01,1
20150101|2014-12-10 18:30,11,17.08,17.08,17.08,17.08,2
20150101|2014-12-10 19:00,11,17.11,17.18,17.11,17.18,10
20150101|2014-12-10 19:30,11,17.075,17.075,17.07,17.07,10
20150101|2014-12-10 21:00,11,17.08,17.08,17.08,17.08,1
20150101|2014-12-10 23:30,11,17.03,17.03,17.01,17.01,3
20150101|2014-12-11 00:30,11,17.02,17.02,17.02,17.02,1
20150101|2014-12-11 01:00,11,17.02,17.02,17.02,17.02,1
20150101|2014-12-11 01:30,11,17.01,17.01,17.01,17.01,1
20150101|2014-12-11 02:30,11,16.99,16.99,16.99,16.99,1
20150101|2014-12-11 03:00,11,16.96,16.96,16.925,16.925,11
20150101|2014-12-11 03:30,11,16.915,16.935,16.905,16.935,12
20150101|2014-12-11 04:30,11,16.98,16.98,16.98,16.98,5
20150101|2014-12-11 05:30,11,16.98,16.985,16.98,16.985,5
20150101|2014-12-11 06:00,11,16.99,17.025,16.99,17.025,16
20150101|2014-12-11 07:00,11,17.09,17.09,17.09,17.09,5
20150101|2014-12-11 07:30,11,17.005,17.005,16.965,16.965,6
20150101|2014-12-11 08:30,11,17.03,17.03,17.03,17.03,1
20150101|2014-12-11 09:30,11,17.075,17.085,17.075,17.085,6
20150101|2014-12-11 10:00,11,17.14,17.14,17.14,17.14,1
20150101|2014-12-11 10:30,11,17.125,17.125,17.125,17.125,1
20150101|2014-12-11 12:00,11,17.06,17.06,17.045,17.045,3
20150101|2014-12-11 13:30,11,17.04,17.04,17.03,17.03,2
20150101|2014-12-11 14:00,11,17.03,17.03,17.015,17.015,2
20150101|2014-12-11 16:00,11,17.05,17.05,17.05,17.05,1
20150101|2014-12-11 19:00,12,17.05,17.05,17.05,17.05,2
20150101|2014-12-11 19:30,12,17.06,17.06,17.06,17.06,1
20150101|2014-12-11 21:00,12,17.085,17.085,17.085,17.085,1
20150101|2014-12-11 22:30,12,17.02,17.02,17.02,17.02,2
20150101|2014-12-11 23:00,12,16.995,16.995,16.985,16.985,2
20150101|2014-12-12 00:30,12,16.99,16.99,16.99,16.99,1
20150101|2014-12-12 02:00,12,17.025,17.065,17.025,17.065,2
20150101|2014-12-12 03:00,12,17.14,17.165,17.115,17.115,5
20150101|2014-12-12 03:30,12,17.18,17.18,17.18,17.18,5
20150101|2014-12-12 04:00,12,17.135,17.145,17.135,17.145,3
20150101|2014-12-12 05:00,12,17.14,17.14,17.14,17.14,3
20150101|2014-12-12 06:00,12,17.11,17.11,17.08,17.09,7
20150101|2014-12-12 06:30,12,17.085,17.085,17.085,17.085,1
20150101|2014-12-12 07:30,12,17.06,17.06,17.05,17.05,2
20150101|2014-12-12 08:00,12,17.08,17.08,17.08,17.08,1
20150101|2014-12-12 08:30,12,17.06,17.06,17.06,17.06,1
20150101|2014-12-12 09:00,12,17.045,17.05,17.035,17.035,3
20150101|2014-12-12 09:30,12,17.125,17.125,17.125,17.125,1
20150101|2014-12-12 10:30,12,17.115,17.115,17.115,17.115,1
20150101|2014-12-12 11:00,12,17.075,17.075,17.055,17.055,3
20150101|2014-12-12 12:00,12,17.035,17.035,17.035,17.035,1
20150101|2014-12-12 12:30,12,17.03,17.03,17.02,17.02,5
20150101|2014-12-12 13:00,12,17.05,17.05,17.05,17.05,1
20150101|2014-12-12 14:00,12,17.015,17.015,17.015,17.015,2
20150101|2014-12-12 16:00,12,17.01,17.01,17.01,17.01,1
20150101|2014-12-14 19:00,15,16.93,16.93,16.755,16.755,4
20150101|2014-12-14 19:30,15,16.83,16.83,16.83,16.83,5
20150101|2014-12-14 20:00,15,16.83,16.83,16.83,16.83,7
20150101|2014-12-14 22:00,15,16.835,16.835,16.835,16.835,1
20150101|2014-12-14 23:30,15,16.855,16.855,16.855,16.855,2
20150101|2014-12-15 02:00,15,16.845,16.845,16.845,16.845,6
20150101|2014-12-15 02:30,15,16.815,16.815,16.81,16.81,5
20150101|2014-12-15 03:00,15,16.845,16.845,16.845,16.845,2
20150101|2014-12-15 06:00,15,16.85,16.865,16.85,16.865,5
20150101|2014-12-15 07:30,15,16.87,16.87,16.87,16.87,1
20150101|2014-12-15 09:30,15,16.845,16.845,16.845,16.845,2
20150101|2014-12-15 11:30,15,16.6,16.6,16.6,16.6,1
20150101|2014-12-15 12:00,15,16.595,16.595,16.53,16.53,4
20150101|2014-12-15 13:30,15,16.29,16.29,16.29,16.29,1
20150101|2014-12-15 14:00,15,16.25,16.25,16.105,16.105,4
20150101|2014-12-15 14:30,15,16.18,16.18,16.18,16.18,1
20150101|2014-12-15 16:00,15,16.16,16.16,16.16,16.16,1
20150101|2014-12-15 18:00,16,16.18,16.18,16.18,16.18,1
20150101|2014-12-15 19:00,16,16.165,16.175,16.145,16.175,8
20150101|2014-12-15 22:30,16,16.2,16.2,16.2,16.2,5
20150101|2014-12-16 02:30,16,16.09,16.09,16.09,16.09,3
20150101|2014-12-16 03:00,16,16.14,16.14,16.13,16.13,3
20150101|2014-12-16 03:30,16,16.15,16.2,16.15,16.2,6
20150101|2014-12-16 04:30,16,16.215,16.215,16.215,16.215,3
20150101|2014-12-16 06:00,16,16.315,16.56,16.315,16.52,46
20150101|2014-12-16 06:30,16,16.455,16.485,16.39,16.485,14
20150101|2014-12-16 07:30,16,16.33,16.33,16.29,16.29,12
20150101|2014-12-16 08:30,16,16.05,16.05,16.05,16.05,3
20150101|2014-12-16 09:30,16,15.825,15.825,15.6,15.675,30
20150101|2014-12-16 10:00,16,15.695,15.8,15.695,15.8,12
20150101|2014-12-16 10:30,16,15.85,15.85,15.85,15.85,1
20150101|2014-12-16 11:00,16,15.765,15.765,15.72,15.72,7
20150101|2014-12-16 11:30,16,15.785,15.84,15.785,15.84,3
20150101|2014-12-16 12:00,16,15.77,15.79,15.725,15.725,3
20150101|2014-12-16 14:30,16,15.715,15.715,15.715,15.715,1
20150101|2014-12-16 16:00,16,15.68,15.68,15.68,15.68,1
20150101|2014-12-16 18:30,17,15.75,15.75,15.745,15.745,4
20150101|2014-12-16 19:00,17,15.79,15.79,15.79,15.79,1
20150101|2014-12-16 22:30,17,15.875,15.875,15.83,15.83,2
20150101|2014-12-17 00:00,17,15.82,15.82,15.82,15.82,1
20150101|2014-12-17 03:30,17,15.79,15.79,15.79,15.79,10
20150101|2014-12-17 05:30,17,15.87,15.87,15.87,15.87,10
20150101|2014-12-17 06:00,17,15.875,15.925,15.875,15.925,6
20150101|2014-12-17 07:00,17,15.74,15.86,15.74,15.81,8
20150101|2014-12-17 07:30,17,15.785,15.785,15.785,15.785,1
20150101|2014-12-17 08:00,17,15.77,15.78,15.77,15.78,4
20150101|2014-12-17 09:00,17,15.69,15.69,15.69,15.69,1
20150101|2014-12-17 09:30,17,15.82,15.845,15.82,15.835,18
20150101|2014-12-17 10:00,17,15.75,15.795,15.75,15.795,2
20150101|2014-12-17 10:30,17,15.9,15.9,15.9,15.9,20
20150101|2014-12-17 11:00,17,15.86,15.86,15.86,15.86,1
20150101|2014-12-17 12:00,17,15.885,15.885,15.885,15.885,1
20150101|2014-12-17 13:00,17,15.77,15.99,15.77,15.96,8
20150101|2014-12-17 13:30,17,15.8,15.8,15.8,15.8,1
20150101|2014-12-17 14:00,17,15.75,15.785,15.72,15.785,3
20150101|2014-12-17 14:30,17,15.81,15.81,15.72,15.73,5
20150101|2014-12-17 15:00,17,15.695,15.7,15.695,15.7,4
20150101|2014-12-17 15:30,17,15.7,15.7,15.7,15.7,4
20150101|2014-12-17 18:30,18,15.75,15.75,15.75,15.75,5
20150101|2014-12-17 19:00,18,15.845,15.845,15.845,15.845,5
20150101|2014-12-17 21:00,18,15.935,15.935,15.935,15.935,5
20150101|2014-12-17 21:30,18,15.99,15.99,15.99,15.99,1
20150101|2014-12-17 23:30,18,16.035,16.035,16.035,16.035,1
20150101|2014-12-18 00:30,18,15.975,15.975,15.975,15.975,1
20150101|2014-12-18 04:30,18,16.155,16.155,16.155,16.155,1
20150101|2014-12-18 06:00,18,16.125,16.125,16.055,16.055,4
20150101|2014-12-18 06:30,18,16.055,16.065,16.05,16.065,14
20150101|2014-12-18 07:30,18,16.05,16.09,16.05,16.05,15
20150101|2014-12-18 08:00,18,15.99,15.99,15.99,15.99,5
20150101|2014-12-18 09:00,18,15.93,15.945,15.93,15.945,10
20150101|2014-12-18 09:30,18,15.955,15.955,15.925,15.925,15
20150101|2014-12-18 11:00,18,15.895,15.895,15.88,15.88,10
20150101|2014-12-18 13:00,18,15.875,15.875,15.875,15.875,1
20150101|2014-12-18 19:00,19,15.915,15.915,15.915,15.915,5
20150101|2014-12-18 19:30,19,15.92,15.92,15.92,15.92,5
20150101|2014-12-18 20:30,19,15.885,15.885,15.885,15.885,1
20150101|2014-12-18 22:30,19,15.86,15.86,15.86,15.86,5
20150101|2014-12-18 23:30,19,15.875,15.875,15.875,15.875,1
20150101|2014-12-19 00:30,19,15.93,15.93,15.91,15.91,5
20150101|2014-12-19 01:00,19,15.93,15.93,15.93,15.93,4
20150101|2014-12-19 03:30,19,15.885,15.885,15.885,15.885,4
20150101|2014-12-19 04:30,19,15.93,15.93,15.93,15.93,5
20150101|2014-12-19 05:30,19,15.91,15.91,15.91,15.91,4
20150101|2014-12-19 06:00,19,15.885,15.885,15.81,15.82,13
20150101|2014-12-19 15:00,19,16.02,16.02,16.02,16.02,1
20150101|2014-12-21 18:30,22,15.98,15.98,15.98,15.98,1
20150101|2014-12-21 19:00,22,16,16,16,16,5
20150101|2014-12-22 00:00,22,16.03,16.05,16.03,16.05,7
20150101|2014-12-22 01:00,22,16.095,16.095,16.095,16.095,1
20150101|2014-12-22 01:30,22,16.095,16.095,16.095,16.095,1
20150101|2014-12-22 03:30,22,16.025,16.025,16.025,16.025,2
20150101|2014-12-22 06:00,22,16.045,16.045,16.045,16.045,3
20150101|2014-12-22 07:00,22,15.98,15.98,15.98,15.98,1
20150101|2014-12-22 09:00,22,15.935,15.935,15.935,15.935,3
20150101|2014-12-22 10:00,22,15.615,15.615,15.615,15.615,1
20150101|2014-12-22 10:30,22,15.575,15.575,15.575,15.575,1
20150101|2014-12-22 11:00,22,15.565,15.565,15.55,15.55,3
20150101|2014-12-22 11:30,22,15.545,15.62,15.545,15.62,3
20150101|2014-12-22 12:00,22,15.655,15.66,15.63,15.66,15
20150101|2014-12-22 12:30,22,15.62,15.62,15.62,15.62,11
20150101|2014-12-22 20:30,23,15.68,15.68,15.68,15.68,1
20150101|2014-12-23 03:30,23,15.71,15.71,15.71,15.71,1
20150101|2014-12-23 06:00,23,15.645,15.645,15.645,15.645,3
20150101|2014-12-23 12:30,23,15.7,15.7,15.7,15.7,3
20150101|2014-12-23 15:30,23,15.685,15.685,15.685,15.685,1
20150101|2014-12-23 23:00,24,15.755,15.755,15.755,15.755,1
20150101|2014-12-24 01:00,24,15.765,15.765,15.765,15.765,1
20150101|2014-12-24 06:00,24,15.765,15.765,15.75,15.75,5
20150101|2014-12-24 09:00,24,15.665,15.665,15.665,15.665,2
20150101|2014-12-24 12:00,24,15.725,15.725,15.725,15.725,1
20150101|2014-12-25 21:00,26,15.91,15.91,15.91,15.91,1
20150101|2014-12-25 21:30,26,15.925,15.985,15.925,15.985,2
20150101|2014-12-25 22:00,26,15.96,15.96,15.925,15.925,10
20150101|2014-12-26 00:30,26,16.025,16.025,16.025,16.025,1
20150101|2014-12-26 02:00,26,16.02,16.02,16.02,16.02,2
20150101|2014-12-26 03:00,26,16.055,16.055,16.055,16.055,3
20150101|2014-12-26 04:30,26,16.15,16.195,16.15,16.195,5
20150101|2014-12-26 05:00,26,16.24,16.24,16.24,16.24,1
20150101|2014-12-26 05:30,26,16.19,16.205,16.19,16.205,2
20150101|2014-12-26 06:00,26,16.19,16.2,16.19,16.2,2
20150101|2014-12-26 07:00,26,16.21,16.21,16.07,16.11,4
20150101|2014-12-26 07:30,26,16.13,16.13,16.13,16.13,3
20150101|2014-12-26 08:00,26,16.165,16.17,16.165,16.165,11
20150101|2014-12-26 08:30,26,16.13,16.13,16.095,16.095,9
20150101|2014-12-26 10:00,26,16.07,16.085,16.07,16.08,9
20150101|2014-12-26 10:30,26,16.09,16.09,16.09,16.09,3
20150101|2014-12-26 13:30,26,16.08,16.08,16.08,16.08,1
20150101|2014-12-26 16:00,26,16.05,16.05,16.05,16.05,1
20150101|2014-12-28 18:00,29,16.02,16.02,16.02,16.02,1
20150101|2014-12-28 18:30,29,16.04,16.04,16.04,16.04,1
20150101|2014-12-28 19:00,29,16.1,16.1,16.1,16.1,1
20150101|2014-12-29 01:30,29,16.195,16.195,16.195,16.195,1
20150101|2014-12-29 02:00,29,16.18,16.18,16.165,16.165,3
20150101|2014-12-29 02:30,29,16.185,16.185,16.185,16.185,1
20150101|2014-12-29 04:30,29,16.08,16.08,16.08,16.08,1
20150101|2014-12-29 05:00,29,16.095,16.095,16.095,16.095,1
20150101|2014-12-29 07:00,29,16.065,16.065,16.065,16.065,6
20150101|2014-12-29 08:00,29,16.08,16.08,16.08,16.08,8
20150101|2014-12-29 08:30,29,16.015,16.015,15.995,15.995,37
20150101|2014-12-29 09:00,29,15.915,15.915,15.875,15.875,2
20150101|2014-12-29 14:30,29,15.76,15.76,15.76,15.76,1
20150101|2014-12-29 15:30,29,15.745,15.75,15.745,15.75,4
20150101|2014-12-29 19:30,30,15.845,15.845,15.845,15.845,1
20150101|2014-12-30 06:00,30,15.805,15.805,15.805,15.805,3
20150101|2014-12-30 09:30,30,16.355,16.355,16.355,16.355,2
20150101|2014-12-30 10:30,30,16.27,16.27,16.27,16.27,1
20150101|2014-12-30 18:30,31,16.245,16.245,16.245,16.245,1
20150101|2014-12-30 19:00,31,16.23,16.23,16.23,16.23,1
20150101|2014-12-31 01:30,31,16.135,16.135,16.135,16.135,1
20150101|2014-12-31 03:30,31,16.1,16.1,16.1,16.1,5
20150101|2014-12-31 10:00,31,15.695,15.695,15.695,15.695,5
20150101|2015-01-02 01:00,2,15.79,15.79,15.79,15.79,2
20150101|2015-01-02 01:30,2,15.805,15.805,15.805,15.805,3
20150101|2015-01-02 02:00,2,15.815,15.815,15.815,15.815,5
20150101|2015-01-02 08:00,2,15.535,15.535,15.535,15.535,1
20150101|2015-01-02 12:00,2,15.735,15.735,15.735,15.735,1
20150101|2015-01-02 12:30,2,15.665,15.665,15.665,15.665,1
20150101|2015-01-06 19:00,7,16.48,16.495,16.48,16.495,2
20150101|2015-01-07 12:00,7,16.55,16.55,16.55,16.55,1
20150101|2015-01-07 13:00,7,16.51,16.51,16.51,16.51,1
20150101|2015-01-13 09:00,13,17,17,17,17,4
20150101|2015-01-14 08:00,14,16.9,16.9,16.9,16.9,1
20150101|2015-01-15 05:00,15,17.175,17.2,17.175,17.2,6
20150101|2015-01-15 09:30,15,17.045,17.045,17.03,17.03,71
20150101|2015-01-15 20:30,16,17.06,17.06,17.055,17.055,2
20150101|2015-01-16 02:30,16,16.905,16.91,16.905,16.91,2
20150101|2015-01-16 07:00,16,17.03,17.165,17.025,17.165,4
20150101|2015-01-16 09:30,16,17.58,17.58,17.565,17.565,13
20150101|2015-01-16 10:30,16,17.7,17.745,17.7,17.745,12
20150101|2015-01-16 15:30,16,17.77,17.77,17.77,17.77,2
20150101|2015-01-20 12:30,20,17.955,17.955,17.955,17.955,3
20150101|2015-01-20 16:00,20,18,18,18,18,2
20150101|2015-01-20 17:30,21,17.96,17.96,17.96,17.96,1
20150101|2015-01-20 20:30,21,18.07,18.07,18.07,18.07,3
20150101|2015-01-20 23:00,21,18.13,18.16,18.13,18.16,6
20150101|2015-01-20 23:30,21,18.24,18.24,18.24,18.24,4
20150101|2015-01-21 03:00,21,18.215,18.215,18.215,18.215,1
20150101|2015-01-21 10:30,21,18.12,18.12,18.12,18.12,3
20150101|2015-01-21 13:00,21,18.26,18.26,18.26,18.26,3
20150101|2015-01-23 07:00,23,18.315,18.355,18.31,18.355,20
20150101|2015-01-27 10:30,27,18.11,18.11,18.11,18.11,1
20150101|2015-01-27 14:00,27,18.095,18.095,18.095,18.095,9
20150201|2014-11-27 02:30,28,16.39,16.39,16.39,16.39,10
20150201|2014-11-27 21:00,28,16.14,16.155,16.13,16.155,12
20150201|2014-11-28 08:00,28,15.845,15.85,15.845,15.85,2
20150201|2014-11-28 08:30,28,15.835,15.86,15.795,15.86,6
20150201|2014-11-28 09:00,28,15.865,15.865,15.865,15.865,1
20150201|2014-11-30 17:30,1,15.28,15.28,14.645,14.645,3
20150201|2014-11-30 19:00,1,14.835,14.835,14.835,14.835,1
20150201|2014-11-30 19:30,1,14.905,14.905,14.905,14.905,1
20150201|2014-12-01 09:30,1,16.275,16.34,16.275,16.34,10
20150201|2014-12-01 10:00,1,16.19,16.19,16.19,16.19,2
20150201|2014-12-01 13:00,1,16.57,16.57,16.57,16.57,1
20150201|2014-12-02 03:30,2,16.2,16.2,16.195,16.195,2
20150201|2014-12-02 05:00,2,16.235,16.24,16.23,16.24,4
20150201|2014-12-02 07:00,2,16.16,16.17,16.16,16.17,2
20150201|2014-12-02 10:00,2,16.39,16.39,16.39,16.39,1
20150201|2014-12-02 23:00,3,16.29,16.29,16.29,16.29,1
20150201|2014-12-03 03:00,3,16.475,16.475,16.475,16.475,1
20150201|2014-12-03 12:00,3,16.405,16.405,16.365,16.37,3
20150201|2014-12-03 20:30,4,16.435,16.435,16.435,16.435,1
20150201|2014-12-04 07:00,4,16.595,16.595,16.595,16.595,1
20150201|2014-12-04 07:30,4,16.65,16.65,16.65,16.65,1
20150201|2014-12-04 08:00,4,16.54,16.54,16.54,16.54,1
20150201|2014-12-04 14:30,4,16.48,16.48,16.48,16.48,1
20150201|2014-12-05 05:30,5,16.415,16.415,16.415,16.415,1
20150201|2014-12-05 09:30,5,16.29,16.29,16.29,16.29,1
20150201|2014-12-07 21:00,8,16.17,16.17,16.17,16.17,1
20150201|2014-12-07 22:00,8,16.185,16.185,16.185,16.185,1
20150201|2014-12-09 00:30,9,16.375,16.415,16.375,16.415,2
20150201|2014-12-09 02:00,9,16.445,16.445,16.445,16.445,1
20150201|2014-12-09 02:30,9,16.43,16.43,16.43,16.43,1
20150201|2014-12-09 07:00,9,16.735,16.735,16.735,16.735,1
20150201|2014-12-09 07:30,9,16.67,16.67,16.67,16.67,1
20150201|2014-12-09 09:00,9,16.98,17,16.98,17,3
20150201|2014-12-09 09:30,9,17.16,17.16,17.16,17.16,2
20150201|2014-12-10 03:00,10,17.065,17.07,17.065,17.07,2
20150201|2014-12-10 05:30,10,17.08,17.08,17.08,17.08,1
20150201|2014-12-10 06:00,10,17.055,17.055,17.015,17.015,2
20150201|2014-12-10 07:00,10,17.205,17.28,17.205,17.27,3
20150201|2014-12-10 07:30,10,17.16,17.16,17.16,17.16,1
20150201|2014-12-10 08:00,10,17.005,17.13,17.005,17.13,2
20150201|2014-12-10 11:00,10,17.08,17.08,17.08,17.08,2
20150201|2014-12-10 15:30,10,17.055,17.055,17.055,17.055,1
20150201|2014-12-11 12:00,11,17.06,17.06,17.06,17.06,1
20150201|2014-12-11 14:30,11,17.065,17.065,17.045,17.045,2
20150201|2014-12-11 21:00,12,17.095,17.095,17.095,17.095,3
20150201|2014-12-12 02:30,12,17.13,17.13,17.13,17.13,1
20150201|2014-12-12 03:00,12,17.17,17.185,17.17,17.185,10
20150201|2014-12-12 05:30,12,17.16,17.16,17.145,17.145,6
20150201|2014-12-12 09:00,12,17.07,17.07,17.07,17.07,1
20150201|2014-12-12 14:30,12,17.035,17.035,17.035,17.035,1
20150201|2014-12-14 19:00,15,16.83,16.83,16.83,16.83,2
20150201|2014-12-14 19:30,15,16.835,16.835,16.835,16.835,1
20150201|2014-12-14 20:30,15,16.865,16.87,16.865,16.87,3
20150201|2014-12-15 01:30,15,16.92,16.92,16.92,16.92,1
20150201|2014-12-15 08:30,15,16.83,16.86,16.83,16.86,3
20150201|2014-12-15 11:30,15,16.61,16.61,16.61,16.61,1
20150201|2014-12-15 12:00,15,16.615,16.615,16.605,16.605,3
20150201|2014-12-15 12:30,15,16.57,16.57,16.485,16.485,6
20150201|2014-12-15 17:30,16,16.235,16.235,16.235,16.235,3
20150201|2014-12-15 22:30,16,16.185,16.185,16.185,16.185,1
20150201|2014-12-16 03:30,16,16.24,16.25,16.24,16.25,2
20150201|2014-12-16 05:00,16,16.235,16.235,16.235,16.235,1
20150201|2014-12-16 05:30,16,16.34,16.34,16.34,16.34,1
20150201|2014-12-16 06:30,16,16.52,16.52,16.515,16.515,3
20150201|2014-12-16 09:00,16,15.98,15.98,15.98,15.98,1
20150201|2014-12-16 09:30,16,15.755,15.755,15.74,15.74,16
20150201|2014-12-17 04:00,17,15.855,15.855,15.855,15.855,2
20150201|2014-12-17 09:00,17,15.78,15.78,15.78,15.78,20
20150201|2014-12-17 10:00,17,15.81,15.81,15.81,15.81,1
20150201|2014-12-17 12:30,17,15.89,15.89,15.89,15.89,1
20150201|2014-12-17 13:00,17,16.005,16.005,15.96,15.96,2
20150201|2014-12-17 14:00,17,15.75,15.75,15.75,15.75,1
20150201|2014-12-17 23:30,18,16.05,16.05,16.05,16.05,1
20150201|2014-12-18 02:30,18,16.035,16.035,16.03,16.03,2
20150201|2014-12-18 07:00,18,16.125,16.125,16.125,16.125,1
20150201|2014-12-18 07:30,18,16.095,16.115,16.095,16.115,2
20150201|2014-12-18 08:00,18,16.02,16.02,16.02,16.02,1
20150201|2014-12-18 08:30,18,16.05,16.05,16.05,16.05,1
20150201|2014-12-18 09:00,18,15.98,15.98,15.97,15.97,2
20150201|2014-12-18 10:00,18,15.895,15.895,15.895,15.895,2
20150201|2014-12-18 10:30,18,15.91,15.91,15.905,15.905,2
20150201|2014-12-18 12:00,18,15.905,15.93,15.905,15.93,9
20150201|2014-12-18 13:00,18,15.905,15.905,15.865,15.865,10
20150201|2014-12-19 02:00,19,15.925,15.925,15.925,15.925,1
20150201|2014-12-19 04:00,19,15.96,15.96,15.96,15.96,1
20150201|2014-12-19 05:30,19,15.89,15.89,15.89,15.89,1
20150201|2014-12-19 06:30,19,15.89,15.89,15.89,15.89,1
20150201|2014-12-21 22:00,22,16.005,16.005,16.005,16.005,1
20150201|2014-12-21 23:00,22,16.035,16.035,16.035,16.035,2
20150201|2014-12-22 00:30,22,16.08,16.08,16.08,16.08,1
20150201|2014-12-22 10:00,22,15.63,15.63,15.63,15.63,2
20150201|2014-12-22 10:30,22,15.59,15.59,15.59,15.59,1
20150201|2014-12-22 18:30,23,15.645,15.645,15.645,15.645,1
20150201|2014-12-22 19:30,23,15.67,15.67,15.67,15.67,1
20150201|2014-12-22 20:00,23,15.665,15.665,15.665,15.665,1
20150201|2014-12-23 02:30,23,15.71,15.71,15.7,15.7,12
20150201|2014-12-23 07:00,23,15.755,15.755,15.755,15.755,1
20150201|2014-12-23 11:30,23,15.725,15.725,15.725,15.725,1
20150201|2014-12-24 10:30,24,15.7,15.7,15.7,15.7,1
20150201|2014-12-25 19:30,26,15.89,15.89,15.89,15.89,1
20150201|2014-12-26 04:00,26,16.085,16.085,16.085,16.085,1
20150201|2014-12-26 06:00,26,16.185,16.185,16.185,16.185,1
20150201|2014-12-26 09:30,26,16.075,16.075,16.075,16.075,1
20150201|2014-12-26 10:30,26,16.075,16.12,16.075,16.09,3
20150201|2014-12-26 11:00,26,16.09,16.09,16.09,16.09,1
20150201|2014-12-29 08:30,29,16.03,16.06,16.03,16.06,20
20150201|2014-12-29 09:30,29,15.805,15.805,15.805,15.805,3
20150201|2014-12-29 13:30,29,15.75,15.75,15.75,15.75,1
20150201|2014-12-29 16:00,29,15.785,15.785,15.785,15.785,1
20150201|2014-12-29 17:00,30,15.8,15.81,15.8,15.81,2
20150201|2014-12-29 19:00,30,15.845,15.845,15.845,15.845,1
20150201|2014-12-30 06:30,30,15.83,15.83,15.83,15.83,2
20150201|2014-12-30 07:00,30,15.88,15.915,15.87,15.915,7
20150201|2014-12-30 07:30,30,16.04,16.065,16.04,16.065,3
20150201|2014-12-30 08:30,30,16.43,16.44,16.43,16.44,3
20150201|2014-12-30 09:00,30,16.33,16.385,16.32,16.385,4
20150201|2014-12-30 10:00,30,16.375,16.375,16.375,16.375,1
20150201|2014-12-30 14:00,30,16.21,16.22,16.21,16.22,3
20150201|2014-12-30 17:00,31,16.23,16.23,16.23,16.23,1
20150201|2014-12-30 19:00,31,16.21,16.21,16.21,16.21,1
20150201|2014-12-31 05:00,31,16.095,16.095,16.095,16.095,1
20150201|2014-12-31 05:30,31,16,16,16,16,1
20150201|2014-12-31 06:00,31,16.04,16.04,16.04,16.04,1
20150201|2014-12-31 07:30,31,15.995,15.995,15.995,15.995,1
20150201|2014-12-31 11:30,31,15.67,15.67,15.67,15.67,1
20150201|2014-12-31 12:30,31,15.585,15.585,15.565,15.565,4
20150201|2014-12-31 13:00,31,15.61,15.61,15.61,15.61,1
20150201|2014-12-31 13:30,31,15.655,15.655,15.635,15.635,3
20150201|2014-12-31 14:30,31,15.69,15.69,15.69,15.69,1
20150201|2015-01-02 02:00,2,15.83,15.83,15.815,15.815,9
20150201|2015-01-02 03:30,2,15.8,15.8,15.8,15.8,1
20150201|2015-01-02 07:30,2,15.605,15.605,15.605,15.605,1
20150201|2015-01-02 08:30,2,15.58,15.595,15.575,15.595,11
20150201|2015-01-02 09:30,2,15.675,16.045,15.675,15.985,5
20150201|2015-01-02 11:30,2,15.81,15.81,15.81,15.81,1
20150201|2015-01-02 16:00,2,15.73,15.73,15.73,15.73,1
20150201|2015-01-04 17:00,5,15.675,15.675,15.675,15.675,1
20150201|2015-01-04 18:30,5,15.855,15.88,15.855,15.875,3
20150201|2015-01-05 03:30,5,16.05,16.05,16.05,16.05,1
20150201|2015-01-05 07:00,5,15.835,15.835,15.835,15.835,1
20150201|2015-01-05 07:30,5,16.025,16.025,16.025,16.025,2
20150201|2015-01-05 08:00,5,15.99,15.99,15.98,15.98,6
20150201|2015-01-05 09:00,5,16.23,16.23,16.23,16.23,1
20150201|2015-01-05 15:30,5,16.175,16.175,16.175,16.175,1
20150201|2015-01-05 18:00,6,16.12,16.12,16.12,16.12,1
20150201|2015-01-06 00:00,6,16.195,16.195,16.195,16.195,1
20150201|2015-01-06 02:30,6,16.29,16.29,16.29,16.29,1
20150201|2015-01-06 07:30,6,16.25,16.25,16.25,16.25,1
20150201|2015-01-06 09:00,6,16.275,16.275,16.275,16.275,1
20150201|2015-01-06 10:30,6,16.5,16.635,16.475,16.635,3
20150201|2015-01-06 16:00,6,16.515,16.515,16.515,16.515,1
20150201|2015-01-06 17:30,7,16.47,16.47,16.47,16.47,1
20150201|2015-01-07 02:00,7,16.46,16.46,16.46,16.46,1
20150201|2015-01-07 02:30,7,16.38,16.38,16.38,16.38,1
20150201|2015-01-07 04:30,7,16.41,16.41,16.41,16.41,1
20150201|2015-01-07 09:30,7,16.615,16.615,16.615,16.615,1
20150201|2015-01-07 10:30,7,16.575,16.575,16.575,16.575,1
20150201|2015-01-07 13:00,7,16.55,16.55,16.55,16.55,3
20150201|2015-01-07 15:30,7,16.51,16.51,16.51,16.51,1
20150201|2015-01-07 20:30,8,16.455,16.455,16.455,16.455,1
20150201|2015-01-07 22:00,8,16.41,16.41,16.41,16.41,1
20150201|2015-01-08 03:00,8,16.41,16.41,16.41,16.41,1
20150201|2015-01-08 05:00,8,16.325,16.325,16.325,16.325,1
20150201|2015-01-08 09:30,8,16.515,16.52,16.515,16.52,3
20150201|2015-01-08 16:00,8,16.34,16.34,16.34,16.34,1
20150201|2015-01-08 19:30,9,16.385,16.385,16.385,16.385,1
20150201|2015-01-08 21:00,9,16.37,16.37,16.37,16.37,1
20150201|2015-01-09 00:00,9,16.39,16.39,16.39,16.39,1
20150201|2015-01-09 03:00,9,16.305,16.305,16.305,16.305,1
20150201|2015-01-09 07:00,9,16.3,16.3,16.3,16.3,1
20150201|2015-01-09 07:30,9,16.38,16.38,16.38,16.38,1
20150201|2015-01-09 09:00,9,16.48,16.48,16.48,16.48,1
20150201|2015-01-09 09:30,9,16.565,16.565,16.425,16.425,2
20150201|2015-01-09 10:30,9,16.39,16.39,16.39,16.39,1
20150201|2015-01-09 14:30,9,16.41,16.41,16.41,16.41,2
20150201|2015-01-09 16:00,9,16.49,16.49,16.49,16.49,1
20150201|2015-01-11 18:00,12,16.555,16.555,16.555,16.555,1
20150201|2015-01-11 19:00,12,16.51,16.51,16.51,16.51,1
20150201|2015-01-11 23:00,12,16.54,16.54,16.54,16.54,1
20150201|2015-01-12 00:00,12,16.605,16.605,16.605,16.605,1
20150201|2015-01-12 04:30,12,16.495,16.495,16.49,16.49,3
20150201|2015-01-12 05:30,12,16.46,16.46,16.46,16.46,1
20150201|2015-01-12 08:30,12,16.55,16.55,16.545,16.545,2
20150201|2015-01-12 14:30,12,16.59,16.59,16.59,16.59,1
20150201|2015-01-12 16:00,12,16.565,16.565,16.565,16.565,1
20150201|2015-01-12 19:30,13,16.71,16.71,16.71,16.71,1
20150201|2015-01-12 20:30,13,16.775,16.775,16.775,16.775,1
20150201|2015-01-12 21:00,13,16.84,16.84,16.84,16.84,1
20150201|2015-01-12 23:00,13,16.73,16.73,16.73,16.73,1
20150201|2015-01-12 23:30,13,16.76,16.77,16.76,16.77,2
20150201|2015-01-13 00:00,13,16.77,16.77,16.77,16.77,1
20150201|2015-01-13 02:00,13,16.915,16.915,16.915,16.915,1
20150201|2015-01-13 02:30,13,16.9,16.905,16.9,16.905,2
20150201|2015-01-13 07:00,13,16.955,16.955,16.955,16.955,1
20150201|2015-01-13 07:30,13,16.985,16.985,16.985,16.985,1
20150201|2015-01-13 08:00,13,17.09,17.095,17.08,17.08,3
20150201|2015-01-13 08:30,13,16.99,16.99,16.99,16.99,1
20150201|2015-01-13 10:00,13,17.14,17.18,17.14,17.18,2
20150201|2015-01-13 10:30,13,17.15,17.15,17.15,17.15,1
20150201|2015-01-13 11:00,13,17.12,17.12,17.12,17.12,1
20150201|2015-01-13 12:00,13,17.14,17.14,17.14,17.14,1
20150201|2015-01-13 12:30,13,17.09,17.09,17.09,17.09,2
20150201|2015-01-13 13:00,13,17.01,17.01,16.965,16.965,2
20150201|2015-01-13 19:30,14,16.98,16.98,16.98,16.98,1
20150201|2015-01-13 21:00,14,16.855,16.855,16.855,16.855,1
20150201|2015-01-13 22:00,14,16.85,16.85,16.85,16.85,1
20150201|2015-01-14 03:00,14,16.6,16.6,16.58,16.585,34
20150201|2015-01-14 03:30,14,16.6,16.6,16.585,16.6,10
20150201|2015-01-14 04:00,14,16.65,16.65,16.65,16.65,2
20150201|2015-01-14 07:30,14,16.925,16.925,16.92,16.92,16
20150201|2015-01-14 08:30,14,16.935,16.935,16.935,16.935,1
20150201|2015-01-14 10:30,14,16.945,16.945,16.945,16.945,1
20150201|2015-01-14 16:00,14,16.825,16.825,16.825,16.825,1
20150201|2015-01-14 18:30,15,16.86,16.86,16.845,16.845,2
20150201|2015-01-14 19:00,15,16.855,16.855,16.855,16.855,2
20150201|2015-01-14 21:00,15,16.78,16.78,16.78,16.78,1
20150201|2015-01-15 03:30,15,16.885,16.885,16.885,16.885,1
20150201|2015-01-15 04:00,15,16.85,16.85,16.85,16.85,1
20150201|2015-01-15 06:00,15,17.06,17.06,17.06,17.06,1
20150201|2015-01-15 06:30,15,17.06,17.115,17.06,17.115,7
20150201|2015-01-15 07:00,15,17.135,17.135,17.135,17.135,1
20150201|2015-01-15 07:30,15,17.09,17.095,17.09,17.095,28
20150201|2015-01-15 09:30,15,17.07,17.075,17.05,17.075,5
20150201|2015-01-15 11:30,15,17.065,17.065,17.065,17.065,1
20150201|2015-01-15 16:00,15,16.93,16.93,16.93,16.93,1
20150201|2015-01-15 18:30,16,17,17,16.99,16.99,20
20150201|2015-01-15 19:00,16,16.995,16.995,16.995,16.995,1
20150201|2015-01-15 20:30,16,17.09,17.09,17.09,17.09,1
20150201|2015-01-16 01:30,16,17.005,17.005,17,17,4
20150201|2015-01-16 09:00,16,17.46,17.525,17.46,17.525,5
20150201|2015-01-16 10:00,16,17.655,17.705,17.62,17.705,4
20150201|2015-01-16 10:30,16,17.815,17.815,17.815,17.815,2
20150201|2015-01-16 11:30,16,17.755,17.755,17.755,17.755,3
20150201|2015-01-16 12:00,16,17.75,17.75,17.75,17.75,1
20150201|2015-01-16 15:00,16,17.75,17.75,17.75,17.75,1
20150201|2015-01-16 16:00,16,17.79,17.79,17.79,17.79,1
20150201|2015-01-18 17:00,20,17.855,17.855,17.83,17.83,2
20150201|2015-01-18 18:30,20,17.795,17.795,17.795,17.795,1
20150201|2015-01-18 19:00,20,17.77,17.77,17.77,17.77,1
20150201|2015-01-19 01:30,20,17.665,17.665,17.665,17.665,1
20150201|2015-01-19 07:30,20,17.745,17.83,17.745,17.83,3
20150201|2015-01-20 00:30,20,17.705,17.705,17.705,17.705,1
20150201|2015-01-20 02:00,20,17.715,17.715,17.715,17.715,1
20150201|2015-01-20 02:30,20,17.795,17.795,17.795,17.795,1
20150201|2015-01-20 03:00,20,17.935,17.935,17.935,17.935,1
20150201|2015-01-20 03:30,20,17.985,17.985,17.975,17.975,2
20150201|2015-01-20 05:30,20,17.725,17.725,17.725,17.725,1
20150201|2015-01-20 07:00,20,17.845,17.845,17.815,17.815,3
20150201|2015-01-20 09:30,20,17.885,17.9,17.885,17.9,3
20150201|2015-01-20 11:00,20,17.945,17.985,17.945,17.985,2
20150201|2015-01-20 11:30,20,17.92,17.92,17.92,17.92,1
20150201|2015-01-20 12:00,20,17.945,17.945,17.945,17.945,2
20150201|2015-01-20 14:00,20,18,18,18,18,1
20150201|2015-01-20 14:30,20,18.01,18.01,18.01,18.01,1
20150201|2015-01-21 00:00,21,18.34,18.34,18.3,18.3,2
20150201|2015-01-21 00:30,21,18.275,18.275,18.265,18.265,3
20150201|2015-01-21 01:00,21,18.26,18.26,18.26,18.26,1
20150201|2015-01-21 01:30,21,18.235,18.235,18.235,18.235,1
20150201|2015-01-21 02:00,21,18.2,18.2,18.2,18.2,1
20150201|2015-01-21 04:30,21,18.185,18.185,18.175,18.175,2
20150201|2015-01-21 05:00,21,18.16,18.16,18.16,18.16,1
20150201|2015-01-21 07:00,21,18.275,18.285,18.27,18.285,3
20150201|2015-01-21 08:30,21,18.445,18.445,18.445,18.445,1
20150201|2015-01-21 12:00,21,18.195,18.195,18.195,18.195,3
20150201|2015-01-21 18:30,22,18.115,18.115,18.115,18.115,1
20150201|2015-01-21 19:00,22,18.135,18.135,18.135,18.135,1
20150201|2015-01-22 00:00,22,18.055,18.055,18.055,18.055,1
20150201|2015-01-22 08:30,22,18.3,18.3,18.3,18.3,1
20150201|2015-01-22 09:00,22,18.325,18.325,18.325,18.325,1
20150201|2015-01-22 10:30,22,18.36,18.36,18.36,18.36,2
20150201|2015-01-22 11:30,22,18.34,18.34,18.34,18.34,1
20150201|2015-01-22 12:00,22,18.335,18.365,18.325,18.365,3
20150201|2015-01-22 12:30,22,18.395,18.395,18.395,18.395,2
20150201|2015-01-22 13:30,22,18.445,18.445,18.415,18.44,4
20150201|2015-01-22 14:30,22,18.38,18.38,18.38,18.38,1
20150201|2015-01-22 15:00,22,18.325,18.325,18.325,18.325,1
20150201|2015-01-22 19:00,23,18.3,18.3,18.3,18.3,1
20150201|2015-01-23 08:00,23,18.29,18.29,18.29,18.29,1
20150201|2015-01-23 08:30,23,18.275,18.275,18.275,18.275,1
20150201|2015-01-23 09:00,23,18.165,18.165,18.16,18.16,2
20150201|2015-01-23 14:30,23,18.32,18.32,18.32,18.32,1
20150201|2015-01-26 07:00,26,18.03,18.03,18.03,18.03,1
20150201|2015-01-26 07:30,26,18.125,18.125,18.125,18.125,1
20150201|2015-01-26 08:00,26,18.095,18.095,18.095,18.095,1
20150201|2015-01-26 09:00,26,18.035,18.035,17.92,17.92,3
20150201|2015-01-26 12:30,26,17.95,17.95,17.95,17.95,2
20150201|2015-01-26 13:30,26,17.93,17.935,17.93,17.935,2
20150201|2015-01-26 19:00,27,17.8,17.8,17.8,17.8,1
20150201|2015-01-27 00:00,27,17.885,17.885,17.87,17.87,2
20150201|2015-01-27 01:00,27,17.945,17.945,17.945,17.945,3
20150201|2015-01-27 07:30,27,17.98,17.98,17.98,17.98,1
20150201|2015-01-27 08:30,27,18.055,18.055,18.055,18.055,1
20150201|2015-01-27 09:30,27,18.135,18.135,18.12,18.12,3
20150201|2015-01-27 10:30,27,18.095,18.095,18.095,18.095,2
20150201|2015-01-27 13:00,27,18.055,18.055,18.055,18.055,1
20150201|2015-01-27 14:00,27,18.1,18.1,18.1,18.1,5
20150201|2015-01-28 00:00,28,18.01,18.01,18,18,20
20150201|2015-01-28 06:30,28,18.025,18.025,18.025,18.025,1
20150201|2015-01-28 07:30,28,18.02,18.02,18.02,18.02,3
20150201|2015-01-28 08:00,28,17.975,17.975,17.975,17.975,7
20150201|2015-01-28 08:30,28,18.01,18.01,18,18,27
20150201|2015-01-28 11:30,28,18.06,18.06,18.06,18.06,1
20150201|2015-01-28 12:30,28,18.08,18.08,18.055,18.055,2
20150201|2015-01-28 13:00,28,18.125,18.125,18.005,18.005,5
20150201|2015-01-29 07:00,29,17.42,17.42,17.39,17.39,2
20150201|2015-01-29 07:30,29,17.475,17.475,17.475,17.475,6
20150201|2015-01-29 08:30,29,17.45,17.45,17.45,17.45,12
20150201|2015-01-30 00:30,30,16.81,16.81,16.81,16.81,2
20150201|2015-01-30 01:00,30,16.935,16.935,16.935,16.935,2
20150201|2015-01-30 12:00,30,17.165,17.165,17.165,17.165,1
20150201|2015-02-03 00:30,3,17.32,17.32,17.32,17.32,1
20150201|2015-02-03 02:00,3,17.52,17.52,17.52,17.52,1
20150201|2015-02-04 08:30,4,17.4,17.405,17.4,17.405,11
20150201|2015-02-04 09:00,4,17.57,17.6,17.565,17.6,15
20150201|2015-02-04 09:30,4,17.4,17.42,17.4,17.42,5
20150201|2015-02-04 10:00,4,17.44,17.505,17.44,17.505,9
20150201|2015-02-04 13:00,4,17.405,17.405,17.405,17.405,3
20150201|2015-02-05 13:30,5,17.205,17.265,17.205,17.265,7
20150201|2015-02-05 14:00,5,17.275,17.275,17.275,17.275,1
20150201|2015-02-05 14:30,5,17.285,17.285,17.285,17.285,1
20150201|2015-02-12 10:00,12,16.84,16.85,16.84,16.85,4
20150201|2015-02-12 10:30,12,16.85,16.88,16.85,16.88,6
20150201|2015-02-12 13:30,12,16.82,16.82,16.82,16.82,2
20150201|2015-02-12 14:00,12,16.83,16.84,16.83,16.84,4
20150201|2015-02-12 21:00,13,16.91,16.92,16.91,16.92,3
20150201|2015-02-12 21:30,13,16.93,16.94,16.93,16.94,4
20150201|2015-02-12 22:00,13,16.94,16.94,16.94,16.94,3
20150201|2015-02-13 07:30,13,17.01,17.04,17.01,17.04,10
20150201|2015-02-19 09:00,19,16.405,16.405,16.405,16.405,5
20150201|2015-02-19 15:30,19,16.34,16.34,16.335,16.335,5
20150201|2015-02-20 08:30,20,16.43,16.43,16.43,16.43,3
20150201|2015-02-23 13:30,23,16.295,16.325,16.295,16.325,20
20150301|2014-08-07 17:30,8,20.09,20.09,20.09,20.09,2
20150301|2014-08-07 18:30,8,20.1,20.1,20.1,20.1,1
20150301|2014-08-07 19:30,8,20.1,20.1,20.1,20.1,1
20150301|2014-08-07 21:00,8,20.08,20.085,20.08,20.085,2
20150301|2014-08-07 21:30,8,20.095,20.095,20.095,20.095,1
20150301|2014-08-08 00:30,8,20.2,20.2,20.2,20.2,1
20150301|2014-08-08 04:30,8,20.235,20.235,20.235,20.235,1
20150301|2014-08-08 07:00,8,20.175,20.175,20.13,20.13,10
20150301|2014-08-08 08:00,8,20.075,20.09,20.075,20.09,8
20150301|2014-08-08 09:00,8,20.145,20.15,20.145,20.145,7
20150301|2014-08-08 10:00,8,20.08,20.08,20.075,20.075,4
20150301|2014-08-08 12:00,8,20.08,20.08,20.065,20.075,15
20150301|2014-08-10 18:30,11,20.02,20.02,20.02,20.02,1
20150301|2014-08-11 07:00,11,20.11,20.11,20.11,20.11,1
20150301|2014-08-11 08:00,11,20.09,20.095,20.09,20.09,11
20150301|2014-08-11 08:30,11,20.09,20.095,20.07,20.095,6
20150301|2014-08-11 09:00,11,20.095,20.095,20.095,20.095,4
20150301|2014-08-11 09:30,11,20.095,20.095,20.09,20.09,4
20150301|2014-08-11 10:00,11,20.11,20.115,20.105,20.115,9
20150301|2014-08-11 10:30,11,20.105,20.11,20.105,20.11,4
20150301|2014-08-11 11:30,11,20.1,20.105,20.1,20.105,3
20150301|2014-08-11 12:00,11,20.195,20.24,20.195,20.205,15
20150301|2014-08-12 07:00,12,20.245,20.245,20.245,20.245,1
20150301|2014-08-12 08:00,12,20.215,20.215,20.215,20.215,3
20150301|2014-08-12 09:00,12,20.2,20.21,20.19,20.21,16
20150301|2014-08-12 09:30,12,20.19,20.19,20.19,20.19,2
20150301|2014-08-12 10:00,12,20.155,20.155,20.155,20.155,2
20150301|2014-08-12 11:00,12,20.155,20.155,20.155,20.155,4
20150301|2014-08-12 12:00,12,20.03,20.04,20.01,20.03,33
20150301|2014-08-13 03:00,13,20.055,20.055,20.055,20.055,1
20150301|2014-08-13 07:00,13,20.015,20.015,20.015,20.015,1
20150301|2014-08-13 08:00,13,20.105,20.105,20.105,20.105,5
20150301|2014-08-13 08:30,13,20.135,20.135,20.13,20.135,5
20150301|2014-08-13 09:30,13,20.04,20.045,20.03,20.03,18
20150301|2014-08-13 12:00,13,19.98,19.985,19.97,19.97,17
20150301|2014-08-13 17:30,14,19.965,19.965,19.965,19.965,8
20150301|2014-08-13 20:30,14,19.93,19.93,19.93,19.93,1
20150301|2014-08-14 02:30,14,20.035,20.035,20.035,20.035,1
20150301|2014-08-14 07:00,14,19.965,19.965,19.965,19.965,1
20150301|2014-08-14 08:00,14,19.995,20,19.995,20,5
20150301|2014-08-14 08:30,14,20.005,20.045,19.995,20.035,20
20150301|2014-08-14 12:00,14,20.03,20.04,20.02,20.03,65
20150301|2014-08-14 14:00,14,20.01,20.01,20.01,20.01,1
20150301|2014-08-14 21:30,15,19.98,19.98,19.98,19.98,1
20150301|2014-08-15 01:30,15,20.01,20.01,20.01,20.01,2
20150301|2014-08-15 06:30,15,19.955,19.955,19.955,19.955,1
20150301|2014-08-15 07:30,15,19.675,19.675,19.675,19.675,1
20150301|2014-08-15 08:00,15,19.655,19.655,19.655,19.655,2
20150301|2014-08-15 08:30,15,19.72,19.75,19.71,19.74,27
20150301|2014-08-15 09:00,15,19.73,19.735,19.66,19.66,14
20150301|2014-08-15 09:30,15,19.66,19.66,19.65,19.655,5
20150301|2014-08-15 10:00,15,19.785,19.785,19.78,19.78,2
20150301|2014-08-15 10:30,15,19.825,19.825,19.825,19.825,1
20150301|2014-08-15 11:00,15,19.78,19.78,19.78,19.78,1
20150301|2014-08-15 11:30,15,19.75,19.75,19.7,19.7,4
20150301|2014-08-15 12:00,15,19.675,19.675,19.645,19.645,3
20150301|2014-08-15 12:30,15,19.7,19.7,19.7,19.7,1
20150301|2014-08-15 14:00,15,19.7,19.7,19.7,19.7,1
20150301|2014-08-18 01:00,18,19.7,19.7,19.7,19.7,1
20150301|2014-08-18 01:30,18,19.705,19.705,19.705,19.705,3
20150301|2014-08-18 06:30,18,19.7,19.705,19.7,19.705,2
20150301|2014-08-18 07:00,18,19.645,19.645,19.645,19.645,1
20150301|2014-08-18 08:00,18,19.675,19.68,19.67,19.67,6
20150301|2014-08-18 08:30,18,19.71,19.71,19.71,19.71,2
20150301|2014-08-18 09:30,18,19.755,19.765,19.74,19.74,32
20150301|2014-08-18 10:00,18,19.74,19.74,19.74,19.74,2
20150301|2014-08-18 11:30,18,19.755,19.755,19.75,19.75,5
20150301|2014-08-18 12:00,18,19.76,19.76,19.755,19.755,17
20150301|2014-08-19 07:30,19,19.785,19.785,19.76,19.76,2
20150301|2014-08-19 08:00,19,19.715,19.715,19.715,19.715,2
20150301|2014-08-19 08:30,19,19.59,19.59,19.56,19.56,2
20150301|2014-08-19 09:00,19,19.56,19.57,19.53,19.53,9
20150301|2014-08-19 09:30,19,19.51,19.51,19.51,19.51,6
20150301|2014-08-19 10:00,19,19.54,19.54,19.52,19.52,4
20150301|2014-08-19 11:30,19,19.535,19.535,19.525,19.535,7
20150301|2014-08-19 12:00,19,19.54,19.55,19.54,19.55,5
20150301|2014-08-19 13:30,19,19.53,19.53,19.53,19.53,1
20150301|2014-08-20 01:00,20,19.575,19.575,19.57,19.57,2
20150301|2014-08-20 02:30,20,19.53,19.53,19.53,19.53,1
20150301|2014-08-20 06:00,20,19.575,19.575,19.575,19.575,1
20150301|2014-08-20 07:00,20,19.62,19.62,19.62,19.62,1
20150301|2014-08-20 07:30,20,19.64,19.64,19.64,19.64,1
20150301|2014-08-20 08:00,20,19.64,19.68,19.64,19.68,5
20150301|2014-08-20 09:00,20,19.65,19.65,19.65,19.65,4
20150301|2014-08-20 10:30,20,19.62,19.62,19.62,19.62,7
20150301|2014-08-20 11:00,20,19.625,19.625,19.625,19.625,2
20150301|2014-08-20 12:00,20,19.625,19.63,19.615,19.625,8
20150301|2014-08-20 13:00,20,19.585,19.585,19.54,19.54,2
20150301|2014-08-21 00:00,21,19.515,19.515,19.515,19.515,1
20150301|2014-08-21 01:00,21,19.47,19.47,19.47,19.47,1
20150301|2014-08-21 05:00,21,19.445,19.445,19.445,19.445,1
20150301|2014-08-21 07:30,21,19.505,19.505,19.455,19.465,5
20150301|2014-08-21 08:00,21,19.46,19.52,19.46,19.52,4
20150301|2014-08-21 09:00,21,19.525,19.535,19.525,19.535,4
20150301|2014-08-21 09:30,21,19.54,19.54,19.54,19.54,2
20150301|2014-08-21 10:00,21,19.505,19.505,19.5,19.5,2
20150301|2014-08-21 10:30,21,19.5,19.5,19.49,19.495,6
20150301|2014-08-21 11:00,21,19.49,19.5,19.49,19.5,5
20150301|2014-08-21 11:30,21,19.54,19.54,19.54,19.54,1
20150301|2014-08-21 12:00,21,19.5,19.56,19.495,19.56,12
20150301|2014-08-21 15:30,21,19.55,19.55,19.55,19.55,1
20150301|2014-08-21 17:00,22,19.545,19.545,19.54,19.54,8
20150301|2014-08-21 17:30,22,19.535,19.535,19.535,19.535,2
20150301|2014-08-22 07:00,22,19.585,19.585,19.58,19.58,2
20150301|2014-08-22 07:30,22,19.57,19.57,19.55,19.555,4
20150301|2014-08-22 08:00,22,19.555,19.555,19.555,19.555,3
20150301|2014-08-22 08:30,22,19.52,19.52,19.52,19.52,1
20150301|2014-08-22 09:30,22,19.48,19.48,19.48,19.48,1
20150301|2014-08-22 10:30,22,19.57,19.57,19.565,19.565,5
20150301|2014-08-24 21:00,25,19.54,19.54,19.52,19.52,6
20150301|2014-08-24 23:30,25,19.505,19.51,19.505,19.51,2
20150301|2014-08-25 07:00,25,19.585,19.585,19.585,19.585,1
20150301|2014-08-25 08:00,25,19.48,19.505,19.48,19.505,12
20150301|2014-08-25 08:30,25,19.495,19.495,19.48,19.485,11
20150301|2014-08-25 09:00,25,19.5,19.5,19.5,19.5,1
20150301|2014-08-25 09:30,25,19.49,19.49,19.48,19.48,3
20150301|2014-08-25 10:00,25,19.445,19.445,19.445,19.445,1
20150301|2014-08-25 10:30,25,19.45,19.45,19.45,19.45,2
20150301|2014-08-25 23:30,26,19.54,19.55,19.54,19.55,2
20150301|2014-08-26 07:00,26,19.765,19.765,19.765,19.765,1
20150301|2014-08-26 08:00,26,19.68,19.705,19.665,19.7,7
20150301|2014-08-26 08:30,26,19.67,19.67,19.64,19.64,20
20150301|2014-08-26 09:00,26,19.61,19.62,19.61,19.62,4
20150301|2014-08-26 10:00,26,19.535,19.535,19.535,19.535,3
20150301|2014-08-26 10:30,26,19.53,19.535,19.53,19.535,5
20150301|2014-08-26 11:30,26,19.545,19.55,19.545,19.55,2
20150301|2014-08-26 12:00,26,19.52,19.52,19.52,19.52,1
20150301|2014-08-26 13:00,26,19.49,19.49,19.49,19.49,2
20150301|2014-08-26 17:30,27,19.47,19.47,19.47,19.47,1
20150301|2014-08-27 00:00,27,19.52,19.52,19.52,19.52,1
20150301|2014-08-27 07:00,27,19.585,19.585,19.58,19.585,4
20150301|2014-08-27 08:00,27,19.55,19.555,19.55,19.555,8
20150301|2014-08-27 08:30,27,19.545,19.545,19.455,19.475,27
20150301|2014-08-27 09:00,27,19.5,19.5,19.5,19.5,7
20150301|2014-08-27 12:00,27,19.545,19.55,19.545,19.55,6
20150301|2014-08-27 13:00,27,19.545,19.545,19.545,19.545,13
20150301|2014-08-27 13:30,27,19.535,19.535,19.535,19.535,1
20150301|2014-08-27 14:30,27,19.54,19.545,19.54,19.545,4
20150301|2014-08-27 21:00,28,19.61,19.61,19.61,19.61,1
20150301|2014-08-28 01:00,28,19.65,19.65,19.65,19.65,1
20150301|2014-08-28 01:30,28,19.7,19.74,19.7,19.725,3
20150301|2014-08-28 02:00,28,19.815,19.815,19.815,19.815,1
20150301|2014-08-28 02:30,28,19.89,19.89,19.89,19.89,1
20150301|2014-08-28 04:00,28,19.89,19.89,19.89,19.89,1
20150301|2014-08-28 08:00,28,19.765,19.765,19.735,19.735,31
20150301|2014-08-28 08:30,28,19.73,19.75,19.73,19.73,19
20150301|2014-08-28 09:00,28,19.735,19.76,19.64,19.64,22
20150301|2014-08-28 09:30,28,19.665,19.685,19.645,19.655,17
20150301|2014-08-28 10:00,28,19.66,19.675,19.66,19.675,7
20150301|2014-08-28 10:30,28,19.645,19.66,19.645,19.66,4
20150301|2014-08-28 11:00,28,19.66,19.67,19.66,19.665,5
20150301|2014-08-28 12:00,28,19.65,19.65,19.65,19.65,4
20150301|2014-08-28 15:00,28,19.61,19.61,19.61,19.61,1
20150301|2014-08-29 03:30,29,19.57,19.57,19.54,19.54,2
20150301|2014-08-29 07:00,29,19.605,19.605,19.605,19.605,1
20150301|2014-08-29 07:30,29,19.605,19.635,19.59,19.63,10
20150301|2014-08-29 08:00,29,19.665,19.665,19.645,19.645,12
20150301|2014-08-29 08:30,29,19.63,19.63,19.6,19.625,10
20150301|2014-08-29 11:00,29,19.64,19.64,19.64,19.64,4
20150301|2014-08-29 12:00,29,19.57,19.57,19.545,19.55,14
20150301|2014-08-29 14:00,29,19.55,19.55,19.55,19.55,3
20150301|2014-08-31 18:30,2,19.54,19.54,19.54,19.54,1
20150301|2014-08-31 20:30,2,19.52,19.52,19.5,19.5,3
20150301|2014-08-31 21:00,2,19.56,19.56,19.56,19.56,1
20150301|2014-08-31 23:30,2,19.565,19.565,19.565,19.565,2
20150301|2014-09-01 01:30,2,19.545,19.545,19.545,19.545,1
20150301|2014-09-01 05:30,2,19.54,19.54,19.54,19.54,1
20150301|2014-09-01 07:30,2,19.53,19.53,19.53,19.53,3
20150301|2014-09-01 08:00,2,19.54,19.54,19.54,19.54,4
20150301|2014-09-01 20:00,2,19.54,19.54,19.53,19.53,5
20150301|2014-09-02 03:30,2,19.455,19.455,19.455,19.455,1
20150301|2014-09-02 05:00,2,19.405,19.405,19.38,19.38,2
20150301|2014-09-02 07:00,2,19.27,19.28,19.265,19.28,8
20150301|2014-09-02 07:30,2,19.26,19.285,19.26,19.28,10
20150301|2014-09-02 08:00,2,19.315,19.32,19.3,19.305,8
20150301|2014-09-02 08:30,2,19.32,19.36,19.3,19.3,59
20150301|2014-09-02 09:00,2,19.29,19.3,19.29,19.3,9
20150301|2014-09-02 09:30,2,19.29,19.29,19.245,19.255,8
20150301|2014-09-02 10:00,2,19.255,19.275,19.255,19.275,8
20150301|2014-09-02 10:30,2,19.225,19.225,19.205,19.215,12
20150301|2014-09-02 11:00,2,19.2,19.205,19.2,19.205,3
20150301|2014-09-02 12:00,2,19.21,19.24,19.2,19.24,17
20150301|2014-09-02 12:30,2,19.25,19.25,19.25,19.25,1
20150301|2014-09-02 21:30,3,19.28,19.28,19.28,19.28,8
20150301|2014-09-02 22:00,3,19.29,19.29,19.29,19.29,3
20150301|2014-09-02 22:30,3,19.25,19.25,19.25,19.25,2
20150301|2014-09-02 23:00,3,19.255,19.26,19.25,19.26,4
20150301|2014-09-02 23:30,3,19.26,19.26,19.26,19.26,1
20150301|2014-09-03 00:00,3,19.265,19.28,19.265,19.28,5
20150301|2014-09-03 00:30,3,19.275,19.285,19.275,19.285,2
20150301|2014-09-03 03:00,3,19.22,19.22,19.22,19.22,1
20150301|2014-09-03 03:30,3,19.24,19.24,19.24,19.24,1
20150301|2014-09-03 04:00,3,19.3,19.3,19.3,19.3,1
20150301|2014-09-03 06:00,3,19.21,19.3,19.21,19.3,3
20150301|2014-09-03 07:00,3,19.255,19.26,19.255,19.26,2
20150301|2014-09-03 07:30,3,19.25,19.25,19.235,19.235,20
20150301|2014-09-03 08:00,3,19.245,19.275,19.24,19.24,15
20150301|2014-09-03 08:30,3,19.24,19.255,19.23,19.23,22
20150301|2014-09-03 09:00,3,19.235,19.25,19.23,19.23,18
20150301|2014-09-03 09:30,3,19.235,19.25,19.22,19.245,21
20150301|2014-09-03 10:00,3,19.245,19.26,19.245,19.26,9
20150301|2014-09-03 10:30,3,19.24,19.24,19.235,19.24,7
20150301|2014-09-03 11:00,3,19.245,19.255,19.24,19.24,9
20150301|2014-09-03 12:00,3,19.24,19.26,19.23,19.26,11
20150301|2014-09-03 14:00,3,19.285,19.285,19.28,19.28,4
20150301|2014-09-03 16:00,3,19.26,19.26,19.26,19.26,2
20150301|2014-09-03 20:30,4,19.305,19.305,19.305,19.305,1
20150301|2014-09-04 07:00,4,19.27,19.295,19.27,19.295,4
20150301|2014-09-04 07:30,4,19.275,19.275,19.275,19.275,1
20150301|2014-09-04 08:00,4,19.285,19.405,19.285,19.38,22
20150301|2014-09-04 08:30,4,19.385,19.415,19.315,19.325,27
20150301|2014-09-04 09:00,4,19.315,19.335,19.27,19.285,23
20150301|2014-09-04 09:30,4,19.285,19.285,19.22,19.27,8
20150301|2014-09-04 10:30,4,19.24,19.24,19.24,19.24,1
20150301|2014-09-04 11:00,4,19.245,19.245,19.245,19.245,2
20150301|2014-09-04 11:30,4,19.18,19.18,19.18,19.18,1
20150301|2014-09-04 12:00,4,19.155,19.21,19.155,19.2,16
20150301|2014-09-04 13:00,4,19.165,19.165,19.165,19.165,1
20150301|2014-09-04 21:30,5,19.165,19.165,19.165,19.165,2
20150301|2014-09-05 01:00,5,19.2,19.2,19.2,19.2,1
20150301|2014-09-05 02:00,5,19.18,19.18,19.18,19.18,2
20150301|2014-09-05 07:00,5,19.195,19.195,19.165,19.165,3
20150301|2014-09-05 07:30,5,19.165,19.315,19.165,19.26,9
20150301|2014-09-05 08:00,5,19.135,19.14,19.125,19.125,12
20150301|2014-09-05 09:00,5,19.185,19.2,19.18,19.2,9
20150301|2014-09-05 10:00,5,19.165,19.195,19.165,19.195,6
20150301|2014-09-05 10:30,5,19.185,19.195,19.185,19.195,6
20150301|2014-09-05 11:30,5,19.17,19.17,19.17,19.17,1
20150301|2014-09-05 12:00,5,19.195,19.22,19.195,19.215,13
20150301|2014-09-08 02:30,8,19.33,19.33,19.33,19.33,1
20150301|2014-09-08 07:30,8,19.24,19.265,19.24,19.265,2
20150301|2014-09-08 08:00,8,19.26,19.26,19.205,19.205,15
20150301|2014-09-08 08:30,8,19.2,19.2,19.145,19.15,11
20150301|2014-09-08 09:00,8,19.15,19.15,19.12,19.125,5
20150301|2014-09-08 09:30,8,19.145,19.145,19.125,19.125,3
20150301|2014-09-08 10:30,8,19.05,19.08,19.05,19.055,8
20150301|2014-09-08 11:00,8,19.085,19.085,19.085,19.085,2
20150301|2014-09-08 12:00,8,19,19.05,18.995,19.045,18
20150301|2014-09-08 12:30,8,19.055,19.055,19.055,19.055,1
20150301|2014-09-08 13:00,8,19.07,19.07,19.07,19.07,1
20150301|2014-09-08 20:00,9,19.125,19.125,19.125,19.125,4
20150301|2014-09-08 21:30,9,19.11,19.11,19.11,19.11,1
20150301|2014-09-08 22:00,9,19.055,19.055,19.055,19.055,1
20150301|2014-09-08 23:30,9,19.08,19.08,19.08,19.08,4
20150301|2014-09-09 05:00,9,19.115,19.115,19.115,19.115,4
20150301|2014-09-09 06:00,9,19.07,19.125,19.07,19.125,8
20150301|2014-09-09 06:30,9,19.115,19.115,19.115,19.115,1
20150301|2014-09-09 07:00,9,19.105,19.105,19.105,19.105,4
20150301|2014-09-09 08:00,9,19.085,19.09,19,19.04,27
20150301|2014-09-09 08:30,9,19.03,19.085,19.03,19.045,9
20150301|2014-09-09 09:00,9,19.05,19.05,19.05,19.05,1
20150301|2014-09-09 10:30,9,18.98,19,18.98,19,2
20150301|2014-09-09 11:00,9,18.98,18.98,18.98,18.98,1
20150301|2014-09-09 11:30,9,19.025,19.03,19.025,19.03,2
20150301|2014-09-09 12:00,9,18.99,18.99,18.965,18.975,3
20150301|2014-09-09 15:00,9,19.15,19.15,19.15,19.15,7
20150301|2014-09-09 22:00,10,19.16,19.16,19.16,19.16,1
20150301|2014-09-09 23:30,10,19.125,19.125,19.125,19.125,1
20150301|2014-09-10 06:30,10,19.1,19.1,19.1,19.1,4
20150301|2014-09-10 07:00,10,19.045,19.045,19.045,19.045,1
20150301|2014-09-10 07:30,10,19.06,19.075,19.045,19.075,7
20150301|2014-09-10 08:00,10,19.07,19.085,19.07,19.075,10
20150301|2014-09-10 08:30,10,19.06,19.12,19.05,19.105,15
20150301|2014-09-10 09:00,10,19.065,19.065,19.045,19.055,4
20150301|2014-09-10 09:30,10,19.06,19.06,19.035,19.045,11
20150301|2014-09-10 10:00,10,19.03,19.03,19,19,4
20150301|2014-09-10 10:30,10,18.99,18.99,18.99,18.99,4
20150301|2014-09-10 11:00,10,18.97,18.97,18.965,18.965,10
20150301|2014-09-10 11:30,10,19.005,19.005,19.005,19.005,1
20150301|2014-09-10 12:00,10,18.995,19.005,18.98,18.995,21
20150301|2014-09-10 13:00,10,19.025,19.035,19.025,19.03,20
20150301|2014-09-10 15:30,10,19.04,19.04,19.04,19.04,1
20150301|2014-09-10 20:30,11,19.02,19.02,19.02,19.02,1
20150301|2014-09-11 01:00,11,18.965,18.965,18.965,18.965,1
20150301|2014-09-11 03:00,11,18.9,18.9,18.9,18.9,3
20150301|2014-09-11 04:00,11,18.91,18.91,18.91,18.91,1
20150301|2014-09-11 05:00,11,18.85,18.85,18.81,18.81,5
20150301|2014-09-11 05:30,11,18.75,18.795,18.72,18.72,4
20150301|2014-09-11 06:30,11,18.82,18.82,18.82,18.82,1
20150301|2014-09-11 07:00,11,18.82,18.835,18.82,18.835,6
20150301|2014-09-11 07:30,11,18.775,18.81,18.775,18.8,7
20150301|2014-09-11 08:00,11,18.83,18.83,18.75,18.75,13
20150301|2014-09-11 08:30,11,18.745,18.76,18.735,18.735,10
20150301|2014-09-11 09:00,11,18.75,18.75,18.665,18.695,37
20150301|2014-09-11 09:30,11,18.695,18.75,18.695,18.725,6
20150301|2014-09-11 10:00,11,18.735,18.735,18.69,18.69,2
20150301|2014-09-11 10:30,11,18.665,18.69,18.65,18.69,27
20150301|2014-09-11 11:30,11,18.66,18.675,18.66,18.675,2
20150301|2014-09-11 12:00,11,18.68,18.68,18.655,18.665,5
20150301|2014-09-11 12:30,11,18.67,18.67,18.67,18.67,1
20150301|2014-09-11 13:00,11,18.675,18.675,18.675,18.675,2
20150301|2014-09-11 14:30,11,18.745,18.745,18.745,18.745,5
20150301|2014-09-11 20:30,12,18.62,18.62,18.62,18.62,2
20150301|2014-09-11 21:00,12,18.56,18.56,18.55,18.56,7
20150301|2014-09-11 21:30,12,18.56,18.56,18.56,18.56,1
20150301|2014-09-12 01:00,12,18.635,18.69,18.635,18.69,14
20150301|2014-09-12 06:00,12,18.705,18.705,18.705,18.705,1
20150301|2014-09-12 07:30,12,18.62,18.635,18.62,18.62,10
20150301|2014-09-12 08:00,12,18.625,18.635,18.6,18.6,31
20150301|2014-09-12 08:30,12,18.605,18.69,18.6,18.66,47
20150301|2014-09-12 09:00,12,18.655,18.7,18.63,18.63,20
20150301|2014-09-12 09:30,12,18.64,18.64,18.58,18.59,9
20150301|2014-09-12 10:00,12,18.61,18.61,18.6,18.605,8
20150301|2014-09-12 10:30,12,18.615,18.685,18.615,18.685,11
20150301|2014-09-12 11:00,12,18.705,18.705,18.705,18.705,1
20150301|2014-09-12 12:00,12,18.67,18.67,18.645,18.67,18
20150301|2014-09-12 14:30,12,18.68,18.68,18.68,18.68,6
20150301|2014-09-15 02:00,15,18.755,18.755,18.755,18.755,1
20150301|2014-09-15 08:00,15,18.695,18.72,18.69,18.715,10
20150301|2014-09-15 09:30,15,18.625,18.625,18.625,18.625,9
20150301|2014-09-15 10:00,15,18.67,18.68,18.67,18.68,10
20150301|2014-09-15 10:30,15,18.66,18.66,18.66,18.66,2
20150301|2014-09-15 11:00,15,18.65,18.66,18.65,18.655,9
20150301|2014-09-15 11:30,15,18.7,18.71,18.675,18.695,31
20150301|2014-09-15 12:00,15,18.685,18.685,18.66,18.66,77
20150301|2014-09-15 13:00,15,18.685,18.685,18.685,18.685,2
20150301|2014-09-15 20:30,16,18.775,18.82,18.775,18.82,2
20150301|2014-09-16 01:30,16,18.76,18.76,18.75,18.75,2
20150301|2014-09-16 02:30,16,18.78,18.78,18.78,18.78,1
20150301|2014-09-16 05:00,16,18.895,18.895,18.895,18.895,1
20150301|2014-09-16 05:30,16,18.87,18.87,18.87,18.87,4
20150301|2014-09-16 06:30,16,18.76,18.76,18.76,18.76,1
20150301|2014-09-16 07:00,16,18.735,18.735,18.735,18.735,1
20150301|2014-09-16 07:30,16,18.76,18.76,18.75,18.75,5
20150301|2014-09-16 08:00,16,18.745,18.75,18.745,18.75,2
20150301|2014-09-16 08:30,16,18.81,18.81,18.685,18.685,47
20150301|2014-09-16 09:00,16,18.675,18.675,18.67,18.67,6
20150301|2014-09-16 09:30,16,18.685,18.685,18.685,18.685,3
20150301|2014-09-16 10:00,16,18.705,18.705,18.705,18.705,2
20150301|2014-09-16 10:30,16,18.71,18.865,18.71,18.865,3
20150301|2014-09-16 11:00,16,18.92,18.93,18.875,18.88,18
20150301|2014-09-16 12:00,16,18.795,18.795,18.765,18.78,17
20150301|2014-09-16 12:30,16,18.79,18.79,18.79,18.79,4
20150301|2014-09-16 13:00,16,18.79,18.79,18.79,18.79,2
20150301|2014-09-16 15:30,16,18.77,18.77,18.77,18.77,1
20150301|2014-09-16 21:00,17,18.79,18.79,18.79,18.79,1
20150301|2014-09-17 02:00,17,18.725,18.725,18.715,18.715,2
20150301|2014-09-17 04:30,17,18.7,18.7,18.7,18.7,1
20150301|2014-09-17 07:30,17,18.715,18.715,18.715,18.715,1
20150301|2014-09-17 08:00,17,18.74,18.74,18.715,18.715,7
20150301|2014-09-17 08:30,17,18.75,18.75,18.735,18.735,6
20150301|2014-09-17 09:00,17,18.735,18.75,18.735,18.75,13
20150301|2014-09-17 12:00,17,18.795,18.795,18.795,18.795,4
20150301|2014-09-17 12:30,17,18.795,18.795,18.795,18.795,1
20150301|2014-09-17 14:30,17,18.6,18.6,18.6,18.6,2
20150301|2014-09-17 15:30,17,18.58,18.58,18.58,18.58,1
20150301|2014-09-18 06:30,18,18.5,18.5,18.47,18.47,8
20150301|2014-09-18 08:30,18,18.5,18.5,18.45,18.45,11
20150301|2014-09-18 09:00,18,18.45,18.49,18.425,18.49,6
20150301|2014-09-18 09:30,18,18.53,18.65,18.53,18.615,47
20150301|2014-09-18 11:00,18,18.61,18.61,18.61,18.61,2
20150301|2014-09-18 12:00,18,18.575,18.575,18.57,18.57,15
20150301|2014-09-18 13:00,18,18.595,18.595,18.595,18.595,6
20150301|2014-09-18 21:00,19,18.53,18.53,18.53,18.53,1
20150301|2014-09-19 02:00,19,18.545,18.545,18.545,18.545,2
20150301|2014-09-19 03:00,19,18.51,18.51,18.5,18.5,2
20150301|2014-09-19 08:00,19,18.42,18.435,18.42,18.425,17
20150301|2014-09-19 08:30,19,18.41,18.425,18.325,18.325,20
20150301|2014-09-19 09:00,19,18.37,18.38,18.3,18.3,9
20150301|2014-09-19 09:30,19,18.25,18.25,17.905,17.98,40
20150301|2014-09-19 10:00,19,18.075,18.075,18.04,18.04,7
20150301|2014-09-19 11:00,19,18.01,18.025,18.01,18.025,3
20150301|2014-09-19 11:30,19,18.005,18.01,18.005,18.005,7
20150301|2014-09-19 12:00,19,17.99,17.99,17.89,17.935,47
20150301|2014-09-19 12:30,19,17.9,17.9,17.9,17.9,5
20150301|2014-09-19 13:00,19,17.915,17.92,17.915,17.92,5
20150301|2014-09-19 15:00,19,17.9,17.9,17.9,17.9,5
20150301|2014-09-19 16:00,19,17.865,17.865,17.865,17.865,1
20150301|2014-09-21 17:00,22,17.88,17.885,17.825,17.825,5
20150301|2014-09-21 20:00,22,17.785,17.785,17.56,17.56,16
20150301|2014-09-21 21:00,22,17.525,17.525,17.525,17.525,4
20150301|2014-09-21 21:30,22,17.525,17.555,17.525,17.555,8
20150301|2014-09-21 22:00,22,17.555,17.555,17.555,17.555,3
20150301|2014-09-21 23:00,22,17.595,17.615,17.595,17.615,2
20150301|2014-09-22 00:00,22,17.645,17.645,17.645,17.645,1
20150301|2014-09-22 00:30,22,17.57,17.57,17.57,17.57,1
20150301|2014-09-22 01:30,22,17.585,17.62,17.585,17.62,2
20150301|2014-09-22 02:30,22,17.67,17.73,17.67,17.73,2
20150301|2014-09-22 03:00,22,17.74,17.74,17.74,17.74,3
20150301|2014-09-22 04:30,22,17.73,17.73,17.73,17.73,2
20150301|2014-09-22 05:00,22,17.73,17.73,17.73,17.73,1
20150301|2014-09-22 06:00,22,17.74,17.74,17.69,17.69,2
20150301|2014-09-22 07:00,22,17.725,17.82,17.725,17.82,3
20150301|2014-09-22 07:30,22,17.81,17.82,17.765,17.785,40
20150301|2014-09-22 08:00,22,17.8,17.8,17.655,17.655,20
20150301|2014-09-22 08:30,22,17.66,17.745,17.645,17.74,10
20150301|2014-09-22 09:00,22,17.755,17.79,17.715,17.79,8
20150301|2014-09-22 09:30,22,17.685,17.74,17.685,17.74,2
20150301|2014-09-22 10:00,22,17.755,17.755,17.73,17.755,4
20150301|2014-09-22 10:30,22,17.875,17.875,17.875,17.875,1
20150301|2014-09-22 11:00,22,17.89,17.89,17.795,17.795,13
20150301|2014-09-22 11:30,22,17.81,17.835,17.81,17.81,30
20150301|2014-09-22 12:00,22,17.825,17.825,17.805,17.82,9
20150301|2014-09-22 12:30,22,17.87,17.87,17.835,17.835,5
20150301|2014-09-22 14:00,22,17.815,17.815,17.815,17.815,1
20150301|2014-09-22 14:30,22,17.815,17.815,17.76,17.76,9
20150301|2014-09-23 00:30,23,17.78,17.78,17.78,17.78,1
20150301|2014-09-23 01:00,23,17.715,17.715,17.715,17.715,1
20150301|2014-09-23 02:30,23,17.735,17.735,17.735,17.735,1
20150301|2014-09-23 03:00,23,17.825,17.95,17.825,17.95,4
20150301|2014-09-23 03:30,23,17.925,17.925,17.925,17.925,4
20150301|2014-09-23 05:30,23,17.99,17.99,17.99,17.99,1
20150301|2014-09-23 06:00,23,17.96,17.96,17.96,17.96,5
20150301|2014-09-23 06:30,23,17.94,17.94,17.935,17.935,2
20150301|2014-09-23 07:00,23,17.92,17.92,17.81,17.82,17
20150301|2014-09-23 07:30,23,17.81,17.825,17.795,17.825,41
20150301|2014-09-23 08:00,23,17.82,17.875,17.82,17.86,35
20150301|2014-09-23 08:30,23,17.84,17.85,17.84,17.85,8
20150301|2014-09-23 09:00,23,17.805,17.815,17.77,17.815,23
20150301|2014-09-23 10:00,23,17.8,17.8,17.785,17.785,3
20150301|2014-09-23 10:30,23,17.82,17.82,17.82,17.82,2
20150301|2014-09-23 11:00,23,17.8,17.815,17.78,17.78,7
20150301|2014-09-23 11:30,23,17.79,17.79,17.79,17.79,1
20150301|2014-09-23 12:00,23,17.81,17.83,17.81,17.83,3
20150301|2014-09-23 19:00,24,17.785,17.785,17.785,17.785,1
20150301|2014-09-23 19:30,24,17.805,17.805,17.805,17.805,1
20150301|2014-09-23 21:00,24,17.75,17.75,17.75,17.75,1
20150301|2014-09-23 21:30,24,17.75,17.75,17.75,17.75,3
20150301|2014-09-24 01:00,24,17.9,17.9,17.9,17.9,1
20150301|2014-09-24 02:00,24,17.8,17.8,17.8,17.8,1
20150301|2014-09-24 02:30,24,17.78,17.78,17.78,17.78,1
20150301|2014-09-24 04:30,24,17.74,17.74,17.74,17.74,1
20150301|2014-09-24 07:00,24,17.695,17.725,17.69,17.72,17
20150301|2014-09-24 07:30,24,17.735,17.735,17.735,17.735,1
20150301|2014-09-24 08:00,24,17.71,17.71,17.605,17.605,8
20150301|2014-09-24 08:30,24,17.595,17.62,17.555,17.57,53
20150301|2014-09-24 09:00,24,17.625,17.755,17.625,17.725,5
20150301|2014-09-24 09:30,24,17.71,17.75,17.71,17.75,2
20150301|2014-09-24 10:30,24,17.695,17.695,17.695,17.695,2
20150301|2014-09-24 11:00,24,17.75,17.75,17.75,17.75,1
20150301|2014-09-24 11:30,24,17.75,17.75,17.715,17.715,30
20150301|2014-09-24 12:00,24,17.755,17.76,17.73,17.73,14
20150301|2014-09-24 12:30,24,17.74,17.74,17.74,17.74,1
20150301|2014-09-24 14:00,24,17.74,17.74,17.74,17.74,1
20150301|2014-09-24 15:00,24,17.735,17.735,17.735,17.735,2
20150301|2014-09-24 23:00,25,17.595,17.595,17.595,17.595,1
20150301|2014-09-25 00:30,25,17.59,17.59,17.525,17.525,7
20150301|2014-09-25 01:00,25,17.555,17.555,17.5,17.5,2
20150301|2014-09-25 02:00,25,17.445,17.45,17.445,17.45,3
20150301|2014-09-25 02:30,25,17.5,17.5,17.5,17.5,1
20150301|2014-09-25 03:00,25,17.5,17.5,17.5,17.5,1
20150301|2014-09-25 04:30,25,17.575,17.575,17.575,17.575,1
20150301|2014-09-25 07:00,25,17.575,17.58,17.56,17.57,5
20150301|2014-09-25 07:30,25,17.57,17.57,17.555,17.555,2
20150301|2014-09-25 08:00,25,17.49,17.505,17.42,17.435,17
20150301|2014-09-25 08:30,25,17.37,17.545,17.35,17.52,32
20150301|2014-09-25 09:00,25,17.52,17.55,17.495,17.55,32
20150301|2014-09-25 09:30,25,17.57,17.64,17.57,17.57,7
20150301|2014-09-25 10:00,25,17.58,17.58,17.51,17.51,28
20150301|2014-09-25 11:00,25,17.545,17.55,17.54,17.55,42
20150301|2014-09-25 11:30,25,17.53,17.53,17.505,17.505,38
20150301|2014-09-25 12:00,25,17.495,17.495,17.455,17.48,13
20150301|2014-09-25 12:30,25,17.51,17.58,17.51,17.58,25
20150301|2014-09-25 13:00,25,17.555,17.59,17.555,17.59,5
20150301|2014-09-25 18:00,26,17.555,17.555,17.555,17.555,1
20150301|2014-09-25 19:00,26,17.59,17.59,17.59,17.59,10
20150301|2014-09-25 20:00,26,17.64,17.64,17.64,17.64,1
20150301|2014-09-25 21:30,26,17.66,17.66,17.66,17.66,1
20150301|2014-09-25 22:00,26,17.68,17.68,17.68,17.68,1
20150301|2014-09-26 00:00,26,17.65,17.65,17.65,17.65,1
20150301|2014-09-26 01:00,26,17.74,17.74,17.74,17.74,1
20150301|2014-09-26 03:00,26,17.635,17.635,17.62,17.62,3
20150301|2014-09-26 04:00,26,17.63,17.63,17.63,17.63,8
20150301|2014-09-26 04:30,26,17.655,17.655,17.655,17.655,1
20150301|2014-09-26 05:30,26,17.65,17.65,17.65,17.65,11
20150301|2014-09-26 08:00,26,17.565,17.565,17.525,17.525,9
20150301|2014-09-26 08:30,26,17.535,17.555,17.53,17.535,56
20150301|2014-09-26 09:00,26,17.535,17.575,17.49,17.575,9
20150301|2014-09-26 09:30,26,17.56,17.56,17.56,17.56,1
20150301|2014-09-26 10:00,26,17.58,17.595,17.58,17.595,5
20150301|2014-09-26 11:30,26,17.58,17.6,17.58,17.6,6
20150301|2014-09-26 12:00,26,17.57,17.59,17.565,17.565,9
20150301|2014-09-26 12:30,26,17.585,17.585,17.585,17.585,2
20150301|2014-09-26 14:00,26,17.59,17.62,17.585,17.62,7
20150301|2014-09-26 15:00,26,17.7,17.7,17.7,17.7,2
20150301|2014-09-28 17:00,29,17.615,17.615,17.6,17.6,6
20150301|2014-09-28 17:30,29,17.615,17.615,17.615,17.615,3
20150301|2014-09-28 18:30,29,17.59,17.59,17.59,17.59,1
20150301|2014-09-28 19:30,29,17.635,17.635,17.635,17.635,1
20150301|2014-09-28 20:00,29,17.58,17.58,17.58,17.58,1
20150301|2014-09-29 00:30,29,17.52,17.52,17.52,17.52,1
20150301|2014-09-29 02:30,29,17.62,17.62,17.62,17.62,1
20150301|2014-09-29 03:30,29,17.59,17.59,17.59,17.59,1
20150301|2014-09-29 05:00,29,17.635,17.635,17.63,17.63,2
20150301|2014-09-29 06:00,29,17.615,17.635,17.615,17.635,4
20150301|2014-09-29 07:00,29,17.62,17.62,17.62,17.62,1
20150301|2014-09-29 07:30,29,17.545,17.545,17.545,17.545,10
20150301|2014-09-29 08:00,29,17.59,17.6,17.59,17.6,4
20150301|2014-09-29 08:30,29,17.595,17.6,17.575,17.575,37
20150301|2014-09-29 09:00,29,17.55,17.55,17.5,17.505,10
20150301|2014-09-29 09:30,29,17.57,17.61,17.57,17.61,3
20150301|2014-09-29 10:00,29,17.58,17.58,17.565,17.57,5
20150301|2014-09-29 10:30,29,17.59,17.59,17.59,17.59,1
20150301|2014-09-29 11:30,29,17.59,17.59,17.585,17.585,2
20150301|2014-09-29 12:00,29,17.6,17.605,17.6,17.6,4
20150301|2014-09-29 14:00,29,17.565,17.565,17.54,17.545,7
20150301|2014-09-29 15:00,29,17.51,17.51,17.51,17.51,1
20150301|2014-09-29 17:30,30,17.51,17.51,17.51,17.51,1
20150301|2014-09-29 19:00,30,17.505,17.505,17.505,17.505,1
20150301|2014-09-29 20:00,30,17.55,17.55,17.55,17.55,1
20150301|2014-09-29 22:00,30,17.585,17.585,17.585,17.585,1
20150301|2014-09-30 03:30,30,17.525,17.525,17.51,17.51,2
20150301|2014-09-30 04:00,30,17.4,17.42,17.4,17.42,4
20150301|2014-09-30 04:30,30,17.395,17.395,17.39,17.39,20
20150301|2014-09-30 05:00,30,17.395,17.395,17.395,17.395,10
20150301|2014-09-30 05:30,30,17.37,17.37,17.3,17.3,4
20150301|2014-09-30 06:00,30,17.25,17.25,17.135,17.135,15
20150301|2014-09-30 06:30,30,17.22,17.265,17.22,17.265,5
20150301|2014-09-30 07:00,30,17.265,17.325,17.265,17.32,12
20150301|2014-09-30 07:30,30,17.295,17.305,17.295,17.305,3
20150301|2014-09-30 08:00,30,17.245,17.375,17.245,17.3,10
20150301|2014-09-30 08:30,30,17.325,17.43,17.325,17.4,49
20150301|2014-09-30 09:00,30,17.405,17.405,17.345,17.345,3
20150301|2014-09-30 09:30,30,17.275,17.275,17.245,17.245,3
20150301|2014-09-30 10:00,30,17.255,17.255,17.205,17.205,4
20150301|2014-09-30 10:30,30,17.15,17.165,17,17.015,33
20150301|2014-09-30 11:00,30,16.995,16.995,16.9,16.935,12
20150301|2014-09-30 11:30,30,16.925,16.97,16.925,16.97,7
20150301|2014-09-30 12:00,30,17.025,17.155,16.98,17.12,143
20150301|2014-09-30 12:30,30,17.12,17.12,17.07,17.07,11
20150301|2014-09-30 13:00,30,17.115,17.115,17.07,17.07,3
20150301|2014-09-30 13:30,30,17.065,17.065,17.005,17.01,8
20150301|2014-09-30 14:00,30,17.015,17.015,17.015,17.015,2
20150301|2014-09-30 14:30,30,17.055,17.055,17.055,17.055,1
20150301|2014-09-30 15:00,30,17.075,17.08,17.03,17.03,4
20150301|2014-09-30 15:30,30,17.025,17.025,17.01,17.01,2
20150301|2014-09-30 19:00,1,16.98,16.98,16.97,16.97,6
20150301|2014-09-30 19:30,1,16.955,16.955,16.955,16.955,1
20150301|2014-09-30 20:00,1,16.96,16.96,16.96,16.96,5
20150301|2014-09-30 21:00,1,16.98,16.99,16.98,16.99,4
20150301|2014-09-30 22:00,1,16.97,16.97,16.965,16.965,5
20150301|2014-10-01 00:00,1,16.96,16.96,16.96,16.96,1
20150301|2014-10-01 01:30,1,17.03,17.03,17.03,17.03,3
20150301|2014-10-01 03:00,1,17.045,17.045,17.045,17.045,1
20150301|2014-10-01 03:30,1,17.035,17.035,17.035,17.035,2
20150301|2014-10-01 06:00,1,17.05,17.1,17.05,17.1,6
20150301|2014-10-01 06:30,1,17.09,17.13,17.09,17.13,4
20150301|2014-10-01 07:00,1,17.08,17.15,17.08,17.085,5
20150301|2014-10-01 07:30,1,17.11,17.175,17.105,17.14,18
20150301|2014-10-01 08:00,1,17.165,17.235,17.155,17.185,18
20150301|2014-10-01 08:30,1,17.18,17.34,17.18,17.31,36
20150301|2014-10-01 09:00,1,17.3,17.365,17.3,17.31,24
20150301|2014-10-01 09:30,1,17.325,17.34,17.255,17.275,7
20150301|2014-10-01 10:00,1,17.285,17.335,17.275,17.335,20
20150301|2014-10-01 10:30,1,17.335,17.465,17.335,17.44,19
20150301|2014-10-01 11:00,1,17.385,17.385,17.34,17.34,3
20150301|2014-10-01 11:30,1,17.385,17.385,17.37,17.37,7
20150301|2014-10-01 12:00,1,17.36,17.36,17.28,17.31,5
20150301|2014-10-01 12:30,1,17.285,17.285,17.285,17.285,9
20150301|2014-10-01 13:00,1,17.285,17.285,17.285,17.285,1
20150301|2014-10-01 15:00,1,17.24,17.24,17.24,17.24,1
20150301|2014-10-01 20:00,2,17.295,17.295,17.285,17.285,2
20150301|2014-10-01 21:30,2,17.305,17.305,17.305,17.305,1
20150301|2014-10-01 22:00,2,17.36,17.36,17.36,17.36,2
20150301|2014-10-01 23:00,2,17.325,17.325,17.325,17.325,1
20150301|2014-10-02 02:00,2,17.19,17.19,17.14,17.14,6
20150301|2014-10-02 03:00,2,17.18,17.18,17.18,17.18,1
20150301|2014-10-02 03:30,2,17.215,17.215,17.215,17.215,1
20150301|2014-10-02 04:00,2,17.235,17.235,17.235,17.235,1
20150301|2014-10-02 04:30,2,17.115,17.115,17.115,17.115,1
20150301|2014-10-02 05:30,2,17.125,17.125,17.125,17.125,1
20150301|2014-10-02 06:00,2,17.075,17.085,17.015,17.03,11
20150301|2014-10-02 07:00,2,17,17.02,17,17.02,2
20150301|2014-10-02 07:30,2,17.075,17.135,17.075,17.125,10
20150301|2014-10-02 08:00,2,17.1,17.115,17.08,17.115,7
20150301|2014-10-02 08:30,2,17.02,17.03,17.02,17.03,13
20150301|2014-10-02 10:30,2,17.16,17.16,17.16,17.16,1
20150301|2014-10-02 11:00,2,17.09,17.09,17.04,17.06,7
20150301|2014-10-02 11:30,2,17.09,17.09,17,17,13
20150301|2014-10-02 12:00,2,17.04,17.09,17.025,17.08,20
20150301|2014-10-02 12:30,2,17.115,17.115,17.07,17.07,4
20150301|2014-10-02 13:00,2,17.11,17.11,17.105,17.105,4
20150301|2014-10-02 13:30,2,17.135,17.135,17.08,17.08,2
20150301|2014-10-02 17:30,3,17.19,17.19,17.19,17.19,1
20150301|2014-10-02 18:00,3,17.145,17.145,17.145,17.145,1
20150301|2014-10-02 19:30,3,17.1,17.1,17.1,17.1,1
20150301|2014-10-02 23:00,3,17.145,17.145,17.145,17.145,1
20150301|2014-10-03 02:00,3,17.07,17.07,17.07,17.07,1
20150301|2014-10-03 05:30,3,17.025,17.035,17.02,17.025,14
20150301|2014-10-03 06:00,3,17,17.08,17,17.08,12
20150301|2014-10-03 06:30,3,17.095,17.095,17.095,17.095,1
20150301|2014-10-03 07:00,3,17.08,17.1,17.08,17.08,6
20150301|2014-10-03 07:30,3,16.985,17.005,16.725,16.99,43
20150301|2014-10-03 08:00,3,17,17.04,16.835,16.91,27
20150301|2014-10-03 08:30,3,16.9,16.98,16.9,16.91,31
20150301|2014-10-03 09:00,3,16.91,16.91,16.8,16.8,15
20150301|2014-10-03 09:30,3,16.8,16.84,16.765,16.84,15
20150301|2014-10-03 10:00,3,16.86,16.95,16.86,16.925,12
20150301|2014-10-03 10:30,3,16.94,16.955,16.92,16.955,5
20150301|2014-10-03 11:00,3,16.915,16.915,16.915,16.915,1
20150301|2014-10-03 11:30,3,16.93,16.96,16.93,16.95,3
20150301|2014-10-03 12:00,3,16.95,16.95,16.86,16.87,26
20150301|2014-10-03 12:30,3,16.905,16.915,16.905,16.915,4
20150301|2014-10-03 14:00,3,16.855,16.855,16.855,16.855,1
20150301|2014-10-03 16:00,3,16.875,16.875,16.875,16.875,1
20150301|2014-10-05 17:00,6,16.795,16.8,16.795,16.8,3
20150301|2014-10-05 18:00,6,16.82,16.82,16.82,16.82,1
20150301|2014-10-05 19:00,6,16.79,16.79,16.715,16.76,16
20150301|2014-10-05 19:30,6,16.775,16.78,16.775,16.775,3
20150301|2014-10-05 20:00,6,16.8,16.8,16.8,16.8,2
20150301|2014-10-05 20:30,6,16.805,16.805,16.805,16.805,1
20150301|2014-10-05 23:00,6,16.8,16.81,16.8,16.81,2
20150301|2014-10-06 00:00,6,16.815,16.815,16.815,16.815,1
20150301|2014-10-06 00:30,6,16.8,16.8,16.8,16.8,1
20150301|2014-10-06 01:00,6,16.81,16.81,16.81,16.81,1
20150301|2014-10-06 01:30,6,16.955,16.97,16.955,16.97,3
20150301|2014-10-06 02:00,6,16.985,16.99,16.985,16.99,4
20150301|2014-10-06 02:30,6,16.96,16.96,16.96,16.96,1
20150301|2014-10-06 03:00,6,16.98,16.98,16.98,16.98,5
20150301|2014-10-06 04:30,6,17.065,17.065,17.065,17.065,2
20150301|2014-10-06 05:00,6,17.085,17.085,17.085,17.085,2
20150301|2014-10-06 05:30,6,17.11,17.115,17.065,17.065,34
20150301|2014-10-06 06:00,6,17.035,17.035,17.035,17.035,1
20150301|2014-10-06 07:00,6,17.085,17.13,17.085,17.13,5
20150301|2014-10-06 07:30,6,17.065,17.09,17.055,17.09,19
20150301|2014-10-06 08:00,6,17.07,17.13,17.07,17.11,17
20150301|2014-10-06 08:30,6,17.08,17.08,17.05,17.08,14
20150301|2014-10-06 09:00,6,17.09,17.145,17.09,17.145,3
20150301|2014-10-06 10:00,6,17.105,17.105,17.09,17.09,2
20150301|2014-10-06 10:30,6,17.1,17.11,17.1,17.11,3
20150301|2014-10-06 11:00,6,17.14,17.14,17.14,17.14,1
20150301|2014-10-06 11:30,6,17.185,17.375,17.185,17.34,36
20150301|2014-10-06 12:00,6,17.325,17.325,17.26,17.27,17
20150301|2014-10-06 12:30,6,17.29,17.32,17.29,17.32,2
20150301|2014-10-06 14:00,6,17.37,17.37,17.37,17.37,4
20150301|2014-10-06 14:30,6,17.37,17.37,17.37,17.37,10
20150301|2014-10-06 17:00,7,17.365,17.365,17.365,17.365,2
20150301|2014-10-06 20:00,7,17.37,17.37,17.37,17.37,2
20150301|2014-10-06 20:30,7,17.37,17.37,17.345,17.345,6
20150301|2014-10-07 00:00,7,17.415,17.415,17.415,17.415,10
20150301|2014-10-07 01:00,7,17.38,17.38,17.38,17.38,4
20150301|2014-10-07 01:30,7,17.435,17.435,17.435,17.435,1
20150301|2014-10-07 02:00,7,17.455,17.535,17.455,17.535,10
20150301|2014-10-07 02:30,7,17.6,17.64,17.585,17.585,10
20150301|2014-10-07 03:00,7,17.575,17.575,17.575,17.575,1
20150301|2014-10-07 04:00,7,17.475,17.475,17.37,17.37,4
20150301|2014-10-07 04:30,7,17.36,17.36,17.36,17.36,4
20150301|2014-10-07 05:00,7,17.325,17.325,17.3,17.3,13
20150301|2014-10-07 05:30,7,17.34,17.34,17.34,17.34,4
20150301|2014-10-07 06:00,7,17.33,17.33,17.33,17.33,1
20150301|2014-10-07 06:30,7,17.315,17.315,17.315,17.315,1
20150301|2014-10-07 07:00,7,17.39,17.39,17.38,17.38,3
20150301|2014-10-07 07:30,7,17.36,17.36,17.31,17.31,12
20150301|2014-10-07 08:00,7,17.3,17.365,17.28,17.35,30
20150301|2014-10-07 08:30,7,17.32,17.345,17.305,17.345,30
20150301|2014-10-07 09:00,7,17.25,17.26,17.2,17.215,7
20150301|2014-10-07 09:30,7,17.16,17.24,17.14,17.24,8
20150301|2014-10-07 10:00,7,17.245,17.245,17.205,17.205,6
20150301|2014-10-07 10:30,7,17.215,17.215,17.19,17.19,2
20150301|2014-10-07 11:00,7,17.18,17.215,17.18,17.215,5
20150301|2014-10-07 11:30,7,17.215,17.215,17.21,17.21,10
20150301|2014-10-07 12:00,7,17.205,17.29,17.205,17.29,25
20150301|2014-10-07 13:00,7,17.225,17.225,17.225,17.225,1
20150301|2014-10-07 13:30,7,17.235,17.235,17.19,17.19,13
20150301|2014-10-07 14:00,7,17.195,17.2,17.195,17.2,36
20150301|2014-10-07 17:30,8,17.265,17.265,17.265,17.265,9
20150301|2014-10-07 18:30,8,17.265,17.265,17.265,17.265,2
20150301|2014-10-07 20:00,8,17.31,17.31,17.31,17.31,1
20150301|2014-10-07 21:00,8,17.3,17.3,17.3,17.3,1
20150301|2014-10-07 21:30,8,17.28,17.28,17.245,17.25,4
20150301|2014-10-08 00:00,8,17.265,17.265,17.265,17.265,1
20150301|2014-10-08 02:30,8,17.385,17.385,17.385,17.385,2
20150301|2014-10-08 04:00,8,17.465,17.465,17.465,17.465,2
20150301|2014-10-08 05:30,8,17.37,17.385,17.37,17.385,3
20150301|2014-10-08 07:00,8,17.39,17.39,17.38,17.38,2
20150301|2014-10-08 07:30,8,17.375,17.385,17.375,17.385,2
20150301|2014-10-08 08:00,8,17.34,17.375,17.34,17.365,11
20150301|2014-10-08 08:30,8,17.395,17.415,17.37,17.37,33
20150301|2014-10-08 09:00,8,17.33,17.335,17.225,17.24,28
20150301|2014-10-08 09:30,8,17.215,17.215,17.215,17.215,3
20150301|2014-10-08 10:00,8,17.19,17.19,17.17,17.17,6
20150301|2014-10-08 10:30,8,17.185,17.185,17.185,17.185,1
20150301|2014-10-08 11:00,8,17.16,17.16,17.16,17.16,1
20150301|2014-10-08 11:30,8,17.14,17.14,17.125,17.125,41
20150301|2014-10-08 12:00,8,17.115,17.115,17.115,17.115,8
20150301|2014-10-08 12:30,8,17.12,17.15,17.115,17.15,11
20150301|2014-10-08 13:00,8,17.265,17.29,17.265,17.29,2
20150301|2014-10-08 13:30,8,17.38,17.4,17.38,17.4,11
20150301|2014-10-08 14:00,8,17.41,17.41,17.41,17.41,1
20150301|2014-10-08 15:00,8,17.47,17.47,17.47,17.47,1
20150301|2014-10-08 20:00,9,17.46,17.46,17.46,17.46,1
20150301|2014-10-08 21:00,9,17.485,17.51,17.475,17.48,9
20150301|2014-10-08 22:00,9,17.5,17.5,17.5,17.5,1
20150301|2014-10-08 22:30,9,17.495,17.495,17.495,17.495,1
20150301|2014-10-08 23:00,9,17.54,17.54,17.54,17.54,1
20150301|2014-10-08 23:30,9,17.505,17.505,17.505,17.505,1
20150301|2014-10-09 00:00,9,17.5,17.5,17.5,17.5,1
20150301|2014-10-09 01:30,9,17.58,17.58,17.56,17.56,10
20150301|2014-10-09 02:30,9,17.565,17.57,17.555,17.57,4
20150301|2014-10-09 03:00,9,17.61,17.76,17.61,17.76,12
20150301|2014-10-09 03:30,9,17.695,17.695,17.64,17.64,4
20150301|2014-10-09 04:00,9,17.625,17.625,17.625,17.625,1
20150301|2014-10-09 05:00,9,17.67,17.67,17.67,17.67,1
20150301|2014-10-09 05:30,9,17.67,17.695,17.67,17.695,2
20150301|2014-10-09 06:00,9,17.69,17.69,17.69,17.69,1
20150301|2014-10-09 07:00,9,17.74,17.755,17.595,17.605,13
20150301|2014-10-09 07:30,9,17.58,17.58,17.49,17.5,17
20150301|2014-10-09 08:00,9,17.53,17.55,17.51,17.55,6
20150301|2014-10-09 08:30,9,17.52,17.63,17.515,17.63,35
20150301|2014-10-09 09:00,9,17.635,17.73,17.625,17.7,33
20150301|2014-10-09 09:30,9,17.705,17.705,17.62,17.635,9
20150301|2014-10-09 10:00,9,17.565,17.565,17.565,17.565,6
20150301|2014-10-09 10:30,9,17.405,17.425,17.405,17.425,10
20150301|2014-10-09 11:00,9,17.415,17.45,17.405,17.44,23
20150301|2014-10-09 11:30,9,17.465,17.465,17.445,17.445,5
20150301|2014-10-09 12:00,9,17.435,17.475,17.435,17.465,19
20150301|2014-10-09 12:30,9,17.47,17.475,17.46,17.475,6
20150301|2014-10-09 14:00,9,17.39,17.39,17.39,17.39,8
20150301|2014-10-09 18:30,10,17.385,17.385,17.385,17.385,1
20150301|2014-10-09 21:00,10,17.33,17.33,17.33,17.33,3
20150301|2014-10-10 02:30,10,17.3,17.3,17.295,17.295,3
20150301|2014-10-10 03:00,10,17.275,17.275,17.275,17.275,1
20150301|2014-10-10 03:30,10,17.33,17.33,17.33,17.33,1
20150301|2014-10-10 06:00,10,17.34,17.34,17.34,17.34,2
20150301|2014-10-10 06:30,10,17.405,17.405,17.405,17.405,5
20150301|2014-10-10 08:00,10,17.34,17.34,17.325,17.325,2
20150301|2014-10-10 08:30,10,17.41,17.41,17.3,17.3,10
20150301|2014-10-10 09:00,10,17.295,17.33,17.295,17.325,19
20150301|2014-10-10 11:00,10,17.42,17.435,17.4,17.4,14
20150301|2014-10-10 11:30,10,17.4,17.4,17.395,17.4,4
20150301|2014-10-10 12:00,10,17.39,17.39,17.36,17.36,4
20150301|2014-10-10 14:00,10,17.365,17.385,17.365,17.38,3
20150301|2014-10-10 14:30,10,17.37,17.375,17.365,17.365,96
20150301|2014-10-10 16:00,10,17.45,17.45,17.45,17.45,1
20150301|2014-10-12 17:00,13,17.67,17.67,17.67,17.67,4
20150301|2014-10-13 04:00,13,17.465,17.465,17.465,17.465,1
20150301|2014-10-13 07:30,13,17.46,17.46,17.44,17.445,16
20150301|2014-10-13 08:00,13,17.46,17.46,17.395,17.445,7
20150301|2014-10-13 08:30,13,17.385,17.41,17.385,17.41,10
20150301|2014-10-13 09:00,13,17.41,17.44,17.41,17.44,4
20150301|2014-10-13 09:30,13,17.475,17.48,17.47,17.47,8
20150301|2014-10-13 10:00,13,17.42,17.42,17.42,17.42,1
20150301|2014-10-13 11:00,13,17.425,17.425,17.425,17.425,4
20150301|2014-10-13 12:00,13,17.4,17.4,17.395,17.395,25
20150301|2014-10-13 13:00,13,17.395,17.395,17.395,17.395,1
20150301|2014-10-13 13:30,13,17.415,17.415,17.415,17.415,1
20150301|2014-10-13 14:00,13,17.45,17.45,17.45,17.45,1
20150301|2014-10-13 15:00,13,17.53,17.53,17.53,17.53,1
20150301|2014-10-13 15:30,13,17.515,17.515,17.515,17.515,1
20150301|2014-10-13 16:00,13,17.535,17.535,17.525,17.53,10
20150301|2014-10-13 19:30,14,17.55,17.55,17.55,17.55,1
20150301|2014-10-13 20:00,14,17.54,17.54,17.54,17.54,1
20150301|2014-10-14 00:30,14,17.53,17.53,17.53,17.53,1
20150301|2014-10-14 01:30,14,17.49,17.49,17.49,17.49,8
20150301|2014-10-14 03:00,14,17.545,17.545,17.545,17.545,1
20150301|2014-10-14 03:30,14,17.535,17.535,17.525,17.525,6
20150301|2014-10-14 07:00,14,17.58,17.61,17.58,17.61,6
20150301|2014-10-14 07:30,14,17.57,17.57,17.57,17.57,1
20150301|2014-10-14 08:00,14,17.545,17.545,17.545,17.545,1
20150301|2014-10-14 08:30,14,17.51,17.515,17.45,17.465,5
20150301|2014-10-14 09:00,14,17.47,17.47,17.465,17.47,5
20150301|2014-10-14 10:00,14,17.4,17.425,17.395,17.425,20
20150301|2014-10-14 10:30,14,17.405,17.42,17.4,17.42,22
20150301|2014-10-14 11:00,14,17.435,17.49,17.435,17.485,9
20150301|2014-10-14 12:00,14,17.465,17.465,17.46,17.46,6
20150301|2014-10-14 12:30,14,17.475,17.475,17.45,17.45,3
20150301|2014-10-14 19:30,15,17.345,17.345,17.345,17.345,1
20150301|2014-10-14 20:00,15,17.32,17.32,17.3,17.3,2
20150301|2014-10-14 20:30,15,17.25,17.29,17.25,17.29,3
20150301|2014-10-15 00:00,15,17.285,17.285,17.285,17.285,1
20150301|2014-10-15 01:30,15,17.225,17.225,17.225,17.225,1
20150301|2014-10-15 02:00,15,17.22,17.22,17.22,17.22,1
20150301|2014-10-15 03:00,15,17.145,17.17,17.135,17.17,16
20150301|2014-10-15 03:30,15,17.145,17.145,17.145,17.145,1
20150301|2014-10-15 06:00,15,17.11,17.11,17.1,17.1,2
20150301|2014-10-15 07:00,15,17.235,17.245,17.235,17.24,7
20150301|2014-10-15 07:30,15,17.315,17.365,17.315,17.36,48
20150301|2014-10-15 08:00,15,17.405,17.43,17.39,17.43,33
20150301|2014-10-15 08:30,15,17.51,17.825,17.5,17.515,77
20150301|2014-10-15 09:00,15,17.51,17.55,17.46,17.515,45
20150301|2014-10-15 09:30,15,17.515,17.575,17.515,17.575,20
20150301|2014-10-15 10:00,15,17.565,17.63,17.555,17.63,9
20150301|2014-10-15 10:30,15,17.6,17.625,17.595,17.595,18
20150301|2014-10-15 11:00,15,17.615,17.615,17.6,17.61,5
20150301|2014-10-15 11:30,15,17.605,17.605,17.595,17.595,3
20150301|2014-10-15 12:00,15,17.565,17.565,17.505,17.505,25
20150301|2014-10-15 13:30,15,17.5,17.5,17.5,17.5,2
20150301|2014-10-15 14:30,15,17.485,17.485,17.485,17.485,8
20150301|2014-10-15 21:00,16,17.54,17.54,17.54,17.54,3
20150301|2014-10-15 23:30,16,17.515,17.515,17.515,17.515,1
20150301|2014-10-16 02:00,16,17.465,17.465,17.465,17.465,1
20150301|2014-10-16 02:30,16,17.51,17.51,17.51,17.51,1
20150301|2014-10-16 06:00,16,17.515,17.515,17.515,17.515,1
20150301|2014-10-16 07:00,16,17.44,17.44,17.375,17.41,30
20150301|2014-10-16 07:30,16,17.34,17.405,17.34,17.36,18
20150301|2014-10-16 08:00,16,17.33,17.34,17.28,17.31,19
20150301|2014-10-16 08:30,16,17.305,17.33,17.27,17.33,9
20150301|2014-10-16 09:30,16,17.455,17.475,17.455,17.475,8
20150301|2014-10-16 10:30,16,17.47,17.475,17.435,17.475,30
20150301|2014-10-16 12:00,16,17.47,17.5,17.47,17.475,17
20150301|2014-10-16 12:30,16,17.48,17.48,17.48,17.48,2
20150301|2014-10-16 14:00,16,17.49,17.49,17.49,17.49,1
20150301|2014-10-16 17:30,17,17.42,17.42,17.42,17.42,1
20150301|2014-10-16 18:00,17,17.445,17.445,17.445,17.445,2
20150301|2014-10-16 19:00,17,17.44,17.445,17.44,17.445,2
20150301|2014-10-16 22:00,17,17.415,17.415,17.415,17.415,1
20150301|2014-10-17 00:30,17,17.46,17.46,17.46,17.46,1
20150301|2014-10-17 05:30,17,17.42,17.42,17.42,17.42,4
20150301|2014-10-17 06:00,17,17.345,17.345,17.345,17.345,1
20150301|2014-10-17 07:00,17,17.445,17.445,17.445,17.445,1
20150301|2014-10-17 07:30,17,17.365,17.375,17.365,17.375,2
20150301|2014-10-17 08:00,17,17.38,17.385,17.365,17.385,10
20150301|2014-10-17 08:30,17,17.405,17.405,17.39,17.39,3
20150301|2014-10-17 09:00,17,17.325,17.325,17.28,17.305,21
20150301|2014-10-17 09:30,17,17.335,17.335,17.335,17.335,1
20150301|2014-10-17 10:00,17,17.33,17.33,17.325,17.325,2
20150301|2014-10-17 10:30,17,17.31,17.34,17.305,17.34,39
20150301|2014-10-17 11:00,17,17.385,17.385,17.385,17.385,1
20150301|2014-10-17 11:30,17,17.365,17.365,17.365,17.365,3
20150301|2014-10-17 12:00,17,17.395,17.4,17.355,17.355,11
20150301|2014-10-17 12:30,17,17.325,17.325,17.325,17.325,1
20150301|2014-10-17 14:00,17,17.32,17.32,17.32,17.32,2
20150301|2014-10-19 17:00,20,17.355,17.355,17.34,17.34,2
20150301|2014-10-20 02:00,20,17.465,17.47,17.465,17.47,2
20150301|2014-10-20 07:00,20,17.51,17.51,17.51,17.51,1
20150301|2014-10-20 07:30,20,17.505,17.505,17.49,17.49,9
20150301|2014-10-20 08:00,20,17.475,17.48,17.47,17.475,8
20150301|2014-10-20 08:30,20,17.49,17.555,17.49,17.555,5
20150301|2014-10-20 09:00,20,17.525,17.525,17.5,17.5,6
20150301|2014-10-20 10:00,20,17.415,17.425,17.39,17.405,22
20150301|2014-10-20 10:30,20,17.405,17.425,17.405,17.425,10
20150301|2014-10-20 11:00,20,17.425,17.425,17.41,17.415,19
20150301|2014-10-20 11:30,20,17.425,17.445,17.42,17.42,16
20150301|2014-10-20 12:30,20,17.415,17.425,17.415,17.425,2
20150301|2014-10-20 13:00,20,17.425,17.43,17.425,17.43,21
20150301|2014-10-20 13:30,20,17.44,17.455,17.44,17.455,16
20150301|2014-10-20 14:30,20,17.46,17.47,17.46,17.47,4
20150301|2014-10-20 15:00,20,17.49,17.49,17.49,17.49,1
20150301|2014-10-20 20:00,21,17.46,17.46,17.44,17.44,2
20150301|2014-10-20 23:30,21,17.495,17.495,17.495,17.495,1
20150301|2014-10-21 02:00,21,17.555,17.555,17.555,17.555,1
20150301|2014-10-21 03:00,21,17.525,17.525,17.52,17.52,2
20150301|2014-10-21 05:00,21,17.44,17.44,17.44,17.44,1
20150301|2014-10-21 07:30,21,17.65,17.66,17.645,17.65,11
20150301|2014-10-21 08:00,21,17.64,17.685,17.615,17.615,29
20150301|2014-10-21 08:30,21,17.56,17.595,17.56,17.585,12
20150301|2014-10-21 09:00,21,17.55,17.635,17.55,17.635,8
20150301|2014-10-21 09:30,21,17.66,17.665,17.63,17.64,13
20150301|2014-10-21 10:00,21,17.66,17.665,17.655,17.655,3
20150301|2014-10-21 10:30,21,17.61,17.61,17.61,17.61,6
20150301|2014-10-21 11:00,21,17.65,17.65,17.645,17.645,3
20150301|2014-10-21 11:30,21,17.645,17.65,17.645,17.65,4
20150301|2014-10-21 12:00,21,17.6,17.61,17.6,17.61,8
20150301|2014-10-21 12:30,21,17.595,17.595,17.595,17.595,1
20150301|2014-10-21 17:00,22,17.58,17.58,17.58,17.58,1
20150301|2014-10-21 20:00,22,17.54,17.54,17.54,17.54,2
20150301|2014-10-22 01:00,22,17.52,17.52,17.52,17.52,3
20150301|2014-10-22 03:00,22,17.45,17.45,17.4,17.425,12
20150301|2014-10-22 04:00,22,17.445,17.445,17.445,17.445,1
20150301|2014-10-22 04:30,22,17.415,17.415,17.415,17.415,1
20150301|2014-10-22 06:00,22,17.42,17.43,17.42,17.43,2
20150301|2014-10-22 06:30,22,17.45,17.45,17.43,17.43,2
20150301|2014-10-22 07:00,22,17.415,17.435,17.415,17.43,5
20150301|2014-10-22 07:30,22,17.455,17.455,17.27,17.295,22
20150301|2014-10-22 08:00,22,17.28,17.315,17.28,17.3,44
20150301|2014-10-22 08:30,22,17.305,17.32,17.205,17.22,34
20150301|2014-10-22 09:00,22,17.22,17.265,17.215,17.265,25
20150301|2014-10-22 09:30,22,17.28,17.3,17.26,17.26,8
20150301|2014-10-22 10:00,22,17.25,17.255,17.2,17.215,100
20150301|2014-10-22 10:30,22,17.215,17.245,17.21,17.245,11
20150301|2014-10-22 11:00,22,17.255,17.255,17.245,17.245,5
20150301|2014-10-22 11:30,22,17.23,17.245,17.21,17.24,10
20150301|2014-10-22 12:00,22,17.25,17.295,17.245,17.295,8
20150301|2014-10-22 12:30,22,17.265,17.265,17.255,17.255,8
20150301|2014-10-22 13:00,22,17.245,17.245,17.245,17.245,2
20150301|2014-10-22 14:00,22,17.205,17.205,17.195,17.2,15
20150301|2014-10-22 14:30,22,17.195,17.195,17.185,17.185,3
20150301|2014-10-22 15:30,22,17.195,17.215,17.195,17.215,2
20150301|2014-10-22 17:00,23,17.225,17.225,17.225,17.225,1
20150301|2014-10-22 20:30,23,17.25,17.25,17.25,17.25,1
20150301|2014-10-22 22:00,23,17.255,17.255,17.255,17.255,1
20150301|2014-10-23 03:00,23,17.17,17.2,17.17,17.2,12
20150301|2014-10-23 03:30,23,17.165,17.165,17.165,17.165,1
20150301|2014-10-23 04:30,23,17.16,17.16,17.16,17.16,3
20150301|2014-10-23 06:00,23,17.14,17.14,17.11,17.11,89
20150301|2014-10-23 06:30,23,17.165,17.165,17.16,17.16,2
20150301|2014-10-23 07:00,23,17.23,17.23,17.22,17.22,4
20150301|2014-10-23 07:30,23,17.2,17.215,17.19,17.21,13
20150301|2014-10-23 08:00,23,17.215,17.215,17.17,17.17,21
20150301|2014-10-23 08:30,23,17.22,17.26,17.22,17.255,15
20150301|2014-10-23 09:00,23,17.24,17.24,17.175,17.18,25
20150301|2014-10-23 10:00,23,17.19,17.235,17.18,17.235,40
20150301|2014-10-23 10:30,23,17.29,17.29,17.255,17.255,9
20150301|2014-10-23 11:00,23,17.265,17.305,17.265,17.29,14
20150301|2014-10-23 11:30,23,17.28,17.285,17.235,17.235,12
20150301|2014-10-23 12:00,23,17.23,17.235,17.21,17.215,14
20150301|2014-10-23 13:00,23,17.26,17.26,17.25,17.25,2
20150301|2014-10-23 20:30,24,17.265,17.265,17.265,17.265,1
20150301|2014-10-24 03:00,24,17.285,17.285,17.285,17.285,5
20150301|2014-10-24 05:30,24,17.265,17.265,17.265,17.265,1
20150301|2014-10-24 06:00,24,17.27,17.27,17.27,17.27,1
20150301|2014-10-24 06:30,24,17.32,17.32,17.32,17.32,1
20150301|2014-10-24 07:00,24,17.3,17.3,17.3,17.3,1
20150301|2014-10-24 07:30,24,17.265,17.285,17.265,17.275,7
20150301|2014-10-24 08:00,24,17.3,17.355,17.3,17.35,12
20150301|2014-10-24 08:30,24,17.375,17.39,17.37,17.37,27
20150301|2014-10-24 09:00,24,17.365,17.375,17.36,17.36,24
20150301|2014-10-24 09:30,24,17.335,17.335,17.21,17.225,53
20150301|2014-10-24 10:00,24,17.195,17.225,17.195,17.215,12
20150301|2014-10-24 10:30,24,17.235,17.24,17.225,17.24,10
20150301|2014-10-24 11:00,24,17.245,17.27,17.245,17.26,6
20150301|2014-10-24 11:30,24,17.24,17.275,17.24,17.26,6
20150301|2014-10-24 12:00,24,17.25,17.25,17.235,17.235,17
20150301|2014-10-24 12:30,24,17.255,17.255,17.255,17.255,1
20150301|2014-10-24 13:30,24,17.25,17.25,17.25,17.25,1
20150301|2014-10-24 14:30,24,17.25,17.25,17.25,17.25,1
20150301|2014-10-24 15:00,24,17.245,17.245,17.245,17.245,1
20150301|2014-10-26 23:00,27,17.225,17.225,17.225,17.225,5
20150301|2014-10-27 00:00,27,17.2,17.2,17.2,17.2,1
20150301|2014-10-27 01:00,27,17.235,17.235,17.22,17.22,63
20150301|2014-10-27 01:30,27,17.22,17.22,17.22,17.22,1
20150301|2014-10-27 02:30,27,17.21,17.215,17.21,17.21,20
20150301|2014-10-27 03:00,27,17.205,17.205,17.205,17.205,5
20150301|2014-10-27 07:00,27,17.24,17.24,17.24,17.24,1
20150301|2014-10-27 08:00,27,17.235,17.235,17.185,17.205,33
20150301|2014-10-27 08:30,27,17.21,17.235,17.2,17.23,15
20150301|2014-10-27 09:00,27,17.245,17.27,17.24,17.24,28
20150301|2014-10-27 09:30,27,17.265,17.265,17.19,17.19,32
20150301|2014-10-27 10:00,27,17.215,17.225,17.215,17.22,10
20150301|2014-10-27 10:30,27,17.26,17.26,17.25,17.25,2
20150301|2014-10-27 11:00,27,17.24,17.255,17.235,17.255,4
20150301|2014-10-27 11:30,27,17.225,17.24,17.225,17.24,4
20150301|2014-10-27 12:00,27,17.225,17.23,17.21,17.21,28
20150301|2014-10-27 12:30,27,17.22,17.22,17.22,17.22,6
20150301|2014-10-27 13:00,27,17.225,17.225,17.225,17.225,1
20150301|2014-10-27 14:00,27,17.195,17.2,17.195,17.2,15
20150301|2014-10-27 14:30,27,17.195,17.195,17.185,17.185,6
20150301|2014-10-27 15:00,27,17.175,17.175,17.165,17.165,5
20150301|2014-10-27 15:30,27,17.155,17.155,17.145,17.145,4
20150301|2014-10-27 19:00,28,17.18,17.18,17.18,17.18,1
20150301|2014-10-27 20:00,28,17.19,17.19,17.19,17.19,2
20150301|2014-10-27 20:30,28,17.26,17.29,17.26,17.29,10
20150301|2014-10-27 21:00,28,17.285,17.285,17.285,17.285,1
20150301|2014-10-27 22:00,28,17.275,17.275,17.275,17.275,1
20150301|2014-10-27 22:30,28,17.245,17.245,17.245,17.245,2
20150301|2014-10-27 23:00,28,17.24,17.24,17.205,17.205,3
20150301|2014-10-28 00:00,28,17.235,17.235,17.235,17.235,1
20150301|2014-10-28 00:30,28,17.235,17.25,17.235,17.25,4
20150301|2014-10-28 02:00,28,17.3,17.3,17.3,17.3,1
20150301|2014-10-28 02:30,28,17.28,17.28,17.28,17.28,1
20150301|2014-10-28 06:00,28,17.315,17.315,17.315,17.315,1
20150301|2014-10-28 06:30,28,17.305,17.315,17.305,17.315,3
20150301|2014-10-28 07:30,28,17.375,17.445,17.375,17.405,27
20150301|2014-10-28 08:00,28,17.41,17.42,17.38,17.38,8
20150301|2014-10-28 08:30,28,17.35,17.365,17.305,17.305,10
20150301|2014-10-28 09:00,28,17.295,17.3,17.27,17.3,41
20150301|2014-10-28 09:30,28,17.3,17.31,17.28,17.285,64
20150301|2014-10-28 10:00,28,17.275,17.285,17.27,17.28,44
20150301|2014-10-28 10:30,28,17.265,17.275,17.265,17.27,30
20150301|2014-10-28 11:00,28,17.27,17.275,17.27,17.27,16
20150301|2014-10-28 12:00,28,17.285,17.285,17.285,17.285,3
20150301|2014-10-28 12:30,28,17.285,17.285,17.28,17.28,6
20150301|2014-10-28 14:30,28,17.245,17.245,17.245,17.245,20
20150301|2014-10-28 20:00,29,17.3,17.3,17.3,17.3,1
20150301|2014-10-28 21:00,29,17.27,17.28,17.27,17.28,10
20150301|2014-10-29 01:30,29,17.295,17.295,17.295,17.295,6
20150301|2014-10-29 05:30,29,17.235,17.245,17.235,17.245,5
20150301|2014-10-29 07:30,29,17.24,17.24,17.195,17.2,36
20150301|2014-10-29 08:00,29,17.205,17.27,17.2,17.27,58
20150301|2014-10-29 08:30,29,17.29,17.295,17.29,17.29,15
20150301|2014-10-29 09:00,29,17.285,17.31,17.285,17.31,7
20150301|2014-10-29 09:30,29,17.29,17.29,17.29,17.29,4
20150301|2014-10-29 10:00,29,17.305,17.365,17.305,17.36,30
20150301|2014-10-29 10:30,29,17.355,17.355,17.32,17.32,16
20150301|2014-10-29 11:00,29,17.32,17.32,17.31,17.31,12
20150301|2014-10-29 11:30,29,17.29,17.29,17.265,17.28,7
20150301|2014-10-29 12:00,29,17.275,17.325,17.275,17.325,19
20150301|2014-10-29 12:30,29,17.33,17.335,17.33,17.335,2
20150301|2014-10-29 13:00,29,17.25,17.27,17.2,17.225,25
20150301|2014-10-29 13:30,29,17.2,17.24,17.2,17.21,26
20150301|2014-10-29 14:00,29,17.195,17.195,17.075,17.11,65
20150301|2014-10-29 14:30,29,17.11,17.135,17.11,17.135,2
20150301|2014-10-29 17:00,30,17.135,17.15,17.135,17.15,11
20150301|2014-10-29 18:30,30,17.17,17.17,17.17,17.17,3
20150301|2014-10-29 19:00,30,17.165,17.165,17.165,17.165,1
20150301|2014-10-29 20:00,30,17.185,17.225,17.185,17.22,20
20150301|2014-10-29 20:30,30,17.23,17.255,17.225,17.25,5
20150301|2014-10-29 23:00,30,17.23,17.23,17.23,17.23,2
20150301|2014-10-30 00:30,30,17.155,17.155,17.05,17.05,27
20150301|2014-10-30 01:00,30,17.03,17.03,16.935,16.98,105
20150301|2014-10-30 01:30,30,16.92,16.96,16.91,16.935,48
20150301|2014-10-30 02:00,30,16.955,16.955,16.93,16.93,22
20150301|2014-10-30 02:30,30,16.9,16.9,16.86,16.9,3
20150301|2014-10-30 03:00,30,16.85,16.86,16.84,16.84,5
20150301|2014-10-30 03:30,30,16.885,16.9,16.885,16.895,7
20150301|2014-10-30 04:00,30,16.91,16.91,16.91,16.91,1
20150301|2014-10-30 04:30,30,16.925,16.925,16.91,16.92,5
20150301|2014-10-30 06:00,30,16.885,16.885,16.885,16.885,1
20150301|2014-10-30 06:30,30,16.83,16.83,16.825,16.825,10
20150301|2014-10-30 07:00,30,16.835,16.835,16.62,16.675,49
20150301|2014-10-30 07:30,30,16.645,16.715,16.6,16.7,121
20150301|2014-10-30 08:00,30,16.71,16.77,16.68,16.68,90
20150301|2014-10-30 08:30,30,16.7,16.7,16.525,16.54,127
20150301|2014-10-30 09:00,30,16.535,16.605,16.535,16.575,80
20150301|2014-10-30 09:30,30,16.58,16.615,16.56,16.585,34
20150301|2014-10-30 10:00,30,16.52,16.535,16.4,16.405,111
20150301|2014-10-30 10:30,30,16.43,16.455,16.4,16.455,32
20150301|2014-10-30 11:00,30,16.44,16.525,16.44,16.52,43
20150301|2014-10-30 11:30,30,16.515,16.525,16.48,16.48,16
20150301|2014-10-30 12:00,30,16.475,16.54,16.47,16.51,73
20150301|2014-10-30 12:30,30,16.505,16.515,16.505,16.515,6
20150301|2014-10-30 13:00,30,16.5,16.525,16.5,16.525,35
20150301|2014-10-30 13:30,30,16.52,16.52,16.465,16.465,2
20150301|2014-10-30 14:00,30,16.47,16.475,16.46,16.46,15
20150301|2014-10-30 14:30,30,16.46,16.46,16.455,16.455,14
20150301|2014-10-30 17:00,31,16.55,16.55,16.55,16.55,1
20150301|2014-10-30 17:30,31,16.555,16.56,16.555,16.56,3
20150301|2014-10-30 18:30,31,16.54,16.545,16.535,16.545,13
20150301|2014-10-30 19:00,31,16.55,16.55,16.525,16.525,4
20150301|2014-10-30 19:30,31,16.55,16.55,16.55,16.55,1
20150301|2014-10-30 20:00,31,16.55,16.57,16.545,16.565,28
20150301|2014-10-30 20:30,31,16.52,16.52,16.52,16.52,1
20150301|2014-10-30 21:00,31,16.455,16.455,16.39,16.39,11
20150301|2014-10-30 21:30,31,16.38,16.38,16.37,16.37,3
20150301|2014-10-30 22:00,31,16.4,16.4,16.39,16.39,2
20150301|2014-10-30 22:30,31,16.43,16.44,16.43,16.44,4
20150301|2014-10-30 23:30,31,16.37,16.39,16.37,16.39,2
20150301|2014-10-31 00:00,31,16.355,16.355,16.355,16.355,1
20150301|2014-10-31 00:30,31,16.3,16.3,16.19,16.225,30
20150301|2014-10-31 01:00,31,16.195,16.285,16.195,16.285,48
20150301|2014-10-31 01:30,31,16.27,16.275,16.235,16.24,68
20150301|2014-10-31 02:00,31,16.215,16.215,16.02,16.07,65
20150301|2014-10-31 02:30,31,16.075,16.075,16.07,16.07,2
20150301|2014-10-31 03:00,31,16.14,16.15,16.14,16.14,14
20150301|2014-10-31 03:30,31,16.1,16.1,16.1,16.1,1
20150301|2014-10-31 04:00,31,16.1,16.1,16.095,16.1,13
20150301|2014-10-31 04:30,31,16.105,16.105,16.04,16.04,30
20150301|2014-10-31 05:00,31,16.055,16.095,16.04,16.095,18
20150301|2014-10-31 05:30,31,16.08,16.125,16.075,16.125,18
20150301|2014-10-31 06:00,31,16.17,16.23,16.17,16.23,9
20150301|2014-10-31 06:30,31,16.22,16.22,16.22,16.22,1
20150301|2014-10-31 07:00,31,16.18,16.185,15.76,15.945,47
20150301|2014-10-31 07:30,31,15.975,15.985,15.905,15.965,40
20150301|2014-10-31 08:00,31,15.93,15.985,15.88,15.895,92
20150301|2014-10-31 08:30,31,15.925,16.015,15.925,16.01,27
20150301|2014-10-31 09:00,31,16.025,16.08,15.975,16.08,69
20150301|2014-10-31 09:30,31,16.035,16.035,15.93,15.955,136
20150301|2014-10-31 10:00,31,15.95,15.985,15.93,15.935,57
20150301|2014-10-31 10:30,31,15.93,16,15.93,15.965,53
20150301|2014-10-31 11:00,31,15.96,15.98,15.9,15.97,190
20150301|2014-10-31 11:30,31,15.94,16.025,15.94,16.025,6
20150301|2014-10-31 12:00,31,16.055,16.185,16.055,16.15,186
20150301|2014-10-31 12:30,31,16.13,16.15,16.13,16.15,18
20150301|2014-10-31 14:00,31,16.135,16.15,16.135,16.15,5
20150301|2014-10-31 14:30,31,16.185,16.185,16.185,16.185,1
20150301|2014-10-31 15:00,31,16.17,16.17,16.17,16.17,1
20150301|2014-10-31 16:00,31,16.2,16.2,16.2,16.2,10
20150301|2014-11-02 17:30,3,15.995,16.005,15.965,16.005,72
20150301|2014-11-02 18:00,3,15.99,15.99,15.975,15.975,2
20150301|2014-11-02 18:30,3,15.95,15.95,15.95,15.95,1
20150301|2014-11-02 19:00,3,15.9,15.94,15.8,15.91,33
20150301|2014-11-02 20:00,3,15.96,15.96,15.96,15.96,1
20150301|2014-11-02 20:30,3,16.035,16.035,16.035,16.035,1
20150301|2014-11-02 21:00,3,15.98,15.98,15.965,15.965,3
20150301|2014-11-02 23:30,3,15.97,15.985,15.97,15.985,4
20150301|2014-11-03 00:00,3,15.99,15.99,15.99,15.99,1
20150301|2014-11-03 01:30,3,16.03,16.03,16.03,16.03,1
20150301|2014-11-03 02:00,3,16,16,16,16,40
20150301|2014-11-03 02:30,3,16.01,16.035,16.01,16.035,3
20150301|2014-11-03 03:00,3,16.075,16.075,16.075,16.075,1
20150301|2014-11-03 03:30,3,16.075,16.075,16.075,16.075,1
20150301|2014-11-03 04:00,3,16.13,16.135,16.13,16.135,7
20150301|2014-11-03 05:00,3,16.15,16.155,16.15,16.155,5
20150301|2014-11-03 05:30,3,16.14,16.14,16.14,16.14,1
20150301|2014-11-03 06:00,3,16.155,16.165,16.155,16.155,11
20150301|2014-11-03 06:30,3,16.135,16.135,16.12,16.12,10
20150301|2014-11-03 07:00,3,16.075,16.11,16.04,16.11,12
20150301|2014-11-03 07:30,3,16.105,16.13,16.09,16.1,19
20150301|2014-11-03 08:00,3,16.11,16.11,16.085,16.105,31
20150301|2014-11-03 08:30,3,16.095,16.12,16.075,16.085,69
20150301|2014-11-03 09:00,3,16.095,16.175,16.045,16.12,94
20150301|2014-11-03 09:30,3,16.12,16.135,16.075,16.08,40
20150301|2014-11-03 10:00,3,16.085,16.145,16.085,16.14,91
20150301|2014-11-03 10:30,3,16.145,16.15,16.095,16.14,34
20150301|2014-11-03 11:00,3,16.135,16.16,16.125,16.155,26
20150301|2014-11-03 11:30,3,16.155,16.225,16.15,16.225,34
20150301|2014-11-03 12:00,3,16.225,16.275,16.22,16.27,49
20150301|2014-11-03 13:00,3,16.145,16.145,16.145,16.145,2
20150301|2014-11-03 13:30,3,16.155,16.155,16.15,16.15,2
20150301|2014-11-03 14:00,3,16.1,16.1,16.1,16.1,1
20150301|2014-11-03 14:30,3,16.15,16.195,16.145,16.195,18
20150301|2014-11-03 15:30,3,16.165,16.165,16.165,16.165,1
20150301|2014-11-03 17:00,4,16.175,16.2,16.175,16.2,2
20150301|2014-11-03 18:00,4,16.13,16.13,16.13,16.13,2
20150301|2014-11-03 19:00,4,16.19,16.19,16.155,16.155,44
20150301|2014-11-03 19:30,4,16.115,16.115,16.07,16.07,6
20150301|2014-11-03 20:00,4,16.07,16.07,16.07,16.07,1
20150301|2014-11-03 20:30,4,16,16,16,16,11
20150301|2014-11-03 21:00,4,16.005,16.055,16.005,16.055,5
20150301|2014-11-03 23:30,4,16.005,16.03,16.005,16.015,7
20150301|2014-11-04 00:00,4,16.02,16.02,16.02,16.02,1
20150301|2014-11-04 01:30,4,16.01,16.01,16.01,16.01,1
20150301|2014-11-04 02:30,4,15.995,16.025,15.995,16.025,16
20150301|2014-11-04 03:30,4,16.05,16.075,16.05,16.075,18
20150301|2014-11-04 05:00,4,16.165,16.175,16.165,16.175,2
20150301|2014-11-04 05:30,4,16.135,16.14,16.135,16.14,10
20150301|2014-11-04 06:00,4,16.12,16.13,16.06,16.065,67
20150301|2014-11-04 06:30,4,16.04,16.07,16.02,16.03,97
20150301|2014-11-04 07:00,4,16.035,16.035,15.97,16.03,12
20150301|2014-11-04 07:30,4,16.04,16.055,16.02,16.045,22
20150301|2014-11-04 08:00,4,16.06,16.07,16.01,16.01,30
20150301|2014-11-04 08:30,4,16,16.01,15.985,16.01,26
20150301|2014-11-04 09:00,4,16,16.015,15.98,16.015,18
20150301|2014-11-04 09:30,4,16.025,16.105,16.025,16.09,89
20150301|2014-11-04 10:00,4,16.115,16.12,16.065,16.07,20
20150301|2014-11-04 10:30,4,16.075,16.1,16.075,16.08,27
20150301|2014-11-04 11:00,4,16.06,16.07,16.06,16.07,7
20150301|2014-11-04 11:30,4,16.055,16.06,16.055,16.055,3
20150301|2014-11-04 12:00,4,16.07,16.08,16,16.055,84
20150301|2014-11-04 12:30,4,16.085,16.105,16.085,16.105,11
20150301|2014-11-04 13:00,4,16.075,16.075,16.04,16.04,8
20150301|2014-11-04 16:00,4,16.07,16.07,16.07,16.07,1
20150301|2014-11-04 17:30,5,16.085,16.085,16.085,16.085,1
20150301|2014-11-04 18:00,5,16.05,16.05,16.05,16.05,1
20150301|2014-11-04 18:30,5,16.04,16.04,16.04,16.04,1
20150301|2014-11-04 19:00,5,16.05,16.05,16.05,16.05,1
20150301|2014-11-04 19:30,5,16.045,16.045,16.045,16.045,10
20150301|2014-11-04 21:00,5,16.005,16.005,15.905,15.905,8
20150301|2014-11-04 22:00,5,15.92,15.92,15.905,15.905,2
20150301|2014-11-04 22:30,5,15.87,15.91,15.87,15.91,3
20150301|2014-11-04 23:00,5,15.87,15.885,15.87,15.885,2
20150301|2014-11-04 23:30,5,15.85,15.85,15.66,15.7,44
20150301|2014-11-05 00:00,5,15.65,15.715,15.64,15.705,51
20150301|2014-11-05 00:30,5,15.7,15.7,15.525,15.53,57
20150301|2014-11-05 01:00,5,15.52,15.57,15.52,15.57,15
20150301|2014-11-05 01:30,5,15.605,15.605,15.6,15.6,2
20150301|2014-11-05 02:00,5,15.56,15.56,15.52,15.52,8
20150301|2014-11-05 02:30,5,15.51,15.51,15.42,15.42,34
20150301|2014-11-05 03:00,5,15.45,15.47,15.42,15.47,5
20150301|2014-11-05 03:30,5,15.425,15.425,15.37,15.37,6
20150301|2014-11-05 04:00,5,15.385,15.385,15.265,15.29,18
20150301|2014-11-05 04:30,5,15.335,15.38,15.33,15.355,7
20150301|2014-11-05 05:00,5,15.31,15.345,15.31,15.345,2
20150301|2014-11-05 05:30,5,15.285,15.285,15.235,15.265,17
20150301|2014-11-05 06:00,5,15.25,15.32,15.19,15.265,175
20150301|2014-11-05 06:30,5,15.265,15.335,15.245,15.27,163
20150301|2014-11-05 07:00,5,15.31,15.435,15.27,15.39,130
20150301|2014-11-05 07:30,5,15.405,15.45,15.405,15.445,213
20150301|2014-11-05 08:00,5,15.445,15.45,15.37,15.37,119
20150301|2014-11-05 08:30,5,15.385,15.425,15.375,15.4,31
20150301|2014-11-05 09:00,5,15.4,15.495,15.39,15.495,64
20150301|2014-11-05 09:30,5,15.505,15.61,15.505,15.575,155
20150301|2014-11-05 10:00,5,15.525,15.55,15.495,15.495,10
20150301|2014-11-05 10:30,5,15.515,15.595,15.515,15.575,65
20150301|2014-11-05 11:00,5,15.58,15.58,15.55,15.56,14
20150301|2014-11-05 11:30,5,15.54,15.575,15.54,15.575,84
20150301|2014-11-05 12:00,5,15.575,15.575,15.48,15.495,106
20150301|2014-11-05 12:30,5,15.5,15.52,15.485,15.495,35
20150301|2014-11-05 13:00,5,15.5,15.51,15.485,15.51,24
20150301|2014-11-05 13:30,5,15.495,15.5,15.48,15.48,9
20150301|2014-11-05 14:00,5,15.475,15.475,15.405,15.405,12
20150301|2014-11-05 14:30,5,15.4,15.4,15.31,15.31,14
20150301|2014-11-05 15:00,5,15.305,15.39,15.305,15.39,9
20150301|2014-11-05 15:30,5,15.375,15.395,15.365,15.39,17
20150301|2014-11-05 17:00,6,15.38,15.4,15.38,15.4,3
20150301|2014-11-05 17:30,6,15.4,15.415,15.4,15.41,4
20150301|2014-11-05 18:00,6,15.415,15.415,15.415,15.415,4
20150301|2014-11-05 19:00,6,15.405,15.405,15.36,15.405,10
20150301|2014-11-05 21:00,6,15.34,15.34,15.275,15.275,14
20150301|2014-11-05 21:30,6,15.275,15.295,15.27,15.29,11
20150301|2014-11-05 22:00,6,15.3,15.405,15.3,15.355,10
20150301|2014-11-05 23:00,6,15.41,15.41,15.4,15.4,2
20150301|2014-11-05 23:30,6,15.425,15.425,15.425,15.425,1
20150301|2014-11-06 00:00,6,15.45,15.45,15.45,15.45,1
20150301|2014-11-06 01:00,6,15.37,15.37,15.37,15.37,1
20150301|2014-11-06 02:00,6,15.37,15.38,15.355,15.365,47
20150301|2014-11-06 03:00,6,15.325,15.34,15.325,15.34,2
20150301|2014-11-06 04:00,6,15.285,15.325,15.275,15.315,11
20150301|2014-11-06 04:30,6,15.32,15.32,15.32,15.32,1
20150301|2014-11-06 05:00,6,15.325,15.365,15.325,15.365,2
20150301|2014-11-06 06:00,6,15.31,15.31,15.31,15.31,1
20150301|2014-11-06 06:30,6,15.325,15.34,15.3,15.3,29
20150301|2014-11-06 07:00,6,15.33,15.405,15.33,15.4,15
20150301|2014-11-06 07:30,6,15.35,15.35,15.26,15.31,47
20150301|2014-11-06 08:00,6,15.3,15.4,15.295,15.365,18
20150301|2014-11-06 08:30,6,15.355,15.42,15.34,15.415,39
20150301|2014-11-06 09:00,6,15.4,15.48,15.375,15.465,97
20150301|2014-11-06 09:30,6,15.47,15.47,15.41,15.445,25
20150301|2014-11-06 10:00,6,15.43,15.45,15.42,15.44,15
20150301|2014-11-06 10:30,6,15.445,15.47,15.44,15.47,137
20150301|2014-11-06 11:00,6,15.425,15.435,15.385,15.42,44
20150301|2014-11-06 11:30,6,15.43,15.47,15.43,15.46,46
20150301|2014-11-06 12:00,6,15.44,15.475,15.435,15.445,171
20150301|2014-11-06 12:30,6,15.425,15.47,15.42,15.47,27
20150301|2014-11-06 13:00,6,15.47,15.47,15.47,15.47,1
20150301|2014-11-06 13:30,6,15.48,15.5,15.45,15.45,9
20150301|2014-11-06 14:00,6,15.46,15.49,15.46,15.47,52
20150301|2014-11-06 14:30,6,15.47,15.48,15.44,15.44,6
20150301|2014-11-06 15:00,6,15.46,15.46,15.46,15.46,1
20150301|2014-11-06 15:30,6,15.445,15.445,15.445,15.445,1
20150301|2014-11-06 17:30,7,15.435,15.435,15.405,15.405,3
20150301|2014-11-06 18:00,7,15.4,15.4,15.395,15.395,2
20150301|2014-11-06 18:30,7,15.385,15.425,15.385,15.425,4
20150301|2014-11-06 19:00,7,15.415,15.415,15.36,15.36,11
20150301|2014-11-06 19:30,7,15.31,15.35,15.31,15.35,8
20150301|2014-11-06 20:00,7,15.37,15.37,15.37,15.37,1
20150301|2014-11-06 20:30,7,15.345,15.345,15.33,15.34,33
20150301|2014-11-06 21:00,7,15.35,15.35,15.32,15.33,18
20150301|2014-11-06 21:30,7,15.335,15.335,15.335,15.335,2
20150301|2014-11-06 22:30,7,15.335,15.335,15.26,15.26,11
20150301|2014-11-06 23:00,7,15.26,15.26,15.225,15.25,18
20150301|2014-11-06 23:30,7,15.27,15.27,15.085,15.13,112
20150301|2014-11-07 00:00,7,15.13,15.145,15.11,15.115,35
20150301|2014-11-07 00:30,7,15.265,15.36,15.21,15.355,46
20150301|2014-11-07 01:00,7,15.345,15.345,15.335,15.335,3
20150301|2014-11-07 01:30,7,15.365,15.365,15.365,15.365,1
20150301|2014-11-07 02:30,7,15.45,15.495,15.43,15.495,4
20150301|2014-11-07 03:00,7,15.485,15.49,15.485,15.49,2
20150301|2014-11-07 03:30,7,15.48,15.48,15.48,15.48,1
20150301|2014-11-07 04:00,7,15.485,15.485,15.485,15.485,21
20150301|2014-11-07 04:30,7,15.48,15.48,15.48,15.48,2
20150301|2014-11-07 05:00,7,15.455,15.475,15.45,15.475,18
20150301|2014-11-07 05:30,7,15.46,15.46,15.415,15.415,32
20150301|2014-11-07 06:00,7,15.42,15.435,15.42,15.435,12
20150301|2014-11-07 06:30,7,15.435,15.435,15.435,15.435,2
20150301|2014-11-07 07:00,7,15.41,15.51,15.41,15.47,44
20150301|2014-11-07 07:30,7,15.425,15.825,15.425,15.6,106
20150301|2014-11-07 08:00,7,15.555,15.655,15.54,15.595,204
20150301|2014-11-07 08:30,7,15.595,15.715,15.59,15.68,180
20150301|2014-11-07 09:00,7,15.695,15.72,15.645,15.72,60
20150301|2014-11-07 09:30,7,15.72,15.8,15.695,15.73,31
20150301|2014-11-07 10:00,7,15.715,15.75,15.705,15.715,97
20150301|2014-11-07 10:30,7,15.7,15.715,15.675,15.71,56
20150301|2014-11-07 11:00,7,15.71,15.76,15.71,15.76,110
20150301|2014-11-07 11:30,7,15.765,15.77,15.7,15.725,73
20150301|2014-11-07 12:00,7,15.715,15.78,15.715,15.755,99
20150301|2014-11-07 12:30,7,15.745,15.78,15.74,15.76,14
20150301|2014-11-07 13:00,7,15.765,15.765,15.735,15.755,9
20150301|2014-11-07 13:30,7,15.75,15.75,15.7,15.7,11
20150301|2014-11-07 14:00,7,15.75,15.75,15.745,15.745,20
20150301|2014-11-07 14:30,7,15.75,15.825,15.75,15.775,49
20150301|2014-11-07 15:00,7,15.8,15.8,15.775,15.775,4
20150301|2014-11-07 16:00,7,15.82,15.855,15.82,15.85,38
20150301|2014-11-09 17:00,10,15.86,15.86,15.765,15.765,6
20150301|2014-11-09 17:30,10,15.77,15.77,15.74,15.74,7
20150301|2014-11-09 18:00,10,15.7,15.7,15.7,15.7,1
20150301|2014-11-09 18:30,10,15.705,15.77,15.7,15.765,36
20150301|2014-11-09 19:00,10,15.8,15.93,15.8,15.89,146
20150301|2014-11-09 19:30,10,15.865,15.865,15.8,15.84,7
20150301|2014-11-09 20:00,10,15.88,15.91,15.87,15.91,51
20150301|2014-11-09 20:30,10,15.905,15.905,15.895,15.9,28
20150301|2014-11-09 21:00,10,15.89,15.89,15.89,15.89,1
20150301|2014-11-09 22:30,10,15.89,15.89,15.855,15.855,5
20150301|2014-11-09 23:00,10,15.885,15.885,15.885,15.885,1
20150301|2014-11-10 00:00,10,15.845,15.845,15.8,15.8,9
20150301|2014-11-10 00:30,10,15.815,15.83,15.815,15.83,3
20150301|2014-11-10 01:00,10,15.77,15.79,15.77,15.79,2
20150301|2014-11-10 02:00,10,15.75,15.75,15.75,15.75,1
20150301|2014-11-10 02:30,10,15.77,15.78,15.76,15.78,14
20150301|2014-11-10 03:00,10,15.78,15.78,15.78,15.78,1
20150301|2014-11-10 03:30,10,15.725,15.75,15.7,15.75,13
20150301|2014-11-10 04:30,10,15.73,15.74,15.725,15.74,3
20150301|2014-11-10 05:00,10,15.725,15.725,15.725,15.725,1
20150301|2014-11-10 05:30,10,15.69,15.69,15.635,15.655,49
20150301|2014-11-10 06:00,10,15.69,15.69,15.62,15.65,57
20150301|2014-11-10 06:30,10,15.66,15.66,15.63,15.63,27
20150301|2014-11-10 07:00,10,15.61,15.68,15.6,15.68,26
20150301|2014-11-10 07:30,10,15.66,15.71,15.66,15.71,29
20150301|2014-11-10 08:00,10,15.69,15.74,15.69,15.74,44
20150301|2014-11-10 08:30,10,15.73,15.735,15.65,15.65,93
20150301|2014-11-10 09:00,10,15.625,15.695,15.62,15.67,81
20150301|2014-11-10 09:30,10,15.655,15.66,15.635,15.66,47
20150301|2014-11-10 10:00,10,15.64,15.665,15.635,15.635,17
20150301|2014-11-10 10:30,10,15.64,15.64,15.6,15.61,22
20150301|2014-11-10 11:00,10,15.615,15.655,15.615,15.655,34
20150301|2014-11-10 11:30,10,15.655,15.7,15.655,15.695,17
20150301|2014-11-10 12:00,10,15.7,15.74,15.7,15.73,94
20150301|2014-11-10 12:30,10,15.7,15.7,15.675,15.675,3
20150301|2014-11-10 13:00,10,15.685,15.685,15.6,15.6,6
20150301|2014-11-10 13:30,10,15.62,15.62,15.57,15.585,6
20150301|2014-11-10 14:00,10,15.565,15.575,15.545,15.575,6
20150301|2014-11-10 14:30,10,15.565,15.58,15.555,15.56,8
20150301|2014-11-10 15:00,10,15.615,15.635,15.615,15.635,3
20150301|2014-11-10 15:30,10,15.63,15.63,15.63,15.63,3
20150301|2014-11-10 16:00,10,15.65,15.65,15.65,15.65,2
20150301|2014-11-10 17:30,11,15.67,15.68,15.67,15.68,2
20150301|2014-11-10 18:00,11,15.69,15.69,15.69,15.69,1
20150301|2014-11-10 19:00,11,15.685,15.75,15.685,15.73,10
20150301|2014-11-10 19:30,11,15.69,15.69,15.69,15.69,2
20150301|2014-11-10 20:00,11,15.685,15.685,15.675,15.675,2
20150301|2014-11-10 20:30,11,15.65,15.65,15.645,15.645,2
20150301|2014-11-10 21:30,11,15.62,15.62,15.6,15.6,4
20150301|2014-11-10 22:00,11,15.575,15.58,15.565,15.565,4
20150301|2014-11-10 22:30,11,15.55,15.55,15.55,15.55,1
20150301|2014-11-10 23:00,11,15.525,15.535,15.505,15.535,10
20150301|2014-11-10 23:30,11,15.6,15.625,15.585,15.585,13
20150301|2014-11-11 00:00,11,15.605,15.605,15.605,15.605,1
20150301|2014-11-11 00:30,11,15.605,15.605,15.585,15.585,6
20150301|2014-11-11 01:00,11,15.6,15.6,15.6,15.6,1
20150301|2014-11-11 01:30,11,15.6,15.6,15.585,15.585,2
20150301|2014-11-11 02:00,11,15.62,15.62,15.595,15.595,3
20150301|2014-11-11 03:00,11,15.6,15.6,15.6,15.6,1
20150301|2014-11-11 04:00,11,15.57,15.585,15.57,15.57,34
20150301|2014-11-11 04:30,11,15.59,15.605,15.59,15.6,14
20150301|2014-11-11 05:00,11,15.65,15.7,15.64,15.66,26
20150301|2014-11-11 05:30,11,15.66,15.66,15.65,15.65,8
20150301|2014-11-11 06:00,11,15.63,15.66,15.62,15.62,24
20150301|2014-11-11 06:30,11,15.62,15.62,15.605,15.615,13
20150301|2014-11-11 07:00,11,15.6,15.655,15.59,15.65,44
20150301|2014-11-11 07:30,11,15.65,15.65,15.605,15.615,21
20150301|2014-11-11 08:00,11,15.625,15.645,15.6,15.6,62
20150301|2014-11-11 08:30,11,15.615,15.645,15.605,15.645,25
20150301|2014-11-11 09:00,11,15.63,15.63,15.585,15.59,97
20150301|2014-11-11 09:30,11,15.595,15.62,15.55,15.565,36
20150301|2014-11-11 10:00,11,15.565,15.67,15.565,15.67,130
20150301|2014-11-11 10:30,11,15.66,15.78,15.66,15.715,120
20150301|2014-11-11 11:00,11,15.725,15.785,15.725,15.725,38
20150301|2014-11-11 11:30,11,15.73,15.73,15.705,15.73,44
20150301|2014-11-11 12:00,11,15.75,15.755,15.72,15.755,259
20150301|2014-11-11 12:30,11,15.755,15.8,15.755,15.8,6
20150301|2014-11-11 13:00,11,15.82,15.925,15.815,15.875,19
20150301|2014-11-11 13:30,11,15.875,15.875,15.86,15.865,11
20150301|2014-11-11 14:00,11,15.84,15.85,15.83,15.83,38
20150301|2014-11-11 14:30,11,15.8,15.8,15.775,15.78,16
20150301|2014-11-11 15:00,11,15.785,15.785,15.755,15.78,19
20150301|2014-11-11 15:30,11,15.77,15.77,15.77,15.77,1
20150301|2014-11-11 16:00,11,15.745,15.75,15.745,15.75,3
20150301|2014-11-11 17:30,12,15.715,15.72,15.715,15.72,2
20150301|2014-11-11 18:00,12,15.75,15.785,15.75,15.785,6
20150301|2014-11-11 19:00,12,15.75,15.75,15.71,15.75,7
20150301|2014-11-11 19:30,12,15.72,15.735,15.72,15.73,11
20150301|2014-11-11 20:00,12,15.73,15.73,15.73,15.73,1
20150301|2014-11-11 20:30,12,15.785,15.785,15.76,15.76,5
20150301|2014-11-11 21:00,12,15.735,15.735,15.715,15.72,5
20150301|2014-11-11 21:30,12,15.72,15.72,15.715,15.715,9
20150301|2014-11-11 22:00,12,15.705,15.72,15.705,15.72,41
20150301|2014-11-11 22:30,12,15.725,15.755,15.725,15.755,12
20150301|2014-11-11 23:00,12,15.755,15.755,15.75,15.75,12
20150301|2014-11-11 23:30,12,15.755,15.77,15.75,15.765,22
20150301|2014-11-12 00:00,12,15.795,15.81,15.77,15.77,53
20150301|2014-11-12 00:30,12,15.78,15.785,15.77,15.78,35
20150301|2014-11-12 01:30,12,15.755,15.765,15.74,15.745,12
20150301|2014-11-12 02:00,12,15.73,15.73,15.685,15.73,16
20150301|2014-11-12 02:30,12,15.71,15.73,15.71,15.73,2
20150301|2014-11-12 03:00,12,15.725,15.725,15.685,15.685,13
20150301|2014-11-12 03:30,12,15.67,15.67,15.67,15.67,2
20150301|2014-11-12 04:00,12,15.705,15.705,15.705,15.705,1
20150301|2014-11-12 04:30,12,15.695,15.695,15.695,15.695,6
20150301|2014-11-12 05:00,12,15.675,15.71,15.67,15.705,51
20150301|2014-11-12 05:30,12,15.66,15.66,15.63,15.64,83
20150301|2014-11-12 06:00,12,15.65,15.65,15.605,15.645,17
20150301|2014-11-12 06:30,12,15.63,15.64,15.63,15.64,4
20150301|2014-11-12 07:00,12,15.635,15.69,15.625,15.69,27
20150301|2014-11-12 07:30,12,15.705,15.71,15.65,15.67,95
20150301|2014-11-12 08:00,12,15.645,15.645,15.61,15.635,22
20150301|2014-11-12 08:30,12,15.645,15.715,15.645,15.71,35
20150301|2014-11-12 09:00,12,15.705,15.72,15.69,15.715,131
20150301|2014-11-12 09:30,12,15.72,15.725,15.67,15.67,120
20150301|2014-11-12 10:00,12,15.695,15.695,15.645,15.68,29
20150301|2014-11-12 10:30,12,15.665,15.69,15.65,15.675,23
20150301|2014-11-12 11:00,12,15.685,15.745,15.68,15.745,46
20150301|2014-11-12 11:30,12,15.75,15.75,15.73,15.73,33
20150301|2014-11-12 12:00,12,15.735,15.735,15.66,15.66,173
20150301|2014-11-12 12:30,12,15.67,15.685,15.65,15.685,13
20150301|2014-11-12 13:00,12,15.685,15.685,15.645,15.67,3
20150301|2014-11-12 13:30,12,15.675,15.69,15.675,15.69,4
20150301|2014-11-12 14:00,12,15.645,15.645,15.645,15.645,1
20150301|2014-11-12 14:30,12,15.69,15.69,15.69,15.69,2
20150301|2014-11-12 15:00,12,15.685,15.685,15.685,15.685,1
20150301|2014-11-12 15:30,12,15.695,15.695,15.68,15.68,4
20150301|2014-11-12 17:30,13,15.65,15.65,15.65,15.65,1
20150301|2014-11-12 19:00,13,15.6,15.6,15.595,15.6,7
20150301|2014-11-12 20:00,13,15.63,15.65,15.63,15.65,3
20150301|2014-11-12 20:30,13,15.63,15.64,15.63,15.64,4
20150301|2014-11-12 21:00,13,15.65,15.675,15.65,15.675,2
20150301|2014-11-12 22:00,13,15.685,15.7,15.685,15.7,4
20150301|2014-11-12 22:30,13,15.71,15.75,15.71,15.75,4
20150301|2014-11-12 23:30,13,15.69,15.69,15.69,15.69,1
20150301|2014-11-13 00:00,13,15.685,15.685,15.685,15.685,1
20150301|2014-11-13 00:30,13,15.705,15.705,15.705,15.705,1
20150301|2014-11-13 01:00,13,15.67,15.67,15.65,15.65,14
20150301|2014-11-13 01:30,13,15.65,15.65,15.645,15.645,10
20150301|2014-11-13 02:00,13,15.685,15.7,15.675,15.7,31
20150301|2014-11-13 02:30,13,15.68,15.735,15.68,15.7,17
20150301|2014-11-13 03:00,13,15.75,15.76,15.72,15.735,11
20150301|2014-11-13 03:30,13,15.72,15.725,15.71,15.715,12
20150301|2014-11-13 04:00,13,15.745,15.775,15.745,15.775,4
20150301|2014-11-13 04:30,13,15.79,15.8,15.79,15.8,7
20150301|2014-11-13 05:00,13,15.8,15.8,15.78,15.78,8
20150301|2014-11-13 05:30,13,15.77,15.775,15.755,15.755,10
20150301|2014-11-13 06:00,13,15.72,15.76,15.72,15.755,25
20150301|2014-11-13 06:30,13,15.76,15.765,15.73,15.74,6
20150301|2014-11-13 07:00,13,15.745,15.75,15.745,15.745,9
20150301|2014-11-13 07:30,13,15.74,15.815,15.73,15.76,61
20150301|2014-11-13 08:00,13,15.765,15.765,15.705,15.73,91
20150301|2014-11-13 08:30,13,15.725,15.725,15.68,15.69,56
20150301|2014-11-13 09:00,13,15.695,15.715,15.675,15.675,62
20150301|2014-11-13 09:30,13,15.68,15.715,15.655,15.715,89
20150301|2014-11-13 10:00,13,15.71,15.72,15.7,15.7,45
20150301|2014-11-13 10:30,13,15.69,15.745,15.69,15.745,44
20150301|2014-11-13 11:00,13,15.74,15.74,15.705,15.71,41
20150301|2014-11-13 11:30,13,15.715,15.725,15.695,15.695,27
20150301|2014-11-13 12:00,13,15.675,15.695,15.655,15.68,105
20150301|2014-11-13 12:30,13,15.685,15.685,15.64,15.64,10
20150301|2014-11-13 13:00,13,15.625,15.625,15.62,15.62,7
20150301|2014-11-13 13:30,13,15.63,15.64,15.63,15.64,3
20150301|2014-11-13 14:00,13,15.63,15.645,15.63,15.635,8
20150301|2014-11-13 15:00,13,15.64,15.64,15.64,15.64,1
20150301|2014-11-13 16:00,13,15.68,15.68,15.68,15.68,1
20150301|2014-11-13 17:00,14,15.67,15.67,15.665,15.665,3
20150301|2014-11-13 17:30,14,15.66,15.66,15.66,15.66,1
20150301|2014-11-13 18:00,14,15.6,15.6,15.575,15.575,6
20150301|2014-11-13 19:00,14,15.61,15.645,15.61,15.63,8
20150301|2014-11-13 19:30,14,15.655,15.69,15.655,15.69,6
20150301|2014-11-13 20:30,14,15.65,15.65,15.65,15.65,2
20150301|2014-11-13 21:00,14,15.59,15.595,15.565,15.565,10
20150301|2014-11-13 21:30,14,15.575,15.575,15.575,15.575,2
20150301|2014-11-13 23:00,14,15.55,15.55,15.52,15.53,10
20150301|2014-11-13 23:30,14,15.515,15.515,15.365,15.38,47
20150301|2014-11-14 00:00,14,15.375,15.375,15.315,15.325,73
20150301|2014-11-14 00:30,14,15.305,15.38,15.305,15.38,33
20150301|2014-11-14 01:00,14,15.32,15.375,15.32,15.375,11
20150301|2014-11-14 01:30,14,15.395,15.45,15.395,15.44,25
20150301|2014-11-14 02:00,14,15.4,15.415,15.375,15.415,14
20150301|2014-11-14 02:30,14,15.4,15.4,15.375,15.375,18
20150301|2014-11-14 03:30,14,15.425,15.425,15.42,15.425,23
20150301|2014-11-14 04:00,14,15.42,15.42,15.42,15.42,1
20150301|2014-11-14 04:30,14,15.43,15.43,15.41,15.43,9
20150301|2014-11-14 05:00,14,15.4,15.4,15.4,15.4,11
20150301|2014-11-14 05:30,14,15.41,15.41,15.385,15.385,23
20150301|2014-11-14 06:00,14,15.375,15.41,15.375,15.39,18
20150301|2014-11-14 06:30,14,15.405,15.405,15.37,15.375,16
20150301|2014-11-14 07:00,14,15.35,15.425,15.3,15.42,137
20150301|2014-11-14 07:30,14,15.415,15.43,15.33,15.425,84
20150301|2014-11-14 08:00,14,15.395,15.46,15.375,15.45,112
20150301|2014-11-14 08:30,14,15.435,15.675,15.43,15.615,271
20150301|2014-11-14 09:00,14,15.625,15.935,15.62,15.835,352
20150301|2014-11-14 09:30,14,15.85,16.005,15.85,15.93,236
20150301|2014-11-14 10:00,14,15.945,15.945,15.845,15.87,309
20150301|2014-11-14 10:30,14,15.89,15.945,15.885,15.94,151
20150301|2014-11-14 11:00,14,15.94,16.19,15.94,16.15,563
20150301|2014-11-14 11:30,14,16.165,16.225,16.16,16.2,53
20150301|2014-11-14 12:00,14,16.22,16.43,16.22,16.315,368
20150301|2014-11-14 12:30,14,16.325,16.335,16.305,16.33,49
20150301|2014-11-14 13:00,14,16.35,16.355,16.325,16.35,33
20150301|2014-11-14 13:30,14,16.355,16.355,16.3,16.3,55
20150301|2014-11-14 14:00,14,16.36,16.41,16.35,16.38,24
20150301|2014-11-14 14:30,14,16.38,16.38,16.34,16.34,9
20150301|2014-11-14 15:00,14,16.33,16.33,16.3,16.33,5
20150301|2014-11-14 15:30,14,16.345,16.345,16.345,16.345,1
20150301|2014-11-14 16:00,14,16.365,16.365,16.36,16.36,6
20150301|2014-11-16 17:00,17,16.36,16.36,16.29,16.3,243
20150301|2014-11-16 17:30,17,16.3,16.31,16.28,16.28,131
20150301|2014-11-16 18:00,17,16.275,16.295,16.275,16.285,180
20150301|2014-11-16 18:30,17,16.29,16.29,16.265,16.28,142
20150301|2014-11-16 19:00,17,16.28,16.5,16.28,16.37,153
20150301|2014-11-16 19:30,17,16.37,16.4,16.37,16.385,24
20150301|2014-11-16 20:00,17,16.385,16.385,16.36,16.36,27
20150301|2014-11-16 20:30,17,16.39,16.39,16.29,16.3,50
20150301|2014-11-16 21:00,17,16.3,16.32,16.275,16.275,9
20150301|2014-11-16 21:30,17,16.27,16.3,16.27,16.28,18
20150301|2014-11-16 22:00,17,16.31,16.31,16.31,16.31,10
20150301|2014-11-16 22:30,17,16.305,16.31,16.3,16.3,14
20150301|2014-11-16 23:00,17,16.3,16.345,16.3,16.345,11
20150301|2014-11-16 23:30,17,16.41,16.425,16.4,16.4,43
20150301|2014-11-17 00:00,17,16.4,16.4,16.36,16.37,19
20150301|2014-11-17 00:30,17,16.345,16.35,16.315,16.33,84
20150301|2014-11-17 01:00,17,16.315,16.315,16.295,16.295,32
20150301|2014-11-17 01:30,17,16.295,16.295,16.295,16.295,4
20150301|2014-11-17 02:00,17,16.27,16.275,16.135,16.17,79
20150301|2014-11-17 02:30,17,16.2,16.225,16.165,16.2,29
20150301|2014-11-17 03:00,17,16.185,16.215,16.155,16.16,44
20150301|2014-11-17 03:30,17,16.185,16.23,16.185,16.185,59
20150301|2014-11-17 04:00,17,16.185,16.215,16.185,16.19,6
20150301|2014-11-17 04:30,17,16.195,16.195,16.185,16.185,55
20150301|2014-11-17 05:00,17,16.2,16.315,16.2,16.26,164
20150301|2014-11-17 05:30,17,16.215,16.215,16.16,16.165,43
20150301|2014-11-17 06:00,17,16.175,16.235,16.15,16.19,153
20150301|2014-11-17 06:30,17,16.19,16.21,16.165,16.19,44
20150301|2014-11-17 07:00,17,16.18,16.235,16.17,16.185,90
20150301|2014-11-17 07:30,17,16.18,16.215,16.095,16.13,209
20150301|2014-11-17 08:00,17,16.125,16.235,16.1,16.15,231
20150301|2014-11-17 08:30,17,16.15,16.155,16.095,16.11,122
20150301|2014-11-17 09:00,17,16.09,16.15,16.07,16.145,312
20150301|2014-11-17 09:30,17,16.145,16.19,16.1,16.105,174
20150301|2014-11-17 10:00,17,16.095,16.145,16.075,16.14,85
20150301|2014-11-17 10:30,17,16.135,16.165,16.105,16.135,101
20150301|2014-11-17 11:00,17,16.135,16.15,16.095,16.1,109
20150301|2014-11-17 11:30,17,16.095,16.125,16.085,16.11,47
20150301|2014-11-17 12:00,17,16.1,16.12,16.085,16.11,313
20150301|2014-11-17 12:30,17,16.11,16.17,16.11,16.14,27
20150301|2014-11-17 13:00,17,16.16,16.22,16.16,16.215,20
20150301|2014-11-17 13:30,17,16.21,16.21,16.17,16.175,10
20150301|2014-11-17 14:00,17,16.165,16.17,16.165,16.17,7
20150301|2014-11-17 14:30,17,16.17,16.2,16.17,16.2,6
20150301|2014-11-17 15:00,17,16.205,16.205,16.185,16.185,5
20150301|2014-11-17 15:30,17,16.195,16.195,16.185,16.19,24
20150301|2014-11-17 16:00,17,16.175,16.175,16.175,16.175,2
20150301|2014-11-17 17:00,18,16.18,16.18,16.18,16.18,1
20150301|2014-11-17 18:30,18,16.155,16.155,16.155,16.155,2
20150301|2014-11-17 19:00,18,16.15,16.15,16.07,16.075,49
20150301|2014-11-17 19:30,18,16.1,16.1,16.02,16.075,27
20150301|2014-11-17 20:00,18,16.11,16.125,16.105,16.105,12
20150301|2014-11-17 20:30,18,16.11,16.15,16.11,16.15,15
20150301|2014-11-17 21:00,18,16.14,16.17,16.14,16.155,10
20150301|2014-11-17 21:30,18,16.145,16.145,16.145,16.145,1
20150301|2014-11-17 22:00,18,16.125,16.125,16.125,16.125,7
20150301|2014-11-17 22:30,18,16.145,16.145,16.145,16.145,3
20150301|2014-11-17 23:00,18,16.185,16.19,16.185,16.19,3
20150301|2014-11-17 23:30,18,16.17,16.22,16.17,16.22,25
20150301|2014-11-18 00:00,18,16.19,16.195,16.165,16.185,13
20150301|2014-11-18 00:30,18,16.19,16.19,16.19,16.19,1
20150301|2014-11-18 01:00,18,16.195,16.195,16.18,16.19,16
20150301|2014-11-18 01:30,18,16.2,16.335,16.2,16.295,69
20150301|2014-11-18 02:00,18,16.315,16.345,16.29,16.345,58
20150301|2014-11-18 02:30,18,16.35,16.4,16.335,16.375,83
20150301|2014-11-18 03:00,18,16.37,16.37,16.33,16.35,23
20150301|2014-11-18 03:30,18,16.36,16.39,16.325,16.39,15
20150301|2014-11-18 04:00,18,16.385,16.44,16.385,16.4,55
20150301|2014-11-18 04:30,18,16.415,16.42,16.365,16.365,19
20150301|2014-11-18 05:00,18,16.36,16.39,16.35,16.375,40
20150301|2014-11-18 05:30,18,16.385,16.385,16.32,16.325,103
20150301|2014-11-18 06:00,18,16.305,16.32,16.26,16.265,105
20150301|2014-11-18 06:30,18,16.275,16.285,16.245,16.245,49
20150301|2014-11-18 07:00,18,16.255,16.295,16.215,16.26,84
20150301|2014-11-18 07:30,18,16.275,16.35,16.24,16.28,121
20150301|2014-11-18 08:00,18,16.285,16.295,16.23,16.255,95
20150301|2014-11-18 08:30,18,16.26,16.26,16.2,16.22,227
20150301|2014-11-18 09:00,18,16.21,16.275,16.21,16.215,114
20150301|2014-11-18 09:30,18,16.205,16.235,16.17,16.23,77
20150301|2014-11-18 10:00,18,16.235,16.245,16.19,16.2,84
20150301|2014-11-18 10:30,18,16.185,16.205,16.165,16.18,73
20150301|2014-11-18 11:00,18,16.175,16.235,16.175,16.2,110
20150301|2014-11-18 11:30,18,16.2,16.225,16.195,16.195,188
20150301|2014-11-18 12:00,18,16.19,16.25,16.18,16.245,218
20150301|2014-11-18 12:30,18,16.225,16.23,16.215,16.215,18
20150301|2014-11-18 13:00,18,16.225,16.23,16.21,16.23,28
20150301|2014-11-18 13:30,18,16.22,16.22,16.2,16.2,24
20150301|2014-11-18 14:00,18,16.2,16.205,16.19,16.205,9
20150301|2014-11-18 14:30,18,16.2,16.255,16.2,16.255,11
20150301|2014-11-18 15:00,18,16.255,16.255,16.24,16.24,9
20150301|2014-11-18 15:30,18,16.235,16.255,16.23,16.23,27
20150301|2014-11-18 16:00,18,16.24,16.24,16.24,16.24,2
20150301|2014-11-18 17:00,19,16.21,16.21,16.19,16.19,4
20150301|2014-11-18 18:00,19,16.185,16.185,16.16,16.16,14
20150301|2014-11-18 18:30,19,16.165,16.175,16.165,16.175,5
20150301|2014-11-18 19:00,19,16.195,16.2,16.17,16.17,8
20150301|2014-11-18 19:30,19,16.16,16.19,16.16,16.19,5
20150301|2014-11-18 20:00,19,16.17,16.18,16.17,16.18,2
20150301|2014-11-18 20:30,19,16.175,16.185,16.15,16.16,102
20150301|2014-11-18 21:00,19,16.16,16.16,16.125,16.145,42
20150301|2014-11-18 21:30,19,16.17,16.17,16.15,16.155,29
20150301|2014-11-18 22:30,19,16.14,16.18,16.135,16.18,29
20150301|2014-11-18 23:00,19,16.185,16.21,16.185,16.21,18
20150301|2014-11-18 23:30,19,16.205,16.23,16.205,16.215,26
20150301|2014-11-19 00:00,19,16.2,16.21,16.2,16.21,3
20150301|2014-11-19 00:30,19,16.19,16.21,16.185,16.21,6
20150301|2014-11-19 01:00,19,16.22,16.23,16.195,16.23,11
20150301|2014-11-19 01:30,19,16.225,16.225,16.215,16.215,3
20150301|2014-11-19 02:00,19,16.23,16.3,16.23,16.28,28
20150301|2014-11-19 02:30,19,16.265,16.285,16.255,16.265,13
20150301|2014-11-19 03:00,19,16.25,16.275,16.245,16.245,51
20150301|2014-11-19 03:30,19,16.235,16.28,16.235,16.245,6
20150301|2014-11-19 04:00,19,16.245,16.305,16.245,16.28,39
20150301|2014-11-19 04:30,19,16.285,16.29,16.255,16.29,15
20150301|2014-11-19 05:00,19,16.285,16.295,16.275,16.275,13
20150301|2014-11-19 05:30,19,16.28,16.285,16.27,16.27,9
20150301|2014-11-19 06:00,19,16.275,16.29,16.195,16.195,61
20150301|2014-11-19 06:30,19,16.22,16.27,16.215,16.265,40
20150301|2014-11-19 07:00,19,16.25,16.315,16.25,16.31,85
20150301|2014-11-19 07:30,19,16.315,16.325,16.265,16.29,63
20150301|2014-11-19 08:00,19,16.315,16.335,16.285,16.285,131
20150301|2014-11-19 08:30,19,16.29,16.355,16.285,16.32,258
20150301|2014-11-19 09:00,19,16.33,16.34,16.295,16.315,215
20150301|2014-11-19 09:30,19,16.315,16.315,15.93,16.045,807
20150301|2014-11-19 10:00,19,16.035,16.06,15.97,16.03,301
20150301|2014-11-19 10:30,19,16.025,16.08,16.005,16.065,237
20150301|2014-11-19 11:00,19,16.065,16.575,16.05,16.415,637
20150301|2014-11-19 11:30,19,16.435,16.48,16.4,16.445,152
20150301|2014-11-19 12:00,19,16.46,16.485,16.335,16.375,283
20150301|2014-11-19 12:30,19,16.375,16.38,16.24,16.3,131
20150301|2014-11-19 13:00,19,16.33,16.395,16.12,16.23,274
20150301|2014-11-19 13:30,19,16.265,16.27,16.125,16.215,51
20150301|2014-11-19 14:00,19,16.225,16.225,16.16,16.21,13
20150301|2014-11-19 14:30,19,16.16,16.195,16.155,16.18,14
20150301|2014-11-19 15:00,19,16.175,16.205,16.175,16.19,8
20150301|2014-11-19 15:30,19,16.19,16.19,16.17,16.17,10
20150301|2014-11-19 17:00,20,16.185,16.205,16.175,16.18,16
20150301|2014-11-19 17:30,20,16.16,16.17,16.155,16.155,9
20150301|2014-11-19 18:00,20,16.165,16.175,16.15,16.17,7
20150301|2014-11-19 18:30,20,16.135,16.135,16.1,16.12,26
20150301|2014-11-19 19:00,20,16.115,16.115,16.02,16.08,153
20150301|2014-11-19 19:30,20,16.085,16.14,16.085,16.105,36
20150301|2014-11-19 20:00,20,16.105,16.12,16.105,16.12,4
20150301|2014-11-19 20:30,20,16.115,16.12,16.115,16.12,6
20150301|2014-11-19 21:00,20,16.11,16.11,16.075,16.085,59
20150301|2014-11-19 21:30,20,16.095,16.095,16.015,16.015,6
20150301|2014-11-19 22:00,20,16.03,16.06,16.03,16.06,14
20150301|2014-11-19 22:30,20,16.07,16.1,16.07,16.09,21
20150301|2014-11-19 23:00,20,16.065,16.065,16.045,16.055,12
20150301|2014-11-19 23:30,20,16.055,16.11,16.055,16.095,26
20150301|2014-11-20 00:00,20,16.09,16.125,16.09,16.125,9
20150301|2014-11-20 00:30,20,16.17,16.21,16.11,16.11,44
20150301|2014-11-20 01:00,20,16.145,16.17,16.13,16.17,14
20150301|2014-11-20 01:30,20,16.145,16.175,16.14,16.17,17
20150301|2014-11-20 02:00,20,16.155,16.195,16.155,16.155,38
20150301|2014-11-20 02:30,20,16.155,16.175,16.12,16.15,59
20150301|2014-11-20 03:00,20,16.145,16.22,16.125,16.22,49
20150301|2014-11-20 03:30,20,16.215,16.31,16.215,16.295,82
20150301|2014-11-20 04:00,20,16.295,16.35,16.275,16.31,122
20150301|2014-11-20 04:30,20,16.315,16.375,16.3,16.34,43
20150301|2014-11-20 05:00,20,16.355,16.36,16.27,16.27,13
20150301|2014-11-20 05:30,20,16.285,16.31,16.275,16.275,31
20150301|2014-11-20 06:00,20,16.27,16.27,16.225,16.245,85
20150301|2014-11-20 06:30,20,16.24,16.24,16.195,16.195,14
20150301|2014-11-20 07:00,20,16.17,16.22,16.14,16.215,169
20150301|2014-11-20 07:30,20,16.2,16.26,16.175,16.2,108
20150301|2014-11-20 08:00,20,16.225,16.27,16.215,16.23,159
20150301|2014-11-20 08:30,20,16.235,16.3,16.235,16.255,237
20150301|2014-11-20 09:00,20,16.255,16.255,16.17,16.215,248
20150301|2014-11-20 09:30,20,16.21,16.225,16.175,16.19,184
20150301|2014-11-20 10:00,20,16.19,16.225,16.18,16.2,288
20150301|2014-11-20 10:30,20,16.2,16.225,16.165,16.19,140
20150301|2014-11-20 11:00,20,16.195,16.205,16.18,16.185,93
20150301|2014-11-20 11:30,20,16.19,16.21,16.185,16.2,64
20150301|2014-11-20 12:00,20,16.21,16.22,16.18,16.2,276
20150301|2014-11-20 12:30,20,16.195,16.215,16.195,16.215,9
20150301|2014-11-20 13:00,20,16.225,16.235,16.21,16.235,22
20150301|2014-11-20 13:30,20,16.245,16.275,16.245,16.275,17
20150301|2014-11-20 14:00,20,16.275,16.315,16.265,16.315,8
20150301|2014-11-20 14:30,20,16.275,16.305,16.275,16.295,5
20150301|2014-11-20 15:00,20,16.305,16.31,16.28,16.29,8
20150301|2014-11-20 15:30,20,16.3,16.3,16.3,16.3,1
20150301|2014-11-20 16:00,20,16.31,16.315,16.31,16.315,2
20150301|2014-11-20 17:00,21,16.315,16.315,16.285,16.29,8
20150301|2014-11-20 17:30,21,16.285,16.285,16.285,16.285,2
20150301|2014-11-20 18:00,21,16.27,16.27,16.26,16.26,5
20150301|2014-11-20 18:30,21,16.255,16.275,16.255,16.265,9
20150301|2014-11-20 19:00,21,16.26,16.295,16.24,16.25,112
20150301|2014-11-20 19:30,21,16.245,16.26,16.245,16.26,3
20150301|2014-11-20 20:00,21,16.27,16.275,16.24,16.24,8
20150301|2014-11-20 20:30,21,16.255,16.27,16.25,16.27,13
20150301|2014-11-20 21:00,21,16.265,16.265,16.26,16.26,5
20150301|2014-11-20 21:30,21,16.25,16.27,16.25,16.27,15
20150301|2014-11-20 22:00,21,16.3,16.315,16.295,16.295,7
20150301|2014-11-20 22:30,21,16.315,16.315,16.3,16.3,5
20150301|2014-11-20 23:00,21,16.3,16.31,16.3,16.305,6
20150301|2014-11-20 23:30,21,16.315,16.315,16.27,16.27,14
20150301|2014-11-21 00:00,21,16.27,16.32,16.27,16.315,37
20150301|2014-11-21 00:30,21,16.32,16.325,16.305,16.325,32
20150301|2014-11-21 01:00,21,16.325,16.325,16.3,16.315,30
20150301|2014-11-21 01:30,21,16.315,16.35,16.31,16.345,75
20150301|2014-11-21 02:00,21,16.36,16.425,16.35,16.36,87
20150301|2014-11-21 02:30,21,16.38,16.38,16.185,16.23,113
20150301|2014-11-21 03:00,21,16.22,16.27,16.16,16.26,194
20150301|2014-11-21 03:30,21,16.25,16.27,16.23,16.23,14
20150301|2014-11-21 04:00,21,16.23,16.235,16.195,16.2,24
20150301|2014-11-21 04:30,21,16.21,16.445,16.205,16.26,254
20150301|2014-11-21 05:00,21,16.315,16.33,16.295,16.315,39
20150301|2014-11-21 05:30,21,16.315,16.365,16.305,16.315,62
20150301|2014-11-21 06:00,21,16.32,16.375,16.32,16.33,39
20150301|2014-11-21 06:30,21,16.345,16.405,16.345,16.39,101
20150301|2014-11-21 07:00,21,16.395,16.635,16.395,16.45,677
20150301|2014-11-21 07:30,21,16.46,16.52,16.455,16.52,523
20150301|2014-11-21 08:00,21,16.51,16.56,16.49,16.51,363
20150301|2014-11-21 08:30,21,16.5,16.57,16.49,16.52,214
20150301|2014-11-21 09:00,21,16.52,16.615,16.52,16.595,382
20150301|2014-11-21 09:30,21,16.595,16.6,16.525,16.55,226
20150301|2014-11-21 10:00,21,16.555,16.66,16.555,16.63,508
20150301|2014-11-21 10:30,21,16.635,16.635,16.435,16.47,386
20150301|2014-11-21 11:00,21,16.465,16.465,16.325,16.4,470
20150301|2014-11-21 11:30,21,16.39,16.46,16.375,16.435,164
20150301|2014-11-21 12:00,21,16.43,16.475,16.395,16.455,419
20150301|2014-11-21 12:30,21,16.45,16.455,16.39,16.41,130
20150301|2014-11-21 13:00,21,16.41,16.48,16.39,16.48,52
20150301|2014-11-21 13:30,21,16.47,16.5,16.45,16.475,77
20150301|2014-11-21 14:00,21,16.465,16.525,16.465,16.49,41
20150301|2014-11-21 14:30,21,16.49,16.52,16.465,16.52,107
20150301|2014-11-21 15:00,21,16.52,16.525,16.44,16.44,65
20150301|2014-11-21 15:30,21,16.465,16.475,16.465,16.47,8
20150301|2014-11-21 16:00,21,16.475,16.48,16.475,16.48,19
20150301|2014-11-23 17:00,24,16.46,16.485,16.45,16.46,50
20150301|2014-11-23 17:30,24,16.48,16.52,16.46,16.46,43
20150301|2014-11-23 18:00,24,16.465,16.49,16.46,16.485,27
20150301|2014-11-23 18:30,24,16.49,16.505,16.49,16.5,19
20150301|2014-11-23 19:00,24,16.5,16.525,16.415,16.46,163
20150301|2014-11-23 19:30,24,16.465,16.49,16.455,16.48,21
20150301|2014-11-23 20:00,24,16.47,16.49,16.45,16.48,68
20150301|2014-11-23 20:30,24,16.47,16.47,16.45,16.45,28
20150301|2014-11-23 21:00,24,16.465,16.465,16.445,16.45,29
20150301|2014-11-23 21:30,24,16.46,16.46,16.45,16.45,5
20150301|2014-11-23 22:00,24,16.445,16.445,16.44,16.44,7
20150301|2014-11-23 22:30,24,16.45,16.45,16.425,16.43,18
20150301|2014-11-23 23:00,24,16.43,16.435,16.41,16.435,37
20150301|2014-11-23 23:30,24,16.435,16.46,16.435,16.435,60
20150301|2014-11-24 00:00,24,16.43,16.485,16.43,16.455,193
20150301|2014-11-24 00:30,24,16.435,16.445,16.42,16.43,53
20150301|2014-11-24 01:00,24,16.42,16.44,16.41,16.415,75
20150301|2014-11-24 01:30,24,16.415,16.415,16.37,16.385,64
20150301|2014-11-24 02:00,24,16.385,16.4,16.355,16.355,141
20150301|2014-11-24 02:30,24,16.355,16.375,16.305,16.375,170
20150301|2014-11-24 03:00,24,16.375,16.415,16.35,16.36,73
20150301|2014-11-24 03:30,24,16.37,16.42,16.365,16.385,43
20150301|2014-11-24 04:00,24,16.375,16.39,16.37,16.38,14
20150301|2014-11-24 04:30,24,16.39,16.39,16.39,16.39,8
20150301|2014-11-24 05:00,24,16.375,16.405,16.36,16.4,50
20150301|2014-11-24 05:30,24,16.405,16.405,16.39,16.39,39
20150301|2014-11-24 06:00,24,16.385,16.415,16.37,16.37,122
20150301|2014-11-24 06:30,24,16.365,16.405,16.32,16.4,160
20150301|2014-11-24 07:00,24,16.405,16.48,16.395,16.465,294
20150301|2014-11-24 07:30,24,16.47,16.485,16.45,16.46,410
20150301|2014-11-24 08:00,24,16.47,16.49,16.445,16.485,222
20150301|2014-11-24 08:30,24,16.485,16.525,16.465,16.475,453
20150301|2014-11-24 09:00,24,16.475,16.505,16.45,16.485,297
20150301|2014-11-24 09:30,24,16.485,16.505,16.46,16.465,280
20150301|2014-11-24 10:00,24,16.47,16.475,16.43,16.44,314
20150301|2014-11-24 10:30,24,16.44,16.47,16.365,16.365,620
20150301|2014-11-24 11:00,24,16.365,16.44,16.365,16.42,311
20150301|2014-11-24 11:30,24,16.42,16.44,16.42,16.44,276
20150301|2014-11-24 12:00,24,16.435,16.455,16.425,16.445,497
20150301|2014-11-24 12:30,24,16.44,16.49,16.44,16.455,245
20150301|2014-11-24 13:00,24,16.455,16.475,16.455,16.475,31
20150301|2014-11-24 13:30,24,16.475,16.49,16.47,16.49,65
20150301|2014-11-24 14:00,24,16.49,16.505,16.49,16.505,35
20150301|2014-11-24 14:30,24,16.5,16.51,16.485,16.485,98
20150301|2014-11-24 15:00,24,16.49,16.505,16.485,16.5,88
20150301|2014-11-24 15:30,24,16.495,16.51,16.495,16.51,6
20150301|2014-11-24 16:00,24,16.51,16.52,16.51,16.52,3
20150301|2014-11-24 17:00,25,16.515,16.525,16.51,16.52,47
20150301|2014-11-24 17:30,25,16.52,16.525,16.52,16.525,17
20150301|2014-11-24 18:00,25,16.53,16.545,16.53,16.535,38
20150301|2014-11-24 18:30,25,16.525,16.54,16.525,16.53,27
20150301|2014-11-24 19:00,25,16.535,16.565,16.51,16.55,431
20150301|2014-11-24 19:30,25,16.545,16.55,16.54,16.55,30
20150301|2014-11-24 20:00,25,16.555,16.565,16.545,16.565,16
20150301|2014-11-24 20:30,25,16.56,16.56,16.54,16.545,102
20150301|2014-11-24 21:00,25,16.545,16.63,16.535,16.585,415
20150301|2014-11-24 21:30,25,16.585,16.585,16.555,16.565,24
20150301|2014-11-24 22:00,25,16.565,16.57,16.55,16.57,31
20150301|2014-11-24 22:30,25,16.57,16.57,16.52,16.545,100
20150301|2014-11-24 23:00,25,16.545,16.56,16.52,16.545,104
20150301|2014-11-24 23:30,25,16.54,16.56,16.54,16.55,77
20150301|2014-11-25 00:00,25,16.55,16.59,16.55,16.59,167
20150301|2014-11-25 00:30,25,16.58,16.605,16.565,16.59,188
20150301|2014-11-25 01:00,25,16.6,16.615,16.555,16.565,178
20150301|2014-11-25 01:30,25,16.575,16.58,16.555,16.56,108
20150301|2014-11-25 02:00,25,16.56,16.6,16.56,16.59,138
20150301|2014-11-25 02:30,25,16.595,16.67,16.595,16.655,650
20150301|2014-11-25 03:00,25,16.655,16.655,16.615,16.63,195
20150301|2014-11-25 03:30,25,16.63,16.685,16.63,16.67,191
20150301|2014-11-25 04:00,25,16.67,16.745,16.67,16.735,344
20150301|2014-11-25 04:30,25,16.735,16.755,16.71,16.715,217
20150301|2014-11-25 05:00,25,16.72,16.73,16.685,16.705,114
20150301|2014-11-25 05:30,25,16.705,16.71,16.68,16.705,121
20150301|2014-11-25 06:00,25,16.7,16.71,16.65,16.68,328
20150301|2014-11-25 06:30,25,16.68,16.68,16.64,16.665,204
20150301|2014-11-25 07:00,25,16.67,16.72,16.605,16.69,850
20150301|2014-11-25 07:30,25,16.68,16.68,16.535,16.57,1611
20150301|2014-11-25 08:00,25,16.57,16.66,16.505,16.655,1411
20150301|2014-11-25 08:30,25,16.65,16.72,16.61,16.675,1608
20150301|2014-11-25 09:00,25,16.68,16.71,16.665,16.7,868
20150301|2014-11-25 09:30,25,16.705,16.715,16.62,16.655,962
20150301|2014-11-25 10:00,25,16.655,16.66,16.565,16.585,1044
20150301|2014-11-25 10:30,25,16.58,16.6,16.55,16.58,467
20150301|2014-11-25 11:00,25,16.58,16.6,16.55,16.555,360
20150301|2014-11-25 11:30,25,16.55,16.605,16.535,16.575,414
20150301|2014-11-25 12:00,25,16.575,16.625,16.575,16.62,855
20150301|2014-11-25 12:30,25,16.62,16.625,16.59,16.61,298
20150301|2014-11-25 13:00,25,16.6,16.645,16.585,16.605,357
20150301|2014-11-25 13:30,25,16.6,16.645,16.595,16.645,89
20150301|2014-11-25 14:00,25,16.64,16.665,16.62,16.66,139
20150301|2014-11-25 14:30,25,16.665,16.715,16.665,16.705,414
20150301|2014-11-25 15:00,25,16.705,16.725,16.7,16.7,70
20150301|2014-11-25 15:30,25,16.7,16.71,16.7,16.7,32
20150301|2014-11-25 16:00,25,16.705,16.715,16.7,16.7,24
20150301|2014-11-25 17:00,26,16.715,16.715,16.69,16.695,141
20150301|2014-11-25 17:30,26,16.695,16.705,16.695,16.695,54
20150301|2014-11-25 18:00,26,16.69,16.7,16.66,16.665,119
20150301|2014-11-25 18:30,26,16.665,16.665,16.65,16.655,124
20150301|2014-11-25 19:00,26,16.655,16.7,16.65,16.69,602
20150301|2014-11-25 19:30,26,16.685,16.685,16.65,16.655,168
20150301|2014-11-25 20:00,26,16.655,16.665,16.645,16.655,156
20150301|2014-11-25 20:30,26,16.655,16.655,16.63,16.64,156
20150301|2014-11-25 21:00,26,16.635,16.645,16.625,16.63,189
20150301|2014-11-25 21:30,26,16.63,16.645,16.63,16.645,27
20150301|2014-11-25 22:00,26,16.635,16.64,16.615,16.62,164
20150301|2014-11-25 22:30,26,16.625,16.635,16.625,16.635,39
20150301|2014-11-25 23:00,26,16.63,16.645,16.625,16.645,121
20150301|2014-11-25 23:30,26,16.645,16.66,16.63,16.65,154
20150301|2014-11-26 00:00,26,16.65,16.665,16.63,16.65,173
20150301|2014-11-26 00:30,26,16.65,16.665,16.64,16.66,155
20150301|2014-11-26 01:00,26,16.655,16.66,16.63,16.635,166
20150301|2014-11-26 01:30,26,16.635,16.64,16.605,16.615,254
20150301|2014-11-26 02:00,26,16.615,16.63,16.605,16.625,214
20150301|2014-11-26 02:30,26,16.63,16.635,16.59,16.595,337
20150301|2014-11-26 03:00,26,16.6,16.61,16.56,16.575,351
20150301|2014-11-26 03:30,26,16.575,16.595,16.56,16.595,285
20150301|2014-11-26 04:00,26,16.595,16.61,16.575,16.605,243
20150301|2014-11-26 04:30,26,16.61,16.62,16.59,16.61,170
20150301|2014-11-26 05:00,26,16.615,16.615,16.585,16.61,216
20150301|2014-11-26 05:30,26,16.605,16.655,16.605,16.65,376
20150301|2014-11-26 06:00,26,16.645,16.65,16.615,16.615,430
20150301|2014-11-26 06:30,26,16.615,16.62,16.59,16.61,459
20150301|2014-11-26 07:00,26,16.61,16.635,16.58,16.61,1164
20150301|2014-11-26 07:30,26,16.61,16.655,16.61,16.61,1424
20150301|2014-11-26 08:00,26,16.61,16.615,16.59,16.61,1173
20150301|2014-11-26 08:30,26,16.61,16.675,16.605,16.665,1508
20150301|2014-11-26 09:00,26,16.67,16.69,16.64,16.64,1258
20150301|2014-11-26 09:30,26,16.635,16.66,16.61,16.655,921
20150301|2014-11-26 10:00,26,16.66,16.66,16.61,16.63,1383
20150301|2014-11-26 10:30,26,16.63,16.645,16.615,16.63,463
20150301|2014-11-26 11:00,26,16.63,16.64,16.62,16.63,670
20150301|2014-11-26 11:30,26,16.63,16.635,16.605,16.615,527
20150301|2014-11-26 12:00,26,16.615,16.635,16.59,16.6,831
20150301|2014-11-26 12:30,26,16.6,16.62,16.59,16.595,242
20150301|2014-11-26 13:00,26,16.595,16.61,16.57,16.59,324
20150301|2014-11-26 13:30,26,16.585,16.605,16.585,16.6,121
20150301|2014-11-26 14:00,26,16.605,16.61,16.56,16.565,167
20150301|2014-11-26 14:30,26,16.565,16.57,16.55,16.57,168
20150301|2014-11-26 15:00,26,16.565,16.57,16.555,16.555,63
20150301|2014-11-26 15:30,26,16.555,16.555,16.515,16.535,185
20150301|2014-11-26 16:00,26,16.535,16.54,16.525,16.54,26
20150301|2014-11-26 17:00,28,16.54,16.545,16.53,16.535,63
20150301|2014-11-26 17:30,28,16.54,16.555,16.535,16.555,30
20150301|2014-11-26 18:00,28,16.545,16.55,16.54,16.54,79
20150301|2014-11-26 18:30,28,16.545,16.555,16.535,16.55,171
20150301|2014-11-26 19:00,28,16.55,16.575,16.55,16.555,416
20150301|2014-11-26 19:30,28,16.555,16.56,16.515,16.535,250
20150301|2014-11-26 20:00,28,16.535,16.545,16.53,16.535,137
20150301|2014-11-26 20:30,28,16.53,16.53,16.43,16.43,765
20150301|2014-11-26 21:00,28,16.43,16.45,16.32,16.35,870
20150301|2014-11-26 21:30,28,16.345,16.39,16.345,16.345,237
20150301|2014-11-26 22:00,28,16.34,16.35,16.17,16.225,1260
20150301|2014-11-26 22:30,28,16.22,16.28,16.165,16.24,1073
20150301|2014-11-26 23:00,28,16.23,16.335,16.23,16.3,526
20150301|2014-11-26 23:30,28,16.305,16.34,16.285,16.33,689
20150301|2014-11-27 00:00,28,16.325,16.37,16.32,16.35,382
20150301|2014-11-27 00:30,28,16.355,16.435,16.345,16.425,845
20150301|2014-11-27 01:00,28,16.425,16.47,16.385,16.385,510
20150301|2014-11-27 01:30,28,16.39,16.42,16.35,16.42,347
20150301|2014-11-27 02:00,28,16.42,16.42,16.38,16.42,345
20150301|2014-11-27 02:30,28,16.42,16.42,16.37,16.395,262
20150301|2014-11-27 03:00,28,16.4,16.425,16.375,16.41,344
20150301|2014-11-27 03:30,28,16.405,16.425,16.395,16.41,170
20150301|2014-11-27 04:00,28,16.4,16.42,16.375,16.38,258
20150301|2014-11-27 04:30,28,16.38,16.43,16.38,16.41,431
20150301|2014-11-27 05:00,28,16.405,16.435,16.405,16.43,192
20150301|2014-11-27 05:30,28,16.43,16.475,16.42,16.42,398
20150301|2014-11-27 06:00,28,16.425,16.425,16.405,16.405,341
20150301|2014-11-27 06:30,28,16.41,16.415,16.385,16.39,192
20150301|2014-11-27 07:00,28,16.39,16.39,16.305,16.33,926
20150301|2014-11-27 07:30,28,16.33,16.375,16.325,16.36,436
20150301|2014-11-27 08:00,28,16.365,16.39,16.35,16.38,367
20150301|2014-11-27 08:30,28,16.38,16.38,16.305,16.34,1099
20150301|2014-11-27 09:00,28,16.335,16.36,16.325,16.33,432
20150301|2014-11-27 09:30,28,16.33,16.35,16.235,16.27,1084
20150301|2014-11-27 10:00,28,16.265,16.295,16.195,16.22,1241
20150301|2014-11-27 10:30,28,16.23,16.285,16.22,16.27,702
20150301|2014-11-27 11:00,28,16.26,16.27,16.2,16.235,596
20150301|2014-11-27 11:30,28,16.235,16.27,16.235,16.25,355
20150301|2014-11-27 17:00,28,16.265,16.315,16.205,16.22,117
20150301|2014-11-27 17:30,28,16.235,16.27,16.23,16.255,93
20150301|2014-11-27 18:00,28,16.255,16.27,16.2,16.21,233
20150301|2014-11-27 18:30,28,16.21,16.22,16.17,16.185,224
20150301|2014-11-27 19:00,28,16.19,16.19,16.095,16.165,1173
20150301|2014-11-27 19:30,28,16.16,16.185,16.145,16.165,382
20150301|2014-11-27 20:00,28,16.165,16.18,16.145,16.175,203
20150301|2014-11-27 20:30,28,16.18,16.18,16.13,16.14,241
20150301|2014-11-27 21:00,28,16.14,16.17,16.11,16.16,309
20150301|2014-11-27 21:30,28,16.155,16.17,16.06,16.075,406
20150301|2014-11-27 22:00,28,16.085,16.13,16.075,16.13,165
20150301|2014-11-27 22:30,28,16.125,16.14,16.07,16.09,378
20150301|2014-11-27 23:00,28,16.09,16.115,16.085,16.095,135
20150301|2014-11-27 23:30,28,16.095,16.13,16.09,16.125,273
20150301|2014-11-28 00:00,28,16.12,16.16,16.11,16.14,446
20150301|2014-11-28 00:30,28,16.135,16.155,16.12,16.14,254
20150301|2014-11-28 01:00,28,16.145,16.165,16.095,16.14,482
20150301|2014-11-28 01:30,28,16.14,16.17,16.105,16.105,455
20150301|2014-11-28 02:00,28,16.115,16.13,16.055,16.055,1090
20150301|2014-11-28 02:30,28,16.06,16.085,16.02,16.08,933
20150301|2014-11-28 03:00,28,16.08,16.12,16.075,16.075,479
20150301|2014-11-28 03:30,28,16.075,16.11,16.07,16.105,352
20150301|2014-11-28 04:00,28,16.105,16.125,16.1,16.1,273
20150301|2014-11-28 04:30,28,16.1,16.105,16.06,16.06,369
20150301|2014-11-28 05:00,28,16.065,16.1,16.015,16.08,931
20150301|2014-11-28 05:30,28,16.08,16.115,16.065,16.08,524
20150301|2014-11-28 06:00,28,16.07,16.075,16.01,16.06,1107
20150301|2014-11-28 06:30,28,16.065,16.105,16.03,16.085,587
20150301|2014-11-28 07:00,28,16.085,16.15,16.075,16.11,1603
20150301|2014-11-28 07:30,28,16.11,16.12,15.84,15.845,4127
20150301|2014-11-28 08:00,28,15.84,15.91,15.805,15.85,4124
20150301|2014-11-28 08:30,28,15.855,15.895,15.795,15.89,3510
20150301|2014-11-28 09:00,28,15.895,15.9,15.8,15.825,2394
20150301|2014-11-28 09:30,28,15.82,15.825,15.775,15.78,1964
20150301|2014-11-28 10:00,28,15.78,15.78,15.655,15.69,3903
20150301|2014-11-28 10:30,28,15.69,15.7,15.615,15.635,2158
20150301|2014-11-28 11:00,28,15.63,15.655,15.465,15.57,5732
20150301|2014-11-28 11:30,28,15.575,15.575,15.435,15.455,3290
20150301|2014-11-28 12:00,28,15.455,15.56,15.455,15.5,1346
20150301|2014-11-28 12:30,28,15.495,15.495,15.41,15.455,285
20150301|2014-11-30 17:00,1,15.39,15.48,15.275,15.395,2127
20150301|2014-11-30 17:30,1,15.395,15.405,14.155,14.745,5582
20150301|2014-11-30 18:00,1,14.74,14.785,14.645,14.71,1659
20150301|2014-11-30 18:30,1,14.7,14.92,14.69,14.9,1033
20150301|2014-11-30 19:00,1,14.9,14.945,14.76,14.915,1737
20150301|2014-11-30 19:30,1,14.915,14.93,14.865,14.93,710
20150301|2014-11-30 20:00,1,14.935,14.95,14.89,14.915,674
20150301|2014-11-30 20:30,1,14.92,14.98,14.905,14.925,806
20150301|2014-11-30 21:00,1,14.925,14.95,14.9,14.905,363
20150301|2014-11-30 21:30,1,14.905,14.94,14.9,14.935,253
20150301|2014-11-30 22:00,1,14.925,14.935,14.925,14.935,117
20150301|2014-11-30 22:30,1,14.935,14.935,14.895,14.935,365
20150301|2014-11-30 23:00,1,14.93,14.94,14.85,14.86,468
20150301|2014-11-30 23:30,1,14.86,14.89,14.85,14.875,450
20150301|2014-12-01 00:00,1,14.88,14.895,14.86,14.87,263
20150301|2014-12-01 00:30,1,14.87,15.04,14.865,14.975,1489
20150301|2014-12-01 01:00,1,14.975,15.07,14.95,14.985,894
20150301|2014-12-01 01:30,1,14.985,15.03,14.985,15.02,679
20150301|2014-12-01 02:00,1,15.025,15.085,15.01,15.075,1007
20150301|2014-12-01 02:30,1,15.07,15.415,15.035,15.29,4626
20150301|2014-12-01 03:00,1,15.295,15.445,15.285,15.43,2198
20150301|2014-12-01 03:30,1,15.43,16.37,15.365,15.95,8886
20150301|2014-12-01 04:00,1,15.955,15.965,15.84,15.88,3002
20150301|2014-12-01 04:30,1,15.885,15.935,15.695,15.7,1785
20150301|2014-12-01 05:00,1,15.71,15.765,15.65,15.705,1331
20150301|2014-12-01 05:30,1,15.705,15.75,15.7,15.71,548
20150301|2014-12-01 06:00,1,15.715,15.72,15.505,15.58,2649
20150301|2014-12-01 06:30,1,15.585,15.71,15.555,15.635,2049
20150301|2014-12-01 07:00,1,15.635,15.92,15.63,15.915,5419
20150301|2014-12-01 07:30,1,15.905,15.97,15.77,15.835,3327
20150301|2014-12-01 08:00,1,15.845,15.945,15.84,15.925,2360
20150301|2014-12-01 08:30,1,15.93,16.205,15.89,16.155,9012
20150301|2014-12-01 09:00,1,16.15,16.315,16.065,16.27,5584
20150301|2014-12-01 09:30,1,16.275,16.36,16.245,16.295,4059
20150301|2014-12-01 10:00,1,16.3,16.4,16.145,16.32,4977
20150301|2014-12-01 10:30,1,16.315,16.5,16.315,16.415,4701
20150301|2014-12-01 11:00,1,16.415,16.46,16.395,16.42,1951
20150301|2014-12-01 11:30,1,16.425,16.81,16.41,16.68,8918
20150301|2014-12-01 12:00,1,16.675,16.75,16.62,16.645,6693
20150301|2014-12-01 12:30,1,16.645,16.695,16.55,16.58,1195
20150301|2014-12-01 13:00,1,16.585,16.595,16.49,16.515,1380
20150301|2014-12-01 13:30,1,16.52,16.54,16.485,16.5,730
20150301|2014-12-01 14:00,1,16.5,16.54,16.48,16.49,556
20150301|2014-12-01 14:30,1,16.49,16.515,16.485,16.5,514
20150301|2014-12-01 15:00,1,16.495,16.5,16.455,16.465,205
20150301|2014-12-01 15:30,1,16.465,16.475,16.45,16.465,94
20150301|2014-12-01 16:00,1,16.47,16.48,16.45,16.46,65
20150301|2014-12-01 17:00,2,16.495,16.51,16.42,16.435,365
20150301|2014-12-01 17:30,2,16.435,16.44,16.365,16.375,442
20150301|2014-12-01 18:00,2,16.375,16.4,16.285,16.305,649
20150301|2014-12-01 18:30,2,16.3,16.385,16.3,16.365,434
20150301|2014-12-01 19:00,2,16.37,16.48,16.37,16.42,1530
20150301|2014-12-01 19:30,2,16.425,16.465,16.345,16.355,700
20150301|2014-12-01 20:00,2,16.35,16.36,16.25,16.285,658
20150301|2014-12-01 20:30,2,16.285,16.355,16.265,16.335,479
20150301|2014-12-01 21:00,2,16.335,16.34,16.275,16.305,293
20150301|2014-12-01 21:30,2,16.3,16.325,16.295,16.315,95
20150301|2014-12-01 22:00,2,16.315,16.345,16.315,16.325,102
20150301|2014-12-01 22:30,2,16.335,16.36,16.31,16.32,266
20150301|2014-12-01 23:00,2,16.32,16.355,16.305,16.355,156
20150301|2014-12-01 23:30,2,16.35,16.425,16.335,16.42,567
20150301|2014-12-02 00:00,2,16.425,16.535,16.415,16.455,1312
20150301|2014-12-02 00:30,2,16.46,16.47,16.32,16.34,988
20150301|2014-12-02 01:00,2,16.34,16.36,16.28,16.36,890
20150301|2014-12-02 01:30,2,16.355,16.41,16.28,16.335,1354
20150301|2014-12-02 02:00,2,16.335,16.35,16.22,16.245,1321
20150301|2014-12-02 02:30,2,16.245,16.245,16.135,16.21,1754
20150301|2014-12-02 03:00,2,16.205,16.225,16.135,16.205,1233
20150301|2014-12-02 03:30,2,16.205,16.22,16.185,16.21,752
20150301|2014-12-02 04:00,2,16.205,16.22,16.165,16.21,587
20150301|2014-12-02 04:30,2,16.205,16.285,16.195,16.28,837
20150301|2014-12-02 05:00,2,16.275,16.295,16.195,16.255,1688
20150301|2014-12-02 05:30,2,16.255,16.27,16.185,16.2,720
20150301|2014-12-02 06:00,2,16.2,16.2,16.155,16.18,1302
20150301|2014-12-02 06:30,2,16.18,16.18,16.07,16.12,1764
20150301|2014-12-02 07:00,2,16.115,16.32,16.115,16.27,3833
20150301|2014-12-02 07:30,2,16.27,16.45,16.27,16.385,4948
20150301|2014-12-02 08:00,2,16.385,16.42,16.32,16.34,2275
20150301|2014-12-02 08:30,2,16.34,16.34,16.21,16.26,2918
20150301|2014-12-02 09:00,2,16.26,16.465,16.24,16.395,3379
20150301|2014-12-02 09:30,2,16.39,16.505,16.36,16.485,3078
20150301|2014-12-02 10:00,2,16.485,16.53,16.375,16.4,2935
20150301|2014-12-02 10:30,2,16.4,16.465,16.39,16.42,1536
20150301|2014-12-02 11:00,2,16.425,16.45,16.38,16.41,1190
20150301|2014-12-02 11:30,2,16.41,16.465,16.365,16.455,1024
20150301|2014-12-02 12:00,2,16.46,16.465,16.415,16.455,1473
20150301|2014-12-02 12:30,2,16.46,16.46,16.375,16.38,547
20150301|2014-12-02 13:00,2,16.38,16.45,16.38,16.43,456
20150301|2014-12-02 13:30,2,16.43,16.46,16.43,16.455,237
20150301|2014-12-02 14:00,2,16.455,16.48,16.455,16.475,203
20150301|2014-12-02 14:30,2,16.48,16.48,16.44,16.475,368
20150301|2014-12-02 15:00,2,16.475,16.485,16.46,16.47,155
20150301|2014-12-02 15:30,2,16.465,16.495,16.465,16.48,42
20150301|2014-12-02 16:00,2,16.475,16.485,16.465,16.465,36
20150301|2014-12-02 17:00,3,16.465,16.47,16.43,16.46,104
20150301|2014-12-02 17:30,3,16.45,16.495,16.45,16.47,151
20150301|2014-12-02 18:00,3,16.465,16.465,16.45,16.45,51
20150301|2014-12-02 18:30,3,16.445,16.445,16.385,16.415,354
20150301|2014-12-02 19:00,3,16.415,16.5,16.41,16.475,870
20150301|2014-12-02 19:30,3,16.47,16.485,16.455,16.47,285
20150301|2014-12-02 20:00,3,16.465,16.465,16.38,16.42,421
20150301|2014-12-02 20:30,3,16.42,16.435,16.395,16.395,347
20150301|2014-12-02 21:00,3,16.4,16.41,16.37,16.385,466
20150301|2014-12-02 21:30,3,16.385,16.395,16.34,16.36,194
20150301|2014-12-02 22:00,3,16.365,16.385,16.355,16.375,106
20150301|2014-12-02 22:30,3,16.375,16.415,16.235,16.31,1350
20150301|2014-12-02 23:00,3,16.31,16.42,16.29,16.395,859
20150301|2014-12-02 23:30,3,16.39,16.41,16.36,16.38,344
20150301|2014-12-03 00:00,3,16.38,16.38,16.345,16.365,246
20150301|2014-12-03 00:30,3,16.37,16.4,16.335,16.395,412
20150301|2014-12-03 01:00,3,16.395,16.41,16.38,16.4,206
20150301|2014-12-03 01:30,3,16.4,16.475,16.385,16.45,632
20150301|2014-12-03 02:00,3,16.45,16.525,16.44,16.465,1280
20150301|2014-12-03 02:30,3,16.465,16.485,16.44,16.48,422
20150301|2014-12-03 03:00,3,16.48,16.575,16.475,16.545,949
20150301|2014-12-03 03:30,3,16.54,16.57,16.465,16.5,461
20150301|2014-12-03 04:00,3,16.5,16.53,16.475,16.48,238
20150301|2014-12-03 04:30,3,16.485,16.535,16.48,16.52,306
20150301|2014-12-03 05:00,3,16.525,16.525,16.44,16.45,344
20150301|2014-12-03 05:30,3,16.455,16.455,16.385,16.425,406
20150301|2014-12-03 06:00,3,16.425,16.425,16.32,16.365,1186
20150301|2014-12-03 06:30,3,16.37,16.445,16.37,16.4,607
20150301|2014-12-03 07:00,3,16.395,16.53,16.395,16.495,2201
20150301|2014-12-03 07:30,3,16.495,16.495,16.42,16.455,1332
20150301|2014-12-03 08:00,3,16.455,16.515,16.43,16.475,1594
20150301|2014-12-03 08:30,3,16.475,16.525,16.44,16.485,1820
20150301|2014-12-03 09:00,3,16.48,16.58,16.455,16.56,2802
20150301|2014-12-03 09:30,3,16.565,16.585,16.505,16.54,1892
20150301|2014-12-03 10:00,3,16.535,16.595,16.51,16.53,2161
20150301|2014-12-03 10:30,3,16.53,16.535,16.385,16.395,1514
20150301|2014-12-03 11:00,3,16.4,16.445,16.325,16.42,1858
20150301|2014-12-03 11:30,3,16.415,16.435,16.39,16.415,587
20150301|2014-12-03 12:00,3,16.415,16.445,16.37,16.405,932
20150301|2014-12-03 12:30,3,16.4,16.4,16.375,16.385,235
20150301|2014-12-03 13:00,3,16.385,16.42,16.37,16.41,443
20150301|2014-12-03 13:30,3,16.41,16.43,16.37,16.385,302
20150301|2014-12-03 14:00,3,16.385,16.415,16.375,16.415,117
20150301|2014-12-03 14:30,3,16.41,16.445,16.405,16.425,192
20150301|2014-12-03 15:00,3,16.43,16.435,16.415,16.425,77
20150301|2014-12-03 15:30,3,16.425,16.425,16.41,16.42,44
20150301|2014-12-03 16:00,3,16.42,16.435,16.41,16.43,57
20150301|2014-12-03 17:00,4,16.425,16.425,16.38,16.415,104
20150301|2014-12-03 17:30,4,16.41,16.42,16.395,16.4,49
20150301|2014-12-03 18:00,4,16.41,16.41,16.395,16.4,41
20150301|2014-12-03 18:30,4,16.4,16.4,16.375,16.39,95
20150301|2014-12-03 19:00,4,16.39,16.455,16.39,16.445,381
20150301|2014-12-03 19:30,4,16.44,16.45,16.41,16.43,156
20150301|2014-12-03 20:00,4,16.425,16.445,16.415,16.425,140
20150301|2014-12-03 20:30,4,16.42,16.465,16.415,16.435,283
20150301|2014-12-03 21:00,4,16.43,16.45,16.425,16.435,122
20150301|2014-12-03 21:30,4,16.43,16.44,16.41,16.42,106
20150301|2014-12-03 22:00,4,16.415,16.42,16.385,16.42,181
20150301|2014-12-03 22:30,4,16.42,16.53,16.395,16.465,1155
20150301|2014-12-03 23:00,4,16.46,16.47,16.445,16.455,86
20150301|2014-12-03 23:30,4,16.45,16.49,16.42,16.45,867
20150301|2014-12-04 00:00,4,16.44,16.465,16.43,16.455,199
20150301|2014-12-04 00:30,4,16.45,16.47,16.44,16.455,146
20150301|2014-12-04 01:00,4,16.45,16.47,16.41,16.425,296
20150301|2014-12-04 01:30,4,16.43,16.49,16.42,16.48,265
20150301|2014-12-04 02:00,4,16.485,16.53,16.465,16.475,528
20150301|2014-12-04 02:30,4,16.47,16.51,16.45,16.47,285
20150301|2014-12-04 03:00,4,16.47,16.505,16.455,16.465,349
20150301|2014-12-04 03:30,4,16.465,16.49,16.435,16.485,223
20150301|2014-12-04 04:00,4,16.49,16.51,16.475,16.495,337
20150301|2014-12-04 04:30,4,16.49,16.495,16.45,16.46,202
20150301|2014-12-04 05:00,4,16.46,16.48,16.43,16.44,427
20150301|2014-12-04 05:30,4,16.44,16.445,16.41,16.415,178
20150301|2014-12-04 06:00,4,16.415,16.445,16.375,16.43,638
20150301|2014-12-04 06:30,4,16.435,16.45,16.39,16.43,520
20150301|2014-12-04 07:00,4,16.43,16.66,16.42,16.605,3083
20150301|2014-12-04 07:30,4,16.61,16.68,16.51,16.59,4507
20150301|2014-12-04 08:00,4,16.59,16.635,16.525,16.585,2322
20150301|2014-12-04 08:30,4,16.59,16.59,16.44,16.545,2480
20150301|2014-12-04 09:00,4,16.55,16.59,16.505,16.545,1433
20150301|2014-12-04 09:30,4,16.545,16.605,16.54,16.57,1215
20150301|2014-12-04 10:00,4,16.575,16.625,16.555,16.6,1241
20150301|2014-12-04 10:30,4,16.6,16.63,16.58,16.605,868
20150301|2014-12-04 11:00,4,16.605,16.625,16.535,16.58,886
20150301|2014-12-04 11:30,4,16.585,16.605,16.525,16.555,1295
20150301|2014-12-04 12:00,4,16.555,16.585,16.535,16.55,1049
20150301|2014-12-04 12:30,4,16.55,16.57,16.545,16.55,250
20150301|2014-12-04 13:00,4,16.555,16.575,16.525,16.54,326
20150301|2014-12-04 13:30,4,16.545,16.545,16.53,16.54,111
20150301|2014-12-04 14:00,4,16.54,16.55,16.53,16.53,99
20150301|2014-12-04 14:30,4,16.535,16.545,16.46,16.46,395
20150301|2014-12-04 15:00,4,16.46,16.48,16.46,16.46,129
20150301|2014-12-04 15:30,4,16.46,16.475,16.455,16.475,61
20150301|2014-12-04 16:00,4,16.475,16.49,16.47,16.49,37
20150301|2014-12-04 17:00,5,16.475,16.485,16.46,16.48,39
20150301|2014-12-04 17:30,5,16.485,16.49,16.45,16.465,84
20150301|2014-12-04 18:00,5,16.465,16.475,16.46,16.465,33
20150301|2014-12-04 18:30,5,16.465,16.485,16.465,16.47,127
20150301|2014-12-04 19:00,5,16.47,16.495,16.445,16.47,383
20150301|2014-12-04 19:30,5,16.465,16.5,16.455,16.485,262
20150301|2014-12-04 20:00,5,16.485,16.485,16.47,16.48,55
20150301|2014-12-04 20:30,5,16.475,16.48,16.375,16.405,884
20150301|2014-12-04 21:00,5,16.4,16.41,16.385,16.39,125
20150301|2014-12-04 21:30,5,16.39,16.435,16.39,16.39,121
20150301|2014-12-04 22:00,5,16.385,16.395,16.365,16.375,182
20150301|2014-12-04 22:30,5,16.375,16.4,16.35,16.37,229
20150301|2014-12-04 23:00,5,16.37,16.39,16.35,16.38,140
20150301|2014-12-04 23:30,5,16.385,16.47,16.38,16.445,453
20150301|2014-12-05 00:00,5,16.445,16.445,16.425,16.435,133
20150301|2014-12-05 00:30,5,16.435,16.475,16.415,16.475,264
20150301|2014-12-05 01:00,5,16.47,16.51,16.455,16.5,284
20150301|2014-12-05 01:30,5,16.5,16.505,16.46,16.48,244
20150301|2014-12-05 02:00,5,16.475,16.485,16.415,16.465,384
20150301|2014-12-05 02:30,5,16.47,16.47,16.435,16.44,200
20150301|2014-12-05 03:00,5,16.435,16.46,16.415,16.44,166
20150301|2014-12-05 03:30,5,16.44,16.465,16.44,16.45,114
20150301|2014-12-05 04:00,5,16.455,16.465,16.445,16.465,178
20150301|2014-12-05 04:30,5,16.46,16.475,16.435,16.435,218
20150301|2014-12-05 05:00,5,16.435,16.46,16.425,16.445,242
20150301|2014-12-05 05:30,5,16.445,16.445,16.385,16.395,391
20150301|2014-12-05 06:00,5,16.395,16.415,16.33,16.405,1320
20150301|2014-12-05 06:30,5,16.4,16.48,16.37,16.455,810
20150301|2014-12-05 07:00,5,16.455,16.56,16.455,16.49,2071
20150301|2014-12-05 07:30,5,16.5,16.545,16.22,16.35,8702
20150301|2014-12-05 08:00,5,16.345,16.45,16.335,16.4,3379
20150301|2014-12-05 08:30,5,16.39,16.405,16.29,16.3,2029
20150301|2014-12-05 09:00,5,16.295,16.335,16.25,16.285,1805
20150301|2014-12-05 09:30,5,16.285,16.35,16.26,16.32,1124
20150301|2014-12-05 10:00,5,16.315,16.315,16.265,16.275,1141
20150301|2014-12-05 10:30,5,16.28,16.31,16.22,16.275,1312
20150301|2014-12-05 11:00,5,16.27,16.29,16.255,16.265,702
20150301|2014-12-05 11:30,5,16.26,16.295,16.24,16.25,731
20150301|2014-12-05 12:00,5,16.255,16.275,16.24,16.265,1409
20150301|2014-12-05 12:30,5,16.265,16.325,16.265,16.305,479
20150301|2014-12-05 13:00,5,16.31,16.325,16.295,16.3,268
20150301|2014-12-05 13:30,5,16.295,16.315,16.29,16.295,226
20150301|2014-12-05 14:00,5,16.3,16.315,16.29,16.295,127
20150301|2014-12-05 14:30,5,16.295,16.305,16.285,16.295,191
20150301|2014-12-05 15:00,5,16.295,16.325,16.285,16.29,163
20150301|2014-12-05 15:30,5,16.285,16.3,16.285,16.285,141
20150301|2014-12-05 16:00,5,16.295,16.31,16.285,16.285,56
20150301|2014-12-07 17:00,8,16.25,16.26,16.165,16.205,443
20150301|2014-12-07 17:30,8,16.215,16.245,16.205,16.225,156
20150301|2014-12-07 18:00,8,16.225,16.255,16.225,16.23,89
20150301|2014-12-07 18:30,8,16.225,16.265,16.225,16.265,153
20150301|2014-12-07 19:00,8,16.26,16.305,16.26,16.295,467
20150301|2014-12-07 19:30,8,16.29,16.31,16.275,16.295,206
20150301|2014-12-07 20:00,8,16.295,16.295,16.27,16.285,140
20150301|2014-12-07 20:30,8,16.285,16.285,16.195,16.22,565
20150301|2014-12-07 21:00,8,16.215,16.235,16.19,16.2,237
20150301|2014-12-07 21:30,8,16.21,16.215,16.19,16.21,86
20150301|2014-12-07 22:00,8,16.21,16.245,16.205,16.245,92
20150301|2014-12-07 22:30,8,16.245,16.26,16.225,16.245,123
20150301|2014-12-07 23:00,8,16.25,16.26,16.235,16.24,126
20150301|2014-12-07 23:30,8,16.235,16.295,16.23,16.28,317
20150301|2014-12-08 00:00,8,16.275,16.275,16.235,16.25,194
20150301|2014-12-08 00:30,8,16.25,16.275,16.23,16.265,298
20150301|2014-12-08 01:00,8,16.265,16.31,16.25,16.285,269
20150301|2014-12-08 01:30,8,16.285,16.335,16.275,16.295,337
20150301|2014-12-08 02:00,8,16.3,16.385,16.3,16.33,821
20150301|2014-12-08 02:30,8,16.325,16.345,16.315,16.34,212
20150301|2014-12-08 03:00,8,16.335,16.37,16.33,16.36,268
20150301|2014-12-08 03:30,8,16.36,16.375,16.34,16.36,200
20150301|2014-12-08 04:00,8,16.365,16.375,16.345,16.35,225
20150301|2014-12-08 04:30,8,16.35,16.35,16.32,16.34,178
20150301|2014-12-08 05:00,8,16.345,16.355,16.33,16.355,192
20150301|2014-12-08 05:30,8,16.35,16.36,16.32,16.32,196
20150301|2014-12-08 06:00,8,16.315,16.35,16.29,16.32,635
20150301|2014-12-08 06:30,8,16.32,16.325,16.255,16.26,625
20150301|2014-12-08 07:00,8,16.26,16.305,16.2,16.23,1176
20150301|2014-12-08 07:30,8,16.23,16.27,16.23,16.255,782
20150301|2014-12-08 08:00,8,16.255,16.33,16.24,16.315,1134
20150301|2014-12-08 08:30,8,16.31,16.32,16.24,16.245,921
20150301|2014-12-08 09:00,8,16.25,16.32,16.25,16.305,1025
20150301|2014-12-08 09:30,8,16.31,16.32,16.285,16.3,877
20150301|2014-12-08 10:00,8,16.3,16.315,16.26,16.27,1028
20150301|2014-12-08 10:30,8,16.275,16.29,16.225,16.235,798
20150301|2014-12-08 11:00,8,16.235,16.265,16.23,16.245,495
20150301|2014-12-08 11:30,8,16.25,16.28,16.24,16.245,524
20150301|2014-12-08 12:00,8,16.245,16.285,16.245,16.27,950
20150301|2014-12-08 12:30,8,16.275,16.39,16.235,16.335,937
20150301|2014-12-08 13:00,8,16.335,16.44,16.325,16.35,1879
20150301|2014-12-08 13:30,8,16.35,16.355,16.3,16.34,413
20150301|2014-12-08 14:00,8,16.34,16.375,16.335,16.375,329
20150301|2014-12-08 14:30,8,16.375,16.405,16.36,16.395,312
20150301|2014-12-08 15:00,8,16.395,16.405,16.36,16.36,95
20150301|2014-12-08 15:30,8,16.355,16.38,16.35,16.365,40
20150301|2014-12-08 16:00,8,16.365,16.375,16.365,16.375,19
20150301|2014-12-08 17:00,9,16.36,16.385,16.34,16.37,90
20150301|2014-12-08 17:30,9,16.365,16.38,16.365,16.375,35
20150301|2014-12-08 18:00,9,16.365,16.365,16.35,16.355,108
20150301|2014-12-08 18:30,9,16.355,16.355,16.335,16.34,150
20150301|2014-12-08 19:00,9,16.34,16.35,16.32,16.335,424
20150301|2014-12-08 19:30,9,16.34,16.38,16.335,16.35,214
20150301|2014-12-08 20:00,9,16.355,16.355,16.33,16.34,78
20150301|2014-12-08 20:30,9,16.345,16.365,16.34,16.345,111
20150301|2014-12-08 21:00,9,16.35,16.35,16.32,16.34,91
20150301|2014-12-08 21:30,9,16.335,16.35,16.325,16.335,71
20150301|2014-12-08 22:00,9,16.345,16.35,16.325,16.34,136
20150301|2014-12-08 22:30,9,16.335,16.34,16.32,16.335,122
20150301|2014-12-08 23:00,9,16.34,16.345,16.32,16.33,78
20150301|2014-12-08 23:30,9,16.335,16.34,16.29,16.32,363
20150301|2014-12-09 00:00,9,16.32,16.355,16.315,16.345,218
20150301|2014-12-09 00:30,9,16.345,16.47,16.34,16.46,856
20150301|2014-12-09 01:00,9,16.46,16.465,16.42,16.43,442
20150301|2014-12-09 01:30,9,16.435,16.485,16.41,16.475,227
20150301|2014-12-09 02:00,9,16.48,16.485,16.435,16.46,783
20150301|2014-12-09 02:30,9,16.46,16.47,16.425,16.43,313
20150301|2014-12-09 03:00,9,16.43,16.445,16.4,16.415,300
20150301|2014-12-09 03:30,9,16.415,16.455,16.415,16.445,291
20150301|2014-12-09 04:00,9,16.445,16.46,16.425,16.435,366
20150301|2014-12-09 04:30,9,16.435,16.485,16.43,16.445,239
20150301|2014-12-09 05:00,9,16.445,16.46,16.41,16.42,171
20150301|2014-12-09 05:30,9,16.42,16.445,16.39,16.41,361
20150301|2014-12-09 06:00,9,16.415,16.57,16.38,16.545,1792
20150301|2014-12-09 06:30,9,16.545,16.655,16.54,16.615,2662
20150301|2014-12-09 07:00,9,16.615,16.84,16.61,16.785,7038
20150301|2014-12-09 07:30,9,16.79,16.8,16.68,16.725,2619
20150301|2014-12-09 08:00,9,16.73,16.805,16.725,16.755,2270
20150301|2014-12-09 08:30,9,16.755,16.97,16.74,16.91,5796
20150301|2014-12-09 09:00,9,16.915,17.105,16.895,17.075,6816
20150301|2014-12-09 09:30,9,17.08,17.2,17.065,17.13,7829
20150301|2014-12-09 10:00,9,17.13,17.23,17.105,17.19,4296
20150301|2014-12-09 10:30,9,17.19,17.195,17.04,17.125,3302
20150301|2014-12-09 11:00,9,17.13,17.165,17.03,17.08,2054
20150301|2014-12-09 11:30,9,17.08,17.13,17.065,17.105,1141
20150301|2014-12-09 12:00,9,17.1,17.16,17.07,17.13,2962
20150301|2014-12-09 12:30,9,17.125,17.17,17.11,17.165,878
20150301|2014-12-09 13:00,9,17.16,17.16,17.105,17.115,439
20150301|2014-12-09 13:30,9,17.115,17.13,17.085,17.115,527
20150301|2014-12-09 14:00,9,17.115,17.115,17.05,17.065,528
20150301|2014-12-09 14:30,9,17.06,17.08,17.05,17.075,574
20150301|2014-12-09 15:00,9,17.08,17.08,17.065,17.065,155
20150301|2014-12-09 15:30,9,17.07,17.115,17.07,17.105,146
20150301|2014-12-09 16:00,9,17.105,17.12,17.105,17.105,56
20150301|2014-12-09 17:00,10,17.125,17.14,17.1,17.105,167
20150301|2014-12-09 17:30,10,17.11,17.13,17.095,17.095,143
20150301|2014-12-09 18:00,10,17.1,17.105,17.065,17.095,194
20150301|2014-12-09 18:30,10,17.09,17.1,17.06,17.07,198
20150301|2014-12-09 19:00,10,17.07,17.11,17.065,17.09,332
20150301|2014-12-09 19:30,10,17.09,17.09,17.035,17.05,211
20150301|2014-12-09 20:00,10,17.055,17.065,17.035,17.05,189
20150301|2014-12-09 20:30,10,17.05,17.09,17.045,17.09,205
20150301|2014-12-09 21:00,10,17.09,17.12,17.09,17.1,200
20150301|2014-12-09 21:30,10,17.1,17.13,17.1,17.11,74
20150301|2014-12-09 22:00,10,17.105,17.13,17.08,17.12,139
20150301|2014-12-09 22:30,10,17.13,17.135,17.09,17.12,179
20150301|2014-12-09 23:00,10,17.115,17.125,17.095,17.1,68
20150301|2014-12-09 23:30,10,17.105,17.16,17.105,17.13,366
20150301|2014-12-10 00:00,10,17.13,17.16,17.13,17.15,327
20150301|2014-12-10 00:30,10,17.15,17.225,17.145,17.175,782
20150301|2014-12-10 01:00,10,17.175,17.23,17.175,17.2,526
20150301|2014-12-10 01:30,10,17.205,17.265,17.18,17.22,891
20150301|2014-12-10 02:00,10,17.22,17.225,17.115,17.12,1053
20150301|2014-12-10 02:30,10,17.12,17.15,17.09,17.125,750
20150301|2014-12-10 03:00,10,17.12,17.13,17.075,17.075,512
20150301|2014-12-10 03:30,10,17.08,17.085,17.06,17.065,499
20150301|2014-12-10 04:00,10,17.065,17.075,17.035,17.045,438
20150301|2014-12-10 04:30,10,17.05,17.05,17,17.025,739
20150301|2014-12-10 05:00,10,17.025,17.095,17.02,17.08,617
20150301|2014-12-10 05:30,10,17.075,17.115,17.04,17.04,667
20150301|2014-12-10 06:00,10,17.05,17.085,17.005,17.06,1043
20150301|2014-12-10 06:30,10,17.065,17.105,17.055,17.1,1076
20150301|2014-12-10 07:00,10,17.105,17.355,17.105,17.205,5724
20150301|2014-12-10 07:30,10,17.205,17.24,17.08,17.095,3202
20150301|2014-12-10 08:00,10,17.1,17.17,16.95,17.16,4441
20150301|2014-12-10 08:30,10,17.16,17.2,17.065,17.14,2943
20150301|2014-12-10 09:00,10,17.145,17.22,17.105,17.17,2230
20150301|2014-12-10 09:30,10,17.17,17.19,17.095,17.135,1923
20150301|2014-12-10 10:00,10,17.135,17.185,17.13,17.15,1661
20150301|2014-12-10 10:30,10,17.15,17.17,17.075,17.13,1470
20150301|2014-12-10 11:00,10,17.135,17.155,17.085,17.095,1132
20150301|2014-12-10 11:30,10,17.1,17.175,17.09,17.155,1270
20150301|2014-12-10 12:00,10,17.155,17.195,17.13,17.165,1737
20150301|2014-12-10 12:30,10,17.165,17.23,17.14,17.22,677
20150301|2014-12-10 13:00,10,17.225,17.235,17.15,17.175,589
20150301|2014-12-10 13:30,10,17.17,17.185,17.12,17.135,485
20150301|2014-12-10 14:00,10,17.13,17.145,17.09,17.11,451
20150301|2014-12-10 14:30,10,17.11,17.14,17.1,17.11,330
20150301|2014-12-10 15:00,10,17.11,17.11,17.075,17.09,170
20150301|2014-12-10 15:30,10,17.09,17.095,17.075,17.085,42
20150301|2014-12-10 16:00,10,17.08,17.085,17.055,17.075,31
20150301|2014-12-10 17:00,11,17.065,17.085,17.045,17.065,158
20150301|2014-12-10 17:30,11,17.065,17.12,17.055,17.11,100
20150301|2014-12-10 18:00,11,17.115,17.145,17.095,17.105,191
20150301|2014-12-10 18:30,11,17.105,17.16,17.1,17.14,293
20150301|2014-12-10 19:00,11,17.145,17.24,17.125,17.125,755
20150301|2014-12-10 19:30,11,17.125,17.155,17.105,17.135,281
20150301|2014-12-10 20:00,11,17.13,17.15,17.125,17.145,78
20150301|2014-12-10 20:30,11,17.14,17.175,17.125,17.165,239
20150301|2014-12-10 21:00,11,17.165,17.165,17.105,17.145,299
20150301|2014-12-10 21:30,11,17.145,17.175,17.145,17.165,119
20150301|2014-12-10 22:00,11,17.165,17.18,17.15,17.16,73
20150301|2014-12-10 22:30,11,17.16,17.18,17.155,17.16,81
20150301|2014-12-10 23:00,11,17.165,17.175,17.13,17.135,102
20150301|2014-12-10 23:30,11,17.13,17.13,17.015,17.065,895
20150301|2014-12-11 00:00,11,17.055,17.115,17.05,17.075,410
20150301|2014-12-11 00:30,11,17.07,17.105,17.06,17.065,387
20150301|2014-12-11 01:00,11,17.07,17.085,17.03,17.035,494
20150301|2014-12-11 01:30,11,17.035,17.07,17.035,17.065,201
20150301|2014-12-11 02:00,11,17.065,17.095,17.045,17.045,612
20150301|2014-12-11 02:30,11,17.05,17.06,17.005,17.04,607
20150301|2014-12-11 03:00,11,17.04,17.045,16.96,16.98,815
20150301|2014-12-11 03:30,11,16.98,17.03,16.945,17.01,796
20150301|2014-12-11 04:00,11,17.01,17.02,16.965,17,523
20150301|2014-12-11 04:30,11,17.005,17.04,17.005,17.025,398
20150301|2014-12-11 05:00,11,17.02,17.04,17,17,229
20150301|2014-12-11 05:30,11,17.005,17.04,16.995,17.035,346
20150301|2014-12-11 06:00,11,17.035,17.11,17.005,17.1,885
20150301|2014-12-11 06:30,11,17.1,17.105,17.055,17.08,483
20150301|2014-12-11 07:00,11,17.08,17.155,17.06,17.15,1457
20150301|2014-12-11 07:30,11,17.145,17.15,17.005,17.01,2940
20150301|2014-12-11 08:00,11,17.015,17.055,16.99,17.02,1270
20150301|2014-12-11 08:30,11,17.025,17.09,17.005,17.05,1637
20150301|2014-12-11 09:00,11,17.045,17.105,17.01,17.095,1995
20150301|2014-12-11 09:30,11,17.095,17.155,17.085,17.095,2134
20150301|2014-12-11 10:00,11,17.1,17.205,17.09,17.205,1642
20150301|2014-12-11 10:30,11,17.205,17.235,17.145,17.16,1428
20150301|2014-12-11 11:00,11,17.155,17.21,17.12,17.175,1272
20150301|2014-12-11 11:30,11,17.18,17.18,17.12,17.125,648
20150301|2014-12-11 12:00,11,17.13,17.15,17.075,17.09,1363
20150301|2014-12-11 12:30,11,17.09,17.115,17.06,17.065,308
20150301|2014-12-11 13:00,11,17.06,17.15,17.055,17.125,438
20150301|2014-12-11 13:30,11,17.13,17.13,17.07,17.08,506
20150301|2014-12-11 14:00,11,17.085,17.09,17.045,17.06,249
20150301|2014-12-11 14:30,11,17.06,17.09,17.045,17.07,309
20150301|2014-12-11 15:00,11,17.08,17.105,17.08,17.085,64
20150301|2014-12-11 15:30,11,17.085,17.125,17.08,17.115,80
20150301|2014-12-11 16:00,11,17.11,17.11,17.09,17.095,43
20150301|2014-12-11 17:00,12,17.11,17.15,17.11,17.14,121
20150301|2014-12-11 17:30,12,17.15,17.15,17.125,17.13,46
20150301|2014-12-11 18:00,12,17.135,17.135,17.115,17.125,103
20150301|2014-12-11 18:30,12,17.125,17.13,17.095,17.13,94
20150301|2014-12-11 19:00,12,17.13,17.14,17.075,17.13,287
20150301|2014-12-11 19:30,12,17.125,17.125,17.105,17.11,140
20150301|2014-12-11 20:00,12,17.11,17.12,17.105,17.115,68
20150301|2014-12-11 20:30,12,17.115,17.125,17.11,17.12,108
20150301|2014-12-11 21:00,12,17.12,17.15,17.105,17.12,303
20150301|2014-12-11 21:30,12,17.12,17.135,17.12,17.12,36
20150301|2014-12-11 22:00,12,17.12,17.15,17.12,17.15,94
20150301|2014-12-11 22:30,12,17.15,17.15,17.045,17.055,299
20150301|2014-12-11 23:00,12,17.06,17.065,17.01,17.045,409
20150301|2014-12-11 23:30,12,17.045,17.07,17.02,17.05,348
20150301|2014-12-12 00:00,12,17.05,17.075,17.045,17.05,197
20150301|2014-12-12 00:30,12,17.05,17.065,17.025,17.03,181
20150301|2014-12-12 01:00,12,17.03,17.055,17.02,17.04,262
20150301|2014-12-12 01:30,12,17.04,17.045,17.02,17.035,186
20150301|2014-12-12 02:00,12,17.035,17.14,17.03,17.12,697
20150301|2014-12-12 02:30,12,17.125,17.15,17.1,17.135,518
20150301|2014-12-12 03:00,12,17.14,17.225,17.13,17.13,880
20150301|2014-12-12 03:30,12,17.13,17.23,17.13,17.2,663
20150301|2014-12-12 04:00,12,17.205,17.21,17.165,17.195,386
20150301|2014-12-12 04:30,12,17.2,17.205,17.145,17.185,440
20150301|2014-12-12 05:00,12,17.185,17.195,17.12,17.18,485
20150301|2014-12-12 05:30,12,17.18,17.185,17.14,17.14,360
20150301|2014-12-12 06:00,12,17.145,17.145,17.1,17.11,711
20150301|2014-12-12 06:30,12,17.115,17.175,17.115,17.175,526
20150301|2014-12-12 07:00,12,17.175,17.205,17.095,17.11,1412
20150301|2014-12-12 07:30,12,17.11,17.14,17.06,17.065,1826
20150301|2014-12-12 08:00,12,17.065,17.115,17.055,17.1,1264
20150301|2014-12-12 08:30,12,17.1,17.12,17.08,17.09,1759
20150301|2014-12-12 09:00,12,17.085,17.1,17.025,17.06,2271
20150301|2014-12-12 09:30,12,17.06,17.165,17.055,17.135,1833
20150301|2014-12-12 10:00,12,17.14,17.15,17.1,17.15,1585
20150301|2014-12-12 10:30,12,17.15,17.15,17.085,17.13,997
20150301|2014-12-12 11:00,12,17.13,17.13,17.085,17.09,550
20150301|2014-12-12 11:30,12,17.095,17.11,17.09,17.1,400
20150301|2014-12-12 12:00,12,17.1,17.1,17.01,17.045,1324
20150301|2014-12-12 12:30,12,17.05,17.075,17.035,17.055,293
20150301|2014-12-12 13:00,12,17.055,17.08,17.05,17.065,269
20150301|2014-12-12 13:30,12,17.06,17.075,17.045,17.065,187
20150301|2014-12-12 14:00,12,17.06,17.065,17.04,17.045,159
20150301|2014-12-12 14:30,12,17.045,17.075,17.035,17.035,248
20150301|2014-12-12 15:00,12,17.04,17.045,17.02,17.04,119
20150301|2014-12-12 15:30,12,17.035,17.05,17.03,17.045,41
20150301|2014-12-12 16:00,12,17.055,17.055,17.02,17.035,59
20150301|2014-12-14 17:00,15,17.05,17.08,17.03,17.055,148
20150301|2014-12-14 17:30,15,17.055,17.06,17.045,17.05,94
20150301|2014-12-14 18:00,15,17.05,17.06,17.025,17.055,245
20150301|2014-12-14 18:30,15,17.05,17.06,17.035,17.06,184
20150301|2014-12-14 19:00,15,17.06,17.065,16.79,16.845,2659
20150301|2014-12-14 19:30,15,16.84,16.89,16.825,16.845,898
20150301|2014-12-14 20:00,15,16.84,16.89,16.84,16.875,339
20150301|2014-12-14 20:30,15,16.875,16.89,16.87,16.875,151
20150301|2014-12-14 21:00,15,16.875,16.89,16.86,16.875,161
20150301|2014-12-14 21:30,15,16.88,16.89,16.87,16.88,71
20150301|2014-12-14 22:00,15,16.88,16.895,16.87,16.87,66
20150301|2014-12-14 22:30,15,16.87,16.925,16.87,16.905,279
20150301|2014-12-14 23:00,15,16.905,16.925,16.895,16.915,180
20150301|2014-12-14 23:30,15,16.915,16.955,16.875,16.935,775
20150301|2014-12-15 00:00,15,16.94,17.005,16.93,16.995,443
20150301|2014-12-15 00:30,15,17,17.015,16.97,17,282
20150301|2014-12-15 01:00,15,17,17,16.945,16.945,333
20150301|2014-12-15 01:30,15,16.95,16.97,16.89,16.905,521
20150301|2014-12-15 02:00,15,16.905,16.91,16.86,16.865,512
20150301|2014-12-15 02:30,15,16.865,16.895,16.835,16.89,776
20150301|2014-12-15 03:00,15,16.885,16.91,16.88,16.9,263
20150301|2014-12-15 03:30,15,16.895,16.925,16.88,16.885,284
20150301|2014-12-15 04:00,15,16.89,16.895,16.87,16.895,257
20150301|2014-12-15 04:30,15,16.9,16.905,16.875,16.895,203
20150301|2014-12-15 05:00,15,16.9,16.905,16.88,16.885,132
20150301|2014-12-15 05:30,15,16.885,16.91,16.86,16.88,270
20150301|2014-12-15 06:00,15,16.88,16.92,16.855,16.895,906
20150301|2014-12-15 06:30,15,16.895,16.9,16.82,16.83,596
20150301|2014-12-15 07:00,15,16.825,16.88,16.795,16.85,1877
20150301|2014-12-15 07:30,15,16.855,16.93,16.845,16.9,1464
20150301|2014-12-15 08:00,15,16.9,16.91,16.805,16.835,1460
20150301|2014-12-15 08:30,15,16.84,16.885,16.825,16.87,1163
20150301|2014-12-15 09:00,15,16.87,16.9,16.825,16.89,1512
20150301|2014-12-15 09:30,15,16.89,16.905,16.86,16.88,1273
20150301|2014-12-15 10:00,15,16.88,16.905,16.86,16.89,1184
20150301|2014-12-15 10:30,15,16.895,16.915,16.865,16.89,1276
20150301|2014-12-15 11:00,15,16.885,16.89,16.815,16.835,1341
20150301|2014-12-15 11:30,15,16.835,16.84,16.58,16.64,5229
20150301|2014-12-15 12:00,15,16.63,16.645,16.545,16.575,2761
20150301|2014-12-15 12:30,15,16.58,16.585,16.425,16.535,2045
20150301|2014-12-15 13:00,15,16.535,16.54,16.48,16.48,615
20150301|2014-12-15 13:30,15,16.48,16.48,16.305,16.36,2136
20150301|2014-12-15 14:00,15,16.365,16.375,16.135,16.15,1777
20150301|2014-12-15 14:30,15,16.15,16.22,16.14,16.145,1052
20150301|2014-12-15 15:00,15,16.15,16.185,16.135,16.175,337
20150301|2014-12-15 15:30,15,16.18,16.185,16.16,16.175,97
20150301|2014-12-15 16:00,15,16.175,16.195,16.175,16.185,47
20150301|2014-12-15 17:00,16,16.205,16.265,16.185,16.25,322
20150301|2014-12-15 17:30,16,16.25,16.27,16.24,16.26,303
20150301|2014-12-15 18:00,16,16.26,16.28,16.2,16.215,529
20150301|2014-12-15 18:30,16,16.22,16.245,16.165,16.185,652
20150301|2014-12-15 19:00,16,16.19,16.255,16.075,16.21,2612
20150301|2014-12-15 19:30,16,16.21,16.24,16.195,16.225,411
20150301|2014-12-15 20:00,16,16.225,16.23,16.205,16.22,204
20150301|2014-12-15 20:30,16,16.22,16.235,16.2,16.22,275
20150301|2014-12-15 21:00,16,16.215,16.215,16.085,16.13,1024
20150301|2014-12-15 21:30,16,16.135,16.155,16.125,16.13,298
20150301|2014-12-15 22:00,16,16.13,16.165,16.11,16.16,218
20150301|2014-12-15 22:30,16,16.165,16.235,16.16,16.235,515
20150301|2014-12-15 23:00,16,16.24,16.255,16.225,16.235,316
20150301|2014-12-15 23:30,16,16.23,16.25,16.195,16.205,532
20150301|2014-12-16 00:00,16,16.22,16.225,16.195,16.205,298
20150301|2014-12-16 00:30,16,16.205,16.22,16.165,16.19,511
20150301|2014-12-16 01:00,16,16.195,16.195,16.145,16.145,344
20150301|2014-12-16 01:30,16,16.15,16.185,16.12,16.155,530
20150301|2014-12-16 02:00,16,16.15,16.17,16.12,16.125,465
20150301|2014-12-16 02:30,16,16.12,16.19,16.11,16.17,771
20150301|2014-12-16 03:00,16,16.175,16.195,16.145,16.16,435
20150301|2014-12-16 03:30,16,16.17,16.265,16.155,16.235,1145
20150301|2014-12-16 04:00,16,16.24,16.31,16.2,16.2,924
20150301|2014-12-16 04:30,16,16.2,16.25,16.2,16.225,415
20150301|2014-12-16 05:00,16,16.23,16.265,16.225,16.25,302
20150301|2014-12-16 05:30,16,16.255,16.36,16.24,16.335,1494
20150301|2014-12-16 06:00,16,16.34,16.665,16.325,16.55,4842
20150301|2014-12-16 06:30,16,16.55,16.555,16.39,16.55,1936
20150301|2014-12-16 07:00,16,16.55,16.58,16.305,16.36,2686
20150301|2014-12-16 07:30,16,16.36,16.395,16.285,16.35,2368
20150301|2014-12-16 08:00,16,16.355,16.365,16.25,16.3,1870
20150301|2014-12-16 08:30,16,16.295,16.315,16.03,16.11,4866
20150301|2014-12-16 09:00,16,16.105,16.165,15.845,15.94,6207
20150301|2014-12-16 09:30,16,15.94,15.96,15.54,15.73,10305
20150301|2014-12-16 10:00,16,15.725,15.87,15.715,15.815,4567
20150301|2014-12-16 10:30,16,15.815,16.005,15.795,15.855,3473
20150301|2014-12-16 11:00,16,15.86,15.885,15.745,15.81,2490
20150301|2014-12-16 11:30,16,15.815,15.875,15.765,15.83,1781
20150301|2014-12-16 12:00,16,15.825,15.84,15.725,15.765,2778
20150301|2014-12-16 12:30,16,15.765,15.77,15.74,15.75,581
20150301|2014-12-16 13:00,16,15.745,15.77,15.74,15.755,484
20150301|2014-12-16 13:30,16,15.755,15.785,15.75,15.76,185
20150301|2014-12-16 14:00,16,15.76,15.76,15.745,15.755,197
20150301|2014-12-16 14:30,16,15.755,15.775,15.74,15.745,602
20150301|2014-12-16 15:00,16,15.745,15.76,15.735,15.755,129
20150301|2014-12-16 15:30,16,15.75,15.75,15.705,15.73,191
20150301|2014-12-16 16:00,16,15.73,15.73,15.715,15.715,38
20150301|2014-12-16 17:00,17,15.755,15.79,15.725,15.77,197
20150301|2014-12-16 17:30,17,15.77,15.8,15.74,15.765,121
20150301|2014-12-16 18:00,17,15.765,15.78,15.74,15.77,268
20150301|2014-12-16 18:30,17,15.77,15.79,15.75,15.79,189
20150301|2014-12-16 19:00,17,15.785,15.895,15.78,15.85,1222
20150301|2014-12-16 19:30,17,15.85,15.85,15.815,15.84,514
20150301|2014-12-16 20:00,17,15.845,15.855,15.825,15.845,131
20150301|2014-12-16 20:30,17,15.85,15.86,15.82,15.835,215
20150301|2014-12-16 21:00,17,15.835,15.875,15.83,15.875,209
20150301|2014-12-16 21:30,17,15.87,15.885,15.855,15.86,159
20150301|2014-12-16 22:00,17,15.86,15.88,15.855,15.865,162
20150301|2014-12-16 22:30,17,15.865,15.965,15.85,15.87,688
20150301|2014-12-16 23:00,17,15.865,15.925,15.83,15.905,642
20150301|2014-12-16 23:30,17,15.905,15.91,15.845,15.87,448
20150301|2014-12-17 00:00,17,15.865,15.9,15.85,15.86,229
20150301|2014-12-17 00:30,17,15.86,15.92,15.845,15.895,615
20150301|2014-12-17 01:00,17,15.89,15.9,15.845,15.85,389
20150301|2014-12-17 01:30,17,15.855,15.925,15.845,15.89,343
20150301|2014-12-17 02:00,17,15.89,15.895,15.835,15.845,464
20150301|2014-12-17 02:30,17,15.84,15.84,15.79,15.81,602
20150301|2014-12-17 03:00,17,15.81,15.845,15.81,15.835,374
20150301|2014-12-17 03:30,17,15.835,15.88,15.8,15.835,559
20150301|2014-12-17 04:00,17,15.845,15.88,15.835,15.865,256
20150301|2014-12-17 04:30,17,15.865,15.91,15.86,15.86,325
20150301|2014-12-17 05:00,17,15.865,15.89,15.83,15.87,388
20150301|2014-12-17 05:30,17,15.875,15.915,15.84,15.895,456
20150301|2014-12-17 06:00,17,15.895,15.955,15.865,15.885,1246
20150301|2014-12-17 06:30,17,15.89,15.92,15.83,15.84,768
20150301|2014-12-17 07:00,17,15.84,15.94,15.735,15.875,2326
20150301|2014-12-17 07:30,17,15.87,15.885,15.745,15.81,1939
20150301|2014-12-17 08:00,17,15.815,15.84,15.78,15.815,896
20150301|2014-12-17 08:30,17,15.815,15.84,15.775,15.8,1296
20150301|2014-12-17 09:00,17,15.8,15.81,15.725,15.755,1966
20150301|2014-12-17 09:30,17,15.755,15.9,15.615,15.845,4158
20150301|2014-12-17 10:00,17,15.84,15.89,15.76,15.84,1826
20150301|2014-12-17 10:30,17,15.845,15.945,15.835,15.935,1451
20150301|2014-12-17 11:00,17,15.925,15.935,15.875,15.905,1273
20150301|2014-12-17 11:30,17,15.9,15.95,15.89,15.91,941
20150301|2014-12-17 12:00,17,15.905,15.95,15.885,15.945,1174
20150301|2014-12-17 12:30,17,15.95,15.985,15.85,15.935,1268
20150301|2014-12-17 13:00,17,15.935,16.06,15.74,15.955,4833
20150301|2014-12-17 13:30,17,15.955,15.995,15.765,15.785,2204
20150301|2014-12-17 14:00,17,15.785,15.87,15.72,15.81,2246
20150301|2014-12-17 14:30,17,15.805,15.855,15.75,15.785,1019
20150301|2014-12-17 15:00,17,15.785,15.795,15.725,15.745,295
20150301|2014-12-17 15:30,17,15.745,15.755,15.73,15.745,212
20150301|2014-12-17 16:00,17,15.76,15.77,15.74,15.75,48
20150301|2014-12-17 17:00,18,15.755,15.79,15.74,15.785,112
20150301|2014-12-17 17:30,18,15.775,15.805,15.75,15.755,140
20150301|2014-12-17 18:00,18,15.75,15.77,15.74,15.745,201
20150301|2014-12-17 18:30,18,15.74,15.835,15.74,15.83,320
20150301|2014-12-17 19:00,18,15.835,15.9,15.82,15.87,680
20150301|2014-12-17 19:30,18,15.865,15.885,15.865,15.88,231
20150301|2014-12-17 20:00,18,15.88,15.88,15.855,15.855,118
20150301|2014-12-17 20:30,18,15.86,15.98,15.855,15.96,785
20150301|2014-12-17 21:00,18,15.965,16.095,15.965,16.07,1183
20150301|2014-12-17 21:30,18,16.065,16.065,15.995,15.995,167
20150301|2014-12-17 22:00,18,15.995,16.025,15.99,16.01,121
20150301|2014-12-17 22:30,18,16.015,16.02,15.995,16.005,101
20150301|2014-12-17 23:00,18,16.005,16.065,15.99,16.045,254
20150301|2014-12-17 23:30,18,16.045,16.075,15.975,15.99,821
20150301|2014-12-18 00:00,18,15.985,16.04,15.985,15.995,513
20150301|2014-12-18 00:30,18,16.005,16.075,16,16.01,453
20150301|2014-12-18 01:00,18,16.015,16.045,15.96,15.99,488
20150301|2014-12-18 01:30,18,15.985,16.085,15.98,16.05,702
20150301|2014-12-18 02:00,18,16.055,16.055,16.01,16.03,488
20150301|2014-12-18 02:30,18,16.03,16.09,16.03,16.045,608
20150301|2014-12-18 03:00,18,16.05,16.065,16.03,16.035,368
20150301|2014-12-18 03:30,18,16.03,16.045,16.015,16.025,240
20150301|2014-12-18 04:00,18,16.02,16.22,16.02,16.19,1904
20150301|2014-12-18 04:30,18,16.195,16.215,16.15,16.16,770
20150301|2014-12-18 05:00,18,16.155,16.23,16.155,16.195,636
20150301|2014-12-18 05:30,18,16.19,16.195,16.14,16.16,477
20150301|2014-12-18 06:00,18,16.155,16.165,16.075,16.1,1045
20150301|2014-12-18 06:30,18,16.1,16.125,16.02,16.025,790
20150301|2014-12-18 07:00,18,16.03,16.155,15.95,16.1,2580
20150301|2014-12-18 07:30,18,16.1,16.15,16.04,16.05,1647
20150301|2014-12-18 08:00,18,16.05,16.085,16.025,16.08,766
20150301|2014-12-18 08:30,18,16.075,16.115,16.05,16.065,1281
20150301|2014-12-18 09:00,18,16.075,16.08,15.94,16,2507
20150301|2014-12-18 09:30,18,16,16.01,15.92,15.955,1489
20150301|2014-12-18 10:00,18,15.95,15.95,15.895,15.945,1576
20150301|2014-12-18 10:30,18,15.945,15.975,15.91,15.925,884
20150301|2014-12-18 11:00,18,15.925,15.94,15.91,15.915,509
20150301|2014-12-18 11:30,18,15.915,15.945,15.88,15.925,873
20150301|2014-12-18 12:00,18,15.93,15.955,15.91,15.92,957
20150301|2014-12-18 12:30,18,15.92,15.95,15.915,15.935,348
20150301|2014-12-18 13:00,18,15.93,15.94,15.865,15.865,383
20150301|2014-12-18 13:30,18,15.86,15.9,15.845,15.895,289
20150301|2014-12-18 14:00,18,15.9,15.95,15.895,15.94,304
20150301|2014-12-18 14:30,18,15.94,15.965,15.92,15.925,440
20150301|2014-12-18 15:00,18,15.925,15.925,15.88,15.89,216
20150301|2014-12-18 15:30,18,15.89,15.915,15.88,15.885,185
20150301|2014-12-18 16:00,18,15.885,15.895,15.87,15.875,60
20150301|2014-12-18 17:00,19,15.875,15.905,15.87,15.88,95
20150301|2014-12-18 17:30,19,15.88,15.895,15.865,15.88,56
20150301|2014-12-18 18:00,19,15.87,15.89,15.86,15.865,83
20150301|2014-12-18 18:30,19,15.865,15.925,15.865,15.905,185
20150301|2014-12-18 19:00,19,15.905,15.975,15.895,15.96,483
20150301|2014-12-18 19:30,19,15.96,15.975,15.945,15.96,164
20150301|2014-12-18 20:00,19,15.96,15.965,15.935,15.955,78
20150301|2014-12-18 20:30,19,15.95,15.95,15.89,15.895,185
20150301|2014-12-18 21:00,19,15.89,15.89,15.86,15.875,281
20150301|2014-12-18 21:30,19,15.875,15.9,15.875,15.885,80
20150301|2014-12-18 22:00,19,15.885,15.9,15.875,15.875,42
20150301|2014-12-18 22:30,19,15.88,15.91,15.88,15.9,63
20150301|2014-12-18 23:00,19,15.895,15.925,15.895,15.91,128
20150301|2014-12-18 23:30,19,15.905,15.93,15.89,15.92,222
20150301|2014-12-19 00:00,19,15.92,15.96,15.915,15.955,311
20150301|2014-12-19 00:30,19,15.95,15.98,15.945,15.96,221
20150301|2014-12-19 01:00,19,15.96,15.98,15.95,15.98,184
20150301|2014-12-19 01:30,19,15.975,15.98,15.935,15.965,299
20150301|2014-12-19 02:00,19,15.97,15.99,15.935,15.945,238
20150301|2014-12-19 02:30,19,15.945,15.955,15.87,15.95,708
20150301|2014-12-19 03:00,19,15.95,15.955,15.905,15.92,297
20150301|2014-12-19 03:30,19,15.915,15.975,15.915,15.97,273
20150301|2014-12-19 04:00,19,15.97,16,15.945,15.945,340
20150301|2014-12-19 04:30,19,15.945,15.975,15.94,15.955,179
20150301|2014-12-19 05:00,19,15.955,15.97,15.93,15.955,183
20150301|2014-12-19 05:30,19,15.96,15.965,15.905,15.91,296
20150301|2014-12-19 06:00,19,15.905,15.92,15.83,15.905,1245
20150301|2014-12-19 06:30,19,15.9,15.94,15.865,15.905,486
20150301|2014-12-19 07:00,19,15.905,15.93,15.87,15.92,739
20150301|2014-12-19 07:30,19,15.92,15.97,15.89,15.94,845
20150301|2014-12-19 08:00,19,15.945,15.96,15.9,15.935,1326
20150301|2014-12-19 08:30,19,15.935,15.95,15.89,15.915,1075
20150301|2014-12-19 09:00,19,15.92,16.04,15.92,16.005,1882
20150301|2014-12-19 09:30,19,16.02,16.095,16.02,16.04,1410
20150301|2014-12-19 10:00,19,16.04,16.05,15.99,16.03,886
20150301|2014-12-19 10:30,19,16.03,16.065,16,16.04,613
20150301|2014-12-19 11:00,19,16.045,16.05,16.005,16.03,483
20150301|2014-12-19 11:30,19,16.03,16.035,16.005,16.015,327
20150301|2014-12-19 12:00,19,16.01,16.045,15.98,16.02,1096
20150301|2014-12-19 12:30,19,16.025,16.055,16.025,16.035,206
20150301|2014-12-19 13:00,19,16.035,16.07,16.03,16.07,233
20150301|2014-12-19 13:30,19,16.065,16.11,16.055,16.055,547
20150301|2014-12-19 14:00,19,16.065,16.07,16.045,16.06,199
20150301|2014-12-19 14:30,19,16.065,16.07,16.045,16.05,90
20150301|2014-12-19 15:00,19,16.06,16.065,16.03,16.06,117
20150301|2014-12-19 15:30,19,16.06,16.08,16.06,16.07,47
20150301|2014-12-19 16:00,19,16.09,16.11,16.065,16.065,53
20150301|2014-12-21 17:00,22,16.15,16.15,16.07,16.07,198
20150301|2014-12-21 17:30,22,16.07,16.115,16.065,16.085,117
20150301|2014-12-21 18:00,22,16.085,16.1,16.08,16.09,54
20150301|2014-12-21 18:30,22,16.085,16.085,16.01,16.06,289
20150301|2014-12-21 19:00,22,16.055,16.055,16,16.01,360
20150301|2014-12-21 19:30,22,16,16.01,15.965,16.005,253
20150301|2014-12-21 20:00,22,16,16.005,15.98,16,47
20150301|2014-12-21 20:30,22,15.995,16.06,15.995,16.05,261
20150301|2014-12-21 21:00,22,16.045,16.09,16.045,16.055,288
20150301|2014-12-21 21:30,22,16.06,16.065,16.04,16.05,41
20150301|2014-12-21 22:00,22,16.035,16.06,16.035,16.055,24
20150301|2014-12-21 22:30,22,16.05,16.075,16.05,16.065,38
20150301|2014-12-21 23:00,22,16.055,16.07,16.055,16.065,21
20150301|2014-12-21 23:30,22,16.065,16.065,16.04,16.05,105
20150301|2014-12-22 00:00,22,16.055,16.1,16.05,16.095,233
20150301|2014-12-22 00:30,22,16.095,16.095,16.07,16.08,73
20150301|2014-12-22 01:00,22,16.08,16.165,16.08,16.14,526
20150301|2014-12-22 01:30,22,16.135,16.175,16.125,16.16,414
20150301|2014-12-22 02:00,22,16.16,16.17,16.055,16.14,683
20150301|2014-12-22 02:30,22,16.125,16.145,16.07,16.1,379
20150301|2014-12-22 03:00,22,16.105,16.105,16.07,16.08,160
20150301|2014-12-22 03:30,22,16.085,16.085,16.06,16.075,165
20150301|2014-12-22 04:00,22,16.075,16.11,16.045,16.11,383
20150301|2014-12-22 04:30,22,16.105,16.155,16.075,16.11,500
20150301|2014-12-22 05:00,22,16.105,16.12,16.06,16.075,226
20150301|2014-12-22 05:30,22,16.07,16.115,16.065,16.075,261
20150301|2014-12-22 06:00,22,16.07,16.105,16.065,16.08,340
20150301|2014-12-22 06:30,22,16.085,16.085,16.045,16.065,381
20150301|2014-12-22 07:00,22,16.065,16.065,16.015,16.04,667
20150301|2014-12-22 07:30,22,16.045,16.05,16.005,16.01,750
20150301|2014-12-22 08:00,22,16.01,16.02,15.925,15.975,1228
20150301|2014-12-22 08:30,22,15.98,15.99,15.935,15.945,739
20150301|2014-12-22 09:00,22,15.95,15.98,15.93,15.94,974
20150301|2014-12-22 09:30,22,15.94,15.96,15.815,15.87,3434
20150301|2014-12-22 10:00,22,15.875,15.88,15.63,15.655,4486
20150301|2014-12-22 10:30,22,15.655,15.655,15.53,15.595,3470
20150301|2014-12-22 11:00,22,15.59,15.615,15.535,15.58,1307
20150301|2014-12-22 11:30,22,15.585,15.705,15.545,15.685,1910
20150301|2014-12-22 12:00,22,15.68,15.71,15.64,15.685,1712
20150301|2014-12-22 12:30,22,15.685,15.695,15.625,15.685,804
20150301|2014-12-22 13:00,22,15.69,15.695,15.635,15.66,251
20150301|2014-12-22 13:30,22,15.655,15.665,15.635,15.635,281
20150301|2014-12-22 14:00,22,15.635,15.645,15.585,15.62,367
20150301|2014-12-22 14:30,22,15.62,15.67,15.615,15.66,395
20150301|2014-12-22 15:00,22,15.66,15.665,15.605,15.625,181
20150301|2014-12-22 15:30,22,15.635,15.675,15.62,15.675,100
20150301|2014-12-22 16:00,22,15.67,15.68,15.65,15.68,52
20150301|2014-12-22 17:00,23,15.675,15.705,15.65,15.67,183
20150301|2014-12-22 17:30,23,15.665,15.675,15.58,15.595,190
20150301|2014-12-22 18:00,23,15.6,15.625,15.59,15.62,104
20150301|2014-12-22 18:30,23,15.62,15.71,15.62,15.71,235
20150301|2014-12-22 19:00,23,15.71,15.75,15.675,15.705,399
20150301|2014-12-22 19:30,23,15.705,15.705,15.675,15.695,193
20150301|2014-12-22 20:00,23,15.7,15.7,15.67,15.685,189
20150301|2014-12-22 20:30,23,15.69,15.74,15.685,15.71,320
20150301|2014-12-22 21:00,23,15.705,15.71,15.675,15.675,97
20150301|2014-12-22 21:30,23,15.675,15.69,15.65,15.68,103
20150301|2014-12-22 22:00,23,15.69,15.695,15.675,15.685,33
20150301|2014-12-22 22:30,23,15.685,15.78,15.685,15.73,329
20150301|2014-12-22 23:00,23,15.725,15.735,15.72,15.725,98
20150301|2014-12-22 23:30,23,15.725,15.73,15.705,15.72,172
20150301|2014-12-23 00:00,23,15.71,15.74,15.705,15.72,165
20150301|2014-12-23 00:30,23,15.72,15.725,15.675,15.71,173
20150301|2014-12-23 01:00,23,15.71,15.75,15.71,15.745,157
20150301|2014-12-23 01:30,23,15.74,15.77,15.73,15.73,229
20150301|2014-12-23 02:00,23,15.73,15.76,15.71,15.725,195
20150301|2014-12-23 02:30,23,15.725,15.75,15.72,15.735,162
20150301|2014-12-23 03:00,23,15.745,15.78,15.725,15.73,171
20150301|2014-12-23 03:30,23,15.73,15.75,15.715,15.72,216
20150301|2014-12-23 04:00,23,15.72,15.735,15.7,15.735,416
20150301|2014-12-23 04:30,23,15.74,15.745,15.725,15.735,192
20150301|2014-12-23 05:00,23,15.74,15.75,15.715,15.74,260
20150301|2014-12-23 05:30,23,15.745,15.745,15.665,15.68,378
20150301|2014-12-23 06:00,23,15.675,15.725,15.66,15.705,868
20150301|2014-12-23 06:30,23,15.71,15.72,15.68,15.695,419
20150301|2014-12-23 07:00,23,15.695,15.895,15.56,15.75,4717
20150301|2014-12-23 07:30,23,15.755,15.81,15.73,15.77,1164
20150301|2014-12-23 08:00,23,15.775,15.785,15.685,15.71,1102
20150301|2014-12-23 08:30,23,15.71,15.785,15.695,15.725,1460
20150301|2014-12-23 09:00,23,15.735,15.81,15.71,15.805,919
20150301|2014-12-23 09:30,23,15.81,15.82,15.78,15.8,597
20150301|2014-12-23 10:00,23,15.8,15.83,15.76,15.775,841
20150301|2014-12-23 10:30,23,15.77,15.805,15.755,15.78,500
20150301|2014-12-23 11:00,23,15.775,15.79,15.755,15.755,302
20150301|2014-12-23 11:30,23,15.755,15.79,15.75,15.76,485
20150301|2014-12-23 12:00,23,15.765,15.79,15.73,15.775,1315
20150301|2014-12-23 12:30,23,15.775,15.78,15.705,15.715,477
20150301|2014-12-23 13:00,23,15.715,15.745,15.705,15.725,214
20150301|2014-12-23 13:30,23,15.73,15.75,15.69,15.695,150
20150301|2014-12-23 14:00,23,15.695,15.715,15.67,15.715,380
20150301|2014-12-23 14:30,23,15.705,15.72,15.685,15.705,202
20150301|2014-12-23 15:00,23,15.705,15.72,15.68,15.69,185
20150301|2014-12-23 15:30,23,15.7,15.76,15.695,15.755,135
20150301|2014-12-23 16:00,23,15.76,15.795,15.75,15.79,82
20150301|2014-12-23 17:00,24,15.775,15.78,15.745,15.765,55
20150301|2014-12-23 17:30,24,15.755,15.755,15.725,15.735,25
20150301|2014-12-23 18:00,24,15.75,15.765,15.69,15.765,152
20150301|2014-12-23 18:30,24,15.76,15.79,15.76,15.775,56
20150301|2014-12-23 19:00,24,15.775,15.795,15.735,15.745,208
20150301|2014-12-23 19:30,24,15.75,15.78,15.745,15.77,139
20150301|2014-12-23 20:00,24,15.765,15.765,15.735,15.745,87
20150301|2014-12-23 20:30,24,15.745,15.78,15.74,15.76,182
20150301|2014-12-23 21:00,24,15.76,15.77,15.755,15.765,53
20150301|2014-12-23 21:30,24,15.765,15.765,15.755,15.755,10
20150301|2014-12-23 22:00,24,15.755,15.755,15.75,15.755,22
20150301|2014-12-23 22:30,24,15.755,15.8,15.755,15.795,88
20150301|2014-12-23 23:00,24,15.785,15.795,15.765,15.775,109
20150301|2014-12-23 23:30,24,15.775,15.84,15.765,15.815,295
20150301|2014-12-24 00:00,24,15.82,15.825,15.795,15.815,171
20150301|2014-12-24 00:30,24,15.815,15.82,15.79,15.805,119
20150301|2014-12-24 01:00,24,15.8,15.805,15.79,15.795,100
20150301|2014-12-24 01:30,24,15.795,15.825,15.79,15.82,260
20150301|2014-12-24 02:00,24,15.815,15.86,15.81,15.86,288
20150301|2014-12-24 02:30,24,15.86,15.865,15.84,15.85,147
20150301|2014-12-24 03:00,24,15.85,15.865,15.81,15.835,242
20150301|2014-12-24 03:30,24,15.83,15.845,15.805,15.82,235
20150301|2014-12-24 04:00,24,15.825,15.83,15.795,15.8,166
20150301|2014-12-24 04:30,24,15.8,15.815,15.785,15.8,252
20150301|2014-12-24 05:00,24,15.805,15.81,15.785,15.79,239
20150301|2014-12-24 05:30,24,15.79,15.795,15.775,15.79,217
20150301|2014-12-24 06:00,24,15.79,15.83,15.78,15.825,719
20150301|2014-12-24 06:30,24,15.825,15.83,15.8,15.815,255
20150301|2014-12-24 07:00,24,15.815,15.845,15.765,15.78,648
20150301|2014-12-24 07:30,24,15.78,15.79,15.725,15.755,747
20150301|2014-12-24 08:00,24,15.755,15.755,15.72,15.75,420
20150301|2014-12-24 08:30,24,15.745,15.76,15.68,15.71,701
20150301|2014-12-24 09:00,24,15.715,15.735,15.695,15.715,289
20150301|2014-12-24 09:30,24,15.715,15.765,15.715,15.765,379
20150301|2014-12-24 10:00,24,15.77,15.785,15.725,15.76,545
20150301|2014-12-24 10:30,24,15.76,15.775,15.71,15.73,505
20150301|2014-12-24 11:00,24,15.725,15.755,15.7,15.715,428
20150301|2014-12-24 11:30,24,15.715,15.75,15.715,15.75,283
20150301|2014-12-24 12:00,24,15.75,15.765,15.74,15.765,136
20150301|2014-12-24 12:30,24,15.77,15.77,15.755,15.765,33
20150301|2014-12-25 17:00,26,15.78,15.85,15.77,15.78,125
20150301|2014-12-25 17:30,26,15.78,15.85,15.765,15.8,44
20150301|2014-12-25 18:00,26,15.79,15.815,15.765,15.815,41
20150301|2014-12-25 18:30,26,15.825,15.84,15.79,15.805,63
20150301|2014-12-25 19:00,26,15.795,15.945,15.795,15.93,461
20150301|2014-12-25 19:30,26,15.925,15.935,15.885,15.92,238
20150301|2014-12-25 20:00,26,15.93,15.975,15.895,15.93,243
20150301|2014-12-25 20:30,26,15.93,15.99,15.93,15.985,285
20150301|2014-12-25 21:00,26,15.99,15.99,15.94,15.97,165
20150301|2014-12-25 21:30,26,15.975,16.02,15.96,16,176
20150301|2014-12-25 22:00,26,16.01,16.01,15.965,15.975,84
20150301|2014-12-25 22:30,26,15.975,15.975,15.955,15.96,180
20150301|2014-12-25 23:00,26,15.96,15.98,15.95,15.95,60
20150301|2014-12-25 23:30,26,15.95,16,15.95,15.995,195
20150301|2014-12-26 00:00,26,16,16.065,15.99,16.06,668
20150301|2014-12-26 00:30,26,16.06,16.065,16.03,16.035,398
20150301|2014-12-26 01:00,26,16.035,16.05,16.025,16.045,123
20150301|2014-12-26 01:30,26,16.045,16.045,16.02,16.025,104
20150301|2014-12-26 02:00,26,16.02,16.14,16.015,16.105,483
20150301|2014-12-26 02:30,26,16.11,16.115,16.065,16.085,203
20150301|2014-12-26 03:00,26,16.085,16.11,16.085,16.11,126
20150301|2014-12-26 03:30,26,16.1,16.14,16.1,16.135,141
20150301|2014-12-26 04:00,26,16.135,16.135,16.11,16.135,85
20150301|2014-12-26 04:30,26,16.14,16.305,16.14,16.255,980
20150301|2014-12-26 05:00,26,16.255,16.285,16.175,16.215,544
20150301|2014-12-26 05:30,26,16.215,16.25,16.185,16.24,250
20150301|2014-12-26 06:00,26,16.245,16.25,16.205,16.215,260
20150301|2014-12-26 06:30,26,16.21,16.245,16.17,16.24,304
20150301|2014-12-26 07:00,26,16.24,16.26,16.07,16.155,1368
20150301|2014-12-26 07:30,26,16.16,16.21,16.16,16.2,740
20150301|2014-12-26 08:00,26,16.195,16.23,16.19,16.19,619
20150301|2014-12-26 08:30,26,16.185,16.185,16.125,16.14,865
20150301|2014-12-26 09:00,26,16.145,16.17,16.085,16.085,580
20150301|2014-12-26 09:30,26,16.085,16.125,16.085,16.105,314
20150301|2014-12-26 10:00,26,16.1,16.135,16.095,16.1,330
20150301|2014-12-26 10:30,26,16.1,16.14,16.09,16.11,341
20150301|2014-12-26 11:00,26,16.11,16.145,16.1,16.135,484
20150301|2014-12-26 11:30,26,16.13,16.165,16.095,16.115,726
20150301|2014-12-26 12:00,26,16.115,16.17,16.115,16.12,767
20150301|2014-12-26 12:30,26,16.12,16.145,16.11,16.115,175
20150301|2014-12-26 13:00,26,16.115,16.115,16.09,16.105,116
20150301|2014-12-26 13:30,26,16.105,16.12,16.08,16.11,236
20150301|2014-12-26 14:00,26,16.11,16.12,16.085,16.095,61
20150301|2014-12-26 14:30,26,16.1,16.11,16.035,16.04,293
20150301|2014-12-26 15:00,26,16.04,16.055,16.03,16.045,84
20150301|2014-12-26 15:30,26,16.035,16.08,16.035,16.05,39
20150301|2014-12-26 16:00,26,16.07,16.09,16.055,16.085,14
20150301|2014-12-28 17:00,29,16.08,16.11,16.06,16.1,80
20150301|2014-12-28 17:30,29,16.11,16.11,16.06,16.065,86
20150301|2014-12-28 18:00,29,16.055,16.09,16.05,16.06,62
20150301|2014-12-28 18:30,29,16.065,16.105,16.055,16.065,115
20150301|2014-12-28 19:00,29,16.065,16.21,16.06,16.18,495
20150301|2014-12-28 19:30,29,16.18,16.225,16.18,16.19,329
20150301|2014-12-28 20:00,29,16.185,16.2,16.175,16.185,75
20150301|2014-12-28 20:30,29,16.18,16.19,16.165,16.165,184
20150301|2014-12-28 21:00,29,16.16,16.17,16.13,16.15,153
20150301|2014-12-28 21:30,29,16.15,16.15,16.105,16.11,49
20150301|2014-12-28 22:00,29,16.11,16.14,16.11,16.125,46
20150301|2014-12-28 22:30,29,16.13,16.14,16.115,16.12,47
20150301|2014-12-28 23:00,29,16.12,16.15,16.115,16.13,48
20150301|2014-12-28 23:30,29,16.13,16.17,16.115,16.145,259
20150301|2014-12-29 00:00,29,16.145,16.16,16.13,16.155,125
20150301|2014-12-29 00:30,29,16.16,16.19,16.16,16.19,174
20150301|2014-12-29 01:00,29,16.185,16.2,16.18,16.19,179
20150301|2014-12-29 01:30,29,16.195,16.255,16.195,16.225,416
20150301|2014-12-29 02:00,29,16.22,16.23,16.19,16.205,374
20150301|2014-12-29 02:30,29,16.2,16.24,16.195,16.195,432
20150301|2014-12-29 03:00,29,16.2,16.2,16.115,16.14,755
20150301|2014-12-29 03:30,29,16.14,16.16,16.125,16.15,214
20150301|2014-12-29 04:00,29,16.15,16.15,16.09,16.115,328
20150301|2014-12-29 04:30,29,16.12,16.13,16.1,16.12,174
20150301|2014-12-29 05:00,29,16.115,16.135,16.1,16.1,121
20150301|2014-12-29 05:30,29,16.105,16.13,16.045,16.07,299
20150301|2014-12-29 06:00,29,16.07,16.085,16,16.075,915
20150301|2014-12-29 06:30,29,16.075,16.11,16.06,16.075,589
20150301|2014-12-29 07:00,29,16.075,16.185,16.065,16.13,1152
20150301|2014-12-29 07:30,29,16.125,16.145,16.095,16.14,584
20150301|2014-12-29 08:00,29,16.14,16.14,16.08,16.09,413
20150301|2014-12-29 08:30,29,16.085,16.085,15.925,15.95,2126
20150301|2014-12-29 09:00,29,15.95,15.985,15.905,15.925,1748
20150301|2014-12-29 09:30,29,15.925,15.96,15.775,15.815,2928
20150301|2014-12-29 10:00,29,15.815,15.845,15.74,15.77,1865
20150301|2014-12-29 10:30,29,15.77,15.88,15.755,15.85,1464
20150301|2014-12-29 11:00,29,15.845,15.845,15.775,15.795,852
20150301|2014-12-29 11:30,29,15.795,15.835,15.78,15.805,1190
20150301|2014-12-29 12:00,29,15.8,15.8,15.72,15.785,2139
20150301|2014-12-29 12:30,29,15.785,15.8,15.775,15.79,324
20150301|2014-12-29 13:00,29,15.795,15.795,15.76,15.765,282
20150301|2014-12-29 13:30,29,15.765,15.775,15.745,15.75,182
20150301|2014-12-29 14:00,29,15.75,15.8,15.745,15.78,178
20150301|2014-12-29 14:30,29,15.78,15.81,15.765,15.77,486
20150301|2014-12-29 15:00,29,15.77,15.785,15.755,15.78,165
20150301|2014-12-29 15:30,29,15.78,15.79,15.775,15.79,52
20150301|2014-12-29 16:00,29,15.79,15.82,15.79,15.805,39
20150301|2014-12-29 17:00,30,15.81,15.84,15.78,15.815,125
20150301|2014-12-29 17:30,30,15.815,15.815,15.75,15.775,125
20150301|2014-12-29 18:00,30,15.78,15.795,15.755,15.79,111
20150301|2014-12-29 18:30,30,15.78,15.83,15.78,15.83,93
20150301|2014-12-29 19:00,30,15.835,15.87,15.82,15.87,488
20150301|2014-12-29 19:30,30,15.87,15.905,15.85,15.875,269
20150301|2014-12-29 20:00,30,15.875,15.88,15.845,15.845,99
20150301|2014-12-29 20:30,30,15.845,15.88,15.84,15.855,146
20150301|2014-12-29 21:00,30,15.855,15.865,15.845,15.855,86
20150301|2014-12-29 21:30,30,15.855,15.88,15.83,15.83,115
20150301|2014-12-29 22:00,30,15.83,15.84,15.81,15.835,39
20150301|2014-12-29 22:30,30,15.83,15.88,15.825,15.85,141
20150301|2014-12-29 23:00,30,15.855,15.875,15.85,15.865,105
20150301|2014-12-29 23:30,30,15.865,15.875,15.83,15.835,174
20150301|2014-12-30 00:00,30,15.84,15.865,15.815,15.85,336
20150301|2014-12-30 00:30,30,15.85,15.87,15.85,15.855,194
20150301|2014-12-30 01:00,30,15.855,15.86,15.835,15.85,120
20150301|2014-12-30 01:30,30,15.855,15.92,15.835,15.905,384
20150301|2014-12-30 02:00,30,15.91,15.98,15.91,15.94,849
20150301|2014-12-30 02:30,30,15.94,15.98,15.93,15.95,251
20150301|2014-12-30 03:00,30,15.95,15.975,15.94,15.96,200
20150301|2014-12-30 03:30,30,15.96,15.96,15.93,15.94,217
20150301|2014-12-30 04:00,30,15.94,15.95,15.905,15.905,208
20150301|2014-12-30 04:30,30,15.91,15.94,15.905,15.94,193
20150301|2014-12-30 05:00,30,15.94,15.95,15.925,15.945,188
20150301|2014-12-30 05:30,30,15.945,15.95,15.905,15.915,358
20150301|2014-12-30 06:00,30,15.91,15.915,15.83,15.875,1138
20150301|2014-12-30 06:30,30,15.875,15.88,15.82,15.845,491
20150301|2014-12-30 07:00,30,15.85,16.1,15.85,16.04,3340
20150301|2014-12-30 07:30,30,16.04,16.085,16.005,16.055,2009
20150301|2014-12-30 08:00,30,16.055,16.065,16.01,16.015,818
20150301|2014-12-30 08:30,30,16.01,16.47,16,16.35,6630
20150301|2014-12-30 09:00,30,16.35,16.445,16.31,16.39,3083
20150301|2014-12-30 09:30,30,16.39,16.405,16.355,16.385,1127
20150301|2014-12-30 10:00,30,16.39,16.48,16.26,16.3,2146
20150301|2014-12-30 10:30,30,16.305,16.34,16.275,16.31,985
20150301|2014-12-30 11:00,30,16.31,16.345,16.285,16.305,565
20150301|2014-12-30 11:30,30,16.305,16.33,16.295,16.295,582
20150301|2014-12-30 12:00,30,16.295,16.315,16.2,16.21,2037
20150301|2014-12-30 12:30,30,16.21,16.265,16.205,16.245,450
20150301|2014-12-30 13:00,30,16.24,16.27,16.225,16.27,238
20150301|2014-12-30 13:30,30,16.27,16.28,16.22,16.22,192
20150301|2014-12-30 14:00,30,16.22,16.23,16.19,16.23,273
20150301|2014-12-30 14:30,30,16.23,16.3,16.215,16.29,329
20150301|2014-12-30 15:00,30,16.295,16.315,16.275,16.29,263
20150301|2014-12-30 15:30,30,16.285,16.325,16.285,16.305,115
20150301|2014-12-30 16:00,30,16.3,16.325,16.25,16.27,76
20150301|2014-12-30 17:00,31,16.25,16.28,16.23,16.25,73
20150301|2014-12-30 17:30,31,16.25,16.255,16.225,16.245,41
20150301|2014-12-30 18:00,31,16.24,16.285,16.24,16.285,51
20150301|2014-12-30 18:30,31,16.29,16.31,16.26,16.26,65
20150301|2014-12-30 19:00,31,16.26,16.28,16.18,16.205,424
20150301|2014-12-30 19:30,31,16.21,16.25,16.2,16.24,123
20150301|2014-12-30 20:00,31,16.235,16.245,16.23,16.24,43
20150301|2014-12-30 20:30,31,16.24,16.255,16.225,16.24,102
20150301|2014-12-30 21:00,31,16.24,16.245,16.23,16.245,41
20150301|2014-12-30 21:30,31,16.24,16.25,16.24,16.24,25
20150301|2014-12-30 22:00,31,16.24,16.245,16.24,16.245,9
20150301|2014-12-30 22:30,31,16.25,16.27,16.245,16.25,73
20150301|2014-12-30 23:00,31,16.24,16.24,16.21,16.22,54
20150301|2014-12-30 23:30,31,16.215,16.23,16.2,16.225,118
20150301|2014-12-31 00:00,31,16.22,16.22,16.145,16.145,220
20150301|2014-12-31 00:30,31,16.15,16.215,16.125,16.205,474
20150301|2014-12-31 01:00,31,16.2,16.205,16.145,16.16,175
20150301|2014-12-31 01:30,31,16.155,16.18,16.15,16.16,105
20150301|2014-12-31 02:00,31,16.155,16.18,16.14,16.17,172
20150301|2014-12-31 02:30,31,16.17,16.2,16.165,16.185,197
20150301|2014-12-31 03:00,31,16.185,16.185,16.14,16.14,173
20150301|2014-12-31 03:30,31,16.135,16.16,16.11,16.16,270
20150301|2014-12-31 04:00,31,16.155,16.18,16.145,16.17,107
20150301|2014-12-31 04:30,31,16.17,16.19,16.13,16.135,223
20150301|2014-12-31 05:00,31,16.135,16.145,16.075,16.09,431
20150301|2014-12-31 05:30,31,16.09,16.09,15.97,15.975,933
20150301|2014-12-31 06:00,31,15.97,16.07,15.965,16.035,736
20150301|2014-12-31 06:30,31,16.035,16.075,15.995,16.005,431
20150301|2014-12-31 07:00,31,16,16.05,15.915,15.995,1188
20150301|2014-12-31 07:30,31,15.99,16.04,15.975,16.03,630
20150301|2014-12-31 08:00,31,16.025,16.07,16.015,16.015,516
20150301|2014-12-31 08:30,31,16.01,16.035,15.945,15.955,816
20150301|2014-12-31 09:00,31,15.955,15.99,15.79,15.82,1923
20150301|2014-12-31 09:30,31,15.825,15.85,15.665,15.74,2622
20150301|2014-12-31 10:00,31,15.74,15.755,15.695,15.735,1165
20150301|2014-12-31 10:30,31,15.735,15.79,15.72,15.75,705
20150301|2014-12-31 11:00,31,15.745,15.79,15.735,15.765,508
20150301|2014-12-31 11:30,31,15.765,15.765,15.665,15.695,829
20150301|2014-12-31 12:00,31,15.69,15.695,15.545,15.575,3547
20150301|2014-12-31 12:30,31,15.59,15.61,15.55,15.59,1063
20150301|2014-12-31 13:00,31,15.59,15.64,15.565,15.625,537
20150301|2014-12-31 13:30,31,15.63,15.695,15.63,15.67,448
20150301|2014-12-31 14:00,31,15.675,15.745,15.67,15.73,302
20150301|2014-12-31 14:30,31,15.73,15.74,15.68,15.68,338
20150301|2014-12-31 15:00,31,15.69,15.695,15.635,15.665,168
20150301|2014-12-31 15:30,31,15.67,15.7,15.67,15.7,81
20150301|2014-12-31 16:00,31,15.695,15.695,15.66,15.685,51
20150301|2015-01-01 17:00,2,15.73,15.905,15.675,15.87,458
20150301|2015-01-01 17:30,2,15.87,15.89,15.805,15.815,179
20150301|2015-01-01 18:00,2,15.81,15.865,15.78,15.865,221
20150301|2015-01-01 18:30,2,15.855,15.855,15.8,15.845,134
20150301|2015-01-01 19:00,2,15.845,15.85,15.79,15.795,162
20150301|2015-01-01 19:30,2,15.79,15.82,15.785,15.81,100
20150301|2015-01-01 20:00,2,15.815,15.815,15.775,15.785,84
20150301|2015-01-01 20:30,2,15.785,15.81,15.785,15.8,77
20150301|2015-01-01 21:00,2,15.795,15.805,15.785,15.805,43
20150301|2015-01-01 21:30,2,15.81,15.84,15.81,15.82,85
20150301|2015-01-01 22:00,2,15.825,15.87,15.825,15.865,74
20150301|2015-01-01 22:30,2,15.865,15.885,15.82,15.825,144
20150301|2015-01-01 23:00,2,15.825,15.85,15.815,15.845,73
20150301|2015-01-01 23:30,2,15.85,15.865,15.835,15.86,60
20150301|2015-01-02 00:00,2,15.855,15.895,15.85,15.885,114
20150301|2015-01-02 00:30,2,15.89,15.9,15.87,15.89,89
20150301|2015-01-02 01:00,2,15.89,15.9,15.8,15.83,298
20150301|2015-01-02 01:30,2,15.825,15.855,15.81,15.83,251
20150301|2015-01-02 02:00,2,15.84,15.86,15.82,15.825,227
20150301|2015-01-02 02:30,2,15.83,15.85,15.82,15.835,166
20150301|2015-01-02 03:00,2,15.835,15.835,15.785,15.81,469
20150301|2015-01-02 03:30,2,15.81,15.825,15.8,15.82,150
20150301|2015-01-02 04:00,2,15.815,15.825,15.77,15.78,219
20150301|2015-01-02 04:30,2,15.78,15.79,15.72,15.765,614
20150301|2015-01-02 05:00,2,15.77,15.78,15.715,15.715,403
20150301|2015-01-02 05:30,2,15.715,15.745,15.665,15.73,697
20150301|2015-01-02 06:00,2,15.73,15.76,15.585,15.635,1223
20150301|2015-01-02 06:30,2,15.63,15.735,15.61,15.715,1393
20150301|2015-01-02 07:00,2,15.715,15.725,15.51,15.585,2668
20150301|2015-01-02 07:30,2,15.585,15.7,15.54,15.63,1756
20150301|2015-01-02 08:00,2,15.625,15.63,15.565,15.6,1180
20150301|2015-01-02 08:30,2,15.6,15.63,15.55,15.56,914
20150301|2015-01-02 09:00,2,15.565,15.685,15.535,15.675,1907
20150301|2015-01-02 09:30,2,15.675,16.06,15.64,15.945,4926
20150301|2015-01-02 10:00,2,15.95,15.985,15.91,15.945,1247
20150301|2015-01-02 10:30,2,15.945,15.945,15.86,15.93,1027
20150301|2015-01-02 11:00,2,15.935,15.96,15.79,15.825,1065
20150301|2015-01-02 11:30,2,15.825,15.83,15.785,15.785,602
20150301|2015-01-02 12:00,2,15.785,15.8,15.745,15.78,972
20150301|2015-01-02 12:30,2,15.775,15.785,15.66,15.685,746
20150301|2015-01-02 13:00,2,15.695,15.75,15.685,15.69,457
20150301|2015-01-02 13:30,2,15.685,15.745,15.68,15.71,286
20150301|2015-01-02 14:00,2,15.71,15.745,15.695,15.73,126
20150301|2015-01-02 14:30,2,15.73,15.79,15.72,15.785,262
20150301|2015-01-02 15:00,2,15.775,15.8,15.74,15.755,145
20150301|2015-01-02 15:30,2,15.765,15.775,15.72,15.72,49
20150301|2015-01-02 16:00,2,15.735,15.785,15.735,15.785,23
20150301|2015-01-04 17:00,5,15.795,15.795,15.63,15.7,566
20150301|2015-01-04 17:30,5,15.7,15.755,15.695,15.75,175
20150301|2015-01-04 18:00,5,15.735,15.815,15.72,15.8,298
20150301|2015-01-04 18:30,5,15.81,15.96,15.805,15.94,674
20150301|2015-01-04 19:00,5,15.94,16.06,15.94,16.03,1635
20150301|2015-01-04 19:30,5,16.025,16.025,15.96,15.98,471
20150301|2015-01-04 20:00,5,15.98,16,15.94,15.985,339
20150301|2015-01-04 20:30,5,15.985,16.03,15.98,16,324
20150301|2015-01-04 21:00,5,16,16.015,15.97,15.995,347
20150301|2015-01-04 21:30,5,15.995,16.01,15.98,15.98,104
20150301|2015-01-04 22:00,5,15.97,15.98,15.955,15.97,92
20150301|2015-01-04 22:30,5,15.97,15.97,15.91,15.94,299
20150301|2015-01-04 23:00,5,15.935,15.97,15.93,15.96,122
20150301|2015-01-04 23:30,5,15.96,16.08,15.96,16.035,1157
20150301|2015-01-05 00:00,5,16.045,16.05,16.025,16.035,336
20150301|2015-01-05 00:30,5,16.035,16.045,16.01,16.04,450
20150301|2015-01-05 01:00,5,16.035,16.075,16.02,16.06,320
20150301|2015-01-05 01:30,5,16.06,16.095,16.055,16.065,567
20150301|2015-01-05 02:00,5,16.065,16.085,16.045,16.05,335
20150301|2015-01-05 02:30,5,16.05,16.07,16.03,16.03,453
20150301|2015-01-05 03:00,5,16.035,16.075,16.025,16.065,364
20150301|2015-01-05 03:30,5,16.075,16.085,16.04,16.04,266
20150301|2015-01-05 04:00,5,16.045,16.06,15.98,15.995,541
20150301|2015-01-05 04:30,5,15.995,16.025,15.945,15.975,643
20150301|2015-01-05 05:00,5,15.975,15.99,15.95,15.955,333
20150301|2015-01-05 05:30,5,15.955,15.96,15.86,15.89,1057
20150301|2015-01-05 06:00,5,15.89,15.93,15.88,15.925,933
20150301|2015-01-05 06:30,5,15.925,15.93,15.855,15.905,875
20150301|2015-01-05 07:00,5,15.91,16.035,15.825,16.005,2635
20150301|2015-01-05 07:30,5,16.005,16.05,15.97,16.01,2660
20150301|2015-01-05 08:00,5,16.015,16.04,15.995,16.02,1090
20150301|2015-01-05 08:30,5,16.015,16.24,16.01,16.215,5819
20150301|2015-01-05 09:00,5,16.22,16.26,16.145,16.205,3293
20150301|2015-01-05 09:30,5,16.21,16.225,16.03,16.075,3022
20150301|2015-01-05 10:00,5,16.075,16.11,16.02,16.02,1371
20150301|2015-01-05 10:30,5,16.02,16.02,15.91,15.94,2327
20150301|2015-01-05 11:00,5,15.935,16,15.935,15.995,945
20150301|2015-01-05 11:30,5,15.995,16.15,15.995,16.14,1990
20150301|2015-01-05 12:00,5,16.14,16.235,16.125,16.195,3236
20150301|2015-01-05 12:30,5,16.195,16.225,16.195,16.22,506
20150301|2015-01-05 13:00,5,16.215,16.23,16.205,16.22,255
20150301|2015-01-05 13:30,5,16.22,16.22,16.17,16.205,432
20150301|2015-01-05 14:00,5,16.19,16.23,16.185,16.215,176
20150301|2015-01-05 14:30,5,16.215,16.245,16.155,16.21,463
20150301|2015-01-05 15:00,5,16.205,16.22,16.17,16.205,140
20150301|2015-01-05 15:30,5,16.19,16.2,16.185,16.19,54
20150301|2015-01-05 16:00,5,16.19,16.2,16.185,16.19,26
20150301|2015-01-05 17:00,6,16.16,16.17,16.145,16.15,65
20150301|2015-01-05 17:30,6,16.15,16.165,16.15,16.16,68
20150301|2015-01-05 18:00,6,16.155,16.155,16.115,16.13,79
20150301|2015-01-05 18:30,6,16.125,16.155,16.125,16.145,79
20150301|2015-01-05 19:00,6,16.145,16.18,16.125,16.14,346
20150301|2015-01-05 19:30,6,16.14,16.2,16.135,16.185,188
20150301|2015-01-05 20:00,6,16.19,16.23,16.185,16.19,182
20150301|2015-01-05 20:30,6,16.19,16.205,16.19,16.19,100
20150301|2015-01-05 21:00,6,16.195,16.22,16.19,16.2,142
20150301|2015-01-05 21:30,6,16.2,16.205,16.175,16.205,49
20150301|2015-01-05 22:00,6,16.2,16.235,16.195,16.235,81
20150301|2015-01-05 22:30,6,16.23,16.245,16.22,16.225,110
20150301|2015-01-05 23:00,6,16.225,16.23,16.185,16.22,153
20150301|2015-01-05 23:30,6,16.215,16.23,16.19,16.195,332
20150301|2015-01-06 00:00,6,16.2,16.22,16.195,16.22,242
20150301|2015-01-06 00:30,6,16.225,16.345,16.225,16.29,1166
20150301|2015-01-06 01:00,6,16.29,16.335,16.28,16.295,485
20150301|2015-01-06 01:30,6,16.29,16.29,16.245,16.25,285
20150301|2015-01-06 02:00,6,16.25,16.27,16.23,16.255,354
20150301|2015-01-06 02:30,6,16.26,16.36,16.25,16.34,777
20150301|2015-01-06 03:00,6,16.34,16.375,16.305,16.335,1020
20150301|2015-01-06 03:30,6,16.33,16.355,16.295,16.35,758
20150301|2015-01-06 04:00,6,16.35,16.35,16.28,16.285,248
20150301|2015-01-06 04:30,6,16.285,16.33,16.28,16.29,431
20150301|2015-01-06 05:00,6,16.295,16.3,16.25,16.265,494
20150301|2015-01-06 05:30,6,16.265,16.295,16.215,16.23,620
20150301|2015-01-06 06:00,6,16.225,16.28,16.22,16.235,981
20150301|2015-01-06 06:30,6,16.23,16.265,16.195,16.255,590
20150301|2015-01-06 07:00,6,16.26,16.35,16.2,16.27,2195
20150301|2015-01-06 07:30,6,16.27,16.3,16.24,16.25,1177
20150301|2015-01-06 08:00,6,16.255,16.28,16.22,16.28,1012
20150301|2015-01-06 08:30,6,16.28,16.32,16.25,16.29,1004
20150301|2015-01-06 09:00,6,16.29,16.38,16.23,16.28,3435
20150301|2015-01-06 09:30,6,16.28,16.32,16.245,16.305,1422
20150301|2015-01-06 10:00,6,16.3,16.325,16.28,16.3,932
20150301|2015-01-06 10:30,6,16.3,16.74,16.3,16.6,10056
20150301|2015-01-06 11:00,6,16.6,16.64,16.545,16.595,2559
20150301|2015-01-06 11:30,6,16.595,16.63,16.53,16.555,1604
20150301|2015-01-06 12:00,6,16.555,16.645,16.555,16.605,2412
20150301|2015-01-06 12:30,6,16.605,16.62,16.59,16.595,395
20150301|2015-01-06 13:00,6,16.595,16.6,16.54,16.55,477
20150301|2015-01-06 13:30,6,16.55,16.58,16.54,16.555,339
20150301|2015-01-06 14:00,6,16.555,16.575,16.535,16.555,188
20150301|2015-01-06 14:30,6,16.56,16.59,16.535,16.535,367
20150301|2015-01-06 15:00,6,16.545,16.56,16.535,16.545,136
20150301|2015-01-06 15:30,6,16.545,16.56,16.545,16.545,46
20150301|2015-01-06 16:00,6,16.545,16.55,16.54,16.55,30
20150301|2015-01-06 17:00,7,16.575,16.575,16.51,16.55,156
20150301|2015-01-06 17:30,7,16.535,16.54,16.46,16.465,199
20150301|2015-01-06 18:00,7,16.465,16.475,16.43,16.47,224
20150301|2015-01-06 18:30,7,16.47,16.535,16.465,16.525,356
20150301|2015-01-06 19:00,7,16.52,16.535,16.495,16.51,667
20150301|2015-01-06 19:30,7,16.505,16.53,16.505,16.515,220
20150301|2015-01-06 20:00,7,16.51,16.52,16.5,16.515,109
20150301|2015-01-06 20:30,7,16.515,16.54,16.51,16.52,191
20150301|2015-01-06 21:00,7,16.52,16.525,16.475,16.49,328
20150301|2015-01-06 21:30,7,16.49,16.49,16.435,16.44,126
20150301|2015-01-06 22:00,7,16.44,16.475,16.44,16.47,49
20150301|2015-01-06 22:30,7,16.465,16.48,16.465,16.48,77
20150301|2015-01-06 23:00,7,16.475,16.475,16.44,16.455,117
20150301|2015-01-06 23:30,7,16.45,16.455,16.4,16.425,400
20150301|2015-01-07 00:00,7,16.43,16.45,16.43,16.435,185
20150301|2015-01-07 00:30,7,16.44,16.46,16.415,16.43,310
20150301|2015-01-07 01:00,7,16.425,16.455,16.395,16.445,245
20150301|2015-01-07 01:30,7,16.44,16.47,16.425,16.455,185
20150301|2015-01-07 02:00,7,16.455,16.49,16.405,16.415,548
20150301|2015-01-07 02:30,7,16.41,16.445,16.405,16.44,336
20150301|2015-01-07 03:00,7,16.435,16.48,16.435,16.475,377
20150301|2015-01-07 03:30,7,16.475,16.51,16.465,16.485,385
20150301|2015-01-07 04:00,7,16.485,16.52,16.42,16.42,518
20150301|2015-01-07 04:30,7,16.42,16.46,16.395,16.42,486
20150301|2015-01-07 05:00,7,16.42,16.47,16.41,16.415,251
20150301|2015-01-07 05:30,7,16.41,16.41,16.3,16.32,1563
20150301|2015-01-07 06:00,7,16.32,16.345,16.31,16.32,774
20150301|2015-01-07 06:30,7,16.32,16.35,16.315,16.33,465
20150301|2015-01-07 07:00,7,16.33,16.39,16.31,16.345,2153
20150301|2015-01-07 07:30,7,16.345,16.4,16.32,16.375,1129
20150301|2015-01-07 08:00,7,16.375,16.405,16.36,16.4,885
20150301|2015-01-07 08:30,7,16.395,16.465,16.395,16.43,1782
20150301|2015-01-07 09:00,7,16.425,16.555,16.42,16.52,3158
20150301|2015-01-07 09:30,7,16.52,16.64,16.515,16.595,3994
20150301|2015-01-07 10:00,7,16.59,16.625,16.56,16.6,1756
20150301|2015-01-07 10:30,7,16.605,16.61,16.55,16.56,1655
20150301|2015-01-07 11:00,7,16.56,16.605,16.555,16.605,937
20150301|2015-01-07 11:30,7,16.605,16.61,16.58,16.585,655
20150301|2015-01-07 12:00,7,16.585,16.59,16.54,16.54,1023
20150301|2015-01-07 12:30,7,16.545,16.585,16.51,16.575,657
20150301|2015-01-07 13:00,7,16.58,16.66,16.525,16.575,1585
20150301|2015-01-07 13:30,7,16.575,16.62,16.535,16.6,423
20150301|2015-01-07 14:00,7,16.605,16.62,16.565,16.57,244
20150301|2015-01-07 14:30,7,16.57,16.585,16.54,16.555,191
20150301|2015-01-07 15:00,7,16.555,16.555,16.54,16.54,86
20150301|2015-01-07 15:30,7,16.535,16.545,16.51,16.535,78
20150301|2015-01-07 16:00,7,16.535,16.55,16.525,16.53,36
20150301|2015-01-07 17:00,8,16.545,16.58,16.54,16.565,48
20150301|2015-01-07 17:30,8,16.565,16.58,16.565,16.575,17
20150301|2015-01-07 18:00,8,16.575,16.59,16.555,16.57,63
20150301|2015-01-07 18:30,8,16.575,16.58,16.54,16.55,149
20150301|2015-01-07 19:00,8,16.545,16.575,16.54,16.57,204
20150301|2015-01-07 19:30,8,16.575,16.575,16.515,16.52,253
20150301|2015-01-07 20:00,8,16.525,16.535,16.51,16.525,80
20150301|2015-01-07 20:30,8,16.525,16.525,16.465,16.48,326
20150301|2015-01-07 21:00,8,16.485,16.49,16.435,16.46,401
20150301|2015-01-07 21:30,8,16.465,16.485,16.45,16.46,140
20150301|2015-01-07 22:00,8,16.455,16.465,16.425,16.46,219
20150301|2015-01-07 22:30,8,16.465,16.48,16.46,16.48,91
20150301|2015-01-07 23:00,8,16.475,16.5,16.46,16.485,97
20150301|2015-01-07 23:30,8,16.48,16.51,16.475,16.495,221
20150301|2015-01-08 00:00,8,16.49,16.49,16.465,16.475,192
20150301|2015-01-08 00:30,8,16.475,16.48,16.435,16.44,372
20150301|2015-01-08 01:00,8,16.435,16.44,16.41,16.43,330
20150301|2015-01-08 01:30,8,16.425,16.46,16.425,16.45,191
20150301|2015-01-08 02:00,8,16.45,16.455,16.425,16.44,232
20150301|2015-01-08 02:30,8,16.435,16.44,16.37,16.415,588
20150301|2015-01-08 03:00,8,16.42,16.455,16.405,16.42,220
20150301|2015-01-08 03:30,8,16.425,16.425,16.39,16.405,227
20150301|2015-01-08 04:00,8,16.4,16.405,16.355,16.375,328
20150301|2015-01-08 04:30,8,16.38,16.4,16.36,16.375,245
20150301|2015-01-08 05:00,8,16.375,16.385,16.35,16.365,237
20150301|2015-01-08 05:30,8,16.365,16.39,16.35,16.39,571
20150301|2015-01-08 06:00,8,16.39,16.405,16.37,16.37,610
20150301|2015-01-08 06:30,8,16.375,16.55,16.365,16.505,1491
20150301|2015-01-08 07:00,8,16.5,16.525,16.45,16.51,864
20150301|2015-01-08 07:30,8,16.505,16.535,16.47,16.515,1509
20150301|2015-01-08 08:00,8,16.515,16.555,16.51,16.545,939
20150301|2015-01-08 08:30,8,16.545,16.665,16.51,16.645,2801
20150301|2015-01-08 09:00,8,16.65,16.66,16.525,16.53,2240
20150301|2015-01-08 09:30,8,16.525,16.575,16.415,16.445,2071
20150301|2015-01-08 10:00,8,16.44,16.48,16.435,16.475,1021
20150301|2015-01-08 10:30,8,16.47,16.48,16.415,16.435,867
20150301|2015-01-08 11:00,8,16.43,16.47,16.415,16.45,725
20150301|2015-01-08 11:30,8,16.45,16.455,16.415,16.445,579
20150301|2015-01-08 12:00,8,16.45,16.46,16.365,16.4,2418
20150301|2015-01-08 12:30,8,16.4,16.43,16.32,16.35,590
20150301|2015-01-08 13:00,8,16.35,16.39,16.33,16.375,353
20150301|2015-01-08 13:30,8,16.38,16.395,16.35,16.365,251
20150301|2015-01-08 14:00,8,16.36,16.375,16.32,16.335,268
20150301|2015-01-08 14:30,8,16.335,16.355,16.315,16.32,345
20150301|2015-01-08 15:00,8,16.33,16.36,16.305,16.36,163
20150301|2015-01-08 15:30,8,16.365,16.38,16.36,16.37,53
20150301|2015-01-08 16:00,8,16.365,16.38,16.36,16.375,22
20150301|2015-01-08 17:00,9,16.375,16.375,16.345,16.37,61
20150301|2015-01-08 17:30,9,16.37,16.38,16.37,16.375,32
20150301|2015-01-08 18:00,9,16.375,16.395,16.375,16.39,60
20150301|2015-01-08 18:30,9,16.39,16.395,16.38,16.39,67
20150301|2015-01-08 19:00,9,16.39,16.44,16.39,16.415,386
20150301|2015-01-08 19:30,9,16.42,16.42,16.4,16.42,119
20150301|2015-01-08 20:00,9,16.415,16.42,16.395,16.4,124
20150301|2015-01-08 20:30,9,16.4,16.42,16.4,16.41,83
20150301|2015-01-08 21:00,9,16.41,16.415,16.36,16.385,284
20150301|2015-01-08 21:30,9,16.385,16.395,16.37,16.39,65
20150301|2015-01-08 22:00,9,16.39,16.405,16.385,16.385,63
20150301|2015-01-08 22:30,9,16.385,16.395,16.37,16.38,117
20150301|2015-01-08 23:00,9,16.38,16.395,16.375,16.385,76
20150301|2015-01-08 23:30,9,16.385,16.44,16.385,16.43,284
20150301|2015-01-09 00:00,9,16.435,16.435,16.405,16.435,340
20150301|2015-01-09 00:30,9,16.43,16.44,16.385,16.385,201
20150301|2015-01-09 01:00,9,16.385,16.405,16.37,16.375,178
20150301|2015-01-09 01:30,9,16.375,16.385,16.36,16.365,156
20150301|2015-01-09 02:00,9,16.365,16.39,16.345,16.355,417
20150301|2015-01-09 02:30,9,16.355,16.365,16.305,16.345,510
20150301|2015-01-09 03:00,9,16.345,16.345,16.31,16.315,329
20150301|2015-01-09 03:30,9,16.315,16.315,16.21,16.26,1330
20150301|2015-01-09 04:00,9,16.255,16.3,16.24,16.295,389
20150301|2015-01-09 04:30,9,16.29,16.315,16.27,16.315,297
20150301|2015-01-09 05:00,9,16.315,16.315,16.28,16.28,179
20150301|2015-01-09 05:30,9,16.28,16.285,16.25,16.28,415
20150301|2015-01-09 06:00,9,16.28,16.32,16.245,16.295,942
20150301|2015-01-09 06:30,9,16.29,16.335,16.255,16.28,794
20150301|2015-01-09 07:00,9,16.28,16.405,16.28,16.375,1978
20150301|2015-01-09 07:30,9,16.365,16.46,16.215,16.4,5599
20150301|2015-01-09 08:00,9,16.405,16.45,16.38,16.4,1484
20150301|2015-01-09 08:30,9,16.405,16.445,16.38,16.415,1229
20150301|2015-01-09 09:00,9,16.415,16.58,16.415,16.56,4001
20150301|2015-01-09 09:30,9,16.56,16.625,16.42,16.445,3268
20150301|2015-01-09 10:00,9,16.45,16.47,16.425,16.425,1022
20150301|2015-01-09 10:30,9,16.42,16.455,16.41,16.44,817
20150301|2015-01-09 11:00,9,16.435,16.46,16.42,16.43,427
20150301|2015-01-09 11:30,9,16.425,16.455,16.42,16.44,446
20150301|2015-01-09 12:00,9,16.44,16.45,16.4,16.415,1328
20150301|2015-01-09 12:30,9,16.41,16.465,16.37,16.43,590
20150301|2015-01-09 13:00,9,16.435,16.445,16.4,16.41,272
20150301|2015-01-09 13:30,9,16.405,16.445,16.39,16.43,191
20150301|2015-01-09 14:00,9,16.435,16.445,16.41,16.42,149
20150301|2015-01-09 14:30,9,16.42,16.465,16.415,16.465,211
20150301|2015-01-09 15:00,9,16.465,16.525,16.455,16.505,240
20150301|2015-01-09 15:30,9,16.51,16.535,16.495,16.505,93
20150301|2015-01-09 16:00,9,16.495,16.525,16.495,16.52,35
20150301|2015-01-11 17:00,12,16.495,16.68,16.48,16.665,667
20150301|2015-01-11 17:30,12,16.67,16.69,16.63,16.645,315
20150301|2015-01-11 18:00,12,16.645,16.645,16.565,16.565,208
20150301|2015-01-11 18:30,12,16.57,16.585,16.535,16.54,183
20150301|2015-01-11 19:00,12,16.54,16.64,16.51,16.57,879
20150301|2015-01-11 19:30,12,16.57,16.6,16.56,16.585,259
20150301|2015-01-11 20:00,12,16.58,16.59,16.575,16.58,104
20150301|2015-01-11 20:30,12,16.575,16.62,16.55,16.585,192
20150301|2015-01-11 21:00,12,16.585,16.6,16.56,16.575,202
20150301|2015-01-11 21:30,12,16.575,16.585,16.54,16.545,125
20150301|2015-01-11 22:00,12,16.55,16.56,16.53,16.54,51
20150301|2015-01-11 22:30,12,16.54,16.59,16.54,16.575,105
20150301|2015-01-11 23:00,12,16.575,16.595,16.55,16.58,112
20150301|2015-01-11 23:30,12,16.58,16.655,16.58,16.63,430
20150301|2015-01-12 00:00,12,16.625,16.65,16.615,16.635,262
20150301|2015-01-12 00:30,12,16.64,16.645,16.595,16.6,367
20150301|2015-01-12 01:00,12,16.59,16.63,16.59,16.62,139
20150301|2015-01-12 01:30,12,16.615,16.645,16.59,16.635,410
20150301|2015-01-12 02:00,12,16.635,16.645,16.46,16.535,1268
20150301|2015-01-12 02:30,12,16.535,16.59,16.525,16.58,453
20150301|2015-01-12 03:00,12,16.58,16.605,16.545,16.605,315
20150301|2015-01-12 03:30,12,16.605,16.605,16.56,16.56,148
20150301|2015-01-12 04:00,12,16.56,16.56,16.525,16.55,320
20150301|2015-01-12 04:30,12,16.545,16.56,16.505,16.515,234
20150301|2015-01-12 05:00,12,16.51,16.51,16.49,16.5,271
20150301|2015-01-12 05:30,12,16.495,16.5,16.47,16.475,280
20150301|2015-01-12 06:00,12,16.475,16.545,16.47,16.5,745
20150301|2015-01-12 06:30,12,16.495,16.5,16.43,16.46,825
20150301|2015-01-12 07:00,12,16.45,16.54,16.45,16.52,1479
20150301|2015-01-12 07:30,12,16.52,16.545,16.495,16.535,664
20150301|2015-01-12 08:00,12,16.53,16.565,16.51,16.535,619
20150301|2015-01-12 08:30,12,16.535,16.59,16.5,16.565,1411
20150301|2015-01-12 09:00,12,16.565,16.585,16.52,16.55,1138
20150301|2015-01-12 09:30,12,16.55,16.56,16.47,16.475,1025
20150301|2015-01-12 10:00,12,16.48,16.51,16.465,16.505,636
20150301|2015-01-12 10:30,12,16.505,16.51,16.47,16.49,518
20150301|2015-01-12 11:00,12,16.485,16.515,16.47,16.51,468
20150301|2015-01-12 11:30,12,16.51,16.54,16.495,16.51,786
20150301|2015-01-12 12:00,12,16.515,16.585,16.51,16.555,1915
20150301|2015-01-12 12:30,12,16.555,16.625,16.545,16.55,786
20150301|2015-01-12 13:00,12,16.555,16.63,16.555,16.625,351
20150301|2015-01-12 13:30,12,16.62,16.645,16.59,16.59,279
20150301|2015-01-12 14:00,12,16.59,16.615,16.59,16.615,113
20150301|2015-01-12 14:30,12,16.615,16.615,16.565,16.575,179
20150301|2015-01-12 15:00,12,16.58,16.585,16.565,16.58,148
20150301|2015-01-12 15:30,12,16.57,16.59,16.565,16.58,29
20150301|2015-01-12 16:00,12,16.585,16.61,16.58,16.61,97
20150301|2015-01-12 17:00,13,16.59,16.6,16.58,16.585,85
20150301|2015-01-12 17:30,13,16.58,16.59,16.57,16.58,71
20150301|2015-01-12 18:00,13,16.575,16.58,16.57,16.58,48
20150301|2015-01-12 18:30,13,16.575,16.62,16.575,16.61,138
20150301|2015-01-12 19:00,13,16.605,16.785,16.59,16.73,2283
20150301|2015-01-12 19:30,13,16.735,16.745,16.695,16.725,613
20150301|2015-01-12 20:00,13,16.73,16.765,16.715,16.725,502
20150301|2015-01-12 20:30,13,16.73,16.835,16.72,16.82,843
20150301|2015-01-12 21:00,13,16.825,16.86,16.8,16.815,668
20150301|2015-01-12 21:30,13,16.815,16.83,16.785,16.785,274
20150301|2015-01-12 22:00,13,16.785,16.8,16.775,16.78,239
20150301|2015-01-12 22:30,13,16.775,16.775,16.75,16.755,247
20150301|2015-01-12 23:00,13,16.76,16.785,16.75,16.78,181
20150301|2015-01-12 23:30,13,16.785,16.82,16.78,16.79,282
20150301|2015-01-13 00:00,13,16.785,16.79,16.725,16.725,544
20150301|2015-01-13 00:30,13,16.73,16.76,16.73,16.745,259
20150301|2015-01-13 01:00,13,16.735,16.795,16.73,16.78,293
20150301|2015-01-13 01:30,13,16.775,16.87,16.775,16.865,533
20150301|2015-01-13 02:00,13,16.865,16.96,16.84,16.935,1382
20150301|2015-01-13 02:30,13,16.935,16.98,16.9,16.975,1067
20150301|2015-01-13 03:00,13,16.975,17.06,16.925,16.935,1987
20150301|2015-01-13 03:30,13,16.935,16.95,16.88,16.94,645
20150301|2015-01-13 04:00,13,16.935,16.935,16.88,16.93,577
20150301|2015-01-13 04:30,13,16.93,17.04,16.93,17.005,1257
20150301|2015-01-13 05:00,13,17.01,17.02,16.94,16.955,638
20150301|2015-01-13 05:30,13,16.955,17.005,16.935,16.94,783
20150301|2015-01-13 06:00,13,16.94,16.985,16.9,16.97,1426
20150301|2015-01-13 06:30,13,16.965,16.965,16.9,16.93,1330
20150301|2015-01-13 07:00,13,16.925,17.035,16.9,17.025,3522
20150301|2015-01-13 07:30,13,17.025,17.1,16.985,17.065,2879
20150301|2015-01-13 08:00,13,17.07,17.135,17.06,17.115,2942
20150301|2015-01-13 08:30,13,17.115,17.115,16.92,16.975,5026
20150301|2015-01-13 09:00,13,16.975,17.06,16.93,17.025,2742
20150301|2015-01-13 09:30,13,17.025,17.08,17.02,17.045,1715
20150301|2015-01-13 10:00,13,17.045,17.21,17.04,17.195,5026
20150301|2015-01-13 10:30,13,17.19,17.215,17.145,17.195,2101
20150301|2015-01-13 11:00,13,17.19,17.21,17.135,17.14,1492
20150301|2015-01-13 11:30,13,17.145,17.195,17.145,17.155,1066
20150301|2015-01-13 12:00,13,17.155,17.175,17.115,17.125,2188
20150301|2015-01-13 12:30,13,17.12,17.155,17.09,17.1,1223
20150301|2015-01-13 13:00,13,17.1,17.11,16.96,17.095,2171
20150301|2015-01-13 13:30,13,17.09,17.105,17.055,17.075,459
20150301|2015-01-13 14:00,13,17.075,17.075,17.005,17.03,413
20150301|2015-01-13 14:30,13,17.03,17.05,17.01,17.03,690
20150301|2015-01-13 15:00,13,17.03,17.08,17.025,17.075,172
20150301|2015-01-13 15:30,13,17.08,17.09,17.055,17.065,47
20150301|2015-01-13 16:00,13,17.06,17.09,17.035,17.09,83
20150301|2015-01-13 17:00,14,17.07,17.09,17.045,17.085,132
20150301|2015-01-13 17:30,14,17.085,17.095,17.055,17.075,95
20150301|2015-01-13 18:00,14,17.08,17.095,17.04,17.065,265
20150301|2015-01-13 18:30,14,17.065,17.075,17.04,17.075,112
20150301|2015-01-13 19:00,14,17.07,17.095,17.025,17.03,1014
20150301|2015-01-13 19:30,14,17.025,17.035,16.955,16.965,1112
20150301|2015-01-13 20:00,14,16.965,16.965,16.82,16.865,1509
20150301|2015-01-13 20:30,14,16.87,16.92,16.855,16.915,520
20150301|2015-01-13 21:00,14,16.92,16.92,16.84,16.84,389
20150301|2015-01-13 21:30,14,16.84,16.88,16.84,16.84,122
20150301|2015-01-13 22:00,14,16.835,16.87,16.835,16.86,133
20150301|2015-01-13 22:30,14,16.86,16.895,16.86,16.885,171
20150301|2015-01-13 23:00,14,16.88,16.89,16.865,16.885,84
20150301|2015-01-13 23:30,14,16.88,16.88,16.78,16.815,931
20150301|2015-01-14 00:00,14,16.81,16.855,16.795,16.85,392
20150301|2015-01-14 00:30,14,16.84,16.9,16.81,16.9,623
20150301|2015-01-14 01:00,14,16.9,16.925,16.875,16.875,463
20150301|2015-01-14 01:30,14,16.885,16.885,16.8,16.82,342
20150301|2015-01-14 02:00,14,16.815,16.87,16.56,16.63,2553
20150301|2015-01-14 02:30,14,16.63,16.665,16.56,16.605,1873
20150301|2015-01-14 03:00,14,16.6,16.65,16.585,16.615,723
20150301|2015-01-14 03:30,14,16.615,16.67,16.59,16.655,878
20150301|2015-01-14 04:00,14,16.65,16.735,16.645,16.68,786
20150301|2015-01-14 04:30,14,16.68,16.75,16.67,16.69,396
20150301|2015-01-14 05:00,14,16.69,16.7,16.64,16.68,494
20150301|2015-01-14 05:30,14,16.675,16.7,16.64,16.695,383
20150301|2015-01-14 06:00,14,16.69,16.765,16.665,16.71,1264
20150301|2015-01-14 06:30,14,16.71,16.79,16.71,16.79,1243
20150301|2015-01-14 07:00,14,16.79,16.875,16.79,16.825,2949
20150301|2015-01-14 07:30,14,16.83,16.99,16.815,16.935,4881
20150301|2015-01-14 08:00,14,16.94,17.055,16.91,16.95,3131
20150301|2015-01-14 08:30,14,16.945,17,16.91,16.955,2262
20150301|2015-01-14 09:00,14,16.95,17.03,16.91,17.01,1653
20150301|2015-01-14 09:30,14,17.01,17.09,16.975,16.995,2059
20150301|2015-01-14 10:00,14,16.99,17.03,16.96,16.985,1320
20150301|2015-01-14 10:30,14,16.99,17.005,16.925,16.965,923
20150301|2015-01-14 11:00,14,16.97,16.995,16.95,16.96,601
20150301|2015-01-14 11:30,14,16.96,16.99,16.95,16.975,463
20150301|2015-01-14 12:00,14,16.975,17,16.91,16.96,1303
20150301|2015-01-14 12:30,14,16.955,17.035,16.915,16.965,778
20150301|2015-01-14 13:00,14,16.97,16.97,16.84,16.94,1055
20150301|2015-01-14 13:30,14,16.935,16.985,16.92,16.965,586
20150301|2015-01-14 14:00,14,16.97,16.97,16.935,16.935,285
20150301|2015-01-14 14:30,14,16.935,16.935,16.84,16.84,466
20150301|2015-01-14 15:00,14,16.84,16.88,16.83,16.855,299
20150301|2015-01-14 15:30,14,16.855,16.885,16.845,16.855,77
20150301|2015-01-14 16:00,14,16.855,16.865,16.835,16.835,49
20150301|2015-01-14 17:00,15,16.84,16.885,16.84,16.87,96
20150301|2015-01-14 17:30,15,16.865,16.88,16.865,16.87,78
20150301|2015-01-14 18:00,15,16.86,16.88,16.84,16.88,134
20150301|2015-01-14 18:30,15,16.88,16.895,16.855,16.885,189
20150301|2015-01-14 19:00,15,16.875,16.91,16.78,16.825,890
20150301|2015-01-14 19:30,15,16.825,16.825,16.765,16.775,278
20150301|2015-01-14 20:00,15,16.775,16.785,16.735,16.78,612
20150301|2015-01-14 20:30,15,16.785,16.825,16.785,16.81,156
20150301|2015-01-14 21:00,15,16.805,16.825,16.79,16.805,220
20150301|2015-01-14 21:30,15,16.805,16.825,16.8,16.805,48
20150301|2015-01-14 22:00,15,16.805,16.82,16.805,16.815,50
20150301|2015-01-14 22:30,15,16.82,16.865,16.82,16.85,207
20150301|2015-01-14 23:00,15,16.845,16.855,16.835,16.84,79
20150301|2015-01-14 23:30,15,16.84,16.845,16.78,16.815,358
20150301|2015-01-15 00:00,15,16.815,16.815,16.74,16.765,487
20150301|2015-01-15 00:30,15,16.76,16.8,16.71,16.76,613
20150301|2015-01-15 01:00,15,16.755,16.795,16.75,16.755,186
20150301|2015-01-15 01:30,15,16.76,16.795,16.75,16.77,236
20150301|2015-01-15 02:00,15,16.765,16.8,16.755,16.795,382
20150301|2015-01-15 02:30,15,16.795,16.805,16.77,16.8,333
20150301|2015-01-15 03:00,15,16.8,16.805,16.735,16.745,377
20150301|2015-01-15 03:30,15,16.74,17.06,16.735,16.975,3308
20150301|2015-01-15 04:00,15,16.985,17.02,16.795,16.875,1468
20150301|2015-01-15 04:30,15,16.875,17.15,16.87,17.13,2428
20150301|2015-01-15 05:00,15,17.14,17.24,17.07,17.13,4654
20150301|2015-01-15 05:30,15,17.135,17.165,17.03,17.105,1278
20150301|2015-01-15 06:00,15,17.11,17.135,17.06,17.08,1254
20150301|2015-01-15 06:30,15,17.08,17.16,17.04,17.15,1534
20150301|2015-01-15 07:00,15,17.145,17.225,17.105,17.15,2646
20150301|2015-01-15 07:30,15,17.145,17.145,17.075,17.1,2187
20150301|2015-01-15 08:00,15,17.1,17.145,17,17.085,2387
20150301|2015-01-15 08:30,15,17.085,17.195,17.08,17.11,3328
20150301|2015-01-15 09:00,15,17.12,17.19,17.045,17.05,4933
20150301|2015-01-15 09:30,15,17.045,17.12,17.04,17.1,2402
20150301|2015-01-15 10:00,15,17.1,17.22,17.085,17.175,3375
20150301|2015-01-15 10:30,15,17.17,17.17,17.085,17.11,1920
20150301|2015-01-15 11:00,15,17.105,17.155,17.07,17.08,1899
20150301|2015-01-15 11:30,15,17.085,17.11,17.065,17.085,1030
20150301|2015-01-15 12:00,15,17.09,17.115,17.035,17.11,2135
20150301|2015-01-15 12:30,15,17.1,17.145,17.035,17.05,1152
20150301|2015-01-15 13:00,15,17.05,17.08,16.975,16.99,1011
20150301|2015-01-15 13:30,15,16.99,16.99,16.89,16.915,973
20150301|2015-01-15 14:00,15,16.915,16.925,16.85,16.88,621
20150301|2015-01-15 14:30,15,16.88,16.905,16.845,16.87,580
20150301|2015-01-15 15:00,15,16.875,16.915,16.87,16.915,185
20150301|2015-01-15 15:30,15,16.915,16.965,16.9,16.965,117
20150301|2015-01-15 16:00,15,16.965,16.985,16.94,16.955,88
20150301|2015-01-15 17:00,16,16.965,17.04,16.935,17.035,247
20150301|2015-01-15 17:30,16,17.03,17.055,17.02,17.03,191
20150301|2015-01-15 18:00,16,17.03,17.035,16.985,16.985,226
20150301|2015-01-15 18:30,16,16.99,17.04,16.98,17.015,262
20150301|2015-01-15 19:00,16,17.02,17.08,16.985,17.065,779
20150301|2015-01-15 19:30,16,17.07,17.08,17.05,17.055,138
20150301|2015-01-15 20:00,16,17.055,17.1,17.05,17.095,215
20150301|2015-01-15 20:30,16,17.095,17.125,17.09,17.09,355
20150301|2015-01-15 21:00,16,17.095,17.105,17.075,17.075,179
20150301|2015-01-15 21:30,16,17.075,17.115,17.07,17.07,144
20150301|2015-01-15 22:00,16,17.07,17.095,17.055,17.065,83
20150301|2015-01-15 22:30,16,17.07,17.08,17.045,17.07,150
20150301|2015-01-15 23:00,16,17.07,17.12,17.07,17.09,176
20150301|2015-01-15 23:30,16,17.095,17.1,17.03,17.04,305
20150301|2015-01-16 00:00,16,17.04,17.05,17.005,17.015,520
20150301|2015-01-16 00:30,16,17.02,17.065,16.99,17.06,417
20150301|2015-01-16 01:00,16,17.055,17.075,17.015,17.025,267
20150301|2015-01-16 01:30,16,17.025,17.035,16.97,16.98,392
20150301|2015-01-16 02:00,16,16.975,17,16.97,16.975,361
20150301|2015-01-16 02:30,16,16.97,16.975,16.89,16.95,1066
20150301|2015-01-16 03:00,16,16.955,16.985,16.945,16.95,359
20150301|2015-01-16 03:30,16,16.955,16.995,16.93,16.94,506
20150301|2015-01-16 04:00,16,16.935,16.98,16.935,16.96,357
20150301|2015-01-16 04:30,16,16.96,16.97,16.93,16.935,325
20150301|2015-01-16 05:00,16,16.935,16.94,16.905,16.93,421
20150301|2015-01-16 05:30,16,16.935,16.975,16.92,16.95,550
20150301|2015-01-16 06:00,16,16.95,17.035,16.945,17.03,1045
20150301|2015-01-16 06:30,16,17.03,17.05,16.98,17.005,638
20150301|2015-01-16 07:00,16,17,17.2,16.99,17.155,3416
20150301|2015-01-16 07:30,16,17.155,17.185,17.11,17.155,1999
20150301|2015-01-16 08:00,16,17.15,17.19,17.12,17.16,1214
20150301|2015-01-16 08:30,16,17.165,17.42,17.14,17.345,8630
20150301|2015-01-16 09:00,16,17.34,17.6,17.285,17.495,10206
20150301|2015-01-16 09:30,16,17.485,17.625,17.485,17.55,4404
20150301|2015-01-16 10:00,16,17.545,17.71,17.525,17.685,3752
20150301|2015-01-16 10:30,16,17.685,17.865,17.68,17.75,5168
20150301|2015-01-16 11:00,16,17.745,17.77,17.705,17.725,1741
20150301|2015-01-16 11:30,16,17.725,17.77,17.71,17.76,1107
20150301|2015-01-16 12:00,16,17.765,17.775,17.66,17.71,3542
20150301|2015-01-16 12:30,16,17.71,17.75,17.67,17.7,1098
20150301|2015-01-16 13:00,16,17.695,17.725,17.685,17.72,529
20150301|2015-01-16 13:30,16,17.715,17.725,17.695,17.715,448
20150301|2015-01-16 14:00,16,17.715,17.735,17.69,17.735,1101
20150301|2015-01-16 14:30,16,17.735,17.76,17.715,17.73,781
20150301|2015-01-16 15:00,16,17.73,17.77,17.72,17.765,238
20150301|2015-01-16 15:30,16,17.755,17.81,17.755,17.81,123
20150301|2015-01-16 16:00,16,17.815,17.825,17.78,17.78,149
20150301|2015-01-18 17:00,20,17.84,18.025,17.745,17.78,1597
20150301|2015-01-18 17:30,20,17.77,17.81,17.735,17.81,171
20150301|2015-01-18 18:00,20,17.805,17.83,17.785,17.81,333
20150301|2015-01-18 18:30,20,17.81,17.82,17.765,17.805,218
20150301|2015-01-18 19:00,20,17.805,17.805,17.66,17.68,1067
20150301|2015-01-18 19:30,20,17.68,17.695,17.63,17.635,741
20150301|2015-01-18 20:00,20,17.64,17.705,17.635,17.705,303
20150301|2015-01-18 20:30,20,17.705,17.705,17.645,17.675,346
20150301|2015-01-18 21:00,20,17.67,17.695,17.64,17.685,279
20150301|2015-01-18 21:30,20,17.68,17.68,17.67,17.675,36
20150301|2015-01-18 22:00,20,17.675,17.675,17.655,17.665,29
20150301|2015-01-18 22:30,20,17.66,17.67,17.645,17.665,108
20150301|2015-01-18 23:00,20,17.665,17.705,17.655,17.68,211
20150301|2015-01-18 23:30,20,17.675,17.725,17.665,17.715,325
20150301|2015-01-19 00:00,20,17.72,17.74,17.685,17.73,650
20150301|2015-01-19 00:30,20,17.725,17.785,17.69,17.76,435
20150301|2015-01-19 01:00,20,17.755,17.755,17.675,17.695,392
20150301|2015-01-19 01:30,20,17.7,17.71,17.64,17.66,222
20150301|2015-01-19 02:00,20,17.67,17.8,17.67,17.79,482
20150301|2015-01-19 02:30,20,17.795,17.8,17.715,17.72,553
20150301|2015-01-19 03:00,20,17.715,17.75,17.675,17.685,395
20150301|2015-01-19 03:30,20,17.68,17.695,17.665,17.685,226
20150301|2015-01-19 04:00,20,17.68,17.695,17.665,17.69,210
20150301|2015-01-19 04:30,20,17.685,17.72,17.67,17.71,218
20150301|2015-01-19 05:00,20,17.715,17.74,17.7,17.705,95
20150301|2015-01-19 05:30,20,17.705,17.72,17.7,17.715,251
20150301|2015-01-19 06:00,20,17.71,17.79,17.67,17.765,1040
20150301|2015-01-19 06:30,20,17.765,17.815,17.745,17.76,664
20150301|2015-01-19 07:00,20,17.76,17.77,17.7,17.735,1117
20150301|2015-01-19 07:30,20,17.74,17.835,17.71,17.725,1241
20150301|2015-01-19 08:00,20,17.72,17.765,17.71,17.74,434
20150301|2015-01-19 08:30,20,17.745,17.755,17.675,17.705,476
20150301|2015-01-19 09:00,20,17.705,17.71,17.655,17.695,568
20150301|2015-01-19 09:30,20,17.695,17.72,17.65,17.68,552
20150301|2015-01-19 10:00,20,17.68,17.745,17.68,17.715,296
20150301|2015-01-19 10:30,20,17.71,17.735,17.695,17.725,301
20150301|2015-01-19 11:00,20,17.715,17.73,17.685,17.695,164
20150301|2015-01-19 11:30,20,17.7,17.72,17.68,17.705,165
20150301|2015-01-19 17:00,20,17.7,17.735,17.68,17.715,84
20150301|2015-01-19 17:30,20,17.715,17.715,17.7,17.7,10
20150301|2015-01-19 18:00,20,17.705,17.71,17.69,17.705,50
20150301|2015-01-19 18:30,20,17.705,17.72,17.68,17.69,119
20150301|2015-01-19 19:00,20,17.695,17.71,17.645,17.69,370
20150301|2015-01-19 19:30,20,17.69,17.735,17.675,17.73,198
20150301|2015-01-19 20:00,20,17.725,17.745,17.675,17.685,360
20150301|2015-01-19 20:30,20,17.685,17.685,17.665,17.675,168
20150301|2015-01-19 21:00,20,17.675,17.695,17.675,17.675,114
20150301|2015-01-19 21:30,20,17.67,17.68,17.66,17.675,92
20150301|2015-01-19 22:00,20,17.67,17.7,17.67,17.695,63
20150301|2015-01-19 22:30,20,17.695,17.715,17.685,17.71,85
20150301|2015-01-19 23:00,20,17.71,17.715,17.69,17.695,132
20150301|2015-01-19 23:30,20,17.695,17.705,17.67,17.69,307
20150301|2015-01-20 00:00,20,17.685,17.71,17.67,17.7,230
20150301|2015-01-20 00:30,20,17.7,17.725,17.68,17.69,213
20150301|2015-01-20 01:00,20,17.685,17.725,17.685,17.72,184
20150301|2015-01-20 01:30,20,17.715,17.765,17.715,17.755,362
20150301|2015-01-20 02:00,20,17.76,17.765,17.72,17.755,433
20150301|2015-01-20 02:30,20,17.755,17.97,17.755,17.93,3230
20150301|2015-01-20 03:00,20,17.93,18.045,17.895,18,1441
20150301|2015-01-20 03:30,20,17.995,18,17.915,17.935,838
20150301|2015-01-20 04:00,20,17.935,17.975,17.905,17.935,445
20150301|2015-01-20 04:30,20,17.93,17.93,17.865,17.875,602
20150301|2015-01-20 05:00,20,17.875,17.885,17.82,17.835,835
20150301|2015-01-20 05:30,20,17.84,17.85,17.685,17.745,1499
20150301|2015-01-20 06:00,20,17.75,17.905,17.745,17.835,1926
20150301|2015-01-20 06:30,20,17.835,17.89,17.825,17.89,872
20150301|2015-01-20 07:00,20,17.885,17.945,17.795,17.81,2484
20150301|2015-01-20 07:30,20,17.81,17.83,17.75,17.785,1644
20150301|2015-01-20 08:00,20,17.79,17.84,17.77,17.835,1297
20150301|2015-01-20 08:30,20,17.84,17.91,17.79,17.845,3203
20150301|2015-01-20 09:00,20,17.845,17.905,17.84,17.885,1895
20150301|2015-01-20 09:30,20,17.885,17.945,17.855,17.915,2151
20150301|2015-01-20 10:00,20,17.915,17.965,17.885,17.955,1767
20150301|2015-01-20 10:30,20,17.955,18.01,17.93,17.96,1934
20150301|2015-01-20 11:00,20,17.96,17.985,17.945,17.965,869
20150301|2015-01-20 11:30,20,17.965,17.965,17.9,17.92,1282
20150301|2015-01-20 12:00,20,17.92,17.97,17.89,17.955,1835
20150301|2015-01-20 12:30,20,17.955,17.96,17.88,17.92,494
20150301|2015-01-20 13:00,20,17.925,17.945,17.835,17.94,700
20150301|2015-01-20 13:30,20,17.945,17.96,17.92,17.96,238
20150301|2015-01-20 14:00,20,17.96,18.03,17.955,18.025,664
20150301|2015-01-20 14:30,20,18.025,18.03,17.945,17.945,397
20150301|2015-01-20 15:00,20,17.94,17.975,17.925,17.97,156
20150301|2015-01-20 15:30,20,17.965,18.015,17.96,18.015,108
20150301|2015-01-20 16:00,20,18.015,18.015,17.995,18.005,37
20150301|2015-01-20 17:00,21,18.01,18.015,17.96,17.985,127
20150301|2015-01-20 17:30,21,17.99,17.99,17.93,17.93,74
20150301|2015-01-20 18:00,21,17.935,17.95,17.925,17.925,65
20150301|2015-01-20 18:30,21,17.925,17.97,17.915,17.96,121
20150301|2015-01-20 19:00,21,17.97,18.065,17.95,17.99,1088
20150301|2015-01-20 19:30,21,17.995,18.005,17.98,17.995,141
20150301|2015-01-20 20:00,21,18.005,18.08,18.005,18.055,450
20150301|2015-01-20 20:30,21,18.06,18.13,18.06,18.1,865
20150301|2015-01-20 21:00,21,18.1,18.11,18.045,18.095,250
20150301|2015-01-20 21:30,21,18.1,18.12,18.075,18.095,247
20150301|2015-01-20 22:00,21,18.1,18.1,18.07,18.09,122
20150301|2015-01-20 22:30,21,18.085,18.135,18.08,18.135,177
20150301|2015-01-20 23:00,21,18.13,18.18,18.115,18.165,632
20150301|2015-01-20 23:30,21,18.165,18.35,18.165,18.3,2330
20150301|2015-01-21 00:00,21,18.305,18.345,18.285,18.295,900
20150301|2015-01-21 00:30,21,18.28,18.335,18.255,18.26,561
20150301|2015-01-21 01:00,21,18.26,18.28,18.255,18.26,270
20150301|2015-01-21 01:30,21,18.26,18.28,18.21,18.21,454
20150301|2015-01-21 02:00,21,18.205,18.305,18.165,18.295,821
20150301|2015-01-21 02:30,21,18.29,18.335,18.245,18.25,457
20150301|2015-01-21 03:00,21,18.25,18.27,18.215,18.235,402
20150301|2015-01-21 03:30,21,18.235,18.255,18.19,18.25,352
20150301|2015-01-21 04:00,21,18.235,18.255,18.195,18.22,420
20150301|2015-01-21 04:30,21,18.22,18.22,18.165,18.185,553
20150301|2015-01-21 05:00,21,18.185,18.185,18.125,18.16,454
20150301|2015-01-21 05:30,21,18.16,18.21,18.125,18.21,521
20150301|2015-01-21 06:00,21,18.205,18.29,18.185,18.235,1443
20150301|2015-01-21 06:30,21,18.235,18.275,18.2,18.26,703
20150301|2015-01-21 07:00,21,18.26,18.34,18.255,18.285,2221
20150301|2015-01-21 07:30,21,18.29,18.36,18.26,18.34,2662
20150301|2015-01-21 08:00,21,18.34,18.47,18.34,18.45,3856
20150301|2015-01-21 08:30,21,18.445,18.505,18.015,18.14,10182
20150301|2015-01-21 09:00,21,18.145,18.23,18.035,18.085,5094
20150301|2015-01-21 09:30,21,18.08,18.145,18.035,18.1,3488
20150301|2015-01-21 10:00,21,18.105,18.165,18.08,18.12,1630
20150301|2015-01-21 10:30,21,18.12,18.165,18.07,18.145,1609
20150301|2015-01-21 11:00,21,18.14,18.165,18.125,18.16,764
20150301|2015-01-21 11:30,21,18.165,18.22,18.16,18.195,1421
20150301|2015-01-21 12:00,21,18.195,18.22,18.16,18.2,1737
20150301|2015-01-21 12:30,21,18.2,18.215,18.13,18.205,842
20150301|2015-01-21 13:00,21,18.205,18.26,18.175,18.245,426
20150301|2015-01-21 13:30,21,18.245,18.265,18.195,18.195,206
20150301|2015-01-21 14:00,21,18.19,18.25,18.175,18.21,392
20150301|2015-01-21 14:30,21,18.205,18.205,18.165,18.165,266
20150301|2015-01-21 15:00,21,18.17,18.175,18.13,18.145,137
20150301|2015-01-21 15:30,21,18.145,18.16,18.135,18.15,53
20150301|2015-01-21 16:00,21,18.14,18.15,18.125,18.14,32
20150301|2015-01-21 17:00,22,18.16,18.16,18.125,18.125,77
20150301|2015-01-21 17:30,22,18.12,18.13,18.105,18.12,57
20150301|2015-01-21 18:00,22,18.12,18.12,18.105,18.115,77
20150301|2015-01-21 18:30,22,18.11,18.145,18.095,18.145,109
20150301|2015-01-21 19:00,22,18.145,18.16,18.095,18.1,413
20150301|2015-01-21 19:30,22,18.1,18.165,18.1,18.145,235
20150301|2015-01-21 20:00,22,18.14,18.15,18.12,18.135,182
20150301|2015-01-21 20:30,22,18.135,18.165,18.125,18.145,251
20150301|2015-01-21 21:00,22,18.15,18.15,18.13,18.145,61
20150301|2015-01-21 21:30,22,18.14,18.155,18.14,18.14,40
20150301|2015-01-21 22:00,22,18.145,18.165,18.135,18.14,57
20150301|2015-01-21 22:30,22,18.14,18.185,18.14,18.175,100
20150301|2015-01-21 23:00,22,18.165,18.165,18.135,18.145,80
20150301|2015-01-21 23:30,22,18.14,18.155,18.12,18.15,194
20150301|2015-01-22 00:00,22,18.15,18.165,17.975,17.99,1374
20150301|2015-01-22 00:30,22,17.99,18.03,17.94,18.03,981
20150301|2015-01-22 01:00,22,18.035,18.07,18.015,18.04,385
20150301|2015-01-22 01:30,22,18.05,18.08,18.015,18.025,339
20150301|2015-01-22 02:00,22,18.03,18.045,17.99,18.03,531
20150301|2015-01-22 02:30,22,18.025,18.1,17.995,18.1,459
20150301|2015-01-22 03:00,22,18.1,18.15,18.1,18.145,575
20150301|2015-01-22 03:30,22,18.145,18.15,18.085,18.085,277
20150301|2015-01-22 04:00,22,18.085,18.13,18.06,18.13,263
20150301|2015-01-22 04:30,22,18.135,18.15,18.11,18.125,348
20150301|2015-01-22 05:00,22,18.12,18.12,18.075,18.095,354
20150301|2015-01-22 05:30,22,18.09,18.14,18.08,18.135,267
20150301|2015-01-22 06:00,22,18.135,18.14,17.89,18.015,1717
20150301|2015-01-22 06:30,22,18.01,18.24,17.99,18.185,2103
20150301|2015-01-22 07:00,22,18.19,18.25,18.13,18.21,1998
20150301|2015-01-22 07:30,22,18.215,18.39,18.1,18.275,5617
20150301|2015-01-22 08:00,22,18.27,18.445,18.23,18.375,4751
20150301|2015-01-22 08:30,22,18.375,18.395,18.19,18.24,3924
20150301|2015-01-22 09:00,22,18.235,18.365,18.22,18.365,2199
20150301|2015-01-22 09:30,22,18.365,18.405,18.285,18.305,1503
20150301|2015-01-22 10:00,22,18.3,18.42,18.3,18.39,2399
20150301|2015-01-22 10:30,22,18.385,18.41,18.34,18.395,1009
20150301|2015-01-22 11:00,22,18.385,18.41,18.34,18.36,906
20150301|2015-01-22 11:30,22,18.355,18.38,18.335,18.36,814
20150301|2015-01-22 12:00,22,18.355,18.375,18.325,18.37,1209
20150301|2015-01-22 12:30,22,18.375,18.415,18.365,18.4,409
20150301|2015-01-22 13:00,22,18.405,18.445,18.4,18.44,342
20150301|2015-01-22 13:30,22,18.44,18.455,18.415,18.455,316
20150301|2015-01-22 14:00,22,18.45,18.49,18.445,18.47,432
20150301|2015-01-22 14:30,22,18.465,18.475,18.39,18.395,419
20150301|2015-01-22 15:00,22,18.395,18.4,18.34,18.355,220
20150301|2015-01-22 15:30,22,18.355,18.36,18.335,18.35,51
20150301|2015-01-22 16:00,22,18.34,18.36,18.33,18.34,62
20150301|2015-01-22 17:00,23,18.335,18.35,18.31,18.335,86
20150301|2015-01-22 17:30,23,18.335,18.35,18.31,18.335,93
20150301|2015-01-22 18:00,23,18.33,18.355,18.32,18.33,124
20150301|2015-01-22 18:30,23,18.335,18.345,18.33,18.335,101
20150301|2015-01-22 19:00,23,18.345,18.38,18.3,18.31,586
20150301|2015-01-22 19:30,23,18.31,18.35,18.305,18.35,201
20150301|2015-01-22 20:00,23,18.345,18.35,18.335,18.34,104
20150301|2015-01-22 20:30,23,18.34,18.415,18.335,18.405,469
20150301|2015-01-22 21:00,23,18.395,18.395,18.335,18.355,282
20150301|2015-01-22 21:30,23,18.365,18.365,18.33,18.335,130
20150301|2015-01-22 22:00,23,18.34,18.34,18.32,18.335,60
20150301|2015-01-22 22:30,23,18.33,18.33,18.29,18.31,98
20150301|2015-01-22 23:00,23,18.315,18.34,18.31,18.34,74
20150301|2015-01-22 23:30,23,18.34,18.34,18.275,18.305,570
20150301|2015-01-23 00:00,23,18.3,18.305,18.245,18.29,400
20150301|2015-01-23 00:30,23,18.295,18.31,18.245,18.275,360
20150301|2015-01-23 01:00,23,18.275,18.325,18.265,18.29,521
20150301|2015-01-23 01:30,23,18.285,18.295,18.205,18.225,410
20150301|2015-01-23 02:00,23,18.22,18.315,18.215,18.3,492
20150301|2015-01-23 02:30,23,18.305,18.305,18.21,18.215,599
20150301|2015-01-23 03:00,23,18.22,18.26,18.175,18.255,491
20150301|2015-01-23 03:30,23,18.255,18.29,18.225,18.25,429
20150301|2015-01-23 04:00,23,18.24,18.25,18.2,18.21,324
20150301|2015-01-23 04:30,23,18.215,18.25,18.2,18.22,265
20150301|2015-01-23 05:00,23,18.22,18.265,18.2,18.265,292
20150301|2015-01-23 05:30,23,18.26,18.28,18.23,18.27,314
20150301|2015-01-23 06:00,23,18.265,18.35,18.235,18.315,1179
20150301|2015-01-23 06:30,23,18.32,18.335,18.28,18.325,605
20150301|2015-01-23 07:00,23,18.32,18.38,18.285,18.305,1412
20150301|2015-01-23 07:30,23,18.31,18.35,18.295,18.335,951
20150301|2015-01-23 08:00,23,18.33,18.34,18.235,18.26,1629
20150301|2015-01-23 08:30,23,18.265,18.345,18.255,18.32,1582
20150301|2015-01-23 09:00,23,18.33,18.355,18.12,18.185,4088
20150301|2015-01-23 09:30,23,18.185,18.26,18.15,18.26,1344
20150301|2015-01-23 10:00,23,18.26,18.275,18.21,18.23,1348
20150301|2015-01-23 10:30,23,18.23,18.285,18.225,18.285,783
20150301|2015-01-23 11:00,23,18.285,18.285,18.24,18.27,466
20150301|2015-01-23 11:30,23,18.27,18.28,18.25,18.275,491
20150301|2015-01-23 12:00,23,18.275,18.32,18.26,18.315,1742
20150301|2015-01-23 12:30,23,18.31,18.365,18.3,18.325,530
20150301|2015-01-23 13:00,23,18.325,18.325,18.275,18.29,354
20150301|2015-01-23 13:30,23,18.29,18.315,18.275,18.29,162
20150301|2015-01-23 14:00,23,18.29,18.34,18.285,18.33,239
20150301|2015-01-23 14:30,23,18.335,18.345,18.295,18.325,387
20150301|2015-01-23 15:00,23,18.315,18.34,18.315,18.33,115
20150301|2015-01-23 15:30,23,18.325,18.33,18.295,18.31,80
20150301|2015-01-23 16:00,23,18.305,18.335,18.3,18.325,47
20150301|2015-01-25 17:00,26,18.3,18.38,18.295,18.325,398
20150301|2015-01-25 17:30,26,18.33,18.415,18.325,18.395,264
20150301|2015-01-25 18:00,26,18.395,18.44,18.365,18.38,276
20150301|2015-01-25 18:30,26,18.375,18.4,18.365,18.395,149
20150301|2015-01-25 19:00,26,18.4,18.49,18.395,18.45,1014
20150301|2015-01-25 19:30,26,18.455,18.465,18.42,18.435,290
20150301|2015-01-25 20:00,26,18.44,18.445,18.42,18.43,303
20150301|2015-01-25 20:30,26,18.43,18.43,18.355,18.375,478
20150301|2015-01-25 21:00,26,18.38,18.395,18.3,18.33,671
20150301|2015-01-25 21:30,26,18.335,18.36,18.33,18.335,98
20150301|2015-01-25 22:00,26,18.32,18.335,18.31,18.32,100
20150301|2015-01-25 22:30,26,18.32,18.34,18.3,18.34,87
20150301|2015-01-25 23:00,26,18.34,18.355,18.325,18.33,139
20150301|2015-01-25 23:30,26,18.33,18.34,18.255,18.26,391
20150301|2015-01-26 00:00,26,18.255,18.26,18.205,18.21,702
20150301|2015-01-26 00:30,26,18.215,18.265,18.21,18.245,250
20150301|2015-01-26 01:00,26,18.25,18.26,18.235,18.26,197
20150301|2015-01-26 01:30,26,18.265,18.265,18.11,18.14,846
20150301|2015-01-26 02:00,26,18.14,18.14,18.05,18.1,916
20150301|2015-01-26 02:30,26,18.095,18.1,17.98,18.025,937
20150301|2015-01-26 03:00,26,18.015,18.02,17.89,18.02,1611
20150301|2015-01-26 03:30,26,18.025,18.065,17.98,18.03,468
20150301|2015-01-26 04:00,26,18.025,18.06,18.005,18.005,329
20150301|2015-01-26 04:30,26,18.005,18.015,17.98,18.015,208
20150301|2015-01-26 05:00,26,18.01,18.025,17.91,17.925,614
20150301|2015-01-26 05:30,26,17.925,17.965,17.895,17.915,519
20150301|2015-01-26 06:00,26,17.915,18.03,17.865,18.01,1360
20150301|2015-01-26 06:30,26,18.015,18.09,18.01,18.09,624
20150301|2015-01-26 07:00,26,18.085,18.18,18.015,18.155,2158
20150301|2015-01-26 07:30,26,18.155,18.17,18.11,18.14,912
20150301|2015-01-26 08:00,26,18.135,18.16,18.095,18.14,1099
20150301|2015-01-26 08:30,26,18.135,18.17,18.095,18.155,1675
20150301|2015-01-26 09:00,26,18.155,18.165,17.9,17.94,4012
20150301|2015-01-26 09:30,26,17.94,18.015,17.905,17.995,1428
20150301|2015-01-26 10:00,26,17.99,18.01,17.95,17.96,969
20150301|2015-01-26 10:30,26,17.965,17.98,17.93,17.95,890
20150301|2015-01-26 11:00,26,17.945,17.975,17.935,17.965,583
20150301|2015-01-26 11:30,26,17.96,17.995,17.96,17.985,861
20150301|2015-01-26 12:00,26,17.985,18.01,17.965,17.99,904
20150301|2015-01-26 12:30,26,17.99,18.01,17.925,17.955,390
20150301|2015-01-26 13:00,26,17.955,17.965,17.935,17.94,221
20150301|2015-01-26 13:30,26,17.945,17.96,17.93,17.955,209
20150301|2015-01-26 14:00,26,17.96,17.96,17.91,17.91,334
20150301|2015-01-26 14:30,26,17.91,17.935,17.89,17.895,354
20150301|2015-01-26 15:00,26,17.905,17.92,17.895,17.905,150
20150301|2015-01-26 15:30,26,17.905,17.94,17.9,17.93,64
20150301|2015-01-26 16:00,26,17.935,17.94,17.915,17.935,48
20150301|2015-01-26 17:00,27,17.92,17.97,17.92,17.945,151
20150301|2015-01-26 17:30,27,17.945,17.95,17.93,17.94,86
20150301|2015-01-26 18:00,27,17.94,17.94,17.405,17.81,1381
20150301|2015-01-26 18:30,27,17.81,17.82,17.69,17.81,738
20150301|2015-01-26 19:00,27,17.815,17.885,17.815,17.85,947
20150301|2015-01-26 19:30,27,17.845,17.865,17.77,17.79,498
20150301|2015-01-26 20:00,27,17.79,17.83,17.79,17.8,234
20150301|2015-01-26 20:30,27,17.795,17.85,17.78,17.84,242
20150301|2015-01-26 21:00,27,17.84,17.93,17.84,17.86,356
20150301|2015-01-26 21:30,27,17.865,17.92,17.855,17.87,134
20150301|2015-01-26 22:00,27,17.87,17.88,17.845,17.855,101
20150301|2015-01-26 22:30,27,17.86,17.89,17.855,17.88,182
20150301|2015-01-26 23:00,27,17.88,17.9,17.88,17.89,67
20150301|2015-01-26 23:30,27,17.89,17.89,17.85,17.875,238
20150301|2015-01-27 00:00,27,17.88,17.915,17.865,17.885,321
20150301|2015-01-27 00:30,27,17.885,18.005,17.88,17.985,799
20150301|2015-01-27 01:00,27,17.98,18.06,17.95,17.97,638
20150301|2015-01-27 01:30,27,17.965,17.965,17.91,17.915,248
20150301|2015-01-27 02:00,27,17.915,17.915,17.88,17.9,356
20150301|2015-01-27 02:30,27,17.895,17.985,17.86,17.98,521
20150301|2015-01-27 03:00,27,17.98,17.98,17.935,17.94,304
20150301|2015-01-27 03:30,27,17.94,17.96,17.935,17.955,262
20150301|2015-01-27 04:00,27,17.95,17.96,17.87,17.89,358
20150301|2015-01-27 04:30,27,17.885,17.925,17.865,17.895,376
20150301|2015-01-27 05:00,27,17.895,17.925,17.89,17.905,119
20150301|2015-01-27 05:30,27,17.915,17.925,17.89,17.9,189
20150301|2015-01-27 06:00,27,17.9,17.905,17.84,17.88,633
20150301|2015-01-27 06:30,27,17.88,17.97,17.88,17.97,518
20150301|2015-01-27 07:00,27,17.97,17.995,17.895,17.925,1190
20150301|2015-01-27 07:30,27,17.92,18.02,17.905,17.985,2015
20150301|2015-01-27 08:00,27,17.98,17.99,17.95,17.96,979
20150301|2015-01-27 08:30,27,17.965,18.09,17.96,18.075,2307
20150301|2015-01-27 09:00,27,18.08,18.115,18.025,18.09,2188
20150301|2015-01-27 09:30,27,18.095,18.215,18.07,18.135,3476
20150301|2015-01-27 10:00,27,18.13,18.16,18.09,18.11,1380
20150301|2015-01-27 10:30,27,18.115,18.135,18.09,18.09,831
20150301|2015-01-27 11:00,27,18.095,18.105,18.03,18.035,1132
20150301|2015-01-27 11:30,27,18.03,18.09,18.025,18.06,593
20150301|2015-01-27 12:00,27,18.065,18.09,18.05,18.075,993
20150301|2015-01-27 12:30,27,18.075,18.11,18.075,18.08,303
20150301|2015-01-27 13:00,27,18.09,18.1,18.075,18.09,204
20150301|2015-01-27 13:30,27,18.09,18.105,18.085,18.1,114
20150301|2015-01-27 14:00,27,18.095,18.145,18.08,18.13,361
20150301|2015-01-27 14:30,27,18.13,18.15,18.105,18.105,286
20150301|2015-01-27 15:00,27,18.11,18.115,18.085,18.095,96
20150301|2015-01-27 15:30,27,18.09,18.09,18.055,18.065,66
20150301|2015-01-27 16:00,27,18.08,18.08,18.06,18.06,21
20150301|2015-01-27 17:00,28,18.045,18.065,18.04,18.065,100
20150301|2015-01-27 17:30,28,18.06,18.07,18.045,18.07,27
20150301|2015-01-27 18:00,28,18.07,18.07,18.04,18.065,107
20150301|2015-01-27 18:30,28,18.065,18.115,18.065,18.09,214
20150301|2015-01-27 19:00,28,18.09,18.095,18.04,18.055,301
20150301|2015-01-27 19:30,28,18.055,18.06,18,18.025,276
20150301|2015-01-27 20:00,28,18.02,18.06,18.02,18.035,145
20150301|2015-01-27 20:30,28,18.035,18.065,17.99,18,297
20150301|2015-01-27 21:00,28,18.01,18.025,17.995,18.02,128
20150301|2015-01-27 21:30,28,18.02,18.025,17.96,17.98,156
20150301|2015-01-27 22:00,28,17.98,17.98,17.945,17.955,143
20150301|2015-01-27 22:30,28,17.965,17.985,17.96,17.975,99
20150301|2015-01-27 23:00,28,17.98,17.985,17.975,17.98,92
20150301|2015-01-27 23:30,28,17.985,18.04,17.985,18.035,409
20150301|2015-01-28 00:00,28,18.035,18.055,18.025,18.035,197
20150301|2015-01-28 00:30,28,18.035,18.04,17.995,18,267
20150301|2015-01-28 01:00,28,18,18.035,17.975,18,761
20150301|2015-01-28 01:30,28,18,18.02,17.945,18.02,542
20150301|2015-01-28 02:00,28,18.015,18.035,17.99,18.01,365
20150301|2015-01-28 02:30,28,18.015,18.025,17.99,18.02,168
20150301|2015-01-28 03:00,28,18.02,18.045,18.005,18.015,221
20150301|2015-01-28 03:30,28,18.01,18.025,18,18.01,100
20150301|2015-01-28 04:00,28,18.005,18.04,18,18.02,181
20150301|2015-01-28 04:30,28,18.015,18.025,17.985,18.02,215
20150301|2015-01-28 05:00,28,18.02,18.075,18.015,18.04,330
20150301|2015-01-28 05:30,28,18.045,18.05,18,18,303
20150301|2015-01-28 06:00,28,18.005,18.07,18.005,18.06,442
20150301|2015-01-28 06:30,28,18.07,18.085,18.025,18.07,365
20150301|2015-01-28 07:00,28,18.07,18.105,18.04,18.04,753
20150301|2015-01-28 07:30,28,18.045,18.06,17.965,18.02,1083
20150301|2015-01-28 08:00,28,18.02,18.025,17.955,17.995,1067
20150301|2015-01-28 08:30,28,18,18.08,17.98,18.045,1416
20150301|2015-01-28 09:00,28,18.045,18.09,18.015,18.075,1508
20150301|2015-01-28 09:30,28,18.075,18.125,18.065,18.105,1701
20150301|2015-01-28 10:00,28,18.1,18.125,18.06,18.075,832
20150301|2015-01-28 10:30,28,18.08,18.1,18.06,18.075,643
20150301|2015-01-28 11:00,28,18.08,18.1,18.07,18.085,396
20150301|2015-01-28 11:30,28,18.09,18.095,18.07,18.08,340
20150301|2015-01-28 12:00,28,18.08,18.095,18.065,18.08,475
20150301|2015-01-28 12:30,28,18.075,18.125,18.065,18.1,338
20150301|2015-01-28 13:00,28,18.095,18.175,17.97,18.02,2428
20150301|2015-01-28 13:30,28,18.015,18.07,17.96,18.01,887
20150301|2015-01-28 14:00,28,18.005,18.01,17.96,17.965,410
20150301|2015-01-28 14:30,28,17.965,18.03,17.965,18.005,535
20150301|2015-01-28 15:00,28,18,18.015,17.99,18.005,100
20150301|2015-01-28 15:30,28,18,18.03,17.995,18,100
20150301|2015-01-28 16:00,28,18,18.01,17.99,17.99,11
20150301|2015-01-28 17:00,29,18,18.005,17.975,17.975,48
20150301|2015-01-28 17:30,29,17.975,17.99,17.97,17.99,53
20150301|2015-01-28 18:00,29,17.995,18.005,17.98,17.985,90
20150301|2015-01-28 18:30,29,17.985,18.015,17.985,17.995,85
20150301|2015-01-28 19:00,29,18.005,18.05,17.995,18.005,618
20150301|2015-01-28 19:30,29,18,18,17.845,17.86,1232
20150301|2015-01-28 20:00,29,17.865,17.895,17.835,17.885,519
20150301|2015-01-28 20:30,29,17.885,17.9,17.85,17.875,387
20150301|2015-01-28 21:00,29,17.87,17.905,17.865,17.88,313
20150301|2015-01-28 21:30,29,17.875,17.88,17.855,17.87,92
20150301|2015-01-28 22:00,29,17.875,17.95,17.875,17.89,321
20150301|2015-01-28 22:30,29,17.885,17.92,17.885,17.91,142
20150301|2015-01-28 23:00,29,17.905,17.915,17.88,17.9,180
20150301|2015-01-28 23:30,29,17.9,17.9,17.73,17.85,1148
20150301|2015-01-29 00:00,29,17.845,17.865,17.82,17.86,289
20150301|2015-01-29 00:30,29,17.855,17.855,17.815,17.85,330
20150301|2015-01-29 01:00,29,17.85,17.855,17.765,17.81,508
20150301|2015-01-29 01:30,29,17.8,17.875,17.8,17.865,384
20150301|2015-01-29 02:00,29,17.86,17.86,17.71,17.745,721
20150301|2015-01-29 02:30,29,17.75,17.83,17.73,17.785,333
20150301|2015-01-29 03:00,29,17.785,17.8,17.65,17.71,1255
20150301|2015-01-29 03:30,29,17.705,17.71,17.53,17.63,1573
20150301|2015-01-29 04:00,29,17.625,17.7,17.625,17.65,543
20150301|2015-01-29 04:30,29,17.65,17.67,17.59,17.605,381
20150301|2015-01-29 05:00,29,17.605,17.64,17.565,17.58,448
20150301|2015-01-29 05:30,29,17.575,17.585,17.435,17.5,2671
20150301|2015-01-29 06:00,29,17.5,17.545,17.445,17.545,1746
20150301|2015-01-29 06:30,29,17.545,17.565,17.47,17.485,1072
20150301|2015-01-29 07:00,29,17.49,17.56,17.38,17.495,4097
20150301|2015-01-29 07:30,29,17.5,17.525,17.455,17.515,1883
20150301|2015-01-29 08:00,29,17.515,17.535,17.425,17.475,1766
20150301|2015-01-29 08:30,29,17.475,17.49,17.4,17.465,2437
20150301|2015-01-29 09:00,29,17.465,17.475,17.425,17.455,1725
20150301|2015-01-29 09:30,29,17.455,17.455,17.11,17.19,8336
20150301|2015-01-29 10:00,29,17.19,17.25,16.93,16.975,6845
20150301|2015-01-29 10:30,29,16.975,17.07,16.885,16.97,5744
20150301|2015-01-29 11:00,29,16.965,16.98,16.74,16.83,5952
20150301|2015-01-29 11:30,29,16.825,16.955,16.825,16.875,2762
20150301|2015-01-29 12:00,29,16.875,16.88,16.76,16.845,4715
20150301|2015-01-29 12:30,29,16.845,16.88,16.825,16.87,800
20150301|2015-01-29 13:00,29,16.875,16.885,16.83,16.885,445
20150301|2015-01-29 13:30,29,16.885,16.92,16.855,16.865,473
20150301|2015-01-29 14:00,29,16.875,16.915,16.855,16.9,348
20150301|2015-01-29 14:30,29,16.9,16.96,16.88,16.945,582
20150301|2015-01-29 15:00,29,16.945,16.97,16.93,16.935,174
20150301|2015-01-29 15:30,29,16.94,16.97,16.93,16.955,171
20150301|2015-01-29 16:00,29,16.955,16.97,16.945,16.945,63
20150301|2015-01-29 17:00,30,16.99,17.035,16.96,17.01,257
20150301|2015-01-29 17:30,30,16.995,17.01,16.975,16.995,178
20150301|2015-01-29 18:00,30,16.995,17.005,16.98,16.995,218
20150301|2015-01-29 18:30,30,17,17.01,16.89,16.895,488
20150301|2015-01-29 19:00,30,16.895,16.935,16.875,16.93,598
20150301|2015-01-29 19:30,30,16.93,16.97,16.93,16.95,217
20150301|2015-01-29 20:00,30,16.94,16.945,16.925,16.94,79
20150301|2015-01-29 20:30,30,16.935,16.945,16.855,16.865,572
20150301|2015-01-29 21:00,30,16.865,16.91,16.855,16.89,295
20150301|2015-01-29 21:30,30,16.895,16.94,16.895,16.94,165
20150301|2015-01-29 22:00,30,16.935,16.965,16.935,16.94,73
20150301|2015-01-29 22:30,30,16.94,16.95,16.925,16.935,50
20150301|2015-01-29 23:00,30,16.94,16.965,16.935,16.96,110
20150301|2015-01-29 23:30,30,16.96,16.965,16.875,16.885,506
20150301|2015-01-30 00:00,30,16.885,16.895,16.845,16.885,335
20150301|2015-01-30 00:30,30,16.885,16.885,16.825,16.86,769
20150301|2015-01-30 01:00,30,16.865,16.96,16.855,16.945,601
20150301|2015-01-30 01:30,30,16.945,16.95,16.93,16.94,225
20150301|2015-01-30 02:00,30,16.95,17,16.945,16.98,541
20150301|2015-01-30 02:30,30,16.99,17,16.93,16.985,509
20150301|2015-01-30 03:00,30,16.985,17.065,16.985,17.02,685
20150301|2015-01-30 03:30,30,17.015,17.035,17.005,17.03,352
20150301|2015-01-30 04:00,30,17.04,17.065,17.02,17.02,259
20150301|2015-01-30 04:30,30,17.025,17.025,16.975,17.01,463
20150301|2015-01-30 05:00,30,17.02,17.03,16.945,16.98,327
20150301|2015-01-30 05:30,30,16.985,16.99,16.88,16.92,510
20150301|2015-01-30 06:00,30,16.92,16.985,16.92,16.98,640
20150301|2015-01-30 06:30,30,16.98,17.01,16.965,16.99,579
20150301|2015-01-30 07:00,30,16.995,16.995,16.825,16.875,1859
20150301|2015-01-30 07:30,30,16.87,17.01,16.835,16.9,3581
20150301|2015-01-30 08:00,30,16.895,16.92,16.845,16.89,1792
20150301|2015-01-30 08:30,30,16.895,16.935,16.815,16.865,1770
20150301|2015-01-30 09:00,30,16.865,17.03,16.865,17,2422
20150301|2015-01-30 09:30,30,17,17.155,17,17.15,3931
20150301|2015-01-30 10:00,30,17.145,17.21,17.12,17.21,2754
20150301|2015-01-30 10:30,30,17.21,17.32,17.19,17.21,3282
20150301|2015-01-30 11:00,30,17.205,17.275,17.2,17.23,1123
20150301|2015-01-30 11:30,30,17.225,17.27,17.18,17.195,1162
20150301|2015-01-30 12:00,30,17.195,17.22,17.145,17.195,2216
20150301|2015-01-30 12:30,30,17.195,17.2,17.105,17.135,754
20150301|2015-01-30 13:00,30,17.14,17.265,17.14,17.24,639
20150301|2015-01-30 13:30,30,17.235,17.26,17.195,17.235,424
20150301|2015-01-30 14:00,30,17.235,17.27,17.205,17.24,379
20150301|2015-01-30 14:30,30,17.24,17.265,17.23,17.265,295
20150301|2015-01-30 15:00,30,17.26,17.27,17.23,17.255,193
20150301|2015-01-30 15:30,30,17.25,17.26,17.245,17.25,107
20150301|2015-01-30 16:00,30,17.26,17.27,17.24,17.255,52
20150301|2015-02-01 17:00,2,17.155,17.215,17.15,17.18,354
20150301|2015-02-01 17:30,2,17.185,17.19,17.145,17.175,119
20150301|2015-02-01 18:00,2,17.17,17.235,17.165,17.2,166
20150301|2015-02-01 18:30,2,17.2,17.275,17.2,17.26,274
20150301|2015-02-01 19:00,2,17.255,17.305,17.245,17.26,655
20150301|2015-02-01 19:30,2,17.26,17.26,17.18,17.19,327
20150301|2015-02-01 20:00,2,17.19,17.225,17.175,17.18,288
20150301|2015-02-01 20:30,2,17.18,17.195,17.105,17.13,474
20150301|2015-02-01 21:00,2,17.125,17.165,17.12,17.155,182
20150301|2015-02-01 21:30,2,17.16,17.17,17.15,17.165,53
20150301|2015-02-01 22:00,2,17.16,17.18,17.16,17.18,25
20150301|2015-02-01 22:30,2,17.18,17.205,17.16,17.185,98
20150301|2015-02-01 23:00,2,17.19,17.2,17.185,17.2,59
20150301|2015-02-01 23:30,2,17.195,17.205,17.165,17.175,241
20150301|2015-02-02 00:00,2,17.175,17.19,17.135,17.14,240
20150301|2015-02-02 00:30,2,17.14,17.15,17.115,17.14,309
20150301|2015-02-02 01:00,2,17.14,17.145,17.115,17.115,147
20150301|2015-02-02 01:30,2,17.115,17.15,17.115,17.15,113
20150301|2015-02-02 02:00,2,17.15,17.16,17.07,17.075,466
20150301|2015-02-02 02:30,2,17.075,17.105,17.045,17.075,405
20150301|2015-02-02 03:00,2,17.075,17.085,17.005,17.02,451
20150301|2015-02-02 03:30,2,17.015,17.05,17.005,17.025,230
20150301|2015-02-02 04:00,2,17.025,17.035,16.995,17.03,149
20150301|2015-02-02 04:30,2,17.03,17.13,17.025,17.11,377
20150301|2015-02-02 05:00,2,17.11,17.295,17.1,17.22,1535
20150301|2015-02-02 05:30,2,17.225,17.235,17.175,17.225,320
20150301|2015-02-02 06:00,2,17.22,17.255,17.185,17.225,598
20150301|2015-02-02 06:30,2,17.23,17.23,17.075,17.09,983
20150301|2015-02-02 07:00,2,17.095,17.12,17.04,17.075,1367
20150301|2015-02-02 07:30,2,17.08,17.16,17.065,17.14,1112
20150301|2015-02-02 08:00,2,17.135,17.145,17.05,17.125,1284
20150301|2015-02-02 08:30,2,17.12,17.28,17.08,17.24,2525
20150301|2015-02-02 09:00,2,17.24,17.34,17.175,17.2,2490
20150301|2015-02-02 09:30,2,17.2,17.26,17.18,17.195,1303
20150301|2015-02-02 10:00,2,17.195,17.25,17.195,17.225,1053
20150301|2015-02-02 10:30,2,17.22,17.25,17.2,17.235,762
20150301|2015-02-02 11:00,2,17.235,17.295,17.225,17.255,1023
20150301|2015-02-02 11:30,2,17.25,17.255,17.22,17.24,702
20150301|2015-02-02 12:00,2,17.245,17.265,17.215,17.23,1167
20150301|2015-02-02 12:30,2,17.23,17.315,17.215,17.275,625
20150301|2015-02-02 13:00,2,17.26,17.28,17.24,17.27,276
20150301|2015-02-02 13:30,2,17.26,17.27,17.24,17.255,179
20150301|2015-02-02 14:00,2,17.255,17.29,17.255,17.27,258
20150301|2015-02-02 14:30,2,17.27,17.27,17.185,17.2,636
20150301|2015-02-02 15:00,2,17.195,17.22,17.19,17.22,133
20150301|2015-02-02 15:30,2,17.22,17.23,17.205,17.205,63
20150301|2015-02-02 16:00,2,17.215,17.22,17.205,17.21,17
20150301|2015-02-02 17:00,3,17.24,17.24,17.21,17.215,34
20150301|2015-02-02 17:30,3,17.215,17.23,17.21,17.21,28
20150301|2015-02-02 18:00,3,17.21,17.235,17.2,17.23,93
20150301|2015-02-02 18:30,3,17.225,17.225,17.21,17.22,76
20150301|2015-02-02 19:00,3,17.215,17.215,17.15,17.19,428
20150301|2015-02-02 19:30,3,17.19,17.255,17.19,17.23,270
20150301|2015-02-02 20:00,3,17.225,17.23,17.21,17.225,112
20150301|2015-02-02 20:30,3,17.22,17.25,17.21,17.235,206
20150301|2015-02-02 21:00,3,17.235,17.235,17.21,17.215,147
20150301|2015-02-02 21:30,3,17.215,17.24,17.19,17.19,159
20150301|2015-02-02 22:00,3,17.195,17.205,17.18,17.19,82
20150301|2015-02-02 22:30,3,17.195,17.22,17.195,17.2,117
20150301|2015-02-02 23:00,3,17.195,17.24,17.185,17.225,231
20150301|2015-02-02 23:30,3,17.225,17.255,17.22,17.245,191
20150301|2015-02-03 00:00,3,17.245,17.29,17.245,17.275,488
20150301|2015-02-03 00:30,3,17.275,17.385,17.27,17.355,766
20150301|2015-02-03 01:00,3,17.345,17.355,17.325,17.355,267
20150301|2015-02-03 01:30,3,17.36,17.57,17.345,17.535,2036
20150301|2015-02-03 02:00,3,17.54,17.585,17.495,17.53,1149
20150301|2015-02-03 02:30,3,17.535,17.63,17.535,17.62,713
20150301|2015-02-03 03:00,3,17.625,17.75,17.605,17.655,1727
20150301|2015-02-03 03:30,3,17.655,17.685,17.595,17.62,855
20150301|2015-02-03 04:00,3,17.625,17.75,17.605,17.665,679
20150301|2015-02-03 04:30,3,17.665,17.69,17.64,17.655,404
20150301|2015-02-03 05:00,3,17.65,17.65,17.565,17.615,574
20150301|2015-02-03 05:30,3,17.62,17.62,17.53,17.575,392
20150301|2015-02-03 06:00,3,17.57,17.605,17.52,17.53,935
20150301|2015-02-03 06:30,3,17.53,17.54,17.345,17.375,1743
20150301|2015-02-03 07:00,3,17.38,17.385,17.255,17.31,2949
20150301|2015-02-03 07:30,3,17.305,17.31,17.22,17.28,2390
20150301|2015-02-03 08:00,3,17.28,17.37,17.265,17.325,1983
20150301|2015-02-03 08:30,3,17.325,17.335,17.23,17.265,2214
20150301|2015-02-03 09:00,3,17.26,17.315,17.255,17.285,1651
20150301|2015-02-03 09:30,3,17.28,17.28,17.09,17.155,4066
20150301|2015-02-03 10:00,3,17.155,17.23,17.07,17.21,2079
20150301|2015-02-03 10:30,3,17.21,17.26,17.17,17.26,1287
20150301|2015-02-03 11:00,3,17.255,17.255,17.205,17.23,729
20150301|2015-02-03 11:30,3,17.23,17.295,17.205,17.28,984
20150301|2015-02-03 12:00,3,17.275,17.365,17.255,17.35,2010
20150301|2015-02-03 12:30,3,17.35,17.49,17.345,17.405,1458
20150301|2015-02-03 13:00,3,17.41,17.435,17.38,17.4,460
20150301|2015-02-03 13:30,3,17.405,17.405,17.345,17.37,382
20150301|2015-02-03 14:00,3,17.37,17.375,17.32,17.325,163
20150301|2015-02-03 14:30,3,17.325,17.33,17.25,17.28,460
20150301|2015-02-03 15:00,3,17.285,17.315,17.275,17.29,76
20150301|2015-02-03 15:30,3,17.29,17.31,17.275,17.295,84
20150301|2015-02-03 16:00,3,17.305,17.32,17.29,17.3,24
20150301|2015-02-03 17:00,4,17.33,17.33,17.295,17.305,49
20150301|2015-02-03 17:30,4,17.315,17.32,17.275,17.285,64
20150301|2015-02-03 18:00,4,17.29,17.305,17.265,17.29,85
20150301|2015-02-03 18:30,4,17.29,17.295,17.25,17.28,127
20150301|2015-02-03 19:00,4,17.28,17.285,17.17,17.195,1101
20150301|2015-02-03 19:30,4,17.2,17.31,17.2,17.295,403
20150301|2015-02-03 20:00,4,17.295,17.33,17.29,17.29,130
20150301|2015-02-03 20:30,4,17.285,17.355,17.28,17.34,322
20150301|2015-02-03 21:00,4,17.335,17.34,17.285,17.315,203
20150301|2015-02-03 21:30,4,17.305,17.325,17.3,17.325,82
20150301|2015-02-03 22:00,4,17.325,17.325,17.31,17.31,42
20150301|2015-02-03 22:30,4,17.305,17.37,17.305,17.35,134
20150301|2015-02-03 23:00,4,17.345,17.36,17.32,17.325,254
20150301|2015-02-03 23:30,4,17.32,17.325,17.235,17.25,415
20150301|2015-02-04 00:00,4,17.25,17.29,17.235,17.26,158
20150301|2015-02-04 00:30,4,17.26,17.32,17.26,17.3,238
20150301|2015-02-04 01:00,4,17.3,17.31,17.24,17.25,195
20150301|2015-02-04 01:30,4,17.255,17.34,17.255,17.33,665
20150301|2015-02-04 02:00,4,17.335,17.34,17.27,17.29,247
20150301|2015-02-04 02:30,4,17.29,17.335,17.275,17.325,241
20150301|2015-02-04 03:00,4,17.33,17.345,17.315,17.33,234
20150301|2015-02-04 03:30,4,17.33,17.345,17.3,17.345,159
20150301|2015-02-04 04:00,4,17.35,17.535,17.31,17.52,1384
20150301|2015-02-04 04:30,4,17.52,17.55,17.395,17.465,1506
20150301|2015-02-04 05:00,4,17.455,17.48,17.435,17.46,472
20150301|2015-02-04 05:30,4,17.455,17.47,17.37,17.385,447
20150301|2015-02-04 06:00,4,17.38,17.39,17.335,17.39,638
20150301|2015-02-04 06:30,4,17.39,17.395,17.335,17.385,513
20150301|2015-02-04 07:00,4,17.39,17.445,17.315,17.42,1474
20150301|2015-02-04 07:30,4,17.41,17.435,17.365,17.405,979
20150301|2015-02-04 08:00,4,17.405,17.435,17.37,17.415,864
20150301|2015-02-04 08:30,4,17.415,17.595,17.38,17.59,2804
20150301|2015-02-04 09:00,4,17.585,17.67,17.51,17.55,4112
20150301|2015-02-04 09:30,4,17.55,17.555,17.36,17.425,3673
20150301|2015-02-04 10:00,4,17.43,17.57,17.405,17.49,2319
20150301|2015-02-04 10:30,4,17.49,17.52,17.445,17.48,834
20150301|2015-02-04 11:00,4,17.48,17.5,17.42,17.435,481
20150301|2015-02-04 11:30,4,17.435,17.445,17.415,17.415,455
20150301|2015-02-04 12:00,4,17.42,17.42,17.385,17.405,1148
20150301|2015-02-04 12:30,4,17.41,17.41,17.39,17.41,376
20150301|2015-02-04 13:00,4,17.41,17.435,17.395,17.425,272
20150301|2015-02-04 13:30,4,17.425,17.44,17.41,17.42,196
20150301|2015-02-04 14:00,4,17.425,17.46,17.39,17.39,387
20150301|2015-02-04 14:30,4,17.395,17.425,17.36,17.365,774
20150301|2015-02-04 15:00,4,17.365,17.375,17.315,17.35,642
20150301|2015-02-04 15:30,4,17.35,17.4,17.35,17.37,345
20150301|2015-02-04 16:00,4,17.365,17.375,17.33,17.36,80
20150301|2015-02-04 17:00,5,17.37,17.405,17.35,17.405,79
20150301|2015-02-04 17:30,5,17.41,17.435,17.38,17.4,123
20150301|2015-02-04 18:00,5,17.405,17.42,17.39,17.415,62
20150301|2015-02-04 18:30,5,17.405,17.42,17.4,17.405,141
20150301|2015-02-04 19:00,5,17.405,17.48,17.395,17.44,540
20150301|2015-02-04 19:30,5,17.44,17.485,17.42,17.445,305
20150301|2015-02-04 20:00,5,17.44,17.47,17.435,17.45,158
20150301|2015-02-04 20:30,5,17.455,17.47,17.44,17.455,100
20150301|2015-02-04 21:00,5,17.46,17.475,17.45,17.455,113
20150301|2015-02-04 21:30,5,17.45,17.455,17.43,17.435,37
20150301|2015-02-04 22:00,5,17.44,17.45,17.43,17.445,26
20150301|2015-02-04 22:30,5,17.44,17.46,17.435,17.45,46
20150301|2015-02-04 23:00,5,17.445,17.46,17.415,17.445,182
20150301|2015-02-04 23:30,5,17.45,17.5,17.42,17.425,443
20150301|2015-02-05 00:00,5,17.43,17.465,17.42,17.44,226
20150301|2015-02-05 00:30,5,17.44,17.445,17.34,17.375,436
20150301|2015-02-05 01:00,5,17.375,17.395,17.33,17.345,376
20150301|2015-02-05 01:30,5,17.345,17.36,17.31,17.325,350
20150301|2015-02-05 02:00,5,17.335,17.335,17.255,17.295,769
20150301|2015-02-05 02:30,5,17.29,17.295,17.27,17.27,226
20150301|2015-02-05 03:00,5,17.27,17.29,17.23,17.275,380
20150301|2015-02-05 03:30,5,17.275,17.31,17.27,17.305,179
20150301|2015-02-05 04:00,5,17.3,17.325,17.23,17.25,584
20150301|2015-02-05 04:30,5,17.25,17.3,17.18,17.185,415
20150301|2015-02-05 05:00,5,17.18,17.195,17.045,17.095,1694
20150301|2015-02-05 05:30,5,17.09,17.115,16.92,17.025,1989
20150301|2015-02-05 06:00,5,17.02,17.21,16.98,17.175,1859
20150301|2015-02-05 06:30,5,17.175,17.23,17.15,17.17,1024
20150301|2015-02-05 07:00,5,17.17,17.32,17.16,17.29,2490
20150301|2015-02-05 07:30,5,17.295,17.3,17.22,17.245,1400
20150301|2015-02-05 08:00,5,17.245,17.28,17.105,17.12,2038
20150301|2015-02-05 08:30,5,17.12,17.12,17.03,17.075,2647
20150301|2015-02-05 09:00,5,17.075,17.16,17.07,17.11,1440
20150301|2015-02-05 09:30,5,17.115,17.135,17.08,17.09,1367
20150301|2015-02-05 10:00,5,17.095,17.105,16.98,17.02,1995
20150301|2015-02-05 10:30,5,17.02,17.145,17.015,17.11,1869
20150301|2015-02-05 11:00,5,17.11,17.16,17.1,17.155,741
20150301|2015-02-05 11:30,5,17.155,17.18,17.14,17.165,788
20150301|2015-02-05 12:00,5,17.165,17.21,17.155,17.21,1080
20150301|2015-02-05 12:30,5,17.21,17.28,17.195,17.28,478
20150301|2015-02-05 13:00,5,17.28,17.28,17.21,17.22,345
20150301|2015-02-05 13:30,5,17.22,17.3,17.22,17.295,523
20150301|2015-02-05 14:00,5,17.3,17.32,17.265,17.275,300
20150301|2015-02-05 14:30,5,17.28,17.325,17.265,17.32,167
20150301|2015-02-05 15:00,5,17.315,17.315,17.27,17.275,92
20150301|2015-02-05 15:30,5,17.27,17.27,17.255,17.26,38
20150301|2015-02-05 16:00,5,17.255,17.265,17.245,17.25,32
20150301|2015-02-05 17:00,6,17.28,17.295,17.24,17.245,125
20150301|2015-02-05 17:30,6,17.25,17.26,17.245,17.245,41
20150301|2015-02-05 18:00,6,17.245,17.255,17.22,17.235,98
20150301|2015-02-05 18:30,6,17.23,17.245,17.215,17.235,85
20150301|2015-02-05 19:00,6,17.235,17.235,17.17,17.215,457
20150301|2015-02-05 19:30,6,17.215,17.265,17.195,17.26,253
20150301|2015-02-05 20:00,6,17.26,17.27,17.24,17.245,139
20150301|2015-02-05 20:30,6,17.245,17.265,17.23,17.245,98
20150301|2015-02-05 21:00,6,17.25,17.25,17.23,17.245,98
20150301|2015-02-05 21:30,6,17.25,17.265,17.24,17.265,51
20150301|2015-02-05 22:00,6,17.265,17.27,17.25,17.27,51
20150301|2015-02-05 22:30,6,17.265,17.295,17.26,17.26,85
20150301|2015-02-05 23:00,6,17.265,17.315,17.265,17.29,229
20150301|2015-02-05 23:30,6,17.285,17.31,17.25,17.3,278
20150301|2015-02-06 00:00,6,17.295,17.31,17.29,17.305,152
20150301|2015-02-06 00:30,6,17.295,17.31,17.26,17.28,402
20150301|2015-02-06 01:00,6,17.28,17.285,17.225,17.225,228
20150301|2015-02-06 01:30,6,17.225,17.245,17.21,17.245,296
20150301|2015-02-06 02:00,6,17.245,17.245,17.165,17.18,274
20150301|2015-02-06 02:30,6,17.18,17.285,17.18,17.26,329
20150301|2015-02-06 03:00,6,17.265,17.3,17.255,17.285,275
20150301|2015-02-06 03:30,6,17.285,17.29,17.26,17.29,125
20150301|2015-02-06 04:00,6,17.285,17.305,17.235,17.245,209
20150301|2015-02-06 04:30,6,17.245,17.275,17.24,17.265,135
20150301|2015-02-06 05:00,6,17.26,17.28,17.26,17.27,72
20150301|2015-02-06 05:30,6,17.275,17.28,17.195,17.21,225
20150301|2015-02-06 06:00,6,17.205,17.26,17.195,17.23,382
20150301|2015-02-06 06:30,6,17.23,17.36,17.23,17.325,854
20150301|2015-02-06 07:00,6,17.325,17.37,17.215,17.25,1708
20150301|2015-02-06 07:30,6,17.255,17.255,16.99,17.06,7073
20150301|2015-02-06 08:00,6,17.065,17.075,16.77,16.895,7267
20150301|2015-02-06 08:30,6,16.89,16.96,16.85,16.915,2783
20150301|2015-02-06 09:00,6,16.91,16.91,16.68,16.795,5728
20150301|2015-02-06 09:30,6,16.79,16.795,16.69,16.71,2938
20150301|2015-02-06 10:00,6,16.705,16.705,16.545,16.59,4807
20150301|2015-02-06 10:30,6,16.59,16.655,16.58,16.635,2212
20150301|2015-02-06 11:00,6,16.64,16.67,16.625,16.66,1163
20150301|2015-02-06 11:30,6,16.66,16.665,16.59,16.66,1717
20150301|2015-02-06 12:00,6,16.655,16.74,16.655,16.685,2548
20150301|2015-02-06 12:30,6,16.685,16.685,16.595,16.655,1022
20150301|2015-02-06 13:00,6,16.65,16.67,16.625,16.64,334
20150301|2015-02-06 13:30,6,16.64,16.68,16.625,16.68,303
20150301|2015-02-06 14:00,6,16.675,16.735,16.675,16.725,394
20150301|2015-02-06 14:30,6,16.73,16.76,16.71,16.73,410
20150301|2015-02-06 15:00,6,16.73,16.74,16.68,16.69,125
20150301|2015-02-06 15:30,6,16.69,16.73,16.66,16.7,163
20150301|2015-02-06 16:00,6,16.7,16.725,16.675,16.715,78
20150301|2015-02-08 17:00,9,16.785,16.79,16.725,16.77,286
20150301|2015-02-08 17:30,9,16.775,16.78,16.74,16.74,194
20150301|2015-02-08 18:00,9,16.745,16.745,16.71,16.725,154
20150301|2015-02-08 18:30,9,16.725,16.78,16.72,16.76,250
20150301|2015-02-08 19:00,9,16.76,16.795,16.695,16.785,1134
20150301|2015-02-08 19:30,9,16.775,16.79,16.76,16.785,213
20150301|2015-02-08 20:00,9,16.785,16.785,16.765,16.77,73
20150301|2015-02-08 20:30,9,16.765,16.765,16.71,16.73,251
20150301|2015-02-08 21:00,9,16.73,16.755,16.685,16.71,264
20150301|2015-02-08 21:30,9,16.71,16.725,16.705,16.71,79
20150301|2015-02-08 22:00,9,16.715,16.735,16.71,16.715,97
20150301|2015-02-08 22:30,9,16.715,16.735,16.715,16.735,60
20150301|2015-02-08 23:00,9,16.735,16.745,16.695,16.72,103
20150301|2015-02-08 23:30,9,16.72,16.77,16.71,16.765,157
20150301|2015-02-09 00:00,9,16.765,16.765,16.725,16.745,380
20150301|2015-02-09 00:30,9,16.745,16.775,16.74,16.76,408
20150301|2015-02-09 01:00,9,16.765,16.765,16.745,16.75,231
20150301|2015-02-09 01:30,9,16.755,16.785,16.755,16.785,215
20150301|2015-02-09 02:00,9,16.785,16.84,16.775,16.83,627
20150301|2015-02-09 02:30,9,16.83,16.865,16.81,16.855,794
20150301|2015-02-09 03:00,9,16.855,17.025,16.855,16.995,1845
20150301|2015-02-09 03:30,9,16.995,17.045,16.97,17.04,462
20150301|2015-02-09 04:00,9,17.045,17.145,17.015,17.095,937
20150301|2015-02-09 04:30,9,17.095,17.105,17.015,17.025,565
20150301|2015-02-09 05:00,9,17.03,17.045,17,17.01,363
20150301|2015-02-09 05:30,9,17.015,17.04,16.97,16.975,499
20150301|2015-02-09 06:00,9,16.975,16.975,16.9,16.915,1192
20150301|2015-02-09 06:30,9,16.915,16.935,16.89,16.9,799
20150301|2015-02-09 07:00,9,16.9,16.93,16.85,16.885,1614
20150301|2015-02-09 07:30,9,16.88,16.915,16.85,16.86,994
20150301|2015-02-09 08:00,9,16.855,16.945,16.855,16.93,1154
20150301|2015-02-09 08:30,9,16.925,17.03,16.925,17.01,2543
20150301|2015-02-09 09:00,9,17.01,17.1,16.995,17.085,1992
20150301|2015-02-09 09:30,9,17.08,17.11,17.045,17.055,1231
20150301|2015-02-09 10:00,9,17.05,17.09,17.05,17.07,1223
20150301|2015-02-09 10:30,9,17.07,17.095,17.06,17.08,870
20150301|2015-02-09 11:00,9,17.075,17.075,16.99,17.025,1346
20150301|2015-02-09 11:30,9,17.025,17.055,17.02,17.035,793
20150301|2015-02-09 12:00,9,17.04,17.08,17.04,17.07,1733
20150301|2015-02-09 12:30,9,17.07,17.075,17.055,17.06,227
20150301|2015-02-09 13:00,9,17.06,17.06,17.025,17.03,212
20150301|2015-02-09 13:30,9,17.03,17.055,17.03,17.035,253
20150301|2015-02-09 14:00,9,17.035,17.055,17.03,17.04,85
20150301|2015-02-09 14:30,9,17.04,17.04,17.015,17.025,176
20150301|2015-02-09 15:00,9,17.025,17.03,16.985,16.99,126
20150301|2015-02-09 15:30,9,16.995,16.995,16.98,16.995,53
20150301|2015-02-09 16:00,9,16.98,16.99,16.97,16.97,63
20150301|2015-02-09 17:00,10,16.965,17.015,16.95,17.015,99
20150301|2015-02-09 17:30,10,17.015,17.015,16.99,16.99,23
20150301|2015-02-09 18:00,10,17,17.01,16.99,17,78
20150301|2015-02-09 18:30,10,17.01,17.035,17.005,17.03,61
20150301|2015-02-09 19:00,10,17.03,17.075,17.025,17.035,360
20150301|2015-02-09 19:30,10,17.04,17.065,17.03,17.035,156
20150301|2015-02-09 20:00,10,17.035,17.095,17.03,17.07,302
20150301|2015-02-09 20:30,10,17.07,17.095,17.045,17.065,287
20150301|2015-02-09 21:00,10,17.07,17.075,17.05,17.055,86
20150301|2015-02-09 21:30,10,17.05,17.05,17.025,17.04,42
20150301|2015-02-09 22:00,10,17.035,17.035,17.015,17.025,50
20150301|2015-02-09 22:30,10,17.03,17.03,17,17.01,84
20150301|2015-02-09 23:00,10,17.005,17.04,16.995,17.025,211
20150301|2015-02-09 23:30,10,17.025,17.07,17.025,17.055,203
20150301|2015-02-10 00:00,10,17.055,17.065,17.035,17.045,160
20150301|2015-02-10 00:30,10,17.045,17.075,17.04,17.04,152
20150301|2015-02-10 01:00,10,17.045,17.055,17.025,17.035,194
20150301|2015-02-10 01:30,10,17.035,17.035,17.005,17.015,174
20150301|2015-02-10 02:00,10,17.01,17.04,16.94,16.95,395
20150301|2015-02-10 02:30,10,16.95,16.975,16.88,16.9,665
20150301|2015-02-10 03:00,10,16.905,16.93,16.885,16.92,283
20150301|2015-02-10 03:30,10,16.92,16.93,16.855,16.88,345
20150301|2015-02-10 04:00,10,16.875,16.875,16.8,16.805,943
20150301|2015-02-10 04:30,10,16.805,16.87,16.79,16.845,389
20150301|2015-02-10 05:00,10,16.84,16.855,16.79,16.795,329
20150301|2015-02-10 05:30,10,16.8,16.805,16.715,16.805,930
20150301|2015-02-10 06:00,10,16.8,16.92,16.78,16.845,1882
20150301|2015-02-10 06:30,10,16.845,16.935,16.8,16.905,1208
20150301|2015-02-10 07:00,10,16.91,16.955,16.855,16.9,1691
20150301|2015-02-10 07:30,10,16.9,16.95,16.89,16.935,910
20150301|2015-02-10 08:00,10,16.935,16.945,16.875,16.935,1022
20150301|2015-02-10 08:30,10,16.935,16.935,16.835,16.905,1692
20150301|2015-02-10 09:00,10,16.9,16.925,16.87,16.9,1289
20150301|2015-02-10 09:30,10,16.9,17.09,16.895,17.02,3561
20150301|2015-02-10 10:00,10,17.015,17.035,16.985,17.025,1083
20150301|2015-02-10 10:30,10,17.02,17.025,16.95,16.985,840
20150301|2015-02-10 11:00,10,16.99,17.015,16.935,16.935,950
20150301|2015-02-10 11:30,10,16.935,16.95,16.885,16.91,1135
20150301|2015-02-10 12:00,10,16.91,16.94,16.855,16.865,2189
20150301|2015-02-10 12:30,10,16.865,16.885,16.845,16.875,489
20150301|2015-02-10 13:00,10,16.87,16.905,16.86,16.895,297
20150301|2015-02-10 13:30,10,16.895,16.945,16.895,16.905,416
20150301|2015-02-10 14:00,10,16.91,16.915,16.88,16.88,119
20150301|2015-02-10 14:30,10,16.88,16.905,16.88,16.895,131
20150301|2015-02-10 15:00,10,16.895,16.915,16.885,16.905,56
20150301|2015-02-10 15:30,10,16.905,16.92,16.9,16.9,67
20150301|2015-02-10 16:00,10,16.9,16.905,16.885,16.905,45
20150301|2015-02-10 17:00,11,16.93,16.935,16.895,16.925,68
20150301|2015-02-10 17:30,11,16.915,16.92,16.895,16.895,14
20150301|2015-02-10 18:00,11,16.895,16.915,16.89,16.91,58
20150301|2015-02-10 18:30,11,16.915,16.93,16.905,16.905,39
20150301|2015-02-10 19:00,11,16.905,16.955,16.895,16.94,432
20150301|2015-02-10 19:30,11,16.945,17.01,16.945,16.995,558
20150301|2015-02-10 20:00,11,16.99,17.03,16.99,17.01,309
20150301|2015-02-10 20:30,11,17.015,17.02,17,17.015,91
20150301|2015-02-10 21:00,11,17.01,17.01,16.98,16.985,98
20150301|2015-02-10 21:30,11,16.985,17,16.98,16.99,62
20150301|2015-02-10 22:00,11,16.995,17,16.975,16.995,136
20150301|2015-02-10 22:30,11,16.99,17.01,16.985,17.01,53
20150301|2015-02-10 23:00,11,17.015,17.02,17.01,17.015,73
20150301|2015-02-10 23:30,11,17.015,17.015,16.955,16.995,430
20150301|2015-02-11 00:00,11,16.99,17,16.98,16.99,178
20150301|2015-02-11 00:30,11,16.99,17,16.98,16.98,69
20150301|2015-02-11 01:00,11,16.99,17,16.975,16.99,114
20150301|2015-02-11 01:30,11,16.995,17.045,16.99,17.04,322
20150301|2015-02-11 02:00,11,17.04,17.04,16.95,16.985,618
20150301|2015-02-11 02:30,11,16.98,17.03,16.975,17.015,340
20150301|2015-02-11 03:00,11,17.015,17.055,17.01,17.05,239
20150301|2015-02-11 03:30,11,17.05,17.05,17.025,17.04,146
20150301|2015-02-11 04:00,11,17.035,17.075,17.015,17.04,550
20150301|2015-02-11 04:30,11,17.035,17.035,16.87,16.895,1254
20150301|2015-02-11 05:00,11,16.89,16.935,16.875,16.895,482
20150301|2015-02-11 05:30,11,16.895,16.925,16.87,16.92,341
20150301|2015-02-11 06:00,11,16.915,16.98,16.895,16.96,1172
20150301|2015-02-11 06:30,11,16.96,16.97,16.92,16.93,348
20150301|2015-02-11 07:00,11,16.935,16.96,16.895,16.91,970
20150301|2015-02-11 07:30,11,16.91,16.915,16.86,16.9,1170
20150301|2015-02-11 08:00,11,16.905,16.95,16.89,16.925,683
20150301|2015-02-11 08:30,11,16.925,16.93,16.76,16.79,3863
20150301|2015-02-11 09:00,11,16.785,16.825,16.71,16.76,3304
20150301|2015-02-11 09:30,11,16.755,16.805,16.725,16.78,2016
20150301|2015-02-11 10:00,11,16.775,16.86,16.75,16.855,1842
20150301|2015-02-11 10:30,11,16.855,16.875,16.83,16.855,749
20150301|2015-02-11 11:00,11,16.855,16.88,16.825,16.825,858
20150301|2015-02-11 11:30,11,16.825,16.835,16.805,16.815,583
20150301|2015-02-11 12:00,11,16.815,16.815,16.755,16.775,1644
20150301|2015-02-11 12:30,11,16.78,16.8,16.73,16.79,722
20150301|2015-02-11 13:00,11,16.785,16.82,16.765,16.77,178
20150301|2015-02-11 13:30,11,16.765,16.805,16.76,16.8,105
20150301|2015-02-11 14:00,11,16.795,16.825,16.79,16.79,180
20150301|2015-02-11 14:30,11,16.79,16.795,16.76,16.765,253
20150301|2015-02-11 15:00,11,16.765,16.78,16.76,16.775,81
20150301|2015-02-11 15:30,11,16.775,16.785,16.76,16.785,132
20150301|2015-02-11 16:00,11,16.775,16.8,16.775,16.785,64
20150301|2015-02-11 17:00,12,16.795,16.805,16.775,16.795,111
20150301|2015-02-11 17:30,12,16.795,16.82,16.795,16.81,144
20150301|2015-02-11 18:00,12,16.81,16.83,16.81,16.825,56
20150301|2015-02-11 18:30,12,16.815,16.825,16.81,16.815,66
20150301|2015-02-11 19:00,12,16.815,16.835,16.785,16.805,294
20150301|2015-02-11 19:30,12,16.8,16.82,16.745,16.745,528
20150301|2015-02-11 20:00,12,16.75,16.77,16.74,16.745,216
20150301|2015-02-11 20:30,12,16.75,16.75,16.615,16.625,1325
20150301|2015-02-11 21:00,12,16.625,16.66,16.605,16.63,467
20150301|2015-02-11 21:30,12,16.635,16.645,16.61,16.645,139
20150301|2015-02-11 22:00,12,16.64,16.655,16.625,16.65,191
20150301|2015-02-11 22:30,12,16.65,16.695,16.65,16.67,241
20150301|2015-02-11 23:00,12,16.67,16.675,16.66,16.66,246
20150301|2015-02-11 23:30,12,16.66,16.695,16.655,16.695,379
20150301|2015-02-12 00:00,12,16.695,16.72,16.675,16.68,453
20150301|2015-02-12 00:30,12,16.68,16.725,16.68,16.705,313
20150301|2015-02-12 01:00,12,16.705,16.725,16.69,16.71,199
20150301|2015-02-12 01:30,12,16.71,16.735,16.69,16.73,204
20150301|2015-02-12 02:00,12,16.725,16.92,16.71,16.92,1658
20150301|2015-02-12 02:30,12,16.915,17.04,16.86,16.875,2792
20150301|2015-02-12 03:00,12,16.875,16.9,16.81,16.86,844
20150301|2015-02-12 03:30,12,16.865,16.965,16.845,16.92,844
20150301|2015-02-12 04:00,12,16.925,16.95,16.88,16.9,430
20150301|2015-02-12 04:30,12,16.895,16.9,16.82,16.835,401
20150301|2015-02-12 05:00,12,16.84,16.895,16.84,16.87,287
20150301|2015-02-12 05:30,12,16.865,16.89,16.865,16.885,263
20150301|2015-02-12 06:00,12,16.88,16.885,16.76,16.82,915
20150301|2015-02-12 06:30,12,16.82,16.865,16.8,16.83,637
20150301|2015-02-12 07:00,12,16.83,16.84,16.78,16.805,774
20150301|2015-02-12 07:30,12,16.81,16.935,16.81,16.86,2013
20150301|2015-02-12 08:00,12,16.865,16.9,16.85,16.85,790
20150301|2015-02-12 08:30,12,16.85,16.88,16.805,16.81,1259
20150301|2015-02-12 09:00,12,16.805,16.815,16.72,16.77,1764
20150301|2015-02-12 09:30,12,16.77,16.815,16.74,16.805,1064
20150301|2015-02-12 10:00,12,16.805,16.875,16.805,16.855,1243
20150301|2015-02-12 10:30,12,16.855,16.92,16.835,16.895,1338
20150301|2015-02-12 11:00,12,16.89,16.895,16.835,16.845,810
20150301|2015-02-12 11:30,12,16.84,16.845,16.77,16.775,870
20150301|2015-02-12 12:00,12,16.775,16.81,16.775,16.78,984
20150301|2015-02-12 12:30,12,16.78,16.8,16.76,16.795,274
20150301|2015-02-12 13:00,12,16.8,16.825,16.8,16.82,194
20150301|2015-02-12 13:30,12,16.82,16.835,16.805,16.83,127
20150301|2015-02-12 14:00,12,16.835,16.865,16.835,16.845,197
20150301|2015-02-12 14:30,12,16.845,16.85,16.83,16.83,75
20150301|2015-02-12 15:00,12,16.83,16.845,16.82,16.82,69
20150301|2015-02-12 15:30,12,16.83,16.85,16.825,16.825,50
20150301|2015-02-12 16:00,12,16.83,16.84,16.825,16.835,28
20150301|2015-02-12 17:00,13,16.84,16.86,16.835,16.85,44
20150301|2015-02-12 17:30,13,16.855,16.87,16.85,16.855,20
20150301|2015-02-12 18:00,13,16.855,16.89,16.85,16.88,215
20150301|2015-02-12 18:30,13,16.88,16.89,16.87,16.875,100
20150301|2015-02-12 19:00,13,16.875,16.89,16.855,16.89,341
20150301|2015-02-12 19:30,13,16.89,16.91,16.88,16.885,234
20150301|2015-02-12 20:00,13,16.885,16.905,16.885,16.895,90
20150301|2015-02-12 20:30,13,16.9,16.925,16.9,16.925,141
20150301|2015-02-12 21:00,13,16.92,16.95,16.92,16.94,305
20150301|2015-02-12 21:30,13,16.94,16.965,16.93,16.955,196
20150301|2015-02-12 22:00,13,16.955,16.965,16.93,16.95,194
20150301|2015-02-12 22:30,13,16.955,16.955,16.93,16.95,114
20150301|2015-02-12 23:00,13,16.95,16.97,16.935,16.945,112
20150301|2015-02-12 23:30,13,16.95,17.035,16.95,16.99,795
20150301|2015-02-13 00:00,13,16.99,16.995,16.95,16.96,284
20150301|2015-02-13 00:30,13,16.96,16.995,16.955,16.975,291
20150301|2015-02-13 01:00,13,16.985,16.99,16.96,16.99,354
20150301|2015-02-13 01:30,13,16.99,16.99,16.955,16.96,282
20150301|2015-02-13 02:00,13,16.96,16.965,16.895,16.9,500
20150301|2015-02-13 02:30,13,16.9,16.91,16.86,16.87,325
20150301|2015-02-13 03:00,13,16.87,16.91,16.87,16.905,274
20150301|2015-02-13 03:30,13,16.9,16.915,16.885,16.885,123
20150301|2015-02-13 04:00,13,16.88,16.89,16.855,16.88,254
20150301|2015-02-13 04:30,13,16.875,16.875,16.835,16.855,235
20150301|2015-02-13 05:00,13,16.855,16.895,16.85,16.88,207
20150301|2015-02-13 05:30,13,16.88,16.885,16.85,16.88,248
20150301|2015-02-13 06:00,13,16.885,16.915,16.87,16.91,616
20150301|2015-02-13 06:30,13,16.905,16.93,16.895,16.92,260
20150301|2015-02-13 07:00,13,16.925,17.01,16.925,16.975,1161
20150301|2015-02-13 07:30,13,16.98,17.265,16.97,17.215,7282
20150301|2015-02-13 08:00,13,17.215,17.29,17.16,17.24,3624
20150301|2015-02-13 08:30,13,17.24,17.32,17.2,17.28,3347
20150301|2015-02-13 09:00,13,17.28,17.43,17.28,17.34,4690
20150301|2015-02-13 09:30,13,17.34,17.405,17.34,17.375,1900
20150301|2015-02-13 10:00,13,17.38,17.42,17.375,17.385,1860
20150301|2015-02-13 10:30,13,17.39,17.39,17.315,17.345,1866
20150301|2015-02-13 11:00,13,17.345,17.395,17.34,17.375,1048
20150301|2015-02-13 11:30,13,17.375,17.375,17.33,17.35,1217
20150301|2015-02-13 12:00,13,17.35,17.35,17.27,17.285,2317
20150301|2015-02-13 12:30,13,17.285,17.285,17.25,17.28,422
20150301|2015-02-13 13:00,13,17.28,17.31,17.27,17.305,289
20150301|2015-02-13 13:30,13,17.31,17.335,17.295,17.31,221
20150301|2015-02-13 14:00,13,17.315,17.315,17.285,17.295,163
20150301|2015-02-13 14:30,13,17.3,17.3,17.265,17.27,216
20150301|2015-02-13 15:00,13,17.275,17.295,17.265,17.29,106
20150301|2015-02-13 15:30,13,17.285,17.345,17.285,17.33,200
20150301|2015-02-13 16:00,13,17.335,17.34,17.315,17.32,49
20150301|2015-02-15 17:00,17,17.325,17.335,17.285,17.31,93
20150301|2015-02-15 17:30,17,17.305,17.31,17.3,17.305,12
20150301|2015-02-15 18:00,17,17.305,17.335,17.305,17.335,56
20150301|2015-02-15 18:30,17,17.335,17.345,17.32,17.325,70
20150301|2015-02-15 19:00,17,17.325,17.36,17.265,17.275,581
20150301|2015-02-15 19:30,17,17.27,17.32,17.25,17.315,268
20150301|2015-02-15 20:00,17,17.315,17.335,17.295,17.315,144
20150301|2015-02-15 20:30,17,17.31,17.36,17.31,17.355,333
20150301|2015-02-15 21:00,17,17.355,17.36,17.325,17.33,144
20150301|2015-02-15 21:30,17,17.33,17.33,17.315,17.315,44
20150301|2015-02-15 22:00,17,17.315,17.32,17.3,17.3,45
20150301|2015-02-15 22:30,17,17.3,17.33,17.3,17.33,74
20150301|2015-02-15 23:00,17,17.33,17.335,17.315,17.33,53
20150301|2015-02-15 23:30,17,17.335,17.335,17.305,17.315,193
20150301|2015-02-16 00:00,17,17.315,17.32,17.28,17.315,288
20150301|2015-02-16 00:30,17,17.315,17.36,17.305,17.35,360
20150301|2015-02-16 01:00,17,17.355,17.375,17.35,17.36,119
20150301|2015-02-16 01:30,17,17.36,17.4,17.35,17.36,350
20150301|2015-02-16 02:00,17,17.36,17.385,17.335,17.345,294
20150301|2015-02-16 02:30,17,17.35,17.36,17.335,17.355,101
20150301|2015-02-16 03:00,17,17.36,17.36,17.34,17.355,85
20150301|2015-02-16 03:30,17,17.355,17.38,17.35,17.365,109
20150301|2015-02-16 04:00,17,17.365,17.38,17.335,17.34,92
20150301|2015-02-16 04:30,17,17.335,17.335,17.315,17.325,188
20150301|2015-02-16 05:00,17,17.325,17.345,17.325,17.345,75
20150301|2015-02-16 05:30,17,17.34,17.34,17.32,17.33,141
20150301|2015-02-16 06:00,17,17.33,17.345,17.275,17.275,614
20150301|2015-02-16 06:30,17,17.285,17.295,17.255,17.275,250
20150301|2015-02-16 07:00,17,17.28,17.335,17.28,17.31,402
20150301|2015-02-16 07:30,17,17.305,17.315,17.25,17.27,403
20150301|2015-02-16 08:00,17,17.265,17.295,17.25,17.29,581
20150301|2015-02-16 08:30,17,17.29,17.315,17.28,17.3,264
20150301|2015-02-16 09:00,17,17.3,17.315,17.27,17.31,291
20150301|2015-02-16 09:30,17,17.315,17.335,17.285,17.29,324
20150301|2015-02-16 10:00,17,17.29,17.305,17.275,17.29,323
20150301|2015-02-16 10:30,17,17.295,17.305,17.285,17.3,210
20150301|2015-02-16 11:00,17,17.3,17.305,17.29,17.29,101
20150301|2015-02-16 11:30,17,17.3,17.3,17.26,17.3,238
20150301|2015-02-16 17:00,17,17.27,17.305,17.265,17.29,68
20150301|2015-02-16 17:30,17,17.295,17.295,17.255,17.27,47
20150301|2015-02-16 18:00,17,17.27,17.29,17.26,17.29,62
20150301|2015-02-16 18:30,17,17.285,17.315,17.285,17.315,114
20150301|2015-02-16 19:00,17,17.31,17.315,17.235,17.275,347
20150301|2015-02-16 19:30,17,17.28,17.28,17.24,17.26,99
20150301|2015-02-16 20:00,17,17.26,17.26,17.215,17.22,271
20150301|2015-02-16 20:30,17,17.23,17.235,17.185,17.19,199
20150301|2015-02-16 21:00,17,17.18,17.21,17.18,17.2,179
20150301|2015-02-16 21:30,17,17.2,17.2,17.18,17.19,93
20150301|2015-02-16 22:00,17,17.18,17.19,17.17,17.185,224
20150301|2015-02-16 22:30,17,17.195,17.2,17.18,17.19,67
20150301|2015-02-16 23:00,17,17.19,17.245,17.19,17.215,235
20150301|2015-02-16 23:30,17,17.22,17.27,17.21,17.24,254
20150301|2015-02-17 00:00,17,17.245,17.255,17.22,17.24,349
20150301|2015-02-17 00:30,17,17.24,17.25,17.2,17.205,232
20150301|2015-02-17 01:00,17,17.205,17.21,17.16,17.195,404
20150301|2015-02-17 01:30,17,17.19,17.195,17.065,17.065,786
20150301|2015-02-17 02:00,17,17.065,17.085,16.885,16.9,1604
20150301|2015-02-17 02:30,17,16.9,16.905,16.785,16.83,1972
20150301|2015-02-17 03:00,17,16.825,16.85,16.805,16.825,792
20150301|2015-02-17 03:30,17,16.825,16.87,16.82,16.855,569
20150301|2015-02-17 04:00,17,16.845,16.875,16.83,16.865,417
20150301|2015-02-17 04:30,17,16.865,16.88,16.785,16.8,796
20150301|2015-02-17 05:00,17,16.805,16.85,16.8,16.845,620
20150301|2015-02-17 05:30,17,16.845,16.875,16.81,16.825,990
20150301|2015-02-17 06:00,17,16.825,16.825,16.71,16.74,1556
20150301|2015-02-17 06:30,17,16.735,16.75,16.655,16.675,1839
20150301|2015-02-17 07:00,17,16.67,16.765,16.62,16.75,3146
20150301|2015-02-17 07:30,17,16.75,16.755,16.7,16.725,1479
20150301|2015-02-17 08:00,17,16.725,16.74,16.285,16.405,8176
20150301|2015-02-17 08:30,17,16.405,16.47,16.36,16.395,3424
20150301|2015-02-17 09:00,17,16.39,16.41,16.265,16.325,4444
20150301|2015-02-17 09:30,17,16.32,16.44,16.295,16.4,2509
20150301|2015-02-17 10:00,17,16.405,16.41,16.275,16.285,1905
20150301|2015-02-17 10:30,17,16.285,16.32,16.265,16.315,1750
20150301|2015-02-17 11:00,17,16.315,16.34,16.26,16.335,2121
20150301|2015-02-17 11:30,17,16.34,16.39,16.32,16.37,1428
20150301|2015-02-17 12:00,17,16.365,16.4,16.355,16.37,2171
20150301|2015-02-17 12:30,17,16.375,16.385,16.365,16.38,499
20150301|2015-02-17 13:00,17,16.385,16.49,16.385,16.485,1085
20150301|2015-02-17 13:30,17,16.48,16.485,16.44,16.45,468
20150301|2015-02-17 14:00,17,16.45,16.48,16.445,16.48,110
20150301|2015-02-17 14:30,17,16.485,16.505,16.47,16.495,454
20150301|2015-02-17 15:00,17,16.495,16.495,16.46,16.465,187
20150301|2015-02-17 15:30,17,16.465,16.495,16.455,16.485,122
20150301|2015-02-17 16:00,17,16.485,16.5,16.47,16.47,63
20150301|2015-02-17 17:00,18,16.48,16.485,16.46,16.485,85
20150301|2015-02-17 17:30,18,16.48,16.485,16.44,16.465,147
20150301|2015-02-17 18:00,18,16.465,16.48,16.445,16.465,126
20150301|2015-02-17 18:30,18,16.47,16.49,16.465,16.48,155
20150301|2015-02-17 19:00,18,16.48,16.48,16.435,16.46,230
20150301|2015-02-17 19:30,18,16.46,16.46,16.425,16.435,159
20150301|2015-02-17 20:00,18,16.44,16.44,16.435,16.44,60
20150301|2015-02-17 20:30,18,16.445,16.46,16.43,16.435,79
20150301|2015-02-17 21:00,18,16.435,16.435,16.4,16.425,207
20150301|2015-02-17 21:30,18,16.44,16.45,16.4,16.435,239
20150301|2015-02-17 22:00,18,16.435,16.445,16.43,16.445,55
20150301|2015-02-17 22:30,18,16.445,16.48,16.44,16.475,136
20150301|2015-02-17 23:00,18,16.47,16.49,16.465,16.48,90
20150301|2015-02-17 23:30,18,16.485,16.5,16.475,16.495,89
20150301|2015-02-18 00:00,18,16.5,16.52,16.47,16.485,476
20150301|2015-02-18 00:30,18,16.485,16.485,16.46,16.46,126
20150301|2015-02-18 01:00,18,16.47,16.48,16.45,16.47,233
20150301|2015-02-18 01:30,18,16.465,16.47,16.42,16.43,295
20150301|2015-02-18 02:00,18,16.435,16.47,16.4,16.44,513
20150301|2015-02-18 02:30,18,16.445,16.45,16.415,16.43,237
20150301|2015-02-18 03:00,18,16.435,16.49,16.43,16.485,317
20150301|2015-02-18 03:30,18,16.485,16.485,16.425,16.44,716
20150301|2015-02-18 04:00,18,16.44,16.48,16.395,16.41,665
20150301|2015-02-18 04:30,18,16.415,16.415,16.36,16.39,748
20150301|2015-02-18 05:00,18,16.39,16.415,16.38,16.38,366
20150301|2015-02-18 05:30,18,16.38,16.405,16.365,16.405,465
20150301|2015-02-18 06:00,18,16.395,16.46,16.38,16.45,705
20150301|2015-02-18 06:30,18,16.45,16.49,16.435,16.44,649
20150301|2015-02-18 07:00,18,16.445,16.485,16.41,16.445,1220
20150301|2015-02-18 07:30,18,16.445,16.485,16.425,16.44,1088
20150301|2015-02-18 08:00,18,16.435,16.44,16.385,16.41,938
20150301|2015-02-18 08:30,18,16.41,16.545,16.4,16.42,2276
20150301|2015-02-18 09:00,18,16.42,16.44,16.345,16.415,1906
20150301|2015-02-18 09:30,18,16.41,16.45,16.355,16.43,1037
20150301|2015-02-18 10:00,18,16.43,16.43,16.26,16.33,3795
20150301|2015-02-18 10:30,18,16.33,16.39,16.32,16.355,1013
20150301|2015-02-18 11:00,18,16.36,16.36,16.295,16.3,658
20150301|2015-02-18 11:30,18,16.305,16.33,16.275,16.33,761
20150301|2015-02-18 12:00,18,16.33,16.33,16.23,16.29,1414
20150301|2015-02-18 12:30,18,16.285,16.335,16.275,16.285,450
20150301|2015-02-18 13:00,18,16.29,16.575,16.29,16.49,2746
20150301|2015-02-18 13:30,18,16.485,16.51,16.385,16.41,458
20150301|2015-02-18 14:00,18,16.405,16.48,16.39,16.45,282
20150301|2015-02-18 14:30,18,16.45,16.47,16.405,16.425,339
20150301|2015-02-18 15:00,18,16.425,16.435,16.4,16.415,111
20150301|2015-02-18 15:30,18,16.415,16.47,16.41,16.46,99
20150301|2015-02-18 16:00,18,16.465,16.475,16.445,16.465,54
20150301|2015-02-18 17:00,19,16.445,16.495,16.445,16.47,128
20150301|2015-02-18 17:30,19,16.47,16.555,16.465,16.51,274
20150301|2015-02-18 18:00,19,16.505,16.535,16.495,16.515,91
20150301|2015-02-18 18:30,19,16.53,16.655,16.515,16.605,538
20150301|2015-02-18 19:00,19,16.605,16.625,16.59,16.605,162
20150301|2015-02-18 19:30,19,16.6,16.625,16.59,16.62,35
20150301|2015-02-18 20:00,19,16.625,16.715,16.625,16.68,288
20150301|2015-02-18 20:30,19,16.68,16.71,16.665,16.68,129
20150301|2015-02-18 21:00,19,16.68,16.685,16.665,16.675,126
20150301|2015-02-18 21:30,19,16.67,16.685,16.62,16.655,367
20150301|2015-02-18 22:00,19,16.65,16.665,16.64,16.65,140
20150301|2015-02-18 22:30,19,16.64,16.64,16.59,16.59,191
20150301|2015-02-18 23:00,19,16.595,16.615,16.575,16.605,100
20150301|2015-02-18 23:30,19,16.6,16.66,16.585,16.635,653
20150301|2015-02-19 00:00,19,16.635,16.635,16.595,16.615,95
20150301|2015-02-19 00:30,19,16.605,16.605,16.575,16.58,153
20150301|2015-02-19 01:00,19,16.575,16.595,16.545,16.585,322
20150301|2015-02-19 01:30,19,16.585,16.6,16.58,16.585,168
20150301|2015-02-19 02:00,19,16.585,16.65,16.54,16.645,658
20150301|2015-02-19 02:30,19,16.65,16.66,16.53,16.55,1095
20150301|2015-02-19 03:00,19,16.555,16.61,16.54,16.595,375
20150301|2015-02-19 03:30,19,16.59,16.67,16.575,16.58,706
20150301|2015-02-19 04:00,19,16.58,16.635,16.575,16.635,227
20150301|2015-02-19 04:30,19,16.625,16.65,16.615,16.65,228
20150301|2015-02-19 05:00,19,16.65,16.665,16.605,16.645,309
20150301|2015-02-19 05:30,19,16.64,16.67,16.63,16.66,286
20150301|2015-02-19 06:00,19,16.66,16.77,16.645,16.76,1659
20150301|2015-02-19 06:30,19,16.765,16.77,16.71,16.755,675
20150301|2015-02-19 07:00,19,16.76,16.765,16.59,16.61,1263
20150301|2015-02-19 07:30,19,16.615,16.665,16.555,16.63,1615
20150301|2015-02-19 08:00,19,16.625,16.625,16.435,16.485,2239
20150301|2015-02-19 08:30,19,16.49,16.535,16.38,16.45,2042
20150301|2015-02-19 09:00,19,16.455,16.52,16.395,16.415,1535
20150301|2015-02-19 09:30,19,16.41,16.465,16.38,16.41,1252
20150301|2015-02-19 10:00,19,16.41,16.445,16.36,16.41,1256
20150301|2015-02-19 10:30,19,16.41,16.5,16.41,16.435,1147
20150301|2015-02-19 11:00,19,16.435,16.475,16.41,16.43,538
20150301|2015-02-19 11:30,19,16.43,16.455,16.4,16.405,619
20150301|2015-02-19 12:00,19,16.405,16.445,16.32,16.395,1738
20150301|2015-02-19 12:30,19,16.395,16.435,16.35,16.425,516
20150301|2015-02-19 13:00,19,16.425,16.435,16.37,16.37,274
20150301|2015-02-19 13:30,19,16.37,16.385,16.35,16.385,336
20150301|2015-02-19 14:00,19,16.385,16.405,16.345,16.355,430
20150301|2015-02-19 14:30,19,16.36,16.37,16.33,16.37,534
20150301|2015-02-19 15:00,19,16.37,16.375,16.35,16.36,120
20150301|2015-02-19 15:30,19,16.365,16.37,16.345,16.35,93
20150301|2015-02-19 16:00,19,16.345,16.365,16.34,16.345,101
20150301|2015-02-19 17:00,20,16.345,16.395,16.345,16.385,118
20150301|2015-02-19 17:30,20,16.385,16.39,16.375,16.39,79
20150301|2015-02-19 18:00,20,16.39,16.395,16.375,16.395,54
20150301|2015-02-19 18:30,20,16.395,16.455,16.395,16.435,155
20150301|2015-02-19 19:00,20,16.44,16.465,16.435,16.445,160
20150301|2015-02-19 19:30,20,16.445,16.46,16.44,16.455,46
20150301|2015-02-19 20:00,20,16.455,16.46,16.43,16.43,34
20150301|2015-02-19 20:30,20,16.435,16.435,16.385,16.41,199
20150301|2015-02-19 21:00,20,16.41,16.415,16.4,16.405,64
20150301|2015-02-19 21:30,20,16.405,16.415,16.4,16.41,33
20150301|2015-02-19 22:00,20,16.41,16.44,16.4,16.42,480
20150301|2015-02-19 22:30,20,16.42,16.46,16.415,16.44,170
20150301|2015-02-19 23:00,20,16.45,16.465,16.435,16.46,55
20150301|2015-02-19 23:30,20,16.45,16.45,16.435,16.435,55
20150301|2015-02-20 00:00,20,16.435,16.47,16.425,16.46,287
20150301|2015-02-20 00:30,20,16.465,16.495,16.44,16.455,256
20150301|2015-02-20 01:00,20,16.45,16.465,16.395,16.41,365
20150301|2015-02-20 01:30,20,16.415,16.435,16.39,16.405,310
20150301|2015-02-20 02:00,20,16.415,16.44,16.37,16.38,272
20150301|2015-02-20 02:30,20,16.38,16.405,16.37,16.38,275
20150301|2015-02-20 03:00,20,16.375,16.375,16.28,16.305,970
20150301|2015-02-20 03:30,20,16.305,16.405,16.285,16.39,698
20150301|2015-02-20 04:00,20,16.385,16.44,16.375,16.425,290
20150301|2015-02-20 04:30,20,16.42,16.42,16.375,16.39,213
20150301|2015-02-20 05:00,20,16.395,16.4,16.37,16.37,125
20150301|2015-02-20 05:30,20,16.37,16.37,16.335,16.365,279
20150301|2015-02-20 06:00,20,16.36,16.485,16.32,16.44,1504
20150301|2015-02-20 06:30,20,16.445,16.555,16.42,16.53,1054
20150301|2015-02-20 07:00,20,16.545,16.55,16.435,16.44,827
20150301|2015-02-20 07:30,20,16.435,16.47,16.395,16.4,966
20150301|2015-02-20 08:00,20,16.395,16.405,16.36,16.4,716
20150301|2015-02-20 08:30,20,16.4,16.46,16.375,16.38,859
20150301|2015-02-20 09:00,20,16.38,16.39,16.275,16.37,2131
20150301|2015-02-20 09:30,20,16.37,16.38,16.3,16.365,1257
20150301|2015-02-20 10:00,20,16.365,16.435,16.335,16.38,991
20150301|2015-02-20 10:30,20,16.38,16.39,16.335,16.36,613
20150301|2015-02-20 11:00,20,16.36,16.38,16.325,16.37,530
20150301|2015-02-20 11:30,20,16.375,16.38,16.29,16.315,1028
20150301|2015-02-20 12:00,20,16.325,16.335,16.26,16.3,1302
20150301|2015-02-20 12:30,20,16.295,16.3,16.16,16.19,1544
20150301|2015-02-20 13:00,20,16.19,16.21,16.16,16.195,829
20150301|2015-02-20 13:30,20,16.19,16.21,16.16,16.21,505
20150301|2015-02-20 14:00,20,16.21,16.225,16.185,16.225,244
20150301|2015-02-20 14:30,20,16.22,16.225,16.19,16.195,293
20150301|2015-02-20 15:00,20,16.195,16.205,16.165,16.2,238
20150301|2015-02-20 15:30,20,16.2,16.23,16.19,16.2,131
20150301|2015-02-20 16:00,20,16.2,16.235,16.19,16.235,53
20150301|2015-02-22 17:00,23,16.255,16.255,16.205,16.215,198
20150301|2015-02-22 17:30,23,16.215,16.225,16.195,16.205,128
20150301|2015-02-22 18:00,23,16.205,16.21,16.19,16.205,161
20150301|2015-02-22 18:30,23,16.2,16.245,16.195,16.24,187
20150301|2015-02-22 19:00,23,16.235,16.235,16.2,16.225,102
20150301|2015-02-22 19:30,23,16.22,16.26,16.22,16.255,93
20150301|2015-02-22 20:00,23,16.255,16.26,16.24,16.25,86
20150301|2015-02-22 20:30,23,16.25,16.265,16.245,16.265,51
20150301|2015-02-22 21:00,23,16.26,16.31,16.255,16.29,266
20150301|2015-02-22 21:30,23,16.29,16.305,16.275,16.295,91
20150301|2015-02-22 22:00,23,16.285,16.3,16.285,16.3,36
20150301|2015-02-22 22:30,23,16.29,16.34,16.29,16.33,115
20150301|2015-02-22 23:00,23,16.33,16.345,16.285,16.285,136
20150301|2015-02-22 23:30,23,16.285,16.29,16.24,16.24,334
20150301|2015-02-23 00:00,23,16.24,16.28,16.225,16.235,620
20150301|2015-02-23 00:30,23,16.235,16.28,16.2,16.22,679
20150301|2015-02-23 01:00,23,16.225,16.265,16.195,16.23,508
20150301|2015-02-23 01:30,23,16.23,16.26,16.215,16.24,712
20150301|2015-02-23 02:00,23,16.245,16.245,16.16,16.18,710
20150301|2015-02-23 02:30,23,16.18,16.195,16.065,16.085,1595
20150301|2015-02-23 03:00,23,16.08,16.16,16.07,16.12,904
20150301|2015-02-23 03:30,23,16.115,16.135,16.1,16.11,221
20150301|2015-02-23 04:00,23,16.11,16.17,16.11,16.165,224
20150301|2015-02-23 04:30,23,16.16,16.185,16.14,16.15,322
20150301|2015-02-23 05:00,23,16.15,16.155,16.095,16.115,236
20150301|2015-02-23 05:30,23,16.115,16.205,16.115,16.185,503
20150301|2015-02-23 06:00,23,16.19,16.28,16.18,16.275,1119
20150301|2015-02-23 06:30,23,16.275,16.395,16.245,16.335,1540
20150301|2015-02-23 07:00,23,16.335,16.475,16.335,16.445,2169
20150301|2015-02-23 07:30,23,16.45,16.465,16.36,16.365,1224
20150301|2015-02-23 08:00,23,16.365,16.395,16.315,16.385,1018
20150301|2015-02-23 08:30,23,16.39,16.59,16.365,16.515,3105
20150301|2015-02-23 09:00,23,16.52,16.58,16.445,16.515,2187
20150301|2015-02-23 09:30,23,16.52,16.56,16.395,16.455,1390
20150301|2015-02-23 10:00,23,16.46,16.475,16.33,16.355,1385
20150301|2015-02-23 10:30,23,16.35,16.39,16.335,16.38,573
20150301|2015-02-23 11:00,23,16.38,16.385,16.27,16.33,971
20150301|2015-02-23 11:30,23,16.335,16.345,16.225,16.25,1157
20150301|2015-02-23 12:00,23,16.255,16.285,16.24,16.275,889
20150301|2015-02-23 12:30,23,16.275,16.33,16.275,16.285,446
20150301|2015-02-23 13:00,23,16.285,16.325,16.27,16.29,256
20150301|2015-02-23 13:30,23,16.29,16.31,16.255,16.265,328
20150301|2015-02-23 14:00,23,16.27,16.285,16.265,16.285,75
20150301|2015-02-23 14:30,23,16.29,16.305,16.28,16.28,130
20150301|2015-02-23 15:00,23,16.285,16.29,16.27,16.275,49
20150301|2015-02-23 15:30,23,16.28,16.295,16.275,16.29,58
20150301|2015-02-23 16:00,23,16.295,16.3,16.29,16.29,24
20150301|2015-02-23 17:00,24,16.3,16.335,16.275,16.32,75
20150301|2015-02-23 17:30,24,16.325,16.33,16.31,16.315,43
20150301|2015-02-23 18:00,24,16.315,16.345,16.295,16.34,90
20150301|2015-02-23 18:30,24,16.34,16.365,16.34,16.36,119
20150301|2015-02-23 19:00,24,16.36,16.36,16.325,16.345,91
20150301|2015-02-23 19:30,24,16.34,16.34,16.31,16.315,37
20150301|2015-02-23 20:00,24,16.315,16.365,16.315,16.34,143
20150301|2015-02-23 20:30,24,16.34,16.34,16.315,16.33,108
20150301|2015-02-23 21:00,24,16.325,16.33,16.32,16.32,20
20150301|2015-02-23 21:30,24,16.32,16.32,16.315,16.32,18
20150301|2015-02-23 22:00,24,16.325,16.35,16.32,16.35,42
20150301|2015-02-23 22:30,24,16.345,16.36,16.335,16.35,74
20150301|2015-02-23 23:00,24,16.35,16.35,16.32,16.32,92
20150301|2015-02-23 23:30,24,16.325,16.325,16.27,16.29,226
20150301|2015-02-24 00:00,24,16.3,16.33,16.28,16.3,589
20150301|2015-02-24 00:30,24,16.3,16.31,16.24,16.265,351
20150301|2015-02-24 01:00,24,16.265,16.305,16.245,16.3,263
20150301|2015-02-24 01:30,24,16.305,16.305,16.25,16.295,671
20150301|2015-02-24 02:00,24,16.295,16.295,16.25,16.28,247
20150301|2015-02-24 02:30,24,16.28,16.28,16.25,16.26,273
20150301|2015-02-24 03:00,24,16.26,16.26,16.2,16.215,451
20150301|2015-02-24 03:30,24,16.215,16.235,16.21,16.22,242
20150301|2015-02-24 04:00,24,16.22,16.265,16.22,16.245,227
20150301|2015-02-24 04:30,24,16.24,16.285,16.21,16.28,754
20150301|2015-02-24 05:00,24,16.275,16.315,16.235,16.315,574
20150301|2015-02-24 05:30,24,16.315,16.34,16.275,16.3,940
20150301|2015-02-24 06:00,24,16.29,16.31,16.265,16.295,681
20150301|2015-02-24 06:30,24,16.295,16.335,16.27,16.3,819
20150301|2015-02-24 07:00,24,16.3,16.3,16.235,16.28,1168
20150301|2015-02-24 07:30,24,16.275,16.295,16.255,16.26,547
20150301|2015-02-24 08:00,24,16.265,16.275,16.155,16.22,1100
20150301|2015-02-24 08:30,24,16.225,16.26,16.18,16.22,924
20150301|2015-02-24 09:00,24,16.225,16.455,16.125,16.375,4402
20150301|2015-02-24 09:30,24,16.375,16.41,16.3,16.315,1664
20150301|2015-02-24 10:00,24,16.315,16.35,16.1,16.14,2323
20150301|2015-02-24 10:30,24,16.135,16.165,16.04,16.12,2230
20150301|2015-02-24 11:00,24,16.115,16.155,16.085,16.145,997
20150301|2015-02-24 11:30,24,16.15,16.195,16.115,16.165,919
20150301|2015-02-24 12:00,24,16.17,16.2,16.16,16.19,931
20150301|2015-02-24 12:30,24,16.19,16.225,16.17,16.195,468
20150301|2015-02-24 13:00,24,16.19,16.265,16.19,16.26,596
20150301|2015-02-24 13:30,24,16.255,16.26,16.225,16.23,252
20150301|2015-02-24 14:00,24,16.23,16.25,16.23,16.235,159
20150301|2015-02-24 14:30,24,16.23,16.245,16.205,16.21,238
20150301|2015-02-24 15:00,24,16.205,16.22,16.2,16.205,101
20150301|2015-02-24 15:30,24,16.21,16.25,16.21,16.245,100
20150301|2015-02-24 16:00,24,16.245,16.28,16.24,16.28,63
20150301|2015-02-24 17:00,25,16.285,16.335,16.28,16.33,171
20150301|2015-02-24 17:30,25,16.33,16.385,16.325,16.385,155
20150301|2015-02-24 18:00,25,16.385,16.48,16.37,16.455,624
20150301|2015-02-24 18:30,25,16.455,16.565,16.42,16.55,609
20150301|2015-02-24 19:00,25,16.555,16.65,16.55,16.63,2180
20150301|2015-02-24 19:30,25,16.635,16.7,16.625,16.68,531
20150301|2015-02-24 20:00,25,16.685,16.685,16.635,16.64,306
20150301|2015-02-24 20:30,25,16.645,16.665,16.615,16.635,269
20150301|2015-02-24 21:00,25,16.64,16.645,16.615,16.63,138
20150301|2015-02-24 21:30,25,16.625,16.63,16.595,16.6,142
20150301|2015-02-24 22:00,25,16.6,16.62,16.56,16.56,466
20150301|2015-02-24 22:30,25,16.56,16.56,16.48,16.52,1069
20150301|2015-02-24 23:00,25,16.525,16.54,16.505,16.54,226
20150301|2015-02-24 23:30,25,16.535,16.605,16.53,16.57,683
20150301|2015-02-25 00:00,25,16.57,16.63,16.565,16.6,756
20150301|2015-02-25 00:30,25,16.605,16.625,16.595,16.6,199
20150301|2015-02-25 01:00,25,16.6,16.61,16.535,16.55,574
20150301|2015-02-25 01:30,25,16.545,16.545,16.485,16.515,242
20150301|2015-02-25 02:00,25,16.515,16.52,16.48,16.5,226
20150301|2015-02-25 02:30,25,16.5,16.54,16.495,16.495,166
20150301|2015-02-25 03:00,25,16.49,16.51,16.45,16.495,456
20150301|2015-02-25 03:30,25,16.495,16.5,16.47,16.475,229
20150301|2015-02-25 04:00,25,16.47,16.475,16.45,16.46,131
20150301|2015-02-25 04:30,25,16.455,16.485,16.445,16.47,138
20150301|2015-02-25 05:00,25,16.47,16.535,16.47,16.515,148
20150301|2015-02-25 05:30,25,16.515,16.52,16.465,16.48,244
20150301|2015-02-25 06:00,25,16.475,16.575,16.47,16.54,646
20150301|2015-02-25 06:30,25,16.535,16.545,16.505,16.54,311
20150301|2015-02-25 07:00,25,16.545,16.63,16.54,16.58,1133
20150301|2015-02-25 07:30,25,16.585,16.59,16.465,16.485,1770
20150301|2015-02-25 08:00,25,16.48,16.53,16.455,16.51,1030
20150301|2015-02-25 08:30,25,16.51,16.525,16.47,16.5,1036
20150301|2015-02-25 09:00,25,16.5,16.54,16.465,16.505,965
20150301|2015-02-25 09:30,25,16.51,16.525,16.42,16.465,1062
20150301|2015-02-25 10:00,25,16.465,16.48,16.435,16.445,672
20150301|2015-02-25 10:30,25,16.455,16.5,16.45,16.455,498
20150301|2015-02-25 11:00,25,16.455,16.47,16.445,16.455,395
20150301|2015-02-25 11:30,25,16.45,16.475,16.44,16.455,276
20150301|2015-02-25 12:00,25,16.455,16.455,16.415,16.435,606
20150301|2015-02-25 12:30,25,16.44,16.52,16.435,16.495,417
20150301|2015-02-25 13:00,25,16.495,16.52,16.49,16.5,251
20150301|2015-02-25 13:30,25,16.5,16.51,16.48,16.485,139
20150301|2015-02-25 14:00,25,16.49,16.54,16.485,16.53,152
20150301|2015-02-25 14:30,25,16.525,16.525,16.505,16.51,176
20150301|2015-02-25 15:00,25,16.51,16.515,16.495,16.515,74
20150301|2015-02-25 15:30,25,16.52,16.54,16.52,16.535,100
20150301|2015-02-25 16:00,25,16.545,16.545,16.515,16.515,79
20150301|2015-02-25 17:00,26,16.5,16.545,16.5,16.53,22
20150301|2015-02-25 17:30,26,16.525,16.53,16.515,16.515,9
20150301|2015-02-25 18:00,26,16.52,16.53,16.51,16.51,20
20150301|2015-02-25 18:30,26,16.5,16.5,16.49,16.495,9
20150301|2015-02-25 19:00,26,16.495,16.545,16.49,16.52,107
20150301|2015-02-25 19:30,26,16.52,16.58,16.52,16.55,117
20150301|2015-02-25 20:00,26,16.55,16.575,16.54,16.575,33
20150301|2015-02-25 20:30,26,16.57,16.59,16.55,16.575,61
20150301|2015-02-25 21:00,26,16.58,16.58,16.56,16.565,43
20150301|2015-02-25 21:30,26,16.575,16.58,16.565,16.58,24
20150301|2015-02-25 22:00,26,16.585,16.585,16.56,16.565,36
20150301|2015-02-25 22:30,26,16.565,16.58,16.54,16.58,106
20150301|2015-02-25 23:00,26,16.58,16.59,16.57,16.57,31
20150301|2015-02-25 23:30,26,16.58,16.615,16.575,16.615,85
20150301|2015-02-26 00:00,26,16.62,16.64,16.61,16.63,112
20150301|2015-02-26 00:30,26,16.63,16.64,16.605,16.605,89
20150301|2015-02-26 01:00,26,16.615,16.615,16.58,16.595,56
20150301|2015-02-26 01:30,26,16.6,16.64,16.6,16.64,54
20150301|2015-02-26 02:00,26,16.64,16.72,16.635,16.715,285
20150301|2015-02-26 02:30,26,16.72,16.83,16.715,16.795,307
20150301|2015-02-26 03:00,26,16.785,16.79,16.755,16.775,113
20150301|2015-02-26 03:30,26,16.77,16.86,16.755,16.855,91
20150301|2015-02-26 04:00,26,16.855,16.86,16.78,16.81,72
20150301|2015-02-26 04:30,26,16.81,16.83,16.8,16.805,88
20150301|2015-02-26 05:00,26,16.81,16.835,16.8,16.83,64
20150301|2015-02-26 05:30,26,16.835,16.84,16.76,16.765,107
20150301|2015-02-26 06:00,26,16.755,16.795,16.75,16.755,230
20150301|2015-02-26 06:30,26,16.76,16.775,16.735,16.74,114
20150301|2015-02-26 07:00,26,16.73,16.785,16.725,16.74,108
20150301|2015-02-26 07:30,26,16.74,16.785,16.695,16.71,221
20150301|2015-02-26 08:00,26,16.71,16.715,16.665,16.71,197
20150301|2015-02-26 08:30,26,16.705,16.715,16.57,16.58,173
20150301|2015-02-26 09:00,26,16.58,16.585,16.545,16.57,210
20150301|2015-02-26 09:30,26,16.575,16.58,16.545,16.57,175
20150301|2015-02-26 10:00,26,16.565,16.57,16.53,16.57,198
20150301|2015-02-26 10:30,26,16.575,16.585,16.56,16.565,120
20150301|2015-02-26 11:00,26,16.57,16.575,16.51,16.535,160
20150301|2015-02-26 11:30,26,16.53,16.575,16.525,16.575,178
20150301|2015-02-26 12:00,26,16.555,16.59,16.535,16.59,76
20150301|2015-02-26 12:30,26,16.59,16.59,16.56,16.56,19
20150301|2015-02-26 13:00,26,16.555,16.575,16.54,16.565,72
20150301|2015-02-26 13:30,26,16.57,16.585,16.54,16.54,50
20150301|2015-02-26 14:00,26,16.54,16.55,16.51,16.545,26
20150301|2015-02-26 14:30,26,16.525,16.53,16.49,16.505,41
20150301|2015-02-26 15:00,26,16.505,16.51,16.5,16.505,44
20150301|2015-02-26 15:30,26,16.505,16.53,16.505,16.53,15
20150301|2015-02-26 16:00,26,16.53,16.55,16.53,16.53,16
20150301|2015-02-26 17:30,27,16.57,16.57,16.57,16.57,1
20150301|2015-02-26 18:00,27,16.585,16.615,16.585,16.615,4
20150301|2015-02-26 18:30,27,16.61,16.61,16.59,16.61,4
20150301|2015-02-26 19:00,27,16.565,16.565,16.565,16.565,3
20150301|2015-02-26 19:30,27,16.59,16.595,16.585,16.585,3
20150301|2015-02-26 21:00,27,16.555,16.555,16.555,16.555,1
20150301|2015-02-26 21:30,27,16.555,16.56,16.555,16.56,3
20150301|2015-02-26 22:00,27,16.56,16.56,16.56,16.56,1
20150301|2015-02-26 22:30,27,16.545,16.545,16.515,16.525,5
20150301|2015-02-26 23:00,27,16.535,16.535,16.505,16.515,6
20150301|2015-02-26 23:30,27,16.53,16.57,16.53,16.57,7
20150301|2015-02-27 00:00,27,16.6,16.6,16.6,16.6,1
20150301|2015-02-27 00:30,27,16.59,16.59,16.59,16.59,1
20150301|2015-02-27 01:00,27,16.57,16.57,16.565,16.565,19
20150301|2015-02-27 02:00,27,16.52,16.52,16.41,16.425,13
20150301|2015-02-27 02:30,27,16.425,16.425,16.4,16.4,6
20150301|2015-02-27 03:00,27,16.415,16.42,16.41,16.42,36
20150301|2015-02-27 03:30,27,16.415,16.435,16.415,16.435,8
20150301|2015-02-27 04:00,27,16.43,16.43,16.395,16.395,15
20150301|2015-02-27 05:00,27,16.43,16.44,16.43,16.44,6
20150301|2015-02-27 05:30,27,16.47,16.47,16.455,16.465,5
20150301|2015-02-27 07:00,27,16.46,16.47,16.46,16.47,8
20150301|2015-02-27 07:30,27,16.415,16.425,16.41,16.415,14
20150301|2015-02-27 08:00,27,16.4,16.65,16.4,16.63,27
20150301|2015-02-27 08:30,27,16.605,16.605,16.535,16.58,88
20150301|2015-02-27 09:00,27,16.56,16.56,16.5,16.53,30
20150301|2015-02-27 09:30,27,16.53,16.615,16.53,16.615,8
20150301|2015-02-27 10:00,27,16.56,16.595,16.535,16.595,47
20150301|2015-02-27 10:30,27,16.57,16.61,16.57,16.605,8
20150301|2015-02-27 11:00,27,16.62,16.62,16.54,16.54,7
20150301|2015-02-27 11:30,27,16.555,16.57,16.54,16.55,9
20150301|2015-02-27 12:00,27,16.55,16.55,16.5,16.535,40
20150301|2015-02-27 12:30,27,16.545,16.545,16.545,16.545,8
20150301|2015-02-27 13:00,27,16.54,16.54,16.535,16.535,5
20150301|2015-02-27 14:00,27,16.565,16.565,16.565,16.565,8
20150301|2015-02-27 15:00,27,16.585,16.585,16.58,16.585,10
20150301|2015-02-27 15:30,27,16.545,16.545,16.545,16.545,2
20150301|2015-02-27 16:00,27,16.545,16.545,16.545,16.545,1
20150301|2015-03-01 17:00,2,16.585,16.585,16.545,16.555,4
20150301|2015-03-01 18:30,2,16.615,16.615,16.615,16.615,1
20150301|2015-03-01 19:30,2,16.675,16.68,16.675,16.68,8
20150301|2015-03-01 20:30,2,16.715,16.73,16.715,16.73,7
20150301|2015-03-01 21:00,2,16.715,16.72,16.715,16.72,10
20150301|2015-03-01 22:30,2,16.69,16.69,16.68,16.69,40
20150301|2015-03-02 00:00,2,16.675,16.685,16.675,16.685,5
20150301|2015-03-02 01:00,2,16.695,16.71,16.695,16.705,10
20150301|2015-03-02 05:30,2,16.58,16.58,16.58,16.58,1
20150301|2015-03-02 06:00,2,16.57,16.59,16.57,16.59,7
20150301|2015-03-02 07:00,2,16.625,16.625,16.615,16.615,3
20150301|2015-03-02 07:30,2,16.54,16.57,16.54,16.57,9
20150301|2015-03-02 08:00,2,16.56,16.56,16.56,16.56,4
20150301|2015-03-02 08:30,2,16.54,16.54,16.54,16.54,2
20150301|2015-03-02 09:00,2,16.515,16.515,16.515,16.515,1
20150301|2015-03-02 09:30,2,16.465,16.465,16.465,16.465,7
20150301|2015-03-02 10:00,2,16.49,16.49,16.49,16.49,1
20150301|2015-03-02 11:00,2,16.46,16.46,16.46,16.46,2
20150301|2015-03-02 11:30,2,16.45,16.45,16.4,16.4,12
20150301|2015-03-02 12:30,2,16.42,16.42,16.405,16.415,7
20150301|2015-03-02 13:00,2,16.415,16.415,16.41,16.41,4
20150301|2015-03-02 13:30,2,16.315,16.315,16.315,16.315,3
20150301|2015-03-02 14:00,2,16.35,16.35,16.32,16.32,5
20150301|2015-03-02 15:00,2,16.335,16.335,16.335,16.335,4
20150301|2015-03-02 15:30,2,16.34,16.355,16.34,16.355,4
20150301|2015-03-02 16:00,2,16.365,16.365,16.365,16.365,2
20150301|2015-03-02 17:30,3,16.395,16.395,16.38,16.38,5
20150301|2015-03-02 19:00,3,16.3,16.3,16.215,16.23,5
20150301|2015-03-02 20:00,3,16.16,16.16,16.09,16.09,6
20150301|2015-03-02 20:30,3,16.16,16.19,16.16,16.18,4
20150301|2015-03-02 21:00,3,16.24,16.285,16.24,16.275,41
20150301|2015-03-02 22:00,3,16.505,16.505,16.505,16.505,4
20150301|2015-03-02 22:30,3,16.48,16.48,16.48,16.48,1
20150301|2015-03-03 01:00,3,16.45,16.455,16.45,16.455,3
20150301|2015-03-03 04:30,3,16.35,16.355,16.35,16.355,3
20150301|2015-03-03 05:00,3,16.35,16.37,16.35,16.35,12
20150301|2015-03-03 06:00,3,16.37,16.425,16.37,16.405,15
20150301|2015-03-03 06:30,3,16.47,16.47,16.465,16.465,4
20150301|2015-03-03 08:30,3,16.455,16.475,16.455,16.475,31
20150301|2015-03-03 09:00,3,16.425,16.425,16.425,16.425,2
20150301|2015-03-03 09:30,3,16.24,16.26,16.24,16.26,6
20150301|2015-03-03 10:00,3,16.185,16.185,16.165,16.17,23
20150301|2015-03-03 10:30,3,16.24,16.24,16.2,16.2,3
20150301|2015-03-03 11:00,3,16.205,16.22,16.205,16.22,5
20150301|2015-03-03 13:00,3,16.2,16.2,16.195,16.195,5
20150301|2015-03-03 13:30,3,16.195,16.195,16.195,16.195,1
20150301|2015-03-03 14:00,3,16.19,16.205,16.19,16.205,3
20150301|2015-03-03 14:30,3,16.185,16.185,16.185,16.185,1
20150301|2015-03-03 19:00,4,16.26,16.26,16.26,16.26,1
20150301|2015-03-03 23:30,4,16.29,16.3,16.29,16.3,2
20150301|2015-03-04 08:30,4,16.135,16.135,16.135,16.135,1
20150301|2015-03-04 09:00,4,16.075,16.175,16.075,16.175,3
20150301|2015-03-04 09:30,4,16.145,16.15,16.145,16.15,4
20150301|2015-03-04 10:00,4,16.115,16.115,16.115,16.115,3
20150301|2015-03-04 12:00,4,16.14,16.145,16.14,16.145,3
20150301|2015-03-04 13:00,4,16.155,16.16,16.155,16.16,5
20150301|2015-03-04 14:00,4,16.14,16.14,16.14,16.14,3
20150301|2015-03-04 22:30,5,16.255,16.255,16.255,16.255,1
20150301|2015-03-04 23:30,5,16.265,16.265,16.265,16.265,1
20150301|2015-03-05 01:00,5,16.195,16.2,16.195,16.2,3
20150301|2015-03-05 02:30,5,16.18,16.18,16.17,16.17,3
20150301|2015-03-05 03:00,5,16.2,16.2,16.195,16.195,3
20150301|2015-03-05 03:30,5,16.155,16.155,16.155,16.155,1
20150301|2015-03-05 06:00,5,16.155,16.155,16.155,16.155,1
20150301|2015-03-05 09:00,5,16.265,16.285,16.265,16.285,2
20150301|2015-03-05 09:30,5,16.265,16.265,16.265,16.265,1
20150301|2015-03-05 10:00,5,16.27,16.27,16.235,16.235,3
20150301|2015-03-05 11:30,5,16.18,16.18,16.18,16.18,1
20150301|2015-03-05 12:00,5,16.155,16.155,16.155,16.155,1
20150301|2015-03-05 12:30,5,16.135,16.135,16.135,16.135,9
20150301|2015-03-05 18:30,6,16.17,16.17,16.17,16.17,2
20150301|2015-03-06 00:00,6,16.12,16.12,16.105,16.105,13
20150301|2015-03-06 00:30,6,16.105,16.105,16.105,16.105,5
20150301|2015-03-06 01:00,6,16.13,16.13,16.13,16.13,3
20150301|2015-03-06 01:30,6,16.085,16.085,16.085,16.085,1
20150301|2015-03-06 03:00,6,16,16,15.98,15.98,2
20150301|2015-03-06 06:30,6,16.02,16.02,16.02,16.02,2
20150301|2015-03-06 07:00,6,16.035,16.035,16.035,16.035,2
20150301|2015-03-06 08:00,6,15.845,15.845,15.765,15.825,5
20150301|2015-03-06 08:30,6,15.825,15.83,15.815,15.83,10
20150301|2015-03-06 10:00,6,15.845,15.855,15.845,15.855,3
20150301|2015-03-06 11:00,6,15.825,15.825,15.745,15.745,10
20150301|2015-03-06 12:00,6,15.765,15.79,15.765,15.78,4
20150301|2015-03-06 13:00,6,15.8,15.8,15.795,15.8,10
20150301|2015-03-06 16:00,6,15.875,15.875,15.875,15.875,1
20150301|2015-03-09 01:00,9,15.8,15.805,15.8,15.805,3
20150301|2015-03-09 01:30,9,15.82,15.82,15.82,15.82,1
20150301|2015-03-09 05:00,9,15.91,15.91,15.91,15.91,1
20150301|2015-03-09 07:00,9,15.82,15.82,15.82,15.82,1
20150301|2015-03-09 08:00,9,15.785,15.785,15.785,15.785,1
20150301|2015-03-09 09:00,9,15.795,15.795,15.795,15.795,2
20150301|2015-03-09 11:30,9,15.785,15.785,15.785,15.785,1
20150301|2015-03-09 12:00,9,15.75,15.75,15.75,15.75,6
20150301|2015-03-09 15:00,9,15.715,15.715,15.715,15.715,1
20150301|2015-03-09 15:30,9,15.71,15.71,15.69,15.69,14
20150301|2015-03-09 18:00,10,15.69,15.69,15.69,15.69,1
20150301|2015-03-09 19:00,10,15.69,15.69,15.69,15.69,1
20150301|2015-03-09 23:00,10,15.675,15.675,15.675,15.675,1
20150301|2015-03-10 00:30,10,15.705,15.705,15.69,15.69,2
20150301|2015-03-10 01:00,10,15.675,15.675,15.67,15.67,8
20150301|2015-03-10 05:00,10,15.64,15.65,15.64,15.65,7
20150301|2015-03-10 05:30,10,15.71,15.71,15.71,15.71,1
20150301|2015-03-10 06:00,10,15.7,15.7,15.69,15.69,2
20150301|2015-03-10 06:30,10,15.745,15.745,15.745,15.745,1
20150301|2015-03-10 08:00,10,15.74,15.74,15.725,15.725,2
20150301|2015-03-10 10:00,10,15.72,15.725,15.72,15.725,7
20150301|2015-03-10 10:30,10,15.705,15.705,15.685,15.685,6
20150301|2015-03-10 11:00,10,15.685,15.69,15.67,15.67,36
20150301|2015-03-11 03:00,11,15.64,15.64,15.64,15.64,1
20150301|2015-03-11 08:30,11,15.51,15.53,15.465,15.47,11
20150301|2015-03-11 10:00,11,15.305,15.305,15.27,15.27,9
20150301|2015-03-11 12:30,11,15.325,15.325,15.325,15.325,35
20150301|2015-03-11 13:00,11,15.35,15.365,15.35,15.365,14
20150301|2015-03-11 13:30,11,15.415,15.42,15.415,15.415,21
20150301|2015-03-11 14:00,11,15.415,15.465,15.415,15.465,8
20150301|2015-03-11 15:00,11,15.47,15.47,15.47,15.47,2
20150301|2015-03-12 01:00,12,15.56,15.565,15.56,15.565,7
20150301|2015-03-12 07:30,12,15.56,15.565,15.56,15.565,15
20150301|2015-03-12 10:30,12,15.48,15.48,15.48,15.48,2
20150301|2015-03-12 11:00,12,15.465,15.475,15.465,15.465,14
20150301|2015-03-12 15:00,12,15.52,15.52,15.515,15.515,10
20150301|2015-03-12 20:00,13,15.61,15.61,15.59,15.59,3
20150301|2015-03-12 20:30,13,15.59,15.6,15.59,15.59,4
20150301|2015-03-12 21:00,13,15.6,15.62,15.6,15.62,3
20150301|2015-03-13 07:00,13,15.515,15.515,15.515,15.515,1
20150301|2015-03-13 08:30,13,15.545,15.545,15.545,15.545,1
20150301|2015-03-13 09:00,13,15.485,15.485,15.485,15.485,1
20150301|2015-03-13 09:30,13,15.495,15.495,15.495,15.495,2
20150301|2015-03-13 10:30,13,15.475,15.475,15.475,15.475,1
20150301|2015-03-13 11:00,13,15.485,15.49,15.485,15.485,14
20150301|2015-03-13 15:30,13,15.6,15.6,15.59,15.59,2
20150301|2015-03-16 02:00,16,15.69,15.69,15.69,15.69,1
20150301|2015-03-16 02:30,16,15.715,15.715,15.715,15.715,2
20150301|2015-03-16 03:30,16,15.69,15.69,15.69,15.69,4
20150301|2015-03-16 04:00,16,15.635,15.635,15.635,15.635,1
20150301|2015-03-16 09:30,16,15.515,15.52,15.5,15.51,31
20150301|2015-03-16 12:00,16,15.615,15.625,15.6,15.6,4
20150301|2015-03-17 00:30,17,15.49,15.49,15.49,15.49,2
20150301|2015-03-17 01:30,17,15.555,15.555,15.555,15.555,5
20150301|2015-03-17 08:30,17,15.58,15.635,15.58,15.63,10
20150301|2015-03-17 10:30,17,15.585,15.585,15.585,15.585,1
20150301|2015-03-17 11:30,17,15.525,15.525,15.525,15.525,1
20150301|2015-03-17 12:00,17,15.55,15.55,15.55,15.55,1
20150301|2015-03-18 08:30,18,15.475,15.475,15.475,15.475,1
20150301|2015-03-18 09:00,18,15.475,15.475,15.475,15.475,1
20150301|2015-03-18 10:30,18,15.495,15.51,15.49,15.51,4
20150301|2015-03-18 11:00,18,15.565,15.57,15.565,15.57,5
20150301|2015-03-18 13:00,18,15.75,15.895,15.75,15.895,3
20150301|2015-03-18 15:30,18,15.9,15.9,15.9,15.9,1
20150301|2015-03-18 16:00,18,15.88,15.88,15.88,15.88,1
20150301|2015-03-19 02:00,19,15.905,15.905,15.905,15.905,1
20150301|2015-03-19 04:00,19,15.86,15.86,15.86,15.86,1
20150301|2015-03-19 08:30,19,15.88,15.88,15.88,15.88,1
20150301|2015-03-19 09:00,19,16.025,16.025,16.025,16.025,1
20150301|2015-03-19 12:00,19,16.045,16.045,16.045,16.045,1
20150301|2015-03-19 13:00,19,16.085,16.085,16.085,16.085,1
20150301|2015-03-19 14:30,19,16.1,16.1,16.1,16.1,1
20150301|2015-03-20 08:00,20,16.255,16.27,16.255,16.27,8
20150301|2015-03-20 09:00,20,16.43,16.59,16.43,16.59,40
20150301|2015-03-20 11:00,20,16.8,16.805,16.8,16.805,10
20150301|2015-03-20 11:30,20,16.82,16.82,16.82,16.82,1
20150301|2015-03-20 16:00,20,16.725,16.725,16.725,16.725,2
20150301|2015-03-23 01:30,23,16.7,16.705,16.67,16.67,20
20150301|2015-03-23 11:30,23,16.88,16.88,16.875,16.875,2
20150301|2015-03-23 13:30,23,16.93,16.93,16.93,16.93,2
20150301|2015-03-23 16:00,23,16.975,16.975,16.975,16.975,2
20150301|2015-03-24 05:30,24,16.98,16.98,16.98,16.98,2
20150301|2015-03-24 06:00,24,17,17,16.96,16.97,10
20150301|2015-03-24 07:00,24,16.925,16.935,16.925,16.93,12
20150301|2015-03-24 08:00,24,16.945,16.975,16.945,16.975,4
20150301|2015-03-24 10:30,24,16.86,16.86,16.86,16.86,1
20150301|2015-03-24 12:30,24,16.925,16.925,16.925,16.925,1
20150301|2015-03-24 13:30,24,16.94,16.94,16.935,16.935,29
20150301|2015-03-24 14:00,24,16.935,16.935,16.935,16.935,11
20150301|2015-03-24 14:30,24,16.98,16.98,16.98,16.98,5
20150301|2015-03-24 15:00,24,16.98,16.98,16.98,16.98,20
20150301|2015-03-25 06:30,25,16.95,16.95,16.95,16.95,1
20150301|2015-03-25 07:00,25,16.95,17.01,16.95,17.01,8
20150301|2015-03-25 09:00,25,17.025,17.045,17.025,17.045,2
20150301|2015-03-26 03:00,26,17.315,17.325,17.315,17.325,4
20150301|2015-03-26 08:30,26,17.06,17.07,17.055,17.07,12
20150301|2015-03-26 12:00,26,17.12,17.12,17.12,17.12,1
20150301|2015-03-27 10:30,27,17.01,17.01,17.01,17.01,1
20150401|2015-02-01 18:30,2,17.245,17.28,17.245,17.28,7
20150401|2015-02-02 08:30,2,17.17,17.175,17.17,17.17,4
20150401|2015-02-02 09:00,2,17.305,17.305,17.305,17.305,8
20150401|2015-02-04 00:00,4,17.28,17.28,17.28,17.28,1
20150401|2015-02-04 11:00,4,17.485,17.485,17.485,17.485,1
20150401|2015-02-04 12:30,4,17.435,17.435,17.435,17.435,1
20150401|2015-02-04 19:00,5,17.495,17.495,17.495,17.495,1
20150401|2015-02-05 05:30,5,17,17,17,17,1
20150401|2015-02-05 07:30,5,17.245,17.245,17.245,17.245,1
20150401|2015-02-06 13:30,6,16.7,16.7,16.7,16.7,1
20150401|2015-02-08 19:30,9,16.79,16.79,16.79,16.79,1
20150401|2015-02-09 07:30,9,16.885,16.885,16.885,16.885,1
20150401|2015-02-10 04:00,10,16.875,16.875,16.875,16.875,1
20150401|2015-02-10 07:00,10,16.97,16.97,16.97,16.97,1
20150401|2015-02-10 08:00,10,16.95,16.95,16.95,16.95,1
20150401|2015-02-10 11:30,10,16.955,16.955,16.945,16.945,2
20150401|2015-02-10 12:00,10,16.925,16.925,16.925,16.925,1
20150401|2015-02-10 22:30,11,17.01,17.025,17.01,17.025,3
20150401|2015-02-11 09:00,11,16.75,16.75,16.75,16.75,1
20150401|2015-02-11 22:00,12,16.67,16.67,16.655,16.655,4
20150401|2015-02-12 07:30,12,16.94,16.94,16.94,16.94,1
20150401|2015-02-12 08:30,12,16.86,16.86,16.86,16.86,1
20150401|2015-02-12 09:00,12,16.8,16.8,16.8,16.8,1
20150401|2015-02-13 00:00,13,16.99,16.99,16.99,16.99,1
20150401|2015-02-13 02:30,13,16.905,16.905,16.905,16.905,1
20150401|2015-02-13 07:30,13,17.2,17.28,17.2,17.28,2
20150401|2015-02-13 08:30,13,17.305,17.305,17.305,17.305,4
20150401|2015-02-13 10:00,13,17.415,17.415,17.415,17.415,1
20150401|2015-02-13 11:00,13,17.38,17.38,17.38,17.38,1
20150401|2015-02-13 12:00,13,17.345,17.345,17.345,17.345,1
20150401|2015-02-13 14:00,13,17.31,17.31,17.31,17.31,1
20150401|2015-02-16 01:30,17,17.4,17.4,17.4,17.4,1
20150401|2015-02-16 03:30,17,17.39,17.39,17.39,17.39,1
20150401|2015-02-16 09:00,17,17.315,17.315,17.315,17.315,1
20150401|2015-02-16 10:00,17,17.31,17.31,17.31,17.31,3
20150401|2015-02-16 22:30,17,17.2,17.2,17.2,17.2,1
20150401|2015-02-17 00:30,17,17.23,17.23,17.23,17.23,1
20150401|2015-02-17 02:00,17,17.105,17.105,17.075,17.075,2
20150401|2015-02-17 03:00,17,16.84,16.855,16.84,16.855,5
20150401|2015-02-17 03:30,17,16.865,16.865,16.865,16.865,1
20150401|2015-02-17 04:30,17,16.875,16.875,16.875,16.875,1
20150401|2015-02-17 07:00,17,16.765,16.765,16.765,16.765,1
20150401|2015-02-17 10:30,17,16.33,16.33,16.33,16.33,2
20150401|2015-02-17 13:00,17,16.415,16.48,16.415,16.48,3
20150401|2015-02-17 14:00,17,16.495,16.495,16.495,16.495,1
20150401|2015-02-18 06:30,18,16.47,16.48,16.47,16.48,5
20150401|2015-02-18 08:30,18,16.55,16.55,16.55,16.55,1
20150401|2015-02-18 10:00,18,16.295,16.355,16.295,16.355,2
20150401|2015-02-18 10:30,18,16.345,16.345,16.345,16.345,1
20150401|2015-02-18 11:00,18,16.355,16.355,16.355,16.355,1
20150401|2015-02-18 12:00,18,16.31,16.31,16.31,16.31,1
20150401|2015-02-18 17:00,19,16.505,16.505,16.505,16.505,1
20150401|2015-02-18 20:00,19,16.715,16.715,16.715,16.715,1
20150401|2015-02-18 21:30,19,16.68,16.68,16.68,16.68,2
20150401|2015-02-19 06:30,19,16.77,16.77,16.765,16.765,2
20150401|2015-02-19 07:30,19,16.625,16.625,16.62,16.62,2
20150401|2015-02-19 09:00,19,16.5,16.51,16.5,16.51,10
20150401|2015-02-19 12:00,19,16.36,16.36,16.36,16.36,1
20150401|2015-02-19 12:30,19,16.46,16.46,16.445,16.445,8
20150401|2015-02-19 18:30,20,16.415,16.415,16.415,16.415,1
20150401|2015-02-20 04:30,20,16.4,16.4,16.4,16.4,5
20150401|2015-02-20 05:00,20,16.405,16.405,16.405,16.405,5
20150401|2015-02-20 09:00,20,16.39,16.39,16.345,16.345,8
20150401|2015-02-20 12:00,20,16.325,16.325,16.32,16.325,6
20150401|2015-02-20 12:30,20,16.215,16.215,16.215,16.215,1
20150401|2015-02-20 13:00,20,16.2,16.2,16.2,16.2,1
20150401|2015-02-20 13:30,20,16.23,16.23,16.23,16.23,1
20150401|2015-02-20 14:00,20,16.23,16.23,16.23,16.23,1
20150401|2015-02-20 15:30,20,16.235,16.235,16.235,16.235,1
20150401|2015-02-22 17:00,23,16.245,16.245,16.245,16.245,5
20150401|2015-02-22 18:30,23,16.25,16.27,16.25,16.27,9
20150401|2015-02-22 21:30,23,16.33,16.33,16.33,16.33,2
20150401|2015-02-23 02:00,23,16.24,16.24,16.24,16.24,1
20150401|2015-02-23 02:30,23,16.1,16.1,16.1,16.1,4
20150401|2015-02-23 03:00,23,16.145,16.145,16.145,16.145,10
20150401|2015-02-23 05:30,23,16.21,16.21,16.21,16.21,1
20150401|2015-02-23 07:00,23,16.41,16.485,16.41,16.485,5
20150401|2015-02-23 07:30,23,16.47,16.47,16.39,16.39,4
20150401|2015-02-23 08:00,23,16.365,16.41,16.355,16.41,4
20150401|2015-02-23 08:30,23,16.41,16.51,16.41,16.505,4
20150401|2015-02-23 10:00,23,16.38,16.39,16.38,16.39,10
20150401|2015-02-23 13:00,23,16.305,16.34,16.305,16.34,2
20150401|2015-02-23 13:30,23,16.325,16.325,16.325,16.325,20
20150401|2015-02-24 08:00,24,16.25,16.25,16.245,16.245,4
20150401|2015-02-24 08:30,24,16.22,16.22,16.22,16.22,2
20150401|2015-02-24 09:00,24,16.38,16.395,16.38,16.395,4
20150401|2015-02-24 10:00,24,16.32,16.32,16.27,16.27,4
20150401|2015-02-24 17:00,25,16.32,16.32,16.32,16.32,1
20150401|2015-02-24 19:00,25,16.675,16.675,16.65,16.65,23
20150401|2015-02-24 19:30,25,16.66,16.715,16.66,16.715,2
20150401|2015-02-24 23:00,25,16.54,16.54,16.54,16.54,1
20150401|2015-02-24 23:30,25,16.565,16.61,16.565,16.61,2
20150401|2015-02-25 00:00,25,16.615,16.615,16.615,16.615,2
20150401|2015-02-25 02:00,25,16.515,16.52,16.515,16.52,2
20150401|2015-02-25 02:30,25,16.545,16.545,16.525,16.525,3
20150401|2015-02-25 03:30,25,16.49,16.49,16.49,16.49,1
20150401|2015-02-25 07:00,25,16.605,16.605,16.605,16.605,1
20150401|2015-02-25 07:30,25,16.505,16.505,16.505,16.505,1
20150401|2015-02-25 08:00,25,16.52,16.52,16.52,16.52,3
20150401|2015-02-25 08:30,25,16.53,16.535,16.53,16.535,22
20150401|2015-02-25 09:00,25,16.555,16.555,16.555,16.555,1
20150401|2015-02-25 09:30,25,16.545,16.545,16.5,16.5,2
20150401|2015-02-25 11:30,25,16.495,16.495,16.465,16.465,12
20150401|2015-02-25 12:30,25,16.53,16.53,16.53,16.53,1
20150401|2015-02-25 13:00,25,16.52,16.525,16.515,16.515,3
20150401|2015-02-25 13:30,25,16.525,16.525,16.495,16.5,10
20150401|2015-02-25 14:00,25,16.5,16.535,16.5,16.535,7
20150401|2015-02-25 15:00,25,16.53,16.535,16.53,16.535,2
20150401|2015-02-25 16:00,25,16.545,16.545,16.545,16.545,2
20150401|2015-02-25 17:00,26,16.555,16.555,16.555,16.555,15
20150401|2015-02-25 18:30,26,16.52,16.52,16.515,16.515,2
20150401|2015-02-25 19:00,26,16.55,16.55,16.525,16.55,5
20150401|2015-02-25 20:30,26,16.6,16.6,16.6,16.6,1
20150401|2015-02-25 22:00,26,16.605,16.605,16.605,16.605,1
20150401|2015-02-25 22:30,26,16.58,16.58,16.58,16.58,1
20150401|2015-02-25 23:00,26,16.595,16.595,16.595,16.595,1
20150401|2015-02-25 23:30,26,16.615,16.64,16.615,16.64,8
20150401|2015-02-26 01:30,26,16.63,16.645,16.63,16.645,2
20150401|2015-02-26 02:30,26,16.77,16.85,16.77,16.835,3
20150401|2015-02-26 03:00,26,16.805,16.815,16.805,16.815,2
20150401|2015-02-26 04:00,26,16.835,16.835,16.835,16.835,1
20150401|2015-02-26 04:30,26,16.835,16.835,16.83,16.83,2
20150401|2015-02-26 05:30,26,16.855,16.855,16.8,16.8,2
20150401|2015-02-26 06:00,26,16.79,16.79,16.79,16.79,1
20150401|2015-02-26 06:30,26,16.77,16.77,16.77,16.77,1
20150401|2015-02-26 07:00,26,16.78,16.78,16.78,16.78,3
20150401|2015-02-26 07:30,26,16.785,16.785,16.73,16.73,3
20150401|2015-02-26 08:30,26,16.685,16.685,16.685,16.685,2
20150401|2015-02-26 09:00,26,16.585,16.585,16.585,16.585,1
20150401|2015-02-26 09:30,26,16.585,16.585,16.585,16.585,1
20150401|2015-02-26 10:00,26,16.58,16.585,16.55,16.585,6
20150401|2015-02-26 10:30,26,16.6,16.6,16.6,16.6,3
20150401|2015-02-26 11:30,26,16.6,16.6,16.6,16.6,3
20150401|2015-02-26 12:00,26,16.58,16.61,16.58,16.61,5
20150401|2015-02-26 15:30,26,16.535,16.54,16.535,16.535,8
20150401|2015-02-26 18:30,27,16.615,16.615,16.61,16.61,8
20150401|2015-02-26 19:00,27,16.62,16.62,16.62,16.62,1
20150401|2015-02-27 02:30,27,16.42,16.42,16.42,16.42,1
20150401|2015-02-27 03:30,27,16.435,16.435,16.435,16.435,14
20150401|2015-02-27 04:30,27,16.425,16.425,16.425,16.425,1
20150401|2015-02-27 05:30,27,16.495,16.495,16.455,16.455,6
20150401|2015-02-27 06:00,27,16.5,16.5,16.485,16.485,2
20150401|2015-02-27 06:30,27,16.485,16.485,16.485,16.485,1
20150401|2015-02-27 07:00,27,16.495,16.5,16.48,16.48,3
20150401|2015-02-27 07:30,27,16.465,16.465,16.435,16.455,3
20150401|2015-02-27 08:00,27,16.665,16.675,16.625,16.625,7
20150401|2015-02-27 08:30,27,16.56,16.56,16.56,16.56,1
20150401|2015-02-27 09:00,27,16.53,16.53,16.53,16.53,3
20150401|2015-02-27 09:30,27,16.65,16.65,16.65,16.65,1
20150401|2015-02-27 10:30,27,16.63,16.63,16.63,16.63,1
20150401|2015-02-27 11:00,27,16.595,16.595,16.595,16.595,1
20150401|2015-02-27 11:30,27,16.575,16.575,16.575,16.575,1
20150401|2015-03-01 17:00,2,16.54,16.54,16.53,16.535,8
20150401|2015-03-01 17:30,2,16.58,16.59,16.58,16.59,10
20150401|2015-03-01 18:00,2,16.625,16.625,16.625,16.625,1
20150401|2015-03-01 19:00,2,16.7,16.7,16.7,16.7,1
20150401|2015-03-01 20:30,2,16.72,16.72,16.72,16.72,1
20150401|2015-03-01 21:00,2,16.755,16.755,16.73,16.73,2
20150401|2015-03-01 23:00,2,16.725,16.725,16.725,16.725,1
20150401|2015-03-02 05:30,2,16.61,16.625,16.61,16.625,2
20150401|2015-03-02 06:00,2,16.58,16.605,16.575,16.605,4
20150401|2015-03-02 06:30,2,16.625,16.625,16.625,16.625,1
20150401|2015-03-02 07:00,2,16.66,16.66,16.65,16.65,2
20150401|2015-03-02 08:00,2,16.525,16.525,16.525,16.525,1
20150401|2015-03-02 08:30,2,16.525,16.555,16.5,16.5,7
20150401|2015-03-02 09:00,2,16.52,16.52,16.515,16.515,8
20150401|2015-03-02 10:00,2,16.495,16.495,16.475,16.475,3
20150401|2015-03-02 10:30,2,16.49,16.49,16.49,16.49,1
20150401|2015-03-02 11:00,2,16.48,16.48,16.465,16.475,3
20150401|2015-03-02 11:30,2,16.465,16.465,16.435,16.435,4
20150401|2015-03-02 12:00,2,16.415,16.43,16.415,16.425,3
20150401|2015-03-02 12:30,2,16.425,16.425,16.42,16.425,3
20150401|2015-03-02 13:00,2,16.42,16.42,16.42,16.42,3
20150401|2015-03-02 13:30,2,16.415,16.415,16.34,16.35,26
20150401|2015-03-02 14:30,2,16.34,16.34,16.33,16.33,2
20150401|2015-03-02 15:00,2,16.36,16.36,16.36,16.36,5
20150401|2015-03-02 15:30,2,16.36,16.36,16.36,16.36,1
20150401|2015-03-02 16:00,2,16.365,16.39,16.365,16.39,12
20150401|2015-03-02 17:00,3,16.385,16.415,16.385,16.405,24
20150401|2015-03-02 17:30,3,16.405,16.405,16.405,16.405,7
20150401|2015-03-02 19:30,3,16.25,16.28,16.25,16.28,6
20150401|2015-03-02 20:00,3,16.255,16.255,16.165,16.165,3
20150401|2015-03-02 21:00,3,16.25,16.505,16.25,16.505,23
20150401|2015-03-02 21:30,3,16.465,16.475,16.465,16.475,2
20150401|2015-03-02 22:00,3,16.5,16.51,16.495,16.505,7
20150401|2015-03-02 22:30,3,16.48,16.505,16.48,16.495,4
20150401|2015-03-03 01:00,3,16.465,16.465,16.465,16.465,1
20150401|2015-03-03 04:00,3,16.37,16.37,16.37,16.37,1
20150401|2015-03-03 04:30,3,16.385,16.385,16.385,16.385,1
20150401|2015-03-03 06:00,3,16.52,16.52,16.52,16.52,1
20150401|2015-03-03 06:30,3,16.525,16.545,16.525,16.545,2
20150401|2015-03-03 07:30,3,16.28,16.28,16.28,16.28,1
20150401|2015-03-03 08:00,3,16.44,16.44,16.44,16.44,1
20150401|2015-03-03 08:30,3,16.48,16.48,16.46,16.475,3
20150401|2015-03-03 09:00,3,16.355,16.355,16.355,16.355,1
20150401|2015-03-03 09:30,3,16.385,16.385,16.22,16.22,4
20150401|2015-03-03 11:00,3,16.26,16.26,16.26,16.26,8
20150401|2015-03-03 13:30,3,16.23,16.23,16.23,16.23,1
20150401|2015-03-03 14:30,3,16.22,16.22,16.22,16.22,1
20150401|2015-03-03 22:00,4,16.26,16.26,16.26,16.26,1
20150401|2015-03-04 02:00,4,16.245,16.245,16.245,16.245,2
20150401|2015-03-04 02:30,4,16.24,16.24,16.235,16.235,2
20150401|2015-03-04 08:30,4,16.225,16.225,16.18,16.205,3
20150401|2015-03-04 09:00,4,16.11,16.15,16.03,16.145,9
20150401|2015-03-04 09:30,4,16.17,16.17,16.17,16.17,1
20150401|2015-03-04 10:30,4,16.18,16.18,16.18,16.18,1
20150401|2015-03-04 11:30,4,16.175,16.175,16.175,16.175,1
20150401|2015-03-04 15:30,4,16.16,16.175,16.16,16.175,6
20150401|2015-03-04 16:00,4,16.2,16.2,16.185,16.185,5
20150401|2015-03-05 01:00,5,16.18,16.18,16.18,16.18,3
20150401|2015-03-05 06:00,5,16.185,16.185,16.185,16.185,1
20150401|2015-03-05 09:00,5,16.245,16.245,16.245,16.245,1
20150401|2015-03-05 09:30,5,16.28,16.28,16.28,16.28,1
20150401|2015-03-05 21:00,6,16.155,16.155,16.155,16.155,4
20150401|2015-03-06 03:00,6,16.01,16.01,15.9,15.955,6
20150401|2015-03-06 03:30,6,15.96,15.96,15.96,15.96,1
20150401|2015-03-06 05:30,6,15.975,15.975,15.975,15.975,1
20150401|2015-03-06 06:00,6,16.005,16.055,16.005,16.055,3
20150401|2015-03-06 07:00,6,16.055,16.055,16.05,16.05,2
20150401|2015-03-06 07:30,6,16.03,16.03,15.88,15.88,3
20150401|2015-03-06 08:00,6,15.85,15.85,15.77,15.77,7
20150401|2015-03-06 08:30,6,15.84,15.87,15.835,15.87,3
20150401|2015-03-06 09:30,6,15.81,15.87,15.81,15.85,4
20150401|2015-03-06 10:30,6,15.84,15.84,15.84,15.84,1
20150401|2015-03-06 11:00,6,15.785,15.8,15.785,15.785,3
20150401|2015-03-06 11:30,6,15.79,15.79,15.79,15.79,1
20150401|2015-03-06 13:00,6,15.815,15.815,15.815,15.815,1
20150401|2015-03-06 14:30,6,15.865,15.865,15.865,15.865,1
20150401|2015-03-08 21:00,9,15.745,15.745,15.745,15.745,1
20150401|2015-03-08 22:00,9,15.72,15.72,15.72,15.72,1
20150401|2015-03-09 00:30,9,15.8,15.8,15.8,15.8,1
20150401|2015-03-09 01:30,9,15.835,15.835,15.835,15.835,1
20150401|2015-03-09 02:30,9,15.845,15.85,15.845,15.85,2
20150401|2015-03-09 03:00,9,15.915,15.915,15.91,15.91,8
20150401|2015-03-09 04:30,9,15.9,15.9,15.9,15.9,2
20150401|2015-03-09 07:30,9,15.84,15.84,15.84,15.84,3
20150401|2015-03-09 10:00,9,15.76,15.76,15.76,15.76,4
20150401|2015-03-09 19:00,10,15.685,15.71,15.685,15.7,10
20150401|2015-03-09 19:30,10,15.725,15.725,15.725,15.725,1
20150401|2015-03-09 20:00,10,15.725,15.725,15.725,15.725,1
20150401|2015-03-09 22:30,10,15.675,15.675,15.675,15.675,1
20150401|2015-03-10 00:00,10,15.69,15.69,15.69,15.69,2
20150401|2015-03-10 03:00,10,15.63,15.63,15.63,15.63,3
20150401|2015-03-10 03:30,10,15.59,15.605,15.57,15.57,4
20150401|2015-03-10 08:00,10,15.735,15.735,15.735,15.735,1
20150401|2015-03-10 13:30,10,15.61,15.635,15.605,15.635,4
20150401|2015-03-10 16:00,10,15.62,15.62,15.62,15.62,4
20150401|2015-03-10 17:00,11,15.605,15.605,15.605,15.605,1
20150401|2015-03-10 21:00,11,15.67,15.67,15.67,15.67,1
20150401|2015-03-11 03:30,11,15.675,15.675,15.675,15.675,1
20150401|2015-03-11 07:30,11,15.56,15.565,15.56,15.565,3
20150401|2015-03-11 08:00,11,15.565,15.565,15.565,15.565,1
20150401|2015-03-11 08:30,11,15.515,15.515,15.46,15.48,4
20150401|2015-03-11 09:30,11,15.3,15.36,15.3,15.34,15
20150401|2015-03-11 10:00,11,15.255,15.265,15.255,15.265,4
20150401|2015-03-11 10:30,11,15.345,15.345,15.345,15.345,1
20150401|2015-03-11 11:00,11,15.375,15.375,15.35,15.35,2
20150401|2015-03-11 12:00,11,15.305,15.305,15.305,15.305,5
20150401|2015-03-11 14:00,11,15.43,15.45,15.43,15.45,6
20150401|2015-03-11 15:00,11,15.48,15.48,15.48,15.48,1
20150401|2015-03-11 20:30,12,15.4,15.4,15.4,15.4,1
20150401|2015-03-11 23:00,12,15.42,15.42,15.42,15.42,1
20150401|2015-03-12 01:00,12,15.545,15.545,15.545,15.545,1
20150401|2015-03-12 01:30,12,15.62,15.625,15.62,15.625,2
20150401|2015-03-12 06:30,12,15.615,15.615,15.615,15.615,1
20150401|2015-03-12 08:00,12,15.575,15.595,15.575,15.595,2
20150401|2015-03-13 07:30,13,15.55,15.55,15.55,15.55,2
20150401|2015-03-13 13:00,13,15.515,15.515,15.51,15.51,4
20150401|2015-03-13 15:30,13,15.57,15.57,15.57,15.57,1
20150401|2015-03-13 16:00,13,15.61,15.61,15.61,15.61,2
20150401|2015-03-15 17:00,16,15.6,15.6,15.6,15.6,1
20150401|2015-03-15 18:00,16,15.56,15.56,15.56,15.56,3
20150401|2015-03-15 19:00,16,15.55,15.55,15.55,15.55,1
20150401|2015-03-16 00:30,16,15.71,15.71,15.71,15.71,1
20150401|2015-03-16 03:00,16,15.68,15.68,15.68,15.68,1
20150401|2015-03-16 06:30,16,15.605,15.605,15.605,15.605,2
20150401|2015-03-16 07:30,16,15.595,15.595,15.595,15.595,1
20150401|2015-03-16 09:30,16,15.535,15.535,15.535,15.535,1
20150401|2015-03-16 10:30,16,15.615,15.615,15.615,15.615,1
20150401|2015-03-16 20:00,17,15.565,15.565,15.51,15.51,2
20150401|2015-03-17 00:30,17,15.48,15.48,15.48,15.48,1
20150401|2015-03-17 03:00,17,15.575,15.575,15.575,15.575,1
20150401|2015-03-17 07:00,17,15.51,15.51,15.51,15.51,3
20150401|2015-03-17 08:00,17,15.465,15.465,15.385,15.385,4
20150401|2015-03-17 08:30,17,15.545,15.66,15.545,15.66,12
20150401|2015-03-17 09:00,17,15.645,15.645,15.645,15.645,2
20150401|2015-03-17 14:30,17,15.53,15.53,15.53,15.53,1
20150401|2015-03-17 21:30,18,15.555,15.555,15.555,15.555,1
20150401|2015-03-18 11:00,18,15.58,15.58,15.575,15.575,2
20150401|2015-03-18 11:30,18,15.59,15.59,15.59,15.59,1
20150401|2015-03-18 13:00,18,15.915,15.925,15.9,15.9,12
20150401|2015-03-18 14:30,18,15.88,15.88,15.88,15.88,8
20150401|2015-03-18 16:00,18,15.875,15.875,15.875,15.875,1
20150401|2015-03-18 18:30,19,15.925,15.925,15.925,15.925,2
20150401|2015-03-18 19:30,19,15.99,15.99,15.99,15.99,1
20150401|2015-03-18 23:30,19,15.945,15.945,15.945,15.945,1
20150401|2015-03-19 02:30,19,15.895,15.895,15.895,15.895,1
20150401|2015-03-19 03:00,19,15.85,15.85,15.85,15.85,1
20150401|2015-03-19 05:30,19,15.82,15.82,15.82,15.82,1
20150401|2015-03-19 07:30,19,15.82,15.82,15.82,15.82,3
20150401|2015-03-19 08:30,19,15.91,15.91,15.88,15.88,5
20150401|2015-03-19 09:00,19,15.89,16.025,15.89,16.015,10
20150401|2015-03-19 09:30,19,15.985,15.985,15.985,15.985,1
20150401|2015-03-19 10:00,19,16.045,16.045,16.045,16.045,1
20150401|2015-03-19 10:30,19,16.08,16.085,16.08,16.085,2
20150401|2015-03-19 11:00,19,16.09,16.09,16.075,16.075,2
20150401|2015-03-19 15:00,19,16.125,16.125,16.125,16.125,2
20150401|2015-03-19 17:30,20,16.1,16.1,16.1,16.1,1
20150401|2015-03-19 18:00,20,16.115,16.125,16.115,16.125,6
20150401|2015-03-19 18:30,20,16.125,16.145,16.125,16.13,15
20150401|2015-03-19 19:00,20,16.11,16.11,16.11,16.11,1
20150401|2015-03-19 20:00,20,16.14,16.14,16.11,16.11,2
20150401|2015-03-20 04:00,20,16.13,16.13,16.13,16.13,1
20150401|2015-03-20 08:00,20,16.3,16.31,16.3,16.31,3
20150401|2015-03-20 08:30,20,16.27,16.37,16.27,16.35,5
20150401|2015-03-20 09:00,20,16.43,16.625,16.43,16.625,6
20150401|2015-03-20 10:00,20,16.665,16.665,16.66,16.66,3
20150401|2015-03-20 11:00,20,16.79,16.79,16.79,16.79,1
20150401|2015-03-20 13:30,20,16.77,16.77,16.77,16.77,1
20150401|2015-03-20 14:00,20,16.755,16.755,16.75,16.75,2
20150401|2015-03-20 14:30,20,16.72,16.72,16.72,16.72,1
20150401|2015-03-20 15:30,20,16.725,16.725,16.725,16.725,1
20150401|2015-03-22 17:00,23,16.78,16.78,16.78,16.78,1
20150401|2015-03-22 18:30,23,16.775,16.775,16.775,16.775,1
20150401|2015-03-22 19:00,23,16.775,16.775,16.775,16.775,1
20150401|2015-03-23 03:30,23,16.62,16.62,16.62,16.62,1
20150401|2015-03-23 04:00,23,16.62,16.625,16.62,16.625,2
20150401|2015-03-23 10:00,23,16.785,16.785,16.785,16.785,1
20150401|2015-03-23 13:30,23,16.935,16.935,16.93,16.93,2
20150401|2015-03-23 20:30,24,16.88,16.88,16.88,16.88,1
20150401|2015-03-24 05:00,24,16.965,16.965,16.965,16.965,2
20150401|2015-03-24 06:30,24,16.975,16.975,16.975,16.975,1
20150401|2015-03-24 08:00,24,16.92,16.92,16.92,16.92,1
20150401|2015-03-24 08:30,24,16.885,16.885,16.865,16.865,2
20150401|2015-03-24 12:00,24,16.95,16.95,16.95,16.95,2
20150401|2015-03-24 14:30,24,16.95,16.965,16.95,16.965,4
20150401|2015-03-25 00:30,25,16.88,16.88,16.88,16.88,1
20150401|2015-03-25 02:00,25,16.87,16.87,16.87,16.87,1
20150401|2015-03-25 06:00,25,16.97,16.97,16.97,16.97,1
20150401|2015-03-25 08:00,25,17.035,17.095,17.035,17.095,3
20150401|2015-03-25 08:30,25,16.995,16.995,16.99,16.99,2
20150401|2015-03-25 10:30,25,17.01,17.01,17.01,17.01,2
20150401|2015-03-25 11:30,25,16.97,16.97,16.97,16.97,3
20150401|2015-03-25 13:30,25,16.98,16.98,16.98,16.98,2
20150401|2015-03-25 14:00,25,16.95,16.95,16.95,16.95,1
20150401|2015-03-25 19:00,26,16.915,16.915,16.915,16.915,1
20150401|2015-03-25 20:00,26,16.935,16.935,16.935,16.935,1
20150401|2015-03-25 20:30,26,16.92,16.92,16.92,16.92,1
20150401|2015-03-26 01:00,26,17.055,17.065,17.055,17.065,2
20150401|2015-03-26 01:30,26,17.055,17.055,17.025,17.025,3
20150401|2015-03-26 03:00,26,17.27,17.27,17.27,17.27,1
20150401|2015-03-26 04:30,26,17.255,17.255,17.255,17.255,1
20150401|2015-03-26 05:00,26,17.21,17.21,17.21,17.21,1
20150401|2015-03-26 07:30,26,17.105,17.105,17.105,17.105,3
20150401|2015-03-26 08:00,26,17,17.065,17,17.065,3
20150401|2015-03-26 08:30,26,17.055,17.07,17.04,17.07,15
20150401|2015-03-26 09:00,26,17.025,17.025,17.025,17.025,1
20150401|2015-03-26 10:30,26,17.065,17.095,17.065,17.08,5
20150401|2015-03-26 11:00,26,17.115,17.115,17.115,17.115,1
20150401|2015-03-26 15:30,26,17.07,17.07,17.07,17.07,1
20150401|2015-03-27 07:30,27,17.17,17.17,17.15,17.15,2
20150401|2015-03-27 08:30,27,17.045,17.045,17.02,17.02,24
20150401|2015-03-30 08:30,30,16.755,16.755,16.755,16.755,3
20150401|2015-03-30 09:30,30,16.665,16.665,16.665,16.665,1
20150401|2015-03-30 11:00,30,16.655,16.655,16.655,16.655,1
20150401|2015-03-30 20:30,31,16.65,16.65,16.65,16.65,1
20150401|2015-03-31 12:00,31,16.585,16.585,16.585,16.585,1
20150401|2015-03-31 13:00,31,16.61,16.62,16.61,16.62,15
20150401|2015-04-01 07:00,1,16.62,16.62,16.62,16.62,4
20150401|2015-04-05 20:00,6,17.035,17.035,17.035,17.035,1
20150401|2015-04-05 23:00,6,17.08,17.08,17.08,17.08,8
20150401|2015-04-10 14:00,10,16.4,16.4,16.4,16.4,5
20150401|2015-04-16 09:30,16,16.15,16.15,16.15,16.15,1
20150401|2015-04-16 13:00,16,16.285,16.285,16.285,16.285,1
20150401|2015-04-21 08:00,21,15.92,15.92,15.92,15.92,1
20150401|2015-04-27 08:30,27,15.935,15.94,15.935,15.94,20
20150501|2014-02-14 11:00,14,21.42,21.42,21.42,21.42,1
20150501|2014-02-14 14:00,14,21.615,21.615,21.615,21.615,1
20150501|2014-02-19 14:00,19,21.75,21.75,21.695,21.695,2
20150501|2014-02-19 14:30,19,21.57,21.575,21.57,21.575,2
20150501|2014-02-20 02:30,20,21.725,21.725,21.725,21.725,1
20150501|2014-02-26 08:30,26,21.72,21.72,21.72,21.72,1
20150501|2014-02-26 09:30,26,21.42,21.42,21.42,21.42,1
20150501|2014-02-26 10:00,26,21.355,21.355,21.355,21.355,1
20150501|2014-02-26 20:30,27,21.22,21.22,21.19,21.19,2
20150501|2014-02-27 03:30,27,21.54,21.54,21.54,21.54,1
20150501|2014-03-04 00:00,4,21.51,21.51,21.51,21.51,1
20150501|2014-03-04 00:30,4,21.395,21.395,21.395,21.395,1
20150501|2014-03-05 13:00,5,21.405,21.405,21.405,21.405,1
20150501|2014-03-09 20:00,10,20.885,20.885,20.885,20.885,2
20150501|2014-03-11 15:00,11,20.995,20.995,20.995,20.995,1
20150501|2014-03-13 09:00,13,21.385,21.385,21.385,21.385,1
20150501|2014-03-14 08:30,14,21.72,21.72,21.72,21.72,2
20150501|2014-03-19 08:30,19,20.87,20.87,20.87,20.87,1
20150501|2014-03-24 02:00,24,20.28,20.28,20.28,20.28,1
20150501|2014-03-27 14:30,27,19.895,19.895,19.895,19.895,1
20150501|2014-03-28 08:00,28,19.96,19.96,19.96,19.96,1
20150501|2014-03-28 08:30,28,19.96,19.96,19.96,19.96,1
20150501|2014-04-02 00:30,2,19.97,19.97,19.97,19.97,1
20150501|2014-04-09 19:00,10,20.075,20.085,20.075,20.085,10
20150501|2014-04-21 13:30,21,19.52,19.52,19.515,19.515,2
20150501|2014-04-21 14:30,21,19.52,19.52,19.52,19.52,4
20150501|2014-04-22 09:30,22,19.47,19.47,19.47,19.47,5
20150501|2014-04-28 12:00,28,19.73,19.75,19.73,19.75,2
20150501|2014-04-29 12:00,29,19.675,19.675,19.675,19.675,5
20150501|2014-04-30 12:00,30,19.31,19.32,19.295,19.295,5
20150501|2014-05-01 07:00,1,19.11,19.11,19.11,19.11,1
20150501|2014-05-09 12:00,9,19.255,19.255,19.255,19.255,1
20150501|2014-05-21 08:30,21,19.48,19.485,19.48,19.485,3
20150501|2014-05-28 12:00,28,19.23,19.23,19.215,19.215,5
20150501|2014-05-29 06:00,29,19,19,19,19,1
20150501|2014-05-29 10:30,29,19.11,19.11,19.11,19.11,1
20150501|2014-05-30 09:00,30,19,19,19,19,1
20150501|2014-06-02 09:00,2,18.97,18.97,18.97,18.97,1
20150501|2014-06-06 02:00,6,19.24,19.24,19.24,19.24,1
20150501|2014-06-09 04:30,9,19.27,19.27,19.27,19.27,1
20150501|2014-06-09 10:00,9,19.26,19.26,19.26,19.26,12
20150501|2014-06-09 13:00,9,19.235,19.235,19.235,19.235,1
20150501|2014-06-10 07:00,10,19.285,19.285,19.285,19.285,2
20150501|2014-06-10 13:00,10,19.34,19.34,19.34,19.34,1
20150501|2014-06-11 10:00,11,19.385,19.385,19.385,19.385,1
20150501|2014-06-12 09:00,12,19.51,19.51,19.51,19.51,1
20150501|2014-06-12 20:00,13,19.76,19.76,19.76,19.76,1
20150501|2014-06-15 20:00,16,20.01,20.01,20.01,20.01,1
20150501|2014-06-19 07:00,19,20.26,20.26,20.26,20.26,1
20150501|2014-06-19 09:30,19,20.51,20.51,20.51,20.51,1
20150501|2014-06-19 11:30,19,20.76,20.76,20.76,20.76,1
20150501|2014-06-19 13:00,19,21.01,21.01,21.01,21.01,1
20150501|2014-06-19 14:30,19,20.96,20.965,20.935,20.935,16
20150501|2014-06-24 20:00,25,21.08,21.08,21.08,21.08,1
20150501|2014-06-25 11:30,25,21.27,21.27,21.27,21.27,4
20150501|2014-06-26 12:00,26,21.305,21.305,21.29,21.29,4
20150501|2014-06-27 12:00,27,21.265,21.265,21.265,21.265,1
20150501|2014-06-30 12:00,30,21.185,21.185,21.185,21.185,1
20150501|2014-07-01 08:30,1,21.315,21.315,21.315,21.315,1
20150501|2014-07-02 14:30,2,21.345,21.345,21.345,21.345,1
20150501|2014-07-08 06:00,8,21.335,21.335,21.33,21.33,12
20150501|2014-07-08 06:30,8,21.375,21.375,21.355,21.355,7
20150501|2014-07-08 07:30,8,21.325,21.325,21.325,21.325,3
20150501|2014-07-08 10:30,8,21.14,21.14,21.14,21.14,1
20150501|2014-07-08 13:30,8,21.2,21.2,21.2,21.2,1
20150501|2014-07-09 06:30,9,21.37,21.37,21.355,21.37,5
20150501|2014-07-09 07:00,9,21.38,21.38,21.36,21.36,2
20150501|2014-07-09 13:30,9,21.3,21.3,21.3,21.3,1
20150501|2014-07-09 23:30,10,21.35,21.35,21.35,21.35,1
20150501|2014-07-10 02:00,10,21.39,21.395,21.39,21.395,2
20150501|2014-07-10 04:00,10,21.565,21.565,21.565,21.565,2
20150501|2014-07-10 09:30,10,21.605,21.605,21.605,21.605,1
20150501|2014-07-10 20:00,11,21.68,21.68,21.68,21.68,2
20150501|2014-07-11 00:30,11,21.695,21.695,21.695,21.695,1
20150501|2014-07-11 13:30,11,21.64,21.64,21.64,21.64,1
20150501|2014-07-13 20:00,14,21.61,21.61,21.61,21.61,1
20150501|2014-07-14 08:00,14,21.12,21.12,21.12,21.12,6
20150501|2014-07-14 08:30,14,21.12,21.12,21.12,21.12,5
20150501|2014-07-15 08:30,15,21.155,21.155,21.125,21.125,3
20150501|2014-07-16 01:30,16,20.93,20.93,20.925,20.925,2
20150501|2014-07-16 07:00,16,20.825,20.825,20.825,20.825,1
20150501|2014-07-16 08:00,16,20.925,20.925,20.925,20.925,1
20150501|2014-07-21 22:00,22,21.15,21.15,21.15,21.15,2
20150501|2014-07-22 09:30,22,21.085,21.085,21.085,21.085,1
20150501|2014-07-24 09:30,24,20.72,20.72,20.72,20.72,1
20150501|2014-07-24 10:00,24,20.675,20.675,20.675,20.675,1
20150501|2014-07-24 20:00,25,20.59,20.6,20.59,20.6,2
20150501|2014-07-24 20:30,25,20.61,20.61,20.61,20.61,2
20150501|2014-07-25 08:30,25,20.635,20.635,20.635,20.635,1
20150501|2014-07-25 14:30,25,20.8,20.8,20.8,20.8,1
20150501|2014-07-28 00:00,28,20.835,20.835,20.835,20.835,2
20150501|2014-07-28 08:00,28,20.775,20.775,20.775,20.775,1
20150501|2014-07-28 08:30,28,20.855,20.855,20.855,20.855,1
20150501|2014-07-28 09:00,28,20.845,20.845,20.845,20.845,1
20150501|2014-07-28 09:30,28,20.845,20.845,20.845,20.845,1
20150501|2014-07-28 10:00,28,20.76,20.76,20.76,20.76,1
20150501|2014-07-28 10:30,28,20.76,20.76,20.76,20.76,1
20150501|2014-07-28 11:00,28,20.74,20.74,20.74,20.74,1
20150501|2014-07-28 11:30,28,20.735,20.735,20.735,20.735,1
20150501|2014-07-30 07:30,30,20.9,20.9,20.9,20.9,1
20150501|2014-07-31 09:00,31,20.655,20.655,20.655,20.655,7
20150501|2014-07-31 20:00,1,20.57,20.57,20.57,20.57,1
20150501|2014-08-04 08:00,4,20.545,20.545,20.545,20.545,1
20150501|2014-08-04 09:00,4,20.505,20.505,20.505,20.505,1
20150501|2014-08-04 10:00,4,20.48,20.48,20.48,20.48,1
20150501|2014-08-04 10:30,4,20.39,20.4,20.39,20.395,3
20150501|2014-08-04 11:00,4,20.365,20.365,20.365,20.365,1
20150501|2014-08-04 11:30,4,20.39,20.39,20.385,20.385,3
20150501|2014-08-04 13:00,4,20.395,20.395,20.395,20.395,1
20150501|2014-08-04 18:30,5,20.35,20.35,20.35,20.35,1
20150501|2014-08-05 08:00,5,20.225,20.225,20.225,20.225,3
20150501|2014-08-05 09:00,5,20,20,20,20,2
20150501|2014-08-05 09:30,5,20.01,20.01,20.01,20.01,2
20150501|2014-08-05 10:30,5,19.99,19.99,19.99,19.99,2
20150501|2014-08-05 12:00,5,20,20,19.995,19.995,2
20150501|2014-08-05 20:00,6,20,20,20,20,5
20150501|2014-08-06 08:30,6,20.24,20.24,20.22,20.22,5
20150501|2014-08-06 09:00,6,20.22,20.22,20.22,20.22,1
20150501|2014-08-06 10:00,6,20.22,20.22,20.22,20.22,1
20150501|2014-08-06 11:00,6,20.21,20.21,20.21,20.21,1
20150501|2014-08-06 15:00,6,20.235,20.235,20.235,20.235,1
20150501|2014-08-06 20:00,7,20.25,20.255,20.25,20.25,6
20150501|2014-08-07 08:00,7,20.135,20.135,20.135,20.135,1
20150501|2014-08-07 14:00,7,20.18,20.18,20.17,20.17,2
20150501|2014-08-12 23:30,13,20.15,20.15,20.15,20.15,2
20150501|2014-08-13 10:00,13,19.99,19.99,19.99,19.99,1
20150501|2014-08-14 03:00,14,20.09,20.09,20.09,20.09,2
20150501|2014-08-15 09:30,15,19.775,19.775,19.775,19.775,1
20150501|2014-08-15 12:00,15,19.675,19.675,19.675,19.675,2
20150501|2014-08-17 20:00,18,19.675,19.675,19.675,19.675,1
20150501|2014-08-18 01:00,18,19.74,19.74,19.74,19.74,5
20150501|2014-08-18 12:00,18,19.79,19.79,19.79,19.79,1
20150501|2014-08-19 09:30,19,19.565,19.565,19.565,19.565,3
20150501|2014-08-22 09:00,22,19.55,19.55,19.55,19.55,1
20150501|2014-08-22 11:00,22,19.61,19.61,19.61,19.61,1
20150501|2014-08-25 01:00,25,19.53,19.54,19.53,19.54,6
20150501|2014-08-25 09:30,25,19.475,19.475,19.475,19.475,1
20150501|2014-08-26 00:30,26,19.595,19.595,19.595,19.595,2
20150501|2014-08-26 05:00,26,19.67,19.67,19.67,19.67,2
20150501|2014-08-26 08:30,26,19.705,19.705,19.705,19.705,1
20150501|2014-08-26 12:00,26,19.555,19.555,19.555,19.555,1
20150501|2014-08-27 07:00,27,19.62,19.62,19.62,19.62,1
20150501|2014-08-27 12:00,27,19.575,19.575,19.56,19.56,5
20150501|2014-08-28 08:00,28,19.83,19.83,19.8,19.8,5
20150501|2014-08-28 08:30,28,19.77,19.77,19.765,19.77,5
20150501|2014-08-28 09:00,28,19.765,19.785,19.765,19.785,5
20150501|2014-08-29 08:30,29,19.66,19.66,19.66,19.66,2
20150501|2014-08-31 20:30,2,19.55,19.55,19.55,19.55,1
20150501|2014-09-01 21:30,2,19.55,19.55,19.55,19.55,1
20150501|2014-09-02 01:30,2,19.615,19.615,19.615,19.615,1
20150501|2014-09-02 03:30,2,19.49,19.49,19.49,19.49,1
20150501|2014-09-02 05:00,2,19.4,19.4,19.4,19.4,1
20150501|2014-09-02 07:30,2,19.295,19.295,19.295,19.295,3
20150501|2014-09-02 08:00,2,19.355,19.355,19.355,19.355,1
20150501|2014-09-02 08:30,2,19.365,19.365,19.365,19.365,24
20150501|2014-09-02 12:30,2,19.27,19.27,19.27,19.27,1
20150501|2014-09-03 07:30,3,19.27,19.27,19.27,19.27,10
20150501|2014-09-03 09:30,3,19.28,19.28,19.28,19.28,3
20150501|2014-09-03 10:30,3,19.28,19.28,19.28,19.28,10
20150501|2014-09-03 11:30,3,19.27,19.27,19.27,19.27,16
20150501|2014-09-03 12:00,3,19.29,19.29,19.29,19.29,1
20150501|2014-09-04 01:00,4,19.295,19.295,19.295,19.295,1
20150501|2014-09-04 07:30,4,19.305,19.335,19.305,19.335,3
20150501|2014-09-04 09:30,4,19.25,19.25,19.25,19.25,1
20150501|2014-09-04 12:00,4,19.2,19.2,19.2,19.2,1
20150501|2014-09-04 22:30,5,19.19,19.19,19.19,19.19,1
20150501|2014-09-05 08:00,5,19.165,19.165,19.165,19.165,3
20150501|2014-09-05 09:00,5,19.24,19.24,19.24,19.24,1
20150501|2014-09-05 09:30,5,19.2,19.2,19.2,19.2,2
20150501|2014-09-05 13:30,5,19.24,19.24,19.24,19.24,1
20150501|2014-09-07 21:00,8,19.31,19.31,19.31,19.31,1
20150501|2014-09-08 07:00,8,19.335,19.335,19.335,19.335,1
20150501|2014-09-08 07:30,8,19.27,19.27,19.27,19.27,1
20150501|2014-09-08 08:00,8,19.265,19.265,19.245,19.245,2
20150501|2014-09-08 08:30,8,19.2,19.2,19.2,19.2,2
20150501|2014-09-08 12:00,8,19.03,19.03,19.03,19.03,1
20150501|2014-09-09 08:00,9,19.12,19.12,19.1,19.1,4
20150501|2014-09-09 17:00,10,19.14,19.14,19.14,19.14,1
20150501|2014-09-10 07:30,10,19.1,19.105,19.1,19.105,3
20150501|2014-09-10 08:00,10,19.11,19.11,19.11,19.11,1
20150501|2014-09-10 09:30,10,19.06,19.06,19.06,19.06,2
20150501|2014-09-11 09:00,11,18.735,18.755,18.725,18.73,7
20150501|2014-09-11 12:00,11,18.69,18.69,18.69,18.69,1
20150501|2014-09-11 21:00,12,18.705,18.71,18.705,18.71,2
20150501|2014-09-12 02:30,12,18.69,18.69,18.69,18.69,1
20150501|2014-09-12 06:00,12,18.72,18.72,18.72,18.72,1
20150501|2014-09-12 08:00,12,18.655,18.66,18.655,18.66,3
20150501|2014-09-12 09:30,12,18.635,18.635,18.615,18.62,7
20150501|2014-09-14 20:00,15,18.7,18.7,18.7,18.7,1
20150501|2014-09-14 20:30,15,18.725,18.725,18.725,18.725,1
20150501|2014-09-15 08:00,15,18.68,18.745,18.68,18.745,4
20150501|2014-09-15 10:00,15,18.705,18.705,18.705,18.705,1
20150501|2014-09-15 11:30,15,18.725,18.725,18.725,18.725,2
20150501|2014-09-15 20:00,16,18.745,18.745,18.745,18.745,1
20150501|2014-09-16 08:00,16,18.775,18.775,18.775,18.775,1
20150501|2014-09-16 08:30,16,18.835,18.835,18.81,18.81,7
20150501|2014-09-16 12:00,16,18.805,18.805,18.805,18.805,1
20150501|2014-09-17 08:30,17,18.78,18.78,18.765,18.765,6
20150501|2014-09-17 09:00,17,18.765,18.78,18.765,18.78,6
20150501|2014-09-17 13:30,17,18.7,18.7,18.7,18.7,1
20150501|2014-09-18 08:30,18,18.48,18.49,18.48,18.49,9
20150501|2014-09-18 10:00,18,18.67,18.67,18.67,18.67,1
20150501|2014-09-18 14:30,18,18.6,18.6,18.6,18.6,2
20150501|2014-09-19 07:30,19,18.55,18.55,18.55,18.55,1
20150501|2014-09-19 08:00,19,18.51,18.51,18.445,18.45,10
20150501|2014-09-19 08:30,19,18.435,18.435,18.42,18.42,3
20150501|2014-09-19 11:00,19,18.07,18.07,18.07,18.07,4
20150501|2014-09-19 12:00,19,17.915,17.915,17.915,17.915,2
20150501|2014-09-19 13:30,19,17.935,17.935,17.935,17.935,2
20150501|2014-09-21 20:00,22,17.63,17.66,17.63,17.66,2
20150501|2014-09-22 07:30,22,17.805,17.805,17.805,17.805,10
20150501|2014-09-22 08:00,22,17.78,17.78,17.78,17.78,1
20150501|2014-09-22 11:30,22,17.865,17.865,17.865,17.865,1
20150501|2014-09-22 12:00,22,17.835,17.835,17.83,17.83,35
20150501|2014-09-22 14:00,22,17.8,17.8,17.8,17.8,1
20150501|2014-09-22 15:00,22,17.88,17.88,17.88,17.88,1
20150501|2014-09-22 15:30,22,17.81,17.81,17.81,17.81,1
20150501|2014-09-23 03:00,23,17.99,17.99,17.99,17.99,1
20150501|2014-09-23 04:00,23,17.92,17.92,17.92,17.92,1
20150501|2014-09-23 05:00,23,17.955,17.955,17.955,17.955,1
20150501|2014-09-23 06:30,23,17.975,17.975,17.975,17.975,1
20150501|2014-09-23 07:00,23,17.85,17.85,17.85,17.85,3
20150501|2014-09-23 07:30,23,17.85,17.85,17.835,17.835,35
20150501|2014-09-23 08:00,23,17.845,17.895,17.845,17.895,11
20150501|2014-09-23 10:30,23,17.845,17.845,17.845,17.845,4
20150501|2014-09-23 22:00,24,17.795,17.795,17.795,17.795,1
20150501|2014-09-24 07:00,24,17.715,17.715,17.715,17.715,2
20150501|2014-09-24 08:30,24,17.615,17.64,17.615,17.625,10
20150501|2014-09-24 12:00,24,17.76,17.76,17.76,17.76,1
20150501|2014-09-24 13:30,24,17.755,17.755,17.755,17.755,1
20150501|2014-09-25 07:00,25,17.58,17.58,17.58,17.58,1
20150501|2014-09-25 08:00,25,17.45,17.45,17.45,17.45,1
20150501|2014-09-25 08:30,25,17.53,17.56,17.53,17.55,7
20150501|2014-09-25 09:00,25,17.535,17.56,17.535,17.55,5
20150501|2014-09-25 09:30,25,17.57,17.57,17.57,17.57,1
20150501|2014-09-25 10:30,25,17.55,17.55,17.55,17.55,10
20150501|2014-09-25 12:00,25,17.505,17.505,17.505,17.505,1
20150501|2014-09-26 01:30,26,17.7,17.7,17.7,17.7,5
20150501|2014-09-26 08:00,26,17.555,17.575,17.55,17.575,11
20150501|2014-09-26 08:30,26,17.555,17.57,17.555,17.57,9
20150501|2014-09-26 11:30,26,17.62,17.62,17.62,17.62,1
20150501|2014-09-26 12:00,26,17.595,17.595,17.595,17.595,1
20150501|2014-09-29 07:30,29,17.58,17.58,17.58,17.58,1
20150501|2014-09-29 08:00,29,17.615,17.615,17.615,17.615,2
20150501|2014-09-29 08:30,29,17.62,17.62,17.605,17.605,8
20150501|2014-09-30 06:00,30,17.205,17.205,17.205,17.205,1
20150501|2014-09-30 07:00,30,17.3,17.3,17.3,17.3,2
20150501|2014-09-30 07:30,30,17.305,17.305,17.305,17.305,15
20150501|2014-09-30 08:00,30,17.3,17.3,17.3,17.3,2
20150501|2014-09-30 08:30,30,17.41,17.41,17.39,17.39,3
20150501|2014-09-30 09:00,30,17.415,17.415,17.415,17.415,10
20150501|2014-09-30 10:30,30,17.19,17.19,17.02,17.02,55
20150501|2014-09-30 11:00,30,17,17,17,17,1
20150501|2014-09-30 12:00,30,17.12,17.135,17.12,17.135,2
20150501|2014-09-30 17:30,1,17.03,17.03,17.03,17.03,1
20150501|2014-10-01 03:30,1,17.06,17.06,17.06,17.06,1
20150501|2014-10-01 07:00,1,17.125,17.125,17.125,17.125,1
20150501|2014-10-01 08:00,1,17.185,17.185,17.185,17.185,4
20150501|2014-10-01 12:00,1,17.315,17.345,17.315,17.345,10
20150501|2014-10-01 13:00,1,17.24,17.24,17.24,17.24,1
20150501|2014-10-02 12:00,2,17.115,17.115,17.1,17.1,4
20150501|2014-10-03 07:00,3,17.13,17.13,17.13,17.13,1
20150501|2014-10-03 08:30,3,16.95,16.95,16.935,16.945,9
20150501|2014-10-03 13:30,3,16.89,16.89,16.89,16.89,1
20150501|2014-10-06 07:00,6,17.09,17.09,17.09,17.09,1
20150501|2014-10-06 08:00,6,17.1,17.1,17.1,17.1,4
20150501|2014-10-06 08:30,6,17.105,17.105,17.105,17.105,3
20150501|2014-10-06 12:00,6,17.29,17.29,17.28,17.28,3
20150501|2014-10-07 02:00,7,17.54,17.54,17.54,17.54,3
20150501|2014-10-07 07:00,7,17.395,17.395,17.395,17.395,1
20150501|2014-10-07 08:00,7,17.33,17.33,17.32,17.32,6
20150501|2014-10-07 10:00,7,17.245,17.265,17.245,17.265,5
20150501|2014-10-07 10:30,7,17.225,17.225,17.225,17.225,3
20150501|2014-10-07 11:00,7,17.205,17.22,17.205,17.22,6
20150501|2014-10-08 08:00,8,17.365,17.39,17.365,17.39,6
20150501|2014-10-08 08:30,8,17.405,17.405,17.405,17.405,3
20150501|2014-10-08 12:00,8,17.135,17.135,17.135,17.135,1
20150501|2014-10-09 04:00,9,17.655,17.655,17.655,17.655,4
20150501|2014-10-09 08:30,9,17.55,17.575,17.545,17.575,9
20150501|2014-10-09 12:00,9,17.49,17.495,17.49,17.495,3
20150501|2014-10-09 13:00,9,17.49,17.49,17.49,17.49,1
20150501|2014-10-10 07:00,10,17.36,17.36,17.36,17.36,1
20150501|2014-10-10 08:30,10,17.32,17.33,17.32,17.33,4
20150501|2014-10-10 09:00,10,17.315,17.335,17.315,17.335,3
20150501|2014-10-10 13:00,10,17.405,17.405,17.405,17.405,1
20150501|2014-10-13 02:30,13,17.52,17.52,17.52,17.52,1
20150501|2014-10-13 04:00,13,17.525,17.525,17.525,17.525,1
20150501|2014-10-13 08:00,13,17.485,17.485,17.485,17.485,1
20150501|2014-10-13 08:30,13,17.41,17.425,17.41,17.425,10
20150501|2014-10-13 11:00,13,17.435,17.435,17.435,17.435,1
20150501|2014-10-13 12:00,13,17.415,17.415,17.415,17.415,1
20150501|2014-10-13 12:30,13,17.405,17.405,17.405,17.405,1
20150501|2014-10-14 07:00,14,17.605,17.605,17.605,17.605,1
20150501|2014-10-14 08:00,14,17.57,17.57,17.57,17.57,2
20150501|2014-10-14 08:30,14,17.535,17.535,17.535,17.535,1
20150501|2014-10-14 10:30,14,17.42,17.435,17.42,17.435,6
20150501|2014-10-14 12:00,14,17.48,17.48,17.48,17.48,1
20150501|2014-10-15 03:30,15,17.185,17.185,17.185,17.185,1
20150501|2014-10-15 07:00,15,17.26,17.26,17.255,17.255,2
20150501|2014-10-15 08:30,15,17.785,17.785,17.785,17.785,1
20150501|2014-10-15 09:00,15,17.545,17.545,17.545,17.545,1
20150501|2014-10-15 09:30,15,17.55,17.55,17.55,17.55,2
20150501|2014-10-15 13:00,15,17.52,17.52,17.52,17.52,1
20150501|2014-10-16 07:00,16,17.415,17.415,17.415,17.415,1
20150501|2014-10-16 08:00,16,17.36,17.36,17.33,17.33,3
20150501|2014-10-16 10:30,16,17.495,17.5,17.495,17.5,5
20150501|2014-10-16 17:30,17,17.45,17.45,17.45,17.45,1
20150501|2014-10-17 07:00,17,17.47,17.47,17.47,17.47,1
20150501|2014-10-17 07:30,17,17.39,17.39,17.39,17.39,1
20150501|2014-10-17 08:00,17,17.405,17.405,17.405,17.405,3
20150501|2014-10-17 10:30,17,17.335,17.34,17.335,17.34,5
20150501|2014-10-17 14:30,17,17.355,17.355,17.355,17.355,1
20150501|2014-10-20 07:00,20,17.535,17.535,17.535,17.535,1
20150501|2014-10-20 08:00,20,17.5,17.505,17.5,17.505,3
20150501|2014-10-20 10:00,20,17.44,17.44,17.44,17.44,1
20150501|2014-10-20 11:00,20,17.44,17.44,17.44,17.44,1
20150501|2014-10-20 11:30,20,17.45,17.45,17.445,17.445,2
20150501|2014-10-21 07:00,21,17.465,17.465,17.465,17.465,1
20150501|2014-10-21 10:30,21,17.64,17.65,17.64,17.65,4
20150501|2014-10-21 12:00,21,17.64,17.64,17.64,17.64,1
20150501|2014-10-21 17:00,22,17.605,17.605,17.605,17.605,1
20150501|2014-10-22 07:00,22,17.455,17.455,17.455,17.455,2
20150501|2014-10-22 08:00,22,17.345,17.35,17.34,17.35,8
20150501|2014-10-22 10:30,22,17.27,17.27,17.27,17.27,2
20150501|2014-10-22 11:00,22,17.28,17.28,17.27,17.27,3
20150501|2014-10-22 12:00,22,17.32,17.32,17.32,17.32,1
20150501|2014-10-22 15:00,22,17.23,17.23,17.23,17.23,20
20150501|2014-10-22 17:00,23,17.26,17.26,17.26,17.26,1
20150501|2014-10-23 08:00,23,17.24,17.24,17.22,17.22,4
20150501|2014-10-23 10:00,23,17.205,17.205,17.205,17.205,3
20150501|2014-10-23 13:30,23,17.285,17.285,17.285,17.285,1
20150501|2014-10-24 08:30,24,17.415,17.42,17.41,17.42,6
20150501|2014-10-24 10:00,24,17.24,17.245,17.235,17.245,4
20150501|2014-10-24 11:30,24,17.29,17.29,17.29,17.29,1
20150501|2014-10-24 12:00,24,17.27,17.27,17.27,17.27,1
20150501|2014-10-27 07:30,27,17.27,17.275,17.27,17.275,2
20150501|2014-10-27 09:00,27,17.275,17.305,17.275,17.305,5
20150501|2014-10-27 10:30,27,17.275,17.275,17.275,17.275,1
20150501|2014-10-27 11:30,27,17.265,17.265,17.265,17.265,1
20150501|2014-10-27 12:00,27,17.255,17.255,17.255,17.255,1
20150501|2014-10-28 08:30,28,17.385,17.385,17.34,17.34,2
20150501|2014-10-28 09:30,28,17.33,17.33,17.33,17.33,1
20150501|2014-10-28 10:30,28,17.3,17.3,17.3,17.3,1
20150501|2014-10-28 11:00,28,17.315,17.315,17.315,17.315,1
20150501|2014-10-28 12:00,28,17.31,17.31,17.31,17.31,1
20150501|2014-10-29 04:00,29,17.295,17.295,17.295,17.295,4
20150501|2014-10-29 07:00,29,17.265,17.265,17.265,17.265,1
20150501|2014-10-29 08:00,29,17.235,17.235,17.235,17.235,2
20150501|2014-10-29 08:30,29,17.315,17.315,17.315,17.315,1
20150501|2014-10-29 09:30,29,17.315,17.315,17.315,17.315,1
20150501|2014-10-29 10:00,29,17.325,17.375,17.325,17.375,2
20150501|2014-10-29 10:30,29,17.345,17.345,17.345,17.345,1
20150501|2014-10-29 11:30,29,17.295,17.295,17.295,17.295,1
20150501|2014-10-29 12:00,29,17.345,17.355,17.345,17.35,5
20150501|2014-10-29 12:30,29,17.365,17.365,17.365,17.365,1
20150501|2014-10-29 18:00,30,17.19,17.19,17.17,17.17,25
20150501|2014-10-29 20:00,30,17.28,17.28,17.28,17.28,5
20150501|2014-10-30 00:30,30,17.22,17.22,17.22,17.22,1
20150501|2014-10-30 01:00,30,17,17,17,17,2
20150501|2014-10-30 02:00,30,16.965,16.965,16.965,16.965,1
20150501|2014-10-30 03:30,30,16.91,16.91,16.91,16.91,2
20150501|2014-10-30 07:00,30,16.685,16.685,16.685,16.685,1
20150501|2014-10-30 07:30,30,16.72,16.72,16.72,16.72,1
20150501|2014-10-30 08:00,30,16.78,16.78,16.78,16.78,1
20150501|2014-10-30 08:30,30,16.7,16.7,16.68,16.68,2
20150501|2014-10-30 09:00,30,16.61,16.625,16.61,16.625,2
20150501|2014-10-30 09:30,30,16.595,16.65,16.595,16.6,25
20150501|2014-10-30 10:00,30,16.57,16.57,16.455,16.455,21
20150501|2014-10-30 10:30,30,16.46,16.46,16.43,16.445,14
20150501|2014-10-30 11:30,30,16.56,16.56,16.525,16.525,2
20150501|2014-10-30 12:00,30,16.5,16.5,16.5,16.5,3
20150501|2014-10-30 13:00,30,16.55,16.55,16.55,16.55,1
20150501|2014-10-30 14:30,30,16.55,16.55,16.55,16.55,5
20150501|2014-10-30 17:00,31,16.58,16.58,16.58,16.58,1
20150501|2014-10-31 02:00,31,16.11,16.11,16.11,16.11,10
20150501|2014-10-31 06:00,31,16.2,16.2,16.2,16.2,2
20150501|2014-10-31 08:30,31,15.96,15.97,15.96,15.97,8
20150501|2014-10-31 09:00,31,16,16.1,16,16.1,4
20150501|2014-10-31 09:30,31,16.05,16.05,15.985,15.985,6
20150501|2014-10-31 10:00,31,15.96,15.96,15.96,15.96,10
20150501|2014-10-31 10:30,31,16.01,16.01,16.01,16.01,1
20150501|2014-10-31 11:30,31,16.04,16.04,16.04,16.04,1
20150501|2014-10-31 12:00,31,16.145,16.195,16.145,16.17,6
20150501|2014-11-02 21:30,3,15.99,15.99,15.99,15.99,1
20150501|2014-11-02 23:00,3,16.005,16.005,16.005,16.005,6
20150501|2014-11-03 03:00,3,16.1,16.1,16.1,16.1,1
20150501|2014-11-03 04:00,3,16.12,16.12,16.12,16.12,1
20150501|2014-11-03 05:00,3,16.195,16.195,16.195,16.195,18
20150501|2014-11-03 07:00,3,16.1,16.1,16.1,16.1,1
20150501|2014-11-03 07:30,3,16.125,16.125,16.125,16.125,1
20150501|2014-11-03 08:00,3,16.12,16.12,16.12,16.12,1
20150501|2014-11-03 09:00,3,16.18,16.18,16.17,16.18,13
20150501|2014-11-03 09:30,3,16.16,16.16,16.16,16.16,1
20150501|2014-11-03 10:00,3,16.14,16.14,16.14,16.14,1
20150501|2014-11-03 11:00,3,16.185,16.185,16.185,16.185,1
20150501|2014-11-03 12:00,3,16.285,16.29,16.28,16.29,9
20150501|2014-11-03 14:00,3,16.15,16.15,16.15,16.15,1
20150501|2014-11-04 01:00,4,16.03,16.03,16.03,16.03,1
20150501|2014-11-04 05:00,4,16.155,16.155,16.155,16.155,3
20150501|2014-11-04 06:30,4,16.055,16.055,16.055,16.055,1
20150501|2014-11-04 07:30,4,16.09,16.09,16.09,16.09,1
20150501|2014-11-04 08:00,4,16.035,16.035,16.035,16.035,1
20150501|2014-11-04 09:00,4,16.01,16.015,16.01,16.015,2
20150501|2014-11-04 09:30,4,16.07,16.07,16.07,16.07,1
20150501|2014-11-04 10:00,4,16.14,16.14,16.09,16.09,2
20150501|2014-11-04 11:00,4,16.09,16.09,16.09,16.09,1
20150501|2014-11-04 11:30,4,16.065,16.065,16.065,16.065,1
20150501|2014-11-04 12:00,4,16.06,16.06,16.03,16.04,7
20150501|2014-11-04 12:30,4,16.105,16.105,16.105,16.105,3
20150501|2014-11-04 23:30,5,15.73,15.73,15.73,15.73,1
20150501|2014-11-05 02:30,5,15.535,15.535,15.445,15.455,5
20150501|2014-11-05 04:00,5,15.3,15.31,15.295,15.31,8
20150501|2014-11-05 07:00,5,15.465,15.465,15.465,15.465,1
20150501|2014-11-05 08:30,5,15.42,15.42,15.42,15.42,2
20150501|2014-11-05 09:00,5,15.415,15.415,15.415,15.415,5
20150501|2014-11-05 09:30,5,15.56,15.595,15.56,15.595,4
20150501|2014-11-05 10:00,5,15.525,15.525,15.525,15.525,1
20150501|2014-11-05 10:30,5,15.615,15.615,15.615,15.615,1
20150501|2014-11-05 11:00,5,15.58,15.59,15.57,15.57,3
20150501|2014-11-05 11:30,5,15.57,15.57,15.57,15.57,1
20150501|2014-11-05 12:00,5,15.595,15.595,15.515,15.515,13
20150501|2014-11-05 12:30,5,15.53,15.53,15.53,15.53,5
20150501|2014-11-05 17:00,6,15.41,15.41,15.41,15.41,1
20150501|2014-11-05 23:30,6,15.435,15.435,15.435,15.435,3
20150501|2014-11-06 07:00,6,15.375,15.375,15.375,15.375,1
20150501|2014-11-06 07:30,6,15.33,15.33,15.305,15.305,4
20150501|2014-11-06 08:00,6,15.335,15.38,15.335,15.38,3
20150501|2014-11-06 09:00,6,15.415,15.47,15.415,15.47,3
20150501|2014-11-06 09:30,6,15.435,15.435,15.435,15.435,1
20150501|2014-11-06 10:00,6,15.46,15.46,15.46,15.46,1
20150501|2014-11-06 10:30,6,15.495,15.495,15.48,15.49,3
20150501|2014-11-06 11:00,6,15.475,15.475,15.475,15.475,1
20150501|2014-11-06 11:30,6,15.475,15.475,15.475,15.475,1
20150501|2014-11-06 12:00,6,15.485,15.485,15.485,15.485,1
20150501|2014-11-07 07:00,7,15.515,15.515,15.515,15.515,1
20150501|2014-11-07 08:00,7,15.595,15.595,15.56,15.56,2
20150501|2014-11-07 09:00,7,15.705,15.71,15.705,15.71,2
20150501|2014-11-07 09:30,7,15.715,15.735,15.715,15.735,10
20150501|2014-11-07 10:00,7,15.745,15.745,15.725,15.73,9
20150501|2014-11-07 10:30,7,15.725,15.735,15.725,15.725,7
20150501|2014-11-07 11:00,7,15.76,15.76,15.75,15.75,4
20150501|2014-11-07 12:00,7,15.73,15.79,15.73,15.78,3
20150501|2014-11-07 12:30,7,15.77,15.77,15.77,15.77,2
20150501|2014-11-09 17:00,10,15.8,15.8,15.8,15.8,1
20150501|2014-11-09 18:30,10,15.735,15.735,15.735,15.735,1
20150501|2014-11-09 19:00,10,15.91,15.91,15.91,15.91,1
20150501|2014-11-09 23:30,10,15.89,15.89,15.89,15.89,1
20150501|2014-11-10 00:00,10,15.865,15.865,15.84,15.84,5
20150501|2014-11-10 00:30,10,15.85,15.85,15.85,15.85,1
20150501|2014-11-10 07:00,10,15.705,15.705,15.705,15.705,1
20150501|2014-11-10 08:00,10,15.725,15.725,15.725,15.725,1
20150501|2014-11-10 09:00,10,15.72,15.72,15.715,15.715,2
20150501|2014-11-10 09:30,10,15.685,15.685,15.665,15.665,2
20150501|2014-11-10 10:00,10,15.66,15.68,15.66,15.68,2
20150501|2014-11-10 10:30,10,15.64,15.64,15.615,15.625,4
20150501|2014-11-10 12:00,10,15.735,15.755,15.735,15.755,2
20150501|2014-11-10 14:00,10,15.58,15.58,15.58,15.58,1
20150501|2014-11-11 07:30,11,15.68,15.68,15.655,15.655,3
20150501|2014-11-11 08:00,11,15.665,15.665,15.64,15.64,2
20150501|2014-11-11 08:30,11,15.64,15.655,15.64,15.655,2
20150501|2014-11-11 09:00,11,15.64,15.64,15.615,15.615,2
20150501|2014-11-11 09:30,11,15.585,15.585,15.585,15.585,1
20150501|2014-11-11 10:00,11,15.615,15.615,15.615,15.615,1
20150501|2014-11-11 10:30,11,15.74,15.74,15.74,15.74,2
20150501|2014-11-11 11:00,11,15.765,15.765,15.765,15.765,1
20150501|2014-11-11 11:30,11,15.73,15.73,15.73,15.73,1
20150501|2014-11-11 12:00,11,15.76,15.76,15.76,15.76,2
20150501|2014-11-11 13:00,11,15.89,15.955,15.89,15.945,4
20150501|2014-11-12 06:00,12,15.63,15.65,15.63,15.65,20
20150501|2014-11-12 06:30,12,15.655,15.655,15.655,15.655,5
20150501|2014-11-12 07:00,12,15.695,15.695,15.695,15.695,1
20150501|2014-11-12 07:30,12,15.68,15.685,15.68,15.685,8
20150501|2014-11-12 08:30,12,15.675,15.695,15.675,15.695,4
20150501|2014-11-12 09:00,12,15.73,15.745,15.72,15.745,11
20150501|2014-11-12 09:30,12,15.735,15.735,15.7,15.7,2
20150501|2014-11-12 10:00,12,15.7,15.7,15.695,15.695,2
20150501|2014-11-12 10:30,12,15.705,15.705,15.705,15.705,1
20150501|2014-11-12 11:00,12,15.715,15.715,15.715,15.715,1
20150501|2014-11-12 11:30,12,15.775,15.775,15.775,15.775,1
20150501|2014-11-12 12:00,12,15.74,15.74,15.7,15.7,2
20150501|2014-11-12 13:30,12,15.695,15.695,15.695,15.695,1
20150501|2014-11-13 08:30,13,15.755,15.755,15.71,15.71,6
20150501|2014-11-13 09:00,13,15.735,15.735,15.72,15.72,4
20150501|2014-11-13 09:30,13,15.695,15.73,15.695,15.73,6
20150501|2014-11-13 10:00,13,15.74,15.74,15.735,15.735,2
20150501|2014-11-13 10:30,13,15.74,15.74,15.74,15.74,1
20150501|2014-11-13 11:00,13,15.755,15.755,15.755,15.755,2
20150501|2014-11-13 11:30,13,15.735,15.735,15.735,15.735,1
20150501|2014-11-13 12:00,13,15.705,15.71,15.695,15.695,4
20150501|2014-11-13 12:30,13,15.69,15.69,15.69,15.69,1
20150501|2014-11-13 15:00,13,15.665,15.67,15.665,15.67,13
20150501|2014-11-13 23:30,14,15.405,15.405,15.405,15.405,1
20150501|2014-11-14 00:00,14,15.37,15.37,15.37,15.37,3
20150501|2014-11-14 07:00,14,15.36,15.36,15.35,15.35,6
20150501|2014-11-14 08:00,14,15.415,15.47,15.41,15.47,3
20150501|2014-11-14 08:30,14,15.525,15.645,15.525,15.635,13
20150501|2014-11-14 09:00,14,15.765,15.865,15.765,15.865,3
20150501|2014-11-14 09:30,14,15.95,15.995,15.95,15.995,3
20150501|2014-11-14 10:00,14,15.92,15.92,15.91,15.91,17
20150501|2014-11-14 10:30,14,15.925,15.94,15.925,15.94,2
20150501|2014-11-14 11:00,14,16.01,16.22,16.01,16.175,39
20150501|2014-11-14 11:30,14,16.2,16.22,16.2,16.22,6
20150501|2014-11-14 12:00,14,16.27,16.375,16.27,16.375,5
20150501|2014-11-14 14:00,14,16.35,16.35,16.35,16.35,1
20150501|2014-11-14 14:30,14,16.385,16.385,16.385,16.385,1
20150501|2014-11-16 17:30,17,16.3,16.3,16.3,16.3,1
20150501|2014-11-16 21:30,17,16.32,16.32,16.32,16.32,1
20150501|2014-11-17 00:00,17,16.42,16.425,16.42,16.42,6
20150501|2014-11-17 03:30,17,16.205,16.205,16.2,16.2,2
20150501|2014-11-17 05:00,17,16.34,16.34,16.34,16.34,1
20150501|2014-11-17 07:30,17,16.22,16.22,16.22,16.22,1
20150501|2014-11-17 08:00,17,16.17,16.22,16.17,16.175,4
20150501|2014-11-17 09:30,17,16.125,16.125,16.125,16.125,1
20150501|2014-11-17 10:00,17,16.14,16.145,16.14,16.145,2
20150501|2014-11-17 11:30,17,16.13,16.135,16.13,16.135,7
20150501|2014-11-17 12:00,17,16.135,16.135,16.135,16.135,1
20150501|2014-11-18 09:30,18,16.2,16.255,16.2,16.255,4
20150501|2014-11-18 10:00,18,16.23,16.23,16.23,16.23,1
20150501|2014-11-18 11:30,18,16.235,16.235,16.235,16.235,1
20150501|2014-11-18 14:30,18,16.265,16.265,16.265,16.265,10
20150501|2014-11-18 19:30,19,16.18,16.185,16.18,16.185,10
20150501|2014-11-19 04:30,19,16.295,16.295,16.295,16.295,1
20150501|2014-11-19 07:00,19,16.325,16.325,16.325,16.325,1
20150501|2014-11-19 07:30,19,16.32,16.32,16.32,16.32,1
20150501|2014-11-19 08:00,19,16.335,16.335,16.335,16.335,1
20150501|2014-11-19 08:30,19,16.31,16.365,16.31,16.345,3
20150501|2014-11-19 09:00,19,16.35,16.35,16.35,16.35,2
20150501|2014-11-19 09:30,19,16.34,16.34,16.04,16.04,4
20150501|2014-11-19 10:00,19,16.055,16.055,16.01,16.055,3
20150501|2014-11-19 10:30,19,16.08,16.08,16.07,16.07,2
20150501|2014-11-19 11:00,19,16.225,16.5,16.225,16.5,4
20150501|2014-11-19 11:30,19,16.42,16.435,16.42,16.435,3
20150501|2014-11-19 12:00,19,16.475,16.475,16.365,16.365,4
20150501|2014-11-19 13:30,19,16.2,16.2,16.175,16.195,5
20150501|2014-11-19 18:30,20,16.105,16.105,16.105,16.105,1
20150501|2014-11-19 20:30,20,16.14,16.14,16.14,16.14,3
20150501|2014-11-20 00:00,20,16.135,16.14,16.135,16.14,10
20150501|2014-11-20 06:00,20,16.255,16.255,16.245,16.25,6
20150501|2014-11-20 06:30,20,16.235,16.235,16.235,16.235,1
20150501|2014-11-20 08:00,20,16.235,16.235,16.235,16.235,1
20150501|2014-11-20 08:30,20,16.27,16.275,16.27,16.275,2
20150501|2014-11-20 09:00,20,16.21,16.215,16.21,16.215,2
20150501|2014-11-20 09:30,20,16.23,16.23,16.23,16.23,1
20150501|2014-11-20 11:00,20,16.2,16.21,16.2,16.21,16
20150501|2014-11-20 11:30,20,16.225,16.225,16.225,16.225,41
20150501|2014-11-20 12:00,20,16.21,16.215,16.21,16.215,2
20150501|2014-11-20 20:30,21,16.285,16.285,16.285,16.285,2
20150501|2014-11-21 06:00,21,16.365,16.365,16.365,16.365,3
20150501|2014-11-21 06:30,21,16.395,16.395,16.395,16.395,1
20150501|2014-11-21 07:00,21,16.5,16.64,16.5,16.54,29
20150501|2014-11-21 08:00,21,16.525,16.535,16.525,16.53,3
20150501|2014-11-21 08:30,21,16.53,16.585,16.53,16.555,11
20150501|2014-11-21 09:00,21,16.545,16.62,16.545,16.62,5
20150501|2014-11-21 09:30,21,16.58,16.61,16.58,16.61,3
20150501|2014-11-21 10:00,21,16.615,16.645,16.615,16.645,4
20150501|2014-11-21 10:30,21,16.645,16.645,16.565,16.565,4
20150501|2014-11-21 11:00,21,16.465,16.465,16.38,16.38,2
20150501|2014-11-21 11:30,21,16.435,16.435,16.435,16.435,1
20150501|2014-11-21 12:00,21,16.455,16.49,16.42,16.49,6
20150501|2014-11-21 15:00,21,16.53,16.53,16.53,16.53,1
20150501|2014-11-23 23:00,24,16.45,16.45,16.45,16.45,2
20150501|2014-11-24 02:30,24,16.335,16.36,16.335,16.36,3
20150501|2014-11-24 03:00,24,16.38,16.43,16.375,16.43,3
20150501|2014-11-24 09:30,24,16.505,16.505,16.495,16.495,6
20150501|2014-11-24 10:00,24,16.495,16.5,16.46,16.46,6
20150501|2014-11-24 10:30,24,16.45,16.45,16.42,16.42,39
20150501|2014-11-24 11:00,24,16.405,16.455,16.405,16.455,38
20150501|2014-11-24 12:30,24,16.485,16.485,16.485,16.485,2
20150501|2014-11-24 17:00,25,16.55,16.55,16.55,16.55,1
20150501|2014-11-24 17:30,25,16.56,16.56,16.56,16.56,1
20150501|2014-11-24 21:00,25,16.58,16.58,16.58,16.58,2
20150501|2014-11-24 21:30,25,16.59,16.595,16.59,16.595,3
20150501|2014-11-25 00:00,25,16.605,16.605,16.605,16.605,1
20150501|2014-11-25 04:30,25,16.745,16.745,16.745,16.745,3
20150501|2014-11-25 06:30,25,16.69,16.69,16.67,16.69,8
20150501|2014-11-25 07:00,25,16.675,16.71,16.675,16.71,2
20150501|2014-11-25 07:30,25,16.65,16.65,16.6,16.6,15
20150501|2014-11-25 08:30,25,16.675,16.715,16.675,16.705,18
20150501|2014-11-25 09:00,25,16.71,16.725,16.71,16.725,13
20150501|2014-11-25 09:30,25,16.705,16.705,16.67,16.67,4
20150501|2014-11-25 10:00,25,16.635,16.635,16.615,16.615,11
20150501|2014-11-25 10:30,25,16.595,16.61,16.59,16.6,10
20150501|2014-11-25 11:00,25,16.605,16.605,16.59,16.59,4
20150501|2014-11-25 11:30,25,16.62,16.62,16.62,16.62,1
20150501|2014-11-25 12:00,25,16.635,16.635,16.63,16.635,5
20150501|2014-11-25 13:00,25,16.66,16.66,16.635,16.64,8
20150501|2014-11-25 14:30,25,16.725,16.725,16.725,16.725,1
20150501|2014-11-25 18:30,26,16.69,16.69,16.69,16.69,6
20150501|2014-11-25 20:30,26,16.68,16.68,16.68,16.68,1
20150501|2014-11-25 22:00,26,16.65,16.655,16.65,16.655,11
20150501|2014-11-26 00:30,26,16.68,16.68,16.68,16.68,1
20150501|2014-11-26 04:00,26,16.63,16.63,16.63,16.63,5
20150501|2014-11-26 04:30,26,16.615,16.645,16.615,16.645,5
20150501|2014-11-26 05:00,26,16.625,16.625,16.625,16.625,2
20150501|2014-11-26 06:30,26,16.625,16.63,16.625,16.63,22
20150501|2014-11-26 07:00,26,16.65,16.655,16.615,16.615,7
20150501|2014-11-26 08:00,26,16.635,16.635,16.63,16.63,3
20150501|2014-11-26 09:00,26,16.7,16.7,16.68,16.68,3
20150501|2014-11-26 09:30,26,16.67,16.68,16.67,16.67,14
20150501|2014-11-26 10:30,26,16.65,16.65,16.65,16.65,1
20150501|2014-11-26 11:30,26,16.65,16.65,16.65,16.65,1
20150501|2014-11-26 12:00,26,16.66,16.66,16.625,16.635,3
20150501|2014-11-26 14:00,26,16.6,16.6,16.6,16.6,1
20150501|2014-11-26 15:30,26,16.57,16.57,16.55,16.55,2
20150501|2014-11-26 23:00,28,16.29,16.29,16.275,16.275,2
20150501|2014-11-27 01:00,28,16.47,16.47,16.435,16.435,3
20150501|2014-11-27 02:00,28,16.42,16.42,16.42,16.42,5
20150501|2014-11-27 02:30,28,16.44,16.44,16.44,16.44,1
20150501|2014-11-27 11:00,28,16.25,16.25,16.25,16.25,1
20150501|2014-11-27 17:00,28,16.31,16.31,16.31,16.31,2
20150501|2014-11-27 19:00,28,16.185,16.185,16.17,16.17,10
20150501|2014-11-27 19:30,28,16.185,16.185,16.18,16.18,10
20150501|2014-11-27 21:30,28,16.1,16.1,16.09,16.09,2
20150501|2014-11-28 02:00,28,16.095,16.095,16.09,16.09,2
20150501|2014-11-28 07:00,28,16.17,16.17,16.17,16.17,1
20150501|2014-11-28 07:30,28,16.135,16.145,15.9,15.925,12
20150501|2014-11-28 08:00,28,15.91,15.915,15.885,15.885,8
20150501|2014-11-28 08:30,28,15.88,15.915,15.84,15.915,17
20150501|2014-11-28 09:00,28,15.92,15.92,15.84,15.845,8
20150501|2014-11-28 09:30,28,15.84,15.845,15.815,15.815,9
20150501|2014-11-28 10:00,28,15.8,15.8,15.735,15.745,15
20150501|2014-11-28 10:30,28,15.72,15.72,15.67,15.67,8
20150501|2014-11-28 11:00,28,15.64,15.64,15.575,15.585,32
20150501|2014-11-28 11:30,28,15.56,15.56,15.475,15.475,19
20150501|2014-11-28 12:00,28,15.555,15.555,15.53,15.53,5
20150501|2014-11-28 12:30,28,15.45,15.45,15.45,15.45,1
20150501|2014-11-30 17:00,1,15.35,15.45,15.345,15.45,4
20150501|2014-11-30 17:30,1,14.9,14.9,14.705,14.705,14
20150501|2014-11-30 18:00,1,14.77,14.77,14.77,14.77,1
20150501|2014-11-30 18:30,1,14.725,14.725,14.725,14.725,3
20150501|2014-11-30 19:00,1,14.94,14.94,14.845,14.845,2
20150501|2014-11-30 19:30,1,14.94,14.94,14.94,14.94,13
20150501|2014-11-30 20:00,1,14.915,14.915,14.915,14.915,1
20150501|2014-11-30 20:30,1,14.995,14.995,14.995,14.995,1
20150501|2014-11-30 22:00,1,14.945,14.945,14.945,14.945,1
20150501|2014-11-30 22:30,1,14.925,14.925,14.925,14.925,5
20150501|2014-11-30 23:30,1,14.89,14.89,14.89,14.89,1
20150501|2014-12-01 00:00,1,14.905,14.915,14.905,14.915,3
20150501|2014-12-01 01:00,1,15.05,15.05,15.05,15.05,2
20150501|2014-12-01 02:00,1,15.1,15.1,15.1,15.1,1
20150501|2014-12-01 02:30,1,15.28,15.365,15.28,15.31,4
20150501|2014-12-01 03:00,1,15.37,15.395,15.37,15.395,4
20150501|2014-12-01 03:30,1,15.44,16.14,15.44,15.98,6
20150501|2014-12-01 04:00,1,15.99,15.995,15.95,15.95,13
20150501|2014-12-01 04:30,1,15.925,15.925,15.75,15.75,8
20150501|2014-12-01 05:00,1,15.77,15.775,15.77,15.775,10
20150501|2014-12-01 05:30,1,15.765,15.765,15.765,15.765,1
20150501|2014-12-01 06:00,1,15.635,15.635,15.6,15.6,25
20150501|2014-12-01 07:00,1,15.755,15.945,15.755,15.935,68
20150501|2014-12-01 07:30,1,15.93,15.93,15.84,15.84,21
20150501|2014-12-01 08:30,1,16,16.23,15.97,16.15,37
20150501|2014-12-01 09:00,1,16.12,16.275,16.11,16.27,43
20150501|2014-12-01 09:30,1,16.32,16.375,16.295,16.315,12
20150501|2014-12-01 10:00,1,16.325,16.325,16.21,16.29,41
20150501|2014-12-01 10:30,1,16.5,16.5,16.45,16.45,34
20150501|2014-12-01 11:30,1,16.475,16.835,16.475,16.82,45
20150501|2014-12-01 12:00,1,16.74,16.74,16.68,16.695,82
20150501|2014-12-01 12:30,1,16.67,16.67,16.645,16.645,2
20150501|2014-12-01 13:00,1,16.605,16.605,16.605,16.605,1
20150501|2014-12-01 17:00,2,16.46,16.46,16.46,16.46,1
20150501|2014-12-01 18:30,2,16.39,16.39,16.39,16.39,1
20150501|2014-12-02 00:00,2,16.495,16.495,16.475,16.475,2
20150501|2014-12-02 02:30,2,16.215,16.215,16.215,16.215,1
20150501|2014-12-02 07:00,2,16.19,16.24,16.19,16.24,2
20150501|2014-12-02 07:30,2,16.425,16.425,16.425,16.425,3
20150501|2014-12-02 08:00,2,16.425,16.435,16.35,16.37,45
20150501|2014-12-02 08:30,2,16.35,16.35,16.24,16.28,8
20150501|2014-12-02 09:00,2,16.29,16.485,16.29,16.405,7
20150501|2014-12-02 09:30,2,16.405,16.515,16.405,16.5,7
20150501|2014-12-02 10:00,2,16.54,16.54,16.41,16.425,5
20150501|2014-12-02 10:30,2,16.425,16.475,16.425,16.475,4
20150501|2014-12-02 11:00,2,16.43,16.45,16.425,16.45,6
20150501|2014-12-02 11:30,2,16.435,16.45,16.4,16.45,5
20150501|2014-12-02 12:00,2,16.47,16.485,16.455,16.485,19
20150501|2014-12-02 20:00,3,16.42,16.42,16.42,16.42,7
20150501|2014-12-02 20:30,3,16.44,16.44,16.44,16.44,2
20150501|2014-12-02 22:00,3,16.4,16.4,16.4,16.4,4
20150501|2014-12-02 22:30,3,16.32,16.33,16.32,16.33,7
20150501|2014-12-02 23:00,3,16.335,16.405,16.335,16.405,6
20150501|2014-12-03 00:30,3,16.37,16.37,16.37,16.37,1
20150501|2014-12-03 01:30,3,16.46,16.5,16.46,16.5,3
20150501|2014-12-03 03:00,3,16.53,16.53,16.53,16.53,1
20150501|2014-12-03 04:00,3,16.525,16.525,16.525,16.525,1
20150501|2014-12-03 04:30,3,16.56,16.56,16.55,16.55,2
20150501|2014-12-03 05:00,3,16.49,16.49,16.475,16.475,2
20150501|2014-12-03 06:00,3,16.39,16.39,16.39,16.39,1
20150501|2014-12-03 06:30,3,16.45,16.45,16.45,16.45,1
20150501|2014-12-03 07:30,3,16.475,16.475,16.475,16.475,1
20150501|2014-12-03 08:00,3,16.5,16.54,16.485,16.54,4
20150501|2014-12-03 08:30,3,16.485,16.5,16.475,16.49,17
20150501|2014-12-03 09:00,3,16.49,16.585,16.485,16.58,10
20150501|2014-12-03 09:30,3,16.575,16.58,16.535,16.535,12
20150501|2014-12-03 10:00,3,16.595,16.595,16.545,16.55,16
20150501|2014-12-03 10:30,3,16.52,16.52,16.46,16.46,4
20150501|2014-12-03 11:00,3,16.44,16.44,16.435,16.435,2
20150501|2014-12-03 11:30,3,16.425,16.425,16.425,16.425,1
20150501|2014-12-03 12:00,3,16.44,16.465,16.41,16.44,32
20150501|2014-12-03 20:30,4,16.46,16.46,16.46,16.46,1
20150501|2014-12-04 03:30,4,16.51,16.51,16.51,16.51,2
20150501|2014-12-04 05:00,4,16.485,16.485,16.485,16.485,1
20150501|2014-12-04 06:00,4,16.44,16.44,16.44,16.44,2
20150501|2014-12-04 07:00,4,16.6,16.635,16.6,16.635,2
20150501|2014-12-04 07:30,4,16.6,16.66,16.6,16.65,4
20150501|2014-12-04 08:00,4,16.63,16.66,16.61,16.61,58
20150501|2014-12-04 08:30,4,16.535,16.535,16.535,16.535,1
20150501|2014-12-04 09:00,4,16.6,16.6,16.57,16.57,2
20150501|2014-12-04 09:30,4,16.59,16.59,16.59,16.59,1
20150501|2014-12-04 10:30,4,16.62,16.62,16.62,16.62,1
20150501|2014-12-04 11:00,4,16.6,16.6,16.6,16.6,1
20150501|2014-12-04 12:00,4,16.6,16.605,16.585,16.6,21
20150501|2014-12-04 15:30,4,16.49,16.49,16.49,16.49,2
20150501|2014-12-04 17:00,5,16.505,16.505,16.505,16.505,1
20150501|2014-12-04 18:00,5,16.5,16.505,16.5,16.505,2
20150501|2014-12-04 22:00,5,16.4,16.4,16.4,16.4,1
20150501|2014-12-05 07:30,5,16.265,16.305,16.265,16.305,6
20150501|2014-12-05 08:00,5,16.405,16.44,16.395,16.44,17
20150501|2014-12-05 08:30,5,16.425,16.425,16.365,16.365,3
20150501|2014-12-05 09:00,5,16.345,16.345,16.325,16.325,2
20150501|2014-12-05 09:30,5,16.295,16.345,16.295,16.345,2
20150501|2014-12-05 10:00,5,16.32,16.32,16.31,16.31,12
20150501|2014-12-05 10:30,5,16.32,16.32,16.29,16.3,5
20150501|2014-12-05 11:00,5,16.32,16.32,16.3,16.3,2
20150501|2014-12-05 11:30,5,16.32,16.32,16.285,16.285,2
20150501|2014-12-05 12:00,5,16.275,16.295,16.275,16.285,10
20150501|2014-12-05 13:30,5,16.345,16.345,16.345,16.345,2
20150501|2014-12-07 17:00,8,16.29,16.29,16.275,16.275,8
20150501|2014-12-08 04:30,8,16.375,16.375,16.375,16.375,1
20150501|2014-12-08 05:30,8,16.375,16.375,16.375,16.375,1
20150501|2014-12-08 06:00,8,16.34,16.35,16.34,16.35,2
20150501|2014-12-08 06:30,8,16.35,16.36,16.295,16.295,10
20150501|2014-12-08 07:00,8,16.305,16.305,16.305,16.305,1
20150501|2014-12-08 07:30,8,16.265,16.275,16.265,16.275,2
20150501|2014-12-08 08:00,8,16.345,16.345,16.345,16.345,2
20150501|2014-12-08 08:30,8,16.35,16.35,16.285,16.3,6
20150501|2014-12-08 09:00,8,16.285,16.34,16.285,16.335,19
20150501|2014-12-08 09:30,8,16.34,16.35,16.325,16.33,8
20150501|2014-12-08 10:00,8,16.34,16.34,16.315,16.315,14
20150501|2014-12-08 10:30,8,16.32,16.32,16.27,16.27,4
20150501|2014-12-08 11:00,8,16.295,16.295,16.28,16.28,7
20150501|2014-12-08 11:30,8,16.28,16.285,16.28,16.285,2
20150501|2014-12-08 12:00,8,16.275,16.305,16.275,16.305,8
20150501|2014-12-08 13:00,8,16.455,16.455,16.455,16.455,10
20150501|2014-12-08 14:00,8,16.39,16.39,16.39,16.39,4
20150501|2014-12-09 06:00,9,16.585,16.585,16.585,16.585,1
20150501|2014-12-09 07:00,9,16.75,16.75,16.725,16.725,26
20150501|2014-12-09 07:30,9,16.77,16.77,16.745,16.745,6
20150501|2014-12-09 08:00,9,16.79,16.815,16.76,16.8,13
20150501|2014-12-09 08:30,9,16.795,17,16.785,16.935,20
20150501|2014-12-09 09:00,9,16.96,17.1,16.96,17.085,21
20150501|2014-12-09 09:30,9,17.155,17.225,17.135,17.16,69
20150501|2014-12-09 10:00,9,17.18,17.255,17.18,17.22,15
20150501|2014-12-09 10:30,9,17.165,17.165,17.095,17.14,7
20150501|2014-12-09 11:00,9,17.175,17.175,17.12,17.125,4
20150501|2014-12-09 11:30,9,17.15,17.15,17.14,17.14,2
20150501|2014-12-09 12:00,9,17.125,17.19,17.105,17.16,34
20150501|2014-12-09 16:00,9,17.14,17.14,17.14,17.14,2
20150501|2014-12-09 19:30,10,17.075,17.075,17.075,17.075,1
20150501|2014-12-10 01:30,10,17.24,17.24,17.24,17.24,1
20150501|2014-12-10 02:00,10,17.21,17.21,17.195,17.195,2
20150501|2014-12-10 02:30,10,17.155,17.155,17.15,17.15,2
20150501|2014-12-10 04:00,10,17.105,17.105,17.105,17.105,1
20150501|2014-12-10 07:00,10,17.305,17.305,17.235,17.235,18
20150501|2014-12-10 07:30,10,17.265,17.265,17.125,17.125,15
20150501|2014-12-10 08:00,10,17.145,17.185,17.01,17.185,21
20150501|2014-12-10 08:30,10,17.195,17.22,17.115,17.22,14
20150501|2014-12-10 09:00,10,17.19,17.245,17.165,17.245,7
20150501|2014-12-10 09:30,10,17.155,17.16,17.15,17.16,5
20150501|2014-12-10 10:00,10,17.205,17.205,17.18,17.18,15
20150501|2014-12-10 10:30,10,17.18,17.18,17.11,17.11,5
20150501|2014-12-10 11:00,10,17.175,17.185,17.14,17.14,4
20150501|2014-12-10 11:30,10,17.155,17.185,17.155,17.185,2
20150501|2014-12-10 12:00,10,17.195,17.22,17.175,17.21,30
20150501|2014-12-10 12:30,10,17.23,17.23,17.23,17.23,2
20150501|2014-12-10 15:00,10,17.13,17.13,17.13,17.13,10
20150501|2014-12-10 16:00,10,17.11,17.11,17.11,17.11,1
20150501|2014-12-10 23:30,11,17.09,17.09,17.09,17.09,1
20150501|2014-12-11 01:00,11,17.1,17.1,17.1,17.1,1
20150501|2014-12-11 03:30,11,17,17,17,17,1
20150501|2014-12-11 04:30,11,17.04,17.04,17.04,17.04,1
20150501|2014-12-11 07:30,11,17.085,17.105,17.06,17.06,6
20150501|2014-12-11 08:00,11,17.045,17.08,17.045,17.06,9
20150501|2014-12-11 08:30,11,17.05,17.105,17.045,17.075,7
20150501|2014-12-11 09:00,11,17.055,17.095,17.055,17.055,4
20150501|2014-12-11 09:30,11,17.135,17.145,17.13,17.14,5
20150501|2014-12-11 10:00,11,17.125,17.215,17.125,17.215,4
20150501|2014-12-11 10:30,11,17.26,17.26,17.21,17.21,5
20150501|2014-12-11 11:00,11,17.195,17.2,17.18,17.18,3
20150501|2014-12-11 11:30,11,17.17,17.175,17.16,17.175,3
20150501|2014-12-11 12:00,11,17.16,17.16,17.115,17.155,9
20150501|2014-12-11 12:30,11,17.125,17.125,17.125,17.125,3
20150501|2014-12-11 23:00,12,17.06,17.06,17.06,17.06,1
20150501|2014-12-12 00:30,12,17.06,17.06,17.06,17.06,1
20150501|2014-12-12 03:00,12,17.24,17.25,17.2,17.2,3
20150501|2014-12-12 03:30,12,17.265,17.265,17.265,17.265,3
20150501|2014-12-12 06:00,12,17.155,17.155,17.155,17.155,1
20150501|2014-12-12 06:30,12,17.195,17.195,17.195,17.195,1
20150501|2014-12-12 07:00,12,17.165,17.165,17.145,17.145,11
20150501|2014-12-12 07:30,12,17.145,17.165,17.145,17.145,3
20150501|2014-12-12 08:00,12,17.105,17.11,17.1,17.11,5
20150501|2014-12-12 08:30,12,17.125,17.13,17.125,17.13,4
20150501|2014-12-12 09:00,12,17.095,17.095,17.095,17.095,3
20150501|2014-12-12 09:30,12,17.09,17.17,17.09,17.17,7
20150501|2014-12-12 10:00,12,17.155,17.17,17.155,17.17,4
20150501|2014-12-12 10:30,12,17.14,17.145,17.13,17.145,4
20150501|2014-12-12 11:00,12,17.145,17.145,17.13,17.13,2
20150501|2014-12-12 11:30,12,17.12,17.13,17.12,17.13,3
20150501|2014-12-12 12:00,12,17.12,17.12,17.07,17.07,14
20150501|2014-12-12 12:30,12,17.095,17.095,17.095,17.095,1
20150501|2014-12-12 16:00,12,17.05,17.05,17.045,17.045,4
20150501|2014-12-14 19:00,15,16.905,16.905,16.835,16.85,4
20150501|2014-12-14 19:30,15,16.875,16.875,16.865,16.865,5
20150501|2014-12-14 22:00,15,16.91,16.91,16.91,16.91,1
20150501|2014-12-14 22:30,15,16.925,16.925,16.925,16.925,1
20150501|2014-12-14 23:30,15,16.965,16.975,16.965,16.975,2
20150501|2014-12-15 00:00,15,16.965,16.99,16.965,16.99,2
20150501|2014-12-15 01:30,15,16.96,16.96,16.955,16.955,4
20150501|2014-12-15 03:30,15,16.94,16.94,16.94,16.94,1
20150501|2014-12-15 07:00,15,16.88,16.885,16.86,16.87,8
20150501|2014-12-15 07:30,15,16.9,16.935,16.9,16.93,53
20150501|2014-12-15 08:00,15,16.92,16.92,16.92,16.92,1
20150501|2014-12-15 09:00,15,16.885,16.92,16.885,16.92,4
20150501|2014-12-15 09:30,15,16.92,16.92,16.895,16.895,5
20150501|2014-12-15 10:00,15,16.91,16.92,16.9,16.9,7
20150501|2014-12-15 10:30,15,16.905,16.905,16.905,16.905,1
20150501|2014-12-15 11:00,15,16.88,16.88,16.88,16.88,1
20150501|2014-12-15 11:30,15,16.765,16.765,16.62,16.66,23
20150501|2014-12-15 12:00,15,16.62,16.665,16.58,16.6,37
20150501|2014-12-15 12:30,15,16.55,16.55,16.47,16.545,7
20150501|2014-12-15 18:30,16,16.225,16.225,16.225,16.225,1
20150501|2014-12-15 19:30,16,16.225,16.225,16.225,16.225,1
20150501|2014-12-15 20:00,16,16.24,16.24,16.24,16.24,1
20150501|2014-12-15 21:30,16,16.17,16.17,16.155,16.155,88
20150501|2014-12-15 22:00,16,16.155,16.155,16.14,16.14,47
20150501|2014-12-16 01:30,16,16.175,16.175,16.155,16.155,6
20150501|2014-12-16 02:30,16,16.175,16.215,16.175,16.215,2
20150501|2014-12-16 03:30,16,16.205,16.205,16.205,16.205,1
20150501|2014-12-16 05:30,16,16.38,16.38,16.38,16.38,1
20150501|2014-12-16 06:30,16,16.545,16.545,16.545,16.545,2
20150501|2014-12-16 07:00,16,16.58,16.59,16.45,16.45,4
20150501|2014-12-16 07:30,16,16.36,16.36,16.35,16.35,5
20150501|2014-12-16 08:00,16,16.37,16.38,16.3,16.35,25
20150501|2014-12-16 08:30,16,16.325,16.325,16.115,16.115,17
20150501|2014-12-16 09:00,16,16.15,16.175,15.89,15.94,55
20150501|2014-12-16 09:30,16,15.97,15.975,15.655,15.725,21
20150501|2014-12-16 10:00,16,15.835,15.835,15.81,15.81,2
20150501|2014-12-16 10:30,16,15.985,16.005,15.905,15.905,14
20150501|2014-12-16 11:00,16,15.83,15.83,15.83,15.83,1
20150501|2014-12-16 11:30,16,15.88,15.88,15.88,15.88,1
20150501|2014-12-16 12:00,16,15.86,15.86,15.765,15.765,13
20150501|2014-12-16 13:00,16,15.785,15.785,15.785,15.785,2
20150501|2014-12-16 15:30,16,15.78,15.78,15.755,15.755,4
20150501|2014-12-16 19:00,17,15.89,15.89,15.89,15.89,3
20150501|2014-12-16 20:00,17,15.86,15.865,15.86,15.865,2
20150501|2014-12-16 23:00,17,15.905,15.905,15.905,15.905,1
20150501|2014-12-17 06:30,17,15.935,15.935,15.935,15.935,1
20150501|2014-12-17 07:00,17,15.875,15.91,15.85,15.91,4
20150501|2014-12-17 07:30,17,15.9,15.91,15.83,15.84,14
20150501|2014-12-17 08:00,17,15.845,15.865,15.815,15.845,11
20150501|2014-12-17 08:30,17,15.85,15.86,15.82,15.835,9
20150501|2014-12-17 09:00,17,15.825,15.825,15.76,15.775,11
20150501|2014-12-17 09:30,17,15.785,15.915,15.665,15.915,12
20150501|2014-12-17 10:00,17,15.88,15.88,15.865,15.865,7
20150501|2014-12-17 10:30,17,15.89,15.89,15.885,15.885,3
20150501|2014-12-17 11:00,17,15.915,15.94,15.915,15.94,2
20150501|2014-12-17 11:30,17,15.945,15.95,15.945,15.95,2
20150501|2014-12-17 12:00,17,15.945,15.965,15.94,15.96,8
20150501|2014-12-17 13:00,17,16,16.065,16,16,3
20150501|2014-12-17 13:30,17,15.985,15.985,15.985,15.985,1
20150501|2014-12-17 17:00,18,15.765,15.765,15.765,15.765,1
20150501|2014-12-17 18:30,18,15.765,15.765,15.765,15.765,2
20150501|2014-12-17 19:30,18,15.905,15.905,15.9,15.9,3
20150501|2014-12-17 20:30,18,15.985,15.99,15.985,15.99,4
20150501|2014-12-17 21:00,18,16.035,16.105,16.035,16.105,2
20150501|2014-12-18 01:00,18,16.02,16.02,16.02,16.02,1
20150501|2014-12-18 02:00,18,16.075,16.08,16.075,16.08,5
20150501|2014-12-18 02:30,18,16.09,16.09,16.09,16.09,1
20150501|2014-12-18 04:00,18,16.225,16.225,16.225,16.225,2
20150501|2014-12-18 04:30,18,16.235,16.235,16.205,16.205,2
20150501|2014-12-18 06:30,18,16.095,16.095,16.095,16.095,1
20150501|2014-12-18 08:00,18,16.095,16.095,16.09,16.095,4
20150501|2014-12-18 09:30,18,15.96,15.96,15.96,15.96,1
20150501|2014-12-18 11:00,18,15.95,15.95,15.95,15.95,1
20150501|2014-12-18 11:30,18,15.965,15.975,15.955,15.975,3
20150501|2014-12-18 12:00,18,15.96,15.965,15.95,15.965,4
20150501|2014-12-18 13:00,18,15.925,15.925,15.925,15.925,2
20150501|2014-12-19 02:30,19,15.93,15.93,15.93,15.93,1
20150501|2014-12-19 03:00,19,15.965,15.965,15.965,15.965,1
20150501|2014-12-19 06:00,19,15.9,15.9,15.9,15.9,8
20150501|2014-12-19 08:30,19,15.945,15.955,15.945,15.955,3
20150501|2014-12-19 09:00,19,16.04,16.045,16.04,16.045,4
20150501|2014-12-19 12:00,19,16.035,16.075,16.035,16.055,7
20150501|2014-12-19 12:30,19,16.08,16.08,16.08,16.08,1
20150501|2014-12-19 13:00,19,16.09,16.09,16.09,16.09,1
20150501|2014-12-21 21:30,22,16.08,16.08,16.08,16.08,1
20150501|2014-12-22 01:00,22,16.135,16.14,16.135,16.14,2
20150501|2014-12-22 02:00,22,16.17,16.17,16.17,16.17,1
20150501|2014-12-22 08:00,22,15.995,16.005,15.995,16.005,12
20150501|2014-12-22 08:30,22,16.015,16.015,16.015,16.015,1
20150501|2014-12-22 09:00,22,16.01,16.01,16.01,16.01,1
20150501|2014-12-22 09:30,22,15.93,15.93,15.88,15.88,8
20150501|2014-12-22 10:00,22,15.765,15.765,15.685,15.7,25
20150501|2014-12-22 10:30,22,15.655,15.655,15.58,15.63,29
20150501|2014-12-22 11:00,22,15.65,15.65,15.63,15.63,2
20150501|2014-12-22 11:30,22,15.595,15.69,15.59,15.69,4
20150501|2014-12-22 12:00,22,15.695,15.715,15.695,15.715,2
20150501|2014-12-22 12:30,22,15.665,15.665,15.665,15.665,1
20150501|2014-12-22 13:30,22,15.69,15.69,15.68,15.68,2
20150501|2014-12-22 17:00,23,15.7,15.705,15.7,15.705,3
20150501|2014-12-22 19:30,23,15.73,15.73,15.73,15.73,1
20150501|2014-12-23 06:30,23,15.72,15.72,15.72,15.72,1
20150501|2014-12-23 07:00,23,15.64,15.9,15.64,15.81,9
20150501|2014-12-23 07:30,23,15.79,15.79,15.79,15.79,5
20150501|2014-12-23 08:00,23,15.79,15.79,15.75,15.755,3
20150501|2014-12-23 08:30,23,15.74,15.81,15.74,15.745,67
20150501|2014-12-23 09:00,23,15.75,15.825,15.75,15.825,5
20150501|2014-12-23 09:30,23,15.84,15.84,15.83,15.83,10
20150501|2014-12-23 10:00,23,15.855,15.855,15.81,15.81,12
20150501|2014-12-23 10:30,23,15.835,15.835,15.825,15.825,2
20150501|2014-12-23 11:00,23,15.81,15.815,15.81,15.815,4
20150501|2014-12-23 11:30,23,15.815,15.815,15.81,15.81,2
20150501|2014-12-23 12:00,23,15.795,15.825,15.795,15.815,6
20150501|2014-12-23 19:00,24,15.825,15.825,15.825,15.825,1
20150501|2014-12-23 23:30,24,15.825,15.825,15.825,15.825,1
20150501|2014-12-24 07:00,24,15.845,15.845,15.81,15.81,2
20150501|2014-12-24 09:30,24,15.755,15.79,15.755,15.79,5
20150501|2014-12-25 17:00,26,15.805,15.83,15.8,15.83,4
20150501|2014-12-25 21:30,26,16.025,16.025,16.025,16.025,1
20150501|2014-12-25 22:00,26,16.01,16.02,16.005,16.005,9
20150501|2014-12-26 00:00,26,16.03,16.03,16.03,16.03,1
20150501|2014-12-26 00:30,26,16.095,16.095,16.095,16.095,1
20150501|2014-12-26 02:00,26,16.07,16.15,16.07,16.15,9
20150501|2014-12-26 02:30,26,16.14,16.14,16.14,16.14,1
20150501|2014-12-26 04:30,26,16.18,16.285,16.18,16.285,7
20150501|2014-12-26 05:00,26,16.3,16.3,16.3,16.3,2
20150501|2014-12-26 07:00,26,16.195,16.195,16.195,16.195,3
20150501|2014-12-26 08:00,26,16.235,16.235,16.225,16.225,3
20150501|2014-12-26 08:30,26,16.195,16.195,16.195,16.195,1
20150501|2014-12-26 10:30,26,16.165,16.165,16.165,16.165,1
20150501|2014-12-26 11:00,26,16.17,16.175,16.17,16.175,3
20150501|2014-12-26 11:30,26,16.18,16.18,16.175,16.175,2
20150501|2014-12-26 12:00,26,16.165,16.185,16.165,16.185,6
20150501|2014-12-26 15:00,26,16.065,16.065,16.065,16.065,2
20150501|2014-12-29 01:30,29,16.24,16.24,16.24,16.24,1
20150501|2014-12-29 02:30,29,16.255,16.265,16.255,16.265,4
20150501|2014-12-29 03:00,29,16.15,16.155,16.15,16.155,2
20150501|2014-12-29 04:30,29,16.155,16.155,16.15,16.15,7
20150501|2014-12-29 07:00,29,16.185,16.185,16.185,16.185,1
20150501|2014-12-29 07:30,29,16.145,16.145,16.145,16.145,1
20150501|2014-12-29 08:30,29,16.055,16.06,16.02,16.02,11
20150501|2014-12-29 09:00,29,15.97,15.99,15.965,15.965,8
20150501|2014-12-29 09:30,29,15.95,15.965,15.815,15.84,7
20150501|2014-12-29 10:00,29,15.86,15.86,15.815,15.815,4
20150501|2014-12-29 10:30,29,15.8,15.88,15.79,15.88,70
20150501|2014-12-29 11:00,29,15.83,15.84,15.82,15.835,5
20150501|2014-12-29 11:30,29,15.82,15.85,15.82,15.845,5
20150501|2014-12-29 12:00,29,15.785,15.825,15.785,15.825,3
20150501|2014-12-29 12:30,29,15.82,15.825,15.815,15.815,5
20150501|2014-12-29 13:30,29,15.795,15.795,15.795,15.795,3
20150501|2014-12-29 14:30,29,15.8,15.835,15.8,15.835,8
20150501|2014-12-29 15:00,29,15.805,15.805,15.805,15.805,2
20150501|2014-12-29 16:00,29,15.83,15.84,15.83,15.84,3
20150501|2014-12-29 19:30,30,15.91,15.91,15.91,15.91,1
20150501|2014-12-29 22:30,30,15.895,15.895,15.895,15.895,1
20150501|2014-12-30 02:00,30,15.985,15.985,15.985,15.985,1
20150501|2014-12-30 07:00,30,16.025,16.025,16.025,16.025,1
20150501|2014-12-30 07:30,30,16.09,16.09,16.09,16.09,3
20150501|2014-12-30 08:00,30,16.085,16.085,16.045,16.08,7
20150501|2014-12-30 08:30,30,16.045,16.495,16.045,16.495,30
20150501|2014-12-30 09:00,30,16.385,16.4,16.355,16.385,5
20150501|2014-12-30 09:30,30,16.405,16.42,16.405,16.41,5
20150501|2014-12-30 10:00,30,16.5,16.5,16.405,16.425,7
20150501|2014-12-30 10:30,30,16.355,16.37,16.335,16.335,5
20150501|2014-12-30 11:00,30,16.35,16.35,16.325,16.325,5
20150501|2014-12-30 11:30,30,16.35,16.35,16.345,16.345,12
20150501|2014-12-30 12:00,30,16.32,16.345,16.295,16.295,19
20150501|2014-12-30 13:30,30,16.25,16.25,16.25,16.25,3
20150501|2014-12-31 00:30,31,16.175,16.175,16.175,16.175,1
20150501|2014-12-31 02:30,31,16.225,16.225,16.225,16.225,3
20150501|2014-12-31 05:00,31,16.135,16.135,16.12,16.12,2
20150501|2014-12-31 07:30,31,16.04,16.04,16.04,16.04,1
20150501|2014-12-31 08:00,31,16.07,16.1,16.07,16.075,21
20150501|2014-12-31 08:30,31,16.055,16.055,15.98,15.995,8
20150501|2014-12-31 09:00,31,16,16,15.85,15.85,12
20150501|2014-12-31 09:30,31,15.86,15.865,15.73,15.775,10
20150501|2014-12-31 10:00,31,15.77,15.77,15.745,15.765,5
20150501|2014-12-31 10:30,31,15.765,15.79,15.755,15.79,6
20150501|2014-12-31 11:00,31,15.775,15.79,15.77,15.79,7
20150501|2014-12-31 11:30,31,15.73,15.745,15.725,15.725,6
20150501|2014-12-31 12:00,31,15.705,15.705,15.58,15.58,20
20150501|2014-12-31 12:30,31,15.635,15.635,15.635,15.635,1
20150501|2014-12-31 13:00,31,15.625,15.66,15.625,15.66,2
20150501|2015-01-01 17:00,2,15.89,15.89,15.89,15.89,2
20150501|2015-01-01 17:30,2,15.85,15.865,15.85,15.865,12
20150501|2015-01-01 18:00,2,15.815,15.815,15.815,15.815,1
20150501|2015-01-01 19:30,2,15.83,15.83,15.83,15.83,1
20150501|2015-01-01 21:00,2,15.83,15.83,15.83,15.83,1
20150501|2015-01-02 01:30,2,15.865,15.865,15.855,15.855,2
20150501|2015-01-02 04:30,2,15.765,15.765,15.755,15.755,4
20150501|2015-01-02 05:30,2,15.7,15.7,15.7,15.7,8
20150501|2015-01-02 06:00,2,15.75,15.75,15.65,15.65,13
20150501|2015-01-02 06:30,2,15.705,15.705,15.705,15.705,1
20150501|2015-01-02 07:00,2,15.57,15.57,15.57,15.57,2
20150501|2015-01-02 08:00,2,15.64,15.645,15.605,15.64,16
20150501|2015-01-02 08:30,2,15.64,15.65,15.64,15.65,7
20150501|2015-01-02 09:00,2,15.6,15.645,15.6,15.645,2
20150501|2015-01-02 09:30,2,15.725,16.065,15.725,15.98,44
20150501|2015-01-02 10:00,2,16,16.005,15.96,15.985,8
20150501|2015-01-02 10:30,2,15.97,15.97,15.9,15.96,11
20150501|2015-01-02 11:00,2,15.925,15.925,15.92,15.92,3
20150501|2015-01-02 11:30,2,15.835,15.855,15.835,15.845,10
20150501|2015-01-02 12:00,2,15.83,15.83,15.79,15.805,38
20150501|2015-01-02 12:30,2,15.81,15.81,15.76,15.76,3
20150501|2015-01-02 13:00,2,15.775,15.775,15.725,15.725,25
20150501|2015-01-02 15:00,2,15.77,15.77,15.77,15.77,2
20150501|2015-01-04 17:00,5,15.805,15.805,15.805,15.805,1
20150501|2015-01-04 18:30,5,15.905,15.905,15.905,15.905,2
20150501|2015-01-04 19:00,5,16.05,16.05,16.05,16.05,2
20150501|2015-01-04 20:00,5,15.99,15.99,15.99,15.99,2
20150501|2015-01-04 23:30,5,16.055,16.055,16.055,16.055,1
20150501|2015-01-05 02:30,5,16.085,16.085,16.085,16.085,6
20150501|2015-01-05 03:00,5,16.075,16.075,16.075,16.075,6
20150501|2015-01-05 04:00,5,16.035,16.035,16.035,16.035,1
20150501|2015-01-05 04:30,5,15.995,15.995,15.99,15.99,2
20150501|2015-01-05 06:30,5,15.95,15.95,15.95,15.95,17
20150501|2015-01-05 07:00,5,15.865,15.865,15.865,15.865,1
20150501|2015-01-05 07:30,5,16.07,16.07,16.05,16.05,8
20150501|2015-01-05 08:00,5,16.05,16.065,16.035,16.035,14
20150501|2015-01-05 08:30,5,16.055,16.25,16.055,16.235,52
20150501|2015-01-05 09:00,5,16.25,16.28,16.205,16.205,53
20150501|2015-01-05 09:30,5,16.26,16.26,16.075,16.105,16
20150501|2015-01-05 10:00,5,16.115,16.13,16.085,16.09,10
20150501|2015-01-05 10:30,5,16.035,16.035,15.955,15.955,14
20150501|2015-01-05 11:00,5,15.98,16.03,15.97,16.025,11
20150501|2015-01-05 11:30,5,16.085,16.17,16.085,16.17,7
20150501|2015-01-05 12:00,5,16.175,16.265,16.175,16.245,21
20150501|2015-01-05 12:30,5,16.245,16.25,16.24,16.24,12
20150501|2015-01-05 13:00,5,16.255,16.26,16.24,16.24,18
20150501|2015-01-05 13:30,5,16.24,16.24,16.225,16.225,18
20150501|2015-01-05 21:30,6,16.23,16.23,16.23,16.23,1
20150501|2015-01-05 23:30,6,16.235,16.235,16.235,16.235,1
20150501|2015-01-06 00:30,6,16.3,16.3,16.3,16.3,1
20150501|2015-01-06 01:00,6,16.34,16.34,16.34,16.34,1
20150501|2015-01-06 03:30,6,16.37,16.37,16.37,16.37,1
20150501|2015-01-06 05:30,6,16.27,16.27,16.27,16.27,1
20150501|2015-01-06 06:00,6,16.3,16.3,16.3,16.3,1
20150501|2015-01-06 06:30,6,16.25,16.25,16.25,16.25,3
20150501|2015-01-06 07:00,6,16.36,16.36,16.32,16.32,4
20150501|2015-01-06 07:30,6,16.29,16.32,16.285,16.32,6
20150501|2015-01-06 08:00,6,16.275,16.305,16.275,16.305,5
20150501|2015-01-06 08:30,6,16.32,16.33,16.305,16.33,7
20150501|2015-01-06 09:00,6,16.365,16.4,16.325,16.33,6
20150501|2015-01-06 09:30,6,16.305,16.34,16.305,16.33,3
20150501|2015-01-06 10:00,6,16.33,16.335,16.33,16.335,2
20150501|2015-01-06 10:30,6,16.355,16.755,16.355,16.705,100
20150501|2015-01-06 11:00,6,16.64,16.64,16.585,16.635,21
20150501|2015-01-06 11:30,6,16.625,16.655,16.585,16.585,30
20150501|2015-01-06 12:00,6,16.61,16.675,16.61,16.65,15
20150501|2015-01-06 14:00,6,16.595,16.595,16.595,16.595,5
20150501|2015-01-06 17:30,7,16.51,16.51,16.51,16.51,3
20150501|2015-01-06 18:00,7,16.51,16.51,16.51,16.51,1
20150501|2015-01-07 01:00,7,16.48,16.48,16.48,16.48,1
20150501|2015-01-07 06:00,7,16.36,16.36,16.36,16.36,4
20150501|2015-01-07 07:00,7,16.38,16.38,16.38,16.38,2
20150501|2015-01-07 08:00,7,16.42,16.43,16.41,16.43,9
20150501|2015-01-07 08:30,7,16.425,16.485,16.425,16.465,19
20150501|2015-01-07 09:00,7,16.46,16.55,16.46,16.55,12
20150501|2015-01-07 09:30,7,16.625,16.665,16.6,16.64,13
20150501|2015-01-07 10:00,7,16.625,16.625,16.59,16.625,5
20150501|2015-01-07 10:30,7,16.605,16.63,16.605,16.605,3
20150501|2015-01-07 11:00,7,16.61,16.615,16.61,16.615,2
20150501|2015-01-07 11:30,7,16.63,16.64,16.63,16.63,14
20150501|2015-01-07 12:00,7,16.61,16.61,16.57,16.58,23
20150501|2015-01-07 12:30,7,16.56,16.59,16.56,16.59,2
20150501|2015-01-07 13:00,7,16.63,16.665,16.625,16.665,8
20150501|2015-01-07 14:00,7,16.645,16.645,16.635,16.635,20
20150501|2015-01-07 17:00,8,16.585,16.585,16.585,16.585,1
20150501|2015-01-07 18:00,8,16.61,16.61,16.61,16.61,1
20150501|2015-01-08 01:00,8,16.46,16.46,16.46,16.46,1
20150501|2015-01-08 07:00,8,16.525,16.545,16.525,16.545,2
20150501|2015-01-08 08:00,8,16.56,16.585,16.55,16.55,3
20150501|2015-01-08 08:30,8,16.575,16.69,16.575,16.69,12
20150501|2015-01-08 09:00,8,16.645,16.65,16.62,16.65,22
20150501|2015-01-08 09:30,8,16.6,16.6,16.6,16.6,1
20150501|2015-01-08 10:30,8,16.49,16.49,16.475,16.475,61
20150501|2015-01-08 11:00,8,16.455,16.475,16.45,16.475,8
20150501|2015-01-08 11:30,8,16.46,16.46,16.46,16.46,1
20150501|2015-01-08 12:00,8,16.445,16.445,16.415,16.415,5
20150501|2015-01-08 12:30,8,16.455,16.455,16.455,16.455,3
20150501|2015-01-08 13:00,8,16.375,16.385,16.37,16.385,4
20150501|2015-01-08 14:30,8,16.375,16.375,16.375,16.375,1
20150501|2015-01-08 17:00,9,16.41,16.41,16.41,16.41,1
20150501|2015-01-09 07:30,9,16.42,16.42,16.42,16.42,2
20150501|2015-01-09 08:00,9,16.47,16.47,16.45,16.45,3
20150501|2015-01-09 08:30,9,16.45,16.45,16.41,16.41,2
20150501|2015-01-09 09:00,9,16.565,16.57,16.565,16.57,4
20150501|2015-01-09 09:30,9,16.63,16.65,16.49,16.49,16
20150501|2015-01-09 10:00,9,16.49,16.49,16.46,16.49,5
20150501|2015-01-09 10:30,9,16.45,16.45,16.45,16.45,1
20150501|2015-01-09 12:00,9,16.465,16.465,16.435,16.435,4
20150501|2015-01-09 12:30,9,16.415,16.465,16.415,16.465,11
20150501|2015-01-09 13:00,9,16.45,16.455,16.45,16.455,6
20150501|2015-01-09 14:30,9,16.45,16.45,16.45,16.45,1
20150501|2015-01-09 16:00,9,16.545,16.545,16.545,16.545,1
20150501|2015-01-11 17:00,12,16.69,16.7,16.69,16.7,3
20150501|2015-01-11 17:30,12,16.715,16.715,16.715,16.715,4
20150501|2015-01-11 18:00,12,16.605,16.605,16.605,16.605,2
20150501|2015-01-11 22:30,12,16.62,16.62,16.62,16.62,2
20150501|2015-01-11 23:30,12,16.64,16.64,16.64,16.64,1
20150501|2015-01-12 00:30,12,16.635,16.635,16.635,16.635,60
20150501|2015-01-12 02:00,12,16.555,16.56,16.555,16.56,2
20150501|2015-01-12 03:00,12,16.61,16.61,16.61,16.61,2
20150501|2015-01-12 06:00,12,16.57,16.57,16.55,16.55,2
20150501|2015-01-12 07:00,12,16.56,16.56,16.56,16.56,1
20150501|2015-01-12 07:30,12,16.545,16.555,16.545,16.555,3
20150501|2015-01-12 08:00,12,16.565,16.57,16.565,16.57,2
20150501|2015-01-12 08:30,12,16.595,16.605,16.595,16.605,4
20150501|2015-01-12 09:00,12,16.615,16.615,16.58,16.585,6
20150501|2015-01-12 09:30,12,16.575,16.58,16.52,16.52,3
20150501|2015-01-12 10:30,12,16.51,16.51,16.51,16.51,1
20150501|2015-01-12 12:00,12,16.56,16.605,16.555,16.59,11
20150501|2015-01-12 13:00,12,16.615,16.615,16.6,16.615,12
20150501|2015-01-12 14:30,12,16.64,16.64,16.64,16.64,1
20150501|2015-01-12 15:00,12,16.61,16.62,16.61,16.62,3
20150501|2015-01-12 15:30,12,16.615,16.615,16.615,16.615,2
20150501|2015-01-12 20:30,13,16.865,16.865,16.865,16.865,2
20150501|2015-01-13 00:00,13,16.815,16.815,16.765,16.765,46
20150501|2015-01-13 02:00,13,16.96,16.96,16.96,16.96,1
20150501|2015-01-13 02:30,13,17,17,17,17,1
20150501|2015-01-13 03:00,13,17.035,17.035,17,17,4
20150501|2015-01-13 04:30,13,16.96,17.05,16.96,17.035,4
20150501|2015-01-13 05:30,13,16.98,16.98,16.98,16.98,3
20150501|2015-01-13 06:00,13,16.995,16.995,16.995,16.995,2
20150501|2015-01-13 06:30,13,16.97,16.97,16.97,16.97,1
20150501|2015-01-13 07:00,13,16.965,17.035,16.965,17.005,7
20150501|2015-01-13 07:30,13,17.095,17.115,17.095,17.1,4
20150501|2015-01-13 08:00,13,17.095,17.15,17.095,17.15,7
20150501|2015-01-13 08:30,13,17.14,17.14,16.965,17.025,44
20150501|2015-01-13 09:00,13,17,17.045,16.975,17.045,28
20150501|2015-01-13 09:30,13,17.07,17.1,17.055,17.055,18
20150501|2015-01-13 10:00,13,17.125,17.235,17.125,17.23,25
20150501|2015-01-13 10:30,13,17.22,17.235,17.2,17.205,7
20150501|2015-01-13 11:00,13,17.225,17.225,17.225,17.225,1
20150501|2015-01-13 11:30,13,17.19,17.195,17.19,17.19,7
20150501|2015-01-13 12:00,13,17.16,17.195,17.16,17.175,9
20150501|2015-01-13 12:30,13,17.15,17.15,17.15,17.15,3
20150501|2015-01-13 13:00,13,17.025,17.05,17.015,17.05,29
20150501|2015-01-13 15:00,13,17.11,17.115,17.11,17.115,2
20150501|2015-01-13 17:30,14,17.1,17.105,17.09,17.105,9
20150501|2015-01-13 18:00,14,17.105,17.115,17.09,17.09,4
20150501|2015-01-13 18:30,14,17.09,17.09,17.09,17.09,3
20150501|2015-01-13 19:00,14,17.105,17.105,17.105,17.105,5
20150501|2015-01-13 19:30,14,17.03,17.03,17.03,17.03,3
20150501|2015-01-13 20:00,14,16.9,16.9,16.855,16.855,6
20150501|2015-01-13 20:30,14,16.94,16.94,16.94,16.94,5
20150501|2015-01-13 23:30,14,16.875,16.875,16.81,16.85,4
20150501|2015-01-14 00:30,14,16.9,16.925,16.9,16.915,6
20150501|2015-01-14 01:00,14,16.935,16.935,16.935,16.935,1
20150501|2015-01-14 02:00,14,16.855,16.855,16.605,16.605,3
20150501|2015-01-14 02:30,14,16.64,16.69,16.64,16.69,5
20150501|2015-01-14 03:00,14,16.655,16.655,16.65,16.65,5
20150501|2015-01-14 03:30,14,16.65,16.65,16.65,16.65,1
20150501|2015-01-14 04:00,14,16.68,16.76,16.68,16.76,12
20150501|2015-01-14 04:30,14,16.74,16.775,16.74,16.77,6
20150501|2015-01-14 05:00,14,16.695,16.715,16.695,16.715,9
20150501|2015-01-14 06:00,14,16.73,16.73,16.73,16.73,4
20150501|2015-01-14 06:30,14,16.77,16.8,16.77,16.8,3
20150501|2015-01-14 07:00,14,16.86,16.88,16.845,16.88,21
20150501|2015-01-14 07:30,14,16.945,17,16.895,17,40
20150501|2015-01-14 08:00,14,16.97,17.075,16.96,16.96,35
20150501|2015-01-14 08:30,14,17,17.01,16.98,17.01,11
20150501|2015-01-14 09:00,14,17.035,17.035,17.035,17.035,1
20150501|2015-01-14 09:30,14,17.055,17.095,17.01,17.01,17
20150501|2015-01-14 10:30,14,17.015,17.015,17.015,17.015,1
20150501|2015-01-14 11:00,14,16.995,16.995,16.995,16.995,1
20150501|2015-01-14 11:30,14,17.005,17.005,17.005,17.005,3
20150501|2015-01-14 12:00,14,16.995,17.03,16.99,17,47
20150501|2015-01-14 12:30,14,17.045,17.045,17.045,17.045,1
20150501|2015-01-14 13:00,14,16.905,16.905,16.905,16.905,1
20150501|2015-01-14 13:30,14,17.01,17.01,17.01,17.01,1
20150501|2015-01-14 15:00,14,16.885,16.9,16.885,16.9,2
20150501|2015-01-14 15:30,14,16.9,16.9,16.9,16.9,2
20150501|2015-01-14 20:00,15,16.805,16.805,16.805,16.805,3
20150501|2015-01-14 23:30,15,16.825,16.825,16.825,16.825,1
20150501|2015-01-15 00:30,15,16.825,16.825,16.825,16.825,2
20150501|2015-01-15 01:30,15,16.795,16.795,16.785,16.785,2
20150501|2015-01-15 03:30,15,16.995,17.07,16.995,17.07,6
20150501|2015-01-15 04:00,15,16.9,16.9,16.9,16.9,1
20150501|2015-01-15 04:30,15,16.99,17.16,16.985,17.125,10
20150501|2015-01-15 05:00,15,17.15,17.205,17.15,17.205,2
20150501|2015-01-15 05:30,15,17.185,17.185,17.11,17.11,2
20150501|2015-01-15 06:00,15,17.15,17.15,17.145,17.15,8
20150501|2015-01-15 06:30,15,17.12,17.12,17.11,17.11,10
20150501|2015-01-15 07:00,15,17.2,17.2,17.16,17.16,5
20150501|2015-01-15 07:30,15,17.155,17.155,17.115,17.15,7
20150501|2015-01-15 08:00,15,17.16,17.17,17.05,17.11,29
20150501|2015-01-15 08:30,15,17.13,17.22,17.13,17.175,16
20150501|2015-01-15 09:00,15,17.175,17.22,17.125,17.125,62
20150501|2015-01-15 09:30,15,17.1,17.12,17.085,17.105,5
20150501|2015-01-15 10:00,15,17.14,17.245,17.125,17.165,29
20150501|2015-01-15 10:30,15,17.18,17.185,17.16,17.16,9
20150501|2015-01-15 11:00,15,17.18,17.18,17.13,17.14,14
20150501|2015-01-15 11:30,15,17.125,17.125,17.12,17.125,3
20150501|2015-01-15 12:00,15,17.1,17.15,17.09,17.105,89
20150501|2015-01-15 12:30,15,17.15,17.15,17.15,17.15,3
20150501|2015-01-15 13:30,15,16.99,16.99,16.99,16.99,2
20150501|2015-01-15 14:00,15,16.9,16.9,16.88,16.9,24
20150501|2015-01-15 14:30,15,16.89,16.9,16.89,16.9,3
20150501|2015-01-15 15:00,15,16.935,16.935,16.935,16.935,1
20150501|2015-01-15 17:00,16,17.05,17.05,17.05,17.05,1
20150501|2015-01-15 17:30,16,17.085,17.09,17.085,17.09,10
20150501|2015-01-15 18:30,16,17.025,17.025,17.025,17.025,1
20150501|2015-01-15 20:30,16,17.145,17.145,17.145,17.145,1
20150501|2015-01-15 21:00,16,17.125,17.125,17.125,17.125,25
20150501|2015-01-15 21:30,16,17.105,17.105,17.105,17.105,1
20150501|2015-01-16 00:00,16,17.07,17.07,17.07,17.07,2
20150501|2015-01-16 01:00,16,17.095,17.095,17.095,17.095,1
20150501|2015-01-16 02:30,16,16.97,16.97,16.97,16.97,1
20150501|2015-01-16 04:00,16,16.99,16.99,16.99,16.99,8
20150501|2015-01-16 04:30,16,16.995,16.995,16.995,16.995,1
20150501|2015-01-16 05:00,16,16.97,16.97,16.965,16.965,20
20150501|2015-01-16 05:30,16,16.965,16.965,16.955,16.955,14
20150501|2015-01-16 07:00,16,17.09,17.22,17.09,17.21,8
20150501|2015-01-16 07:30,16,17.195,17.195,17.195,17.195,2
20150501|2015-01-16 08:00,16,17.18,17.22,17.18,17.19,5
20150501|2015-01-16 08:30,16,17.215,17.44,17.195,17.38,163
20150501|2015-01-16 09:00,16,17.37,17.6,17.32,17.51,96
20150501|2015-01-16 09:30,16,17.525,17.6,17.525,17.59,122
20150501|2015-01-16 10:00,16,17.63,17.7,17.63,17.7,5
20150501|2015-01-16 10:30,16,17.83,17.88,17.8,17.8,25
20150501|2015-01-16 11:00,16,17.76,17.76,17.745,17.75,3
20150501|2015-01-16 11:30,16,17.79,17.79,17.785,17.785,2
20150501|2015-01-16 12:00,16,17.79,17.79,17.705,17.77,15
20150501|2015-01-16 13:30,16,17.75,17.75,17.75,17.75,10
20150501|2015-01-16 14:30,16,17.77,17.77,17.77,17.77,15
20150501|2015-01-16 15:00,16,17.8,17.8,17.8,17.8,1
20150501|2015-01-16 15:30,16,17.825,17.825,17.825,17.825,1
20150501|2015-01-16 16:00,16,17.84,17.85,17.825,17.825,43
20150501|2015-01-18 17:30,20,17.81,17.82,17.81,17.82,5
20150501|2015-01-18 18:00,20,17.84,17.84,17.84,17.84,2
20150501|2015-01-18 19:00,20,17.73,17.77,17.705,17.705,4
20150501|2015-01-18 19:30,20,17.685,17.715,17.68,17.68,66
20150501|2015-01-18 20:00,20,17.68,17.715,17.68,17.705,47
20150501|2015-01-18 20:30,20,17.69,17.695,17.675,17.675,61
20150501|2015-01-18 21:00,20,17.725,17.725,17.725,17.725,10
20150501|2015-01-18 23:30,20,17.72,17.72,17.715,17.715,2
20150501|2015-01-19 00:00,20,17.755,17.755,17.75,17.75,2
20150501|2015-01-19 02:00,20,17.735,17.745,17.735,17.745,2
20150501|2015-01-19 03:30,20,17.705,17.705,17.705,17.705,1
20150501|2015-01-19 05:00,20,17.755,17.755,17.755,17.755,1
20150501|2015-01-19 06:00,20,17.78,17.78,17.78,17.78,1
20150501|2015-01-19 07:00,20,17.79,17.79,17.79,17.79,1
20150501|2015-01-19 07:30,20,17.8,17.8,17.8,17.8,1
20150501|2015-01-19 09:00,20,17.705,17.705,17.705,17.705,1
20150501|2015-01-19 18:30,20,17.72,17.72,17.72,17.72,2
20150501|2015-01-19 19:30,20,17.715,17.715,17.715,17.715,1
20150501|2015-01-19 22:00,20,17.73,17.73,17.73,17.73,4
20150501|2015-01-19 22:30,20,17.73,17.73,17.73,17.73,2
20150501|2015-01-20 00:00,20,17.715,17.715,17.715,17.715,1
20150501|2015-01-20 01:00,20,17.74,17.74,17.735,17.735,10
20150501|2015-01-20 01:30,20,17.775,17.78,17.775,17.78,3
20150501|2015-01-20 02:30,20,17.8,17.885,17.8,17.885,29
20150501|2015-01-20 05:00,20,17.9,17.9,17.865,17.865,3
20150501|2015-01-20 05:30,20,17.845,17.845,17.745,17.75,13
20150501|2015-01-20 06:00,20,17.86,17.89,17.855,17.89,5
20150501|2015-01-20 06:30,20,17.885,17.9,17.885,17.9,2
20150501|2015-01-20 07:00,20,17.855,17.86,17.85,17.85,7
20150501|2015-01-20 07:30,20,17.805,17.805,17.805,17.805,1
20150501|2015-01-20 08:00,20,17.82,17.865,17.82,17.865,6
20150501|2015-01-20 08:30,20,17.845,17.905,17.845,17.905,5
20150501|2015-01-20 09:00,20,17.89,17.935,17.885,17.915,18
20150501|2015-01-20 09:30,20,17.95,17.97,17.935,17.935,8
20150501|2015-01-20 10:00,20,17.94,17.96,17.94,17.96,2
20150501|2015-01-20 10:30,20,17.985,18.015,17.98,18.015,11
20150501|2015-01-20 11:00,20,18,18.005,17.985,18.005,14
20150501|2015-01-20 11:30,20,17.985,17.985,17.945,17.945,3
20150501|2015-01-20 12:00,20,17.96,18.005,17.96,18.005,24
20150501|2015-01-20 13:00,20,17.905,17.905,17.905,17.905,1
20150501|2015-01-20 14:00,20,18.025,18.065,18.025,18.065,151
20150501|2015-01-20 14:30,20,18.005,18.015,17.99,17.99,3
20150501|2015-01-20 15:00,20,17.99,17.99,17.99,17.99,1
20150501|2015-01-20 15:30,20,17.995,17.995,17.995,17.995,6
20150501|2015-01-20 17:30,21,17.975,17.975,17.975,17.975,1
20150501|2015-01-20 19:30,21,18.035,18.035,18.03,18.03,10
20150501|2015-01-20 20:30,21,18.15,18.15,18.15,18.15,1
20150501|2015-01-20 21:30,21,18.12,18.14,18.12,18.14,11
20150501|2015-01-20 22:00,21,18.115,18.115,18.115,18.115,1
20150501|2015-01-20 23:00,21,18.17,18.2,18.165,18.2,15
20150501|2015-01-20 23:30,21,18.21,18.365,18.21,18.365,64
20150501|2015-01-21 00:00,21,18.35,18.36,18.345,18.35,52
20150501|2015-01-21 01:30,21,18.29,18.3,18.25,18.25,155
20150501|2015-01-21 02:00,21,18.22,18.29,18.2,18.29,60
20150501|2015-01-21 03:00,21,18.275,18.275,18.275,18.275,5
20150501|2015-01-21 04:30,21,18.2,18.2,18.2,18.2,16
20150501|2015-01-21 05:00,21,18.2,18.2,18.17,18.17,2
20150501|2015-01-21 05:30,21,18.165,18.165,18.155,18.165,15
20150501|2015-01-21 06:00,21,18.23,18.285,18.23,18.285,4
20150501|2015-01-21 06:30,21,18.27,18.27,18.27,18.27,2
20150501|2015-01-21 07:00,21,18.33,18.35,18.33,18.35,12
20150501|2015-01-21 07:30,21,18.31,18.355,18.31,18.355,4
20150501|2015-01-21 08:00,21,18.42,18.495,18.395,18.455,17
20150501|2015-01-21 08:30,21,18.52,18.535,18.1,18.14,65
20150501|2015-01-21 09:00,21,18.225,18.245,18.105,18.105,23
20150501|2015-01-21 10:00,21,18.15,18.15,18.15,18.15,1
20150501|2015-01-21 10:30,21,18.125,18.16,18.125,18.15,9
20150501|2015-01-21 11:00,21,18.18,18.185,18.165,18.185,8
20150501|2015-01-21 12:00,21,18.225,18.23,18.2,18.23,21
20150501|2015-01-21 12:30,21,18.225,18.225,18.225,18.225,1
20150501|2015-01-21 13:30,21,18.28,18.28,18.28,18.28,1
20150501|2015-01-21 19:00,22,18.13,18.13,18.13,18.13,1
20150501|2015-01-21 20:30,22,18.19,18.19,18.165,18.175,26
20150501|2015-01-21 22:00,22,18.185,18.185,18.185,18.185,10
20150501|2015-01-22 00:00,22,18.185,18.185,18.015,18.015,36
20150501|2015-01-22 00:30,22,18.01,18.05,18,18.01,47
20150501|2015-01-22 01:00,22,18.075,18.075,18.075,18.075,2
20150501|2015-01-22 01:30,22,18.11,18.11,18.11,18.11,1
20150501|2015-01-22 02:00,22,18.045,18.065,18.045,18.05,30
20150501|2015-01-22 02:30,22,18.035,18.07,18.035,18.07,25
20150501|2015-01-22 03:00,22,18.175,18.18,18.175,18.18,2
20150501|2015-01-22 05:00,22,18.135,18.135,18.135,18.135,2
20150501|2015-01-22 05:30,22,18.155,18.155,18.155,18.155,1
20150501|2015-01-22 06:00,22,18.005,18.015,17.93,17.96,21
20150501|2015-01-22 06:30,22,18.04,18.27,18.04,18.2,18
20150501|2015-01-22 07:00,22,18.225,18.23,18.19,18.19,8
20150501|2015-01-22 07:30,22,18.205,18.39,18.14,18.265,38
20150501|2015-01-22 08:00,22,18.29,18.48,18.29,18.395,52
20150501|2015-01-22 08:30,22,18.375,18.375,18.23,18.265,6
20150501|2015-01-22 09:00,22,18.3,18.37,18.3,18.37,7
20150501|2015-01-22 09:30,22,18.36,18.43,18.36,18.43,46
20150501|2015-01-22 10:00,22,18.35,18.45,18.35,18.435,41
20150501|2015-01-22 10:30,22,18.39,18.43,18.39,18.415,12
20150501|2015-01-22 11:00,22,18.42,18.435,18.39,18.4,27
20150501|2015-01-22 11:30,22,18.385,18.405,18.37,18.39,18
20150501|2015-01-22 12:00,22,18.385,18.405,18.355,18.4,44
20150501|2015-01-22 12:30,22,18.41,18.43,18.41,18.43,9
20150501|2015-01-22 13:00,22,18.43,18.455,18.43,18.455,7
20150501|2015-01-22 13:30,22,18.475,18.475,18.445,18.445,10
20150501|2015-01-22 14:00,22,18.495,18.505,18.485,18.5,11
20150501|2015-01-22 14:30,22,18.495,18.495,18.49,18.49,5
20150501|2015-01-22 15:00,22,18.4,18.4,18.375,18.375,2
20150501|2015-01-22 17:00,23,18.375,18.375,18.375,18.375,5
20150501|2015-01-22 17:30,23,18.36,18.36,18.355,18.355,8
20150501|2015-01-22 18:00,23,18.365,18.385,18.355,18.365,14
20150501|2015-01-22 19:00,23,18.355,18.355,18.355,18.355,1
20150501|2015-01-22 19:30,23,18.345,18.345,18.345,18.345,2
20150501|2015-01-22 22:30,23,18.345,18.345,18.345,18.345,1
20150501|2015-01-23 00:00,23,18.325,18.325,18.325,18.325,4
20150501|2015-01-23 00:30,23,18.3,18.3,18.3,18.3,1
20150501|2015-01-23 01:00,23,18.34,18.34,18.34,18.34,2
20150501|2015-01-23 01:30,23,18.31,18.31,18.31,18.31,1
20150501|2015-01-23 02:00,23,18.295,18.295,18.295,18.295,1
20150501|2015-01-23 02:30,23,18.275,18.295,18.25,18.25,14
20150501|2015-01-23 03:00,23,18.235,18.235,18.21,18.23,23
20150501|2015-01-23 03:30,23,18.28,18.28,18.28,18.28,2
20150501|2015-01-23 04:00,23,18.265,18.265,18.265,18.265,1
20150501|2015-01-23 06:00,23,18.275,18.285,18.275,18.285,5
20150501|2015-01-23 06:30,23,18.33,18.35,18.33,18.345,11
20150501|2015-01-23 07:00,23,18.37,18.39,18.36,18.36,12
20150501|2015-01-23 07:30,23,18.36,18.385,18.36,18.37,3
20150501|2015-01-23 08:00,23,18.36,18.36,18.36,18.36,1
20150501|2015-01-23 08:30,23,18.35,18.35,18.35,18.35,1
20150501|2015-01-23 09:00,23,18.375,18.375,18.17,18.195,17
20150501|2015-01-23 09:30,23,18.23,18.28,18.23,18.28,11
20150501|2015-01-23 10:00,23,18.29,18.29,18.26,18.285,22
20150501|2015-01-23 11:00,23,18.295,18.305,18.285,18.295,12
20150501|2015-01-23 11:30,23,18.3,18.305,18.285,18.285,7
20150501|2015-01-23 12:00,23,18.3,18.345,18.3,18.34,24
20150501|2015-01-23 12:30,23,18.36,18.365,18.355,18.365,11
20150501|2015-01-23 13:00,23,18.335,18.335,18.315,18.315,11
20150501|2015-01-23 13:30,23,18.325,18.325,18.32,18.32,10
20150501|2015-01-23 15:30,23,18.35,18.35,18.35,18.35,1
20150501|2015-01-25 17:00,26,18.335,18.395,18.335,18.37,9
20150501|2015-01-25 19:00,26,18.515,18.515,18.515,18.515,1
20150501|2015-01-25 20:30,26,18.41,18.41,18.41,18.41,2
20150501|2015-01-26 00:00,26,18.25,18.265,18.25,18.265,20
20150501|2015-01-26 01:30,26,18.205,18.215,18.15,18.15,17
20150501|2015-01-26 02:00,26,18.15,18.15,18.105,18.115,19
20150501|2015-01-26 03:00,26,18.025,18.025,17.965,17.965,3
20150501|2015-01-26 03:30,26,18.095,18.095,18.095,18.095,1
20150501|2015-01-26 04:30,26,18.04,18.04,18.04,18.04,1
20150501|2015-01-26 05:00,26,18.05,18.05,18,18,2
20150501|2015-01-26 05:30,26,17.95,17.965,17.945,17.965,6
20150501|2015-01-26 06:00,26,17.905,18.015,17.905,18,3
20150501|2015-01-26 06:30,26,18.09,18.1,18.09,18.1,3
20150501|2015-01-26 07:00,26,18.13,18.21,18.07,18.2,9
20150501|2015-01-26 07:30,26,18.17,18.17,18.16,18.16,2
20150501|2015-01-26 08:00,26,18.14,18.14,18.14,18.14,2
20150501|2015-01-26 08:30,26,18.18,18.185,18.175,18.18,14
20150501|2015-01-26 09:00,26,18.15,18.15,17.955,17.975,19
20150501|2015-01-26 09:30,26,17.985,18.05,17.985,18.05,7
20150501|2015-01-26 10:00,26,18.045,18.045,17.99,18.015,3
20150501|2015-01-26 10:30,26,17.995,17.995,17.99,17.99,2
20150501|2015-01-26 11:30,26,18.02,18.03,18.02,18.03,5
20150501|2015-01-26 12:00,26,18.025,18.035,18.02,18.025,19
20150501|2015-01-26 12:30,26,18.025,18.025,17.98,17.98,6
20150501|2015-01-26 13:00,26,17.99,17.99,17.99,17.99,2
20150501|2015-01-26 13:30,26,17.99,17.99,17.99,17.99,3
20150501|2015-01-26 17:00,27,17.98,17.98,17.98,17.98,1
20150501|2015-01-26 18:00,27,17.9,17.9,17.735,17.815,91
20150501|2015-01-26 18:30,27,17.735,17.815,17.735,17.815,4
20150501|2015-01-26 19:00,27,17.89,17.925,17.89,17.89,83
20150501|2015-01-26 19:30,27,17.895,17.895,17.895,17.895,7
20150501|2015-01-26 20:30,27,17.83,17.83,17.83,17.83,1
20150501|2015-01-26 21:00,27,17.95,17.95,17.95,17.95,1
20150501|2015-01-26 22:00,27,17.89,17.89,17.89,17.89,2
20150501|2015-01-26 22:30,27,17.9,17.9,17.9,17.9,1
20150501|2015-01-27 00:00,27,17.915,17.915,17.915,17.915,1
20150501|2015-01-27 00:30,27,17.995,18,17.995,18,2
20150501|2015-01-27 01:30,27,17.95,17.95,17.95,17.95,15
20150501|2015-01-27 02:00,27,17.95,17.95,17.95,17.95,15
20150501|2015-01-27 02:30,27,17.905,17.905,17.9,17.9,32
20150501|2015-01-27 03:30,27,17.975,17.995,17.975,17.995,2
20150501|2015-01-27 04:00,27,17.975,17.975,17.915,17.915,2
20150501|2015-01-27 04:30,27,17.925,17.925,17.925,17.925,1
20150501|2015-01-27 06:00,27,17.91,17.91,17.91,17.91,1
20150501|2015-01-27 07:00,27,17.965,17.975,17.955,17.955,14
20150501|2015-01-27 07:30,27,17.95,18.04,17.95,18.035,37
20150501|2015-01-27 08:00,27,18.01,18.01,18.01,18.01,2
20150501|2015-01-27 08:30,27,18.055,18.06,18.055,18.06,3
20150501|2015-01-27 09:00,27,18.1,18.15,18.1,18.13,9
20150501|2015-01-27 09:30,27,18.17,18.235,18.17,18.19,8
20150501|2015-01-27 10:00,27,18.175,18.18,18.14,18.16,14
20150501|2015-01-27 10:30,27,18.145,18.145,18.14,18.14,20
20150501|2015-01-27 11:00,27,18.105,18.11,18.105,18.11,13
20150501|2015-01-27 11:30,27,18.11,18.11,18.11,18.11,1
20150501|2015-01-27 12:00,27,18.11,18.13,18.095,18.125,39
20150501|2015-01-27 12:30,27,18.12,18.125,18.12,18.125,16
20150501|2015-01-27 13:00,27,18.14,18.14,18.12,18.12,4
20150501|2015-01-27 13:30,27,18.135,18.135,18.135,18.135,1
20150501|2015-01-27 14:00,27,18.125,18.15,18.12,18.15,3
20150501|2015-01-27 14:30,27,18.15,18.15,18.145,18.145,4
20150501|2015-01-27 19:00,28,18.075,18.075,18.075,18.075,5
20150501|2015-01-27 19:30,28,18.085,18.085,18.055,18.055,19
20150501|2015-01-27 20:00,28,18.095,18.095,18.095,18.095,2
20150501|2015-01-27 21:00,28,18.055,18.055,18.055,18.055,10
20150501|2015-01-27 23:30,28,18.035,18.04,18.035,18.04,4
20150501|2015-01-28 00:00,28,18.07,18.09,18.07,18.075,45
20150501|2015-01-28 01:00,28,18.01,18.065,18.01,18.065,2
20150501|2015-01-28 01:30,28,18.03,18.03,18.015,18.015,2
20150501|2015-01-28 05:00,28,18.08,18.085,18.08,18.085,2
20150501|2015-01-28 05:30,28,18.06,18.06,18.06,18.06,1
20150501|2015-01-28 07:00,28,18.115,18.115,18.105,18.105,7
20150501|2015-01-28 07:30,28,18.1,18.105,18.035,18.06,41
20150501|2015-01-28 08:00,28,18.065,18.065,18.03,18.05,13
20150501|2015-01-28 08:30,28,18.105,18.115,18.095,18.095,8
20150501|2015-01-28 09:30,28,18.12,18.15,18.12,18.145,11
20150501|2015-01-28 10:00,28,18.135,18.135,18.1,18.1,3
20150501|2015-01-28 10:30,28,18.13,18.13,18.13,18.13,3
20150501|2015-01-28 11:00,28,18.115,18.115,18.115,18.115,1
20150501|2015-01-28 12:00,28,18.115,18.125,18.115,18.12,40
20150501|2015-01-28 12:30,28,18.1,18.125,18.1,18.125,11
20150501|2015-01-28 13:00,28,18.125,18.125,18.125,18.125,1
20150501|2015-01-28 13:30,28,18.03,18.03,18.03,18.03,1
20150501|2015-01-28 17:30,29,18.01,18.01,18.01,18.01,1
20150501|2015-01-28 19:00,29,18.06,18.065,18.06,18.065,9
20150501|2015-01-28 19:30,29,17.97,17.97,17.9,17.9,61
20150501|2015-01-28 20:00,29,17.88,17.915,17.88,17.915,5
20150501|2015-01-28 20:30,29,17.92,17.92,17.91,17.91,28
20150501|2015-01-28 21:00,29,17.91,17.91,17.91,17.91,8
20150501|2015-01-28 22:00,29,17.92,17.92,17.92,17.92,1
20150501|2015-01-28 23:00,29,17.93,17.93,17.93,17.93,2
20150501|2015-01-28 23:30,29,17.91,17.91,17.82,17.88,57
20150501|2015-01-29 00:00,29,17.885,17.885,17.885,17.885,1
20150501|2015-01-29 00:30,29,17.885,17.885,17.885,17.885,1
20150501|2015-01-29 02:00,29,17.805,17.805,17.805,17.805,1
20150501|2015-01-29 02:30,29,17.795,17.795,17.795,17.795,1
20150501|2015-01-29 03:00,29,17.745,17.745,17.695,17.73,11
20150501|2015-01-29 03:30,29,17.74,17.74,17.65,17.66,8
20150501|2015-01-29 04:00,29,17.725,17.725,17.725,17.725,1
20150501|2015-01-29 05:00,29,17.66,17.66,17.63,17.64,10
20150501|2015-01-29 05:30,29,17.53,17.53,17.49,17.49,6
20150501|2015-01-29 06:00,29,17.54,17.55,17.525,17.55,23
20150501|2015-01-29 06:30,29,17.58,17.58,17.52,17.52,36
20150501|2015-01-29 07:00,29,17.525,17.58,17.42,17.545,18
20150501|2015-01-29 07:30,29,17.525,17.56,17.5,17.56,52
20150501|2015-01-29 08:00,29,17.56,17.56,17.475,17.475,68
20150501|2015-01-29 08:30,29,17.5,17.52,17.45,17.505,29
20150501|2015-01-29 09:00,29,17.475,17.49,17.475,17.49,6
20150501|2015-01-29 09:30,29,17.45,17.45,17.15,17.235,140
20150501|2015-01-29 10:00,29,17.23,17.27,16.99,17.005,96
20150501|2015-01-29 10:30,29,16.995,17.075,16.97,17.02,58
20150501|2015-01-29 11:00,29,17.01,17.01,16.79,16.79,149
20150501|2015-01-29 11:30,29,16.875,16.95,16.875,16.95,5
20150501|2015-01-29 12:00,29,16.89,16.895,16.8,16.88,148
20150501|2015-01-29 12:30,29,16.9,16.905,16.895,16.905,15
20150501|2015-01-29 13:00,29,16.9,16.9,16.9,16.9,4
20150501|2015-01-29 13:30,29,16.95,16.955,16.95,16.955,6
20150501|2015-01-29 14:00,29,16.92,16.945,16.92,16.945,3
20150501|2015-01-29 14:30,29,16.96,16.97,16.96,16.97,2
20150501|2015-01-29 15:00,29,17,17,17,17,1
20150501|2015-01-29 15:30,29,16.98,16.985,16.98,16.985,3
20150501|2015-01-29 17:00,30,17.025,17.04,17.025,17.04,2
20150501|2015-01-29 18:30,30,16.95,16.95,16.95,16.95,1
20150501|2015-01-29 19:30,30,17,17,16.995,16.995,13
20150501|2015-01-29 20:30,30,16.98,16.98,16.955,16.955,3
20150501|2015-01-30 01:00,30,16.93,16.985,16.93,16.985,53
20150501|2015-01-30 01:30,30,16.985,16.985,16.98,16.98,48
20150501|2015-01-30 02:00,30,17.025,17.025,17.025,17.025,1
20150501|2015-01-30 02:30,30,17.035,17.035,17.015,17.015,6
20150501|2015-01-30 03:00,30,17.09,17.09,17.09,17.09,1
20150501|2015-01-30 03:30,30,17.05,17.05,17.05,17.05,5
20150501|2015-01-30 04:30,30,17.06,17.06,17.06,17.06,1
20150501|2015-01-30 05:00,30,17,17,16.99,16.99,10
20150501|2015-01-30 05:30,30,17.005,17.005,16.925,16.925,8
20150501|2015-01-30 06:00,30,16.965,16.965,16.965,16.965,1
20150501|2015-01-30 06:30,30,17.02,17.02,17.02,17.02,2
20150501|2015-01-30 07:00,30,16.99,17.01,16.88,16.885,44
20150501|2015-01-30 07:30,30,16.95,17.03,16.94,16.94,38
20150501|2015-01-30 08:00,30,16.945,16.945,16.885,16.92,24
20150501|2015-01-30 08:30,30,16.935,16.95,16.865,16.93,15
20150501|2015-01-30 09:00,30,16.915,17.065,16.915,17.035,85
20150501|2015-01-30 09:30,30,17.05,17.185,17.05,17.185,251
20150501|2015-01-30 10:00,30,17.205,17.245,17.17,17.245,85
20150501|2015-01-30 10:30,30,17.25,17.35,17.25,17.3,37
20150501|2015-01-30 11:00,30,17.29,17.29,17.275,17.275,2
20150501|2015-01-30 11:30,30,17.275,17.285,17.22,17.225,98
20150501|2015-01-30 12:00,30,17.215,17.25,17.205,17.205,54
20150501|2015-01-30 12:30,30,17.23,17.23,17.15,17.15,31
20150501|2015-01-30 13:00,30,17.22,17.275,17.22,17.275,49
20150501|2015-01-30 13:30,30,17.29,17.29,17.245,17.245,27
20150501|2015-01-30 14:00,30,17.28,17.28,17.28,17.28,1
20150501|2015-01-30 14:30,30,17.275,17.275,17.275,17.275,2
20150501|2015-01-30 15:00,30,17.29,17.29,17.275,17.285,8
20150501|2015-01-30 16:00,30,17.285,17.285,17.285,17.285,2
20150501|2015-02-01 17:00,2,17.25,17.25,17.25,17.25,1
20150501|2015-02-01 17:30,2,17.195,17.195,17.195,17.195,1
20150501|2015-02-01 18:00,2,17.23,17.23,17.23,17.23,1
20150501|2015-02-01 18:30,2,17.235,17.235,17.235,17.235,3
20150501|2015-02-01 19:00,2,17.32,17.33,17.315,17.315,26
20150501|2015-02-01 19:30,2,17.23,17.23,17.23,17.23,1
20150501|2015-02-01 20:00,2,17.22,17.22,17.22,17.22,2
20150501|2015-02-01 21:30,2,17.2,17.2,17.195,17.2,6
20150501|2015-02-01 23:30,2,17.245,17.245,17.245,17.245,8
20150501|2015-02-02 00:00,2,17.2,17.2,17.2,17.2,2
20150501|2015-02-02 03:00,2,17.085,17.085,17.085,17.085,2
20150501|2015-02-02 03:30,2,17.075,17.075,17.075,17.075,1
20150501|2015-02-02 04:30,2,17.08,17.08,17.08,17.08,5
20150501|2015-02-02 05:30,2,17.245,17.245,17.245,17.245,1
20150501|2015-02-02 06:00,2,17.25,17.275,17.25,17.275,6
20150501|2015-02-02 06:30,2,17.255,17.255,17.18,17.18,25
20150501|2015-02-02 07:00,2,17.11,17.11,17.085,17.11,7
20150501|2015-02-02 07:30,2,17.125,17.175,17.125,17.175,4
20150501|2015-02-02 08:00,2,17.175,17.175,17.09,17.11,28
20150501|2015-02-02 08:30,2,17.175,17.315,17.125,17.315,25
20150501|2015-02-02 09:00,2,17.295,17.31,17.22,17.23,62
20150501|2015-02-02 09:30,2,17.25,17.295,17.22,17.22,17
20150501|2015-02-02 10:00,2,17.245,17.265,17.24,17.26,19
20150501|2015-02-02 10:30,2,17.255,17.285,17.245,17.27,14
20150501|2015-02-02 11:00,2,17.28,17.3,17.28,17.28,16
20150501|2015-02-02 11:30,2,17.275,17.275,17.27,17.27,3
20150501|2015-02-02 12:00,2,17.29,17.305,17.27,17.27,43
20150501|2015-02-02 12:30,2,17.335,17.34,17.335,17.34,2
20150501|2015-02-02 14:00,2,17.33,17.33,17.33,17.33,1
20150501|2015-02-02 14:30,2,17.27,17.27,17.245,17.245,4
20150501|2015-02-02 15:00,2,17.255,17.255,17.255,17.255,3
20150501|2015-02-02 17:00,3,17.26,17.26,17.26,17.26,1
20150501|2015-02-02 18:30,3,17.26,17.26,17.26,17.26,3
20150501|2015-02-02 19:30,3,17.275,17.275,17.275,17.275,3
20150501|2015-02-02 21:30,3,17.255,17.255,17.255,17.255,40
20150501|2015-02-02 22:30,3,17.255,17.255,17.255,17.255,1
20150501|2015-02-02 23:30,3,17.285,17.29,17.28,17.28,28
20150501|2015-02-03 00:00,3,17.29,17.33,17.29,17.33,35
20150501|2015-02-03 00:30,3,17.395,17.425,17.395,17.41,37
20150501|2015-02-03 01:30,3,17.46,17.6,17.46,17.58,4
20150501|2015-02-03 02:00,3,17.6,17.61,17.55,17.55,5
20150501|2015-02-03 02:30,3,17.575,17.6,17.575,17.6,2
20150501|2015-02-03 03:00,3,17.655,17.78,17.645,17.715,21
20150501|2015-02-03 03:30,3,17.72,17.725,17.67,17.67,17
20150501|2015-02-03 04:00,3,17.655,17.73,17.655,17.7,13
20150501|2015-02-03 05:00,3,17.67,17.67,17.67,17.67,1
20150501|2015-02-03 05:30,3,17.58,17.615,17.58,17.615,2
20150501|2015-02-03 06:00,3,17.575,17.575,17.56,17.56,5
20150501|2015-02-03 06:30,3,17.57,17.57,17.4,17.41,15
20150501|2015-02-03 07:00,3,17.355,17.405,17.33,17.355,54
20150501|2015-02-03 07:30,3,17.3,17.315,17.3,17.315,3
20150501|2015-02-03 08:00,3,17.33,17.415,17.325,17.375,45
20150501|2015-02-03 08:30,3,17.33,17.355,17.295,17.3,19
20150501|2015-02-03 09:00,3,17.31,17.33,17.31,17.315,17
20150501|2015-02-03 09:30,3,17.3,17.3,17.145,17.2,21
20150501|2015-02-03 10:00,3,17.135,17.255,17.125,17.255,18
20150501|2015-02-03 10:30,3,17.265,17.265,17.21,17.255,5
20150501|2015-02-03 11:00,3,17.27,17.295,17.26,17.26,15
20150501|2015-02-03 11:30,3,17.27,17.325,17.27,17.325,7
20150501|2015-02-03 12:00,3,17.315,17.395,17.315,17.395,212
20150501|2015-02-03 12:30,3,17.4,17.5,17.4,17.5,25
20150501|2015-02-03 13:00,3,17.44,17.44,17.44,17.44,50
20150501|2015-02-03 13:30,3,17.45,17.45,17.4,17.4,17
20150501|2015-02-03 14:00,3,17.415,17.42,17.365,17.365,18
20150501|2015-02-03 14:30,3,17.36,17.36,17.3,17.3,2
20150501|2015-02-03 15:00,3,17.33,17.34,17.33,17.34,2
20150501|2015-02-03 15:30,3,17.325,17.34,17.325,17.34,5
20150501|2015-02-03 17:00,4,17.365,17.365,17.365,17.365,2
20150501|2015-02-03 18:00,4,17.325,17.325,17.315,17.32,5
20150501|2015-02-03 18:30,4,17.32,17.32,17.32,17.32,1
20150501|2015-02-03 19:00,4,17.285,17.285,17.21,17.25,76
20150501|2015-02-03 19:30,4,17.28,17.34,17.275,17.34,10
20150501|2015-02-03 21:00,4,17.35,17.35,17.35,17.35,1
20150501|2015-02-03 23:00,4,17.39,17.39,17.39,17.39,2
20150501|2015-02-03 23:30,4,17.3,17.3,17.295,17.295,4
20150501|2015-02-04 00:00,4,17.295,17.295,17.295,17.295,1
20150501|2015-02-04 01:30,4,17.335,17.335,17.335,17.335,1
20150501|2015-02-04 03:00,4,17.36,17.36,17.36,17.36,1
20150501|2015-02-04 03:30,4,17.36,17.365,17.36,17.365,5
20150501|2015-02-04 04:00,4,17.38,17.55,17.38,17.55,8
20150501|2015-02-04 04:30,4,17.555,17.555,17.49,17.49,9
20150501|2015-02-04 05:00,4,17.495,17.495,17.495,17.495,1
20150501|2015-02-04 06:00,4,17.415,17.415,17.375,17.4,6
20150501|2015-02-04 06:30,4,17.43,17.43,17.39,17.395,36
20150501|2015-02-04 07:00,4,17.405,17.45,17.38,17.45,37
20150501|2015-02-04 07:30,4,17.455,17.455,17.455,17.455,1
20150501|2015-02-04 08:00,4,17.425,17.45,17.42,17.44,76
20150501|2015-02-04 08:30,4,17.47,17.52,17.47,17.515,40
20150501|2015-02-04 09:00,4,17.62,17.705,17.58,17.59,36
20150501|2015-02-04 09:30,4,17.585,17.585,17.445,17.47,23
20150501|2015-02-04 10:00,4,17.475,17.53,17.455,17.51,58
20150501|2015-02-04 10:30,4,17.525,17.565,17.515,17.525,113
20150501|2015-02-04 11:30,4,17.47,17.48,17.47,17.48,2
20150501|2015-02-04 12:00,4,17.43,17.44,17.425,17.435,21
20150501|2015-02-04 12:30,4,17.45,17.45,17.435,17.45,14
20150501|2015-02-04 13:00,4,17.45,17.45,17.45,17.45,2
20150501|2015-02-04 14:00,4,17.455,17.455,17.44,17.44,36
20150501|2015-02-04 14:30,4,17.425,17.425,17.425,17.425,1
20150501|2015-02-04 15:00,4,17.395,17.395,17.39,17.39,2
20150501|2015-02-04 16:00,4,17.375,17.375,17.375,17.375,2
20150501|2015-02-04 19:00,5,17.5,17.5,17.5,17.5,15
20150501|2015-02-04 20:00,5,17.495,17.495,17.495,17.495,1
20150501|2015-02-04 22:00,5,17.475,17.475,17.475,17.475,2
20150501|2015-02-04 23:00,5,17.495,17.495,17.495,17.495,2
20150501|2015-02-04 23:30,5,17.475,17.475,17.475,17.475,1
20150501|2015-02-05 00:00,5,17.485,17.485,17.485,17.485,2
20150501|2015-02-05 00:30,5,17.405,17.415,17.405,17.415,5
20150501|2015-02-05 01:00,5,17.38,17.38,17.375,17.375,3
20150501|2015-02-05 02:00,5,17.3,17.335,17.3,17.3,13
20150501|2015-02-05 03:00,5,17.3,17.3,17.28,17.28,5
20150501|2015-02-05 04:00,5,17.355,17.355,17.275,17.275,2
20150501|2015-02-05 04:30,5,17.295,17.345,17.23,17.23,7
20150501|2015-02-05 05:00,5,17.22,17.22,17.095,17.125,28
20150501|2015-02-05 05:30,5,17.14,17.145,16.97,17.015,86
20150501|2015-02-05 06:00,5,17.05,17.22,17.05,17.22,28
20150501|2015-02-05 06:30,5,17.21,17.21,17.21,17.21,4
20150501|2015-02-05 07:00,5,17.23,17.35,17.23,17.33,80
20150501|2015-02-05 07:30,5,17.27,17.31,17.265,17.29,24
20150501|2015-02-05 08:00,5,17.305,17.305,17.155,17.16,37
20150501|2015-02-05 08:30,5,17.16,17.16,17.085,17.13,47
20150501|2015-02-05 09:00,5,17.125,17.2,17.125,17.155,20
20150501|2015-02-05 09:30,5,17.155,17.175,17.125,17.14,30
20150501|2015-02-05 10:00,5,17.135,17.145,17.025,17.035,27
20150501|2015-02-05 10:30,5,17.06,17.18,17.06,17.16,34
20150501|2015-02-05 11:00,5,17.185,17.2,17.185,17.2,2
20150501|2015-02-05 11:30,5,17.205,17.205,17.19,17.195,7
20150501|2015-02-05 12:00,5,17.21,17.25,17.21,17.25,90
20150501|2015-02-05 12:30,5,17.25,17.315,17.25,17.31,16
20150501|2015-02-05 13:00,5,17.275,17.28,17.275,17.28,2
20150501|2015-02-05 13:30,5,17.27,17.34,17.27,17.34,4
20150501|2015-02-05 14:00,5,17.325,17.325,17.31,17.31,13
20150501|2015-02-05 15:00,5,17.32,17.32,17.32,17.32,5
20150501|2015-02-05 16:00,5,17.29,17.29,17.29,17.29,2
20150501|2015-02-05 17:00,6,17.34,17.34,17.32,17.325,7
20150501|2015-02-05 18:30,6,17.27,17.27,17.27,17.27,1
20150501|2015-02-05 19:00,6,17.27,17.27,17.21,17.25,16
20150501|2015-02-05 19:30,6,17.25,17.275,17.25,17.275,2
20150501|2015-02-05 22:30,6,17.325,17.325,17.325,17.325,1
20150501|2015-02-06 00:00,6,17.34,17.34,17.34,17.34,5
20150501|2015-02-06 00:30,6,17.34,17.345,17.315,17.32,60
20150501|2015-02-06 01:00,6,17.32,17.32,17.29,17.3,22
20150501|2015-02-06 01:30,6,17.255,17.255,17.255,17.255,3
20150501|2015-02-06 02:30,6,17.25,17.265,17.25,17.265,12
20150501|2015-02-06 03:30,6,17.315,17.315,17.315,17.315,1
20150501|2015-02-06 04:00,6,17.335,17.34,17.325,17.325,7
20150501|2015-02-06 05:30,6,17.3,17.3,17.24,17.24,4
20150501|2015-02-06 06:00,6,17.285,17.285,17.285,17.285,2
20150501|2015-02-06 06:30,6,17.33,17.4,17.33,17.35,22
20150501|2015-02-06 07:00,6,17.395,17.395,17.275,17.275,37
20150501|2015-02-06 07:30,6,17.25,17.25,17.055,17.095,42
20150501|2015-02-06 08:00,6,17.095,17.095,16.84,16.925,160
20150501|2015-02-06 08:30,6,16.99,16.995,16.9,16.995,67
20150501|2015-02-06 09:00,6,16.94,16.94,16.735,16.85,146
20150501|2015-02-06 09:30,6,16.84,16.84,16.755,16.755,78
20150501|2015-02-06 10:00,6,16.7,16.7,16.6,16.63,60
20150501|2015-02-06 10:30,6,16.635,16.655,16.635,16.645,29
20150501|2015-02-06 11:00,6,16.685,16.7,16.68,16.68,44
20150501|2015-02-06 11:30,6,16.695,16.7,16.645,16.7,54
20150501|2015-02-06 12:00,6,16.71,16.78,16.71,16.735,117
20150501|2015-02-06 12:30,6,16.71,16.71,16.67,16.67,7
20150501|2015-02-06 13:30,6,16.7,16.705,16.7,16.705,5
20150501|2015-02-06 14:00,6,16.725,16.775,16.725,16.775,11
20150501|2015-02-06 16:00,6,16.735,16.735,16.735,16.735,2
20150501|2015-02-08 17:00,9,16.8,16.805,16.8,16.805,4
20150501|2015-02-08 17:30,9,16.81,16.81,16.8,16.8,20
20150501|2015-02-08 18:00,9,16.76,16.775,16.76,16.775,13
20150501|2015-02-08 18:30,9,16.77,16.81,16.77,16.81,47
20150501|2015-02-08 19:00,9,16.805,16.835,16.755,16.83,198
20150501|2015-02-08 19:30,9,16.83,16.83,16.82,16.82,17
20150501|2015-02-08 20:00,9,16.815,16.815,16.815,16.815,1
20150501|2015-02-08 20:30,9,16.8,16.8,16.78,16.78,10
20150501|2015-02-08 21:00,9,16.76,16.76,16.76,16.76,10
20150501|2015-02-08 23:00,9,16.76,16.76,16.76,16.76,1
20150501|2015-02-08 23:30,9,16.77,16.81,16.77,16.81,13
20150501|2015-02-09 00:00,9,16.78,16.78,16.78,16.78,10
20150501|2015-02-09 00:30,9,16.785,16.815,16.785,16.815,6
20150501|2015-02-09 01:00,9,16.8,16.81,16.79,16.79,47
20150501|2015-02-09 01:30,9,16.81,16.82,16.81,16.82,9
20150501|2015-02-09 02:00,9,16.82,16.82,16.82,16.82,1
20150501|2015-02-09 02:30,9,16.87,16.88,16.86,16.88,22
20150501|2015-02-09 03:00,9,16.935,17.055,16.935,17.055,12
20150501|2015-02-09 03:30,9,17.02,17.065,17.02,17.065,22
20150501|2015-02-09 04:00,9,17.08,17.17,17.08,17.145,54
20150501|2015-02-09 04:30,9,17.14,17.14,17.08,17.08,3
20150501|2015-02-09 05:00,9,17.08,17.08,17.07,17.07,20
20150501|2015-02-09 06:00,9,16.985,17.005,16.95,16.965,64
20150501|2015-02-09 06:30,9,16.97,16.975,16.945,16.95,65
20150501|2015-02-09 07:00,9,16.94,16.96,16.895,16.935,83
20150501|2015-02-09 07:30,9,16.93,16.95,16.895,16.9,35
20150501|2015-02-09 08:00,9,16.93,16.985,16.93,16.975,25
20150501|2015-02-09 08:30,9,16.985,17.07,16.975,17.055,63
20150501|2015-02-09 09:00,9,17.05,17.135,17.045,17.13,184
20150501|2015-02-09 09:30,9,17.13,17.15,17.09,17.1,77
20150501|2015-02-09 10:00,9,17.105,17.13,17.095,17.12,30
20150501|2015-02-09 10:30,9,17.11,17.135,17.105,17.125,51
20150501|2015-02-09 11:00,9,17.12,17.12,17.035,17.06,68
20150501|2015-02-09 11:30,9,17.08,17.095,17.07,17.09,25
20150501|2015-02-09 12:00,9,17.085,17.125,17.085,17.115,97
20150501|2015-02-09 12:30,9,17.12,17.12,17.115,17.115,17
20150501|2015-02-09 13:00,9,17.095,17.095,17.08,17.08,3
20150501|2015-02-09 14:00,9,17.08,17.08,17.08,17.08,1
20150501|2015-02-09 14:30,9,17.075,17.075,17.075,17.075,3
20150501|2015-02-09 15:30,9,17.04,17.04,17.04,17.04,1
20150501|2015-02-09 16:00,9,17.025,17.025,17.025,17.025,1
20150501|2015-02-09 17:30,10,17.035,17.035,17.035,17.035,2
20150501|2015-02-09 19:00,10,17.065,17.11,17.065,17.08,111
20150501|2015-02-09 19:30,10,17.08,17.1,17.075,17.08,87
20150501|2015-02-09 20:00,10,17.075,17.08,17.07,17.08,10
20150501|2015-02-09 20:30,10,17.105,17.115,17.09,17.115,65
20150501|2015-02-09 21:00,10,17.095,17.095,17.09,17.09,10
20150501|2015-02-09 22:30,10,17.06,17.06,17.04,17.04,2
20150501|2015-02-10 00:00,10,17.09,17.09,17.09,17.09,5
20150501|2015-02-10 00:30,10,17.105,17.105,17.09,17.09,9
20150501|2015-02-10 01:00,10,17.095,17.1,17.09,17.09,18
20150501|2015-02-10 01:30,10,17.07,17.07,17.06,17.06,11
20150501|2015-02-10 02:00,10,17.055,17.07,17.05,17.05,28
20150501|2015-02-10 02:30,10,17.005,17.005,16.92,16.94,16
20150501|2015-02-10 03:00,10,16.93,16.97,16.93,16.97,43
20150501|2015-02-10 03:30,10,16.97,16.97,16.9,16.905,38
20150501|2015-02-10 04:00,10,16.92,16.92,16.855,16.86,32
20150501|2015-02-10 04:30,10,16.85,16.85,16.845,16.845,3
20150501|2015-02-10 05:00,10,16.86,16.86,16.83,16.83,4
20150501|2015-02-10 05:30,10,16.825,16.835,16.775,16.835,11
20150501|2015-02-10 06:00,10,16.85,16.95,16.85,16.875,17
20150501|2015-02-10 06:30,10,16.875,16.93,16.85,16.93,7
20150501|2015-02-10 07:00,10,16.99,16.995,16.925,16.945,52
20150501|2015-02-10 07:30,10,16.965,16.985,16.95,16.955,6
20150501|2015-02-10 08:00,10,16.955,16.98,16.925,16.98,11
20150501|2015-02-10 08:30,10,16.97,16.97,16.89,16.95,22
20150501|2015-02-10 09:00,10,16.94,16.96,16.915,16.94,54
20150501|2015-02-10 09:30,10,16.95,17.115,16.95,17.06,92
20150501|2015-02-10 10:00,10,17.065,17.065,17.04,17.065,40
20150501|2015-02-10 10:30,10,17.055,17.065,17,17.02,19
20150501|2015-02-10 11:00,10,17.04,17.05,16.985,16.985,35
20150501|2015-02-10 11:30,10,16.98,16.99,16.94,16.965,14
20150501|2015-02-10 12:00,10,16.97,16.97,16.9,16.9,314
20150501|2015-02-10 12:30,10,16.9,16.9,16.9,16.9,1
20150501|2015-02-10 13:00,10,16.905,16.94,16.905,16.94,19
20150501|2015-02-10 13:30,10,16.945,16.965,16.945,16.955,4
20150501|2015-02-10 14:00,10,16.95,16.95,16.92,16.92,15
20150501|2015-02-10 14:30,10,16.93,16.94,16.93,16.94,5
20150501|2015-02-10 15:00,10,16.925,16.925,16.925,16.925,2
20150501|2015-02-10 18:30,11,16.965,16.965,16.965,16.965,1
20150501|2015-02-10 19:30,11,16.995,17.05,16.995,17.02,30
20150501|2015-02-10 20:00,11,17.055,17.07,17.055,17.06,4
20150501|2015-02-10 20:30,11,17.045,17.065,17.045,17.065,2
20150501|2015-02-10 21:30,11,17.035,17.035,17.03,17.03,2
20150501|2015-02-10 22:30,11,17.035,17.035,17.035,17.035,1
20150501|2015-02-11 00:00,11,17.04,17.04,17.035,17.04,6
20150501|2015-02-11 01:30,11,17.045,17.075,17.045,17.075,4
20150501|2015-02-11 02:00,11,17.055,17.055,17,17,6
20150501|2015-02-11 02:30,11,17.055,17.07,17.05,17.055,37
20150501|2015-02-11 03:00,11,17.065,17.095,17.065,17.095,13
20150501|2015-02-11 03:30,11,17.075,17.085,17.075,17.075,5
20150501|2015-02-11 04:00,11,17.065,17.11,17.06,17.09,13
20150501|2015-02-11 04:30,11,17.07,17.07,16.915,16.945,16
20150501|2015-02-11 05:00,11,16.955,16.955,16.94,16.94,6
20150501|2015-02-11 06:00,11,16.975,17.005,16.95,17.005,17
20150501|2015-02-11 06:30,11,17.005,17.005,16.97,16.975,28
20150501|2015-02-11 07:00,11,16.995,16.995,16.94,16.955,16
20150501|2015-02-11 07:30,11,16.935,16.935,16.9,16.91,39
20150501|2015-02-11 08:00,11,16.94,16.99,16.94,16.975,21
20150501|2015-02-11 08:30,11,16.97,16.97,16.8,16.83,127
20150501|2015-02-11 09:00,11,16.855,16.865,16.76,16.785,117
20150501|2015-02-11 09:30,11,16.8,16.845,16.77,16.82,90
20150501|2015-02-11 10:00,11,16.81,16.895,16.8,16.895,93
20150501|2015-02-11 10:30,11,16.89,16.905,16.88,16.905,15
20150501|2015-02-11 11:00,11,16.905,16.91,16.89,16.89,7
20150501|2015-02-11 11:30,11,16.855,16.86,16.855,16.86,5
20150501|2015-02-11 12:00,11,16.83,16.835,16.795,16.81,152
20150501|2015-02-11 12:30,11,16.83,16.83,16.785,16.83,28
20150501|2015-02-11 14:30,11,16.805,16.815,16.8,16.815,3
20150501|2015-02-11 15:00,11,16.82,16.82,16.82,16.82,1
20150501|2015-02-11 15:30,11,16.8,16.8,16.8,16.8,1
20150501|2015-02-11 18:00,12,16.87,16.87,16.87,16.87,6
20150501|2015-02-11 19:00,12,16.85,16.85,16.85,16.85,2
20150501|2015-02-11 19:30,12,16.85,16.85,16.85,16.85,1
20150501|2015-02-11 20:00,12,16.8,16.8,16.795,16.795,3
20150501|2015-02-11 20:30,12,16.79,16.79,16.66,16.66,18
20150501|2015-02-11 21:00,12,16.66,16.705,16.65,16.705,45
20150501|2015-02-11 21:30,12,16.68,16.68,16.68,16.68,6
20150501|2015-02-11 22:00,12,16.67,16.69,16.67,16.69,4
20150501|2015-02-11 22:30,12,16.735,16.735,16.735,16.735,1
20150501|2015-02-11 23:30,12,16.725,16.74,16.725,16.735,40
20150501|2015-02-12 00:00,12,16.735,16.735,16.73,16.73,5
20150501|2015-02-12 00:30,12,16.735,16.77,16.735,16.77,17
20150501|2015-02-12 01:00,12,16.755,16.765,16.74,16.74,8
20150501|2015-02-12 01:30,12,16.77,16.775,16.77,16.775,4
20150501|2015-02-12 02:00,12,16.76,16.96,16.76,16.96,40
20150501|2015-02-12 02:30,12,16.96,17.07,16.905,16.91,31
20150501|2015-02-12 03:00,12,16.915,16.92,16.86,16.895,22
20150501|2015-02-12 03:30,12,16.895,17,16.895,16.99,15
20150501|2015-02-12 04:00,12,16.965,16.975,16.945,16.945,23
20150501|2015-02-12 04:30,12,16.925,16.925,16.89,16.89,7
20150501|2015-02-12 05:00,12,16.92,16.93,16.92,16.93,2
20150501|2015-02-12 05:30,12,16.93,16.93,16.905,16.905,4
20150501|2015-02-12 06:00,12,16.905,16.905,16.84,16.855,6
20150501|2015-02-12 06:30,12,16.85,16.885,16.85,16.87,5
20150501|2015-02-12 07:00,12,16.86,16.86,16.84,16.84,6
20150501|2015-02-12 07:30,12,16.87,16.96,16.865,16.905,11
20150501|2015-02-12 08:00,12,16.92,16.92,16.91,16.91,6
20150501|2015-02-12 08:30,12,16.895,16.92,16.85,16.855,53
20150501|2015-02-12 09:00,12,16.845,16.855,16.775,16.805,55
20150501|2015-02-12 09:30,12,16.815,16.855,16.79,16.85,45
20150501|2015-02-12 10:00,12,16.86,16.9,16.86,16.9,28
20150501|2015-02-12 10:30,12,16.895,16.95,16.89,16.935,26
20150501|2015-02-12 11:00,12,16.92,16.92,16.88,16.88,8
20150501|2015-02-12 11:30,12,16.885,16.885,16.83,16.835,53
20150501|2015-02-12 12:00,12,16.83,16.855,16.82,16.82,179
20150501|2015-02-12 12:30,12,16.815,16.815,16.815,16.815,2
20150501|2015-02-12 13:00,12,16.855,16.855,16.855,16.855,1
20150501|2015-02-12 13:30,12,16.865,16.865,16.865,16.865,1
20150501|2015-02-12 14:00,12,16.89,16.89,16.89,16.89,12
20150501|2015-02-12 15:30,12,16.865,16.885,16.865,16.885,2
20150501|2015-02-12 16:00,12,16.88,16.88,16.88,16.88,2
20150501|2015-02-12 17:00,13,16.905,16.905,16.905,16.905,2
20150501|2015-02-12 17:30,13,16.89,16.91,16.89,16.91,3
20150501|2015-02-12 18:00,13,16.9,16.9,16.9,16.9,2
20150501|2015-02-12 19:00,13,16.91,16.93,16.91,16.93,9
20150501|2015-02-12 19:30,13,16.95,16.95,16.925,16.925,5
20150501|2015-02-12 20:00,13,16.925,16.925,16.925,16.925,2
20150501|2015-02-12 20:30,13,16.945,16.955,16.945,16.955,6
20150501|2015-02-12 21:00,13,16.97,16.99,16.97,16.985,14
20150501|2015-02-12 21:30,13,16.98,16.995,16.97,16.995,39
20150501|2015-02-12 22:00,13,16.995,16.995,16.99,16.99,20
20150501|2015-02-12 22:30,13,16.975,16.99,16.975,16.99,7
20150501|2015-02-12 23:00,13,17,17,16.99,16.99,17
20150501|2015-02-12 23:30,13,16.99,17.07,16.99,17.05,47
20150501|2015-02-13 00:00,13,17.01,17.02,16.99,17,30
20150501|2015-02-13 00:30,13,17,17.03,17,17.02,54
20150501|2015-02-13 01:00,13,17.01,17.01,17.005,17.01,17
20150501|2015-02-13 01:30,13,17.015,17.02,17.015,17.015,9
20150501|2015-02-13 02:30,13,16.91,16.91,16.9,16.9,23
20150501|2015-02-13 03:00,13,16.92,16.95,16.92,16.94,10
20150501|2015-02-13 03:30,13,16.95,16.96,16.95,16.96,14
20150501|2015-02-13 04:00,13,16.92,16.93,16.895,16.895,11
20150501|2015-02-13 05:00,13,16.915,16.92,16.915,16.92,5
20150501|2015-02-13 05:30,13,16.895,16.91,16.895,16.91,7
20150501|2015-02-13 06:00,13,16.92,16.945,16.92,16.94,23
20150501|2015-02-13 06:30,13,16.945,16.97,16.94,16.965,29
20150501|2015-02-13 07:00,13,16.97,17.05,16.97,17.025,52
20150501|2015-02-13 07:30,13,17.045,17.3,17.045,17.255,161
20150501|2015-02-13 08:00,13,17.275,17.32,17.2,17.28,390
20150501|2015-02-13 08:30,13,17.285,17.355,17.25,17.34,144
20150501|2015-02-13 09:00,13,17.325,17.475,17.325,17.385,303
20150501|2015-02-13 09:30,13,17.405,17.435,17.385,17.415,140
20150501|2015-02-13 10:00,13,17.42,17.455,17.415,17.425,102
20150501|2015-02-13 10:30,13,17.43,17.435,17.365,17.39,94
20150501|2015-02-13 11:00,13,17.395,17.43,17.39,17.415,57
20150501|2015-02-13 11:30,13,17.415,17.415,17.38,17.39,54
20150501|2015-02-13 12:00,13,17.385,17.385,17.315,17.33,156
20150501|2015-02-13 12:30,13,17.3,17.325,17.3,17.325,23
20150501|2015-02-13 13:00,13,17.32,17.34,17.32,17.33,3
20150501|2015-02-13 13:30,13,17.365,17.365,17.365,17.365,1
20150501|2015-02-13 14:00,13,17.34,17.34,17.335,17.335,8
20150501|2015-02-13 14:30,13,17.335,17.335,17.315,17.315,7
20150501|2015-02-13 16:00,13,17.38,17.38,17.38,17.38,2
20150501|2015-02-15 17:00,17,17.35,17.35,17.35,17.35,3
20150501|2015-02-15 17:30,17,17.35,17.35,17.35,17.35,1
20150501|2015-02-15 18:30,17,17.365,17.365,17.365,17.365,1
20150501|2015-02-15 19:00,17,17.375,17.39,17.305,17.31,73
20150501|2015-02-15 19:30,17,17.32,17.355,17.29,17.355,77
20150501|2015-02-15 20:00,17,17.365,17.375,17.345,17.355,45
20150501|2015-02-15 20:30,17,17.35,17.395,17.35,17.39,143
20150501|2015-02-15 21:00,17,17.375,17.38,17.375,17.38,3
20150501|2015-02-15 21:30,17,17.375,17.375,17.36,17.36,16
20150501|2015-02-15 22:00,17,17.35,17.35,17.35,17.35,5
20150501|2015-02-15 22:30,17,17.37,17.37,17.365,17.37,4
20150501|2015-02-15 23:00,17,17.375,17.375,17.37,17.37,8
20150501|2015-02-15 23:30,17,17.375,17.375,17.36,17.36,20
20150501|2015-02-16 00:00,17,17.365,17.365,17.34,17.34,20
20150501|2015-02-16 00:30,17,17.35,17.4,17.35,17.39,35
20150501|2015-02-16 01:00,17,17.4,17.405,17.4,17.4,6
20150501|2015-02-16 01:30,17,17.41,17.435,17.395,17.4,18
20150501|2015-02-16 02:00,17,17.4,17.41,17.385,17.385,21
20150501|2015-02-16 02:30,17,17.39,17.4,17.38,17.4,17
20150501|2015-02-16 03:00,17,17.4,17.4,17.385,17.39,20
20150501|2015-02-16 03:30,17,17.405,17.425,17.395,17.395,11
20150501|2015-02-16 04:00,17,17.415,17.42,17.385,17.385,9
20150501|2015-02-16 04:30,17,17.375,17.375,17.355,17.355,7
20150501|2015-02-16 05:30,17,17.38,17.385,17.37,17.37,38
20150501|2015-02-16 06:00,17,17.375,17.375,17.335,17.345,28
20150501|2015-02-16 06:30,17,17.325,17.325,17.32,17.32,7
20150501|2015-02-16 07:00,17,17.345,17.36,17.32,17.35,24
20150501|2015-02-16 07:30,17,17.335,17.335,17.305,17.305,8
20150501|2015-02-16 08:00,17,17.32,17.33,17.3,17.33,66
20150501|2015-02-16 08:30,17,17.33,17.36,17.33,17.36,7
20150501|2015-02-16 09:00,17,17.325,17.35,17.32,17.35,72
20150501|2015-02-16 09:30,17,17.36,17.37,17.335,17.345,56
20150501|2015-02-16 10:00,17,17.325,17.34,17.325,17.34,20
20150501|2015-02-16 10:30,17,17.34,17.34,17.34,17.34,1
20150501|2015-02-16 11:00,17,17.335,17.335,17.335,17.335,1
20150501|2015-02-16 11:30,17,17.325,17.325,17.315,17.315,22
20150501|2015-02-16 18:30,17,17.335,17.345,17.33,17.345,8
20150501|2015-02-16 19:00,17,17.35,17.35,17.315,17.315,5
20150501|2015-02-16 19:30,17,17.29,17.3,17.29,17.3,5
20150501|2015-02-16 20:00,17,17.295,17.295,17.255,17.255,21
20150501|2015-02-16 20:30,17,17.26,17.26,17.25,17.25,6
20150501|2015-02-16 21:30,17,17.245,17.245,17.225,17.225,6
20150501|2015-02-16 22:00,17,17.215,17.225,17.215,17.225,7
20150501|2015-02-16 22:30,17,17.235,17.235,17.23,17.23,6
20150501|2015-02-16 23:00,17,17.25,17.25,17.25,17.25,1
20150501|2015-02-16 23:30,17,17.28,17.305,17.28,17.28,13
20150501|2015-02-17 00:00,17,17.3,17.3,17.27,17.28,73
20150501|2015-02-17 00:30,17,17.28,17.28,17.255,17.255,4
20150501|2015-02-17 01:00,17,17.225,17.23,17.205,17.23,13
20150501|2015-02-17 01:30,17,17.205,17.205,17.11,17.11,30
20150501|2015-02-17 02:00,17,17.1,17.115,16.935,16.935,89
20150501|2015-02-17 02:30,17,16.94,16.94,16.835,16.86,117
20150501|2015-02-17 03:00,17,16.865,16.895,16.855,16.88,109
20150501|2015-02-17 03:30,17,16.88,16.915,16.88,16.895,9
20150501|2015-02-17 04:00,17,16.885,16.905,16.875,16.905,7
20150501|2015-02-17 04:30,17,16.91,16.92,16.84,16.845,72
20150501|2015-02-17 05:00,17,16.86,16.89,16.85,16.87,63
20150501|2015-02-17 05:30,17,16.905,16.92,16.86,16.86,75
20150501|2015-02-17 06:00,17,16.85,16.86,16.755,16.755,113
20150501|2015-02-17 06:30,17,16.775,16.795,16.7,16.7,177
20150501|2015-02-17 07:00,17,16.695,16.81,16.675,16.81,293
20150501|2015-02-17 07:30,17,16.78,16.795,16.75,16.765,49
20150501|2015-02-17 08:00,17,16.77,16.77,16.325,16.415,910
20150501|2015-02-17 08:30,17,16.45,16.505,16.405,16.435,265
20150501|2015-02-17 09:00,17,16.44,16.45,16.305,16.365,320
20150501|2015-02-17 09:30,17,16.37,16.48,16.34,16.445,121
20150501|2015-02-17 10:00,17,16.44,16.45,16.325,16.325,135
20150501|2015-02-17 10:30,17,16.325,16.355,16.325,16.355,83
20150501|2015-02-17 11:00,17,16.365,16.38,16.305,16.38,65
20150501|2015-02-17 11:30,17,16.37,16.425,16.37,16.405,82
20150501|2015-02-17 12:00,17,16.41,16.435,16.405,16.41,410
20150501|2015-02-17 12:30,17,16.42,16.425,16.41,16.42,91
20150501|2015-02-17 13:00,17,16.44,16.535,16.44,16.53,107
20150501|2015-02-17 13:30,17,16.505,16.515,16.485,16.495,51
20150501|2015-02-17 14:00,17,16.51,16.515,16.505,16.505,11
20150501|2015-02-17 14:30,17,16.535,16.535,16.515,16.515,4
20150501|2015-02-17 15:00,17,16.53,16.53,16.5,16.505,30
20150501|2015-02-17 15:30,17,16.505,16.535,16.5,16.535,14
20150501|2015-02-17 16:00,17,16.545,16.545,16.545,16.545,3
20150501|2015-02-17 17:00,18,16.525,16.53,16.525,16.53,6
20150501|2015-02-17 17:30,18,16.5,16.5,16.49,16.49,4
20150501|2015-02-17 18:00,18,16.52,16.525,16.5,16.5,5
20150501|2015-02-17 19:00,18,16.52,16.52,16.485,16.5,31
20150501|2015-02-17 19:30,18,16.5,16.5,16.465,16.475,26
20150501|2015-02-17 20:00,18,16.48,16.485,16.48,16.485,2
20150501|2015-02-17 20:30,18,16.48,16.48,16.48,16.48,15
20150501|2015-02-17 21:00,18,16.48,16.48,16.45,16.45,21
20150501|2015-02-17 21:30,18,16.48,16.48,16.46,16.475,3
20150501|2015-02-17 23:00,18,16.515,16.53,16.515,16.53,4
20150501|2015-02-17 23:30,18,16.535,16.535,16.535,16.535,1
20150501|2015-02-18 00:00,18,16.54,16.55,16.525,16.525,53
20150501|2015-02-18 00:30,18,16.51,16.51,16.505,16.505,3
20150501|2015-02-18 01:00,18,16.505,16.52,16.5,16.52,5
20150501|2015-02-18 01:30,18,16.505,16.505,16.5,16.5,7
20150501|2015-02-18 02:00,18,16.47,16.495,16.455,16.495,6
20150501|2015-02-18 02:30,18,16.48,16.48,16.46,16.46,11
20150501|2015-02-18 03:00,18,16.495,16.51,16.495,16.51,3
20150501|2015-02-18 03:30,18,16.52,16.52,16.505,16.505,6
20150501|2015-02-18 04:00,18,16.485,16.51,16.45,16.455,7
20150501|2015-02-18 04:30,18,16.455,16.455,16.43,16.435,99
20150501|2015-02-18 05:00,18,16.44,16.445,16.425,16.425,17
20150501|2015-02-18 05:30,18,16.415,16.43,16.41,16.43,81
20150501|2015-02-18 06:00,18,16.43,16.485,16.415,16.46,61
20150501|2015-02-18 06:30,18,16.505,16.525,16.48,16.48,39
20150501|2015-02-18 07:00,18,16.485,16.53,16.455,16.48,114
20150501|2015-02-18 07:30,18,16.485,16.525,16.47,16.485,63
20150501|2015-02-18 08:00,18,16.47,16.48,16.435,16.455,119
20150501|2015-02-18 08:30,18,16.445,16.585,16.44,16.46,191
20150501|2015-02-18 09:00,18,16.46,16.475,16.39,16.455,187
20150501|2015-02-18 09:30,18,16.45,16.485,16.4,16.48,130
20150501|2015-02-18 10:00,18,16.47,16.47,16.31,16.37,274
20150501|2015-02-18 10:30,18,16.37,16.435,16.36,16.385,97
20150501|2015-02-18 11:00,18,16.365,16.375,16.345,16.355,128
20150501|2015-02-18 11:30,18,16.355,16.37,16.32,16.37,199
20150501|2015-02-18 12:00,18,16.36,16.36,16.28,16.325,369
20150501|2015-02-18 12:30,18,16.33,16.385,16.325,16.325,37
20150501|2015-02-18 13:00,18,16.445,16.62,16.41,16.53,181
20150501|2015-02-18 13:30,18,16.505,16.53,16.445,16.46,41
20150501|2015-02-18 14:00,18,16.455,16.52,16.455,16.5,17
20150501|2015-02-18 14:30,18,16.49,16.49,16.45,16.455,45
20150501|2015-02-18 15:00,18,16.47,16.475,16.45,16.45,7
20150501|2015-02-18 15:30,18,16.465,16.505,16.465,16.505,7
20150501|2015-02-18 16:00,18,16.505,16.52,16.505,16.52,4
20150501|2015-02-18 17:00,19,16.48,16.52,16.48,16.51,4
20150501|2015-02-18 17:30,19,16.555,16.555,16.555,16.555,1
20150501|2015-02-18 18:00,19,16.555,16.555,16.545,16.555,12
20150501|2015-02-18 18:30,19,16.585,16.695,16.585,16.665,22
20150501|2015-02-18 19:00,19,16.64,16.67,16.63,16.655,11
20150501|2015-02-18 19:30,19,16.64,16.66,16.64,16.66,4
20150501|2015-02-18 20:00,19,16.68,16.755,16.68,16.715,91
20150501|2015-02-18 20:30,19,16.725,16.745,16.725,16.745,6
20150501|2015-02-18 21:00,19,16.72,16.73,16.72,16.72,10
20150501|2015-02-18 21:30,19,16.72,16.725,16.675,16.675,7
20150501|2015-02-18 22:00,19,16.69,16.715,16.69,16.7,8
20150501|2015-02-18 22:30,19,16.67,16.68,16.64,16.64,20
20150501|2015-02-18 23:00,19,16.625,16.665,16.625,16.655,6
20150501|2015-02-18 23:30,19,16.65,16.69,16.645,16.69,5
20150501|2015-02-19 00:00,19,16.64,16.64,16.635,16.635,14
20150501|2015-02-19 00:30,19,16.63,16.63,16.62,16.62,6
20150501|2015-02-19 01:00,19,16.605,16.605,16.59,16.59,5
20150501|2015-02-19 02:00,19,16.62,16.69,16.575,16.69,62
20150501|2015-02-19 02:30,19,16.695,16.695,16.58,16.585,40
20150501|2015-02-19 03:00,19,16.605,16.65,16.595,16.64,26
20150501|2015-02-19 03:30,19,16.625,16.71,16.62,16.645,40
20150501|2015-02-19 04:00,19,16.625,16.665,16.625,16.665,16
20150501|2015-02-19 04:30,19,16.68,16.685,16.68,16.685,2
20150501|2015-02-19 05:00,19,16.675,16.695,16.675,16.68,5
20150501|2015-02-19 05:30,19,16.685,16.715,16.68,16.705,9
20150501|2015-02-19 06:00,19,16.695,16.81,16.69,16.805,197
20150501|2015-02-19 06:30,19,16.8,16.8,16.77,16.8,47
20150501|2015-02-19 07:00,19,16.79,16.79,16.635,16.645,83
20150501|2015-02-19 07:30,19,16.665,16.7,16.61,16.675,202
20150501|2015-02-19 08:00,19,16.66,16.66,16.49,16.525,389
20150501|2015-02-19 08:30,19,16.53,16.58,16.43,16.49,303
20150501|2015-02-19 09:00,19,16.5,16.56,16.435,16.455,295
20150501|2015-02-19 09:30,19,16.465,16.5,16.435,16.455,152
20150501|2015-02-19 10:00,19,16.445,16.475,16.415,16.45,129
20150501|2015-02-19 10:30,19,16.455,16.545,16.455,16.485,158
20150501|2015-02-19 11:00,19,16.475,16.52,16.465,16.47,108
20150501|2015-02-19 11:30,19,16.48,16.495,16.455,16.465,147
20150501|2015-02-19 12:00,19,16.445,16.49,16.37,16.435,510
20150501|2015-02-19 12:30,19,16.41,16.48,16.405,16.465,96
20150501|2015-02-19 13:00,19,16.465,16.47,16.425,16.425,37
20150501|2015-02-19 13:30,19,16.4,16.425,16.4,16.42,59
20150501|2015-02-19 14:00,19,16.435,16.445,16.39,16.395,108
20150501|2015-02-19 14:30,19,16.4,16.41,16.385,16.41,189
20150501|2015-02-19 15:00,19,16.42,16.42,16.41,16.41,3
20150501|2015-02-19 15:30,19,16.41,16.415,16.41,16.415,3
20150501|2015-02-19 16:00,19,16.395,16.395,16.395,16.395,12
20150501|2015-02-19 17:00,20,16.425,16.43,16.41,16.43,9
20150501|2015-02-19 17:30,20,16.43,16.44,16.43,16.44,15
20150501|2015-02-19 18:00,20,16.445,16.445,16.44,16.44,7
20150501|2015-02-19 18:30,20,16.45,16.5,16.45,16.48,15
20150501|2015-02-19 19:00,20,16.5,16.51,16.495,16.495,11
20150501|2015-02-19 19:30,20,16.505,16.505,16.505,16.505,7
20150501|2015-02-19 20:00,20,16.485,16.485,16.485,16.485,1
20150501|2015-02-19 20:30,20,16.48,16.48,16.43,16.43,9
20150501|2015-02-19 21:00,20,16.45,16.45,16.45,16.45,7
20150501|2015-02-19 21:30,20,16.45,16.45,16.45,16.45,2
20150501|2015-02-19 22:00,20,16.465,16.48,16.455,16.465,18
20150501|2015-02-19 22:30,20,16.49,16.5,16.48,16.49,27
20150501|2015-02-19 23:00,20,16.505,16.505,16.5,16.5,2
20150501|2015-02-19 23:30,20,16.49,16.49,16.485,16.485,5
20150501|2015-02-20 00:30,20,16.52,16.545,16.5,16.505,11
20150501|2015-02-20 01:00,20,16.51,16.515,16.45,16.45,5
20150501|2015-02-20 01:30,20,16.46,16.47,16.44,16.46,30
20150501|2015-02-20 02:00,20,16.465,16.485,16.42,16.43,23
20150501|2015-02-20 02:30,20,16.42,16.45,16.42,16.425,69
20150501|2015-02-20 03:00,20,16.425,16.425,16.335,16.345,147
20150501|2015-02-20 03:30,20,16.355,16.45,16.345,16.445,77
20150501|2015-02-20 04:00,20,16.435,16.48,16.43,16.475,25
20150501|2015-02-20 04:30,20,16.46,16.46,16.42,16.435,24
20150501|2015-02-20 05:00,20,16.44,16.445,16.42,16.42,14
20150501|2015-02-20 05:30,20,16.42,16.42,16.39,16.405,48
20150501|2015-02-20 06:00,20,16.41,16.525,16.37,16.485,147
20150501|2015-02-20 06:30,20,16.495,16.585,16.46,16.585,51
20150501|2015-02-20 07:00,20,16.59,16.59,16.485,16.485,77
20150501|2015-02-20 07:30,20,16.475,16.505,16.45,16.45,182
20150501|2015-02-20 08:00,20,16.44,16.445,16.41,16.445,135
20150501|2015-02-20 08:30,20,16.45,16.5,16.445,16.455,208
20150501|2015-02-20 09:00,20,16.43,16.435,16.325,16.41,363
20150501|2015-02-20 09:30,20,16.41,16.425,16.355,16.41,297
20150501|2015-02-20 10:00,20,16.415,16.475,16.385,16.425,194
20150501|2015-02-20 10:30,20,16.435,16.435,16.39,16.41,198
20150501|2015-02-20 11:00,20,16.41,16.425,16.38,16.41,190
20150501|2015-02-20 11:30,20,16.42,16.42,16.34,16.355,119
20150501|2015-02-20 12:00,20,16.375,16.375,16.31,16.34,418
20150501|2015-02-20 12:30,20,16.345,16.345,16.205,16.225,323
20150501|2015-02-20 13:00,20,16.24,16.255,16.215,16.24,148
20150501|2015-02-20 13:30,20,16.24,16.245,16.21,16.245,123
20150501|2015-02-20 14:00,20,16.245,16.265,16.245,16.26,14
20150501|2015-02-20 14:30,20,16.26,16.265,16.25,16.25,17
20150501|2015-02-20 15:00,20,16.245,16.255,16.215,16.215,14
20150501|2015-02-20 15:30,20,16.255,16.28,16.25,16.25,13
20150501|2015-02-20 16:00,20,16.25,16.255,16.25,16.255,9
20150501|2015-02-22 17:00,23,16.33,16.33,16.25,16.26,97
20150501|2015-02-22 17:30,23,16.265,16.265,16.25,16.255,44
20150501|2015-02-22 18:00,23,16.255,16.255,16.24,16.245,74
20150501|2015-02-22 18:30,23,16.255,16.285,16.245,16.285,30
20150501|2015-02-22 19:00,23,16.28,16.28,16.25,16.275,34
20150501|2015-02-22 19:30,23,16.295,16.3,16.275,16.3,30
20150501|2015-02-22 20:00,23,16.3,16.305,16.29,16.29,13
20150501|2015-02-22 20:30,23,16.3,16.315,16.295,16.315,12
20150501|2015-02-22 21:00,23,16.31,16.34,16.305,16.34,49
20150501|2015-02-22 21:30,23,16.33,16.345,16.32,16.345,14
20150501|2015-02-22 22:00,23,16.345,16.345,16.345,16.345,1
20150501|2015-02-22 22:30,23,16.34,16.39,16.34,16.385,24
20150501|2015-02-22 23:00,23,16.375,16.39,16.35,16.35,17
20150501|2015-02-22 23:30,23,16.33,16.33,16.295,16.3,17
20150501|2015-02-23 00:00,23,16.29,16.32,16.275,16.28,15
20150501|2015-02-23 00:30,23,16.27,16.33,16.25,16.265,102
20150501|2015-02-23 01:00,23,16.275,16.3,16.25,16.27,35
20150501|2015-02-23 01:30,23,16.28,16.3,16.265,16.285,110
20150501|2015-02-23 02:00,23,16.29,16.29,16.215,16.225,154
20150501|2015-02-23 02:30,23,16.225,16.24,16.12,16.135,213
20150501|2015-02-23 03:00,23,16.13,16.2,16.115,16.16,97
20150501|2015-02-23 03:30,23,16.16,16.18,16.155,16.16,94
20150501|2015-02-23 04:00,23,16.16,16.215,16.16,16.215,103
20150501|2015-02-23 04:30,23,16.21,16.23,16.19,16.2,58
20150501|2015-02-23 05:00,23,16.19,16.19,16.145,16.16,41
20150501|2015-02-23 05:30,23,16.185,16.25,16.185,16.235,40
20150501|2015-02-23 06:00,23,16.23,16.325,16.225,16.315,207
20150501|2015-02-23 06:30,23,16.325,16.45,16.295,16.38,340
20150501|2015-02-23 07:00,23,16.39,16.525,16.385,16.5,418
20150501|2015-02-23 07:30,23,16.485,16.5,16.415,16.415,236
20150501|2015-02-23 08:00,23,16.41,16.44,16.365,16.43,234
20150501|2015-02-23 08:30,23,16.435,16.635,16.42,16.57,418
20150501|2015-02-23 09:00,23,16.58,16.615,16.5,16.565,285
20150501|2015-02-23 09:30,23,16.565,16.6,16.45,16.505,373
20150501|2015-02-23 10:00,23,16.5,16.52,16.385,16.405,238
20150501|2015-02-23 10:30,23,16.39,16.435,16.38,16.42,119
20150501|2015-02-23 11:00,23,16.42,16.43,16.315,16.375,257
20150501|2015-02-23 11:30,23,16.38,16.39,16.275,16.295,328
20150501|2015-02-23 12:00,23,16.3,16.335,16.285,16.315,341
20150501|2015-02-23 12:30,23,16.325,16.375,16.325,16.335,173
20150501|2015-02-23 13:00,23,16.33,16.37,16.325,16.335,80
20150501|2015-02-23 13:30,23,16.335,16.355,16.305,16.315,52
20150501|2015-02-23 14:00,23,16.32,16.33,16.31,16.325,23
20150501|2015-02-23 14:30,23,16.335,16.35,16.325,16.33,52
20150501|2015-02-23 15:00,23,16.34,16.34,16.325,16.325,12
20150501|2015-02-23 15:30,23,16.325,16.335,16.325,16.335,34
20150501|2015-02-23 16:00,23,16.335,16.34,16.335,16.34,13
20150501|2015-02-23 17:00,24,16.34,16.38,16.33,16.365,25
20150501|2015-02-23 17:30,24,16.37,16.37,16.36,16.36,15
20150501|2015-02-23 18:00,24,16.35,16.38,16.34,16.38,12
20150501|2015-02-23 18:30,24,16.39,16.4,16.39,16.4,25
20150501|2015-02-23 19:00,24,16.4,16.4,16.37,16.39,42
20150501|2015-02-23 19:30,24,16.38,16.38,16.355,16.355,16
20150501|2015-02-23 20:00,24,16.36,16.405,16.36,16.39,43
20150501|2015-02-23 20:30,24,16.38,16.38,16.36,16.37,68
20150501|2015-02-23 21:00,24,16.37,16.375,16.365,16.37,13
20150501|2015-02-23 21:30,24,16.365,16.365,16.36,16.36,15
20150501|2015-02-23 22:00,24,16.365,16.385,16.365,16.37,29
20150501|2015-02-23 22:30,24,16.39,16.4,16.39,16.4,8
20150501|2015-02-23 23:00,24,16.395,16.395,16.37,16.37,22
20150501|2015-02-23 23:30,24,16.365,16.365,16.325,16.34,106
20150501|2015-02-24 00:00,24,16.35,16.36,16.33,16.355,74
20150501|2015-02-24 00:30,24,16.35,16.35,16.295,16.31,133
20150501|2015-02-24 01:00,24,16.31,16.35,16.295,16.345,94
20150501|2015-02-24 01:30,24,16.35,16.35,16.295,16.345,194
20150501|2015-02-24 02:00,24,16.34,16.34,16.305,16.325,34
20150501|2015-02-24 02:30,24,16.32,16.32,16.3,16.31,29
20150501|2015-02-24 03:00,24,16.295,16.305,16.25,16.26,125
20150501|2015-02-24 03:30,24,16.26,16.28,16.26,16.265,48
20150501|2015-02-24 04:00,24,16.265,16.315,16.265,16.29,99
20150501|2015-02-24 04:30,24,16.285,16.335,16.265,16.335,85
20150501|2015-02-24 05:00,24,16.3,16.355,16.29,16.355,48
20150501|2015-02-24 05:30,24,16.36,16.365,16.33,16.345,25
20150501|2015-02-24 06:00,24,16.345,16.35,16.31,16.335,187
20150501|2015-02-24 06:30,24,16.345,16.375,16.32,16.34,174
20150501|2015-02-24 07:00,24,16.335,16.335,16.275,16.325,272
20150501|2015-02-24 07:30,24,16.325,16.34,16.3,16.305,223
20150501|2015-02-24 08:00,24,16.3,16.32,16.205,16.265,445
20150501|2015-02-24 08:30,24,16.265,16.295,16.23,16.285,372
20150501|2015-02-24 09:00,24,16.275,16.505,16.175,16.42,961
20150501|2015-02-24 09:30,24,16.42,16.445,16.36,16.365,308
20150501|2015-02-24 10:00,24,16.36,16.395,16.15,16.185,597
20150501|2015-02-24 10:30,24,16.19,16.205,16.085,16.16,727
20150501|2015-02-24 11:00,24,16.16,16.2,16.125,16.19,437
20150501|2015-02-24 11:30,24,16.19,16.235,16.155,16.215,466
20150501|2015-02-24 12:00,24,16.215,16.245,16.205,16.235,364
20150501|2015-02-24 12:30,24,16.235,16.26,16.22,16.245,129
20150501|2015-02-24 13:00,24,16.24,16.3,16.24,16.3,206
20150501|2015-02-24 13:30,24,16.295,16.295,16.265,16.275,103
20150501|2015-02-24 14:00,24,16.275,16.295,16.275,16.275,113
20150501|2015-02-24 14:30,24,16.275,16.285,16.25,16.25,103
20150501|2015-02-24 15:00,24,16.25,16.255,16.245,16.25,58
20150501|2015-02-24 15:30,24,16.25,16.29,16.25,16.29,18
20150501|2015-02-24 16:00,24,16.29,16.32,16.285,16.32,22
20150501|2015-02-24 17:00,25,16.295,16.37,16.295,16.37,93
20150501|2015-02-24 17:30,25,16.37,16.43,16.365,16.425,64
20150501|2015-02-24 18:00,25,16.42,16.525,16.41,16.5,437
20150501|2015-02-24 18:30,25,16.495,16.61,16.465,16.595,307
20150501|2015-02-24 19:00,25,16.6,16.7,16.6,16.68,1440
20150501|2015-02-24 19:30,25,16.675,16.75,16.67,16.725,430
20150501|2015-02-24 20:00,25,16.73,16.73,16.685,16.69,195
20150501|2015-02-24 20:30,25,16.69,16.705,16.655,16.68,174
20150501|2015-02-24 21:00,25,16.685,16.695,16.66,16.68,60
20150501|2015-02-24 21:30,25,16.675,16.675,16.635,16.655,83
20150501|2015-02-24 22:00,25,16.64,16.66,16.61,16.61,107
20150501|2015-02-24 22:30,25,16.61,16.61,16.525,16.555,401
20150501|2015-02-24 23:00,25,16.57,16.585,16.55,16.585,104
20150501|2015-02-24 23:30,25,16.58,16.65,16.575,16.625,474
20150501|2015-02-25 00:00,25,16.62,16.67,16.615,16.645,371
20150501|2015-02-25 00:30,25,16.65,16.675,16.64,16.645,307
20150501|2015-02-25 01:00,25,16.645,16.66,16.58,16.6,459
20150501|2015-02-25 01:30,25,16.6,16.6,16.535,16.565,241
20150501|2015-02-25 02:00,25,16.56,16.57,16.53,16.55,254
20150501|2015-02-25 02:30,25,16.545,16.59,16.535,16.535,98
20150501|2015-02-25 03:00,25,16.535,16.555,16.5,16.54,219
20150501|2015-02-25 03:30,25,16.54,16.54,16.51,16.515,116
20150501|2015-02-25 04:00,25,16.51,16.52,16.495,16.505,132
20150501|2015-02-25 04:30,25,16.5,16.525,16.49,16.515,98
20150501|2015-02-25 05:00,25,16.515,16.575,16.51,16.56,109
20150501|2015-02-25 05:30,25,16.56,16.565,16.51,16.52,199
20150501|2015-02-25 06:00,25,16.52,16.62,16.51,16.575,641
20150501|2015-02-25 06:30,25,16.575,16.59,16.545,16.585,205
20150501|2015-02-25 07:00,25,16.59,16.68,16.58,16.63,1218
20150501|2015-02-25 07:30,25,16.63,16.64,16.505,16.52,1320
20150501|2015-02-25 08:00,25,16.525,16.57,16.5,16.56,887
20150501|2015-02-25 08:30,25,16.55,16.575,16.515,16.545,865
20150501|2015-02-25 09:00,25,16.545,16.59,16.515,16.55,717
20150501|2015-02-25 09:30,25,16.545,16.57,16.47,16.51,947
20150501|2015-02-25 10:00,25,16.505,16.525,16.48,16.5,598
20150501|2015-02-25 10:30,25,16.49,16.54,16.49,16.5,532
20150501|2015-02-25 11:00,25,16.5,16.52,16.49,16.5,515
20150501|2015-02-25 11:30,25,16.5,16.52,16.485,16.49,276
20150501|2015-02-25 12:00,25,16.495,16.5,16.46,16.475,708
20150501|2015-02-25 12:30,25,16.485,16.56,16.475,16.535,308
20150501|2015-02-25 13:00,25,16.535,16.56,16.53,16.535,152
20150501|2015-02-25 13:30,25,16.54,16.55,16.51,16.535,83
20150501|2015-02-25 14:00,25,16.52,16.57,16.52,16.565,112
20150501|2015-02-25 14:30,25,16.56,16.56,16.54,16.545,122
20150501|2015-02-25 15:00,25,16.545,16.555,16.53,16.555,84
20150501|2015-02-25 15:30,25,16.555,16.58,16.555,16.58,92
20150501|2015-02-25 16:00,25,16.58,16.58,16.555,16.555,66
20150501|2015-02-25 17:00,26,16.535,16.58,16.535,16.565,81
20150501|2015-02-25 17:30,26,16.565,16.565,16.54,16.55,46
20150501|2015-02-25 18:00,26,16.555,16.565,16.545,16.55,59
20150501|2015-02-25 18:30,26,16.55,16.55,16.525,16.53,63
20150501|2015-02-25 19:00,26,16.525,16.585,16.52,16.555,784
20150501|2015-02-25 19:30,26,16.55,16.615,16.55,16.585,393
20150501|2015-02-25 20:00,26,16.585,16.615,16.575,16.61,128
20150501|2015-02-25 20:30,26,16.605,16.63,16.585,16.61,157
20150501|2015-02-25 21:00,26,16.615,16.62,16.6,16.615,85
20150501|2015-02-25 21:30,26,16.61,16.625,16.605,16.625,41
20150501|2015-02-25 22:00,26,16.625,16.63,16.6,16.605,43
20150501|2015-02-25 22:30,26,16.605,16.625,16.58,16.62,180
20150501|2015-02-25 23:00,26,16.62,16.63,16.615,16.62,70
20150501|2015-02-25 23:30,26,16.62,16.66,16.615,16.655,431
20150501|2015-02-26 00:00,26,16.655,16.68,16.65,16.67,448
20150501|2015-02-26 00:30,26,16.67,16.685,16.64,16.645,318
20150501|2015-02-26 01:00,26,16.65,16.65,16.615,16.64,182
20150501|2015-02-26 01:30,26,16.64,16.68,16.64,16.68,200
20150501|2015-02-26 02:00,26,16.68,16.76,16.68,16.76,1091
20150501|2015-02-26 02:30,26,16.76,16.875,16.755,16.83,1636
20150501|2015-02-26 03:00,26,16.835,16.835,16.795,16.815,631
20150501|2015-02-26 03:30,26,16.815,16.9,16.8,16.885,992
20150501|2015-02-26 04:00,26,16.895,16.905,16.825,16.85,455
20150501|2015-02-26 04:30,26,16.845,16.88,16.84,16.855,439
20150501|2015-02-26 05:00,26,16.855,16.885,16.845,16.875,299
20150501|2015-02-26 05:30,26,16.88,16.88,16.795,16.8,531
20150501|2015-02-26 06:00,26,16.795,16.835,16.79,16.8,1450
20150501|2015-02-26 06:30,26,16.795,16.815,16.77,16.78,440
20150501|2015-02-26 07:00,26,16.775,16.825,16.76,16.775,933
20150501|2015-02-26 07:30,26,16.77,16.825,16.73,16.76,1688
20150501|2015-02-26 08:00,26,16.755,16.76,16.705,16.75,1310
20150501|2015-02-26 08:30,26,16.75,16.755,16.615,16.625,1928
20150501|2015-02-26 09:00,26,16.63,16.63,16.585,16.615,2226
20150501|2015-02-26 09:30,26,16.61,16.625,16.585,16.61,1031
20150501|2015-02-26 10:00,26,16.61,16.615,16.57,16.61,1290
20150501|2015-02-26 10:30,26,16.615,16.625,16.59,16.61,819
20150501|2015-02-26 11:00,26,16.605,16.615,16.555,16.575,793
20150501|2015-02-26 11:30,26,16.58,16.625,16.57,16.605,897
20150501|2015-02-26 12:00,26,16.61,16.635,16.58,16.635,1450
20150501|2015-02-26 12:30,26,16.635,16.635,16.6,16.6,229
20150501|2015-02-26 13:00,26,16.6,16.62,16.58,16.605,351
20150501|2015-02-26 13:30,26,16.61,16.635,16.59,16.59,362
20150501|2015-02-26 14:00,26,16.585,16.59,16.555,16.58,205
20150501|2015-02-26 14:30,26,16.575,16.575,16.525,16.55,507
20150501|2015-02-26 15:00,26,16.545,16.56,16.54,16.56,229
20150501|2015-02-26 15:30,26,16.555,16.565,16.545,16.565,85
20150501|2015-02-26 16:00,26,16.565,16.59,16.56,16.575,57
20150501|2015-02-26 17:00,27,16.565,16.6,16.565,16.6,115
20150501|2015-02-26 17:30,27,16.6,16.62,16.6,16.61,40
20150501|2015-02-26 18:00,27,16.605,16.665,16.6,16.655,122
20150501|2015-02-26 18:30,27,16.66,16.66,16.63,16.63,66
20150501|2015-02-26 19:00,27,16.63,16.645,16.6,16.645,320
20150501|2015-02-26 19:30,27,16.64,16.65,16.61,16.61,136
20150501|2015-02-26 20:00,27,16.615,16.62,16.6,16.605,136
20150501|2015-02-26 20:30,27,16.605,16.61,16.59,16.6,81
20150501|2015-02-26 21:00,27,16.59,16.61,16.59,16.605,51
20150501|2015-02-26 21:30,27,16.6,16.61,16.585,16.595,101
20150501|2015-02-26 22:00,27,16.59,16.595,16.585,16.595,15
20150501|2015-02-26 22:30,27,16.59,16.59,16.55,16.565,162
20150501|2015-02-26 23:00,27,16.57,16.57,16.545,16.555,126
20150501|2015-02-26 23:30,27,16.555,16.615,16.555,16.595,457
20150501|2015-02-27 00:00,27,16.595,16.66,16.595,16.65,442
20150501|2015-02-27 00:30,27,16.65,16.675,16.585,16.595,489
20150501|2015-02-27 01:00,27,16.6,16.61,16.595,16.605,122
20150501|2015-02-27 01:30,27,16.605,16.605,16.56,16.56,198
20150501|2015-02-27 02:00,27,16.565,16.565,16.44,16.465,1163
20150501|2015-02-27 02:30,27,16.46,16.47,16.425,16.445,362
20150501|2015-02-27 03:00,27,16.44,16.475,16.435,16.46,357
20150501|2015-02-27 03:30,27,16.46,16.49,16.455,16.48,272
20150501|2015-02-27 04:00,27,16.475,16.48,16.435,16.44,293
20150501|2015-02-27 04:30,27,16.445,16.485,16.44,16.47,170
20150501|2015-02-27 05:00,27,16.47,16.485,16.47,16.48,187
20150501|2015-02-27 05:30,27,16.48,16.515,16.48,16.515,289
20150501|2015-02-27 06:00,27,16.51,16.53,16.475,16.505,986
20150501|2015-02-27 06:30,27,16.51,16.52,16.48,16.505,561
20150501|2015-02-27 07:00,27,16.51,16.53,16.485,16.51,1317
20150501|2015-02-27 07:30,27,16.505,16.505,16.425,16.44,1415
20150501|2015-02-27 08:00,27,16.445,16.7,16.43,16.65,3979
20150501|2015-02-27 08:30,27,16.65,16.65,16.57,16.595,2031
20150501|2015-02-27 09:00,27,16.595,16.6,16.54,16.575,1202
20150501|2015-02-27 09:30,27,16.58,16.68,16.575,16.64,1511
20150501|2015-02-27 10:00,27,16.64,16.65,16.58,16.64,1013
20150501|2015-02-27 10:30,27,16.64,16.665,16.62,16.655,888
20150501|2015-02-27 11:00,27,16.65,16.665,16.585,16.6,824
20150501|2015-02-27 11:30,27,16.6,16.625,16.58,16.615,530
20150501|2015-02-27 12:00,27,16.61,16.61,16.54,16.585,1661
20150501|2015-02-27 12:30,27,16.585,16.6,16.575,16.595,173
20150501|2015-02-27 13:00,27,16.59,16.6,16.575,16.6,138
20150501|2015-02-27 13:30,27,16.6,16.605,16.565,16.605,235
20150501|2015-02-27 14:00,27,16.6,16.615,16.59,16.595,144
20150501|2015-02-27 14:30,27,16.595,16.605,16.545,16.575,388
20150501|2015-02-27 15:00,27,16.57,16.645,16.565,16.625,167
20150501|2015-02-27 15:30,27,16.62,16.64,16.585,16.59,89
20150501|2015-02-27 16:00,27,16.59,16.635,16.585,16.62,38
20150501|2015-03-01 17:00,2,16.575,16.64,16.56,16.585,318
20150501|2015-03-01 17:30,2,16.59,16.63,16.59,16.62,68
20150501|2015-03-01 18:00,2,16.62,16.66,16.62,16.655,143
20150501|2015-03-01 18:30,2,16.655,16.66,16.64,16.64,95
20150501|2015-03-01 19:00,2,16.635,16.75,16.635,16.7,1007
20150501|2015-03-01 19:30,2,16.7,16.725,16.685,16.725,638
20150501|2015-03-01 20:00,2,16.725,16.755,16.725,16.755,261
20150501|2015-03-01 20:30,2,16.755,16.79,16.75,16.755,321
20150501|2015-03-01 21:00,2,16.76,16.78,16.745,16.75,162
20150501|2015-03-01 21:30,2,16.75,16.75,16.74,16.745,29
20150501|2015-03-01 22:00,2,16.74,16.76,16.725,16.755,73
20150501|2015-03-01 22:30,2,16.755,16.755,16.725,16.745,226
20150501|2015-03-01 23:00,2,16.745,16.75,16.73,16.73,108
20150501|2015-03-01 23:30,2,16.735,16.775,16.72,16.735,306
20150501|2015-03-02 00:00,2,16.735,16.755,16.715,16.745,197
20150501|2015-03-02 00:30,2,16.745,16.75,16.7,16.735,279
20150501|2015-03-02 01:00,2,16.74,16.755,16.73,16.74,333
20150501|2015-03-02 01:30,2,16.74,16.76,16.73,16.735,242
20150501|2015-03-02 02:00,2,16.73,16.735,16.68,16.68,391
20150501|2015-03-02 02:30,2,16.685,16.71,16.685,16.71,184
20150501|2015-03-02 03:00,2,16.705,16.72,16.625,16.64,450
20150501|2015-03-02 03:30,2,16.64,16.645,16.605,16.63,533
20150501|2015-03-02 04:00,2,16.63,16.65,16.62,16.645,217
20150501|2015-03-02 04:30,2,16.645,16.675,16.645,16.66,101
20150501|2015-03-02 05:00,2,16.655,16.665,16.645,16.655,227
20150501|2015-03-02 05:30,2,16.65,16.65,16.615,16.62,307
20150501|2015-03-02 06:00,2,16.62,16.66,16.575,16.63,952
20150501|2015-03-02 06:30,2,16.635,16.665,16.62,16.655,483
20150501|2015-03-02 07:00,2,16.655,16.7,16.64,16.65,1059
20150501|2015-03-02 07:30,2,16.645,16.645,16.565,16.615,1464
20150501|2015-03-02 08:00,2,16.615,16.63,16.52,16.57,1457
20150501|2015-03-02 08:30,2,16.57,16.61,16.505,16.545,1721
20150501|2015-03-02 09:00,2,16.54,16.57,16.515,16.56,1505
20150501|2015-03-02 09:30,2,16.56,16.57,16.49,16.525,1506
20150501|2015-03-02 10:00,2,16.52,16.54,16.49,16.51,983
20150501|2015-03-02 10:30,2,16.51,16.545,16.505,16.535,611
20150501|2015-03-02 11:00,2,16.535,16.535,16.49,16.5,610
20150501|2015-03-02 11:30,2,16.505,16.505,16.42,16.44,1264
20150501|2015-03-02 12:00,2,16.435,16.47,16.42,16.46,1470
20150501|2015-03-02 12:30,2,16.465,16.47,16.44,16.465,265
20150501|2015-03-02 13:00,2,16.465,16.475,16.445,16.45,199
20150501|2015-03-02 13:30,2,16.45,16.45,16.355,16.375,844
20150501|2015-03-02 14:00,2,16.38,16.395,16.365,16.38,314
20150501|2015-03-02 14:30,2,16.38,16.38,16.35,16.365,260
20150501|2015-03-02 15:00,2,16.37,16.39,16.365,16.39,101
20150501|2015-03-02 15:30,2,16.39,16.395,16.38,16.39,106
20150501|2015-03-02 16:00,2,16.385,16.415,16.38,16.405,66
20150501|2015-03-02 17:00,3,16.405,16.445,16.4,16.43,157
20150501|2015-03-02 17:30,3,16.435,16.44,16.415,16.42,77
20150501|2015-03-02 18:00,3,16.425,16.44,16.42,16.43,118
20150501|2015-03-02 18:30,3,16.425,16.45,16.425,16.45,103
20150501|2015-03-02 19:00,3,16.45,16.48,16.26,16.27,1652
20150501|2015-03-02 19:30,3,16.265,16.31,16.24,16.28,1150
20150501|2015-03-02 20:00,3,16.27,16.27,16.07,16.165,2634
20150501|2015-03-02 20:30,3,16.17,16.255,16.17,16.25,784
20150501|2015-03-02 21:00,3,16.245,16.55,16.235,16.5,2944
20150501|2015-03-02 21:30,3,16.5,16.51,16.455,16.465,264
20150501|2015-03-02 22:00,3,16.465,16.545,16.465,16.525,527
20150501|2015-03-02 22:30,3,16.52,16.52,16.5,16.505,164
20150501|2015-03-02 23:00,3,16.505,16.51,16.49,16.5,119
20150501|2015-03-02 23:30,3,16.505,16.545,16.465,16.535,501
20150501|2015-03-03 00:00,3,16.54,16.55,16.51,16.54,176
20150501|2015-03-03 00:30,3,16.54,16.54,16.46,16.475,416
20150501|2015-03-03 01:00,3,16.485,16.5,16.46,16.48,258
20150501|2015-03-03 01:30,3,16.485,16.485,16.425,16.44,480
20150501|2015-03-03 02:00,3,16.435,16.44,16.41,16.43,331
20150501|2015-03-03 02:30,3,16.425,16.45,16.405,16.445,229
20150501|2015-03-03 03:00,3,16.44,16.44,16.415,16.42,166
20150501|2015-03-03 03:30,3,16.425,16.445,16.39,16.41,500
20150501|2015-03-03 04:00,3,16.41,16.41,16.38,16.39,220
20150501|2015-03-03 04:30,3,16.385,16.41,16.38,16.4,161
20150501|2015-03-03 05:00,3,16.395,16.42,16.385,16.395,174
20150501|2015-03-03 05:30,3,16.4,16.405,16.365,16.4,247
20150501|2015-03-03 06:00,3,16.4,16.57,16.395,16.54,1834
20150501|2015-03-03 06:30,3,16.535,16.58,16.49,16.515,616
20150501|2015-03-03 07:00,3,16.515,16.53,16.395,16.42,1360
20150501|2015-03-03 07:30,3,16.42,16.42,16.29,16.325,1901
20150501|2015-03-03 08:00,3,16.33,16.485,16.31,16.445,1926
20150501|2015-03-03 08:30,3,16.445,16.555,16.445,16.49,2208
20150501|2015-03-03 09:00,3,16.49,16.495,16.365,16.395,1735
20150501|2015-03-03 09:30,3,16.39,16.41,16.21,16.245,3941
20150501|2015-03-03 10:00,3,16.245,16.245,16.17,16.19,2827
20150501|2015-03-03 10:30,3,16.185,16.285,16.18,16.235,1412
20150501|2015-03-03 11:00,3,16.23,16.295,16.23,16.28,837
20150501|2015-03-03 11:30,3,16.275,16.285,16.255,16.265,623
20150501|2015-03-03 12:00,3,16.27,16.305,16.265,16.29,1416
20150501|2015-03-03 12:30,3,16.295,16.3,16.24,16.24,324
20150501|2015-03-03 13:00,3,16.245,16.26,16.225,16.235,243
20150501|2015-03-03 13:30,3,16.23,16.255,16.215,16.22,310
20150501|2015-03-03 14:00,3,16.23,16.24,16.22,16.23,81
20150501|2015-03-03 14:30,3,16.23,16.245,16.22,16.245,233
20150501|2015-03-03 15:00,3,16.25,16.27,16.24,16.26,83
20150501|2015-03-03 15:30,3,16.26,16.265,16.25,16.26,28
20150501|2015-03-03 16:00,3,16.265,16.275,16.26,16.275,31
20150501|2015-03-03 17:00,4,16.26,16.335,16.245,16.32,166
20150501|2015-03-03 17:30,4,16.32,16.33,16.31,16.31,29
20150501|2015-03-03 18:00,4,16.315,16.335,16.29,16.295,117
20150501|2015-03-03 18:30,4,16.29,16.305,16.285,16.3,65
20150501|2015-03-03 19:00,4,16.3,16.315,16.265,16.295,536
20150501|2015-03-03 19:30,4,16.305,16.345,16.29,16.345,416
20150501|2015-03-03 20:00,4,16.345,16.36,16.335,16.35,298
20150501|2015-03-03 20:30,4,16.35,16.355,16.285,16.305,310
20150501|2015-03-03 21:00,4,16.31,16.32,16.295,16.305,109
20150501|2015-03-03 21:30,4,16.315,16.325,16.3,16.305,22
20150501|2015-03-03 22:00,4,16.3,16.32,16.25,16.255,451
20150501|2015-03-03 22:30,4,16.255,16.335,16.25,16.325,218
20150501|2015-03-03 23:00,4,16.32,16.32,16.3,16.31,56
20150501|2015-03-03 23:30,4,16.32,16.345,16.305,16.315,212
20150501|2015-03-04 00:00,4,16.325,16.34,16.295,16.32,492
20150501|2015-03-04 00:30,4,16.32,16.32,16.275,16.275,159
20150501|2015-03-04 01:00,4,16.285,16.31,16.26,16.28,210
20150501|2015-03-04 01:30,4,16.28,16.285,16.25,16.265,192
20150501|2015-03-04 02:00,4,16.26,16.285,16.25,16.27,218
20150501|2015-03-04 02:30,4,16.265,16.28,16.245,16.265,204
20150501|2015-03-04 03:00,4,16.265,16.3,16.26,16.275,245
20150501|2015-03-04 03:30,4,16.27,16.285,16.21,16.215,511
20150501|2015-03-04 04:00,4,16.215,16.275,16.21,16.245,332
20150501|2015-03-04 04:30,4,16.25,16.325,16.25,16.295,492
20150501|2015-03-04 05:00,4,16.295,16.305,16.255,16.265,241
20150501|2015-03-04 05:30,4,16.265,16.285,16.25,16.28,144
20150501|2015-03-04 06:00,4,16.29,16.335,16.275,16.315,592
20150501|2015-03-04 06:30,4,16.315,16.35,16.275,16.275,369
20150501|2015-03-04 07:00,4,16.275,16.34,16.21,16.29,1770
20150501|2015-03-04 07:30,4,16.285,16.305,16.235,16.25,830
20150501|2015-03-04 08:00,4,16.25,16.29,16.21,16.27,580
20150501|2015-03-04 08:30,4,16.275,16.295,16.135,16.17,1652
20150501|2015-03-04 09:00,4,16.17,16.215,16.055,16.19,3861
20150501|2015-03-04 09:30,4,16.185,16.215,16.13,16.165,1070
20150501|2015-03-04 10:00,4,16.16,16.195,16.115,16.17,777
20150501|2015-03-04 10:30,4,16.175,16.205,16.165,16.165,745
20150501|2015-03-04 11:00,4,16.16,16.185,16.15,16.165,328
20150501|2015-03-04 11:30,4,16.16,16.195,16.155,16.165,378
20150501|2015-03-04 12:00,4,16.16,16.18,16.14,16.175,982
20150501|2015-03-04 12:30,4,16.175,16.19,16.165,16.165,160
20150501|2015-03-04 13:00,4,16.17,16.195,16.155,16.155,231
20150501|2015-03-04 13:30,4,16.155,16.18,16.13,16.17,224
20150501|2015-03-04 14:00,4,16.175,16.175,16.145,16.16,151
20150501|2015-03-04 14:30,4,16.17,16.185,16.15,16.16,196
20150501|2015-03-04 15:00,4,16.16,16.18,16.155,16.18,100
20150501|2015-03-04 15:30,4,16.185,16.235,16.175,16.225,206
20150501|2015-03-04 16:00,4,16.215,16.23,16.21,16.215,48
20150501|2015-03-04 17:00,5,16.22,16.235,16.215,16.22,58
20150501|2015-03-04 17:30,5,16.225,16.235,16.195,16.205,136
20150501|2015-03-04 18:00,5,16.21,16.225,16.2,16.21,87
20150501|2015-03-04 18:30,5,16.21,16.225,16.195,16.205,101
20150501|2015-03-04 19:00,5,16.2,16.245,16.175,16.245,423
20150501|2015-03-04 19:30,5,16.24,16.265,16.23,16.235,180
20150501|2015-03-04 20:00,5,16.23,16.255,16.225,16.245,154
20150501|2015-03-04 20:30,5,16.245,16.25,16.23,16.25,67
20150501|2015-03-04 21:00,5,16.255,16.265,16.24,16.245,118
20150501|2015-03-04 21:30,5,16.245,16.245,16.24,16.245,26
20150501|2015-03-04 22:00,5,16.245,16.255,16.24,16.255,78
20150501|2015-03-04 22:30,5,16.255,16.29,16.25,16.285,150
20150501|2015-03-04 23:00,5,16.29,16.295,16.26,16.27,126
20150501|2015-03-04 23:30,5,16.27,16.3,16.215,16.225,521
20150501|2015-03-05 00:00,5,16.22,16.23,16.18,16.21,384
20150501|2015-03-05 00:30,5,16.205,16.22,16.19,16.22,216
20150501|2015-03-05 01:00,5,16.215,16.22,16.165,16.2,236
20150501|2015-03-05 01:30,5,16.205,16.215,16.155,16.195,202
20150501|2015-03-05 02:00,5,16.19,16.245,16.19,16.22,356
20150501|2015-03-05 02:30,5,16.215,16.225,16.195,16.21,199
20150501|2015-03-05 03:00,5,16.205,16.23,16.205,16.22,167
20150501|2015-03-05 03:30,5,16.215,16.22,16.14,16.18,486
20150501|2015-03-05 04:00,5,16.18,16.185,16.14,16.17,259
20150501|2015-03-05 04:30,5,16.17,16.215,16.165,16.205,395
20150501|2015-03-05 05:00,5,16.205,16.21,16.165,16.17,163
20150501|2015-03-05 05:30,5,16.175,16.185,16.16,16.185,165
20150501|2015-03-05 06:00,5,16.18,16.2,16.17,16.195,302
20150501|2015-03-05 06:30,5,16.195,16.215,16.15,16.18,450
20150501|2015-03-05 07:00,5,16.175,16.245,16.145,16.22,1385
20150501|2015-03-05 07:30,5,16.215,16.26,16.18,16.23,1265
20150501|2015-03-05 08:00,5,16.23,16.275,16.205,16.235,990
20150501|2015-03-05 08:30,5,16.235,16.25,16.2,16.215,759
20150501|2015-03-05 09:00,5,16.215,16.325,16.205,16.315,1170
20150501|2015-03-05 09:30,5,16.325,16.355,16.275,16.285,1986
20150501|2015-03-05 10:00,5,16.285,16.305,16.25,16.255,834
20150501|2015-03-05 10:30,5,16.255,16.255,16.225,16.24,825
20150501|2015-03-05 11:00,5,16.24,16.24,16.2,16.235,709
20150501|2015-03-05 11:30,5,16.23,16.235,16.175,16.175,785
20150501|2015-03-05 12:00,5,16.18,16.185,16.14,16.155,2410
20150501|2015-03-05 12:30,5,16.155,16.175,16.14,16.175,583
20150501|2015-03-05 13:00,5,16.175,16.21,16.17,16.185,428
20150501|2015-03-05 13:30,5,16.19,16.215,16.18,16.21,192
20150501|2015-03-05 14:00,5,16.215,16.215,16.185,16.185,66
20150501|2015-03-05 14:30,5,16.18,16.205,16.175,16.205,203
20150501|2015-03-05 15:00,5,16.205,16.205,16.17,16.185,206
20150501|2015-03-05 15:30,5,16.185,16.195,16.185,16.19,24
20150501|2015-03-05 16:00,5,16.195,16.2,16.19,16.2,21
20150501|2015-03-05 17:00,6,16.185,16.225,16.18,16.21,203
20150501|2015-03-05 17:30,6,16.21,16.21,16.195,16.205,60
20150501|2015-03-05 18:00,6,16.21,16.215,16.205,16.21,21
20150501|2015-03-05 18:30,6,16.205,16.205,16.175,16.19,101
20150501|2015-03-05 19:00,6,16.185,16.19,16.125,16.165,351
20150501|2015-03-05 19:30,6,16.165,16.18,16.155,16.17,117
20150501|2015-03-05 20:00,6,16.165,16.17,16.16,16.17,68
20150501|2015-03-05 20:30,6,16.17,16.175,16.155,16.165,102
20150501|2015-03-05 21:00,6,16.165,16.17,16.155,16.165,81
20150501|2015-03-05 21:30,6,16.165,16.235,16.16,16.21,387
20150501|2015-03-05 22:00,6,16.21,16.22,16.185,16.195,130
20150501|2015-03-05 22:30,6,16.2,16.21,16.175,16.185,186
20150501|2015-03-05 23:00,6,16.185,16.19,16.17,16.17,37
20150501|2015-03-05 23:30,6,16.175,16.18,16.13,16.155,237
20150501|2015-03-06 00:00,6,16.15,16.16,16.11,16.135,307
20150501|2015-03-06 00:30,6,16.135,16.175,16.12,16.175,172
20150501|2015-03-06 01:00,6,16.17,16.17,16.14,16.155,170
20150501|2015-03-06 01:30,6,16.145,16.145,16.1,16.135,349
20150501|2015-03-06 02:00,6,16.135,16.14,16.07,16.095,615
20150501|2015-03-06 02:30,6,16.1,16.115,16.04,16.05,512
20150501|2015-03-06 03:00,6,16.045,16.05,15.9,15.985,2420
20150501|2015-03-06 03:30,6,15.98,16.005,15.935,15.955,432
20150501|2015-03-06 04:00,6,15.955,16.02,15.95,16,316
20150501|2015-03-06 04:30,6,16,16.04,16,16.02,370
20150501|2015-03-06 05:00,6,16.025,16.035,16.01,16.015,172
20150501|2015-03-06 05:30,6,16.015,16.03,15.97,16.015,563
20150501|2015-03-06 06:00,6,16.015,16.11,15.99,16.07,1328
20150501|2015-03-06 06:30,6,16.065,16.09,16.05,16.08,543
20150501|2015-03-06 07:00,6,16.08,16.12,16.005,16.04,1576
20150501|2015-03-06 07:30,6,16.04,16.09,15.85,15.89,7596
20150501|2015-03-06 08:00,6,15.885,15.895,15.775,15.86,4154
20150501|2015-03-06 08:30,6,15.865,15.925,15.815,15.88,2289
20150501|2015-03-06 09:00,6,15.875,15.875,15.805,15.825,1874
20150501|2015-03-06 09:30,6,15.825,15.9,15.81,15.88,1449
20150501|2015-03-06 10:00,6,15.875,15.89,15.865,15.865,1211
20150501|2015-03-06 10:30,6,15.865,15.875,15.84,15.855,975
20150501|2015-03-06 11:00,6,15.855,15.86,15.745,15.81,2811
20150501|2015-03-06 11:30,6,15.81,15.815,15.765,15.775,1123
20150501|2015-03-06 12:00,6,15.775,15.82,15.765,15.815,1290
20150501|2015-03-06 12:30,6,15.81,15.82,15.775,15.815,634
20150501|2015-03-06 13:00,6,15.815,15.84,15.8,15.84,403
20150501|2015-03-06 13:30,6,15.84,15.88,15.82,15.875,326
20150501|2015-03-06 14:00,6,15.875,15.875,15.835,15.87,272
20150501|2015-03-06 14:30,6,15.87,15.88,15.83,15.845,353
20150501|2015-03-06 15:00,6,15.845,15.87,15.83,15.835,171
20150501|2015-03-06 15:30,6,15.835,15.895,15.835,15.885,160
20150501|2015-03-06 16:00,6,15.88,15.925,15.87,15.925,127
20150501|2015-03-08 17:00,9,15.93,15.94,15.85,15.85,384
20150501|2015-03-08 17:30,9,15.86,15.88,15.84,15.855,106
20150501|2015-03-08 18:00,9,15.86,15.87,15.83,15.84,130
20150501|2015-03-08 18:30,9,15.84,15.855,15.825,15.85,117
20150501|2015-03-08 19:00,9,15.84,15.86,15.82,15.86,434
20150501|2015-03-08 19:30,9,15.86,15.885,15.855,15.875,135
20150501|2015-03-08 20:00,9,15.88,15.88,15.805,15.835,556
20150501|2015-03-08 20:30,9,15.84,15.85,15.71,15.77,825
20150501|2015-03-08 21:00,9,15.775,15.805,15.745,15.785,380
20150501|2015-03-08 21:30,9,15.785,15.785,15.76,15.765,137
20150501|2015-03-08 22:00,9,15.755,15.785,15.705,15.725,260
20150501|2015-03-08 22:30,9,15.735,15.77,15.715,15.77,127
20150501|2015-03-08 23:00,9,15.77,15.78,15.76,15.775,54
20150501|2015-03-08 23:30,9,15.78,15.785,15.74,15.775,174
20150501|2015-03-09 00:00,9,15.77,15.775,15.75,15.755,126
20150501|2015-03-09 00:30,9,15.76,15.855,15.755,15.83,777
20150501|2015-03-09 01:00,9,15.84,15.84,15.815,15.835,485
20150501|2015-03-09 01:30,9,15.835,15.85,15.81,15.83,548
20150501|2015-03-09 02:00,9,15.835,15.87,15.835,15.86,198
20150501|2015-03-09 02:30,9,15.86,15.925,15.86,15.905,545
20150501|2015-03-09 03:00,9,15.91,15.945,15.91,15.93,513
20150501|2015-03-09 03:30,9,15.93,15.935,15.91,15.92,359
20150501|2015-03-09 04:00,9,15.93,15.935,15.9,15.92,273
20150501|2015-03-09 04:30,9,15.92,15.945,15.9,15.925,284
20150501|2015-03-09 05:00,9,15.93,15.96,15.905,15.91,347
20150501|2015-03-09 05:30,9,15.905,15.95,15.9,15.935,244
20150501|2015-03-09 06:00,9,15.935,15.945,15.92,15.925,210
20150501|2015-03-09 06:30,9,15.925,15.935,15.87,15.875,607
20150501|2015-03-09 07:00,9,15.875,15.9,15.835,15.845,1017
20150501|2015-03-09 07:30,9,15.845,15.855,15.795,15.81,930
20150501|2015-03-09 08:00,9,15.81,15.84,15.8,15.8,1087
20150501|2015-03-09 08:30,9,15.805,15.82,15.77,15.795,1483
20150501|2015-03-09 09:00,9,15.795,15.85,15.79,15.835,1101
20150501|2015-03-09 09:30,9,15.835,15.845,15.775,15.785,984
20150501|2015-03-09 10:00,9,15.78,15.795,15.765,15.79,1004
20150501|2015-03-09 10:30,9,15.79,15.795,15.75,15.795,842
20150501|2015-03-09 11:00,9,15.8,15.815,15.77,15.795,802
20150501|2015-03-09 11:30,9,15.79,15.82,15.76,15.765,1149
20150501|2015-03-09 12:00,9,15.765,15.79,15.76,15.785,851
20150501|2015-03-09 12:30,9,15.79,15.8,15.765,15.77,430
20150501|2015-03-09 13:00,9,15.77,15.79,15.765,15.785,320
20150501|2015-03-09 13:30,9,15.78,15.79,15.775,15.78,102
20150501|2015-03-09 14:00,9,15.78,15.785,15.76,15.78,128
20150501|2015-03-09 14:30,9,15.775,15.78,15.755,15.76,171
20150501|2015-03-09 15:00,9,15.765,15.77,15.725,15.745,184
20150501|2015-03-09 15:30,9,15.735,15.745,15.71,15.725,255
20150501|2015-03-09 16:00,9,15.725,15.74,15.715,15.73,68
20150501|2015-03-09 17:00,10,15.72,15.745,15.71,15.72,212
20150501|2015-03-09 17:30,10,15.72,15.73,15.71,15.72,118
20150501|2015-03-09 18:00,10,15.72,15.725,15.695,15.705,145
20150501|2015-03-09 18:30,10,15.7,15.715,15.695,15.7,134
20150501|2015-03-09 19:00,10,15.705,15.72,15.695,15.715,139
20150501|2015-03-09 19:30,10,15.72,15.735,15.71,15.735,181
20150501|2015-03-09 20:00,10,15.73,15.785,15.73,15.775,517
20150501|2015-03-09 20:30,10,15.77,15.78,15.755,15.77,186
20150501|2015-03-09 21:00,10,15.775,15.775,15.73,15.755,265
20150501|2015-03-09 21:30,10,15.75,15.75,15.71,15.72,484
20150501|2015-03-09 22:00,10,15.72,15.73,15.695,15.71,336
20150501|2015-03-09 22:30,10,15.7,15.725,15.66,15.72,432
20150501|2015-03-09 23:00,10,15.71,15.715,15.68,15.7,153
20150501|2015-03-09 23:30,10,15.7,15.705,15.69,15.69,108
20150501|2015-03-10 00:00,10,15.69,15.725,15.68,15.715,140
20150501|2015-03-10 00:30,10,15.715,15.745,15.695,15.705,292
20150501|2015-03-10 01:00,10,15.705,15.71,15.645,15.645,716
20150501|2015-03-10 01:30,10,15.64,15.695,15.64,15.67,600
20150501|2015-03-10 02:00,10,15.675,15.705,15.67,15.7,335
20150501|2015-03-10 02:30,10,15.705,15.71,15.645,15.65,277
20150501|2015-03-10 03:00,10,15.65,15.675,15.62,15.63,640
20150501|2015-03-10 03:30,10,15.635,15.655,15.58,15.625,1108
20150501|2015-03-10 04:00,10,15.625,15.68,15.62,15.66,446
20150501|2015-03-10 04:30,10,15.655,15.68,15.65,15.66,337
20150501|2015-03-10 05:00,10,15.655,15.705,15.645,15.7,355
20150501|2015-03-10 05:30,10,15.7,15.755,15.695,15.725,875
20150501|2015-03-10 06:00,10,15.73,15.74,15.685,15.72,537
20150501|2015-03-10 06:30,10,15.715,15.785,15.705,15.74,1073
20150501|2015-03-10 07:00,10,15.74,15.795,15.72,15.78,1305
20150501|2015-03-10 07:30,10,15.785,15.825,15.745,15.755,1776
20150501|2015-03-10 08:00,10,15.755,15.77,15.72,15.75,1050
20150501|2015-03-10 08:30,10,15.75,15.82,15.745,15.745,1812
20150501|2015-03-10 09:00,10,15.75,15.76,15.725,15.75,1508
20150501|2015-03-10 09:30,10,15.75,15.795,15.73,15.74,1398
20150501|2015-03-10 10:00,10,15.735,15.75,15.7,15.73,1759
20150501|2015-03-10 10:30,10,15.725,15.74,15.7,15.71,835
20150501|2015-03-10 11:00,10,15.71,15.72,15.655,15.67,1618
20150501|2015-03-10 11:30,10,15.665,15.68,15.64,15.66,1180
20150501|2015-03-10 12:00,10,15.655,15.685,15.625,15.635,2608
20150501|2015-03-10 12:30,10,15.64,15.655,15.625,15.64,511
20150501|2015-03-10 13:00,10,15.635,15.65,15.635,15.635,256
20150501|2015-03-10 13:30,10,15.64,15.645,15.625,15.645,232
20150501|2015-03-10 14:00,10,15.64,15.67,15.635,15.66,166
20150501|2015-03-10 14:30,10,15.66,15.68,15.645,15.66,226
20150501|2015-03-10 15:00,10,15.655,15.655,15.635,15.635,180
20150501|2015-03-10 15:30,10,15.635,15.655,15.63,15.645,280
20150501|2015-03-10 16:00,10,15.645,15.645,15.62,15.62,131
20150501|2015-03-10 17:00,11,15.625,15.645,15.605,15.625,206
20150501|2015-03-10 17:30,11,15.625,15.625,15.61,15.61,93
20150501|2015-03-10 18:00,11,15.62,15.63,15.6,15.63,135
20150501|2015-03-10 18:30,11,15.625,15.645,15.61,15.635,108
20150501|2015-03-10 19:00,11,15.645,15.655,15.645,15.655,76
20150501|2015-03-10 19:30,11,15.655,15.68,15.645,15.675,191
20150501|2015-03-10 20:00,11,15.67,15.705,15.665,15.7,498
20150501|2015-03-10 20:30,11,15.695,15.715,15.695,15.71,132
20150501|2015-03-10 21:00,11,15.705,15.705,15.685,15.69,151
20150501|2015-03-10 21:30,11,15.69,15.695,15.665,15.675,112
20150501|2015-03-10 22:00,11,15.68,15.69,15.67,15.685,76
20150501|2015-03-10 22:30,11,15.69,15.695,15.66,15.665,245
20150501|2015-03-10 23:00,11,15.665,15.67,15.645,15.665,80
20150501|2015-03-10 23:30,11,15.655,15.665,15.645,15.66,105
20150501|2015-03-11 00:00,11,15.67,15.67,15.66,15.665,63
20150501|2015-03-11 00:30,11,15.665,15.695,15.665,15.69,125
20150501|2015-03-11 01:00,11,15.69,15.715,15.685,15.71,234
20150501|2015-03-11 01:30,11,15.705,15.73,15.695,15.695,579
20150501|2015-03-11 02:00,11,15.705,15.71,15.685,15.7,200
20150501|2015-03-11 02:30,11,15.705,15.73,15.695,15.7,270
20150501|2015-03-11 03:00,11,15.7,15.705,15.655,15.7,485
20150501|2015-03-11 03:30,11,15.7,15.715,15.66,15.67,262
20150501|2015-03-11 04:00,11,15.665,15.71,15.665,15.68,402
20150501|2015-03-11 04:30,11,15.68,15.68,15.59,15.63,833
20150501|2015-03-11 05:00,11,15.625,15.645,15.56,15.575,661
20150501|2015-03-11 05:30,11,15.575,15.62,15.57,15.59,548
20150501|2015-03-11 06:00,11,15.59,15.655,15.585,15.645,333
20150501|2015-03-11 06:30,11,15.645,15.65,15.605,15.615,413
20150501|2015-03-11 07:00,11,15.61,15.66,15.605,15.615,1225
20150501|2015-03-11 07:30,11,15.615,15.615,15.51,15.58,2318
20150501|2015-03-11 08:00,11,15.585,15.615,15.56,15.59,1436
20150501|2015-03-11 08:30,11,15.595,15.595,15.445,15.48,3789
20150501|2015-03-11 09:00,11,15.475,15.49,15.305,15.335,5482
20150501|2015-03-11 09:30,11,15.335,15.375,15.3,15.34,2250
20150501|2015-03-11 10:00,11,15.34,15.355,15.26,15.345,3878
20150501|2015-03-11 10:30,11,15.345,15.39,15.3,15.38,1873
20150501|2015-03-11 11:00,11,15.38,15.395,15.34,15.355,1372
20150501|2015-03-11 11:30,11,15.355,15.36,15.305,15.325,1024
20150501|2015-03-11 12:00,11,15.32,15.39,15.315,15.38,1628
20150501|2015-03-11 12:30,11,15.38,15.39,15.335,15.36,684
20150501|2015-03-11 13:00,11,15.36,15.405,15.36,15.405,948
20150501|2015-03-11 13:30,11,15.405,15.445,15.405,15.425,594
20150501|2015-03-11 14:00,11,15.425,15.5,15.425,15.49,462
20150501|2015-03-11 14:30,11,15.5,15.5,15.46,15.465,453
20150501|2015-03-11 15:00,11,15.47,15.53,15.465,15.495,505
20150501|2015-03-11 15:30,11,15.495,15.495,15.46,15.47,73
20150501|2015-03-11 16:00,11,15.47,15.475,15.455,15.465,68
20150501|2015-03-11 17:00,12,15.47,15.51,15.47,15.5,111
20150501|2015-03-11 17:30,12,15.495,15.505,15.485,15.505,41
20150501|2015-03-11 18:00,12,15.5,15.5,15.475,15.48,63
20150501|2015-03-11 18:30,12,15.48,15.485,15.475,15.485,28
20150501|2015-03-11 19:00,12,15.48,15.495,15.465,15.48,146
20150501|2015-03-11 19:30,12,15.47,15.49,15.465,15.47,146
20150501|2015-03-11 20:00,12,15.465,15.47,15.405,15.43,720
20150501|2015-03-11 20:30,12,15.425,15.425,15.385,15.39,302
20150501|2015-03-11 21:00,12,15.385,15.445,15.385,15.43,259
20150501|2015-03-11 21:30,12,15.43,15.44,15.41,15.435,116
20150501|2015-03-11 22:00,12,15.43,15.445,15.415,15.415,111
20150501|2015-03-11 22:30,12,15.425,15.445,15.42,15.435,39
20150501|2015-03-11 23:00,12,15.44,15.45,15.43,15.435,77
20150501|2015-03-11 23:30,12,15.43,15.45,15.425,15.435,102
20150501|2015-03-12 00:00,12,15.435,15.465,15.43,15.445,179
20150501|2015-03-12 00:30,12,15.45,15.565,15.445,15.55,839
20150501|2015-03-12 01:00,12,15.55,15.58,15.525,15.56,981
20150501|2015-03-12 01:30,12,15.56,15.685,15.545,15.645,1356
20150501|2015-03-12 02:00,12,15.65,15.675,15.615,15.63,715
20150501|2015-03-12 02:30,12,15.63,15.65,15.595,15.62,502
20150501|2015-03-12 03:00,12,15.63,15.63,15.57,15.615,606
20150501|2015-03-12 03:30,12,15.61,15.62,15.575,15.6,374
20150501|2015-03-12 04:00,12,15.6,15.605,15.57,15.595,324
20150501|2015-03-12 04:30,12,15.59,15.605,15.58,15.6,233
20150501|2015-03-12 05:00,12,15.595,15.62,15.59,15.62,361
20150501|2015-03-12 05:30,12,15.62,15.675,15.615,15.66,731
20150501|2015-03-12 06:00,12,15.655,15.66,15.6,15.635,553
20150501|2015-03-12 06:30,12,15.63,15.65,15.615,15.645,482
20150501|2015-03-12 07:00,12,15.64,15.655,15.5,15.54,1654
20150501|2015-03-12 07:30,12,15.535,15.605,15.52,15.545,1956
20150501|2015-03-12 08:00,12,15.545,15.66,15.545,15.605,1745
20150501|2015-03-12 08:30,12,15.61,15.62,15.52,15.525,1430
20150501|2015-03-12 09:00,12,15.525,15.565,15.515,15.54,1258
20150501|2015-03-12 09:30,12,15.535,15.555,15.51,15.53,1083
20150501|2015-03-12 10:00,12,15.525,15.585,15.51,15.56,1038
20150501|2015-03-12 10:30,12,15.56,15.56,15.49,15.505,911
20150501|2015-03-12 11:00,12,15.505,15.51,15.475,15.495,830
20150501|2015-03-12 11:30,12,15.495,15.515,15.45,15.485,1153
20150501|2015-03-12 12:00,12,15.485,15.535,15.47,15.525,1484
20150501|2015-03-12 12:30,12,15.525,15.57,15.52,15.535,484
20150501|2015-03-12 13:00,12,15.53,15.55,15.52,15.545,306
20150501|2015-03-12 13:30,12,15.54,15.55,15.505,15.52,187
20150501|2015-03-12 14:00,12,15.525,15.55,15.52,15.54,110
20150501|2015-03-12 14:30,12,15.54,15.565,15.525,15.56,143
20150501|2015-03-12 15:00,12,15.545,15.55,15.535,15.545,79
20150501|2015-03-12 15:30,12,15.54,15.58,15.535,15.57,117
20150501|2015-03-12 16:00,12,15.565,15.575,15.555,15.555,45
20150501|2015-03-12 17:00,13,15.565,15.59,15.56,15.58,41
20150501|2015-03-12 17:30,13,15.58,15.58,15.57,15.57,16
20150501|2015-03-12 18:00,13,15.575,15.605,15.57,15.595,76
20150501|2015-03-12 18:30,13,15.59,15.59,15.57,15.585,37
20150501|2015-03-12 19:00,13,15.585,15.585,15.565,15.575,94
20150501|2015-03-12 19:30,13,15.58,15.62,15.58,15.59,372
20150501|2015-03-12 20:00,13,15.585,15.635,15.585,15.605,385
20150501|2015-03-12 20:30,13,15.6,15.62,15.6,15.61,147
20150501|2015-03-12 21:00,13,15.615,15.645,15.61,15.64,177
20150501|2015-03-12 21:30,13,15.635,15.66,15.62,15.64,171
20150501|2015-03-12 22:00,13,15.635,15.635,15.595,15.605,129
20150501|2015-03-12 22:30,13,15.605,15.615,15.605,15.61,39
20150501|2015-03-12 23:00,13,15.61,15.615,15.6,15.605,79
20150501|2015-03-12 23:30,13,15.605,15.625,15.6,15.62,37
20150501|2015-03-13 00:00,13,15.615,15.625,15.6,15.605,82
20150501|2015-03-13 00:30,13,15.61,15.64,15.605,15.63,209
20150501|2015-03-13 01:00,13,15.625,15.63,15.58,15.58,280
20150501|2015-03-13 01:30,13,15.585,15.595,15.565,15.57,375
20150501|2015-03-13 02:00,13,15.575,15.6,15.57,15.58,281
20150501|2015-03-13 02:30,13,15.59,15.595,15.545,15.575,256
20150501|2015-03-13 03:00,13,15.57,15.625,15.55,15.605,388
20150501|2015-03-13 03:30,13,15.6,15.615,15.585,15.59,182
20150501|2015-03-13 04:00,13,15.59,15.59,15.525,15.55,509
20150501|2015-03-13 04:30,13,15.55,15.58,15.515,15.52,505
20150501|2015-03-13 05:00,13,15.52,15.555,15.515,15.515,161
20150501|2015-03-13 05:30,13,15.52,15.55,15.515,15.545,143
20150501|2015-03-13 06:00,13,15.545,15.55,15.52,15.535,196
20150501|2015-03-13 06:30,13,15.535,15.545,15.485,15.51,445
20150501|2015-03-13 07:00,13,15.51,15.55,15.48,15.545,1012
20150501|2015-03-13 07:30,13,15.55,15.605,15.525,15.59,956
20150501|2015-03-13 08:00,13,15.595,15.61,15.57,15.57,612
20150501|2015-03-13 08:30,13,15.575,15.6,15.49,15.505,1294
20150501|2015-03-13 09:00,13,15.505,15.525,15.46,15.475,1938
20150501|2015-03-13 09:30,13,15.475,15.535,15.47,15.505,1064
20150501|2015-03-13 10:00,13,15.505,15.505,15.455,15.48,1162
20150501|2015-03-13 10:30,13,15.48,15.535,15.48,15.52,844
20150501|2015-03-13 11:00,13,15.51,15.525,15.495,15.505,814
20150501|2015-03-13 11:30,13,15.51,15.52,15.5,15.51,431
20150501|2015-03-13 12:00,13,15.515,15.53,15.48,15.495,1216
20150501|2015-03-13 12:30,13,15.5,15.545,15.49,15.525,601
20150501|2015-03-13 13:00,13,15.53,15.545,15.515,15.52,319
20150501|2015-03-13 13:30,13,15.52,15.54,15.52,15.535,170
20150501|2015-03-13 14:00,13,15.54,15.56,15.53,15.56,149
20150501|2015-03-13 14:30,13,15.56,15.575,15.55,15.55,223
20150501|2015-03-13 15:00,13,15.555,15.58,15.55,15.575,130
20150501|2015-03-13 15:30,13,15.575,15.625,15.57,15.625,237
20150501|2015-03-13 16:00,13,15.625,15.655,15.625,15.64,106
20150501|2015-03-15 17:00,16,15.63,15.63,15.575,15.59,97
20150501|2015-03-15 17:30,16,15.595,15.6,15.565,15.575,64
20150501|2015-03-15 18:00,16,15.575,15.595,15.56,15.57,42
20150501|2015-03-15 18:30,16,15.57,15.59,15.57,15.59,31
20150501|2015-03-15 19:00,16,15.59,15.59,15.56,15.565,45
20150501|2015-03-15 19:30,16,15.57,15.57,15.55,15.56,115
20150501|2015-03-15 20:00,16,15.565,15.57,15.505,15.57,652
20150501|2015-03-15 20:30,16,15.57,15.655,15.57,15.62,606
20150501|2015-03-15 21:00,16,15.62,15.63,15.605,15.62,62
20150501|2015-03-15 21:30,16,15.62,15.635,15.595,15.595,91
20150501|2015-03-15 22:00,16,15.595,15.64,15.595,15.635,92
20150501|2015-03-15 22:30,16,15.63,15.645,15.625,15.64,81
20150501|2015-03-15 23:00,16,15.64,15.655,15.635,15.65,74
20150501|2015-03-15 23:30,16,15.645,15.67,15.63,15.67,198
20150501|2015-03-16 00:00,16,15.67,15.67,15.65,15.66,124
20150501|2015-03-16 00:30,16,15.66,15.755,15.645,15.75,1254
20150501|2015-03-16 01:00,16,15.755,15.755,15.71,15.73,458
20150501|2015-03-16 01:30,16,15.74,15.755,15.725,15.735,358
20150501|2015-03-16 02:00,16,15.74,15.745,15.7,15.73,339
20150501|2015-03-16 02:30,16,15.725,15.755,15.715,15.745,251
20150501|2015-03-16 03:00,16,15.74,15.75,15.685,15.69,422
20150501|2015-03-16 03:30,16,15.695,15.715,15.68,15.705,407
20150501|2015-03-16 04:00,16,15.7,15.705,15.635,15.655,455
20150501|2015-03-16 04:30,16,15.655,15.675,15.64,15.65,343
20150501|2015-03-16 05:00,16,15.65,15.65,15.62,15.63,280
20150501|2015-03-16 05:30,16,15.63,15.645,15.62,15.63,163
20150501|2015-03-16 06:00,16,15.63,15.635,15.61,15.625,145
20150501|2015-03-16 06:30,16,15.63,15.63,15.6,15.6,374
20150501|2015-03-16 07:00,16,15.6,15.625,15.565,15.585,1212
20150501|2015-03-16 07:30,16,15.585,15.625,15.57,15.6,885
20150501|2015-03-16 08:00,16,15.605,15.73,15.595,15.69,2060
20150501|2015-03-16 08:30,16,15.685,15.7,15.635,15.635,1303
20150501|2015-03-16 09:00,16,15.64,15.65,15.535,15.55,2341
20150501|2015-03-16 09:30,16,15.545,15.55,15.49,15.495,2376
20150501|2015-03-16 10:00,16,15.5,15.59,15.49,15.57,1285
20150501|2015-03-16 10:30,16,15.575,15.64,15.55,15.605,1437
20150501|2015-03-16 11:00,16,15.61,15.63,15.56,15.585,829
20150501|2015-03-16 11:30,16,15.585,15.64,15.575,15.63,689
20150501|2015-03-16 12:00,16,15.635,15.66,15.585,15.6,1323
20150501|2015-03-16 12:30,16,15.6,15.625,15.6,15.625,312
20150501|2015-03-16 13:00,16,15.615,15.625,15.575,15.585,381
20150501|2015-03-16 13:30,16,15.585,15.6,15.585,15.585,84
20150501|2015-03-16 14:00,16,15.59,15.625,15.585,15.61,135
20150501|2015-03-16 14:30,16,15.605,15.635,15.605,15.635,136
20150501|2015-03-16 15:00,16,15.635,15.64,15.62,15.62,62
20150501|2015-03-16 15:30,16,15.625,15.64,15.625,15.63,82
20150501|2015-03-16 16:00,16,15.625,15.63,15.615,15.63,23
20150501|2015-03-16 17:00,17,15.625,15.63,15.615,15.625,24
20150501|2015-03-16 17:30,17,15.62,15.62,15.59,15.59,96
20150501|2015-03-16 18:00,17,15.595,15.635,15.59,15.635,77
20150501|2015-03-16 18:30,17,15.635,15.645,15.625,15.625,40
20150501|2015-03-16 19:00,17,15.635,15.635,15.605,15.605,65
20150501|2015-03-16 19:30,17,15.605,15.61,15.59,15.59,107
20150501|2015-03-16 20:00,17,15.595,15.595,15.52,15.545,445
20150501|2015-03-16 20:30,17,15.55,15.58,15.53,15.57,163
20150501|2015-03-16 21:00,17,15.57,15.585,15.56,15.585,151
20150501|2015-03-16 21:30,17,15.58,15.59,15.57,15.59,153
20150501|2015-03-16 22:00,17,15.59,15.605,15.575,15.575,141
20150501|2015-03-16 22:30,17,15.585,15.6,15.58,15.58,62
20150501|2015-03-16 23:00,17,15.575,15.585,15.54,15.56,350
20150501|2015-03-16 23:30,17,15.56,15.575,15.555,15.56,54
20150501|2015-03-17 00:00,17,15.56,15.57,15.555,15.555,77
20150501|2015-03-17 00:30,17,15.555,15.56,15.48,15.515,729
20150501|2015-03-17 01:00,17,15.52,15.58,15.515,15.565,394
20150501|2015-03-17 01:30,17,15.57,15.59,15.555,15.575,445
20150501|2015-03-17 02:00,17,15.575,15.595,15.565,15.58,351
20150501|2015-03-17 02:30,17,15.58,15.585,15.56,15.565,158
20150501|2015-03-17 03:00,17,15.56,15.62,15.54,15.58,736
20150501|2015-03-17 03:30,17,15.575,15.58,15.55,15.56,295
20150501|2015-03-17 04:00,17,15.56,15.59,15.555,15.555,430
20150501|2015-03-17 04:30,17,15.56,15.595,15.56,15.59,149
20150501|2015-03-17 05:00,17,15.59,15.59,15.53,15.545,263
20150501|2015-03-17 05:30,17,15.545,15.545,15.535,15.54,92
20150501|2015-03-17 06:00,17,15.54,15.56,15.53,15.535,348
20150501|2015-03-17 06:30,17,15.535,15.54,15.505,15.535,342
20150501|2015-03-17 07:00,17,15.535,15.55,15.505,15.51,609
20150501|2015-03-17 07:30,17,15.515,15.54,15.455,15.475,1546
20150501|2015-03-17 08:00,17,15.47,15.48,15.36,15.4,3440
20150501|2015-03-17 08:30,17,15.4,15.715,15.385,15.7,7124
20150501|2015-03-17 09:00,17,15.705,15.72,15.615,15.665,3769
20150501|2015-03-17 09:30,17,15.665,15.685,15.575,15.59,1549
20150501|2015-03-17 10:00,17,15.595,15.6,15.555,15.595,2022
20150501|2015-03-17 10:30,17,15.59,15.61,15.56,15.575,1024
20150501|2015-03-17 11:00,17,15.58,15.59,15.52,15.545,1391
20150501|2015-03-17 11:30,17,15.54,15.555,15.525,15.555,743
20150501|2015-03-17 12:00,17,15.555,15.585,15.53,15.53,1188
20150501|2015-03-17 12:30,17,15.535,15.56,15.53,15.545,222
20150501|2015-03-17 13:00,17,15.54,15.55,15.525,15.55,288
20150501|2015-03-17 13:30,17,15.55,15.55,15.53,15.535,134
20150501|2015-03-17 14:00,17,15.53,15.555,15.53,15.55,105
20150501|2015-03-17 14:30,17,15.55,15.56,15.535,15.535,117
20150501|2015-03-17 15:00,17,15.535,15.545,15.525,15.54,76
20150501|2015-03-17 15:30,17,15.54,15.545,15.535,15.535,59
20150501|2015-03-17 16:00,17,15.54,15.54,15.53,15.53,31
20150501|2015-03-17 17:00,18,15.53,15.555,15.53,15.545,43
20150501|2015-03-17 17:30,18,15.54,15.55,15.535,15.535,24
20150501|2015-03-17 18:00,18,15.54,15.54,15.525,15.525,47
20150501|2015-03-17 18:30,18,15.52,15.525,15.5,15.525,95
20150501|2015-03-17 19:00,18,15.525,15.55,15.525,15.545,63
20150501|2015-03-17 19:30,18,15.545,15.565,15.54,15.555,97
20150501|2015-03-17 20:00,18,15.55,15.59,15.54,15.57,220
20150501|2015-03-17 20:30,18,15.57,15.6,15.565,15.585,295
20150501|2015-03-17 21:00,18,15.59,15.59,15.55,15.555,109
20150501|2015-03-17 21:30,18,15.555,15.58,15.555,15.57,180
20150501|2015-03-17 22:00,18,15.565,15.565,15.515,15.54,220
20150501|2015-03-17 22:30,18,15.54,15.54,15.52,15.54,63
20150501|2015-03-17 23:00,18,15.54,15.54,15.525,15.535,38
20150501|2015-03-17 23:30,18,15.54,15.54,15.515,15.52,56
20150501|2015-03-18 00:00,18,15.525,15.53,15.515,15.52,64
20150501|2015-03-18 00:30,18,15.525,15.53,15.475,15.525,594
20150501|2015-03-18 01:00,18,15.52,15.545,15.505,15.52,282
20150501|2015-03-18 01:30,18,15.515,15.525,15.49,15.49,187
20150501|2015-03-18 02:00,18,15.495,15.5,15.465,15.475,418
20150501|2015-03-18 02:30,18,15.475,15.51,15.47,15.505,235
20150501|2015-03-18 03:00,18,15.505,15.53,15.48,15.49,311
20150501|2015-03-18 03:30,18,15.49,15.51,15.47,15.48,296
20150501|2015-03-18 04:00,18,15.48,15.5,15.455,15.46,233
20150501|2015-03-18 04:30,18,15.46,15.51,15.45,15.49,715
20150501|2015-03-18 05:00,18,15.49,15.51,15.47,15.505,161
20150501|2015-03-18 05:30,18,15.51,15.56,15.51,15.54,493
20150501|2015-03-18 06:00,18,15.545,15.575,15.5,15.505,280
20150501|2015-03-18 06:30,18,15.505,15.505,15.465,15.465,497
20150501|2015-03-18 07:00,18,15.47,15.475,15.45,15.47,865
20150501|2015-03-18 07:30,18,15.465,15.495,15.43,15.475,771
20150501|2015-03-18 08:00,18,15.48,15.535,15.47,15.51,1233
20150501|2015-03-18 08:30,18,15.505,15.53,15.45,15.455,816
20150501|2015-03-18 09:00,18,15.46,15.51,15.46,15.48,1092
20150501|2015-03-18 09:30,18,15.48,15.505,15.47,15.49,680
20150501|2015-03-18 10:00,18,15.49,15.54,15.46,15.525,1195
20150501|2015-03-18 10:30,18,15.53,15.57,15.49,15.57,1201
20150501|2015-03-18 11:00,18,15.57,15.615,15.555,15.595,2216
20150501|2015-03-18 11:30,18,15.59,15.62,15.575,15.605,1324
20150501|2015-03-18 12:00,18,15.605,15.605,15.53,15.53,1283
20150501|2015-03-18 12:30,18,15.53,15.59,15.52,15.59,695
20150501|2015-03-18 13:00,18,15.59,15.995,15.59,15.915,9154
20150501|2015-03-18 13:30,18,15.91,15.925,15.805,15.82,1894
20150501|2015-03-18 14:00,18,15.82,16.04,15.815,15.925,2006
20150501|2015-03-18 14:30,18,15.93,16.05,15.875,16.045,1168
20150501|2015-03-18 15:00,18,16.045,16.095,16.02,16.045,1156
20150501|2015-03-18 15:30,18,16.04,16.055,15.915,15.915,389
20150501|2015-03-18 16:00,18,15.915,15.92,15.875,15.89,153
20150501|2015-03-18 17:00,19,15.93,15.945,15.895,15.905,81
20150501|2015-03-18 17:30,19,15.915,15.965,15.89,15.94,142
20150501|2015-03-18 18:00,19,15.935,15.945,15.92,15.925,50
20150501|2015-03-18 18:30,19,15.92,15.955,15.915,15.95,209
20150501|2015-03-18 19:00,19,15.95,15.995,15.94,15.975,327
20150501|2015-03-18 19:30,19,15.97,16.065,15.97,16.03,798
20150501|2015-03-18 20:00,19,16.035,16.12,15.95,15.98,1322
20150501|2015-03-18 20:30,19,15.975,15.995,15.95,15.99,421
20150501|2015-03-18 21:00,19,15.99,16.01,15.985,15.995,290
20150501|2015-03-18 21:30,19,15.99,16.02,15.975,15.975,149
20150501|2015-03-18 22:00,19,15.975,16,15.975,16,100
20150501|2015-03-18 22:30,19,16,16.005,15.975,15.99,139
20150501|2015-03-18 23:00,19,15.98,15.99,15.965,15.965,177
20150501|2015-03-18 23:30,19,15.965,15.99,15.95,15.955,267
20150501|2015-03-19 00:00,19,15.95,15.975,15.945,15.97,179
20150501|2015-03-19 00:30,19,15.97,15.98,15.91,15.915,464
20150501|2015-03-19 01:00,19,15.92,15.97,15.92,15.935,385
20150501|2015-03-19 01:30,19,15.935,15.98,15.93,15.965,433
20150501|2015-03-19 02:00,19,15.97,15.98,15.905,15.925,876
20150501|2015-03-19 02:30,19,15.925,15.935,15.87,15.885,539
20150501|2015-03-19 03:00,19,15.885,15.91,15.845,15.86,751
20150501|2015-03-19 03:30,19,15.855,15.885,15.855,15.855,772
20150501|2015-03-19 04:00,19,15.855,15.89,15.845,15.87,533
20150501|2015-03-19 04:30,19,15.865,15.885,15.855,15.875,233
20150501|2015-03-19 05:00,19,15.88,15.89,15.855,15.86,390
20150501|2015-03-19 05:30,19,15.86,15.88,15.82,15.855,1021
20150501|2015-03-19 06:00,19,15.86,15.865,15.84,15.865,593
20150501|2015-03-19 06:30,19,15.865,15.885,15.855,15.87,601
20150501|2015-03-19 07:00,19,15.87,15.885,15.795,15.845,2185
20150501|2015-03-19 07:30,19,15.845,15.9,15.82,15.87,1734
20150501|2015-03-19 08:00,19,15.87,15.945,15.87,15.915,1718
20150501|2015-03-19 08:30,19,15.92,15.925,15.89,15.91,1163
20150501|2015-03-19 09:00,19,15.91,16.05,15.89,16.04,3086
20150501|2015-03-19 09:30,19,16.045,16.05,15.99,16,1763
20150501|2015-03-19 10:00,19,16,16.065,15.975,16.05,1709
20150501|2015-03-19 10:30,19,16.05,16.205,16.045,16.105,3881
20150501|2015-03-19 11:00,19,16.105,16.15,16.075,16.095,1373
20150501|2015-03-19 11:30,19,16.095,16.12,16.04,16.08,1667
20150501|2015-03-19 12:00,19,16.075,16.135,16.04,16.13,2399
20150501|2015-03-19 12:30,19,16.13,16.135,16.1,16.105,605
20150501|2015-03-19 13:00,19,16.105,16.135,16.085,16.11,607
20150501|2015-03-19 13:30,19,16.105,16.13,16.08,16.09,393
20150501|2015-03-19 14:00,19,16.09,16.125,16.085,16.12,152
20150501|2015-03-19 14:30,19,16.115,16.14,16.105,16.105,192
20150501|2015-03-19 15:00,19,16.11,16.14,16.11,16.115,105
20150501|2015-03-19 15:30,19,16.115,16.125,16.1,16.11,112
20150501|2015-03-19 16:00,19,16.115,16.12,16.1,16.11,43
20150501|2015-03-19 17:00,20,16.125,16.13,16.085,16.125,80
20150501|2015-03-19 17:30,20,16.12,16.125,16.105,16.115,20
20150501|2015-03-19 18:00,20,16.115,16.14,16.11,16.14,43
20150501|2015-03-19 18:30,20,16.14,16.155,16.135,16.135,58
20150501|2015-03-19 19:00,20,16.13,16.135,16.1,16.11,147
20150501|2015-03-19 19:30,20,16.11,16.155,16.11,16.155,113
20150501|2015-03-19 20:00,20,16.15,16.15,16.08,16.1,344
20150501|2015-03-19 20:30,20,16.11,16.14,16.11,16.14,362
20150501|2015-03-19 21:00,20,16.14,16.14,16.12,16.12,163
20150501|2015-03-19 21:30,20,16.12,16.13,16.11,16.12,190
20150501|2015-03-19 22:00,20,16.12,16.125,16.105,16.12,118
20150501|2015-03-19 22:30,20,16.12,16.14,16.115,16.135,64
20150501|2015-03-19 23:00,20,16.13,16.135,16.125,16.125,31
20150501|2015-03-19 23:30,20,16.12,16.12,16.105,16.12,60
20150501|2015-03-20 00:00,20,16.12,16.12,16.105,16.115,34
20150501|2015-03-20 00:30,20,16.115,16.12,16.085,16.085,213
20150501|2015-03-20 01:00,20,16.08,16.115,16.08,16.115,215
20150501|2015-03-20 01:30,20,16.115,16.13,16.105,16.12,342
20150501|2015-03-20 02:00,20,16.115,16.125,16.08,16.095,445
20150501|2015-03-20 02:30,20,16.09,16.11,16.08,16.08,198
20150501|2015-03-20 03:00,20,16.085,16.135,16.085,16.13,568
20150501|2015-03-20 03:30,20,16.135,16.19,16.115,16.135,3610
20150501|2015-03-20 04:00,20,16.135,16.17,16.13,16.165,205
20150501|2015-03-20 04:30,20,16.16,16.165,16.12,16.12,836
20150501|2015-03-20 05:00,20,16.12,16.22,16.115,16.185,486
20150501|2015-03-20 05:30,20,16.185,16.19,16.16,16.185,192
20150501|2015-03-20 06:00,20,16.185,16.19,16.16,16.18,253
20150501|2015-03-20 06:30,20,16.185,16.185,16.125,16.145,567
20150501|2015-03-20 07:00,20,16.145,16.25,16.14,16.165,1999
20150501|2015-03-20 07:30,20,16.165,16.185,16.145,16.16,1131
20150501|2015-03-20 08:00,20,16.16,16.335,16.155,16.305,3105
20150501|2015-03-20 08:30,20,16.3,16.4,16.27,16.375,3831
20150501|2015-03-20 09:00,20,16.38,16.695,16.365,16.645,8846
20150501|2015-03-20 09:30,20,16.645,16.7,16.61,16.65,4004
20150501|2015-03-20 10:00,20,16.655,16.735,16.65,16.7,3021
20150501|2015-03-20 10:30,20,16.7,16.855,16.69,16.8,3959
20150501|2015-03-20 11:00,20,16.8,16.865,16.785,16.845,3043
20150501|2015-03-20 11:30,20,16.845,16.88,16.825,16.83,2502
20150501|2015-03-20 12:00,20,16.83,16.89,16.83,16.87,4101
20150501|2015-03-20 12:30,20,16.87,16.89,16.855,16.87,1278
20150501|2015-03-20 13:00,20,16.87,16.88,16.775,16.8,1712
20150501|2015-03-20 13:30,20,16.8,16.8,16.775,16.78,460
20150501|2015-03-20 14:00,20,16.78,16.78,16.725,16.755,642
20150501|2015-03-20 14:30,20,16.755,16.765,16.71,16.725,569
20150501|2015-03-20 15:00,20,16.72,16.755,16.715,16.745,214
20150501|2015-03-20 15:30,20,16.74,16.755,16.72,16.725,186
20150501|2015-03-20 16:00,20,16.735,16.75,16.715,16.725,83
20150501|2015-03-22 17:00,23,16.755,16.845,16.755,16.805,193
20150501|2015-03-22 17:30,23,16.805,16.805,16.785,16.795,59
20150501|2015-03-22 18:00,23,16.79,16.79,16.745,16.76,179
20150501|2015-03-22 18:30,23,16.76,16.82,16.76,16.795,197
20150501|2015-03-22 19:00,23,16.795,16.795,16.755,16.755,157
20150501|2015-03-22 19:30,23,16.755,16.76,16.72,16.75,265
20150501|2015-03-22 20:00,23,16.75,16.815,16.67,16.71,1540
20150501|2015-03-22 20:30,23,16.71,16.715,16.65,16.665,839
20150501|2015-03-22 21:00,23,16.665,16.665,16.645,16.65,270
20150501|2015-03-22 21:30,23,16.645,16.695,16.63,16.68,636
20150501|2015-03-22 22:00,23,16.675,16.69,16.65,16.69,323
20150501|2015-03-22 22:30,23,16.695,16.695,16.67,16.685,98
20150501|2015-03-22 23:00,23,16.685,16.695,16.68,16.695,157
20150501|2015-03-22 23:30,23,16.695,16.715,16.69,16.7,162
20150501|2015-03-23 00:00,23,16.7,16.71,16.685,16.705,192
20150501|2015-03-23 00:30,23,16.7,16.705,16.665,16.675,326
20150501|2015-03-23 01:00,23,16.675,16.685,16.66,16.685,392
20150501|2015-03-23 01:30,23,16.685,16.72,16.665,16.69,502
20150501|2015-03-23 02:00,23,16.695,16.71,16.67,16.685,434
20150501|2015-03-23 02:30,23,16.685,16.69,16.645,16.665,346
20150501|2015-03-23 03:00,23,16.66,16.705,16.625,16.64,890
20150501|2015-03-23 03:30,23,16.64,16.65,16.61,16.645,770
20150501|2015-03-23 04:00,23,16.645,16.68,16.63,16.68,452
20150501|2015-03-23 04:30,23,16.675,16.705,16.635,16.685,974
20150501|2015-03-23 05:00,23,16.685,16.705,16.66,16.69,570
20150501|2015-03-23 05:30,23,16.695,16.705,16.665,16.685,471
20150501|2015-03-23 06:00,23,16.69,16.7,16.655,16.685,343
20150501|2015-03-23 06:30,23,16.695,16.73,16.68,16.695,772
20150501|2015-03-23 07:00,23,16.695,16.795,16.69,16.79,2482
20150501|2015-03-23 07:30,23,16.79,16.79,16.735,16.77,1501
20150501|2015-03-23 08:00,23,16.775,16.88,16.775,16.835,3384
20150501|2015-03-23 08:30,23,16.83,16.85,16.805,16.825,1797
20150501|2015-03-23 09:00,23,16.825,16.99,16.82,16.95,4722
20150501|2015-03-23 09:30,23,16.95,16.955,16.885,16.895,1743
20150501|2015-03-23 10:00,23,16.89,16.905,16.805,16.87,2089
20150501|2015-03-23 10:30,23,16.87,16.93,16.85,16.925,1261
20150501|2015-03-23 11:00,23,16.93,16.93,16.845,16.89,2067
20150501|2015-03-23 11:30,23,16.89,16.905,16.85,16.85,824
20150501|2015-03-23 12:00,23,16.86,16.9,16.845,16.895,1079
20150501|2015-03-23 12:30,23,16.89,16.915,16.875,16.875,577
20150501|2015-03-23 13:00,23,16.875,16.92,16.875,16.91,374
20150501|2015-03-23 13:30,23,16.91,16.975,16.91,16.975,705
20150501|2015-03-23 14:00,23,16.975,17.08,16.965,17.06,1625
20150501|2015-03-23 14:30,23,17.055,17.09,17.025,17.035,972
20150501|2015-03-23 15:00,23,17.045,17.07,17.02,17.065,340
20150501|2015-03-23 15:30,23,17.07,17.08,16.96,16.97,346
20150501|2015-03-23 16:00,23,16.975,16.995,16.975,16.975,52
20150501|2015-03-23 17:00,24,16.995,17,16.98,16.99,80
20150501|2015-03-23 17:30,24,16.98,16.985,16.97,16.985,25
20150501|2015-03-23 18:00,24,16.985,16.99,16.975,16.99,67
20150501|2015-03-23 18:30,24,16.99,17,16.975,16.98,117
20150501|2015-03-23 19:00,24,16.98,16.99,16.97,16.97,113
20150501|2015-03-23 19:30,24,16.965,16.97,16.955,16.965,275
20150501|2015-03-23 20:00,24,16.96,16.96,16.87,16.88,730
20150501|2015-03-23 20:30,24,16.88,16.925,16.88,16.9,288
20150501|2015-03-23 21:00,24,16.9,16.915,16.88,16.89,311
20150501|2015-03-23 21:30,24,16.895,16.905,16.86,16.865,290
20150501|2015-03-23 22:00,24,16.865,16.885,16.845,16.87,306
20150501|2015-03-23 22:30,24,16.87,16.88,16.86,16.86,96
20150501|2015-03-23 23:00,24,16.87,16.89,16.865,16.885,79
20150501|2015-03-23 23:30,24,16.88,16.88,16.855,16.865,158
20150501|2015-03-24 00:00,24,16.865,16.875,16.86,16.865,58
20150501|2015-03-24 00:30,24,16.865,16.895,16.855,16.895,264
20150501|2015-03-24 01:00,24,16.9,16.94,16.89,16.91,414
20150501|2015-03-24 01:30,24,16.91,16.925,16.87,16.875,306
20150501|2015-03-24 02:00,24,16.87,16.895,16.86,16.89,213
20150501|2015-03-24 02:30,24,16.885,16.895,16.875,16.89,149
20150501|2015-03-24 03:00,24,16.875,16.97,16.875,16.96,681
20150501|2015-03-24 03:30,24,16.96,17.04,16.96,17,879
20150501|2015-03-24 04:00,24,17,17.01,16.96,17.01,333
20150501|2015-03-24 04:30,24,17.005,17.015,16.965,16.995,369
20150501|2015-03-24 05:00,24,16.995,16.995,16.965,16.97,232
20150501|2015-03-24 05:30,24,16.97,17.025,16.965,17.015,600
20150501|2015-03-24 06:00,24,17.02,17.03,16.98,16.995,414
20150501|2015-03-24 06:30,24,16.99,17.005,16.945,16.945,675
20150501|2015-03-24 07:00,24,16.945,17.015,16.905,17,1765
20150501|2015-03-24 07:30,24,16.995,17.015,16.86,16.955,2349
20150501|2015-03-24 08:00,24,16.96,17.015,16.895,16.935,2119
20150501|2015-03-24 08:30,24,16.935,16.945,16.805,16.895,3669
20150501|2015-03-24 09:00,24,16.9,16.93,16.865,16.92,2086
20150501|2015-03-24 09:30,24,16.92,16.96,16.905,16.94,1419
20150501|2015-03-24 10:00,24,16.94,16.96,16.92,16.92,1153
20150501|2015-03-24 10:30,24,16.925,16.945,16.87,16.9,1387
20150501|2015-03-24 11:00,24,16.9,16.95,16.895,16.935,996
20150501|2015-03-24 11:30,24,16.94,16.965,16.935,16.955,961
20150501|2015-03-24 12:00,24,16.955,16.99,16.93,16.94,1773
20150501|2015-03-24 12:30,24,16.94,16.965,16.93,16.95,456
20150501|2015-03-24 13:00,24,16.955,16.96,16.93,16.955,338
20150501|2015-03-24 13:30,24,16.96,16.965,16.94,16.945,220
20150501|2015-03-24 14:00,24,16.94,16.955,16.94,16.955,123
20150501|2015-03-24 14:30,24,16.955,16.995,16.955,16.99,232
20150501|2015-03-24 15:00,24,16.99,16.995,16.93,16.955,477
20150501|2015-03-24 15:30,24,16.95,16.97,16.945,16.95,99
20150501|2015-03-24 16:00,24,16.955,16.955,16.94,16.94,43
20150501|2015-03-24 17:00,25,16.935,16.96,16.935,16.95,84
20150501|2015-03-24 17:30,25,16.945,16.945,16.94,16.94,16
20150501|2015-03-24 18:00,25,16.94,16.945,16.925,16.93,86
20150501|2015-03-24 18:30,25,16.935,16.935,16.9,16.91,63
20150501|2015-03-24 19:00,25,16.91,16.945,16.91,16.935,118
20150501|2015-03-24 19:30,25,16.93,16.945,16.925,16.94,123
20150501|2015-03-24 20:00,25,16.935,16.945,16.865,16.87,501
20150501|2015-03-24 20:30,25,16.88,16.91,16.865,16.9,280
20150501|2015-03-24 21:00,25,16.9,16.905,16.89,16.89,140
20150501|2015-03-24 21:30,25,16.895,16.93,16.895,16.925,239
20150501|2015-03-24 22:00,25,16.925,16.935,16.885,16.89,218
20150501|2015-03-24 22:30,25,16.895,16.9,16.875,16.9,126
20150501|2015-03-24 23:00,25,16.895,16.92,16.885,16.91,272
20150501|2015-03-24 23:30,25,16.91,16.925,16.895,16.9,139
20150501|2015-03-25 00:00,25,16.9,16.93,16.895,16.91,115
20150501|2015-03-25 00:30,25,16.905,16.915,16.84,16.88,1041
20150501|2015-03-25 01:00,25,16.885,16.915,16.87,16.885,232
20150501|2015-03-25 01:30,25,16.89,16.895,16.865,16.885,342
20150501|2015-03-25 02:00,25,16.88,16.925,16.865,16.92,268
20150501|2015-03-25 02:30,25,16.92,17,16.92,16.995,618
20150501|2015-03-25 03:00,25,16.995,16.995,16.96,16.96,363
20150501|2015-03-25 03:30,25,16.965,16.985,16.955,16.98,190
20150501|2015-03-25 04:00,25,16.98,16.98,16.95,16.96,314
20150501|2015-03-25 04:30,25,16.955,16.97,16.95,16.96,208
20150501|2015-03-25 05:00,25,16.96,16.98,16.955,16.965,207
20150501|2015-03-25 05:30,25,16.96,16.98,16.955,16.98,162
20150501|2015-03-25 06:00,25,16.975,17.025,16.97,16.985,983
20150501|2015-03-25 06:30,25,16.99,16.99,16.95,16.97,648
20150501|2015-03-25 07:00,25,16.97,17.035,16.96,16.99,1618
20150501|2015-03-25 07:30,25,16.995,17.08,16.995,17.06,2261
20150501|2015-03-25 08:00,25,17.06,17.14,17.05,17.105,3057
20150501|2015-03-25 08:30,25,17.105,17.115,17.005,17.015,2165
20150501|2015-03-25 09:00,25,17.015,17.07,17.01,17.055,1161
20150501|2015-03-25 09:30,25,17.05,17.065,16.945,16.98,2422
20150501|2015-03-25 10:00,25,16.985,17.025,16.965,17.015,1023
20150501|2015-03-25 10:30,25,17.02,17.06,17.015,17.05,1001
20150501|2015-03-25 11:00,25,17.055,17.055,16.98,16.99,894
20150501|2015-03-25 11:30,25,16.995,17.015,16.975,17,650
20150501|2015-03-25 12:00,25,17.005,17.005,16.97,16.995,878
20150501|2015-03-25 12:30,25,16.995,17,16.98,16.995,347
20150501|2015-03-25 13:00,25,16.995,17.005,16.97,16.99,391
20150501|2015-03-25 13:30,25,16.995,16.995,16.98,16.985,66
20150501|2015-03-25 14:00,25,16.98,16.985,16.96,16.965,184
20150501|2015-03-25 14:30,25,16.96,16.975,16.935,16.96,332
20150501|2015-03-25 15:00,25,16.955,16.965,16.95,16.96,132
20150501|2015-03-25 15:30,25,16.96,16.97,16.95,16.955,114
20150501|2015-03-25 16:00,25,16.96,16.965,16.955,16.955,47
20150501|2015-03-25 17:00,26,16.97,16.97,16.95,16.96,34
20150501|2015-03-25 17:30,26,16.955,16.96,16.945,16.945,15
20150501|2015-03-25 18:00,26,16.945,16.95,16.94,16.94,37
20150501|2015-03-25 18:30,26,16.945,16.945,16.91,16.92,85
20150501|2015-03-25 19:00,26,16.92,16.93,16.91,16.92,105
20150501|2015-03-25 19:30,26,16.93,16.94,16.925,16.94,215
20150501|2015-03-25 20:00,26,16.94,16.985,16.93,16.935,607
20150501|2015-03-25 20:30,26,16.935,16.955,16.925,16.94,159
20150501|2015-03-25 21:00,26,16.935,17.005,16.935,16.985,332
20150501|2015-03-25 21:30,26,16.98,17.01,16.98,17.005,446
20150501|2015-03-25 22:00,26,17.005,17.005,16.97,16.985,199
20150501|2015-03-25 22:30,26,16.985,17.005,16.98,16.99,63
20150501|2015-03-25 23:00,26,16.985,17.01,16.98,17,294
20150501|2015-03-25 23:30,26,17,17.045,17,17.03,295
20150501|2015-03-26 00:00,26,17.035,17.035,17.005,17.01,131
20150501|2015-03-26 00:30,26,17.01,17.045,17.01,17.035,274
20150501|2015-03-26 01:00,26,17.045,17.08,17.03,17.075,345
20150501|2015-03-26 01:30,26,17.075,17.095,17.045,17.085,390
20150501|2015-03-26 02:00,26,17.09,17.14,17.075,17.14,901
20150501|2015-03-26 02:30,26,17.14,17.24,17.14,17.225,1233
20150501|2015-03-26 03:00,26,17.22,17.405,17.21,17.3,4448
20150501|2015-03-26 03:30,26,17.305,17.31,17.235,17.275,940
20150501|2015-03-26 04:00,26,17.275,17.31,17.22,17.22,1058
20150501|2015-03-26 04:30,26,17.225,17.275,17.21,17.25,769
20150501|2015-03-26 05:00,26,17.25,17.275,17.195,17.2,623
20150501|2015-03-26 05:30,26,17.2,17.22,17.075,17.115,1692
20150501|2015-03-26 06:00,26,17.115,17.185,17.105,17.145,763
20150501|2015-03-26 06:30,26,17.145,17.15,17.09,17.13,529
20150501|2015-03-26 07:00,26,17.13,17.22,17.11,17.17,1633
20150501|2015-03-26 07:30,26,17.165,17.195,17.01,17.035,3100
20150501|2015-03-26 08:00,26,17.04,17.09,17,17.085,2135
20150501|2015-03-26 08:30,26,17.08,17.11,17.03,17.065,2238
20150501|2015-03-26 09:00,26,17.065,17.085,16.99,17.06,2115
20150501|2015-03-26 09:30,26,17.065,17.09,17.045,17.075,946
20150501|2015-03-26 10:00,26,17.08,17.09,17.04,17.085,1109
20150501|2015-03-26 10:30,26,17.085,17.12,17.075,17.1,994
20150501|2015-03-26 11:00,26,17.1,17.14,17.09,17.125,997
20150501|2015-03-26 11:30,26,17.125,17.145,17.12,17.14,895
20150501|2015-03-26 12:00,26,17.14,17.15,17.095,17.135,1577
20150501|2015-03-26 12:30,26,17.135,17.14,17.05,17.05,1123
20150501|2015-03-26 13:00,26,17.055,17.065,17.015,17.025,948
20150501|2015-03-26 13:30,26,17.02,17.05,16.995,17.035,443
20150501|2015-03-26 14:00,26,17.04,17.05,17.01,17.02,146
20150501|2015-03-26 14:30,26,17.025,17.055,17.015,17.04,315
20150501|2015-03-26 15:00,26,17.04,17.095,17.04,17.09,182
20150501|2015-03-26 15:30,26,17.09,17.105,17.085,17.105,118
20150501|2015-03-26 16:00,26,17.11,17.11,17.09,17.1,68
20150501|2015-03-26 17:00,27,17.085,17.09,17.075,17.08,54
20150501|2015-03-26 17:30,27,17.08,17.085,17.075,17.085,21
20150501|2015-03-26 18:00,27,17.085,17.1,17.085,17.1,40
20150501|2015-03-26 18:30,27,17.095,17.105,17.07,17.07,106
20150501|2015-03-26 19:00,27,17.065,17.08,17.065,17.065,56
20150501|2015-03-26 19:30,27,17.075,17.085,17.055,17.06,110
20150501|2015-03-26 20:00,27,17.055,17.08,17.04,17.055,457
20150501|2015-03-26 20:30,27,17.06,17.06,17.005,17.03,961
20150501|2015-03-26 21:00,27,17.03,17.045,17.01,17.035,427
20150501|2015-03-26 21:30,27,17.035,17.05,17.015,17.02,361
20150501|2015-03-26 22:00,27,17.02,17.03,17.02,17.025,81
20150501|2015-03-26 22:30,27,17.03,17.065,17.03,17.06,151
20150501|2015-03-26 23:00,27,17.055,17.06,17.04,17.05,116
20150501|2015-03-26 23:30,27,17.05,17.08,17.05,17.065,97
20150501|2015-03-27 00:00,27,17.065,17.07,17.05,17.05,102
20150501|2015-03-27 00:30,27,17.05,17.075,17.05,17.06,255
20150501|2015-03-27 01:00,27,17.065,17.105,17.055,17.065,372
20150501|2015-03-27 01:30,27,17.075,17.1,17.055,17.065,372
20150501|2015-03-27 02:00,27,17.06,17.125,17.03,17.07,568
20150501|2015-03-27 02:30,27,17.07,17.07,16.955,16.975,951
20150501|2015-03-27 03:00,27,16.985,17.035,16.915,16.95,796
20150501|2015-03-27 03:30,27,16.955,17.025,16.955,16.99,580
20150501|2015-03-27 04:00,27,16.99,17.01,16.98,17,311
20150501|2015-03-27 04:30,27,17,17.01,16.97,16.99,362
20150501|2015-03-27 05:00,27,16.995,17.01,16.985,17,323
20150501|2015-03-27 05:30,27,17.01,17.05,17.005,17.045,455
20150501|2015-03-27 06:00,27,17.045,17.09,17.035,17.07,625
20150501|2015-03-27 06:30,27,17.065,17.14,17.065,17.12,792
20150501|2015-03-27 07:00,27,17.125,17.19,17.1,17.18,2371
20150501|2015-03-27 07:30,27,17.185,17.195,17.115,17.12,1943
20150501|2015-03-27 08:00,27,17.125,17.17,17.07,17.085,2158
20150501|2015-03-27 08:30,27,17.085,17.095,16.855,16.915,5026
20150501|2015-03-27 09:00,27,16.91,17.02,16.87,16.98,2470
20150501|2015-03-27 09:30,27,16.98,17.02,16.965,16.975,1168
20150501|2015-03-27 10:00,27,16.97,16.99,16.915,16.98,1479
20150501|2015-03-27 10:30,27,16.985,17.04,16.97,17.04,1140
20150501|2015-03-27 11:00,27,17.04,17.075,17.015,17.05,1327
20150501|2015-03-27 11:30,27,17.05,17.07,17.035,17.05,667
20150501|2015-03-27 12:00,27,17.05,17.08,17.04,17.075,933
20150501|2015-03-27 12:30,27,17.075,17.09,17.06,17.075,391
20150501|2015-03-27 13:00,27,17.08,17.08,17.03,17.04,402
20150501|2015-03-27 13:30,27,17.045,17.05,16.995,17.015,433
20150501|2015-03-27 14:00,27,17.02,17.035,16.995,17.025,255
20150501|2015-03-27 14:30,27,17.03,17.035,16.9,16.945,852
20150501|2015-03-27 15:00,27,16.945,16.97,16.9,16.96,300
20150501|2015-03-27 15:30,27,16.965,16.98,16.93,16.945,164
20150501|2015-03-27 16:00,27,16.945,16.97,16.935,16.97,56
20150501|2015-03-29 17:00,30,16.99,16.99,16.92,16.93,179
20150501|2015-03-29 17:30,30,16.935,16.935,16.915,16.925,61
20150501|2015-03-29 18:00,30,16.93,16.93,16.88,16.9,174
20150501|2015-03-29 18:30,30,16.895,16.925,16.895,16.91,67
20150501|2015-03-29 19:00,30,16.915,16.94,16.89,16.94,188
20150501|2015-03-29 19:30,30,16.945,16.96,16.93,16.955,263
20150501|2015-03-29 20:00,30,16.96,16.985,16.915,16.93,647
20150501|2015-03-29 20:30,30,16.935,16.935,16.88,16.885,511
20150501|2015-03-29 21:00,30,16.88,16.91,16.86,16.875,475
20150501|2015-03-29 21:30,30,16.875,16.895,16.87,16.89,222
20150501|2015-03-29 22:00,30,16.895,16.9,16.865,16.88,162
20150501|2015-03-29 22:30,30,16.88,16.895,16.87,16.895,48
20150501|2015-03-29 23:00,30,16.895,16.895,16.885,16.89,51
20150501|2015-03-29 23:30,30,16.89,16.9,16.87,16.88,119
20150501|2015-03-30 00:00,30,16.875,16.885,16.86,16.87,144
20150501|2015-03-30 00:30,30,16.87,16.92,16.86,16.895,253
20150501|2015-03-30 01:00,30,16.895,16.905,16.87,16.9,386
20150501|2015-03-30 01:30,30,16.895,16.91,16.825,16.825,600
20150501|2015-03-30 02:00,30,16.825,16.84,16.7,16.74,2199
20150501|2015-03-30 02:30,30,16.745,16.77,16.7,16.765,773
20150501|2015-03-30 03:00,30,16.765,16.795,16.74,16.785,546
20150501|2015-03-30 03:30,30,16.785,16.805,16.765,16.795,435
20150501|2015-03-30 04:00,30,16.8,16.825,16.78,16.78,470
20150501|2015-03-30 04:30,30,16.78,16.79,16.745,16.77,481
20150501|2015-03-30 05:00,30,16.765,16.775,16.755,16.765,178
20150501|2015-03-30 05:30,30,16.765,16.79,16.715,16.735,392
20150501|2015-03-30 06:00,30,16.74,16.75,16.65,16.67,1699
20150501|2015-03-30 06:30,30,16.675,16.68,16.63,16.645,629
20150501|2015-03-30 07:00,30,16.64,16.72,16.625,16.72,1441
20150501|2015-03-30 07:30,30,16.72,16.73,16.69,16.72,980
20150501|2015-03-30 08:00,30,16.725,16.785,16.655,16.77,2353
20150501|2015-03-30 08:30,30,16.775,16.785,16.73,16.745,1286
20150501|2015-03-30 09:00,30,16.75,16.785,16.735,16.765,1286
20150501|2015-03-30 09:30,30,16.77,16.775,16.66,16.68,1888
20150501|2015-03-30 10:00,30,16.685,16.7,16.625,16.645,1783
20150501|2015-03-30 10:30,30,16.65,16.68,16.63,16.665,975
20150501|2015-03-30 11:00,30,16.665,16.685,16.655,16.68,751
20150501|2015-03-30 11:30,30,16.675,16.68,16.655,16.665,578
20150501|2015-03-30 12:00,30,16.66,16.685,16.64,16.685,1317
20150501|2015-03-30 12:30,30,16.69,16.69,16.66,16.665,286
20150501|2015-03-30 13:00,30,16.665,16.7,16.66,16.69,370
20150501|2015-03-30 13:30,30,16.695,16.73,16.69,16.725,210
20150501|2015-03-30 14:00,30,16.725,16.73,16.71,16.73,145
20150501|2015-03-30 14:30,30,16.725,16.725,16.695,16.705,149
20150501|2015-03-30 15:00,30,16.705,16.715,16.69,16.7,96
20150501|2015-03-30 15:30,30,16.7,16.715,16.695,16.71,40
20150501|2015-03-30 16:00,30,16.71,16.71,16.69,16.69,24
20150501|2015-03-30 17:00,31,16.705,16.735,16.69,16.72,74
20150501|2015-03-30 17:30,31,16.725,16.73,16.72,16.725,15
20150501|2015-03-30 18:00,31,16.73,16.73,16.715,16.715,18
20150501|2015-03-30 18:30,31,16.715,16.72,16.71,16.715,14
20150501|2015-03-30 19:00,31,16.71,16.735,16.69,16.73,113
20150501|2015-03-30 19:30,31,16.73,16.74,16.73,16.73,103
20150501|2015-03-30 20:00,31,16.73,16.73,16.665,16.675,507
20150501|2015-03-30 20:30,31,16.675,16.695,16.665,16.675,278
20150501|2015-03-30 21:00,31,16.68,16.68,16.65,16.665,313
20150501|2015-03-30 21:30,31,16.67,16.67,16.575,16.585,627
20150501|2015-03-30 22:00,31,16.585,16.61,16.55,16.55,289
20150501|2015-03-30 22:30,31,16.555,16.555,16.435,16.48,1164
20150501|2015-03-30 23:00,31,16.475,16.495,16.46,16.495,253
20150501|2015-03-30 23:30,31,16.495,16.51,16.485,16.505,154
20150501|2015-03-31 00:00,31,16.505,16.545,16.49,16.52,284
20150501|2015-03-31 00:30,31,16.525,16.57,16.52,16.535,289
20150501|2015-03-31 01:00,31,16.54,16.54,16.495,16.5,728
20150501|2015-03-31 01:30,31,16.5,16.53,16.49,16.5,528
20150501|2015-03-31 02:00,31,16.5,16.515,16.465,16.49,532
20150501|2015-03-31 02:30,31,16.49,16.51,16.47,16.505,711
20150501|2015-03-31 03:00,31,16.505,16.53,16.495,16.525,394
20150501|2015-03-31 03:30,31,16.525,16.545,16.505,16.535,358
20150501|2015-03-31 04:00,31,16.53,16.53,16.49,16.5,227
20150501|2015-03-31 04:30,31,16.5,16.545,16.485,16.535,360
20150501|2015-03-31 05:00,31,16.54,16.565,16.54,16.545,408
20150501|2015-03-31 05:30,31,16.55,16.61,16.545,16.6,636
20150501|2015-03-31 06:00,31,16.6,16.625,16.585,16.62,994
20150501|2015-03-31 06:30,31,16.615,16.65,16.58,16.61,697
20150501|2015-03-31 07:00,31,16.615,16.785,16.61,16.69,2581
20150501|2015-03-31 07:30,31,16.69,16.725,16.66,16.72,1184
20150501|2015-03-31 08:00,31,16.725,16.745,16.635,16.655,2544
20150501|2015-03-31 08:30,31,16.655,16.73,16.65,16.695,1846
20150501|2015-03-31 09:00,31,16.69,16.795,16.67,16.765,2434
20150501|2015-03-31 09:30,31,16.765,16.82,16.72,16.73,1893
20150501|2015-03-31 10:00,31,16.73,16.73,16.67,16.71,1344
20150501|2015-03-31 10:30,31,16.71,16.725,16.695,16.7,693
20150501|2015-03-31 11:00,31,16.7,16.705,16.67,16.68,528
20150501|2015-03-31 11:30,31,16.675,16.68,16.56,16.56,1354
20150501|2015-03-31 12:00,31,16.56,16.615,16.545,16.605,1859
20150501|2015-03-31 12:30,31,16.595,16.61,16.565,16.6,605
20150501|2015-03-31 13:00,31,16.605,16.655,16.595,16.655,440
20150501|2015-03-31 13:30,31,16.655,16.665,16.615,16.625,302
20150501|2015-03-31 14:00,31,16.625,16.625,16.61,16.615,147
20150501|2015-03-31 14:30,31,16.62,16.63,16.615,16.63,182
20150501|2015-03-31 15:00,31,16.63,16.64,16.63,16.64,89
20150501|2015-03-31 15:30,31,16.635,16.65,16.63,16.635,60
20150501|2015-03-31 16:00,31,16.635,16.645,16.63,16.63,34
20150501|2015-03-31 17:00,1,16.62,16.645,16.615,16.635,49
20150501|2015-03-31 17:30,1,16.635,16.645,16.635,16.64,62
20150501|2015-03-31 18:00,1,16.63,16.645,16.625,16.63,68
20150501|2015-03-31 18:30,1,16.625,16.63,16.61,16.615,47
20150501|2015-03-31 19:00,1,16.62,16.66,16.62,16.655,109
20150501|2015-03-31 19:30,1,16.65,16.685,16.64,16.685,150
20150501|2015-03-31 20:00,1,16.685,16.725,16.665,16.67,862
20150501|2015-03-31 20:30,1,16.665,16.675,16.645,16.675,270
20150501|2015-03-31 21:00,1,16.675,16.69,16.67,16.69,126
20150501|2015-03-31 21:30,1,16.685,16.71,16.685,16.71,154
20150501|2015-03-31 22:00,1,16.715,16.715,16.685,16.69,119
20150501|2015-03-31 22:30,1,16.685,16.69,16.68,16.69,78
20150501|2015-03-31 23:00,1,16.685,16.705,16.675,16.685,312
20150501|2015-03-31 23:30,1,16.69,16.705,16.69,16.695,112
20150501|2015-04-01 00:00,1,16.695,16.695,16.655,16.66,182
20150501|2015-04-01 00:30,1,16.66,16.685,16.64,16.655,525
20150501|2015-04-01 01:00,1,16.66,16.66,16.615,16.62,485
20150501|2015-04-01 01:30,1,16.62,16.65,16.62,16.625,258
20150501|2015-04-01 02:00,1,16.625,16.625,16.595,16.61,301
20150501|2015-04-01 02:30,1,16.605,16.635,16.605,16.635,318
20150501|2015-04-01 03:00,1,16.63,16.645,16.575,16.575,253
20150501|2015-04-01 03:30,1,16.57,16.585,16.53,16.555,557
20150501|2015-04-01 04:00,1,16.555,16.58,16.525,16.565,332
20150501|2015-04-01 04:30,1,16.56,16.575,16.54,16.56,206
20150501|2015-04-01 05:00,1,16.555,16.56,16.53,16.54,352
20150501|2015-04-01 05:30,1,16.535,16.555,16.5,16.545,516
20150501|2015-04-01 06:00,1,16.55,16.565,16.52,16.55,615
20150501|2015-04-01 06:30,1,16.55,16.555,16.51,16.54,565
20150501|2015-04-01 07:00,1,16.535,16.71,16.535,16.66,3054
20150501|2015-04-01 07:30,1,16.665,16.68,16.64,16.675,1201
20150501|2015-04-01 08:00,1,16.68,16.71,16.645,16.71,1297
20150501|2015-04-01 08:30,1,16.71,16.81,16.71,16.77,3678
20150501|2015-04-01 09:00,1,16.77,16.91,16.73,16.86,4722
20150501|2015-04-01 09:30,1,16.86,16.905,16.79,16.8,2694
20150501|2015-04-01 10:00,1,16.8,16.86,16.8,16.845,1352
20150501|2015-04-01 10:30,1,16.845,16.85,16.81,16.84,858
20150501|2015-04-01 11:00,1,16.835,16.915,16.8,16.91,1894
20150501|2015-04-01 11:30,1,16.915,16.995,16.905,16.97,3196
20150501|2015-04-01 12:00,1,16.97,17.075,16.95,17.06,2885
20150501|2015-04-01 12:30,1,17.055,17.055,16.95,16.965,1655
20150501|2015-04-01 13:00,1,16.96,16.98,16.955,16.96,493
20150501|2015-04-01 13:30,1,16.96,16.965,16.95,16.955,171
20150501|2015-04-01 14:00,1,16.955,16.96,16.945,16.945,181
20150501|2015-04-01 14:30,1,16.95,16.955,16.93,16.945,184
20150501|2015-04-01 15:00,1,16.945,16.97,16.945,16.965,137
20150501|2015-04-01 15:30,1,16.96,16.96,16.935,16.935,48
20150501|2015-04-01 16:00,1,16.935,16.95,16.92,16.935,51
20150501|2015-04-01 17:00,2,16.935,16.955,16.93,16.94,57
20150501|2015-04-01 17:30,2,16.935,16.935,16.92,16.925,58
20150501|2015-04-01 18:00,2,16.925,16.94,16.925,16.935,86
20150501|2015-04-01 18:30,2,16.945,16.955,16.94,16.955,79
20150501|2015-04-01 19:00,2,16.955,16.97,16.92,16.93,92
20150501|2015-04-01 19:30,2,16.92,16.93,16.9,16.925,144
20150501|2015-04-01 20:00,2,16.93,16.945,16.87,16.905,675
20150501|2015-04-01 20:30,2,16.905,16.935,16.905,16.92,232
20150501|2015-04-01 21:00,2,16.92,16.935,16.915,16.925,127
20150501|2015-04-01 21:30,2,16.93,16.93,16.905,16.91,144
20150501|2015-04-01 22:00,2,16.91,16.94,16.91,16.935,133
20150501|2015-04-01 22:30,2,16.935,16.955,16.925,16.925,123
20150501|2015-04-01 23:00,2,16.93,16.935,16.925,16.93,47
20150501|2015-04-01 23:30,2,16.93,16.935,16.93,16.93,21
20150501|2015-04-02 00:00,2,16.935,16.96,16.935,16.955,237
20150501|2015-04-02 00:30,2,16.955,16.99,16.94,16.975,423
20150501|2015-04-02 01:00,2,16.975,17,16.94,16.99,475
20150501|2015-04-02 01:30,2,16.99,16.995,16.945,16.97,550
20150501|2015-04-02 02:00,2,16.965,16.97,16.915,16.915,930
20150501|2015-04-02 02:30,2,16.92,16.945,16.87,16.885,719
20150501|2015-04-02 03:00,2,16.885,16.91,16.87,16.875,354
20150501|2015-04-02 03:30,2,16.87,16.88,16.835,16.86,529
20150501|2015-04-02 04:00,2,16.86,16.865,16.815,16.815,558
20150501|2015-04-02 04:30,2,16.82,16.87,16.815,16.855,432
20150501|2015-04-02 05:00,2,16.85,16.905,16.84,16.885,386
20150501|2015-04-02 05:30,2,16.88,16.89,16.82,16.835,563
20150501|2015-04-02 06:00,2,16.835,16.855,16.79,16.825,995
20150501|2015-04-02 06:30,2,16.825,16.835,16.805,16.825,418
20150501|2015-04-02 07:00,2,16.825,16.88,16.825,16.845,1381
20150501|2015-04-02 07:30,2,16.845,16.845,16.7,16.775,2981
20150501|2015-04-02 08:00,2,16.775,16.82,16.76,16.77,2132
20150501|2015-04-02 08:30,2,16.77,16.845,16.71,16.78,2310
20150501|2015-04-02 09:00,2,16.775,16.785,16.67,16.695,2598
20150501|2015-04-02 09:30,2,16.695,16.695,16.58,16.605,3671
20150501|2015-04-02 10:00,2,16.605,16.645,16.57,16.62,2141
20150501|2015-04-02 10:30,2,16.62,16.68,16.61,16.66,1258
20150501|2015-04-02 11:00,2,16.665,16.695,16.65,16.675,857
20150501|2015-04-02 11:30,2,16.67,16.69,16.645,16.68,914
20150501|2015-04-02 12:00,2,16.675,16.725,16.64,16.72,1550
20150501|2015-04-02 12:30,2,16.725,16.73,16.7,16.705,520
20150501|2015-04-02 13:00,2,16.7,16.74,16.7,16.72,369
20150501|2015-04-02 13:30,2,16.725,16.73,16.68,16.695,324
20150501|2015-04-02 14:00,2,16.695,16.715,16.685,16.71,200
20150501|2015-04-02 14:30,2,16.71,16.77,16.705,16.71,354
20150501|2015-04-02 15:00,2,16.72,16.76,16.71,16.735,177
20150501|2015-04-02 15:30,2,16.745,16.765,16.73,16.75,78
20150501|2015-04-02 16:00,2,16.75,16.765,16.745,16.755,35
20150501|2015-04-05 17:00,6,16.995,17.035,16.96,16.98,925
20150501|2015-04-05 17:30,6,16.98,17.025,16.98,17.02,153
20150501|2015-04-05 18:00,6,17.02,17.09,17.015,17.075,519
20150501|2015-04-05 18:30,6,17.075,17.13,17.07,17.075,315
20150501|2015-04-05 19:00,6,17.08,17.085,17.065,17.085,228
20150501|2015-04-05 19:30,6,17.08,17.1,17.055,17.055,222
20150501|2015-04-05 20:00,6,17.06,17.06,17.025,17.045,229
20150501|2015-04-05 20:30,6,17.05,17.07,17.045,17.055,115
20150501|2015-04-05 21:00,6,17.055,17.06,17.04,17.06,91
20150501|2015-04-05 21:30,6,17.06,17.075,17.045,17.075,73
20150501|2015-04-05 22:00,6,17.08,17.08,17.065,17.065,36
20150501|2015-04-05 22:30,6,17.06,17.1,17.055,17.1,154
20150501|2015-04-05 23:00,6,17.1,17.11,17.085,17.09,206
20150501|2015-04-05 23:30,6,17.085,17.105,17.075,17.085,212
20150501|2015-04-06 00:00,6,17.09,17.1,17.07,17.08,275
20150501|2015-04-06 00:30,6,17.08,17.095,17.07,17.075,83
20150501|2015-04-06 01:00,6,17.08,17.095,17.075,17.095,92
20150501|2015-04-06 01:30,6,17.095,17.17,17.095,17.16,844
20150501|2015-04-06 02:00,6,17.165,17.225,17.16,17.19,605
20150501|2015-04-06 02:30,6,17.185,17.235,17.18,17.21,805
20150501|2015-04-06 03:00,6,17.215,17.225,17.195,17.2,335
20150501|2015-04-06 03:30,6,17.2,17.205,17.185,17.195,221
20150501|2015-04-06 04:00,6,17.19,17.2,17.145,17.155,547
20150501|2015-04-06 04:30,6,17.15,17.16,17.13,17.15,308
20150501|2015-04-06 05:00,6,17.15,17.17,17.105,17.13,512
20150501|2015-04-06 05:30,6,17.13,17.155,17.125,17.13,358
20150501|2015-04-06 06:00,6,17.13,17.15,17.125,17.145,202
20150501|2015-04-06 06:30,6,17.15,17.165,17.115,17.115,429
20150501|2015-04-06 07:00,6,17.11,17.135,17.07,17.09,1126
20150501|2015-04-06 07:30,6,17.085,17.185,17.05,17.175,1309
20150501|2015-04-06 08:00,6,17.175,17.215,17.125,17.185,1719
20150501|2015-04-06 08:30,6,17.18,17.185,17.025,17.05,2237
20150501|2015-04-06 09:00,6,17.05,17.21,17.03,17.195,2089
20150501|2015-04-06 09:30,6,17.195,17.28,17.195,17.275,2597
20150501|2015-04-06 10:00,6,17.275,17.31,17.205,17.215,1798
20150501|2015-04-06 10:30,6,17.215,17.255,17.13,17.135,1001
20150501|2015-04-06 11:00,6,17.135,17.185,17.13,17.145,834
20150501|2015-04-06 11:30,6,17.14,17.16,17.1,17.14,709
20150501|2015-04-06 12:00,6,17.14,17.14,17.06,17.085,1282
20150501|2015-04-06 12:30,6,17.085,17.105,17.065,17.09,468
20150501|2015-04-06 13:00,6,17.09,17.095,17.06,17.095,391
20150501|2015-04-06 13:30,6,17.09,17.1,17.07,17.1,155
20150501|2015-04-06 14:00,6,17.095,17.105,16.96,16.975,890
20150501|2015-04-06 14:30,6,16.975,16.99,16.97,16.985,511
20150501|2015-04-06 15:00,6,16.985,17,16.935,16.955,321
20150501|2015-04-06 15:30,6,16.96,16.98,16.955,16.98,102
20150501|2015-04-06 16:00,6,16.98,16.98,16.96,16.965,25
20150501|2015-04-06 17:00,7,16.96,16.975,16.94,16.95,144
20150501|2015-04-06 17:30,7,16.95,16.95,16.935,16.945,93
20150501|2015-04-06 18:00,7,16.95,16.97,16.945,16.965,85
20150501|2015-04-06 18:30,7,16.97,16.975,16.955,16.96,84
20150501|2015-04-06 19:00,7,16.955,16.975,16.915,16.92,267
20150501|2015-04-06 19:30,7,16.92,16.92,16.8,16.815,1055
20150501|2015-04-06 20:00,7,16.82,16.9,16.805,16.88,677
20150501|2015-04-06 20:30,7,16.885,16.895,16.865,16.89,301
20150501|2015-04-06 21:00,7,16.885,16.925,16.88,16.91,280
20150501|2015-04-06 21:30,7,16.91,16.925,16.905,16.915,132
20150501|2015-04-06 22:00,7,16.915,16.915,16.86,16.89,210
20150501|2015-04-06 22:30,7,16.885,16.895,16.88,16.885,60
20150501|2015-04-06 23:00,7,16.885,16.915,16.875,16.915,126
20150501|2015-04-06 23:30,7,16.91,16.95,16.895,16.905,487
20150501|2015-04-07 00:00,7,16.905,16.925,16.89,16.915,119
20150501|2015-04-07 00:30,7,16.915,16.935,16.905,16.93,164
20150501|2015-04-07 01:00,7,16.92,16.925,16.89,16.9,277
20150501|2015-04-07 01:30,7,16.905,16.915,16.87,16.875,353
20150501|2015-04-07 02:00,7,16.87,16.88,16.83,16.86,1024
20150501|2015-04-07 02:30,7,16.855,16.855,16.81,16.825,392
20150501|2015-04-07 03:00,7,16.825,16.835,16.78,16.785,479
20150501|2015-04-07 03:30,7,16.785,16.785,16.73,16.77,827
20150501|2015-04-07 04:00,7,16.765,16.81,16.765,16.765,342
20150501|2015-04-07 04:30,7,16.765,16.795,16.745,16.77,639
20150501|2015-04-07 05:00,7,16.77,16.84,16.77,16.835,380
20150501|2015-04-07 05:30,7,16.84,16.84,16.8,16.81,441
20150501|2015-04-07 06:00,7,16.815,16.875,16.8,16.865,656
20150501|2015-04-07 06:30,7,16.87,16.88,16.845,16.85,320
20150501|2015-04-07 07:00,7,16.85,16.87,16.83,16.845,882
20150501|2015-04-07 07:30,7,16.845,16.89,16.845,16.88,899
20150501|2015-04-07 08:00,7,16.875,16.92,16.85,16.865,1330
20150501|2015-04-07 08:30,7,16.865,16.87,16.77,16.795,2204
20150501|2015-04-07 09:00,7,16.795,16.885,16.785,16.85,1714
20150501|2015-04-07 09:30,7,16.845,16.885,16.825,16.865,863
20150501|2015-04-07 10:00,7,16.865,16.865,16.82,16.82,924
20150501|2015-04-07 10:30,7,16.825,16.855,16.815,16.85,648
20150501|2015-04-07 11:00,7,16.85,16.87,16.835,16.85,547
20150501|2015-04-07 11:30,7,16.85,16.85,16.81,16.835,721
20150501|2015-04-07 12:00,7,16.83,16.85,16.81,16.845,1161
20150501|2015-04-07 12:30,7,16.84,16.85,16.83,16.84,347
20150501|2015-04-07 13:00,7,16.835,16.85,16.81,16.82,388
20150501|2015-04-07 13:30,7,16.82,16.855,16.815,16.85,223
20150501|2015-04-07 14:00,7,16.845,16.88,16.845,16.85,165
20150501|2015-04-07 14:30,7,16.85,16.87,16.83,16.865,241
20150501|2015-04-07 15:00,7,16.865,16.875,16.835,16.84,139
20150501|2015-04-07 15:30,7,16.835,16.845,16.825,16.84,115
20150501|2015-04-07 16:00,7,16.83,16.84,16.825,16.825,23
20150501|2015-04-07 17:00,8,16.845,16.845,16.81,16.815,56
20150501|2015-04-07 17:30,8,16.815,16.84,16.81,16.835,33
20150501|2015-04-07 18:00,8,16.84,16.85,16.83,16.845,72
20150501|2015-04-07 18:30,8,16.84,16.84,16.815,16.825,64
20150501|2015-04-07 19:00,8,16.82,16.84,16.81,16.835,81
20150501|2015-04-07 19:30,8,16.83,16.86,16.825,16.84,118
20150501|2015-04-07 20:00,8,16.845,16.855,16.82,16.85,182
20150501|2015-04-07 20:30,8,16.85,16.85,16.79,16.805,237
20150501|2015-04-07 21:00,8,16.81,16.82,16.8,16.8,38
20150501|2015-04-07 21:30,8,16.8,16.82,16.795,16.805,296
20150501|2015-04-07 22:00,8,16.805,16.82,16.8,16.82,52
20150501|2015-04-07 22:30,8,16.815,16.84,16.815,16.835,94
20150501|2015-04-07 23:00,8,16.84,16.865,16.83,16.86,67
20150501|2015-04-07 23:30,8,16.855,16.88,16.84,16.855,241
20150501|2015-04-08 00:00,8,16.855,16.865,16.835,16.86,222
20150501|2015-04-08 00:30,8,16.855,16.88,16.85,16.86,125
20150501|2015-04-08 01:00,8,16.86,16.865,16.825,16.86,246
20150501|2015-04-08 01:30,8,16.86,16.865,16.815,16.855,728
20150501|2015-04-08 02:00,8,16.855,16.905,16.855,16.88,587
20150501|2015-04-08 02:30,8,16.885,16.89,16.865,16.87,325
20150501|2015-04-08 03:00,8,16.87,16.88,16.85,16.855,210
20150501|2015-04-08 03:30,8,16.85,16.855,16.825,16.835,231
20150501|2015-04-08 04:00,8,16.84,16.86,16.815,16.86,419
20150501|2015-04-08 04:30,8,16.86,16.895,16.855,16.865,417
20150501|2015-04-08 05:00,8,16.86,16.89,16.85,16.87,177
20150501|2015-04-08 05:30,8,16.87,16.87,16.845,16.845,227
20150501|2015-04-08 06:00,8,16.85,16.86,16.83,16.83,509
20150501|2015-04-08 06:30,8,16.825,16.835,16.78,16.805,845
20150501|2015-04-08 07:00,8,16.8,16.845,16.765,16.77,1206
20150501|2015-04-08 07:30,8,16.765,16.8,16.76,16.795,1076
20150501|2015-04-08 08:00,8,16.79,16.835,16.77,16.8,1268
20150501|2015-04-08 08:30,8,16.8,16.805,16.725,16.77,1606
20150501|2015-04-08 09:00,8,16.77,16.775,16.73,16.75,1590
20150501|2015-04-08 09:30,8,16.755,16.755,16.515,16.545,4999
20150501|2015-04-08 10:00,8,16.54,16.565,16.48,16.5,3841
20150501|2015-04-08 10:30,8,16.5,16.5,16.42,16.47,3376
20150501|2015-04-08 11:00,8,16.47,16.475,16.44,16.46,1442
20150501|2015-04-08 11:30,8,16.465,16.475,16.405,16.47,2170
20150501|2015-04-08 12:00,8,16.47,16.48,16.445,16.465,2170
20150501|2015-04-08 12:30,8,16.47,16.54,16.465,16.525,1160
20150501|2015-04-08 13:00,8,16.525,16.53,16.37,16.445,3853
20150501|2015-04-08 13:30,8,16.445,16.45,16.395,16.45,506
20150501|2015-04-08 14:00,8,16.45,16.495,16.45,16.45,372
20150501|2015-04-08 14:30,8,16.455,16.5,16.45,16.5,279
20150501|2015-04-08 15:00,8,16.505,16.505,16.475,16.49,158
20150501|2015-04-08 15:30,8,16.49,16.5,16.475,16.495,90
20150501|2015-04-08 16:00,8,16.505,16.515,16.5,16.51,38
20150501|2015-04-08 17:00,9,16.5,16.51,16.485,16.5,36
20150501|2015-04-08 17:30,9,16.495,16.495,16.455,16.46,113
20150501|2015-04-08 18:00,9,16.46,16.475,16.46,16.46,49
20150501|2015-04-08 18:30,9,16.455,16.47,16.45,16.45,69
20150501|2015-04-08 19:00,9,16.45,16.465,16.425,16.45,193
20150501|2015-04-08 19:30,9,16.44,16.465,16.44,16.465,120
20150501|2015-04-08 20:00,9,16.465,16.465,16.365,16.385,1431
20150501|2015-04-08 20:30,9,16.385,16.395,16.355,16.38,1452
20150501|2015-04-08 21:00,9,16.38,16.39,16.36,16.37,296
20150501|2015-04-08 21:30,9,16.37,16.375,16.345,16.355,824
20150501|2015-04-08 22:00,9,16.35,16.36,16.345,16.35,287
20150501|2015-04-08 22:30,9,16.35,16.36,16.35,16.355,107
20150501|2015-04-08 23:00,9,16.355,16.38,16.355,16.38,117
20150501|2015-04-08 23:30,9,16.38,16.4,16.365,16.375,357
20150501|2015-04-09 00:00,9,16.375,16.385,16.37,16.375,87
20150501|2015-04-09 00:30,9,16.375,16.375,16.2,16.255,2209
20150501|2015-04-09 01:00,9,16.25,16.27,16.22,16.27,479
20150501|2015-04-09 01:30,9,16.275,16.305,16.25,16.275,377
20150501|2015-04-09 02:00,9,16.27,16.3,16.245,16.25,481
20150501|2015-04-09 02:30,9,16.245,16.28,16.22,16.27,598
20150501|2015-04-09 03:00,9,16.265,16.27,16.24,16.245,288
20150501|2015-04-09 03:30,9,16.245,16.27,16.23,16.26,378
20150501|2015-04-09 04:00,9,16.26,16.275,16.24,16.25,347
20150501|2015-04-09 04:30,9,16.25,16.3,16.235,16.285,564
20150501|2015-04-09 05:00,9,16.28,16.325,16.255,16.285,751
20150501|2015-04-09 05:30,9,16.29,16.33,16.28,16.32,643
20150501|2015-04-09 06:00,9,16.325,16.33,16.285,16.31,836
20150501|2015-04-09 06:30,9,16.31,16.385,16.31,16.38,878
20150501|2015-04-09 07:00,9,16.375,16.39,16.31,16.31,896
20150501|2015-04-09 07:30,9,16.31,16.315,16.235,16.26,1704
20150501|2015-04-09 08:00,9,16.26,16.28,16.155,16.16,2586
20150501|2015-04-09 08:30,9,16.165,16.19,16.105,16.185,3068
20150501|2015-04-09 09:00,9,16.185,16.225,16.15,16.185,2066
20150501|2015-04-09 09:30,9,16.18,16.225,16.155,16.205,1358
20150501|2015-04-09 10:00,9,16.205,16.225,16.165,16.175,966
20150501|2015-04-09 10:30,9,16.175,16.22,16.175,16.215,783
20150501|2015-04-09 11:00,9,16.21,16.24,16.21,16.215,977
20150501|2015-04-09 11:30,9,16.215,16.225,16.185,16.205,748
20150501|2015-04-09 12:00,9,16.205,16.21,16.17,16.175,2354
20150501|2015-04-09 12:30,9,16.18,16.205,16.165,16.18,398
20150501|2015-04-09 13:00,9,16.18,16.185,16.155,16.17,424
20150501|2015-04-09 13:30,9,16.17,16.185,16.165,16.175,186
20150501|2015-04-09 14:00,9,16.175,16.19,16.155,16.19,291
20150501|2015-04-09 14:30,9,16.185,16.19,16.15,16.16,451
20150501|2015-04-09 15:00,9,16.16,16.165,16.13,16.14,243
20150501|2015-04-09 15:30,9,16.14,16.15,16.14,16.15,38
20150501|2015-04-09 16:00,9,16.15,16.155,16.14,16.15,36
20150501|2015-04-09 17:00,10,16.14,16.17,16.14,16.16,63
20150501|2015-04-09 17:30,10,16.165,16.175,16.16,16.16,79
20150501|2015-04-09 18:00,10,16.16,16.165,16.145,16.145,47
20150501|2015-04-09 18:30,10,16.145,16.16,16.145,16.16,73
20150501|2015-04-09 19:00,10,16.155,16.195,16.155,16.19,154
20150501|2015-04-09 19:30,10,16.185,16.19,16.16,16.16,140
20150501|2015-04-09 20:00,10,16.16,16.17,16.145,16.15,217
20150501|2015-04-09 20:30,10,16.15,16.18,16.14,16.18,209
20150501|2015-04-09 21:00,10,16.185,16.19,16.18,16.18,99
20150501|2015-04-09 21:30,10,16.185,16.27,16.185,16.245,645
20150501|2015-04-09 22:00,10,16.25,16.25,16.225,16.245,190
20150501|2015-04-09 22:30,10,16.24,16.24,16.23,16.23,31
20150501|2015-04-09 23:00,10,16.23,16.24,16.225,16.235,32
20150501|2015-04-09 23:30,10,16.24,16.305,16.24,16.275,833
20150501|2015-04-10 00:00,10,16.285,16.3,16.28,16.285,244
20150501|2015-04-10 00:30,10,16.28,16.315,16.265,16.275,423
20150501|2015-04-10 01:00,10,16.27,16.27,16.22,16.25,946
20150501|2015-04-10 01:30,10,16.245,16.265,16.225,16.25,445
20150501|2015-04-10 02:00,10,16.245,16.27,16.22,16.26,443
20150501|2015-04-10 02:30,10,16.265,16.29,16.235,16.25,336
20150501|2015-04-10 03:00,10,16.25,16.47,16.25,16.435,2343
20150501|2015-04-10 03:30,10,16.44,16.48,16.41,16.45,1737
20150501|2015-04-10 04:00,10,16.445,16.47,16.405,16.465,629
20150501|2015-04-10 04:30,10,16.465,16.555,16.44,16.495,1280
20150501|2015-04-10 05:00,10,16.49,16.505,16.47,16.505,472
20150501|2015-04-10 05:30,10,16.505,16.52,16.495,16.495,444
20150501|2015-04-10 06:00,10,16.5,16.525,16.49,16.515,731
20150501|2015-04-10 06:30,10,16.51,16.53,16.445,16.45,723
20150501|2015-04-10 07:00,10,16.45,16.45,16.365,16.425,1911
20150501|2015-04-10 07:30,10,16.425,16.495,16.415,16.46,2030
20150501|2015-04-10 08:00,10,16.465,16.57,16.425,16.555,3333
20150501|2015-04-10 08:30,10,16.555,16.65,16.52,16.575,4395
20150501|2015-04-10 09:00,10,16.575,16.595,16.535,16.55,1805
20150501|2015-04-10 09:30,10,16.55,16.59,16.52,16.52,1325
20150501|2015-04-10 10:00,10,16.52,16.525,16.44,16.485,1519
20150501|2015-04-10 10:30,10,16.48,16.505,16.42,16.44,1074
20150501|2015-04-10 11:00,10,16.435,16.46,16.4,16.44,1069
20150501|2015-04-10 11:30,10,16.44,16.45,16.38,16.385,1027
20150501|2015-04-10 12:00,10,16.38,16.4,16.365,16.39,2055
20150501|2015-04-10 12:30,10,16.39,16.42,16.38,16.405,741
20150501|2015-04-10 13:00,10,16.405,16.41,16.375,16.4,515
20150501|2015-04-10 13:30,10,16.4,16.415,16.395,16.415,142
20150501|2015-04-10 14:00,10,16.415,16.48,16.415,16.46,347
20150501|2015-04-10 14:30,10,16.465,16.47,16.445,16.465,234
20150501|2015-04-10 15:00,10,16.465,16.475,16.455,16.475,143
20150501|2015-04-10 15:30,10,16.475,16.475,16.43,16.43,89
20150501|2015-04-10 16:00,10,16.44,16.49,16.44,16.485,74
20150501|2015-04-12 17:00,13,16.42,16.46,16.42,16.45,114
20150501|2015-04-12 17:30,13,16.45,16.45,16.43,16.43,40
20150501|2015-04-12 18:00,13,16.43,16.45,16.425,16.435,53
20150501|2015-04-12 18:30,13,16.435,16.475,16.435,16.46,103
20150501|2015-04-12 19:00,13,16.455,16.48,16.435,16.46,186
20150501|2015-04-12 19:30,13,16.455,16.47,16.445,16.445,121
20150501|2015-04-12 20:00,13,16.445,16.51,16.445,16.47,368
20150501|2015-04-12 20:30,13,16.47,16.485,16.455,16.46,113
20150501|2015-04-12 21:00,13,16.46,16.46,16.415,16.42,230
20150501|2015-04-12 21:30,13,16.425,16.435,16.415,16.42,137
20150501|2015-04-12 22:00,13,16.425,16.43,16.37,16.41,250
20150501|2015-04-12 22:30,13,16.405,16.41,16.37,16.37,132
20150501|2015-04-12 23:00,13,16.37,16.39,16.37,16.375,59
20150501|2015-04-12 23:30,13,16.375,16.405,16.37,16.37,164
20150501|2015-04-13 00:00,13,16.365,16.38,16.35,16.365,210
20150501|2015-04-13 00:30,13,16.355,16.395,16.34,16.37,626
20150501|2015-04-13 01:00,13,16.37,16.385,16.36,16.36,290
20150501|2015-04-13 01:30,13,16.36,16.4,16.35,16.4,472
20150501|2015-04-13 02:00,13,16.395,16.435,16.36,16.41,569
20150501|2015-04-13 02:30,13,16.41,16.42,16.34,16.355,1010
20150501|2015-04-13 03:00,13,16.355,16.36,16.285,16.295,570
20150501|2015-04-13 03:30,13,16.295,16.325,16.27,16.275,412
20150501|2015-04-13 04:00,13,16.275,16.34,16.26,16.29,736
20150501|2015-04-13 04:30,13,16.29,16.305,16.255,16.3,217
20150501|2015-04-13 05:00,13,16.305,16.33,16.275,16.28,266
20150501|2015-04-13 05:30,13,16.28,16.335,16.265,16.275,723
20150501|2015-04-13 06:00,13,16.28,16.285,16.25,16.25,771
20150501|2015-04-13 06:30,13,16.25,16.285,16.235,16.28,565
20150501|2015-04-13 07:00,13,16.28,16.345,16.265,16.32,1163
20150501|2015-04-13 07:30,13,16.32,16.375,16.295,16.37,1479
20150501|2015-04-13 08:00,13,16.37,16.43,16.31,16.32,1926
20150501|2015-04-13 08:30,13,16.32,16.34,16.28,16.305,1519
20150501|2015-04-13 09:00,13,16.305,16.305,16.26,16.285,1249
20150501|2015-04-13 09:30,13,16.29,16.34,16.29,16.32,1051
20150501|2015-04-13 10:00,13,16.32,16.33,16.28,16.315,1228
20150501|2015-04-13 10:30,13,16.32,16.33,16.29,16.315,655
20150501|2015-04-13 11:00,13,16.32,16.345,16.3,16.315,902
20150501|2015-04-13 11:30,13,16.315,16.315,16.29,16.305,678
20150501|2015-04-13 12:00,13,16.3,16.31,16.285,16.295,1184
20150501|2015-04-13 12:30,13,16.295,16.3,16.285,16.29,371
20150501|2015-04-13 13:00,13,16.29,16.31,16.28,16.285,236
20150501|2015-04-13 13:30,13,16.29,16.29,16.28,16.28,102
20150501|2015-04-13 14:00,13,16.275,16.285,16.255,16.27,267
20150501|2015-04-13 14:30,13,16.27,16.28,16.255,16.275,218
20150501|2015-04-13 15:00,13,16.275,16.28,16.26,16.27,210
20150501|2015-04-13 15:30,13,16.265,16.27,16.225,16.25,226
20150501|2015-04-13 16:00,13,16.235,16.26,16.23,16.255,29
20150501|2015-04-13 17:00,14,16.28,16.28,16.25,16.265,65
20150501|2015-04-13 17:30,14,16.265,16.27,16.235,16.235,66
20150501|2015-04-13 18:00,14,16.24,16.25,16.24,16.245,19
20150501|2015-04-13 18:30,14,16.24,16.275,16.24,16.255,90
20150501|2015-04-13 19:00,14,16.26,16.28,16.255,16.27,105
20150501|2015-04-13 19:30,14,16.265,16.325,16.265,16.315,192
20150501|2015-04-13 20:00,14,16.32,16.32,16.275,16.3,189
20150501|2015-04-13 20:30,14,16.3,16.315,16.28,16.29,197
20150501|2015-04-13 21:00,14,16.29,16.31,16.275,16.285,103
20150501|2015-04-13 21:30,14,16.28,16.3,16.28,16.29,123
20150501|2015-04-13 22:00,14,16.295,16.305,16.29,16.29,58
20150501|2015-04-13 22:30,14,16.29,16.295,16.275,16.295,62
20150501|2015-04-13 23:00,14,16.29,16.29,16.24,16.245,77
20150501|2015-04-13 23:30,14,16.245,16.26,16.24,16.255,137
20150501|2015-04-14 00:00,14,16.255,16.265,16.255,16.26,38
20150501|2015-04-14 00:30,14,16.265,16.265,16.145,16.155,871
20150501|2015-04-14 01:00,14,16.15,16.17,16.06,16.12,1528
20150501|2015-04-14 01:30,14,16.12,16.19,16.11,16.19,941
20150501|2015-04-14 02:00,14,16.185,16.2,16.145,16.15,545
20150501|2015-04-14 02:30,14,16.15,16.175,16.115,16.175,387
20150501|2015-04-14 03:00,14,16.165,16.165,16.095,16.13,523
20150501|2015-04-14 03:30,14,16.12,16.13,16.075,16.11,598
20150501|2015-04-14 04:00,14,16.11,16.135,16.055,16.13,809
20150501|2015-04-14 04:30,14,16.135,16.155,16.12,16.135,319
20150501|2015-04-14 05:00,14,16.13,16.13,16.075,16.09,324
20150501|2015-04-14 05:30,14,16.095,16.1,16.065,16.09,478
20150501|2015-04-14 06:00,14,16.095,16.105,16,16.035,1959
20150501|2015-04-14 06:30,14,16.04,16.11,16.03,16.065,750
20150501|2015-04-14 07:00,14,16.065,16.07,15.955,15.985,2005
20150501|2015-04-14 07:30,14,15.985,16.145,15.98,16.07,3340
20150501|2015-04-14 08:00,14,16.075,16.26,16.075,16.205,4845
20150501|2015-04-14 08:30,14,16.205,16.23,16.16,16.215,1901
20150501|2015-04-14 09:00,14,16.215,16.27,16.18,16.26,1966
20150501|2015-04-14 09:30,14,16.26,16.34,16.25,16.305,2284
20150501|2015-04-14 10:00,14,16.31,16.335,16.245,16.245,1393
20150501|2015-04-14 10:30,14,16.245,16.285,16.24,16.27,844
20150501|2015-04-14 11:00,14,16.275,16.275,16.195,16.22,1349
20150501|2015-04-14 11:30,14,16.22,16.22,16.19,16.2,988
20150501|2015-04-14 12:00,14,16.195,16.205,16.155,16.165,1594
20150501|2015-04-14 12:30,14,16.165,16.2,16.165,16.2,356
20150501|2015-04-14 13:00,14,16.195,16.205,16.18,16.195,284
20150501|2015-04-14 13:30,14,16.195,16.195,16.165,16.185,140
20150501|2015-04-14 14:00,14,16.185,16.19,16.175,16.18,99
20150501|2015-04-14 14:30,14,16.18,16.18,16.16,16.17,289
20150501|2015-04-14 15:00,14,16.165,16.17,16.14,16.145,231
20150501|2015-04-14 15:30,14,16.15,16.15,16.125,16.14,137
20150501|2015-04-14 16:00,14,16.14,16.145,16.125,16.125,37
20150501|2015-04-14 17:00,15,16.145,16.165,16.14,16.165,73
20150501|2015-04-14 17:30,15,16.165,16.165,16.14,16.145,31
20150501|2015-04-14 18:00,15,16.14,16.15,16.135,16.14,24
20150501|2015-04-14 18:30,15,16.145,16.16,16.135,16.16,43
20150501|2015-04-14 19:00,15,16.155,16.155,16.135,16.155,106
20150501|2015-04-14 19:30,15,16.15,16.165,16.14,16.16,163
20150501|2015-04-14 20:00,15,16.155,16.195,16.145,16.18,457
20150501|2015-04-14 20:30,15,16.18,16.2,16.165,16.19,148
20150501|2015-04-14 21:00,15,16.185,16.185,16.12,16.13,360
20150501|2015-04-14 21:30,15,16.13,16.135,16.1,16.135,451
20150501|2015-04-14 22:00,15,16.125,16.135,16.115,16.135,82
20150501|2015-04-14 22:30,15,16.13,16.135,16.11,16.11,48
20150501|2015-04-14 23:00,15,16.11,16.15,16.11,16.15,120
20150501|2015-04-14 23:30,15,16.15,16.175,16.15,16.16,103
20150501|2015-04-15 00:00,15,16.16,16.16,16.15,16.155,49
20150501|2015-04-15 00:30,15,16.155,16.18,16.14,16.18,235
20150501|2015-04-15 01:00,15,16.18,16.195,16.165,16.185,367
20150501|2015-04-15 01:30,15,16.185,16.19,16.17,16.185,238
20150501|2015-04-15 02:00,15,16.18,16.18,16.08,16.085,784
20150501|2015-04-15 02:30,15,16.085,16.12,16.07,16.085,544
20150501|2015-04-15 03:00,15,16.095,16.105,16.05,16.07,500
20150501|2015-04-15 03:30,15,16.065,16.095,16.045,16.09,433
20150501|2015-04-15 04:00,15,16.09,16.115,16.065,16.08,383
20150501|2015-04-15 04:30,15,16.08,16.165,16.075,16.15,429
20150501|2015-04-15 05:00,15,16.15,16.15,16.115,16.115,211
20150501|2015-04-15 05:30,15,16.12,16.135,16.09,16.11,384
20150501|2015-04-15 06:00,15,16.105,16.145,16.1,16.14,605
20150501|2015-04-15 06:30,15,16.14,16.16,16.11,16.125,514
20150501|2015-04-15 07:00,15,16.12,16.125,16.065,16.065,983
20150501|2015-04-15 07:30,15,16.07,16.185,16.07,16.135,2571
20150501|2015-04-15 08:00,15,16.135,16.23,16.11,16.18,2750
20150501|2015-04-15 08:30,15,16.18,16.205,16.135,16.135,1356
20150501|2015-04-15 09:00,15,16.14,16.225,16.14,16.21,1441
20150501|2015-04-15 09:30,15,16.215,16.25,16.17,16.195,1774
20150501|2015-04-15 10:00,15,16.2,16.2,16.16,16.185,903
20150501|2015-04-15 10:30,15,16.18,16.25,16.18,16.21,1229
20150501|2015-04-15 11:00,15,16.215,16.225,16.205,16.215,452
20150501|2015-04-15 11:30,15,16.215,16.235,16.205,16.23,390
20150501|2015-04-15 12:00,15,16.23,16.325,16.23,16.3,2342
20150501|2015-04-15 12:30,15,16.305,16.335,16.295,16.305,1014
20150501|2015-04-15 13:00,15,16.3,16.37,16.295,16.335,1061
20150501|2015-04-15 13:30,15,16.335,16.335,16.295,16.305,330
20150501|2015-04-15 14:00,15,16.3,16.31,16.28,16.285,259
20150501|2015-04-15 14:30,15,16.285,16.3,16.285,16.295,157
20150501|2015-04-15 15:00,15,16.29,16.31,16.285,16.305,89
20150501|2015-04-15 15:30,15,16.305,16.31,16.295,16.3,63
20150501|2015-04-15 16:00,15,16.31,16.315,16.295,16.305,23
20150501|2015-04-15 17:00,16,16.29,16.31,16.29,16.3,78
20150501|2015-04-15 17:30,16,16.295,16.31,16.295,16.305,6
20150501|2015-04-15 18:00,16,16.3,16.315,16.3,16.315,37
20150501|2015-04-15 18:30,16,16.32,16.35,16.32,16.345,100
20150501|2015-04-15 19:00,16,16.345,16.42,16.345,16.4,553
20150501|2015-04-15 19:30,16,16.395,16.41,16.38,16.385,191
20150501|2015-04-15 20:00,16,16.385,16.45,16.385,16.425,824
20150501|2015-04-15 20:30,16,16.43,16.445,16.39,16.4,372
20150501|2015-04-15 21:00,16,16.405,16.415,16.405,16.41,88
20150501|2015-04-15 21:30,16,16.41,16.42,16.38,16.4,216
20150501|2015-04-15 22:00,16,16.395,16.4,16.375,16.4,147
20150501|2015-04-15 22:30,16,16.4,16.4,16.35,16.355,139
20150501|2015-04-15 23:00,16,16.35,16.355,16.31,16.325,202
20150501|2015-04-15 23:30,16,16.325,16.36,16.305,16.35,235
20150501|2015-04-16 00:00,16,16.35,16.38,16.34,16.37,245
20150501|2015-04-16 00:30,16,16.375,16.38,16.345,16.35,287
20150501|2015-04-16 01:00,16,16.35,16.405,16.35,16.36,426
20150501|2015-04-16 01:30,16,16.365,16.4,16.355,16.39,410
20150501|2015-04-16 02:00,16,16.39,16.44,16.365,16.405,608
20150501|2015-04-16 02:30,16,16.41,16.45,16.375,16.425,584
20150501|2015-04-16 03:00,16,16.43,16.45,16.38,16.38,407
20150501|2015-04-16 03:30,16,16.385,16.4,16.365,16.375,269
20150501|2015-04-16 04:00,16,16.375,16.4,16.36,16.39,334
20150501|2015-04-16 04:30,16,16.395,16.435,16.39,16.43,279
20150501|2015-04-16 05:00,16,16.43,16.45,16.425,16.44,404
20150501|2015-04-16 05:30,16,16.435,16.475,16.435,16.445,759
20150501|2015-04-16 06:00,16,16.445,16.47,16.425,16.45,790
20150501|2015-04-16 06:30,16,16.45,16.46,16.435,16.45,292
20150501|2015-04-16 07:00,16,16.45,16.46,16.39,16.41,1238
20150501|2015-04-16 07:30,16,16.41,16.47,16.41,16.425,1958
20150501|2015-04-16 08:00,16,16.43,16.455,16.365,16.38,1868
20150501|2015-04-16 08:30,16,16.38,16.41,16.355,16.39,1458
20150501|2015-04-16 09:00,16,16.39,16.395,16.135,16.15,6147
20150501|2015-04-16 09:30,16,16.155,16.23,16.1,16.215,4266
20150501|2015-04-16 10:00,16,16.21,16.25,16.19,16.215,1370
20150501|2015-04-16 10:30,16,16.22,16.27,16.215,16.26,940
20150501|2015-04-16 11:00,16,16.26,16.27,16.215,16.235,751
20150501|2015-04-16 11:30,16,16.24,16.245,16.215,16.215,769
20150501|2015-04-16 12:00,16,16.22,16.315,16.215,16.295,1874
20150501|2015-04-16 12:30,16,16.295,16.305,16.275,16.3,680
20150501|2015-04-16 13:00,16,16.305,16.345,16.29,16.295,814
20150501|2015-04-16 13:30,16,16.29,16.305,16.26,16.26,285
20150501|2015-04-16 14:00,16,16.26,16.27,16.245,16.27,254
20150501|2015-04-16 14:30,16,16.265,16.28,16.24,16.25,234
20150501|2015-04-16 15:00,16,16.25,16.265,16.245,16.26,140
20150501|2015-04-16 15:30,16,16.255,16.265,16.245,16.255,45
20150501|2015-04-16 16:00,16,16.255,16.27,16.25,16.265,30
20150501|2015-04-16 17:00,17,16.26,16.28,16.255,16.26,35
20150501|2015-04-16 17:30,17,16.26,16.26,16.25,16.255,34
20150501|2015-04-16 18:00,17,16.255,16.26,16.255,16.26,12
20150501|2015-04-16 18:30,17,16.25,16.26,16.245,16.26,61
20150501|2015-04-16 19:00,17,16.255,16.305,16.255,16.305,153
20150501|2015-04-16 19:30,17,16.305,16.315,16.265,16.27,68
20150501|2015-04-16 20:00,17,16.265,16.27,16.205,16.21,286
20150501|2015-04-16 20:30,17,16.21,16.225,16.2,16.225,174
20150501|2015-04-16 21:00,17,16.225,16.24,16.215,16.24,52
20150501|2015-04-16 21:30,17,16.23,16.24,16.215,16.22,142
20150501|2015-04-16 22:00,17,16.215,16.225,16.21,16.215,41
20150501|2015-04-16 22:30,17,16.21,16.23,16.21,16.215,27
20150501|2015-04-16 23:00,17,16.225,16.245,16.22,16.235,103
20150501|2015-04-16 23:30,17,16.24,16.26,16.24,16.255,67
20150501|2015-04-17 00:00,17,16.26,16.27,16.25,16.26,160
20150501|2015-04-17 00:30,17,16.26,16.305,16.25,16.28,310
20150501|2015-04-17 01:00,17,16.275,16.31,16.26,16.29,485
20150501|2015-04-17 01:30,17,16.295,16.295,16.235,16.235,381
20150501|2015-04-17 02:00,17,16.235,16.37,16.225,16.36,1210
20150501|2015-04-17 02:30,17,16.355,16.39,16.335,16.335,728
20150501|2015-04-17 03:00,17,16.345,16.4,16.335,16.4,664
20150501|2015-04-17 03:30,17,16.4,16.425,16.38,16.395,456
20150501|2015-04-17 04:00,17,16.395,16.42,16.38,16.405,237
20150501|2015-04-17 04:30,17,16.4,16.425,16.38,16.42,209
20150501|2015-04-17 05:00,17,16.425,16.49,16.4,16.475,1110
20150501|2015-04-17 05:30,17,16.475,16.48,16.4,16.4,741
20150501|2015-04-17 06:00,17,16.405,16.415,16.345,16.35,1002
20150501|2015-04-17 06:30,17,16.345,16.475,16.345,16.41,744
20150501|2015-04-17 07:00,17,16.41,16.42,16.34,16.375,950
20150501|2015-04-17 07:30,17,16.38,16.445,16.27,16.28,3485
20150501|2015-04-17 08:00,17,16.285,16.315,16.245,16.27,1985
20150501|2015-04-17 08:30,17,16.275,16.32,16.21,16.295,2548
20150501|2015-04-17 09:00,17,16.295,16.31,16.24,16.27,2183
20150501|2015-04-17 09:30,17,16.27,16.295,16.25,16.28,1119
20150501|2015-04-17 10:00,17,16.285,16.3,16.255,16.27,1087
20150501|2015-04-17 10:30,17,16.27,16.285,16.235,16.245,1166
20150501|2015-04-17 11:00,17,16.25,16.255,16.19,16.22,1037
20150501|2015-04-17 11:30,17,16.215,16.24,16.21,16.23,560
20150501|2015-04-17 12:00,17,16.23,16.24,16.205,16.22,1129
20150501|2015-04-17 12:30,17,16.215,16.225,16.195,16.205,343
20150501|2015-04-17 13:00,17,16.205,16.23,16.2,16.225,420
20150501|2015-04-17 13:30,17,16.225,16.23,16.185,16.21,428
20150501|2015-04-17 14:00,17,16.21,16.24,16.21,16.23,260
20150501|2015-04-17 14:30,17,16.23,16.235,16.215,16.22,198
20150501|2015-04-17 15:00,17,16.22,16.235,16.21,16.23,185
20150501|2015-04-17 15:30,17,16.23,16.235,16.225,16.23,53
20150501|2015-04-17 16:00,17,16.235,16.245,16.225,16.225,51
20150501|2015-04-19 17:00,20,16.275,16.295,16.245,16.265,150
20150501|2015-04-19 17:30,20,16.265,16.28,16.25,16.25,48
20150501|2015-04-19 18:00,20,16.255,16.295,16.255,16.29,136
20150501|2015-04-19 18:30,20,16.295,16.315,16.29,16.31,149
20150501|2015-04-19 19:00,20,16.31,16.315,16.295,16.3,141
20150501|2015-04-19 19:30,20,16.3,16.3,16.255,16.26,188
20150501|2015-04-19 20:00,20,16.26,16.28,16.255,16.26,343
20150501|2015-04-19 20:30,20,16.27,16.27,16.225,16.24,265
20150501|2015-04-19 21:00,20,16.235,16.27,16.23,16.245,144
20150501|2015-04-19 21:30,20,16.25,16.285,16.245,16.27,200
20150501|2015-04-19 22:00,20,16.265,16.265,16.24,16.24,45
20150501|2015-04-19 22:30,20,16.24,16.255,16.235,16.235,40
20150501|2015-04-19 23:00,20,16.235,16.25,16.23,16.235,92
20150501|2015-04-19 23:30,20,16.24,16.25,16.22,16.23,206
20150501|2015-04-20 00:00,20,16.245,16.245,16.225,16.245,109
20150501|2015-04-20 00:30,20,16.24,16.275,16.23,16.265,306
20150501|2015-04-20 01:00,20,16.27,16.28,16.24,16.245,308
20150501|2015-04-20 01:30,20,16.25,16.34,16.245,16.335,654
20150501|2015-04-20 02:00,20,16.335,16.335,16.27,16.31,601
20150501|2015-04-20 02:30,20,16.31,16.315,16.27,16.28,429
20150501|2015-04-20 03:00,20,16.28,16.3,16.275,16.28,198
20150501|2015-04-20 03:30,20,16.275,16.275,16.215,16.225,646
20150501|2015-04-20 04:00,20,16.22,16.22,16.185,16.2,437
20150501|2015-04-20 04:30,20,16.2,16.235,16.2,16.225,212
20150501|2015-04-20 05:00,20,16.225,16.245,16.185,16.21,261
20150501|2015-04-20 05:30,20,16.205,16.225,16.015,16.055,2208
20150501|2015-04-20 06:00,20,16.06,16.09,15.98,16.04,2069
20150501|2015-04-20 06:30,20,16.04,16.06,16.01,16.045,1134
20150501|2015-04-20 07:00,20,16.04,16.065,16.025,16.035,1736
20150501|2015-04-20 07:30,20,16.03,16.075,16.01,16.045,2115
20150501|2015-04-20 08:00,20,16.045,16.065,15.925,16.005,5368
20150501|2015-04-20 08:30,20,16,16.005,15.94,15.96,2626
20150501|2015-04-20 09:00,20,15.965,16,15.82,15.845,5677
20150501|2015-04-20 09:30,20,15.845,15.915,15.825,15.905,2914
20150501|2015-04-20 10:00,20,15.905,15.91,15.845,15.855,2079
20150501|2015-04-20 10:30,20,15.855,15.915,15.85,15.91,1514
20150501|2015-04-20 11:00,20,15.905,15.91,15.86,15.875,1096
20150501|2015-04-20 11:30,20,15.87,15.875,15.85,15.86,878
20150501|2015-04-20 12:00,20,15.855,15.905,15.85,15.885,2186
20150501|2015-04-20 12:30,20,15.88,15.905,15.875,15.885,460
20150501|2015-04-20 13:00,20,15.885,15.895,15.87,15.885,505
20150501|2015-04-20 13:30,20,15.885,15.915,15.885,15.91,246
20150501|2015-04-20 14:00,20,15.915,15.94,15.915,15.94,242
20150501|2015-04-20 14:30,20,15.94,15.945,15.915,15.94,306
20150501|2015-04-20 15:00,20,15.945,15.95,15.91,15.91,182
20150501|2015-04-20 15:30,20,15.915,15.935,15.915,15.92,64
20150501|2015-04-20 16:00,20,15.925,15.95,15.925,15.94,44
20150501|2015-04-20 17:00,21,15.92,15.945,15.915,15.925,59
20150501|2015-04-20 17:30,21,15.935,15.94,15.91,15.915,101
20150501|2015-04-20 18:00,21,15.91,15.92,15.895,15.92,56
20150501|2015-04-20 18:30,21,15.915,15.93,15.91,15.92,53
20150501|2015-04-20 19:00,21,15.915,15.915,15.885,15.9,163
20150501|2015-04-20 19:30,21,15.895,15.91,15.895,15.905,101
20150501|2015-04-20 20:00,21,15.9,15.905,15.86,15.9,578
20150501|2015-04-20 20:30,21,15.9,15.9,15.885,15.895,140
20150501|2015-04-20 21:00,21,15.89,15.94,15.89,15.94,198
20150501|2015-04-20 21:30,21,15.935,15.96,15.93,15.95,291
20150501|2015-04-20 22:00,21,15.95,15.96,15.945,15.955,170
20150501|2015-04-20 22:30,21,15.955,15.97,15.955,15.96,124
20150501|2015-04-20 23:00,21,15.96,15.97,15.955,15.96,48
20150501|2015-04-20 23:30,21,15.955,15.985,15.955,15.985,111
20150501|2015-04-21 00:00,21,15.985,15.985,15.96,15.965,72
20150501|2015-04-21 00:30,21,15.965,15.98,15.945,15.98,199
20150501|2015-04-21 01:00,21,15.975,15.98,15.925,15.925,378
20150501|2015-04-21 01:30,21,15.93,15.95,15.91,15.93,544
20150501|2015-04-21 02:00,21,15.93,15.945,15.91,15.93,330
20150501|2015-04-21 02:30,21,15.93,15.965,15.92,15.965,405
20150501|2015-04-21 03:00,21,15.965,16.02,15.965,15.97,750
20150501|2015-04-21 03:30,21,15.965,16,15.96,15.995,209
20150501|2015-04-21 04:00,21,15.995,16.035,15.985,16.03,480
20150501|2015-04-21 04:30,21,16.03,16.035,15.99,16,416
20150501|2015-04-21 05:00,21,16,16.045,15.995,16.03,406
20150501|2015-04-21 05:30,21,16.025,16.045,16.015,16.045,272
20150501|2015-04-21 06:00,21,16.045,16.06,16.025,16.06,729
20150501|2015-04-21 06:30,21,16.06,16.16,16.055,16.145,1537
20150501|2015-04-21 07:00,21,16.15,16.165,16.04,16.055,1981
20150501|2015-04-21 07:30,21,16.055,16.06,15.96,15.995,2159
20150501|2015-04-21 08:00,21,15.995,16.01,15.89,15.935,2382
20150501|2015-04-21 08:30,21,15.935,15.975,15.905,15.925,1997
20150501|2015-04-21 09:00,21,15.925,15.96,15.91,15.915,1528
20150501|2015-04-21 09:30,21,15.915,15.95,15.905,15.92,1590
20150501|2015-04-21 10:00,21,15.925,15.94,15.89,15.905,1780
20150501|2015-04-21 10:30,21,15.91,15.92,15.895,15.91,1004
20150501|2015-04-21 11:00,21,15.91,15.975,15.905,15.975,1212
20150501|2015-04-21 11:30,21,15.97,16.055,15.96,15.995,2328
20150501|2015-04-21 12:00,21,15.995,16.015,15.98,16,1272
20150501|2015-04-21 12:30,21,16,16,15.965,15.98,557
20150501|2015-04-21 13:00,21,15.985,16.005,15.94,15.945,729
20150501|2015-04-21 13:30,21,15.945,15.95,15.935,15.945,209
20150501|2015-04-21 14:00,21,15.95,15.965,15.95,15.955,179
20150501|2015-04-21 14:30,21,15.955,15.975,15.945,15.975,147
20150501|2015-04-21 15:00,21,15.97,15.99,15.97,15.98,101
20150501|2015-04-21 15:30,21,15.97,15.985,15.97,15.98,41
20150501|2015-04-21 16:00,21,15.98,15.995,15.97,15.98,54
20150501|2015-04-21 17:00,22,15.965,15.99,15.96,15.975,53
20150501|2015-04-21 17:30,22,15.98,15.995,15.98,15.99,32
20150501|2015-04-21 18:00,22,15.99,15.995,15.975,15.975,44
20150501|2015-04-21 18:30,22,15.98,15.99,15.965,15.98,68
20150501|2015-04-21 19:00,22,15.975,15.985,15.95,15.96,80
20150501|2015-04-21 19:30,22,15.96,15.96,15.94,15.95,59
20150501|2015-04-21 20:00,22,15.95,15.95,15.915,15.935,239
20150501|2015-04-21 20:30,22,15.945,15.975,15.93,15.955,282
20150501|2015-04-21 21:00,22,15.95,15.96,15.945,15.96,68
20150501|2015-04-21 21:30,22,15.955,15.955,15.935,15.94,85
20150501|2015-04-21 22:00,22,15.945,15.95,15.935,15.945,77
20150501|2015-04-21 22:30,22,15.94,15.945,15.915,15.925,100
20150501|2015-04-21 23:00,22,15.925,15.945,15.925,15.935,47
20150501|2015-04-21 23:30,22,15.94,15.965,15.935,15.96,116
20150501|2015-04-22 00:00,22,15.955,15.985,15.95,15.975,155
20150501|2015-04-22 00:30,22,15.97,16.075,15.97,16.03,799
20150501|2015-04-22 01:00,22,16.025,16.065,16.02,16.06,505
20150501|2015-04-22 01:30,22,16.05,16.06,16.035,16.04,441
20150501|2015-04-22 02:00,22,16.045,16.045,15.965,15.99,630
20150501|2015-04-22 02:30,22,15.99,16.005,15.965,15.98,338
20150501|2015-04-22 03:00,22,15.98,15.985,15.935,15.95,368
20150501|2015-04-22 03:30,22,15.95,16.005,15.945,15.98,359
20150501|2015-04-22 04:00,22,15.98,16.035,15.98,16.025,404
20150501|2015-04-22 04:30,22,16.025,16.04,16.005,16.04,234
20150501|2015-04-22 05:00,22,16.035,16.06,16.01,16.025,436
20150501|2015-04-22 05:30,22,16.02,16.04,16,16.015,200
20150501|2015-04-22 06:00,22,16.02,16.035,16.005,16.02,385
20150501|2015-04-22 06:30,22,16.015,16.025,15.96,15.965,326
20150501|2015-04-22 07:00,22,15.96,15.995,15.93,15.99,798
20150501|2015-04-22 07:30,22,15.995,16.02,15.94,15.965,1132
20150501|2015-04-22 08:00,22,15.96,15.97,15.87,15.895,2623
20150501|2015-04-22 08:30,22,15.895,15.93,15.89,15.895,1958
20150501|2015-04-22 09:00,22,15.895,15.895,15.655,15.71,9393
20150501|2015-04-22 09:30,22,15.71,15.77,15.675,15.74,4175
20150501|2015-04-22 10:00,22,15.74,15.785,15.715,15.77,1994
20150501|2015-04-22 10:30,22,15.77,15.78,15.73,15.77,1178
20150501|2015-04-22 11:00,22,15.77,15.805,15.76,15.78,1114
20150501|2015-04-22 11:30,22,15.785,15.79,15.755,15.76,857
20150501|2015-04-22 12:00,22,15.76,15.815,15.755,15.78,1279
20150501|2015-04-22 12:30,22,15.785,15.805,15.78,15.795,458
20150501|2015-04-22 13:00,22,15.795,15.81,15.775,15.775,390
20150501|2015-04-22 13:30,22,15.78,15.78,15.76,15.77,238
20150501|2015-04-22 14:00,22,15.77,15.78,15.755,15.76,295
20150501|2015-04-22 14:30,22,15.755,15.76,15.74,15.745,225
20150501|2015-04-22 15:00,22,15.75,15.76,15.745,15.75,214
20150501|2015-04-22 15:30,22,15.75,15.755,15.745,15.755,61
20150501|2015-04-22 16:00,22,15.76,15.775,15.76,15.76,78
20150501|2015-04-22 17:00,23,15.76,15.765,15.74,15.765,65
20150501|2015-04-22 17:30,23,15.77,15.77,15.75,15.765,65
20150501|2015-04-22 18:00,23,15.76,15.775,15.76,15.77,49
20150501|2015-04-22 18:30,23,15.765,15.795,15.765,15.795,60
20150501|2015-04-22 19:00,23,15.795,15.795,15.765,15.765,125
20150501|2015-04-22 19:30,23,15.765,15.775,15.74,15.775,121
20150501|2015-04-22 20:00,23,15.77,15.805,15.755,15.765,537
20150501|2015-04-22 20:30,23,15.765,15.785,15.75,15.78,317
20150501|2015-04-22 21:00,23,15.785,15.795,15.765,15.78,305
20150501|2015-04-22 21:30,23,15.775,15.775,15.755,15.775,252
20150501|2015-04-22 22:00,23,15.775,15.8,15.775,15.795,111
20150501|2015-04-22 22:30,23,15.79,15.805,15.79,15.795,56
20150501|2015-04-22 23:00,23,15.79,15.8,15.79,15.795,36
20150501|2015-04-22 23:30,23,15.8,15.83,15.8,15.825,155
20150501|2015-04-23 00:00,23,15.82,15.825,15.795,15.8,151
20150501|2015-04-23 00:30,23,15.8,15.805,15.785,15.8,102
20150501|2015-04-23 01:00,23,15.805,15.83,15.795,15.805,497
20150501|2015-04-23 01:30,23,15.805,15.815,15.765,15.77,470
20150501|2015-04-23 02:00,23,15.77,15.795,15.74,15.785,637
20150501|2015-04-23 02:30,23,15.78,15.815,15.775,15.8,336
20150501|2015-04-23 03:00,23,15.795,15.875,15.795,15.85,877
20150501|2015-04-23 03:30,23,15.85,15.865,15.83,15.84,263
20150501|2015-04-23 04:00,23,15.835,15.86,15.83,15.845,220
20150501|2015-04-23 04:30,23,15.84,15.875,15.83,15.86,381
20150501|2015-04-23 05:00,23,15.86,15.86,15.825,15.85,210
20150501|2015-04-23 05:30,23,15.85,15.855,15.825,15.835,305
20150501|2015-04-23 06:00,23,15.835,15.865,15.825,15.85,647
20150501|2015-04-23 06:30,23,15.85,15.915,15.845,15.9,1148
20150501|2015-04-23 07:00,23,15.905,15.92,15.795,15.82,1214
20150501|2015-04-23 07:30,23,15.825,15.885,15.78,15.81,1605
20150501|2015-04-23 08:00,23,15.805,15.83,15.705,15.75,2754
20150501|2015-04-23 08:30,23,15.75,15.785,15.71,15.74,2449
20150501|2015-04-23 09:00,23,15.745,15.78,15.715,15.775,2184
20150501|2015-04-23 09:30,23,15.775,15.825,15.755,15.8,2032
20150501|2015-04-23 10:00,23,15.8,15.84,15.8,15.83,1757
20150501|2015-04-23 10:30,23,15.83,15.83,15.8,15.81,977
20150501|2015-04-23 11:00,23,15.81,15.815,15.78,15.79,1414
20150501|2015-04-23 11:30,23,15.79,15.8,15.78,15.79,592
20150501|2015-04-23 12:00,23,15.795,15.885,15.79,15.86,2397
20150501|2015-04-23 12:30,23,15.86,15.885,15.85,15.85,636
20150501|2015-04-23 13:00,23,15.85,15.885,15.85,15.88,366
20150501|2015-04-23 13:30,23,15.88,15.89,15.85,15.855,308
20150501|2015-04-23 14:00,23,15.855,15.865,15.84,15.85,218
20150501|2015-04-23 14:30,23,15.85,15.85,15.835,15.85,176
20150501|2015-04-23 15:00,23,15.85,15.865,15.845,15.86,110
20150501|2015-04-23 15:30,23,15.865,15.865,15.835,15.835,73
20150501|2015-04-23 16:00,23,15.845,15.86,15.84,15.85,38
20150501|2015-04-23 17:00,24,15.84,15.85,15.835,15.845,38
20150501|2015-04-23 17:30,24,15.84,15.84,15.83,15.835,12
20150501|2015-04-23 18:00,24,15.83,15.835,15.83,15.83,37
20150501|2015-04-23 18:30,24,15.83,15.845,15.83,15.845,31
20150501|2015-04-23 19:00,24,15.84,15.84,15.83,15.84,66
20150501|2015-04-23 19:30,24,15.84,15.87,15.84,15.87,140
20150501|2015-04-23 20:00,24,15.865,15.865,15.8,15.815,378
20150501|2015-04-23 20:30,24,15.815,15.825,15.8,15.815,195
20150501|2015-04-23 21:00,24,15.815,15.825,15.81,15.815,89
20150501|2015-04-23 21:30,24,15.815,15.825,15.805,15.825,179
20150501|2015-04-23 22:00,24,15.825,15.825,15.8,15.805,241
20150501|2015-04-23 22:30,24,15.805,15.805,15.785,15.795,132
20150501|2015-04-23 23:00,24,15.805,15.805,15.765,15.77,131
20150501|2015-04-23 23:30,24,15.765,15.79,15.765,15.775,161
20150501|2015-04-24 00:00,24,15.775,15.79,15.775,15.775,143
20150501|2015-04-24 00:30,24,15.775,15.815,15.775,15.8,230
20150501|2015-04-24 01:00,24,15.8,15.84,15.775,15.84,814
20150501|2015-04-24 01:30,24,15.84,15.86,15.835,15.845,566
20150501|2015-04-24 02:00,24,15.845,15.885,15.83,15.865,420
20150501|2015-04-24 02:30,24,15.87,15.875,15.83,15.835,319
20150501|2015-04-24 03:00,24,15.83,15.865,15.83,15.85,278
20150501|2015-04-24 03:30,24,15.855,15.86,15.81,15.82,391
20150501|2015-04-24 04:00,24,15.815,15.82,15.805,15.81,195
20150501|2015-04-24 04:30,24,15.805,15.82,15.77,15.815,728
20150501|2015-04-24 05:00,24,15.815,15.84,15.795,15.81,638
20150501|2015-04-24 05:30,24,15.815,15.825,15.8,15.805,317
20150501|2015-04-24 06:00,24,15.8,15.805,15.74,15.745,1191
20150501|2015-04-24 06:30,24,15.745,15.765,15.735,15.75,491
20150501|2015-04-24 07:00,24,15.745,15.79,15.715,15.79,1044
20150501|2015-04-24 07:30,24,15.79,15.85,15.73,15.76,2810
20150501|2015-04-24 08:00,24,15.755,15.81,15.73,15.755,1725
20150501|2015-04-24 08:30,24,15.76,15.785,15.64,15.65,4480
20150501|2015-04-24 09:00,24,15.645,15.67,15.55,15.59,7236
20150501|2015-04-24 09:30,24,15.59,15.7,15.585,15.69,2721
20150501|2015-04-24 10:00,24,15.69,15.7,15.64,15.655,1876
20150501|2015-04-24 10:30,24,15.655,15.69,15.64,15.685,1026
20150501|2015-04-24 11:00,24,15.685,15.685,15.66,15.68,1099
20150501|2015-04-24 11:30,24,15.68,15.69,15.635,15.65,1004
20150501|2015-04-24 12:00,24,15.65,15.67,15.615,15.635,1407
20150501|2015-04-24 12:30,24,15.635,15.675,15.635,15.675,447
20150501|2015-04-24 13:00,24,15.675,15.68,15.665,15.675,261
20150501|2015-04-24 13:30,24,15.675,15.69,15.67,15.685,235
20150501|2015-04-24 14:00,24,15.69,15.69,15.665,15.67,286
20150501|2015-04-24 14:30,24,15.67,15.685,15.665,15.685,203
20150501|2015-04-24 15:00,24,15.68,15.69,15.67,15.675,107
20150501|2015-04-24 15:30,24,15.68,15.685,15.675,15.685,36
20150501|2015-04-24 16:00,24,15.685,15.73,15.685,15.715,88
20150501|2015-04-26 17:00,27,15.73,15.73,15.68,15.69,143
20150501|2015-04-26 17:30,27,15.69,15.71,15.68,15.705,87
20150501|2015-04-26 18:00,27,15.705,15.72,15.705,15.72,29
20150501|2015-04-26 18:30,27,15.715,15.73,15.715,15.73,255
20150501|2015-04-26 19:00,27,15.725,15.775,15.72,15.76,405
20150501|2015-04-26 19:30,27,15.76,15.76,15.715,15.715,329
20150501|2015-04-26 20:00,27,15.71,15.735,15.685,15.725,437
20150501|2015-04-26 20:30,27,15.725,15.79,15.725,15.785,689
20150501|2015-04-26 21:00,27,15.785,15.825,15.78,15.815,509
20150501|2015-04-26 21:30,27,15.815,15.825,15.785,15.79,377
20150501|2015-04-26 22:00,27,15.785,15.8,15.78,15.795,169
20150501|2015-04-26 22:30,27,15.795,15.8,15.785,15.785,56
20150501|2015-04-26 23:00,27,15.785,15.785,15.765,15.77,112
20150501|2015-04-26 23:30,27,15.765,15.785,15.765,15.78,101
20150501|2015-04-27 00:00,27,15.785,15.805,15.785,15.805,98
20150501|2015-04-27 00:30,27,15.805,15.84,15.8,15.825,412
20150501|2015-04-27 01:00,27,15.825,15.825,15.785,15.795,361
20150501|2015-04-27 01:30,27,15.795,15.8,15.76,15.775,493
20150501|2015-04-27 02:00,27,15.775,15.805,15.73,15.79,714
20150501|2015-04-27 02:30,27,15.79,15.805,15.785,15.79,361
20150501|2015-04-27 03:00,27,15.79,15.8,15.775,15.78,188
20150501|2015-04-27 03:30,27,15.785,15.805,15.775,15.79,297
20150501|2015-04-27 04:00,27,15.795,15.815,15.78,15.795,253
20150501|2015-04-27 04:30,27,15.795,15.8,15.78,15.78,255
20150501|2015-04-27 05:00,27,15.78,15.79,15.76,15.78,311
20150501|2015-04-27 05:30,27,15.785,15.805,15.75,15.805,512
20150501|2015-04-27 06:00,27,15.8,15.815,15.79,15.815,589
20150501|2015-04-27 06:30,27,15.815,15.835,15.795,15.805,634
20150501|2015-04-27 07:00,27,15.81,15.83,15.79,15.825,834
20150501|2015-04-27 07:30,27,15.83,15.87,15.81,15.835,1362
20150501|2015-04-27 08:00,27,15.835,16,15.8,15.96,4771
20150501|2015-04-27 08:30,27,15.96,16.06,15.925,16.055,2991
20150501|2015-04-27 09:00,27,16.055,16.3,16.055,16.23,10478
20150501|2015-04-27 09:30,27,16.23,16.445,16.23,16.41,7034
20150501|2015-04-27 10:00,27,16.415,16.425,16.33,16.365,3231
20150501|2015-04-27 10:30,27,16.37,16.395,16.355,16.39,1652
20150501|2015-04-27 11:00,27,16.39,16.425,16.355,16.38,1839
20150501|2015-04-27 11:30,27,16.38,16.43,16.37,16.42,1732
20150501|2015-04-27 12:00,27,16.42,16.42,16.36,16.36,2052
20150501|2015-04-27 12:30,27,16.36,16.37,16.32,16.32,1262
20150501|2015-04-27 13:00,27,16.32,16.37,16.315,16.355,610
20150501|2015-04-27 13:30,27,16.36,16.375,16.335,16.35,295
20150501|2015-04-27 14:00,27,16.35,16.4,16.35,16.36,385
20150501|2015-04-27 14:30,27,16.355,16.365,16.345,16.35,411
20150501|2015-04-27 15:00,27,16.345,16.355,16.335,16.35,130
20150501|2015-04-27 15:30,27,16.345,16.37,16.34,16.355,169
20150501|2015-04-27 16:00,27,16.365,16.365,16.35,16.36,49
20150501|2015-04-27 17:00,28,16.375,16.375,16.34,16.345,132
20150501|2015-04-27 17:30,28,16.35,16.355,16.34,16.355,40
20150501|2015-04-27 18:00,28,16.36,16.36,16.35,16.355,38
20150501|2015-04-27 18:30,28,16.355,16.36,16.31,16.31,185
20150501|2015-04-27 19:00,28,16.315,16.325,16.295,16.315,243
20150501|2015-04-27 19:30,28,16.315,16.315,16.295,16.315,173
20150501|2015-04-27 20:00,28,16.315,16.335,16.275,16.315,623
20150501|2015-04-27 20:30,28,16.315,16.34,16.3,16.32,338
20150501|2015-04-27 21:00,28,16.32,16.345,16.32,16.34,147
20150501|2015-04-27 21:30,28,16.34,16.35,16.32,16.34,211
20150501|2015-04-27 22:00,28,16.335,16.335,16.32,16.32,234
20150501|2015-04-27 22:30,28,16.32,16.32,16.3,16.31,146
20150501|2015-04-27 23:00,28,16.31,16.315,16.3,16.315,60
20150501|2015-04-27 23:30,28,16.31,16.315,16.29,16.295,105
20150501|2015-04-28 00:00,28,16.29,16.33,16.29,16.325,198
20150501|2015-04-28 00:30,28,16.32,16.34,16.295,16.315,405
20150501|2015-04-28 01:00,28,16.315,16.34,16.295,16.315,294
20150501|2015-04-28 01:30,28,16.315,16.355,16.295,16.345,541
20150501|2015-04-28 02:00,28,16.345,16.39,16.31,16.355,910
20150501|2015-04-28 02:30,28,16.36,16.36,16.315,16.32,380
20150501|2015-04-28 03:00,28,16.32,16.35,16.285,16.34,446
20150501|2015-04-28 03:30,28,16.345,16.345,16.315,16.34,308
20150501|2015-04-28 04:00,28,16.345,16.36,16.32,16.34,457
20150501|2015-04-28 04:30,28,16.34,16.37,16.33,16.35,252
20150501|2015-04-28 05:00,28,16.345,16.37,16.325,16.345,420
20150501|2015-04-28 05:30,28,16.34,16.38,16.32,16.355,545
20150501|2015-04-28 06:00,28,16.36,16.42,16.32,16.36,1117
20150501|2015-04-28 06:30,28,16.355,16.385,16.345,16.37,441
20150501|2015-04-28 07:00,28,16.37,16.44,16.36,16.42,1532
20150501|2015-04-28 07:30,28,16.42,16.57,16.41,16.49,3033
20150501|2015-04-28 08:00,28,16.485,16.49,16.35,16.395,2528
20150501|2015-04-28 08:30,28,16.395,16.465,16.395,16.46,1666
20150501|2015-04-28 09:00,28,16.465,16.635,16.465,16.525,5934
20150501|2015-04-28 09:30,28,16.535,16.6,16.525,16.575,2168
20150501|2015-04-28 10:00,28,16.575,16.575,16.495,16.545,1297
20150501|2015-04-28 10:30,28,16.545,16.585,16.52,16.575,1204
20150501|2015-04-28 11:00,28,16.575,16.605,16.565,16.57,800
20150501|2015-04-28 11:30,28,16.565,16.605,16.56,16.575,573
20150501|2015-04-28 12:00,28,16.575,16.615,16.565,16.61,755
20150501|2015-04-28 12:30,28,16.61,16.66,16.59,16.64,786
20150501|2015-04-28 13:00,28,16.64,16.645,16.58,16.585,412
20150501|2015-04-28 13:30,28,16.585,16.6,16.58,16.595,236
20150501|2015-04-28 14:00,28,16.595,16.64,16.59,16.63,478
20150501|2015-04-28 14:30,28,16.625,16.625,16.565,16.58,195
20150501|2015-04-28 15:00,28,16.58,16.6,16.57,16.59,98
20150501|2015-04-28 15:30,28,16.595,16.62,16.59,16.6,64
20150501|2015-04-28 16:00,28,16.595,16.605,16.575,16.59,29
20150501|2015-04-28 17:00,29,16.57,16.585,16.565,16.575,40
20150501|2015-04-28 17:30,29,16.58,16.58,16.56,16.575,16
20150501|2015-04-28 18:00,29,16.58,16.58,16.565,16.57,15
20150501|2015-04-28 18:30,29,16.575,16.575,16.57,16.57,2
20150501|2015-04-28 19:00,29,16.565,16.565,16.565,16.565,2
20150501|2015-04-28 19:30,29,16.57,16.57,16.54,16.56,58
20150501|2015-04-28 20:00,29,16.57,16.575,16.515,16.525,111
20150501|2015-04-28 20:30,29,16.505,16.52,16.49,16.515,54
20150501|2015-04-28 21:00,29,16.515,16.53,16.515,16.515,35
20150501|2015-04-28 21:30,29,16.525,16.525,16.515,16.525,13
20150501|2015-04-28 22:00,29,16.52,16.545,16.52,16.545,71
20150501|2015-04-28 22:30,29,16.535,16.555,16.535,16.555,51
20150501|2015-04-28 23:00,29,16.555,16.565,16.545,16.565,17
20150501|2015-04-28 23:30,29,16.565,16.57,16.55,16.555,13
20150501|2015-04-29 00:00,29,16.54,16.555,16.54,16.555,7
20150501|2015-04-29 00:30,29,16.545,16.55,16.53,16.55,23
20150501|2015-04-29 01:00,29,16.55,16.55,16.48,16.495,120
20150501|2015-04-29 01:30,29,16.48,16.505,16.465,16.49,84
20150501|2015-04-29 02:00,29,16.49,16.49,16.44,16.485,231
20150501|2015-04-29 02:30,29,16.485,16.5,16.475,16.495,49
20150501|2015-04-29 03:00,29,16.48,16.485,16.475,16.48,26
20150501|2015-04-29 03:30,29,16.48,16.495,16.47,16.49,25
20150501|2015-04-29 04:00,29,16.485,16.485,16.41,16.415,106
20150501|2015-04-29 04:30,29,16.42,16.44,16.4,16.435,23
20150501|2015-04-29 05:00,29,16.42,16.44,16.42,16.43,57
20150501|2015-04-29 05:30,29,16.43,16.44,16.385,16.435,69
20150501|2015-04-29 06:00,29,16.435,16.475,16.415,16.475,82
20150501|2015-04-29 06:30,29,16.47,16.5,16.465,16.495,53
20150501|2015-04-29 07:00,29,16.47,16.54,16.47,16.525,137
20150501|2015-04-29 07:30,29,16.535,16.635,16.475,16.525,441
20150501|2015-04-29 08:00,29,16.53,16.65,16.53,16.615,189
20150501|2015-04-29 08:30,29,16.615,16.625,16.575,16.625,175
20150501|2015-04-29 09:00,29,16.615,16.685,16.595,16.64,191
20150501|2015-04-29 09:30,29,16.66,16.67,16.54,16.64,200
20150501|2015-04-29 10:00,29,16.645,16.685,16.62,16.62,307
20150501|2015-04-29 10:30,29,16.63,16.65,16.595,16.635,112
20150501|2015-04-29 11:00,29,16.64,16.645,16.615,16.64,63
20150501|2015-04-29 11:30,29,16.635,16.635,16.61,16.63,148
20150501|2015-04-29 12:00,29,16.63,16.685,16.62,16.685,149
20150501|2015-04-29 12:30,29,16.655,16.685,16.64,16.66,52
20150501|2015-04-29 13:00,29,16.635,16.645,16.495,16.53,245
20150501|2015-04-29 13:30,29,16.575,16.58,16.55,16.58,16
20150501|2015-04-29 14:00,29,16.545,16.545,16.52,16.52,17
20150501|2015-04-29 14:30,29,16.52,16.52,16.49,16.49,31
20150501|2015-04-29 15:00,29,16.515,16.53,16.515,16.52,6
20150501|2015-04-29 15:30,29,16.525,16.525,16.525,16.525,8
20150501|2015-04-29 17:00,30,16.545,16.565,16.545,16.565,3
20150501|2015-04-29 18:00,30,16.505,16.505,16.505,16.505,2
20150501|2015-04-29 18:30,30,16.505,16.52,16.505,16.52,2
20150501|2015-04-29 19:00,30,16.535,16.535,16.535,16.535,2
20150501|2015-04-29 19:30,30,16.575,16.575,16.575,16.575,3
20150501|2015-04-29 20:00,30,16.54,16.565,16.54,16.565,3
20150501|2015-04-29 20:30,30,16.54,16.545,16.5,16.52,40
20150501|2015-04-29 21:00,30,16.53,16.53,16.51,16.51,13
20150501|2015-04-29 21:30,30,16.5,16.5,16.5,16.5,10
20150501|2015-04-29 22:30,30,16.505,16.505,16.505,16.505,1
20150501|2015-04-29 23:00,30,16.455,16.455,16.445,16.445,9
20150501|2015-04-29 23:30,30,16.465,16.475,16.46,16.47,10
20150501|2015-04-30 00:00,30,16.48,16.485,16.475,16.485,5
20150501|2015-04-30 01:00,30,16.52,16.52,16.52,16.52,1
20150501|2015-04-30 01:30,30,16.495,16.495,16.495,16.495,1
20150501|2015-04-30 02:00,30,16.475,16.475,16.475,16.475,1
20150501|2015-04-30 02:30,30,16.49,16.62,16.49,16.62,16
20150501|2015-04-30 03:00,30,16.62,16.62,16.57,16.57,6
20150501|2015-04-30 03:30,30,16.61,16.615,16.58,16.615,39
20150501|2015-04-30 04:00,30,16.625,16.625,16.625,16.625,2
20150501|2015-04-30 04:30,30,16.565,16.565,16.565,16.565,25
20150501|2015-04-30 05:00,30,16.54,16.54,16.535,16.535,2
20150501|2015-04-30 05:30,30,16.535,16.535,16.52,16.535,6
20150501|2015-04-30 06:00,30,16.515,16.515,16.515,16.515,1
20150501|2015-04-30 06:30,30,16.565,16.62,16.565,16.62,11
20150501|2015-04-30 07:00,30,16.65,16.7,16.65,16.655,79
20150501|2015-04-30 07:30,30,16.56,16.58,16.465,16.48,78
20150501|2015-04-30 08:00,30,16.43,16.445,15.91,15.985,159
20150501|2015-04-30 08:30,30,15.92,15.925,15.815,15.88,59
20150501|2015-04-30 09:00,30,15.895,15.945,15.85,15.875,94
20150501|2015-04-30 09:30,30,15.88,15.945,15.875,15.945,102
20150501|2015-04-30 10:00,30,15.955,15.955,15.92,15.925,8
20150501|2015-04-30 10:30,30,15.945,16.005,15.94,15.985,15
20150501|2015-04-30 11:00,30,16.005,16.005,16,16,2
20150501|2015-04-30 11:30,30,15.97,16.025,15.945,16.015,55
20150501|2015-04-30 12:00,30,16.015,16.145,16.005,16.125,14
20150501|2015-04-30 12:30,30,16.09,16.105,16.075,16.105,10
20150501|2015-04-30 13:00,30,16.11,16.11,16.105,16.105,5
20150501|2015-04-30 13:30,30,16.07,16.07,16.055,16.055,3
20150501|2015-04-30 14:00,30,16.09,16.09,16.05,16.05,5
20150501|2015-04-30 14:30,30,16.08,16.09,16.08,16.09,2
20150501|2015-04-30 15:30,30,16.11,16.115,16.11,16.115,2
20150501|2015-04-30 19:30,1,16.09,16.09,16.09,16.09,1
20150501|2015-04-30 20:30,1,16.15,16.15,16.15,16.15,3
20150501|2015-04-30 21:00,1,16.13,16.13,16.13,16.13,1
20150501|2015-05-01 02:00,1,16.145,16.175,16.145,16.175,2
20150501|2015-05-01 02:30,1,16.18,16.18,16.18,16.18,2
20150501|2015-05-01 03:30,1,16.19,16.19,16.18,16.18,15
20150501|2015-05-01 04:00,1,16.18,16.18,16.175,16.175,6
20150501|2015-05-01 06:30,1,16.13,16.13,16.095,16.095,35
20150501|2015-05-01 07:00,1,16.09,16.09,16.08,16.08,16
20150501|2015-05-01 07:30,1,15.97,15.97,15.96,15.96,11
20150501|2015-05-01 08:00,1,16.11,16.11,16.11,16.11,3
20150501|2015-05-01 08:30,1,16.03,16.035,15.96,15.96,15
20150501|2015-05-01 09:00,1,16.01,16.01,15.94,15.98,9
20150501|2015-05-01 09:30,1,15.975,15.975,15.905,15.925,5
20150501|2015-05-01 10:30,1,16.005,16.005,15.985,16.005,24
20150501|2015-05-01 11:00,1,15.97,15.97,15.965,15.965,2
20150501|2015-05-01 14:30,1,16.105,16.15,16.105,16.15,44
20150501|2015-05-01 15:00,1,16.12,16.13,16.11,16.115,98
20150501|2015-05-03 18:30,4,16.15,16.15,16.15,16.15,1
20150501|2015-05-03 20:30,4,16.235,16.235,16.235,16.235,2
20150501|2015-05-04 02:30,4,16.3,16.31,16.3,16.31,3
20150501|2015-05-04 03:00,4,16.305,16.305,16.305,16.305,1
20150501|2015-05-04 08:00,4,16.695,16.695,16.61,16.61,4
20150501|2015-05-04 08:30,4,16.605,16.605,16.605,16.605,1
20150501|2015-05-04 09:00,4,16.575,16.575,16.575,16.575,1
20150501|2015-05-04 11:00,4,16.57,16.57,16.57,16.57,2
20150501|2015-05-04 11:30,4,16.515,16.55,16.515,16.55,5
20150501|2015-05-04 12:00,4,16.475,16.475,16.37,16.395,7
20150501|2015-05-04 12:30,4,16.4,16.4,16.4,16.4,2
20150501|2015-05-04 13:00,4,16.425,16.425,16.425,16.425,1
20150501|2015-05-04 15:00,4,16.395,16.395,16.395,16.395,1
20150501|2015-05-04 21:00,5,16.39,16.39,16.39,16.39,1
20150501|2015-05-05 02:00,5,16.36,16.36,16.36,16.36,2
20150501|2015-05-05 04:00,5,16.38,16.38,16.38,16.38,1
20150501|2015-05-05 04:30,5,16.36,16.36,16.36,16.36,1
20150501|2015-05-05 05:00,5,16.35,16.35,16.35,16.35,2
20150501|2015-05-05 06:30,5,16.475,16.485,16.475,16.485,3
20150501|2015-05-05 07:00,5,16.57,16.57,16.57,16.57,1
20150501|2015-05-05 09:00,5,16.53,16.53,16.53,16.53,1
20150501|2015-05-05 09:30,5,16.555,16.57,16.555,16.57,3
20150501|2015-05-05 11:00,5,16.555,16.56,16.555,16.56,5
20150501|2015-05-05 12:00,5,16.525,16.535,16.525,16.535,5
20150501|2015-05-05 12:30,5,16.525,16.525,16.525,16.525,2
20150501|2015-05-05 13:00,5,16.51,16.515,16.51,16.515,3
20150501|2015-05-05 23:30,6,16.52,16.52,16.52,16.52,1
20150501|2015-05-06 01:00,6,16.545,16.545,16.545,16.545,1
20150501|2015-05-06 02:30,6,16.41,16.41,16.41,16.41,3
20150501|2015-05-06 03:30,6,16.41,16.41,16.41,16.41,2
20150501|2015-05-06 05:00,6,16.395,16.395,16.395,16.395,1
20150501|2015-05-06 06:30,6,16.38,16.38,16.38,16.38,1
20150501|2015-05-06 10:30,6,16.445,16.445,16.445,16.445,4
20150501|2015-05-06 11:00,6,16.45,16.47,16.45,16.47,26
20150501|2015-05-06 11:30,6,16.475,16.475,16.465,16.47,3
20150501|2015-05-06 14:00,6,16.475,16.48,16.475,16.48,11
20150501|2015-05-06 16:00,6,16.475,16.495,16.475,16.495,4
20150501|2015-05-07 02:00,7,16.33,16.33,16.33,16.33,1
20150501|2015-05-07 02:30,7,16.23,16.23,16.23,16.23,1
20150501|2015-05-07 04:00,7,16.32,16.32,16.32,16.32,1
20150501|2015-05-07 09:30,7,16.3,16.3,16.27,16.27,45
20150501|2015-05-07 10:00,7,16.295,16.315,16.295,16.3,3
20150501|2015-05-07 10:30,7,16.3,16.31,16.3,16.31,2
20150501|2015-05-07 14:00,7,16.27,16.27,16.27,16.27,2
20150501|2015-05-08 02:00,8,16.37,16.4,16.37,16.4,13
20150501|2015-05-08 02:30,8,16.42,16.42,16.42,16.42,1
20150501|2015-05-08 08:00,8,16.41,16.41,16.4,16.4,2
20150501|2015-05-08 08:30,8,16.415,16.415,16.415,16.415,2
20150501|2015-05-08 09:00,8,16.365,16.365,16.365,16.365,1
20150501|2015-05-08 09:30,8,16.34,16.34,16.32,16.32,2
20150501|2015-05-08 10:30,8,16.4,16.4,16.395,16.4,6
20150501|2015-05-08 11:00,8,16.435,16.44,16.435,16.44,2
20150501|2015-05-08 14:30,8,16.455,16.455,16.45,16.45,2
20150501|2015-05-08 15:00,8,16.43,16.435,16.43,16.435,2
20150501|2015-05-08 15:30,8,16.455,16.455,16.43,16.43,2
20150501|2015-05-11 09:30,11,16.475,16.475,16.475,16.475,4
20150501|2015-05-11 10:00,11,16.42,16.425,16.42,16.425,2
20150501|2015-05-11 10:30,11,16.215,16.24,16.215,16.24,2
20150501|2015-05-11 12:00,11,16.31,16.31,16.31,16.31,13
20150501|2015-05-12 05:00,12,16.465,16.47,16.465,16.465,11
20150501|2015-05-12 07:00,12,16.36,16.36,16.36,16.36,1
20150501|2015-05-12 07:30,12,16.37,16.37,16.37,16.37,1
20150501|2015-05-12 08:00,12,16.305,16.305,16.305,16.305,1
20150501|2015-05-12 08:30,12,16.42,16.42,16.42,16.42,1
20150501|2015-05-12 09:30,12,16.33,16.33,16.33,16.33,1
20150501|2015-05-12 11:30,12,16.51,16.51,16.51,16.51,1
20150501|2015-05-12 12:30,12,16.54,16.54,16.54,16.54,4
20150501|2015-05-12 13:00,12,16.505,16.51,16.505,16.51,4
20150501|2015-05-12 23:00,13,16.525,16.525,16.525,16.525,2
20150501|2015-05-13 06:00,13,16.635,16.75,16.635,16.75,4
20150501|2015-05-13 07:00,13,16.8,16.855,16.8,16.84,5
20150501|2015-05-13 07:30,13,16.945,16.945,16.945,16.945,1
20150501|2015-05-13 10:30,13,17.145,17.145,17.145,17.145,1
20150501|2015-05-13 11:30,13,17.165,17.165,17.165,17.165,4
20150501|2015-05-13 12:00,13,17.19,17.19,17.19,17.19,1
20150501|2015-05-13 12:30,13,17.14,17.14,17.14,17.14,1
20150501|2015-05-13 13:00,13,17.135,17.135,17.115,17.115,2
20150501|2015-05-13 14:30,13,17.1,17.1,17.085,17.085,4
20150501|2015-05-14 01:00,14,17.125,17.125,17.125,17.125,1
20150501|2015-05-14 02:30,14,17.165,17.165,17.165,17.165,2
20150501|2015-05-14 05:00,14,17.35,17.38,17.35,17.38,3
20150501|2015-05-14 10:30,14,17.39,17.395,17.39,17.395,4
20150501|2015-05-14 11:30,14,17.4,17.41,17.4,17.41,3
20150501|2015-05-14 12:00,14,17.405,17.405,17.405,17.405,1
20150501|2015-05-14 17:00,15,17.485,17.485,17.485,17.485,3
20150501|2015-05-14 19:00,15,17.485,17.485,17.485,17.485,1
20150501|2015-05-14 20:30,15,17.335,17.335,17.335,17.335,1
20150501|2015-05-14 21:00,15,17.335,17.345,17.335,17.345,2
20150501|2015-05-14 21:30,15,17.35,17.35,17.35,17.35,10
20150501|2015-05-15 07:30,15,17.5,17.5,17.475,17.475,5
20150501|2015-05-15 08:00,15,17.46,17.46,17.46,17.46,3
20150501|2015-05-15 09:00,15,17.545,17.545,17.545,17.545,2
20150501|2015-05-15 10:00,15,17.515,17.515,17.47,17.475,6
20150501|2015-05-15 10:30,15,17.515,17.53,17.51,17.51,4
20150501|2015-05-15 12:00,15,17.53,17.53,17.53,17.53,3
20150501|2015-05-17 17:30,18,17.62,17.62,17.595,17.595,2
20150501|2015-05-18 06:00,18,17.65,17.65,17.64,17.64,14
20150501|2015-05-18 07:00,18,17.625,17.635,17.625,17.635,4
20150501|2015-05-18 09:00,18,17.655,17.655,17.655,17.655,10
20150501|2015-05-18 09:30,18,17.695,17.7,17.695,17.7,5
20150501|2015-05-18 10:00,18,17.71,17.71,17.71,17.71,2
20150501|2015-05-18 10:30,18,17.705,17.705,17.705,17.705,1
20150501|2015-05-18 12:00,18,17.69,17.705,17.69,17.705,7
20150501|2015-05-19 01:30,19,17.465,17.465,17.465,17.465,2
20150501|2015-05-19 02:30,19,17.335,17.335,17.335,17.335,2
20150501|2015-05-19 09:00,19,17.33,17.33,17.33,17.33,1
20150501|2015-05-19 09:30,19,16.905,16.905,16.905,16.905,1
20150501|2015-05-19 10:30,19,17.05,17.05,17.05,17.05,1
20150501|2015-05-19 12:00,19,17.05,17.06,17.05,17.06,2
20150501|2015-05-19 13:00,19,17.1,17.1,17.1,17.1,2
20150501|2015-05-19 14:30,19,17.105,17.11,17.105,17.11,12
20150501|2015-05-20 14:30,20,17.1,17.1,17.1,17.1,1
20150501|2015-05-21 08:30,21,17.065,17.065,17.065,17.065,1
20150501|2015-05-21 09:00,21,17.185,17.185,17.185,17.185,10
20150501|2015-05-22 15:00,22,17.09,17.09,17.09,17.09,1
20150501|2015-05-25 04:30,26,16.995,17.01,16.995,17.01,4
20150501|2015-05-25 09:00,26,17.08,17.08,17.08,17.08,1
20150501|2015-05-26 01:00,26,16.98,16.98,16.98,16.98,1
20150501|2015-05-26 08:30,26,16.845,16.845,16.845,16.845,1
20150501|2015-05-26 09:00,26,16.77,16.77,16.77,16.77,4
20150501|2015-05-26 12:00,26,16.75,16.75,16.75,16.75,1
20150501|2015-05-26 13:00,26,16.75,16.75,16.75,16.75,2
20150501|2015-05-27 08:00,27,16.65,16.665,16.65,16.665,147
20150501|2015-05-27 09:00,27,16.695,16.695,16.695,16.695,2
20150601|2015-04-01 07:00,1,16.585,16.63,16.585,16.62,14
20150601|2015-04-01 07:30,1,16.68,16.68,16.68,16.68,2
20150601|2015-04-01 08:30,1,16.815,16.815,16.815,16.815,2
20150601|2015-04-01 09:00,1,16.815,16.83,16.815,16.83,13
20150601|2015-04-02 13:00,2,16.745,16.745,16.745,16.745,2
20150601|2015-04-06 21:00,7,16.95,16.95,16.95,16.95,10
20150601|2015-04-06 21:30,7,16.935,16.935,16.925,16.93,23
20150601|2015-04-06 22:00,7,16.895,16.9,16.895,16.9,6
20150601|2015-04-07 01:00,7,16.925,16.925,16.925,16.925,1
20150601|2015-04-07 03:00,7,16.8,16.8,16.8,16.8,1
20150601|2015-04-07 09:00,7,16.88,16.88,16.88,16.88,1
20150601|2015-04-07 17:00,8,16.84,16.84,16.84,16.84,2
20150601|2015-04-08 11:00,8,16.48,16.48,16.48,16.48,1
20150601|2015-04-08 12:30,8,16.515,16.515,16.515,16.515,1
20150601|2015-04-08 13:00,8,16.485,16.485,16.485,16.485,1
20150601|2015-04-08 14:00,8,16.485,16.485,16.485,16.485,1
20150601|2015-04-09 12:00,9,16.215,16.215,16.215,16.215,2
20150601|2015-04-10 07:00,10,16.41,16.41,16.41,16.41,11
20150601|2015-04-10 12:30,10,16.43,16.43,16.43,16.43,1
20150601|2015-04-10 15:30,10,16.485,16.485,16.485,16.485,1
20150601|2015-04-13 01:30,13,16.385,16.385,16.375,16.375,2
20150601|2015-04-13 04:00,13,16.3,16.3,16.3,16.3,1
20150601|2015-04-13 05:00,13,16.31,16.31,16.31,16.31,1
20150601|2015-04-13 10:00,13,16.34,16.34,16.34,16.34,1
20150601|2015-04-13 14:00,13,16.29,16.29,16.29,16.29,1
20150601|2015-04-13 15:30,13,16.27,16.27,16.27,16.27,1
20150601|2015-04-13 22:00,14,16.31,16.31,16.31,16.31,1
20150601|2015-04-14 03:00,14,16.13,16.13,16.11,16.11,11
20150601|2015-04-14 07:00,14,16.01,16.01,16.01,16.01,1
20150601|2015-04-14 07:30,14,16.145,16.145,16.145,16.145,5
20150601|2015-04-14 08:00,14,16.22,16.22,16.22,16.22,1
20150601|2015-04-14 09:30,14,16.3,16.33,16.3,16.33,3
20150601|2015-04-14 12:30,14,16.205,16.22,16.205,16.22,2
20150601|2015-04-14 19:30,15,16.17,16.17,16.17,16.17,1
20150601|2015-04-15 01:30,15,16.215,16.215,16.215,16.215,1
20150601|2015-04-15 02:00,15,16.155,16.155,16.155,16.155,1
20150601|2015-04-15 07:30,15,16.155,16.155,16.155,16.155,2
20150601|2015-04-15 10:00,15,16.205,16.205,16.205,16.205,1
20150601|2015-04-15 12:30,15,16.32,16.325,16.32,16.325,6
20150601|2015-04-15 13:00,15,16.35,16.35,16.345,16.345,10
20150601|2015-04-16 07:00,16,16.435,16.435,16.435,16.435,1
20150601|2015-04-16 07:30,16,16.455,16.455,16.455,16.455,1
20150601|2015-04-16 09:30,16,16.145,16.18,16.145,16.18,12
20150601|2015-04-16 10:00,16,16.23,16.23,16.23,16.23,1
20150601|2015-04-17 02:30,17,16.39,16.39,16.39,16.39,1
20150601|2015-04-17 07:00,17,16.415,16.415,16.415,16.415,1
20150601|2015-04-17 08:30,17,16.25,16.29,16.25,16.29,6
20150601|2015-04-19 23:30,20,16.275,16.275,16.275,16.275,1
20150601|2015-04-20 05:30,20,16.21,16.21,16.1,16.1,2
20150601|2015-04-20 06:00,20,16.06,16.06,16.06,16.06,2
20150601|2015-04-20 06:30,20,16.07,16.07,16.07,16.07,1
20150601|2015-04-20 07:30,20,16.07,16.07,16.07,16.07,1
20150601|2015-04-20 08:00,20,16.07,16.07,15.965,15.965,4
20150601|2015-04-20 08:30,20,16.005,16.005,16.005,16.005,1
20150601|2015-04-20 09:00,20,15.95,15.95,15.85,15.855,10
20150601|2015-04-20 13:30,20,15.92,15.92,15.92,15.92,2
20150601|2015-04-20 20:00,21,15.89,15.89,15.89,15.89,1
20150601|2015-04-20 20:30,21,15.92,15.92,15.92,15.92,5
20150601|2015-04-21 06:30,21,16.125,16.125,16.125,16.125,1
20150601|2015-04-21 07:00,21,16.165,16.165,16.14,16.14,2
20150601|2015-04-21 08:00,21,15.95,15.95,15.94,15.94,2
20150601|2015-04-21 08:30,21,15.945,15.955,15.925,15.925,7
20150601|2015-04-21 09:00,21,15.96,15.96,15.96,15.96,2
20150601|2015-04-21 09:30,21,15.93,15.93,15.93,15.93,1
20150601|2015-04-21 10:00,21,15.925,15.925,15.925,15.925,1
20150601|2015-04-21 11:00,21,15.98,15.98,15.98,15.98,1
20150601|2015-04-21 11:30,21,16,16.07,16,16.07,4
20150601|2015-04-22 07:00,22,15.985,15.985,15.96,15.96,3
20150601|2015-04-22 07:30,22,16.025,16.025,15.97,15.97,4
20150601|2015-04-22 08:00,22,15.96,15.96,15.9,15.9,3
20150601|2015-04-22 09:00,22,15.87,15.87,15.7,15.7,5
20150601|2015-04-22 09:30,22,15.72,15.72,15.72,15.72,1
20150601|2015-04-22 10:30,22,15.795,15.795,15.795,15.795,1
20150601|2015-04-22 13:30,22,15.78,15.78,15.78,15.78,1
20150601|2015-04-23 05:30,23,15.855,15.865,15.855,15.865,15
20150601|2015-04-23 06:30,23,15.91,15.91,15.91,15.91,2
20150601|2015-04-23 08:00,23,15.825,15.825,15.75,15.76,6
20150601|2015-04-23 08:30,23,15.795,15.795,15.79,15.79,2
20150601|2015-04-23 09:00,23,15.755,15.755,15.75,15.75,2
20150601|2015-04-23 09:30,23,15.83,15.83,15.83,15.83,2
20150601|2015-04-23 12:00,23,15.9,15.9,15.9,15.9,1
20150601|2015-04-23 12:30,23,15.9,15.9,15.9,15.9,2
20150601|2015-04-23 13:00,23,15.905,15.905,15.905,15.905,1
20150601|2015-04-24 01:00,24,15.86,15.86,15.86,15.86,1
20150601|2015-04-24 02:30,24,15.87,15.87,15.86,15.86,2
20150601|2015-04-24 03:00,24,15.875,15.875,15.875,15.875,1
20150601|2015-04-24 03:30,24,15.85,15.85,15.85,15.85,2
20150601|2015-04-24 07:30,24,15.825,15.825,15.81,15.81,10
20150601|2015-04-24 08:00,24,15.79,15.79,15.79,15.79,1
20150601|2015-04-24 08:30,24,15.68,15.68,15.68,15.68,1
20150601|2015-04-24 09:00,24,15.67,15.67,15.585,15.605,19
20150601|2015-04-24 10:30,24,15.695,15.695,15.695,15.695,1
20150601|2015-04-24 11:00,24,15.685,15.685,15.685,15.685,1
20150601|2015-04-24 11:30,24,15.685,15.685,15.685,15.685,1
20150601|2015-04-24 14:30,24,15.695,15.695,15.695,15.695,2
20150601|2015-04-24 16:00,24,15.74,15.745,15.74,15.745,11
20150601|2015-04-26 17:30,27,15.71,15.715,15.71,15.715,3
20150601|2015-04-26 18:30,27,15.74,15.75,15.74,15.75,4
20150601|2015-04-26 19:00,27,15.75,15.75,15.75,15.75,2
20150601|2015-04-26 20:30,27,15.795,15.795,15.79,15.79,7
20150601|2015-04-26 21:00,27,15.815,15.83,15.815,15.83,4
20150601|2015-04-26 22:00,27,15.825,15.825,15.825,15.825,1
20150601|2015-04-26 23:00,27,15.805,15.805,15.805,15.805,1
20150601|2015-04-27 01:30,27,15.795,15.805,15.795,15.805,7
20150601|2015-04-27 02:00,27,15.775,15.83,15.76,15.83,5
20150601|2015-04-27 03:30,27,15.835,15.835,15.835,15.835,1
20150601|2015-04-27 05:00,27,15.815,15.815,15.815,15.815,1
20150601|2015-04-27 05:30,27,15.785,15.785,15.785,15.785,1
20150601|2015-04-27 07:30,27,15.87,15.87,15.845,15.845,3
20150601|2015-04-27 08:00,27,15.83,16,15.83,15.97,39
20150601|2015-04-27 08:30,27,15.985,16.05,15.985,16.05,29
20150601|2015-04-27 09:00,27,16.1,16.29,16.1,16.26,50
20150601|2015-04-27 09:30,27,16.295,16.38,16.26,16.38,17
20150601|2015-04-27 10:00,27,16.44,16.44,16.37,16.37,4
20150601|2015-04-27 10:30,27,16.415,16.42,16.385,16.405,5
20150601|2015-04-27 11:00,27,16.405,16.405,16.405,16.405,1
20150601|2015-04-27 11:30,27,16.39,16.43,16.39,16.43,4
20150601|2015-04-27 12:00,27,16.42,16.42,16.415,16.415,21
20150601|2015-04-27 12:30,27,16.37,16.37,16.355,16.355,4
20150601|2015-04-27 13:00,27,16.355,16.355,16.355,16.355,1
20150601|2015-04-27 14:00,27,16.41,16.41,16.385,16.385,3
20150601|2015-04-27 14:30,27,16.37,16.385,16.37,16.385,2
20150601|2015-04-27 15:30,27,16.37,16.37,16.37,16.37,50
20150601|2015-04-27 17:00,28,16.39,16.39,16.37,16.37,3
20150601|2015-04-27 19:00,28,16.32,16.33,16.32,16.33,3
20150601|2015-04-27 19:30,28,16.325,16.325,16.325,16.325,18
20150601|2015-04-27 20:00,28,16.33,16.335,16.305,16.305,31
20150601|2015-04-28 01:00,28,16.365,16.365,16.365,16.365,1
20150601|2015-04-28 03:00,28,16.365,16.365,16.365,16.365,1
20150601|2015-04-28 04:00,28,16.375,16.375,16.375,16.375,1
20150601|2015-04-28 05:30,28,16.35,16.385,16.35,16.385,3
20150601|2015-04-28 06:00,28,16.35,16.44,16.35,16.415,8
20150601|2015-04-28 06:30,28,16.41,16.41,16.41,16.41,1
20150601|2015-04-28 07:00,28,16.39,16.445,16.39,16.445,4
20150601|2015-04-28 07:30,28,16.45,16.53,16.45,16.52,26
20150601|2015-04-28 08:00,28,16.42,16.42,16.42,16.42,1
20150601|2015-04-28 08:30,28,16.445,16.46,16.44,16.46,8
20150601|2015-04-28 09:00,28,16.63,16.63,16.56,16.56,22
20150601|2015-04-28 09:30,28,16.57,16.57,16.57,16.57,1
20150601|2015-04-28 10:00,28,16.54,16.54,16.54,16.54,1
20150601|2015-04-28 10:30,28,16.565,16.58,16.555,16.58,3
20150601|2015-04-28 11:00,28,16.58,16.58,16.58,16.58,1
20150601|2015-04-28 11:30,28,16.615,16.615,16.615,16.615,1
20150601|2015-04-28 13:00,28,16.64,16.64,16.64,16.64,2
20150601|2015-04-28 14:00,28,16.64,16.64,16.64,16.64,1
20150601|2015-04-28 20:00,29,16.59,16.59,16.535,16.535,2
20150601|2015-04-29 01:00,29,16.51,16.51,16.505,16.505,2
20150601|2015-04-29 01:30,29,16.505,16.505,16.5,16.5,2
20150601|2015-04-29 06:00,29,16.45,16.45,16.45,16.45,1
20150601|2015-04-29 06:30,29,16.5,16.5,16.5,16.5,1
20150601|2015-04-29 07:00,29,16.505,16.505,16.505,16.505,1
20150601|2015-04-29 07:30,29,16.555,16.625,16.52,16.52,12
20150601|2015-04-29 09:00,29,16.685,16.685,16.685,16.685,1
20150601|2015-04-29 09:30,29,16.655,16.655,16.655,16.655,2
20150601|2015-04-29 12:30,29,16.69,16.705,16.69,16.705,8
20150601|2015-04-29 13:00,29,16.575,16.575,16.54,16.54,5
20150601|2015-04-29 14:00,29,16.55,16.55,16.55,16.55,1
20150601|2015-04-29 15:00,29,16.525,16.525,16.525,16.525,1
20150601|2015-04-29 18:30,30,16.545,16.545,16.545,16.545,1
20150601|2015-04-29 20:00,30,16.56,16.56,16.56,16.56,1
20150601|2015-04-30 01:00,30,16.505,16.505,16.505,16.505,1
20150601|2015-04-30 02:00,30,16.465,16.465,16.465,16.465,1
20150601|2015-04-30 04:00,30,16.64,16.65,16.64,16.64,8
20150601|2015-04-30 07:30,30,16.535,16.535,16.535,16.535,1
20150601|2015-04-30 08:00,30,16.185,16.19,15.93,15.955,28
20150601|2015-04-30 08:30,30,15.86,15.915,15.83,15.9,30
20150601|2015-04-30 09:00,30,15.92,15.935,15.875,15.895,25
20150601|2015-04-30 09:30,30,15.935,15.97,15.935,15.97,9
20150601|2015-04-30 10:00,30,15.955,15.955,15.93,15.93,3
20150601|2015-04-30 10:30,30,16.015,16.015,16.015,16.015,1
20150601|2015-04-30 11:00,30,16.01,16.01,16.01,16.01,2
20150601|2015-04-30 11:30,30,15.985,16.03,15.985,16.03,3
20150601|2015-04-30 12:00,30,16.155,16.155,16.155,16.155,3
20150601|2015-04-30 12:30,30,16.095,16.095,16.095,16.095,2
20150601|2015-04-30 13:00,30,16.115,16.115,16.115,16.115,1
20150601|2015-04-30 13:30,30,16.085,16.085,16.085,16.085,6
20150601|2015-04-30 15:00,30,16.125,16.135,16.125,16.135,15
20150601|2015-05-01 02:00,1,16.23,16.23,16.23,16.23,1
20150601|2015-05-01 05:30,1,16.19,16.19,16.19,16.19,1
20150601|2015-05-01 06:30,1,16.16,16.16,16.16,16.16,1
20150601|2015-05-01 07:00,1,16.06,16.08,16.06,16.08,2
20150601|2015-05-01 07:30,1,15.955,16.085,15.93,16.085,8
20150601|2015-05-01 08:00,1,16.08,16.09,16.08,16.09,2
20150601|2015-05-01 08:30,1,16,16.04,16,16.03,18
20150601|2015-05-01 09:00,1,16.03,16.03,15.925,15.925,7
20150601|2015-05-01 09:30,1,15.96,15.96,15.96,15.96,5
20150601|2015-05-01 10:30,1,16.02,16.02,16.02,16.02,1
20150601|2015-05-01 11:00,1,15.95,15.95,15.95,15.95,1
20150601|2015-05-01 12:00,1,16.02,16.03,16.02,16.03,2
20150601|2015-05-01 13:00,1,16.105,16.105,16.105,16.105,2
20150601|2015-05-03 18:00,4,16.155,16.155,16.155,16.155,1
20150601|2015-05-03 19:00,4,16.155,16.155,16.155,16.155,4
20150601|2015-05-03 20:00,4,16.16,16.21,16.16,16.21,14
20150601|2015-05-03 22:30,4,16.26,16.26,16.26,16.26,1
20150601|2015-05-03 23:00,4,16.26,16.26,16.25,16.25,3
20150601|2015-05-04 01:00,4,16.335,16.335,16.335,16.335,1
20150601|2015-05-04 02:30,4,16.32,16.32,16.32,16.32,2
20150601|2015-05-04 03:00,4,16.3,16.3,16.3,16.3,1
20150601|2015-05-04 06:30,4,16.265,16.265,16.25,16.25,6
20150601|2015-05-04 07:00,4,16.265,16.32,16.265,16.32,4
20150601|2015-05-04 07:30,4,16.435,16.505,16.41,16.505,5
20150601|2015-05-04 08:00,4,16.51,16.73,16.51,16.66,6
20150601|2015-05-04 08:30,4,16.605,16.605,16.555,16.555,25
20150601|2015-05-04 09:30,4,16.635,16.635,16.635,16.635,1
20150601|2015-05-04 10:00,4,16.59,16.59,16.59,16.59,1
20150601|2015-05-04 10:30,4,16.61,16.61,16.61,16.61,2
20150601|2015-05-04 11:00,4,16.605,16.605,16.605,16.605,1
20150601|2015-05-04 12:00,4,16.48,16.48,16.48,16.48,1
20150601|2015-05-04 12:30,4,16.41,16.425,16.41,16.425,3
20150601|2015-05-04 15:00,4,16.41,16.41,16.41,16.41,1
20150601|2015-05-04 15:30,4,16.395,16.395,16.395,16.395,1
20150601|2015-05-04 19:30,5,16.41,16.41,16.41,16.41,5
20150601|2015-05-04 21:30,5,16.44,16.44,16.43,16.43,5
20150601|2015-05-05 00:30,5,16.41,16.415,16.41,16.41,3
20150601|2015-05-05 01:30,5,16.4,16.4,16.4,16.4,2
20150601|2015-05-05 02:30,5,16.365,16.365,16.365,16.365,1
20150601|2015-05-05 03:30,5,16.37,16.4,16.37,16.4,12
20150601|2015-05-05 04:00,5,16.395,16.395,16.395,16.395,1
20150601|2015-05-05 07:30,5,16.59,16.59,16.59,16.59,1
20150601|2015-05-05 08:00,5,16.61,16.695,16.61,16.66,11
20150601|2015-05-05 08:30,5,16.66,16.66,16.66,16.66,1
20150601|2015-05-05 09:00,5,16.565,16.565,16.565,16.565,1
20150601|2015-05-05 10:00,5,16.565,16.565,16.565,16.565,1
20150601|2015-05-05 10:30,5,16.535,16.555,16.535,16.555,35
20150601|2015-05-05 11:30,5,16.51,16.51,16.51,16.51,1
20150601|2015-05-05 13:00,5,16.515,16.515,16.515,16.515,3
20150601|2015-05-05 15:00,5,16.52,16.52,16.52,16.52,1
20150601|2015-05-05 17:30,6,16.56,16.56,16.56,16.56,1
20150601|2015-05-05 21:00,6,16.555,16.555,16.555,16.555,7
20150601|2015-05-05 21:30,6,16.53,16.54,16.53,16.53,11
20150601|2015-05-05 22:00,6,16.55,16.55,16.55,16.55,1
20150601|2015-05-05 22:30,6,16.545,16.545,16.545,16.545,3
20150601|2015-05-06 00:30,6,16.55,16.57,16.55,16.57,6
20150601|2015-05-06 02:00,6,16.495,16.495,16.47,16.47,15
20150601|2015-05-06 03:00,6,16.405,16.405,16.38,16.38,16
20150601|2015-05-06 05:30,6,16.385,16.385,16.385,16.385,1
20150601|2015-05-06 06:30,6,16.4,16.4,16.4,16.4,5
20150601|2015-05-06 07:00,6,16.58,16.6,16.56,16.6,3
20150601|2015-05-06 07:30,6,16.52,16.545,16.52,16.545,3
20150601|2015-05-06 08:30,6,16.615,16.62,16.615,16.62,15
20150601|2015-05-06 09:00,6,16.63,16.63,16.545,16.545,2
20150601|2015-05-06 10:00,6,16.44,16.445,16.44,16.445,15
20150601|2015-05-06 11:00,6,16.495,16.495,16.495,16.495,5
20150601|2015-05-06 15:00,6,16.485,16.485,16.475,16.475,2
20150601|2015-05-06 19:00,7,16.505,16.51,16.505,16.51,15
20150601|2015-05-06 20:30,7,16.405,16.405,16.405,16.405,1
20150601|2015-05-06 21:00,7,16.375,16.375,16.375,16.375,15
20150601|2015-05-07 07:30,7,16.2,16.23,16.19,16.23,7
20150601|2015-05-07 08:00,7,16.39,16.45,16.39,16.45,4
20150601|2015-05-07 08:30,7,16.43,16.43,16.43,16.43,1
20150601|2015-05-07 09:00,7,16.3,16.3,16.3,16.3,1
20150601|2015-05-07 09:30,7,16.3,16.3,16.3,16.3,1
20150601|2015-05-07 10:30,7,16.31,16.31,16.3,16.3,2
20150601|2015-05-07 11:30,7,16.275,16.275,16.275,16.275,1
20150601|2015-05-07 14:30,7,16.27,16.27,16.27,16.27,1
20150601|2015-05-07 22:00,8,16.305,16.305,16.305,16.305,1
20150601|2015-05-08 02:00,8,16.365,16.37,16.365,16.37,10
20150601|2015-05-08 02:30,8,16.42,16.425,16.42,16.425,2
20150601|2015-05-08 05:30,8,16.335,16.335,16.335,16.335,1
20150601|2015-05-08 07:30,8,16.51,16.515,16.375,16.375,4
20150601|2015-05-08 08:00,8,16.415,16.485,16.415,16.485,16
20150601|2015-05-08 09:00,8,16.385,16.385,16.385,16.385,1
20150601|2015-05-08 09:30,8,16.325,16.33,16.325,16.33,2
20150601|2015-05-08 11:30,8,16.435,16.44,16.435,16.44,4
20150601|2015-05-08 12:00,8,16.45,16.46,16.445,16.445,7
20150601|2015-05-08 13:00,8,16.44,16.44,16.44,16.44,1
20150601|2015-05-11 01:30,11,16.395,16.395,16.395,16.395,1
20150601|2015-05-11 04:30,11,16.41,16.41,16.41,16.41,1
20150601|2015-05-11 05:00,11,16.435,16.435,16.435,16.435,1
20150601|2015-05-11 05:30,11,16.4,16.4,16.4,16.4,1
20150601|2015-05-11 08:00,11,16.495,16.495,16.495,16.495,2
20150601|2015-05-11 08:30,11,16.485,16.485,16.485,16.485,1
20150601|2015-05-11 10:00,11,16.28,16.28,16.28,16.28,1
20150601|2015-05-11 10:30,11,16.2,16.2,16.195,16.195,4
20150601|2015-05-12 00:30,12,16.21,16.21,16.15,16.15,3
20150601|2015-05-12 05:00,12,16.34,16.475,16.34,16.47,4
20150601|2015-05-12 06:30,12,16.47,16.47,16.47,16.47,1
20150601|2015-05-12 07:00,12,16.405,16.425,16.395,16.425,43
20150601|2015-05-12 10:30,12,16.44,16.53,16.44,16.53,4
20150601|2015-05-12 11:00,12,16.53,16.53,16.53,16.53,2
20150601|2015-05-12 11:30,12,16.54,16.54,16.54,16.54,1
20150601|2015-05-12 12:00,12,16.505,16.51,16.505,16.505,25
20150601|2015-05-12 12:30,12,16.535,16.535,16.515,16.515,2
20150601|2015-05-12 15:30,12,16.515,16.515,16.515,16.515,2
20150601|2015-05-12 22:00,13,16.57,16.57,16.57,16.57,1
20150601|2015-05-13 02:30,13,16.655,16.665,16.655,16.665,2
20150601|2015-05-13 06:00,13,16.745,16.755,16.745,16.75,4
20150601|2015-05-13 06:30,13,16.75,16.75,16.75,16.75,1
20150601|2015-05-13 07:00,13,16.735,16.88,16.725,16.855,10
20150601|2015-05-13 07:30,13,16.95,17.015,16.95,17.015,22
20150601|2015-05-13 08:00,13,17.015,17.055,17.015,17.055,12
20150601|2015-05-13 08:30,13,17.005,17.105,17.005,17.105,17
20150601|2015-05-13 09:00,13,17.11,17.145,17.11,17.125,9
20150601|2015-05-13 09:30,13,17.125,17.125,17.065,17.085,11
20150601|2015-05-13 10:00,13,17.085,17.1,17.08,17.095,9
20150601|2015-05-13 10:30,13,17.14,17.14,17.14,17.14,1
20150601|2015-05-13 11:00,13,17.175,17.175,17.175,17.175,2
20150601|2015-05-13 12:00,13,17.175,17.175,17.175,17.175,2
20150601|2015-05-13 12:30,13,17.165,17.165,17.15,17.15,3
20150601|2015-05-13 13:30,13,17.11,17.11,17.1,17.1,3
20150601|2015-05-13 14:00,13,17.095,17.1,17.085,17.1,9
20150601|2015-05-13 14:30,13,17.1,17.1,17.09,17.09,2
20150601|2015-05-13 18:00,14,17.145,17.145,17.145,17.145,1
20150601|2015-05-13 19:30,14,17.125,17.125,17.125,17.125,3
20150601|2015-05-13 20:30,14,17.11,17.11,17.11,17.11,1
20150601|2015-05-13 21:30,14,17.09,17.09,17.085,17.085,2
20150601|2015-05-14 01:30,14,17.24,17.245,17.215,17.215,8
20150601|2015-05-14 05:00,14,17.275,17.38,17.275,17.38,2
20150601|2015-05-14 06:00,14,17.27,17.27,17.27,17.27,1
20150601|2015-05-14 06:30,14,17.275,17.275,17.275,17.275,4
20150601|2015-05-14 07:00,14,17.31,17.39,17.31,17.39,4
20150601|2015-05-14 07:30,14,17.25,17.35,17.25,17.35,2
20150601|2015-05-14 08:00,14,17.305,17.475,17.305,17.475,10
20150601|2015-05-14 08:30,14,17.405,17.455,17.405,17.455,5
20150601|2015-05-14 09:00,14,17.47,17.57,17.47,17.525,8
20150601|2015-05-14 09:30,14,17.515,17.52,17.4,17.4,5
20150601|2015-05-14 15:30,14,17.445,17.445,17.445,17.445,1
20150601|2015-05-14 18:30,15,17.505,17.505,17.505,17.505,1
20150601|2015-05-14 23:30,15,17.35,17.35,17.35,17.35,3
20150601|2015-05-15 00:30,15,17.33,17.33,17.33,17.33,1
20150601|2015-05-15 01:00,15,17.37,17.37,17.37,17.37,1
20150601|2015-05-15 01:30,15,17.415,17.415,17.415,17.415,1
20150601|2015-05-15 02:00,15,17.42,17.42,17.38,17.38,3
20150601|2015-05-15 05:00,15,17.235,17.305,17.2,17.305,9
20150601|2015-05-15 06:30,15,17.37,17.37,17.37,17.37,10
20150601|2015-05-15 08:30,15,17.465,17.47,17.465,17.47,2
20150601|2015-05-15 09:00,15,17.52,17.55,17.52,17.535,6
20150601|2015-05-15 09:30,15,17.5,17.5,17.495,17.495,2
20150601|2015-05-15 10:30,15,17.515,17.515,17.515,17.515,1
20150601|2015-05-15 11:00,15,17.53,17.53,17.5,17.5,4
20150601|2015-05-17 21:30,18,17.605,17.605,17.605,17.605,2
20150601|2015-05-17 22:30,18,17.595,17.595,17.595,17.595,1
20150601|2015-05-17 23:30,18,17.655,17.655,17.655,17.655,3
20150601|2015-05-18 00:00,18,17.63,17.63,17.595,17.595,2
20150601|2015-05-18 00:30,18,17.66,17.66,17.66,17.66,1
20150601|2015-05-18 01:00,18,17.71,17.71,17.71,17.71,1
20150601|2015-05-18 04:30,18,17.705,17.705,17.7,17.7,7
20150601|2015-05-18 05:00,18,17.72,17.72,17.72,17.72,3
20150601|2015-05-18 06:00,18,17.62,17.62,17.6,17.6,2
20150601|2015-05-18 06:30,18,17.585,17.585,17.58,17.58,2
20150601|2015-05-18 07:00,18,17.615,17.615,17.615,17.615,1
20150601|2015-05-18 07:30,18,17.66,17.66,17.66,17.66,1
20150601|2015-05-18 08:00,18,17.68,17.68,17.68,17.68,1
20150601|2015-05-18 08:30,18,17.685,17.685,17.685,17.685,1
20150601|2015-05-18 10:00,18,17.725,17.725,17.71,17.71,2
20150601|2015-05-18 11:30,18,17.685,17.685,17.685,17.685,3
20150601|2015-05-18 12:30,18,17.665,17.665,17.665,17.665,2
20150601|2015-05-18 14:00,18,17.625,17.625,17.625,17.625,20
20150601|2015-05-18 21:00,19,17.48,17.485,17.48,17.485,21
20150601|2015-05-18 21:30,19,17.485,17.485,17.485,17.485,20
20150601|2015-05-18 23:00,19,17.49,17.5,17.49,17.5,2
20150601|2015-05-19 01:30,19,17.485,17.485,17.485,17.485,2
20150601|2015-05-19 02:00,19,17.375,17.375,17.375,17.375,11
20150601|2015-05-19 02:30,19,17.35,17.355,17.35,17.355,2
20150601|2015-05-19 03:30,19,17.415,17.415,17.415,17.415,1
20150601|2015-05-19 06:00,19,17.44,17.44,17.44,17.44,2
20150601|2015-05-19 07:00,19,17.445,17.445,17.445,17.445,1
20150601|2015-05-19 07:30,19,17.35,17.35,17.35,17.35,1
20150601|2015-05-19 08:00,19,17.37,17.37,17.37,17.37,2
20150601|2015-05-19 08:30,19,17.385,17.385,17.385,17.385,2
20150601|2015-05-19 09:00,19,17.36,17.365,17.065,17.085,71
20150601|2015-05-19 09:30,19,17,17,16.95,16.98,10
20150601|2015-05-19 10:00,19,17.01,17.01,16.965,16.965,4
20150601|2015-05-19 10:30,19,16.97,17.06,16.97,17.06,4
20150601|2015-05-19 11:00,19,17.035,17.035,17.035,17.035,2
20150601|2015-05-19 12:30,19,17.1,17.1,17.1,17.1,2
20150601|2015-05-19 13:00,19,17.105,17.105,17.105,17.105,22
20150601|2015-05-19 13:30,19,17.08,17.08,17.08,17.08,4
20150601|2015-05-19 14:00,19,17.115,17.115,17.115,17.115,26
20150601|2015-05-19 15:00,19,17.1,17.1,17.1,17.1,1
20150601|2015-05-19 18:30,20,17.085,17.085,17.085,17.085,2
20150601|2015-05-19 19:30,20,17.08,17.08,17.08,17.08,1
20150601|2015-05-20 01:00,20,16.985,16.985,16.97,16.97,2
20150601|2015-05-20 01:30,20,16.975,16.975,16.975,16.975,1
20150601|2015-05-20 03:30,20,17.07,17.07,17.07,17.07,1
20150601|2015-05-20 05:30,20,17.125,17.13,17.125,17.13,2
20150601|2015-05-20 07:30,20,17.145,17.145,17.145,17.145,8
20150601|2015-05-20 11:00,20,17.14,17.14,17.14,17.14,30
20150601|2015-05-20 11:30,20,17.13,17.13,17.13,17.13,1
20150601|2015-05-20 19:30,21,17.07,17.07,17.07,17.07,1
20150601|2015-05-20 20:00,21,17.115,17.115,17.115,17.115,1
20150601|2015-05-21 01:30,21,17.155,17.155,17.155,17.155,2
20150601|2015-05-21 02:00,21,17.2,17.2,17.2,17.2,1
20150601|2015-05-21 02:30,21,17.175,17.175,17.175,17.175,1
20150601|2015-05-21 07:30,21,17.01,17.04,17.01,17.04,2
20150601|2015-05-21 08:00,21,17.035,17.035,17.035,17.035,1
20150601|2015-05-21 08:30,21,17.125,17.125,17.115,17.115,2
20150601|2015-05-21 09:30,21,17.145,17.145,17.145,17.145,1
20150601|2015-05-21 10:30,21,17.14,17.14,17.14,17.14,30
20150601|2015-05-21 11:30,21,17.1,17.105,17.1,17.105,2
20150601|2015-05-21 22:00,22,17.11,17.11,17.11,17.11,3
20150601|2015-05-22 00:30,22,17.2,17.2,17.2,17.2,10
20150601|2015-05-22 05:00,22,17.275,17.275,17.275,17.275,1
20150601|2015-05-22 08:30,22,17.035,17.035,17.035,17.035,1
20150601|2015-05-22 11:30,22,17.105,17.105,17.105,17.105,1
20150601|2015-05-22 13:00,22,17.04,17.04,17.04,17.04,1
20150601|2015-05-22 15:30,22,17.08,17.08,17.08,17.08,1
20150601|2015-05-24 21:30,26,17.05,17.05,17.045,17.045,2
20150601|2015-05-25 00:30,26,17.02,17.02,17.02,17.02,11
20150601|2015-05-25 08:00,26,17.065,17.065,17.065,17.065,1
20150601|2015-05-25 20:30,26,17.03,17.03,17.03,17.03,2
20150601|2015-05-25 21:30,26,17.07,17.07,17.07,17.07,1
20150601|2015-05-26 00:00,26,17.03,17.03,17.03,17.03,1
20150601|2015-05-26 01:00,26,16.925,16.925,16.925,16.925,3
20150601|2015-05-26 01:30,26,16.825,16.825,16.79,16.79,6
20150601|2015-05-26 02:00,26,16.81,16.81,16.79,16.795,17
20150601|2015-05-26 03:00,26,16.815,16.815,16.78,16.78,3
20150601|2015-05-26 03:30,26,16.76,16.76,16.76,16.76,6
20150601|2015-05-26 04:00,26,16.795,16.795,16.795,16.795,1
20150601|2015-05-26 05:00,26,16.775,16.775,16.775,16.775,1
20150601|2015-05-26 06:30,26,16.765,16.765,16.765,16.765,1
20150601|2015-05-26 07:30,26,16.675,16.675,16.675,16.675,2
20150601|2015-05-26 08:00,26,16.67,16.67,16.67,16.67,1
20150601|2015-05-26 08:30,26,16.695,16.695,16.69,16.69,15
20150601|2015-05-26 09:00,26,16.74,16.77,16.74,16.77,6
20150601|2015-05-26 11:00,26,16.745,16.745,16.745,16.745,1
20150601|2015-05-26 11:30,26,16.745,16.745,16.745,16.745,1
20150601|2015-05-26 19:00,27,16.72,16.72,16.72,16.72,1
20150601|2015-05-26 20:00,27,16.72,16.72,16.72,16.72,1
20150601|2015-05-27 00:00,27,16.73,16.73,16.73,16.73,1
20150601|2015-05-27 01:00,27,16.755,16.76,16.755,16.76,4
20150601|2015-05-27 02:00,27,16.73,16.73,16.73,16.73,2
20150601|2015-05-27 05:00,27,16.68,16.68,16.655,16.67,4
20150601|2015-05-27 07:00,27,16.63,16.665,16.59,16.59,4
20150601|2015-05-27 07:30,27,16.605,16.605,16.595,16.6,12
20150601|2015-05-27 08:00,27,16.645,16.645,16.645,16.645,2
20150601|2015-05-27 08:30,27,16.62,16.62,16.605,16.605,12
20150601|2015-05-27 09:30,27,16.695,16.695,16.695,16.695,1
20150601|2015-05-28 02:00,28,16.665,16.665,16.665,16.665,1
20150601|2015-05-28 03:00,28,16.75,16.75,16.75,16.75,2
20150601|2015-05-28 07:00,28,16.62,16.62,16.62,16.62,1
20150601|2015-05-28 08:30,28,16.65,16.65,16.555,16.555,2
20150601|2015-05-28 09:00,28,16.63,16.63,16.63,16.63,1
20150601|2015-05-28 10:00,28,16.69,16.695,16.69,16.695,7
20150601|2015-05-29 06:30,29,16.685,16.685,16.685,16.685,1
20150601|2015-05-29 10:30,29,16.67,16.67,16.67,16.67,1
20150601|2015-05-29 11:30,29,16.69,16.69,16.69,16.69,1
20150601|2015-06-01 01:00,1,16.635,16.635,16.635,16.635,1
20150601|2015-06-01 06:00,1,16.615,16.615,16.615,16.615,2
20150601|2015-06-01 08:00,1,17.01,17.015,17.01,17.015,8
20150601|2015-06-01 08:30,1,17.1,17.1,17.1,17.1,1
20150601|2015-06-01 15:00,1,16.715,16.715,16.715,16.715,4
20150601|2015-06-03 11:30,3,16.375,16.375,16.37,16.37,2
20150601|2015-06-04 10:30,4,16.115,16.115,16.115,16.115,1
20150601|2015-06-04 13:30,4,16.135,16.135,16.135,16.135,4
20150601|2015-06-05 07:30,5,15.98,15.98,15.98,15.98,2
20150601|2015-06-05 08:30,5,15.94,15.94,15.94,15.94,2
20150601|2015-06-05 16:00,5,16.06,16.06,16.05,16.05,10
20150601|2015-06-07 17:00,8,16.035,16.035,16.035,16.035,1
20150601|2015-06-08 11:00,8,15.905,15.905,15.905,15.905,1
20150601|2015-06-09 02:30,9,15.97,15.97,15.97,15.97,1
20150601|2015-06-11 08:00,11,15.945,15.945,15.945,15.945,4
20150601|2015-06-11 20:30,12,15.995,15.995,15.995,15.995,1
20150601|2015-06-12 12:30,12,15.835,15.835,15.835,15.835,1
20150601|2015-06-15 10:30,15,16.2,16.2,16.2,16.2,2
20150601|2015-06-22 11:00,22,16.1,16.1,16.1,16.1,1
20150601|2015-06-23 08:00,23,15.79,15.795,15.76,15.76,3
20150601|2015-06-23 09:00,23,15.825,15.825,15.825,15.825,1
20150601|2015-06-24 11:00,24,15.84,15.84,15.84,15.84,20
20150601|2015-06-24 12:00,24,15.855,15.855,15.855,15.855,1
20150601|2015-06-26 09:00,26,15.725,15.725,15.725,15.725,1
20150701|2010-11-15 14:00,15,26.87,26.87,26.87,26.87,1
20150701|2010-11-21 17:00,22,28.49,28.49,28.49,28.49,1
20150701|2010-11-25 10:30,26,28.75,28.75,28.75,28.75,2
20150701|2010-11-26 05:00,26,27.87,27.87,27.87,27.87,1
20150701|2010-12-06 09:00,6,30.755,30.755,30.755,30.755,1
20150701|2011-01-04 08:30,4,31.57,31.57,31.57,31.57,1
20150701|2011-01-14 10:30,14,29.1,29.1,29.1,29.1,1
20150701|2011-02-14 10:30,14,30.4,30.4,30.4,30.4,2
20150701|2011-02-15 08:30,15,30.7,30.7,30.7,30.7,1
20150701|2011-02-18 08:30,18,31.425,31.425,31.425,31.425,1
20150701|2011-02-20 17:00,22,31.74,31.74,31.74,31.74,1
20150701|2011-02-22 08:00,22,32.55,32.55,32.55,32.55,2
20150701|2011-02-25 11:30,25,32.01,32.01,32.01,32.01,1
20150701|2011-03-07 06:30,7,35.59,35.59,35.59,35.59,1
20150701|2011-03-08 10:30,8,34.925,34.925,34.925,34.925,1
20150701|2011-03-10 12:30,10,34.35,34.35,34.35,34.35,1
20150701|2011-03-11 10:30,11,34.4,34.4,34.4,34.4,2
20150701|2011-03-15 09:30,15,33.58,33.58,33.58,33.58,1
20150701|2011-03-15 12:00,15,33.25,33.25,33.25,33.25,1
20150701|2011-03-15 12:30,15,33.45,33.45,33.45,33.45,1
20150701|2011-03-23 10:30,23,36.375,36.375,36.375,36.375,1
20150701|2011-03-23 11:30,23,36.38,36.38,36.38,36.38,1
20150701|2011-03-30 08:30,30,37.055,37.055,37.055,37.055,1
20150701|2011-03-30 09:00,30,36.99,36.99,36.99,36.99,1
20150701|2011-04-05 23:00,6,39.09,39.09,39.09,39.09,1
20150701|2011-04-21 07:00,21,45.675,45.675,45.675,45.675,1
20150701|2011-04-24 19:00,25,47.525,47.525,47.525,47.525,1
20150701|2011-04-24 23:30,25,47.525,47.525,47.525,47.525,1
20150701|2011-04-25 04:00,25,48.78,48.78,48.78,48.78,1
20150701|2011-04-28 10:30,28,48.765,48.765,48.32,48.32,4
20150701|2011-05-03 13:30,3,40,40,40,40,1
20150701|2011-05-05 10:30,5,35.34,35.34,35.34,35.34,1
20150701|2011-05-05 11:00,5,35.23,35.3,35.23,35.3,3
20150701|2011-05-24 15:00,24,35.525,35.525,35.525,35.525,1
20150701|2011-05-31 15:00,31,37.5,37.5,37.5,37.5,1
20150701|2011-09-01 14:00,1,40.78,40.78,40.78,40.78,1
20150701|2011-09-23 00:00,23,35.105,35.105,35.105,35.105,1
20150701|2011-09-23 05:00,23,32.69,32.69,32.69,32.69,1
20150701|2011-12-16 14:30,16,29.005,29.005,29.005,29.005,1
20150701|2012-09-25 00:30,25,33.91,33.91,33.91,33.91,1
20150701|2012-09-25 01:30,25,33.865,33.865,33.865,33.865,1
20150701|2012-09-26 11:00,26,33.74,33.74,33.73,33.73,2
20150701|2012-10-01 21:30,2,34.695,34.695,34.695,34.695,2
20150701|2012-10-04 09:00,4,34.85,34.85,34.85,34.85,1
20150701|2012-10-07 17:00,8,34.35,34.35,34.35,34.35,1
20150701|2012-10-10 04:30,10,33.8,33.8,33.8,33.8,1
20150701|2012-11-25 19:00,26,34.14,34.14,34.14,34.14,1
20150701|2012-11-25 19:30,26,34.12,34.12,34.12,34.12,1
20150701|2012-12-07 10:00,7,33.25,33.255,33.25,33.255,2
20150701|2013-01-07 08:30,7,30.25,30.25,30.25,30.25,1
20150701|2013-01-07 11:00,7,30.25,30.25,30.25,30.25,1
20150701|2013-04-08 12:00,8,27.615,27.615,27.615,27.615,1
20150701|2013-07-12 08:30,12,20.19,20.19,20.19,20.19,1
20150701|2013-10-04 10:00,4,21.905,21.905,21.905,21.905,3
20150701|2013-10-29 10:00,29,22.825,22.825,22.825,22.825,2
20150701|2013-12-17 12:00,17,20.14,20.14,20.13,20.13,7
20150701|2013-12-19 04:00,19,19.55,19.55,19.55,19.55,3
20150701|2013-12-19 16:00,19,19.46,19.47,19.46,19.47,7
20150701|2013-12-20 12:30,20,19.655,19.655,19.645,19.65,10
20150701|2014-01-31 14:00,31,19.355,19.365,19.355,19.365,3
20150701|2014-01-31 14:30,31,19.37,19.37,19.37,19.37,2
20150701|2014-02-03 09:30,3,19.615,19.615,19.615,19.615,2
20150701|2014-02-05 11:00,5,20.01,20.01,20.01,20.01,1
20150701|2014-02-21 15:00,21,22.03,22.03,22.03,22.03,1
20150701|2014-02-26 09:30,26,21.5,21.5,21.5,21.5,1
20150701|2014-03-06 12:00,6,21.755,21.755,21.755,21.755,1
20150701|2014-03-07 09:30,7,21.065,21.065,21.06,21.065,15
20150701|2014-03-07 10:00,7,21.07,21.08,21.065,21.07,20
20150701|2014-03-14 14:30,14,21.645,21.645,21.645,21.645,1
20150701|2014-03-20 04:30,20,20.5,20.5,20.5,20.5,1
20150701|2014-03-21 13:00,21,20.49,20.49,20.49,20.49,3
20150701|2014-03-21 13:30,21,20.48,20.48,20.48,20.48,1
20150701|2014-04-15 14:30,15,19.8,19.8,19.8,19.8,1
20150701|2014-04-20 20:00,21,19.5,19.5,19.5,19.5,1
20150701|2014-04-22 08:00,22,19.575,19.59,19.575,19.59,2
20150701|2014-04-25 09:30,25,19.885,19.885,19.88,19.88,2
20150701|2014-05-02 05:30,2,19.3,19.3,19.3,19.3,1
20150701|2014-05-02 09:00,2,19.5,19.5,19.5,19.5,2
20150701|2014-06-17 13:00,17,19.94,19.94,19.94,19.94,3
20150701|2014-06-19 13:00,19,20.97,20.975,20.97,20.975,5
20150701|2014-06-19 14:30,19,20.985,20.99,20.96,20.96,12
20150701|2014-06-19 15:00,19,20.97,20.99,20.95,20.99,13
20150701|2014-06-19 15:30,19,21.015,21.015,21.015,21.015,1
20150701|2014-06-19 16:00,19,20.99,20.99,20.99,20.99,1
20150701|2014-06-24 12:00,24,21.255,21.255,21.255,21.255,2
20150701|2014-06-26 12:00,26,21.35,21.35,21.335,21.335,10
20150701|2014-06-26 20:00,27,21.3,21.3,21.285,21.29,3
20150701|2014-06-27 09:00,27,21.34,21.34,21.34,21.34,20
20150701|2014-06-30 09:30,30,21.08,21.08,21.08,21.08,11
20150701|2014-07-03 12:00,3,21.34,21.34,21.34,21.34,2
20150701|2014-07-08 12:00,8,21.195,21.195,21.195,21.195,1
20150701|2014-07-08 20:00,9,21.27,21.28,21.27,21.28,3
20150701|2014-07-09 12:00,9,21.25,21.25,21.25,21.25,1
20150701|2014-07-10 12:00,10,21.69,21.69,21.69,21.69,1
20150701|2014-07-14 12:00,14,21.1,21.1,21.095,21.1,3
20150701|2014-07-15 08:30,15,21.175,21.19,21.175,21.19,3
20150701|2014-07-15 14:30,15,20.895,20.895,20.895,20.895,1
20150701|2014-07-16 08:30,16,21.01,21.01,21.01,21.01,2
20150701|2014-07-16 12:00,16,20.955,20.955,20.955,20.955,1
20150701|2014-07-17 10:30,17,21.265,21.265,21.265,21.265,1
20150701|2014-07-17 12:00,17,21.315,21.315,21.315,21.315,1
20150701|2014-07-17 18:30,18,21.415,21.425,21.415,21.425,10
20150701|2014-07-18 12:00,18,21.055,21.055,21.055,21.055,2
20150701|2014-07-22 10:30,22,21.165,21.165,21.165,21.165,1
20150701|2014-07-22 12:00,22,21.19,21.19,21.19,21.19,1
20150701|2014-07-23 12:00,23,21.175,21.175,21.175,21.175,1
20150701|2014-07-25 08:30,25,20.67,20.67,20.665,20.665,2
20150701|2014-07-25 11:00,25,20.705,20.705,20.7,20.7,5
20150701|2014-07-25 12:00,25,20.815,20.815,20.815,20.815,1
20150701|2014-07-28 08:00,28,20.815,20.815,20.81,20.81,3
20150701|2014-07-29 12:00,29,20.765,20.765,20.765,20.765,2
20150701|2014-07-30 12:00,30,20.805,20.81,20.785,20.785,3
20150701|2014-07-31 12:00,31,20.62,20.62,20.62,20.62,1
20150701|2014-08-01 09:30,1,20.65,20.65,20.64,20.64,20
20150701|2014-08-04 20:00,5,20.42,20.425,20.42,20.42,3
20150701|2014-08-05 20:00,6,20.03,20.035,20.03,20.035,3
20150701|2014-08-06 08:00,6,20.225,20.225,20.225,20.225,1
20150701|2014-08-08 02:00,8,20.295,20.295,20.295,20.295,1
20150701|2014-08-10 17:30,11,20.09,20.09,20.09,20.09,1
20150701|2014-08-11 09:00,11,20.185,20.185,20.185,20.185,3
20150701|2014-08-11 23:00,12,20.195,20.195,20.195,20.195,2
20150701|2014-08-13 12:00,13,20,20,20,20,2
20150701|2014-08-19 07:30,19,19.865,19.865,19.865,19.865,10
20150701|2014-08-25 03:00,25,19.52,19.52,19.52,19.52,1
20150701|2014-08-27 12:00,27,19.62,19.62,19.62,19.62,1
20150701|2014-08-29 14:00,29,19.635,19.635,19.635,19.635,1
20150701|2014-08-31 20:30,2,19.59,19.59,19.59,19.59,1
20150701|2014-09-01 20:00,2,19.6,19.6,19.6,19.6,1
20150701|2014-09-03 08:30,3,19.31,19.31,19.31,19.31,15
20150701|2014-09-04 09:30,4,19.28,19.28,19.28,19.28,1
20150701|2014-09-04 17:30,5,19.15,19.15,19.15,19.15,1
20150701|2014-09-09 01:00,9,19.155,19.165,19.155,19.165,10
20150701|2014-09-09 12:00,9,19.04,19.04,19.04,19.04,3
20150701|2014-09-09 18:30,10,19.18,19.18,19.18,19.18,1
20150701|2014-09-10 09:30,10,19.1,19.1,19.1,19.1,8
20150701|2014-09-10 11:00,10,19.02,19.025,19.02,19.025,35
20150701|2014-09-10 11:30,10,19.04,19.04,19.04,19.04,20
20150701|2014-09-11 11:30,11,18.73,18.735,18.73,18.735,3
20150701|2014-09-11 12:00,11,18.715,18.715,18.715,18.715,3
20150701|2014-09-12 06:00,12,18.735,18.735,18.735,18.735,1
20150701|2014-09-12 09:30,12,18.65,18.655,18.65,18.655,6
20150701|2014-09-12 12:00,12,18.72,18.72,18.72,18.72,1
20150701|2014-09-14 20:30,15,18.75,18.75,18.75,18.75,1
20150701|2014-09-15 14:00,15,18.725,18.725,18.725,18.725,1
20150701|2014-09-16 03:00,16,18.815,18.815,18.81,18.815,20
20150701|2014-09-16 04:00,16,18.855,18.855,18.855,18.855,5
20150701|2014-09-16 04:30,16,18.865,18.865,18.865,18.865,5
20150701|2014-09-18 20:00,19,18.555,18.555,18.55,18.55,10
20150701|2014-09-18 20:30,19,18.55,18.55,18.545,18.545,20
20150701|2014-09-19 07:30,19,18.565,18.565,18.565,18.565,20
20150701|2014-09-19 09:30,19,18.25,18.25,18.105,18.105,14
20150701|2014-09-19 14:30,19,17.975,17.975,17.975,17.975,1
20150701|2014-09-21 19:00,22,17.9,17.9,17.9,17.9,3
20150701|2014-09-22 09:30,22,17.77,17.77,17.77,17.77,10
20150701|2014-09-22 13:30,22,17.87,17.87,17.87,17.87,2
20150701|2014-09-23 07:30,23,17.865,17.865,17.865,17.865,2
20150701|2014-09-23 08:00,23,17.9,17.9,17.9,17.9,1
20150701|2014-09-24 20:00,25,17.67,17.67,17.67,17.67,1
20150701|2014-09-25 06:00,25,17.54,17.54,17.53,17.53,10
20150701|2014-09-25 08:30,25,17.46,17.465,17.46,17.465,2
20150701|2014-09-25 12:00,25,17.535,17.535,17.49,17.49,21
20150701|2014-09-29 00:30,29,17.565,17.57,17.56,17.56,28
20150701|2014-09-30 05:30,30,17.4,17.4,17.4,17.4,2
20150701|2014-09-30 07:30,30,17.33,17.335,17.33,17.335,15
20150701|2014-09-30 10:30,30,17.07,17.07,17.04,17.04,12
20150701|2014-09-30 11:00,30,17.055,17.055,17,17,22
20150701|2014-09-30 20:00,1,16.965,16.965,16.96,16.96,2
20150701|2014-10-01 23:00,2,17.37,17.375,17.37,17.375,4
20150701|2014-10-02 08:00,2,17.16,17.19,17.145,17.175,6
20150701|2014-10-02 09:00,2,17.105,17.105,17.07,17.07,9
20150701|2014-10-05 20:30,6,16.855,16.86,16.84,16.84,10
20150701|2014-10-06 09:00,6,17.18,17.18,17.18,17.18,5
20150701|2014-10-06 12:00,6,17.325,17.325,17.325,17.325,5
20150701|2014-10-06 13:30,6,17.4,17.4,17.4,17.4,1
20150701|2014-10-06 18:00,7,17.39,17.39,17.385,17.385,10
20150701|2014-10-06 19:00,7,17.41,17.41,17.41,17.41,8
20150701|2014-10-06 19:30,7,17.465,17.47,17.465,17.47,2
20150701|2014-10-07 05:30,7,17.355,17.355,17.35,17.35,10
20150701|2014-10-07 09:30,7,17.285,17.285,17.285,17.285,10
20150701|2014-10-07 11:30,7,17.255,17.255,17.255,17.255,8
20150701|2014-10-07 12:00,7,17.29,17.29,17.285,17.285,10
20150701|2014-10-07 19:00,8,17.285,17.285,17.28,17.28,10
20150701|2014-10-08 00:30,8,17.29,17.295,17.29,17.295,5
20150701|2014-10-08 11:00,8,17.19,17.19,17.185,17.185,8
20150701|2014-10-08 14:30,8,17.455,17.53,17.455,17.53,13
20150701|2014-10-14 12:00,14,17.505,17.505,17.505,17.505,1
20150701|2014-10-14 20:30,15,17.3,17.3,17.295,17.295,10
20150701|2014-10-16 12:00,16,17.565,17.565,17.535,17.535,11
20150701|2014-10-20 18:30,21,17.505,17.505,17.505,17.505,2
20150701|2014-10-22 07:30,22,17.355,17.355,17.355,17.355,1
20150701|2014-10-22 12:30,22,17.34,17.34,17.34,17.34,1
20150701|2014-10-23 04:30,23,17.21,17.21,17.21,17.21,2
20150701|2014-10-23 05:00,23,17.2,17.2,17.2,17.2,1
20150701|2014-10-24 08:00,24,17.4,17.4,17.4,17.4,1
20150701|2014-10-24 11:00,24,17.32,17.325,17.32,17.325,5
20150701|2014-10-24 11:30,24,17.305,17.305,17.305,17.305,10
20150701|2014-10-28 07:00,28,17.335,17.335,17.335,17.335,1
20150701|2014-10-29 12:00,29,17.38,17.38,17.38,17.38,2
20150701|2014-10-30 02:30,30,16.955,16.955,16.92,16.92,40
20150701|2014-10-30 04:00,30,16.965,16.965,16.965,16.965,1
20150701|2014-10-30 07:00,30,16.8,16.8,16.66,16.66,2
20150701|2014-10-30 07:30,30,16.735,16.735,16.735,16.735,1
20150701|2014-10-30 09:30,30,16.675,16.675,16.675,16.675,1
20150701|2014-10-30 11:00,30,16.515,16.515,16.515,16.515,2
20150701|2014-10-30 12:00,30,16.53,16.53,16.53,16.53,3
20150701|2014-10-30 13:00,30,16.585,16.585,16.585,16.585,1
20150701|2014-10-30 13:30,30,16.515,16.515,16.515,16.515,1
20150701|2014-10-31 00:30,31,16.3,16.3,16.3,16.3,1
20150701|2014-10-31 02:00,31,16.11,16.11,16.11,16.11,1
20150701|2014-10-31 07:00,31,15.95,15.95,15.95,15.95,5
20150701|2014-10-31 08:30,31,15.985,15.985,15.985,15.985,6
20150701|2014-10-31 09:30,31,16,16,15.995,15.995,27
20150701|2014-10-31 10:30,31,16.03,16.03,16.03,16.03,2
20150701|2014-10-31 12:00,31,16.2,16.2,16.2,16.2,2
20150701|2014-10-31 14:30,31,16.23,16.23,16.23,16.23,1
20150701|2014-10-31 15:30,31,16.185,16.185,16.18,16.18,3
20150701|2014-11-03 08:30,3,16.16,16.16,16.16,16.16,1
20150701|2014-11-03 09:00,3,16.19,16.19,16.19,16.19,1
20150701|2014-11-03 10:30,3,16.19,16.19,16.19,16.19,1
20150701|2014-11-03 11:30,3,16.255,16.255,16.255,16.255,1
20150701|2014-11-03 19:30,4,16.13,16.13,16.13,16.13,2
20150701|2014-11-04 12:00,4,16.045,16.045,16.045,16.045,1
20150701|2014-11-04 15:30,4,16.1,16.1,16.1,16.1,1
20150701|2014-11-04 16:00,4,16.105,16.105,16.105,16.105,1
20150701|2014-11-05 00:00,5,15.72,15.72,15.705,15.705,6
20150701|2014-11-05 04:00,5,15.33,15.33,15.33,15.33,2
20150701|2014-11-05 09:00,5,15.435,15.435,15.435,15.435,7
20150701|2014-11-05 14:00,5,15.5,15.5,15.475,15.475,6
20150701|2014-11-05 14:30,5,15.35,15.35,15.35,15.35,5
20150701|2014-11-07 12:30,7,15.83,15.83,15.83,15.83,1
20150701|2014-11-11 11:00,11,15.79,15.83,15.79,15.83,5
20150701|2014-11-11 12:00,11,15.78,15.78,15.78,15.78,1
20150701|2014-11-11 13:00,11,15.905,15.905,15.9,15.9,2
20150701|2014-11-12 09:30,12,15.765,15.765,15.72,15.72,4
20150701|2014-11-12 12:00,12,15.755,15.755,15.725,15.725,3
20150701|2014-11-12 13:30,12,15.705,15.705,15.705,15.705,2
20150701|2014-11-13 06:30,13,15.775,15.775,15.775,15.775,1
20150701|2014-11-13 07:00,13,15.79,15.79,15.79,15.79,1
20150701|2014-11-13 08:00,13,15.755,15.755,15.755,15.755,1
20150701|2014-11-13 09:00,13,15.72,15.72,15.715,15.715,2
20150701|2014-11-13 09:30,13,15.745,15.745,15.745,15.745,1
20150701|2014-11-13 10:00,13,15.73,15.73,15.73,15.73,2
20150701|2014-11-13 10:30,13,15.745,15.745,15.745,15.745,2
20150701|2014-11-13 11:30,13,15.75,15.75,15.75,15.75,1
20150701|2014-11-14 07:30,14,15.465,15.465,15.465,15.465,1
20150701|2014-11-14 08:00,14,15.425,15.425,15.425,15.425,1
20150701|2014-11-14 08:30,14,15.485,15.675,15.485,15.675,2
20150701|2014-11-14 10:00,14,15.965,15.965,15.955,15.955,2
20150701|2014-11-14 12:00,14,16.4,16.4,16.4,16.4,2
20150701|2014-11-14 16:00,14,16.405,16.405,16.405,16.405,19
20150701|2014-11-16 17:30,17,16.35,16.35,16.35,16.35,1
20150701|2014-11-17 06:00,17,16.245,16.245,16.24,16.24,2
20150701|2014-11-17 06:30,17,16.225,16.225,16.225,16.225,1
20150701|2014-11-17 08:30,17,16.15,16.15,16.15,16.15,1
20150701|2014-11-17 10:00,17,16.16,16.16,16.16,16.16,1
20150701|2014-11-17 10:30,17,16.16,16.16,16.16,16.16,1
20150701|2014-11-17 11:00,17,16.165,16.165,16.165,16.165,1
20150701|2014-11-17 11:30,17,16.14,16.14,16.14,16.14,1
20150701|2014-11-17 12:00,17,16.135,16.16,16.135,16.16,3
20150701|2014-11-17 12:30,17,16.205,16.205,16.195,16.195,3
20150701|2014-11-17 13:30,17,16.23,16.23,16.225,16.225,2
20150701|2014-11-17 14:30,17,16.23,16.23,16.23,16.23,2
20150701|2014-11-17 23:00,18,16.235,16.235,16.235,16.235,1
20150701|2014-11-18 01:30,18,16.305,16.305,16.305,16.305,1
20150701|2014-11-18 08:00,18,16.305,16.305,16.305,16.305,2
20150701|2014-11-18 08:30,18,16.29,16.29,16.29,16.29,1
20150701|2014-11-18 09:00,18,16.265,16.285,16.265,16.285,2
20150701|2014-11-18 09:30,18,16.235,16.235,16.235,16.235,10
20150701|2014-11-18 10:00,18,16.28,16.28,16.28,16.28,1
20150701|2014-11-18 12:00,18,16.27,16.285,16.27,16.285,3
20150701|2014-11-19 07:30,19,16.34,16.34,16.34,16.34,1
20150701|2014-11-19 08:30,19,16.385,16.385,16.385,16.385,1
20150701|2014-11-19 09:00,19,16.37,16.37,16.37,16.37,1
20150701|2014-11-19 09:30,19,16.275,16.275,16,16,3
20150701|2014-11-19 10:00,19,16.09,16.09,16.075,16.075,2
20150701|2014-11-19 11:00,19,16.32,16.32,16.32,16.32,1
20150701|2014-11-19 11:30,19,16.455,16.455,16.455,16.455,1
20150701|2014-11-19 12:00,19,16.41,16.41,16.41,16.41,1
20150701|2014-11-19 12:30,19,16.345,16.345,16.345,16.345,1
20150701|2014-11-19 13:00,19,16.295,16.295,16.295,16.295,1
20150701|2014-11-19 13:30,19,16.245,16.245,16.245,16.245,1
20150701|2014-11-19 14:30,19,16.22,16.225,16.195,16.225,6
20150701|2014-11-19 19:00,20,16.09,16.09,16.09,16.09,1
20150701|2014-11-20 04:30,20,16.355,16.37,16.355,16.37,4
20150701|2014-11-20 06:30,20,16.29,16.29,16.29,16.29,10
20150701|2014-11-20 07:00,20,16.25,16.25,16.25,16.25,1
20150701|2014-11-20 07:30,20,16.26,16.265,16.26,16.265,5
20150701|2014-11-20 12:00,20,16.24,16.24,16.24,16.24,1
20150701|2014-11-20 12:30,20,16.265,16.27,16.265,16.27,3
20150701|2014-11-20 13:00,20,16.27,16.27,16.27,16.27,1
20150701|2014-11-21 03:00,21,16.255,16.255,16.255,16.255,2
20150701|2014-11-21 08:00,21,16.57,16.575,16.57,16.575,6
20150701|2014-11-21 08:30,21,16.59,16.59,16.555,16.555,2
20150701|2014-11-21 09:00,21,16.58,16.59,16.58,16.59,4
20150701|2014-11-21 09:30,21,16.64,16.64,16.59,16.59,4
20150701|2014-11-21 10:00,21,16.625,16.625,16.625,16.625,1
20150701|2014-11-21 10:30,21,16.675,16.675,16.575,16.575,5
20150701|2014-11-21 12:00,21,16.44,16.51,16.44,16.51,2
20150701|2014-11-23 21:00,24,16.5,16.5,16.5,16.5,1
20150701|2014-11-24 09:00,24,16.52,16.525,16.5,16.525,6
20150701|2014-11-24 10:00,24,16.52,16.52,16.52,16.52,1
20150701|2014-11-24 11:30,24,16.475,16.475,16.475,16.475,2
20150701|2014-11-24 12:00,24,16.5,16.5,16.49,16.49,3
20150701|2014-11-25 05:30,25,16.755,16.755,16.755,16.755,1
20150701|2014-11-25 08:00,25,16.645,16.67,16.645,16.67,31
20150701|2014-11-25 09:00,25,16.745,16.745,16.74,16.74,2
20150701|2014-11-25 09:30,25,16.735,16.735,16.73,16.73,2
20150701|2014-11-25 10:00,25,16.68,16.68,16.655,16.655,4
20150701|2014-11-25 10:30,25,16.635,16.635,16.635,16.635,1
20150701|2014-11-25 11:00,25,16.635,16.635,16.615,16.615,3
20150701|2014-11-25 12:00,25,16.655,16.665,16.655,16.66,4
20150701|2014-11-25 18:30,26,16.715,16.715,16.715,16.715,1
20150701|2014-11-25 19:30,26,16.715,16.715,16.715,16.715,5
20150701|2014-11-25 20:00,26,16.71,16.71,16.71,16.71,3
20150701|2014-11-25 20:30,26,16.705,16.705,16.705,16.705,1
20150701|2014-11-26 08:00,26,16.655,16.655,16.65,16.65,2
20150701|2014-11-26 09:00,26,16.715,16.715,16.715,16.715,1
20150701|2014-11-26 09:30,26,16.675,16.685,16.675,16.685,4
20150701|2014-11-26 10:00,26,16.675,16.675,16.675,16.675,5
20150701|2014-11-26 10:30,26,16.7,16.7,16.68,16.68,2
20150701|2014-11-26 11:30,26,16.665,16.665,16.665,16.665,1
20150701|2014-11-26 12:00,26,16.675,16.68,16.655,16.655,4
20150701|2014-11-26 20:30,28,16.555,16.555,16.555,16.555,1
20150701|2014-11-27 09:30,28,16.385,16.385,16.385,16.385,2
20150701|2014-11-27 19:00,28,16.2,16.2,16.2,16.2,1
20150701|2014-11-28 00:00,28,16.175,16.175,16.175,16.175,1
20150701|2014-11-28 07:00,28,16.16,16.16,16.16,16.16,1
20150701|2014-11-28 08:00,28,15.93,15.93,15.925,15.925,2
20150701|2014-11-28 08:30,28,15.94,15.94,15.94,15.94,1
20150701|2014-11-28 09:00,28,15.915,15.915,15.915,15.915,1
20150701|2014-11-28 09:30,28,15.87,15.87,15.84,15.84,5
20150701|2014-11-28 10:00,28,15.825,15.825,15.78,15.78,2
20150701|2014-11-28 10:30,28,15.725,15.725,15.68,15.68,4
20150701|2014-11-28 11:00,28,15.68,15.68,15.555,15.62,11
20150701|2014-11-28 11:30,28,15.53,15.53,15.5,15.5,2
20150701|2014-11-30 17:30,1,14.865,14.865,14.865,14.865,1
20150701|2014-12-01 08:30,1,16.165,16.165,16.15,16.15,2
20150701|2014-12-01 09:30,1,16.34,16.345,16.34,16.345,2
20150701|2014-12-01 10:30,1,16.475,16.475,16.475,16.475,5
20150701|2014-12-01 11:00,1,16.485,16.485,16.475,16.48,6
20150701|2014-12-01 12:00,1,16.73,16.755,16.725,16.735,16
20150701|2014-12-01 14:00,1,16.565,16.565,16.565,16.565,10
20150701|2014-12-01 19:30,2,16.495,16.495,16.495,16.495,1
20150701|2014-12-02 08:00,2,16.455,16.455,16.395,16.395,7
20150701|2014-12-02 08:30,2,16.375,16.38,16.31,16.31,3
20150701|2014-12-02 09:00,2,16.475,16.475,16.475,16.475,1
20150701|2014-12-02 09:30,2,16.425,16.535,16.425,16.535,2
20150701|2014-12-02 10:00,2,16.49,16.49,16.49,16.49,1
20150701|2014-12-02 10:30,2,16.46,16.465,16.46,16.465,2
20150701|2014-12-02 11:30,2,16.455,16.455,16.455,16.455,1
20150701|2014-12-02 12:00,2,16.49,16.49,16.475,16.475,2
20150701|2014-12-02 12:30,2,16.48,16.48,16.475,16.475,2
20150701|2014-12-02 13:30,2,16.495,16.495,16.495,16.495,6
20150701|2014-12-03 07:30,3,16.5,16.5,16.5,16.5,1
20150701|2014-12-03 08:00,3,16.515,16.515,16.515,16.515,3
20150701|2014-12-03 08:30,3,16.51,16.53,16.505,16.53,3
20150701|2014-12-03 09:00,3,16.51,16.55,16.51,16.55,3
20150701|2014-12-03 09:30,3,16.585,16.585,16.575,16.58,3
20150701|2014-12-03 10:00,3,16.6,16.61,16.57,16.575,6
20150701|2014-12-03 10:30,3,16.54,16.54,16.495,16.495,2
20150701|2014-12-03 11:00,3,16.42,16.42,16.42,16.42,1
20150701|2014-12-03 11:30,3,16.46,16.46,16.46,16.46,1
20150701|2014-12-03 12:00,3,16.465,16.465,16.45,16.465,3
20150701|2014-12-04 07:00,4,16.525,16.525,16.525,16.525,2
20150701|2014-12-04 08:00,4,16.63,16.63,16.63,16.63,2
20150701|2014-12-04 12:00,4,16.635,16.635,16.63,16.63,3
20150701|2014-12-04 12:30,4,16.625,16.625,16.61,16.61,28
20150701|2014-12-05 10:00,5,16.36,16.36,16.355,16.355,5
20150701|2014-12-05 12:00,5,16.325,16.33,16.31,16.33,6
20150701|2014-12-07 17:00,8,16.28,16.28,16.28,16.28,1
20150701|2014-12-08 03:30,8,16.42,16.42,16.42,16.42,2
20150701|2014-12-08 07:30,8,16.295,16.295,16.295,16.295,1
20150701|2014-12-08 08:30,8,16.335,16.335,16.335,16.335,2
20150701|2014-12-08 09:00,8,16.36,16.36,16.36,16.36,2
20150701|2014-12-08 09:30,8,16.38,16.38,16.36,16.36,3
20150701|2014-12-08 10:00,8,16.345,16.345,16.345,16.345,2
20150701|2014-12-08 10:30,8,16.31,16.31,16.31,16.31,6
20150701|2014-12-08 11:00,8,16.31,16.31,16.31,16.31,3
20150701|2014-12-08 11:30,8,16.315,16.315,16.315,16.315,1
20150701|2014-12-08 12:00,8,16.31,16.335,16.31,16.335,3
20150701|2014-12-09 08:30,9,16.815,16.89,16.81,16.89,4
20150701|2014-12-09 09:00,9,17.01,17.12,17.01,17.12,3
20150701|2014-12-09 09:30,9,17.2,17.25,17.165,17.165,5
20150701|2014-12-09 10:00,9,17.23,17.24,17.23,17.24,3
20150701|2014-12-09 10:30,9,17.12,17.17,17.12,17.17,3
20150701|2014-12-09 11:00,9,17.205,17.205,17.205,17.205,1
20150701|2014-12-09 11:30,9,17.19,17.19,17.165,17.165,2
20150701|2014-12-09 12:00,9,17.17,17.215,17.17,17.175,12
20150701|2014-12-09 12:30,9,17.185,17.185,17.185,17.185,3
20150701|2014-12-10 07:00,10,17.305,17.305,17.285,17.285,2
20150701|2014-12-10 08:00,10,17.17,17.175,17.035,17.175,8
20150701|2014-12-10 08:30,10,17.145,17.25,17.145,17.25,2
20150701|2014-12-10 09:00,10,17.235,17.255,17.235,17.255,2
20150701|2014-12-10 09:30,10,17.185,17.185,17.185,17.185,2
20150701|2014-12-10 10:00,10,17.2,17.215,17.2,17.215,2
20150701|2014-12-10 10:30,10,17.17,17.17,17.17,17.17,1
20150701|2014-12-10 11:00,10,17.165,17.165,17.165,17.165,1
20150701|2014-12-10 11:30,10,17.225,17.225,17.225,17.225,1
20150701|2014-12-10 12:00,10,17.23,17.25,17.23,17.25,3
20150701|2014-12-10 13:00,10,17.245,17.245,17.245,17.245,1
20150701|2014-12-10 15:00,10,17.15,17.15,17.145,17.145,10
20150701|2014-12-11 06:00,11,17.09,17.09,17.09,17.09,1
20150701|2014-12-11 07:30,11,17.125,17.125,17.125,17.125,1
20150701|2014-12-11 08:00,11,17.065,17.105,17.065,17.08,4
20150701|2014-12-11 08:30,11,17.085,17.09,17.085,17.09,2
20150701|2014-12-11 09:00,11,17.09,17.165,17.09,17.165,4
20150701|2014-12-11 09:30,11,17.165,17.165,17.16,17.16,11
20150701|2014-12-11 10:00,11,17.165,17.165,17.165,17.165,1
20150701|2014-12-11 10:30,11,17.28,17.29,17.28,17.29,2
20150701|2014-12-11 11:00,11,17.25,17.25,17.25,17.25,1
20150701|2014-12-11 11:30,11,17.225,17.225,17.225,17.225,2
20150701|2014-12-11 12:00,11,17.185,17.19,17.145,17.185,22
20150701|2014-12-11 12:30,11,17.165,17.165,17.165,17.165,1
20150701|2014-12-11 15:00,11,17.155,17.155,17.155,17.155,5
20150701|2014-12-12 06:30,12,17.205,17.205,17.205,17.205,1
20150701|2014-12-12 07:00,12,17.175,17.175,17.175,17.175,1
20150701|2014-12-12 08:00,12,17.14,17.14,17.14,17.14,1
20150701|2014-12-12 08:30,12,17.155,17.155,17.15,17.15,5
20150701|2014-12-12 09:00,12,17.15,17.15,17.15,17.15,1
20150701|2014-12-12 09:30,12,17.12,17.2,17.12,17.2,2
20150701|2014-12-12 10:00,12,17.185,17.185,17.185,17.185,1
20150701|2014-12-12 10:30,12,17.175,17.185,17.175,17.185,3
20150701|2014-12-12 11:30,12,17.145,17.145,17.145,17.145,1
20150701|2014-12-12 12:00,12,17.145,17.145,17.1,17.1,7
20150701|2014-12-14 17:30,15,17.105,17.105,17.105,17.105,2
20150701|2014-12-14 19:00,15,17.04,17.04,17.04,17.04,2
20150701|2014-12-14 19:30,15,16.9,16.9,16.9,16.9,2
20150701|2014-12-14 21:00,15,16.94,16.94,16.94,16.94,1
20150701|2014-12-15 07:00,15,16.85,16.885,16.85,16.885,2
20150701|2014-12-15 07:30,15,16.97,16.97,16.97,16.97,1
20150701|2014-12-15 08:00,15,16.95,16.95,16.95,16.95,1
20150701|2014-12-15 10:00,15,16.925,16.94,16.925,16.94,4
20150701|2014-12-15 10:30,15,16.945,16.945,16.945,16.945,6
20150701|2014-12-15 11:00,15,16.925,16.925,16.915,16.915,5
20150701|2014-12-15 11:30,15,16.885,16.885,16.66,16.685,10
20150701|2014-12-15 12:00,15,16.615,16.62,16.615,16.62,2
20150701|2014-12-15 14:00,15,16.405,16.405,16.405,16.405,2
20150701|2014-12-15 18:30,16,16.275,16.275,16.275,16.275,1
20150701|2014-12-16 04:30,16,16.275,16.275,16.275,16.275,10
20150701|2014-12-16 07:00,16,16.37,16.37,16.37,16.37,1
20150701|2014-12-16 08:00,16,16.4,16.4,16.325,16.325,4
20150701|2014-12-16 08:30,16,16.335,16.335,16.2,16.2,3
20150701|2014-12-16 09:00,16,16.125,16.125,15.99,15.99,3
20150701|2014-12-16 09:30,16,15.92,15.92,15.75,15.75,4
20150701|2014-12-16 10:00,16,15.865,15.865,15.865,15.865,2
20150701|2014-12-16 10:30,16,15.925,15.925,15.925,15.925,1
20150701|2014-12-16 11:00,16,15.855,15.855,15.855,15.855,1
20150701|2014-12-16 11:30,16,15.89,15.89,15.885,15.885,5
20150701|2014-12-16 12:00,16,15.89,15.89,15.805,15.805,5
20150701|2014-12-16 22:30,17,15.96,15.96,15.96,15.96,1
20150701|2014-12-17 07:00,17,15.81,15.905,15.81,15.905,3
20150701|2014-12-17 08:00,17,15.875,15.875,15.855,15.855,2
20150701|2014-12-17 08:30,17,15.88,15.88,15.855,15.855,7
20150701|2014-12-17 09:00,17,15.84,15.84,15.825,15.825,2
20150701|2014-12-17 09:30,17,15.82,15.95,15.82,15.95,4
20150701|2014-12-17 10:00,17,15.885,15.93,15.885,15.93,5
20150701|2014-12-17 10:30,17,15.915,15.915,15.91,15.91,2
20150701|2014-12-17 11:00,17,15.96,15.96,15.96,15.96,1
20150701|2014-12-17 11:30,17,15.98,15.98,15.98,15.98,1
20150701|2014-12-17 12:00,17,15.965,16,15.965,15.99,3
20150701|2014-12-17 14:30,17,15.835,15.835,15.835,15.835,1
20150701|2014-12-17 19:30,18,15.945,15.945,15.945,15.945,6
20150701|2014-12-18 08:00,18,16.125,16.125,16.125,16.125,1
20150701|2014-12-18 08:30,18,16.155,16.155,16.125,16.125,2
20150701|2014-12-18 09:00,18,16.115,16.115,16.045,16.045,4
20150701|2014-12-18 09:30,18,16.065,16.065,16,16,4
20150701|2014-12-18 10:00,18,15.985,15.985,15.98,15.985,3
20150701|2014-12-18 10:30,18,16,16,16,16,1
20150701|2014-12-18 11:00,18,15.995,15.995,15.995,15.995,1
20150701|2014-12-18 11:30,18,15.965,15.965,15.965,15.965,1
20150701|2014-12-18 12:00,18,15.985,16.005,15.985,15.99,3
20150701|2014-12-18 15:00,18,15.98,15.98,15.98,15.98,1
20150701|2014-12-18 17:00,19,15.94,15.94,15.94,15.94,1
20150701|2014-12-19 07:30,19,16.01,16.01,16.01,16.01,1
20150701|2014-12-19 09:00,19,16.025,16.025,16.025,16.025,1
20150701|2014-12-19 09:30,19,16.14,16.14,16.095,16.095,2
20150701|2014-12-19 10:00,19,16.08,16.08,16.075,16.075,2
20150701|2014-12-19 10:30,19,16.08,16.08,16.08,16.08,1
20150701|2014-12-19 11:00,19,16.08,16.08,16.08,16.08,1
20150701|2014-12-19 11:30,19,16.075,16.075,16.075,16.075,1
20150701|2014-12-19 12:00,19,16.065,16.1,16.065,16.1,2
20150701|2014-12-22 08:00,22,16.03,16.03,16.03,16.03,1
20150701|2014-12-22 08:30,22,16.02,16.02,16.02,16.02,1
20150701|2014-12-22 10:00,22,15.765,15.765,15.725,15.725,2
20150701|2014-12-22 11:00,22,15.645,15.65,15.645,15.65,3
20150701|2014-12-22 11:30,22,15.675,15.675,15.675,15.675,1
20150701|2014-12-22 12:00,22,15.735,15.755,15.735,15.75,3
20150701|2014-12-22 13:30,22,15.705,15.705,15.705,15.705,1
20150701|2014-12-23 08:00,23,15.785,15.785,15.775,15.775,2
20150701|2014-12-23 08:30,23,15.755,15.755,15.755,15.755,1
20150701|2014-12-23 09:00,23,15.81,15.85,15.81,15.85,3
20150701|2014-12-23 09:30,23,15.86,15.86,15.86,15.86,2
20150701|2014-12-23 10:00,23,15.875,15.875,15.835,15.835,2
20150701|2014-12-23 10:30,23,15.84,15.84,15.84,15.84,1
20150701|2014-12-23 11:00,23,15.84,15.84,15.84,15.84,1
20150701|2014-12-23 11:30,23,15.845,15.845,15.845,15.845,1
20150701|2014-12-23 12:00,23,15.83,15.83,15.825,15.825,2
20150701|2014-12-24 07:00,24,15.875,15.88,15.87,15.88,4
20150701|2014-12-24 08:00,24,15.795,15.795,15.795,15.795,1
20150701|2014-12-24 11:30,24,15.77,15.77,15.77,15.77,1
20150701|2014-12-26 00:30,26,16.12,16.12,16.09,16.09,3
20150701|2014-12-26 07:30,26,16.235,16.235,16.235,16.235,1
20150701|2014-12-26 08:00,26,16.265,16.265,16.265,16.265,1
20150701|2014-12-26 08:30,26,16.235,16.235,16.235,16.235,1
20150701|2014-12-26 10:00,26,16.195,16.195,16.195,16.195,1
20150701|2014-12-26 12:00,26,16.21,16.21,16.205,16.205,2
20150701|2014-12-29 04:00,29,16.18,16.18,16.175,16.175,9
20150701|2014-12-29 04:30,29,16.17,16.17,16.17,16.17,2
20150701|2014-12-29 09:00,29,15.99,15.99,15.99,15.99,1
20150701|2014-12-29 09:30,29,15.985,15.985,15.84,15.895,4
20150701|2014-12-29 10:00,29,15.89,15.89,15.89,15.89,1
20150701|2014-12-29 10:30,29,15.82,15.905,15.82,15.905,2
20150701|2014-12-29 11:00,29,15.845,15.845,15.845,15.845,1
20150701|2014-12-29 11:30,29,15.84,15.875,15.84,15.875,3
20150701|2014-12-29 12:00,29,15.815,15.845,15.815,15.845,6
20150701|2014-12-30 08:00,30,16.115,16.115,16.095,16.11,22
20150701|2014-12-30 08:30,30,16.45,16.46,16.45,16.46,2
20150701|2014-12-30 09:00,30,16.385,16.385,16.385,16.385,1
20150701|2014-12-30 09:30,30,16.44,16.44,16.44,16.44,1
20150701|2014-12-30 10:00,30,16.48,16.48,16.48,16.48,1
20150701|2014-12-30 10:30,30,16.37,16.37,16.37,16.37,1
20150701|2014-12-30 11:00,30,16.39,16.39,16.39,16.39,1
20150701|2014-12-30 12:00,30,16.355,16.355,16.33,16.33,4
20150701|2014-12-30 18:30,31,16.35,16.35,16.35,16.35,1
20150701|2014-12-31 07:30,31,16.07,16.07,16.07,16.07,1
20150701|2014-12-31 08:00,31,16.09,16.09,16.09,16.09,1
20150701|2014-12-31 08:30,31,16.04,16.04,16.04,16.04,1
20150701|2014-12-31 09:00,31,16.045,16.045,15.995,15.995,3
20150701|2014-12-31 09:30,31,15.885,15.885,15.78,15.805,3
20150701|2014-12-31 10:30,31,15.785,15.785,15.785,15.785,1
20150701|2014-12-31 11:00,31,15.805,15.805,15.805,15.805,1
20150701|2014-12-31 11:30,31,15.775,15.775,15.755,15.755,2
20150701|2014-12-31 12:00,31,15.67,15.67,15.635,15.635,7
20150701|2014-12-31 13:00,31,15.67,15.67,15.67,15.67,1
20150701|2015-01-02 02:30,2,15.905,15.905,15.905,15.905,2
20150701|2015-01-02 08:00,2,15.64,15.64,15.64,15.64,1
20150701|2015-01-02 09:30,2,15.73,16.02,15.73,16.02,3
20150701|2015-01-02 10:00,2,15.985,15.985,15.985,15.985,3
20150701|2015-01-02 10:30,2,15.955,15.955,15.955,15.955,1
20150701|2015-01-02 11:30,2,15.865,15.865,15.865,15.865,1
20150701|2015-01-02 12:00,2,15.835,15.835,15.825,15.83,17
20150701|2015-01-02 12:30,2,15.81,15.81,15.805,15.805,5
20150701|2015-01-02 13:00,2,15.76,15.76,15.76,15.76,10
20150701|2015-01-02 13:30,2,15.78,15.78,15.78,15.78,1
20150701|2015-01-05 09:00,5,16.29,16.29,16.24,16.265,4
20150701|2015-01-05 09:30,5,16.12,16.12,16.12,16.12,1
20150701|2015-01-05 10:00,5,16.15,16.15,16.125,16.125,2
20150701|2015-01-05 10:30,5,16.015,16.015,16.015,16.015,1
20150701|2015-01-05 11:00,5,16.01,16.01,16.01,16.01,1
20150701|2015-01-05 11:30,5,16.1,16.155,16.1,16.155,3
20150701|2015-01-05 12:30,5,16.275,16.275,16.275,16.275,1
20150701|2015-01-05 22:00,6,16.285,16.29,16.285,16.29,2
20150701|2015-01-06 07:00,6,16.3,16.3,16.3,16.3,7
20150701|2015-01-06 07:30,6,16.31,16.31,16.31,16.31,1
20150701|2015-01-06 08:00,6,16.31,16.31,16.305,16.305,2
20150701|2015-01-06 08:30,6,16.34,16.36,16.34,16.36,3
20150701|2015-01-06 09:00,6,16.355,16.355,16.355,16.355,1
20150701|2015-01-06 09:30,6,16.355,16.355,16.355,16.355,1
20150701|2015-01-06 10:00,6,16.35,16.365,16.35,16.365,2
20150701|2015-01-06 10:30,6,16.515,16.785,16.515,16.725,20
20150701|2015-01-06 11:00,6,16.63,16.645,16.62,16.62,3
20150701|2015-01-06 11:30,6,16.63,16.65,16.595,16.605,7
20150701|2015-01-06 12:00,6,16.695,16.695,16.69,16.69,3
20150701|2015-01-06 12:30,6,16.67,16.67,16.67,16.67,1
20150701|2015-01-06 13:30,6,16.615,16.625,16.615,16.625,2
20150701|2015-01-06 18:00,7,16.53,16.53,16.53,16.53,1
20150701|2015-01-06 19:00,7,16.565,16.565,16.565,16.565,1
20150701|2015-01-07 07:30,7,16.43,16.43,16.43,16.43,1
20150701|2015-01-07 08:00,7,16.435,16.435,16.435,16.435,2
20150701|2015-01-07 08:30,7,16.475,16.49,16.47,16.47,4
20150701|2015-01-07 09:00,7,16.565,16.565,16.565,16.565,1
20150701|2015-01-07 09:30,7,16.66,16.675,16.66,16.675,2
20150701|2015-01-07 10:00,7,16.65,16.665,16.65,16.665,2
20150701|2015-01-07 11:00,7,16.62,16.62,16.62,16.62,1
20150701|2015-01-07 11:30,7,16.66,16.66,16.645,16.645,2
20150701|2015-01-07 12:00,7,16.595,16.595,16.595,16.595,1
20150701|2015-01-07 13:00,7,16.7,16.7,16.7,16.7,1
20150701|2015-01-07 17:00,8,16.61,16.61,16.61,16.61,1
20150701|2015-01-08 03:00,8,16.47,16.47,16.47,16.47,1
20150701|2015-01-08 06:30,8,16.53,16.6,16.53,16.6,2
20150701|2015-01-08 07:00,8,16.57,16.57,16.57,16.57,1
20150701|2015-01-08 07:30,8,16.54,16.54,16.54,16.54,1
20150701|2015-01-08 08:00,8,16.58,16.58,16.58,16.58,2
20150701|2015-01-08 08:30,8,16.58,16.58,16.58,16.58,2
20150701|2015-01-08 09:00,8,16.67,16.67,16.67,16.67,1
20150701|2015-01-08 09:30,8,16.625,16.625,16.54,16.54,2
20150701|2015-01-08 10:00,8,16.515,16.515,16.515,16.515,1
20150701|2015-01-08 10:30,8,16.525,16.525,16.525,16.525,1
20150701|2015-01-08 11:00,8,16.49,16.505,16.49,16.5,11
20150701|2015-01-08 11:30,8,16.485,16.485,16.485,16.485,1
20150701|2015-01-08 12:00,8,16.47,16.47,16.435,16.445,4
20150701|2015-01-08 15:00,8,16.41,16.41,16.41,16.41,1
20150701|2015-01-09 02:00,9,16.445,16.445,16.445,16.445,2
20150701|2015-01-09 08:00,9,16.495,16.495,16.495,16.495,1
20150701|2015-01-09 09:00,9,16.62,16.62,16.62,16.62,9
20150701|2015-01-09 12:00,9,16.49,16.49,16.475,16.475,2
20150701|2015-01-12 03:00,12,16.63,16.63,16.63,16.63,3
20150701|2015-01-12 04:00,12,16.625,16.625,16.625,16.625,1
20150701|2015-01-12 07:00,12,16.515,16.515,16.515,16.515,1
20150701|2015-01-12 08:00,12,16.595,16.595,16.595,16.595,1
20150701|2015-01-12 09:00,12,16.625,16.625,16.625,16.625,1
20150701|2015-01-12 09:30,12,16.54,16.54,16.54,16.54,1
20150701|2015-01-12 10:00,12,16.55,16.55,16.55,16.55,1
20150701|2015-01-12 10:30,12,16.54,16.54,16.54,16.54,1
20150701|2015-01-12 12:00,12,16.63,16.63,16.615,16.615,5
20150701|2015-01-12 19:00,13,16.73,16.78,16.73,16.78,11
20150701|2015-01-12 19:30,13,16.79,16.79,16.77,16.77,30
20150701|2015-01-12 20:30,13,16.895,16.895,16.895,16.895,3
20150701|2015-01-12 21:00,13,16.915,16.915,16.915,16.915,16
20150701|2015-01-13 01:30,13,16.88,16.88,16.88,16.88,1
20150701|2015-01-13 02:30,13,16.98,16.98,16.98,16.98,20
20150701|2015-01-13 03:00,13,17.05,17.115,17.05,17.055,27
20150701|2015-01-13 04:00,13,17,17,17,17,1
20150701|2015-01-13 08:30,13,17.165,17.165,17.09,17.09,12
20150701|2015-01-13 09:00,13,17.08,17.105,17.075,17.105,6
20150701|2015-01-13 10:00,13,17.16,17.16,17.16,17.16,1
20150701|2015-01-13 10:30,13,17.26,17.26,17.26,17.26,1
20150701|2015-01-13 11:30,13,17.22,17.22,17.22,17.22,1
20150701|2015-01-13 12:00,13,17.21,17.23,17.21,17.21,7
20150701|2015-01-13 12:30,13,17.2,17.2,17.2,17.2,1
20150701|2015-01-13 13:00,13,17.09,17.09,17.09,17.09,1
20150701|2015-01-13 13:30,13,17.15,17.15,17.14,17.14,2
20150701|2015-01-13 18:00,14,17.135,17.16,17.135,17.16,3
20150701|2015-01-13 18:30,14,17.12,17.12,17.12,17.12,1
20150701|2015-01-13 19:00,14,17.15,17.15,17.15,17.15,2
20150701|2015-01-13 19:30,14,17.06,17.065,17.06,17.06,30
20150701|2015-01-13 23:30,14,16.85,16.85,16.85,16.85,1
20150701|2015-01-14 02:00,14,16.81,16.81,16.72,16.72,7
20150701|2015-01-14 03:00,14,16.675,16.675,16.675,16.675,1
20150701|2015-01-14 04:30,14,16.74,16.79,16.74,16.79,3
20150701|2015-01-14 07:00,14,16.89,16.89,16.89,16.89,3
20150701|2015-01-14 07:30,14,16.965,16.98,16.965,16.98,2
20150701|2015-01-14 08:00,14,17,17.03,17,17,22
20150701|2015-01-14 09:00,14,17.01,17.08,16.995,17.075,8
20150701|2015-01-14 09:30,14,17.04,17.04,17.04,17.04,1
20150701|2015-01-14 10:00,14,17.03,17.05,17.03,17.05,2
20150701|2015-01-14 10:30,14,17.065,17.065,17.065,17.065,1
20150701|2015-01-14 11:00,14,17.025,17.04,17.025,17.04,2
20150701|2015-01-14 11:30,14,17.035,17.035,17.035,17.035,1
20150701|2015-01-14 12:00,14,17.045,17.045,17.025,17.025,32
20150701|2015-01-14 12:30,14,17.08,17.08,17.08,17.08,1
20150701|2015-01-14 13:30,14,16.995,17.04,16.995,17.04,2
20150701|2015-01-14 15:30,14,16.93,16.93,16.93,16.93,1
20150701|2015-01-14 23:30,15,16.875,16.875,16.87,16.87,8
20150701|2015-01-15 04:30,15,17.2,17.2,17.2,17.2,5
20150701|2015-01-15 05:00,15,17.215,17.3,17.215,17.3,3
20150701|2015-01-15 05:30,15,17.14,17.14,17.14,17.14,1
20150701|2015-01-15 08:00,15,17.19,17.19,17.085,17.085,3
20150701|2015-01-15 08:30,15,17.155,17.23,17.15,17.21,4
20150701|2015-01-15 09:00,15,17.225,17.225,17.135,17.135,9
20150701|2015-01-15 09:30,15,17.14,17.165,17.125,17.165,5
20150701|2015-01-15 10:00,15,17.26,17.26,17.19,17.205,11
20150701|2015-01-15 10:30,15,17.18,17.195,17.18,17.19,8
20150701|2015-01-15 11:00,15,17.185,17.185,17.155,17.16,9
20150701|2015-01-15 11:30,15,17.145,17.145,17.145,17.145,2
20150701|2015-01-15 12:00,15,17.13,17.13,17.11,17.11,6
20150701|2015-01-15 12:30,15,17.175,17.175,17.175,17.175,3
20150701|2015-01-15 13:30,15,17,17,17,17,3
20150701|2015-01-15 14:00,15,16.95,16.95,16.95,16.95,1
20150701|2015-01-16 01:30,16,17.045,17.05,17.045,17.05,4
20150701|2015-01-16 07:00,16,17.25,17.25,17.22,17.22,12
20150701|2015-01-16 08:30,16,17.24,17.47,17.235,17.47,8
20150701|2015-01-16 09:00,16,17.5,17.555,17.5,17.555,4
20150701|2015-01-16 10:00,16,17.66,17.7,17.66,17.7,4
20150701|2015-01-16 10:30,16,17.81,17.91,17.81,17.82,7
20150701|2015-01-16 11:00,16,17.78,17.78,17.78,17.78,1
20150701|2015-01-16 12:00,16,17.775,17.775,17.77,17.77,2
20150701|2015-01-16 13:00,16,17.78,17.78,17.78,17.78,2
20150701|2015-01-16 14:00,16,17.785,17.785,17.785,17.785,1
20150701|2015-01-18 17:30,20,17.85,17.85,17.85,17.85,2
20150701|2015-01-18 19:00,20,17.76,17.76,17.75,17.75,2
20150701|2015-01-18 19:30,20,17.71,17.71,17.71,17.71,1
20150701|2015-01-19 01:00,20,17.805,17.805,17.805,17.805,1
20150701|2015-01-19 03:00,20,17.75,17.75,17.75,17.75,1
20150701|2015-01-19 05:00,20,17.78,17.78,17.78,17.78,1
20150701|2015-01-19 07:00,20,17.775,17.795,17.775,17.795,2
20150701|2015-01-19 07:30,20,17.865,17.865,17.865,17.865,1
20150701|2015-01-19 10:30,20,17.785,17.785,17.785,17.785,1
20150701|2015-01-19 11:00,20,17.775,17.775,17.775,17.775,1
20150701|2015-01-20 02:30,20,17.85,17.855,17.85,17.855,2
20150701|2015-01-20 03:00,20,18,18,18,18,2
20150701|2015-01-20 05:00,20,17.925,17.925,17.925,17.925,1
20150701|2015-01-20 05:30,20,17.855,17.855,17.855,17.855,1
20150701|2015-01-20 06:30,20,17.94,17.955,17.94,17.955,3
20150701|2015-01-20 07:30,20,17.88,17.88,17.835,17.835,2
20150701|2015-01-20 08:00,20,17.87,17.87,17.87,17.87,1
20150701|2015-01-20 08:30,20,17.855,17.935,17.855,17.935,3
20150701|2015-01-20 09:00,20,17.915,17.945,17.905,17.945,4
20150701|2015-01-20 09:30,20,17.96,17.985,17.95,17.97,4
20150701|2015-01-20 10:00,20,17.97,18.01,17.97,18.01,3
20150701|2015-01-20 10:30,20,18.035,18.045,18.025,18.035,4
20150701|2015-01-20 11:00,20,18.025,18.035,18.025,18.035,3
20150701|2015-01-20 11:30,20,18.015,18.015,17.975,17.975,3
20150701|2015-01-20 12:00,20,17.965,18.015,17.965,18.015,5
20150701|2015-01-20 12:30,20,17.965,17.975,17.965,17.975,2
20150701|2015-01-20 13:00,20,17.94,17.94,17.94,17.94,2
20150701|2015-01-20 15:00,20,18.035,18.035,18.035,18.035,2
20150701|2015-01-20 21:30,21,18.15,18.15,18.15,18.15,1
20150701|2015-01-20 23:30,21,18.25,18.3,18.25,18.3,3
20150701|2015-01-21 00:00,21,18.385,18.385,18.35,18.35,2
20150701|2015-01-21 06:30,21,18.29,18.29,18.29,18.29,2
20150701|2015-01-21 07:30,21,18.37,18.37,18.37,18.37,1
20150701|2015-01-21 08:00,21,18.51,18.515,18.485,18.505,5
20150701|2015-01-21 08:30,21,18.2,18.2,18.14,18.14,3
20150701|2015-01-21 09:00,21,18.115,18.14,18.115,18.14,6
20150701|2015-01-21 09:30,21,18.13,18.18,18.13,18.18,12
20150701|2015-01-21 10:00,21,18.19,18.19,18.17,18.19,4
20150701|2015-01-21 10:30,21,18.195,18.195,18.195,18.195,1
20150701|2015-01-21 11:00,21,18.2,18.215,18.195,18.215,7
20150701|2015-01-21 11:30,21,18.22,18.22,18.22,18.22,1
20150701|2015-01-21 12:00,21,18.265,18.265,18.23,18.255,3
20150701|2015-01-21 14:30,21,18.235,18.235,18.235,18.235,1
20150701|2015-01-21 18:00,22,18.18,18.18,18.175,18.175,2
20150701|2015-01-22 06:00,22,18.195,18.195,17.99,18.08,5
20150701|2015-01-22 06:30,22,18.275,18.275,18.275,18.275,2
20150701|2015-01-22 07:30,22,18.265,18.36,18.175,18.36,5
20150701|2015-01-22 08:00,22,18.435,18.435,18.435,18.435,12
20150701|2015-01-22 08:30,22,18.415,18.415,18.29,18.31,6
20150701|2015-01-22 09:00,22,18.335,18.4,18.335,18.38,6
20150701|2015-01-22 09:30,22,18.425,18.425,18.36,18.36,5
20150701|2015-01-22 10:00,22,18.42,18.445,18.42,18.445,3
20150701|2015-01-22 10:30,22,18.4,18.45,18.4,18.445,4
20150701|2015-01-22 11:00,22,18.46,18.46,18.4,18.4,8
20150701|2015-01-22 11:30,22,18.41,18.43,18.41,18.425,3
20150701|2015-01-22 12:00,22,18.39,18.425,18.39,18.425,7
20150701|2015-01-22 14:30,22,18.5,18.5,18.495,18.495,2
20150701|2015-01-23 00:00,23,18.33,18.33,18.33,18.33,3
20150701|2015-01-23 01:00,23,18.37,18.37,18.37,18.37,1
20150701|2015-01-23 03:00,23,18.26,18.26,18.26,18.26,1
20150701|2015-01-23 07:00,23,18.385,18.385,18.385,18.385,1
20150701|2015-01-23 08:00,23,18.38,18.38,18.325,18.325,12
20150701|2015-01-23 08:30,23,18.34,18.34,18.34,18.34,1
20150701|2015-01-23 09:00,23,18.4,18.4,18.4,18.4,1
20150701|2015-01-23 09:30,23,18.25,18.25,18.25,18.25,1
20150701|2015-01-23 12:00,23,18.36,18.365,18.36,18.365,2
20150701|2015-01-23 12:30,23,18.395,18.395,18.395,18.395,1
20150701|2015-01-23 14:30,23,18.395,18.395,18.395,18.395,2
20150701|2015-01-25 17:00,26,18.42,18.42,18.42,18.42,2
20150701|2015-01-25 23:00,26,18.41,18.41,18.41,18.41,5
20150701|2015-01-25 23:30,26,18.37,18.37,18.355,18.355,25
20150701|2015-01-26 00:00,26,18.285,18.285,18.285,18.285,4
20150701|2015-01-26 00:30,26,18.29,18.29,18.29,18.29,5
20150701|2015-01-26 02:00,26,18.145,18.145,18.145,18.145,1
20150701|2015-01-26 04:30,26,18.05,18.05,18.05,18.05,1
20150701|2015-01-26 05:00,26,17.99,17.99,17.99,17.99,2
20150701|2015-01-26 06:00,26,18.075,18.075,18.075,18.075,1
20150701|2015-01-26 06:30,26,18.1,18.105,18.095,18.095,6
20150701|2015-01-26 07:00,26,18.23,18.23,18.23,18.23,1
20150701|2015-01-26 07:30,26,18.2,18.2,18.2,18.2,1
20150701|2015-01-26 08:00,26,18.19,18.19,18.19,18.19,2
20150701|2015-01-26 09:30,26,18.01,18.075,18.01,18.05,4
20150701|2015-01-26 10:00,26,18.07,18.07,18.07,18.07,1
20150701|2015-01-26 10:30,26,18.015,18.03,18.015,18.02,3
20150701|2015-01-26 11:00,26,18.01,18.025,18.01,18.025,2
20150701|2015-01-26 12:00,26,18.04,18.055,18.04,18.055,6
20150701|2015-01-26 12:30,26,18.02,18.02,18.02,18.02,2
20150701|2015-01-26 13:00,26,18.005,18.005,18.005,18.005,1
20150701|2015-01-26 13:30,26,18.02,18.02,18.02,18.02,2
20150701|2015-01-26 14:30,26,17.99,17.99,17.99,17.99,1
20150701|2015-01-26 18:00,27,17.96,17.96,17.96,17.96,1
20150701|2015-01-26 18:30,27,17.885,17.885,17.775,17.775,4
20150701|2015-01-26 19:00,27,17.9,17.9,17.9,17.9,2
20150701|2015-01-26 19:30,27,17.85,17.85,17.85,17.85,3
20150701|2015-01-27 00:00,27,17.935,17.935,17.935,17.935,1
20150701|2015-01-27 00:30,27,17.955,17.955,17.955,17.955,1
20150701|2015-01-27 01:00,27,18.045,18.045,18.045,18.045,1
20150701|2015-01-27 04:00,27,18.025,18.025,17.955,17.955,2
20150701|2015-01-27 06:00,27,17.955,17.955,17.955,17.955,1
20150701|2015-01-27 07:00,27,17.99,18.01,17.99,17.995,7
20150701|2015-01-27 07:30,27,17.995,18.08,17.995,18.08,18
20150701|2015-01-27 08:30,27,18.045,18.14,18.045,18.14,3
20150701|2015-01-27 09:00,27,18.12,18.165,18.105,18.165,9
20150701|2015-01-27 12:00,27,18.14,18.14,18.14,18.14,1
20150701|2015-01-27 13:30,27,18.17,18.17,18.17,18.17,1
20150701|2015-01-27 14:30,27,18.2,18.2,18.2,18.2,4
20150701|2015-01-27 19:00,28,18.115,18.115,18.115,18.115,1
20150701|2015-01-28 01:00,28,18.1,18.1,18.1,18.1,1
20150701|2015-01-28 02:00,28,18.085,18.085,18.085,18.085,3
20150701|2015-01-28 07:00,28,18.125,18.13,18.125,18.125,3
20150701|2015-01-28 07:30,28,18.11,18.135,18.055,18.09,19
20150701|2015-01-28 08:00,28,18.06,18.075,18.06,18.075,3
20150701|2015-01-28 08:30,28,18.105,18.105,18.1,18.105,3
20150701|2015-01-28 09:00,28,18.11,18.14,18.11,18.135,4
20150701|2015-01-28 09:30,28,18.15,18.15,18.15,18.15,1
20150701|2015-01-28 12:00,28,18.15,18.16,18.15,18.16,6
20150701|2015-01-28 14:30,28,18.055,18.055,18.055,18.055,1
20150701|2015-01-28 15:00,28,18.065,18.065,18.065,18.065,1
20150701|2015-01-28 15:30,28,18.09,18.09,18.09,18.09,1
20150701|2015-01-28 18:00,29,18.07,18.07,18.055,18.055,15
20150701|2015-01-28 23:30,29,17.925,17.925,17.89,17.89,2
20150701|2015-01-29 01:30,29,17.885,17.885,17.885,17.885,1
20150701|2015-01-29 02:00,29,17.82,17.82,17.82,17.82,4
20150701|2015-01-29 03:00,29,17.725,17.725,17.725,17.725,1
20150701|2015-01-29 03:30,29,17.69,17.69,17.69,17.69,1
20150701|2015-01-29 04:30,29,17.71,17.71,17.71,17.71,1
20150701|2015-01-29 07:00,29,17.5,17.5,17.5,17.5,1
20150701|2015-01-29 08:00,29,17.59,17.59,17.505,17.54,10
20150701|2015-01-29 08:30,29,17.53,17.53,17.515,17.53,4
20150701|2015-01-29 09:00,29,17.505,17.515,17.495,17.515,3
20150701|2015-01-29 09:30,29,17.365,17.365,17.24,17.24,3
20150701|2015-01-29 10:00,29,17.305,17.305,17.01,17.05,12
20150701|2015-01-29 10:30,29,17.085,17.085,17.035,17.035,2
20150701|2015-01-29 11:00,29,16.87,16.915,16.81,16.915,8
20150701|2015-01-29 11:30,29,16.99,16.99,16.99,16.99,1
20150701|2015-01-29 12:00,29,16.86,16.88,16.855,16.855,3
20150701|2015-01-29 12:30,29,16.915,16.93,16.915,16.93,6
20150701|2015-01-29 13:00,29,16.945,16.945,16.925,16.925,2
20150701|2015-01-29 15:30,29,17.02,17.02,17.02,17.02,1
20150701|2015-01-29 23:30,30,16.97,16.97,16.97,16.97,1
20150701|2015-01-30 03:30,30,17.1,17.1,17.1,17.1,1
20150701|2015-01-30 04:30,30,17.05,17.05,17.05,17.05,1
20150701|2015-01-30 05:30,30,17.025,17.025,17.025,17.025,3
20150701|2015-01-30 06:00,30,17.05,17.05,17.05,17.05,2
20150701|2015-01-30 07:00,30,17.01,17.01,17.01,17.01,2
20150701|2015-01-30 07:30,30,16.975,16.975,16.975,16.975,1
20150701|2015-01-30 08:00,30,16.975,16.975,16.925,16.945,10
20150701|2015-01-30 08:30,30,16.94,16.965,16.925,16.925,6
20150701|2015-01-30 09:00,30,16.99,17.08,16.98,17.06,7
20150701|2015-01-30 09:30,30,17.125,17.16,17.125,17.13,6
20150701|2015-01-30 10:00,30,17.2,17.255,17.2,17.23,14
20150701|2015-01-30 10:30,30,17.35,17.37,17.31,17.31,16
20150701|2015-01-30 11:00,30,17.305,17.305,17.3,17.305,5
20150701|2015-01-30 11:30,30,17.3,17.3,17.285,17.285,3
20150701|2015-01-30 12:00,30,17.255,17.285,17.255,17.255,55
20150701|2015-01-30 13:00,30,17.315,17.315,17.315,17.315,1
20150701|2015-01-30 14:00,30,17.3,17.3,17.3,17.3,25
20150701|2015-02-01 17:30,2,17.23,17.23,17.23,17.23,1
20150701|2015-02-02 00:00,2,17.225,17.225,17.225,17.225,1
20150701|2015-02-02 04:00,2,17.09,17.09,17.09,17.09,1
20150701|2015-02-02 06:00,2,17.295,17.295,17.295,17.295,1
20150701|2015-02-02 07:00,2,17.17,17.17,17.17,17.17,1
20150701|2015-02-02 07:30,2,17.17,17.17,17.17,17.17,1
20150701|2015-02-02 08:00,2,17.17,17.17,17.17,17.17,1
20150701|2015-02-02 08:30,2,17.175,17.215,17.15,17.215,8
20150701|2015-02-02 09:00,2,17.325,17.34,17.25,17.25,8
20150701|2015-02-02 09:30,2,17.28,17.31,17.255,17.255,4
20150701|2015-02-02 10:00,2,17.27,17.305,17.27,17.305,3
20150701|2015-02-02 10:30,2,17.3,17.305,17.3,17.305,5
20150701|2015-02-02 11:00,2,17.3,17.32,17.3,17.305,4
20150701|2015-02-02 11:30,2,17.31,17.31,17.3,17.31,4
20150701|2015-02-02 12:00,2,17.31,17.32,17.305,17.31,14
20150701|2015-02-02 12:30,2,17.34,17.34,17.34,17.34,1
20150701|2015-02-02 13:00,2,17.33,17.33,17.33,17.33,1
20150701|2015-02-02 15:30,2,17.28,17.28,17.28,17.28,1
20150701|2015-02-02 21:30,3,17.28,17.28,17.28,17.28,1
20150701|2015-02-03 00:30,3,17.43,17.43,17.4,17.4,8
20150701|2015-02-03 01:00,3,17.41,17.41,17.41,17.41,20
20150701|2015-02-03 01:30,3,17.475,17.615,17.475,17.61,24
20150701|2015-02-03 02:00,3,17.61,17.61,17.61,17.61,20
20150701|2015-02-03 02:30,3,17.61,17.61,17.61,17.61,25
20150701|2015-02-03 03:00,3,17.69,17.7,17.685,17.7,22
20150701|2015-02-03 03:30,3,17.7,17.7,17.7,17.7,1
20150701|2015-02-03 04:00,3,17.78,17.78,17.78,17.78,1
20150701|2015-02-03 04:30,3,17.745,17.745,17.745,17.745,1
20150701|2015-02-03 05:00,3,17.69,17.69,17.69,17.69,1
20150701|2015-02-03 05:30,3,17.61,17.61,17.61,17.61,1
20150701|2015-02-03 06:30,3,17.555,17.555,17.555,17.555,1
20150701|2015-02-03 07:00,3,17.41,17.41,17.41,17.41,1
20150701|2015-02-03 08:00,3,17.41,17.41,17.405,17.405,2
20150701|2015-02-03 08:30,3,17.345,17.36,17.345,17.355,3
20150701|2015-02-03 09:00,3,17.345,17.355,17.34,17.355,3
20150701|2015-02-03 09:30,3,17.245,17.245,17.195,17.22,5
20150701|2015-02-03 10:00,3,17.185,17.29,17.185,17.29,7
20150701|2015-02-03 10:30,3,17.28,17.28,17.245,17.26,7
20150701|2015-02-03 11:00,3,17.305,17.305,17.295,17.295,4
20150701|2015-02-03 11:30,3,17.3,17.355,17.3,17.355,2
20150701|2015-02-03 12:00,3,17.36,17.405,17.36,17.395,29
20150701|2015-02-03 12:30,3,17.475,17.475,17.475,17.475,1
20150701|2015-02-03 13:00,3,17.46,17.46,17.45,17.45,10
20150701|2015-02-03 18:30,4,17.375,17.375,17.375,17.375,1
20150701|2015-02-04 04:00,4,17.505,17.505,17.505,17.505,1
20150701|2015-02-04 04:30,4,17.485,17.485,17.485,17.485,1
20150701|2015-02-04 08:00,4,17.48,17.495,17.465,17.495,6
20150701|2015-02-04 08:30,4,17.475,17.65,17.46,17.65,8
20150701|2015-02-04 09:00,4,17.66,17.695,17.61,17.61,21
20150701|2015-02-04 09:30,4,17.465,17.495,17.465,17.495,4
20150701|2015-02-04 10:00,4,17.5,17.615,17.5,17.615,3
20150701|2015-02-04 10:30,4,17.53,17.575,17.53,17.575,3
20150701|2015-02-04 11:00,4,17.56,17.56,17.505,17.505,3
20150701|2015-02-04 11:30,4,17.505,17.52,17.505,17.52,2
20150701|2015-02-04 12:00,4,17.475,17.49,17.47,17.49,12
20150701|2015-02-04 14:00,4,17.47,17.47,17.47,17.47,1
20150701|2015-02-04 15:00,4,17.435,17.435,17.425,17.425,2
20150701|2015-02-04 16:00,4,17.425,17.425,17.425,17.425,1
20150701|2015-02-04 17:30,5,17.505,17.505,17.505,17.505,1
20150701|2015-02-05 01:00,5,17.445,17.445,17.43,17.43,4
20150701|2015-02-05 01:30,5,17.39,17.39,17.39,17.39,3
20150701|2015-02-05 04:30,5,17.3,17.3,17.3,17.3,5
20150701|2015-02-05 05:00,5,17.25,17.26,17.16,17.16,5
20150701|2015-02-05 05:30,5,17.14,17.14,17.05,17.05,2
20150701|2015-02-05 06:00,5,17.11,17.21,17.11,17.21,7
20150701|2015-02-05 06:30,5,17.29,17.29,17.24,17.24,2
20150701|2015-02-05 07:00,5,17.255,17.255,17.255,17.255,2
20150701|2015-02-05 08:00,5,17.285,17.285,17.22,17.22,5
20150701|2015-02-05 08:30,5,17.18,17.18,17.14,17.17,5
20150701|2015-02-05 09:00,5,17.15,17.21,17.15,17.19,6
20150701|2015-02-05 09:30,5,17.185,17.2,17.16,17.165,6
20150701|2015-02-05 10:00,5,17.18,17.18,17.09,17.09,9
20150701|2015-02-05 10:30,5,17.11,17.205,17.11,17.205,6
20150701|2015-02-05 11:00,5,17.19,17.215,17.19,17.215,3
20150701|2015-02-05 11:30,5,17.23,17.245,17.23,17.235,7
20150701|2015-02-05 12:00,5,17.23,17.275,17.23,17.27,7
20150701|2015-02-05 12:30,5,17.34,17.355,17.34,17.355,50
20150701|2015-02-05 13:00,5,17.285,17.285,17.285,17.285,1
20150701|2015-02-05 14:30,5,17.345,17.345,17.345,17.345,1
20150701|2015-02-05 17:00,6,17.36,17.36,17.36,17.36,1
20150701|2015-02-05 21:00,6,17.31,17.31,17.31,17.31,1
20150701|2015-02-06 02:30,6,17.3,17.3,17.3,17.3,7
20150701|2015-02-06 06:30,6,17.435,17.435,17.435,17.435,1
20150701|2015-02-06 07:30,6,17.2,17.2,17.075,17.085,6
20150701|2015-02-06 08:00,6,17.105,17.105,16.94,16.95,7
20150701|2015-02-06 08:30,6,17.03,17.03,16.965,17.01,11
20150701|2015-02-06 09:00,6,16.875,16.875,16.8,16.865,4
20150701|2015-02-06 09:30,6,16.855,16.855,16.795,16.81,4
20150701|2015-02-06 10:00,6,16.67,16.705,16.67,16.705,5
20150701|2015-02-06 10:30,6,16.695,16.705,16.695,16.705,2
20150701|2015-02-06 11:00,6,16.715,16.74,16.715,16.74,3
20150701|2015-02-06 11:30,6,16.735,16.735,16.735,16.735,1
20150701|2015-02-06 12:00,6,16.75,16.81,16.75,16.775,5
20150701|2015-02-06 12:30,6,16.71,16.71,16.71,16.71,1
20150701|2015-02-06 13:00,6,16.735,16.735,16.735,16.735,1
20150701|2015-02-06 15:30,6,16.785,16.785,16.785,16.785,3
20150701|2015-02-09 00:30,9,16.85,16.85,16.85,16.85,1
20150701|2015-02-09 02:30,9,16.9,16.9,16.9,16.9,4
20150701|2015-02-09 03:00,9,17.05,17.085,17.05,17.085,6
20150701|2015-02-09 03:30,9,17.055,17.055,17.055,17.055,1
20150701|2015-02-09 04:00,9,17.095,17.2,17.095,17.2,3
20150701|2015-02-09 04:30,9,17.12,17.12,17.12,17.12,1
20150701|2015-02-09 05:00,9,17.09,17.09,17.09,17.09,1
20150701|2015-02-09 07:30,9,16.96,16.965,16.96,16.96,15
20150701|2015-02-09 08:00,9,16.995,16.995,16.995,16.995,1
20150701|2015-02-09 08:30,9,17.01,17.065,17.01,17.065,2
20150701|2015-02-09 09:00,9,17.07,17.16,17.07,17.16,3
20150701|2015-02-09 09:30,9,17.14,17.145,17.13,17.145,3
20150701|2015-02-09 10:00,9,17.15,17.15,17.14,17.14,8
20150701|2015-02-09 10:30,9,17.145,17.155,17.145,17.15,3
20150701|2015-02-09 11:00,9,17.12,17.12,17.08,17.08,4
20150701|2015-02-09 11:30,9,17.1,17.12,17.1,17.12,2
20150701|2015-02-09 12:00,9,17.145,17.145,17.145,17.145,1
20150701|2015-02-09 13:30,9,17.115,17.115,17.115,17.115,5
20150701|2015-02-09 15:00,9,17.09,17.09,17.09,17.09,1
20150701|2015-02-10 00:30,10,17.125,17.125,17.125,17.125,6
20150701|2015-02-10 01:00,10,17.125,17.125,17.125,17.125,2
20150701|2015-02-10 03:30,10,16.955,16.955,16.95,16.95,2
20150701|2015-02-10 05:30,10,16.825,16.825,16.82,16.82,3
20150701|2015-02-10 07:30,10,16.98,16.98,16.98,16.98,2
20150701|2015-02-10 08:00,10,16.99,17,16.97,17,4
20150701|2015-02-10 08:30,10,17,17,16.93,16.96,7
20150701|2015-02-10 09:00,10,16.985,16.99,16.95,16.97,10
20150701|2015-02-10 09:30,10,17.045,17.125,17.045,17.11,5
20150701|2015-02-10 10:00,10,17.085,17.095,17.07,17.095,4
20150701|2015-02-10 10:30,10,17.03,17.065,17.03,17.065,4
20150701|2015-02-10 11:00,10,17.07,17.075,17.025,17.025,5
20150701|2015-02-10 11:30,10,17.005,17.02,16.99,16.99,3
20150701|2015-02-10 12:00,10,17.005,17.005,16.94,16.94,7
20150701|2015-02-10 12:30,10,16.95,16.95,16.95,16.95,3
20150701|2015-02-11 02:00,11,17.105,17.105,17.05,17.05,4
20150701|2015-02-11 04:30,11,17.105,17.105,16.99,16.99,2
20150701|2015-02-11 07:00,11,17.01,17.01,17.01,17.01,2
20150701|2015-02-11 08:00,11,16.98,17.005,16.98,17.005,4
20150701|2015-02-11 08:30,11,17.005,17.005,16.895,16.925,12
20150701|2015-02-11 09:00,11,16.86,16.9,16.825,16.825,6
20150701|2015-02-11 09:30,11,16.845,16.865,16.845,16.845,4
20150701|2015-02-11 10:00,11,16.85,16.875,16.85,16.855,4
20150701|2015-02-11 10:30,11,16.91,16.935,16.91,16.935,3
20150701|2015-02-11 11:00,11,16.945,16.945,16.91,16.91,10
20150701|2015-02-11 11:30,11,16.895,16.9,16.88,16.88,3
20150701|2015-02-11 12:00,11,16.865,16.87,16.835,16.835,5
20150701|2015-02-11 13:00,11,16.875,16.875,16.875,16.875,1
20150701|2015-02-11 14:30,11,16.855,16.855,16.835,16.835,80
20150701|2015-02-11 20:30,12,16.73,16.73,16.73,16.73,1
20150701|2015-02-11 21:00,12,16.7,16.7,16.69,16.69,2
20150701|2015-02-12 00:30,12,16.76,16.76,16.76,16.76,1
20150701|2015-02-12 03:30,12,17.03,17.03,17.03,17.03,1
20150701|2015-02-12 07:00,12,16.87,16.87,16.87,16.87,1
20150701|2015-02-12 08:00,12,16.955,16.955,16.955,16.955,1
20150701|2015-02-12 08:30,12,16.945,16.955,16.93,16.93,4
20150701|2015-02-12 09:00,12,16.875,16.875,16.875,16.875,2
20150701|2015-02-12 10:30,12,16.97,16.97,16.97,16.97,1
20150701|2015-02-12 11:30,12,16.9,16.9,16.895,16.895,30
20150701|2015-02-12 12:00,12,16.87,16.875,16.87,16.875,8
20150701|2015-02-12 12:30,12,16.865,16.865,16.865,16.865,1
20150701|2015-02-12 13:30,12,16.885,16.885,16.885,16.885,1
20150701|2015-02-12 17:00,13,16.915,16.915,16.915,16.915,1
20150701|2015-02-12 19:00,13,16.95,16.95,16.95,16.95,1
20150701|2015-02-13 04:30,13,16.925,16.925,16.925,16.925,1
20150701|2015-02-13 05:00,13,16.94,16.94,16.93,16.93,3
20150701|2015-02-13 07:00,13,17.025,17.055,17.025,17.045,5
20150701|2015-02-13 07:30,13,17.3,17.32,17.24,17.29,44
20150701|2015-02-13 08:00,13,17.32,17.355,17.25,17.355,122
20150701|2015-02-13 10:00,13,17.45,17.47,17.45,17.46,12
20150701|2015-02-13 10:30,13,17.4,17.435,17.4,17.41,8
20150701|2015-02-13 11:30,13,17.42,17.42,17.42,17.42,6
20150701|2015-02-13 12:00,13,17.4,17.4,17.355,17.365,11
20150701|2015-02-13 13:00,13,17.35,17.35,17.35,17.35,2
20150701|2015-02-15 18:00,17,17.41,17.41,17.41,17.41,6
20150701|2015-02-16 00:30,17,17.44,17.44,17.44,17.44,1
20150701|2015-02-16 04:30,17,17.4,17.4,17.4,17.4,2
20150701|2015-02-16 08:30,17,17.395,17.395,17.395,17.395,1
20150701|2015-02-16 18:30,17,17.38,17.38,17.38,17.38,1
20150701|2015-02-17 01:30,17,17.21,17.21,17.21,17.21,1
20150701|2015-02-17 02:30,17,16.9,16.9,16.9,16.9,1
20150701|2015-02-17 03:00,17,16.91,16.91,16.91,16.91,1
20150701|2015-02-17 03:30,17,16.945,16.945,16.945,16.945,1
20150701|2015-02-17 04:00,17,16.92,16.92,16.92,16.92,1
20150701|2015-02-17 04:30,17,16.9,16.9,16.9,16.9,1
20150701|2015-02-17 06:30,17,16.765,16.765,16.765,16.765,1
20150701|2015-02-17 07:00,17,16.835,16.835,16.835,16.835,2
20150701|2015-02-17 07:30,17,16.81,16.81,16.79,16.79,2
20150701|2015-02-17 08:00,17,16.805,16.805,16.385,16.39,13
20150701|2015-02-17 08:30,17,16.485,16.525,16.465,16.465,9
20150701|2015-02-17 09:00,17,16.44,16.475,16.365,16.365,13
20150701|2015-02-17 09:30,17,16.45,16.505,16.45,16.505,6
20150701|2015-02-17 10:00,17,16.38,16.38,16.355,16.355,3
20150701|2015-02-17 10:30,17,16.365,16.365,16.36,16.36,2
20150701|2015-02-17 11:00,17,16.345,16.345,16.345,16.345,1
20150701|2015-02-17 11:30,17,16.435,16.435,16.435,16.435,1
20150701|2015-02-17 12:00,17,16.46,16.47,16.45,16.45,16
20150701|2015-02-17 13:00,17,16.47,16.47,16.47,16.47,2
20150701|2015-02-17 13:30,17,16.525,16.53,16.525,16.53,6
20150701|2015-02-17 19:00,18,16.535,16.535,16.535,16.535,1
20150701|2015-02-17 19:30,18,16.515,16.515,16.515,16.515,1
20150701|2015-02-17 21:30,18,16.515,16.515,16.515,16.515,1
20150701|2015-02-18 00:30,18,16.54,16.54,16.54,16.54,1
20150701|2015-02-18 03:30,18,16.545,16.545,16.545,16.545,2
20150701|2015-02-18 04:00,18,16.545,16.545,16.545,16.545,1
20150701|2015-02-18 04:30,18,16.485,16.485,16.485,16.485,1
20150701|2015-02-18 07:00,18,16.52,16.52,16.515,16.515,2
20150701|2015-02-18 08:00,18,16.515,16.515,16.49,16.49,3
20150701|2015-02-18 09:00,18,16.475,16.475,16.475,16.475,1
20150701|2015-02-18 09:30,18,16.49,16.5,16.445,16.455,28
20150701|2015-02-18 10:00,18,16.42,16.435,16.35,16.35,4
20150701|2015-02-18 10:30,18,16.47,16.47,16.425,16.425,2
20150701|2015-02-18 11:00,18,16.415,16.415,16.405,16.405,3
20150701|2015-02-18 11:30,18,16.385,16.385,16.385,16.385,2
20150701|2015-02-18 12:00,18,16.395,16.395,16.34,16.35,5
20150701|2015-02-18 13:00,18,16.53,16.535,16.53,16.535,2
20150701|2015-02-18 15:00,18,16.5,16.5,16.5,16.5,1
20150701|2015-02-18 17:00,19,16.54,16.54,16.54,16.54,1
20150701|2015-02-18 20:00,19,16.715,16.715,16.715,16.715,1
20150701|2015-02-19 01:30,19,16.67,16.675,16.67,16.67,3
20150701|2015-02-19 02:00,19,16.65,16.66,16.635,16.66,31
20150701|2015-02-19 02:30,19,16.65,16.655,16.65,16.655,2
20150701|2015-02-19 03:00,19,16.66,16.665,16.66,16.665,2
20150701|2015-02-19 03:30,19,16.68,16.68,16.68,16.68,1
20150701|2015-02-19 07:00,19,16.835,16.835,16.68,16.68,3
20150701|2015-02-19 07:30,19,16.75,16.75,16.75,16.75,1
20150701|2015-02-19 08:30,19,16.605,16.605,16.585,16.585,10
20150701|2015-02-19 09:00,19,16.57,16.57,16.505,16.505,9
20150701|2015-02-19 09:30,19,16.475,16.535,16.475,16.48,27
20150701|2015-02-19 10:00,19,16.49,16.5,16.455,16.495,10
20150701|2015-02-19 10:30,19,16.535,16.585,16.525,16.525,7
20150701|2015-02-19 11:00,19,16.54,16.555,16.515,16.515,4
20150701|2015-02-19 11:30,19,16.505,16.51,16.495,16.51,3
20150701|2015-02-19 12:00,19,16.505,16.505,16.44,16.465,8
20150701|2015-02-19 12:30,19,16.47,16.505,16.47,16.505,3
20150701|2015-02-19 13:00,19,16.46,16.46,16.46,16.46,1
20150701|2015-02-19 15:00,19,16.45,16.45,16.45,16.45,1
20150701|2015-02-19 20:00,20,16.54,16.545,16.54,16.545,4
20150701|2015-02-19 22:30,20,16.525,16.525,16.525,16.525,1
20150701|2015-02-19 23:00,20,16.525,16.525,16.525,16.525,1
20150701|2015-02-19 23:30,20,16.525,16.525,16.52,16.52,2
20150701|2015-02-20 01:30,20,16.49,16.49,16.49,16.49,3
20150701|2015-02-20 03:00,20,16.455,16.455,16.385,16.385,4
20150701|2015-02-20 04:00,20,16.465,16.51,16.465,16.51,2
20150701|2015-02-20 06:00,20,16.42,16.42,16.41,16.41,2
20150701|2015-02-20 07:00,20,16.57,16.57,16.57,16.57,1
20150701|2015-02-20 07:30,20,16.515,16.515,16.515,16.515,1
20150701|2015-02-20 08:00,20,16.475,16.48,16.455,16.455,10
20150701|2015-02-20 08:30,20,16.48,16.5,16.48,16.485,9
20150701|2015-02-20 09:00,20,16.435,16.47,16.435,16.47,12
20150701|2015-02-20 10:00,20,16.48,16.485,16.475,16.475,6
20150701|2015-02-20 10:30,20,16.475,16.475,16.43,16.435,25
20150701|2015-02-20 11:00,20,16.445,16.445,16.42,16.42,9
20150701|2015-02-20 12:00,20,16.37,16.375,16.355,16.36,12
20150701|2015-02-20 13:00,20,16.255,16.29,16.255,16.29,19
20150701|2015-02-20 14:30,20,16.28,16.28,16.28,16.28,4
20150701|2015-02-22 17:30,23,16.29,16.29,16.29,16.29,1
20150701|2015-02-22 18:00,23,16.29,16.29,16.285,16.285,2
20150701|2015-02-22 22:00,23,16.38,16.38,16.38,16.38,1
20150701|2015-02-23 02:00,23,16.295,16.295,16.295,16.295,3
20150701|2015-02-23 02:30,23,16.215,16.215,16.215,16.215,1
20150701|2015-02-23 03:00,23,16.21,16.21,16.21,16.21,4
20150701|2015-02-23 06:30,23,16.39,16.44,16.39,16.44,2
20150701|2015-02-23 07:00,23,16.505,16.505,16.475,16.475,2
20150701|2015-02-23 07:30,23,16.46,16.47,16.45,16.45,33
20150701|2015-02-23 08:00,23,16.435,16.465,16.42,16.465,4
20150701|2015-02-23 09:00,23,16.57,16.6,16.535,16.58,22
20150701|2015-02-23 09:30,23,16.6,16.63,16.5,16.5,11
20150701|2015-02-23 10:00,23,16.55,16.55,16.53,16.53,3
20150701|2015-02-23 10:30,23,16.43,16.455,16.425,16.45,6
20150701|2015-02-23 11:00,23,16.42,16.42,16.37,16.41,36
20150701|2015-02-23 11:30,23,16.405,16.405,16.335,16.335,2
20150701|2015-02-23 12:00,23,16.35,16.35,16.33,16.35,107
20150701|2015-02-23 12:30,23,16.36,16.41,16.36,16.36,15
20150701|2015-02-23 13:00,23,16.41,16.41,16.41,16.41,1
20150701|2015-02-23 21:00,24,16.405,16.41,16.405,16.41,6
20150701|2015-02-23 22:00,24,16.405,16.41,16.405,16.41,6
20150701|2015-02-23 22:30,24,16.43,16.44,16.43,16.44,2
20150701|2015-02-23 23:30,24,16.37,16.37,16.36,16.36,2
20150701|2015-02-24 00:00,24,16.385,16.385,16.385,16.385,2
20150701|2015-02-24 00:30,24,16.37,16.37,16.36,16.365,7
20150701|2015-02-24 02:00,24,16.375,16.375,16.365,16.365,2
20150701|2015-02-24 02:30,24,16.36,16.36,16.36,16.36,1
20150701|2015-02-24 03:00,24,16.335,16.335,16.335,16.335,1
20150701|2015-02-24 04:00,24,16.345,16.345,16.335,16.335,3
20150701|2015-02-24 05:30,24,16.395,16.395,16.39,16.39,6
20150701|2015-02-24 06:30,24,16.405,16.405,16.405,16.405,1
20150701|2015-02-24 07:00,24,16.355,16.355,16.345,16.345,2
20150701|2015-02-24 08:00,24,16.35,16.35,16.27,16.27,12
20150701|2015-02-24 08:30,24,16.28,16.295,16.28,16.295,5
20150701|2015-02-24 09:00,24,16.28,16.51,16.245,16.425,17
20150701|2015-02-24 09:30,24,16.455,16.455,16.415,16.415,2
20150701|2015-02-24 10:00,24,16.225,16.225,16.19,16.19,9
20150701|2015-02-24 11:00,24,16.21,16.215,16.21,16.215,4
20150701|2015-02-24 11:30,24,16.2,16.235,16.2,16.235,4
20150701|2015-02-24 12:00,24,16.265,16.265,16.265,16.265,1
20150701|2015-02-24 13:30,24,16.31,16.31,16.31,16.31,1
20150701|2015-02-24 19:00,25,16.675,16.72,16.675,16.72,4
20150701|2015-02-24 19:30,25,16.75,16.75,16.75,16.75,1
20150701|2015-02-24 20:30,25,16.72,16.72,16.72,16.72,1
20150701|2015-02-24 21:30,25,16.685,16.685,16.685,16.685,1
20150701|2015-02-24 23:30,25,16.66,16.66,16.66,16.66,1
20150701|2015-02-25 01:30,25,16.57,16.58,16.57,16.58,4
20150701|2015-02-25 02:00,25,16.57,16.575,16.57,16.575,4
20150701|2015-02-25 03:00,25,16.555,16.555,16.555,16.555,1
20150701|2015-02-25 03:30,25,16.575,16.575,16.575,16.575,45
20150701|2015-02-25 04:00,25,16.525,16.525,16.525,16.525,1
20150701|2015-02-25 06:00,25,16.565,16.64,16.565,16.64,2
20150701|2015-02-25 06:30,25,16.61,16.615,16.61,16.615,2
20150701|2015-02-25 07:00,25,16.675,16.675,16.665,16.665,2
20150701|2015-02-25 07:30,25,16.62,16.62,16.62,16.62,1
20150701|2015-02-25 08:00,25,16.575,16.605,16.555,16.605,35
20150701|2015-02-25 08:30,25,16.605,16.605,16.575,16.575,12
20150701|2015-02-25 09:30,25,16.55,16.55,16.55,16.55,1
20150701|2015-02-25 10:00,25,16.535,16.555,16.515,16.525,45
20150701|2015-02-25 10:30,25,16.53,16.575,16.53,16.535,58
20150701|2015-02-25 11:00,25,16.535,16.55,16.525,16.54,36
20150701|2015-02-25 11:30,25,16.53,16.54,16.525,16.53,19
20150701|2015-02-25 12:00,25,16.515,16.515,16.5,16.51,11
20150701|2015-02-25 12:30,25,16.515,16.53,16.515,16.53,19
20150701|2015-02-25 13:00,25,16.57,16.575,16.57,16.575,2
20150701|2015-02-25 15:30,25,16.61,16.61,16.61,16.61,1
20150701|2015-02-25 20:00,26,16.65,16.65,16.65,16.65,1
20150701|2015-02-26 00:00,26,16.71,16.72,16.71,16.72,9
20150701|2015-02-26 00:30,26,16.705,16.705,16.69,16.69,12
20150701|2015-02-26 02:00,26,16.73,16.79,16.73,16.79,6
20150701|2015-02-26 02:30,26,16.815,16.865,16.815,16.865,32
20150701|2015-02-26 03:00,26,16.86,16.865,16.86,16.86,3
20150701|2015-02-26 03:30,26,16.9,16.91,16.9,16.905,3
20150701|2015-02-26 04:00,26,16.94,16.94,16.87,16.87,5
20150701|2015-02-26 04:30,26,16.895,16.895,16.895,16.895,1
20150701|2015-02-26 05:30,26,16.915,16.915,16.87,16.87,14
20150701|2015-02-26 06:00,26,16.83,16.845,16.83,16.835,14
20150701|2015-02-26 06:30,26,16.81,16.82,16.81,16.82,6
20150701|2015-02-26 07:00,26,16.825,16.855,16.82,16.82,17
20150701|2015-02-26 07:30,26,16.815,16.845,16.78,16.79,27
20150701|2015-02-26 08:00,26,16.76,16.79,16.745,16.79,15
20150701|2015-02-26 08:30,26,16.75,16.76,16.685,16.685,13
20150701|2015-02-26 09:00,26,16.65,16.665,16.635,16.66,39
20150701|2015-02-26 09:30,26,16.64,16.655,16.635,16.635,8
20150701|2015-02-26 10:00,26,16.635,16.65,16.62,16.65,5
20150701|2015-02-26 10:30,26,16.645,16.645,16.64,16.64,2
20150701|2015-02-26 11:00,26,16.645,16.645,16.605,16.62,6
20150701|2015-02-26 11:30,26,16.65,16.65,16.64,16.645,6
20150701|2015-02-26 12:00,26,16.64,16.66,16.625,16.66,11
20150701|2015-02-26 12:30,26,16.67,16.67,16.65,16.65,9
20150701|2015-02-26 14:00,26,16.61,16.61,16.61,16.61,2
20150701|2015-02-26 15:00,26,16.595,16.595,16.595,16.595,1
20150701|2015-02-26 20:30,27,16.64,16.64,16.64,16.64,1
20150701|2015-02-26 23:30,27,16.645,16.645,16.645,16.645,1
20150701|2015-02-27 01:30,27,16.61,16.61,16.61,16.61,2
20150701|2015-02-27 02:00,27,16.56,16.56,16.5,16.5,9
20150701|2015-02-27 02:30,27,16.475,16.475,16.475,16.475,1
20150701|2015-02-27 03:00,27,16.495,16.5,16.495,16.5,20
20150701|2015-02-27 03:30,27,16.5,16.5,16.5,16.5,1
20150701|2015-02-27 04:30,27,16.51,16.51,16.51,16.51,2
20150701|2015-02-27 05:30,27,16.52,16.54,16.52,16.525,10
20150701|2015-02-27 06:00,27,16.56,16.56,16.56,16.56,1
20150701|2015-02-27 06:30,27,16.54,16.54,16.52,16.52,4
20150701|2015-02-27 08:00,27,16.48,16.71,16.47,16.7,43
20150701|2015-02-27 08:30,27,16.645,16.67,16.625,16.635,26
20150701|2015-02-27 09:00,27,16.63,16.635,16.59,16.615,17
20150701|2015-02-27 09:30,27,16.65,16.705,16.65,16.68,26
20150701|2015-02-27 10:00,27,16.65,16.655,16.63,16.635,11
20150701|2015-02-27 10:30,27,16.67,16.695,16.67,16.69,5
20150701|2015-02-27 11:00,27,16.65,16.65,16.625,16.625,11
20150701|2015-02-27 11:30,27,16.65,16.65,16.64,16.64,3
20150701|2015-02-27 12:00,27,16.62,16.63,16.575,16.61,209
20150701|2015-02-27 12:30,27,16.625,16.63,16.625,16.63,7
20150701|2015-02-27 13:00,27,16.625,16.625,16.625,16.625,4
20150701|2015-02-27 13:30,27,16.62,16.62,16.605,16.605,2
20150701|2015-02-27 15:30,27,16.665,16.665,16.665,16.665,1
20150701|2015-03-01 20:30,2,16.8,16.82,16.8,16.82,3
20150701|2015-03-01 21:00,2,16.815,16.815,16.815,16.815,1
20150701|2015-03-01 22:30,2,16.77,16.77,16.77,16.77,1
20150701|2015-03-02 00:30,2,16.78,16.785,16.78,16.785,3
20150701|2015-03-02 01:00,2,16.785,16.785,16.77,16.77,4
20150701|2015-03-02 01:30,2,16.785,16.785,16.785,16.785,1
20150701|2015-03-02 02:30,2,16.74,16.74,16.74,16.74,1
20150701|2015-03-02 03:00,2,16.715,16.715,16.7,16.7,3
20150701|2015-03-02 03:30,2,16.65,16.665,16.65,16.665,8
20150701|2015-03-02 04:00,2,16.665,16.665,16.665,16.665,1
20150701|2015-03-02 04:30,2,16.71,16.71,16.7,16.7,7
20150701|2015-03-02 05:30,2,16.68,16.68,16.655,16.66,20
20150701|2015-03-02 06:00,2,16.65,16.69,16.65,16.66,8
20150701|2015-03-02 06:30,2,16.675,16.705,16.675,16.705,19
20150701|2015-03-02 07:00,2,16.72,16.72,16.685,16.69,10
20150701|2015-03-02 07:30,2,16.63,16.655,16.62,16.65,6
20150701|2015-03-02 08:00,2,16.66,16.66,16.57,16.595,11
20150701|2015-03-02 08:30,2,16.6,16.635,16.55,16.555,6
20150701|2015-03-02 09:00,2,16.595,16.595,16.585,16.585,7
20150701|2015-03-02 09:30,2,16.6,16.6,16.54,16.55,27
20150701|2015-03-02 10:00,2,16.565,16.565,16.53,16.53,10
20150701|2015-03-02 11:30,2,16.545,16.545,16.535,16.535,4
20150701|2015-03-02 12:00,2,16.51,16.51,16.485,16.485,15
20150701|2015-03-02 12:30,2,16.48,16.48,16.48,16.48,4
20150701|2015-03-02 13:30,2,16.41,16.41,16.41,16.41,2
20150701|2015-03-02 14:00,2,16.425,16.435,16.405,16.435,13
20150701|2015-03-02 14:30,2,16.405,16.405,16.385,16.385,4
20150701|2015-03-02 15:00,2,16.43,16.43,16.43,16.43,1
20150701|2015-03-02 17:30,3,16.47,16.47,16.47,16.47,1
20150701|2015-03-02 18:30,3,16.47,16.47,16.47,16.47,1
20150701|2015-03-02 19:00,3,16.33,16.33,16.305,16.305,4
20150701|2015-03-02 19:30,3,16.3,16.3,16.3,16.3,1
20150701|2015-03-02 20:00,3,16.24,16.24,16.175,16.2,15
20150701|2015-03-02 21:30,3,16.505,16.505,16.495,16.495,17
20150701|2015-03-02 22:00,3,16.56,16.575,16.56,16.575,2
20150701|2015-03-02 23:30,3,16.55,16.55,16.505,16.505,11
20150701|2015-03-03 00:00,3,16.56,16.56,16.56,16.56,2
20150701|2015-03-03 00:30,3,16.545,16.545,16.545,16.545,10
20150701|2015-03-03 01:00,3,16.515,16.525,16.515,16.525,5
20150701|2015-03-03 01:30,3,16.515,16.515,16.475,16.475,7
20150701|2015-03-03 02:00,3,16.455,16.455,16.455,16.455,1
20150701|2015-03-03 03:00,3,16.465,16.465,16.455,16.455,6
20150701|2015-03-03 03:30,3,16.47,16.47,16.47,16.47,1
20150701|2015-03-03 04:00,3,16.44,16.44,16.44,16.44,1
20150701|2015-03-03 05:00,3,16.435,16.435,16.435,16.435,1
20150701|2015-03-03 06:00,3,16.455,16.585,16.455,16.575,7
20150701|2015-03-03 06:30,3,16.595,16.595,16.595,16.595,1
20150701|2015-03-03 07:00,3,16.505,16.51,16.44,16.445,19
20150701|2015-03-03 07:30,3,16.435,16.44,16.345,16.345,8
20150701|2015-03-03 08:00,3,16.36,16.5,16.36,16.485,14
20150701|2015-03-03 08:30,3,16.56,16.575,16.52,16.535,24
20150701|2015-03-03 09:00,3,16.52,16.52,16.415,16.42,16
20150701|2015-03-03 09:30,3,16.425,16.425,16.275,16.285,57
20150701|2015-03-03 10:00,3,16.275,16.275,16.215,16.245,48
20150701|2015-03-03 10:30,3,16.225,16.32,16.225,16.265,18
20150701|2015-03-03 11:00,3,16.305,16.32,16.3,16.32,30
20150701|2015-03-03 11:30,3,16.305,16.315,16.3,16.3,6
20150701|2015-03-03 12:00,3,16.31,16.335,16.31,16.325,20
20150701|2015-03-03 12:30,3,16.315,16.315,16.315,16.315,1
20150701|2015-03-03 13:30,3,16.265,16.275,16.265,16.275,2
20150701|2015-03-03 15:00,3,16.29,16.29,16.29,16.29,2
20150701|2015-03-03 17:00,4,16.3,16.3,16.3,16.3,1
20150701|2015-03-03 20:00,4,16.375,16.38,16.375,16.38,2
20150701|2015-03-03 22:30,4,16.35,16.35,16.35,16.35,2
20150701|2015-03-03 23:30,4,16.345,16.345,16.345,16.345,1
20150701|2015-03-04 00:00,4,16.365,16.365,16.365,16.365,1
20150701|2015-03-04 02:00,4,16.325,16.325,16.315,16.315,3
20150701|2015-03-04 02:30,4,16.305,16.305,16.3,16.3,3
20150701|2015-03-04 04:00,4,16.25,16.25,16.25,16.25,3
20150701|2015-03-04 04:30,4,16.325,16.36,16.325,16.34,13
20150701|2015-03-04 05:00,4,16.33,16.33,16.33,16.33,1
20150701|2015-03-04 05:30,4,16.29,16.29,16.29,16.29,1
20150701|2015-03-04 06:00,4,16.325,16.325,16.325,16.325,1
20150701|2015-03-04 06:30,4,16.33,16.33,16.33,16.33,1
20150701|2015-03-04 07:00,4,16.28,16.34,16.28,16.34,3
20150701|2015-03-04 07:30,4,16.32,16.32,16.32,16.32,1
20150701|2015-03-04 08:00,4,16.29,16.29,16.29,16.29,1
20150701|2015-03-04 08:30,4,16.32,16.32,16.185,16.2,12
20150701|2015-03-04 09:00,4,16.185,16.185,16.1,16.155,42
20150701|2015-03-04 09:30,4,16.225,16.225,16.17,16.21,14
20150701|2015-03-04 10:00,4,16.195,16.195,16.17,16.17,2
20150701|2015-03-04 10:30,4,16.24,16.24,16.21,16.21,6
20150701|2015-03-04 11:00,4,16.215,16.22,16.21,16.21,7
20150701|2015-03-04 11:30,4,16.205,16.225,16.205,16.225,2
20150701|2015-03-04 12:00,4,16.2,16.2,16.2,16.2,3
20150701|2015-03-04 12:30,4,16.215,16.215,16.215,16.215,1
20150701|2015-03-04 13:00,4,16.215,16.22,16.215,16.215,5
20150701|2015-03-04 15:00,4,16.205,16.205,16.205,16.205,2
20150701|2015-03-04 17:00,5,16.255,16.255,16.255,16.255,1
20150701|2015-03-04 19:30,5,16.275,16.28,16.275,16.28,2
20150701|2015-03-05 00:30,5,16.245,16.245,16.24,16.24,3
20150701|2015-03-05 01:00,5,16.245,16.245,16.245,16.245,2
20150701|2015-03-05 01:30,5,16.205,16.205,16.205,16.205,1
20150701|2015-03-05 02:30,5,16.24,16.24,16.24,16.24,2
20150701|2015-03-05 03:00,5,16.265,16.265,16.265,16.265,6
20150701|2015-03-05 03:30,5,16.205,16.205,16.205,16.205,2
20150701|2015-03-05 06:30,5,16.235,16.235,16.2,16.2,6
20150701|2015-03-05 07:00,5,16.25,16.275,16.235,16.255,171
20150701|2015-03-05 07:30,5,16.26,16.295,16.23,16.23,106
20150701|2015-03-05 08:00,5,16.27,16.305,16.245,16.27,21
20150701|2015-03-05 08:30,5,16.28,16.285,16.24,16.255,11
20150701|2015-03-05 09:00,5,16.255,16.34,16.25,16.34,7
20150701|2015-03-05 09:30,5,16.385,16.39,16.325,16.325,43
20150701|2015-03-05 10:00,5,16.33,16.335,16.29,16.3,12
20150701|2015-03-05 10:30,5,16.285,16.285,16.275,16.275,12
20150701|2015-03-05 11:00,5,16.275,16.275,16.24,16.265,17
20150701|2015-03-05 11:30,5,16.275,16.275,16.225,16.225,25
20150701|2015-03-05 12:00,5,16.195,16.22,16.195,16.195,21
20150701|2015-03-05 12:30,5,16.175,16.175,16.175,16.175,2
20150701|2015-03-05 13:00,5,16.215,16.215,16.215,16.215,1
20150701|2015-03-05 15:30,5,16.225,16.225,16.225,16.225,2
20150701|2015-03-05 19:00,6,16.205,16.205,16.205,16.205,1
20150701|2015-03-05 21:00,6,16.2,16.2,16.2,16.2,1
20150701|2015-03-05 22:30,6,16.24,16.24,16.24,16.24,1
20150701|2015-03-06 00:00,6,16.16,16.16,16.16,16.16,1
20150701|2015-03-06 01:30,6,16.15,16.15,16.14,16.14,4
20150701|2015-03-06 02:00,6,16.175,16.175,16.11,16.11,5
20150701|2015-03-06 02:30,6,16.125,16.125,16.125,16.125,2
20150701|2015-03-06 03:00,6,16.075,16.075,15.935,15.995,37
20150701|2015-03-06 03:30,6,16.01,16.01,16,16,5
20150701|2015-03-06 04:00,6,15.99,16.04,15.99,16.04,4
20150701|2015-03-06 05:30,6,16.035,16.045,16.01,16.045,14
20150701|2015-03-06 06:00,6,16.055,16.13,16.055,16.105,20
20150701|2015-03-06 06:30,6,16.1,16.12,16.1,16.12,3
20150701|2015-03-06 07:00,6,16.115,16.13,16.115,16.125,6
20150701|2015-03-06 07:30,6,15.935,15.965,15.885,15.93,55
20150701|2015-03-06 08:00,6,15.92,15.92,15.825,15.895,36
20150701|2015-03-06 08:30,6,15.88,15.95,15.875,15.9,25
20150701|2015-03-06 09:00,6,15.9,15.9,15.86,15.86,10
20150701|2015-03-06 09:30,6,15.865,15.92,15.865,15.915,12
20150701|2015-03-06 10:00,6,15.915,15.92,15.905,15.91,31
20150701|2015-03-06 10:30,6,15.895,15.9,15.885,15.885,3
20150701|2015-03-06 11:00,6,15.88,15.88,15.795,15.795,10
20150701|2015-03-06 11:30,6,15.84,15.84,15.805,15.83,5
20150701|2015-03-06 12:00,6,15.82,15.855,15.82,15.845,21
20150701|2015-03-06 12:30,6,15.825,15.83,15.825,15.83,3
20150701|2015-03-06 13:00,6,15.86,15.86,15.855,15.855,2
20150701|2015-03-06 13:30,6,15.88,15.89,15.88,15.89,6
20150701|2015-03-06 15:00,6,15.89,15.89,15.89,15.89,1
20150701|2015-03-06 16:00,6,15.94,15.95,15.94,15.95,4
20150701|2015-03-08 19:00,9,15.88,15.88,15.88,15.88,5
20150701|2015-03-08 19:30,9,15.91,15.91,15.91,15.91,2
20150701|2015-03-08 21:00,9,15.825,15.825,15.825,15.825,3
20150701|2015-03-08 22:00,9,15.75,15.75,15.75,15.75,1
20150701|2015-03-08 22:30,9,15.785,15.785,15.785,15.785,1
20150701|2015-03-08 23:30,9,15.81,15.81,15.81,15.81,1
20150701|2015-03-09 00:00,9,15.8,15.8,15.8,15.8,1
20150701|2015-03-09 01:00,9,15.87,15.87,15.87,15.87,2
20150701|2015-03-09 01:30,9,15.875,15.875,15.87,15.87,3
20150701|2015-03-09 02:00,9,15.895,15.895,15.895,15.895,1
20150701|2015-03-09 02:30,9,15.9,15.955,15.9,15.955,5
20150701|2015-03-09 03:00,9,15.96,15.975,15.96,15.975,8
20150701|2015-03-09 03:30,9,15.96,15.96,15.96,15.96,1
20150701|2015-03-09 05:00,9,15.98,15.985,15.98,15.985,2
20150701|2015-03-09 05:30,9,15.98,15.98,15.98,15.98,1
20150701|2015-03-09 06:00,9,15.97,15.97,15.97,15.97,1
20150701|2015-03-09 06:30,9,15.915,15.925,15.915,15.925,18
20150701|2015-03-09 07:00,9,15.915,15.925,15.87,15.87,22
20150701|2015-03-09 07:30,9,15.89,15.89,15.84,15.84,11
20150701|2015-03-09 08:00,9,15.865,15.865,15.84,15.845,6
20150701|2015-03-09 08:30,9,15.85,15.855,15.815,15.815,13
20150701|2015-03-09 09:00,9,15.86,15.885,15.845,15.885,5
20150701|2015-03-09 09:30,9,15.88,15.88,15.815,15.815,7
20150701|2015-03-09 10:00,9,15.82,15.82,15.82,15.82,3
20150701|2015-03-09 10:30,9,15.83,15.83,15.795,15.825,36
20150701|2015-03-09 11:00,9,15.84,15.84,15.825,15.835,6
20150701|2015-03-09 11:30,9,15.83,15.83,15.82,15.82,4
20150701|2015-03-09 12:00,9,15.81,15.825,15.805,15.825,8
20150701|2015-03-09 12:30,9,15.82,15.82,15.81,15.81,5
20150701|2015-03-09 13:00,9,15.8,15.8,15.8,15.8,1
20150701|2015-03-09 14:00,9,15.805,15.81,15.805,15.81,2
20150701|2015-03-09 18:30,10,15.74,15.74,15.74,15.74,1
20150701|2015-03-09 19:00,10,15.75,15.75,15.75,15.75,1
20150701|2015-03-09 19:30,10,15.75,15.75,15.75,15.75,10
20150701|2015-03-09 20:00,10,15.785,15.785,15.785,15.785,2
20150701|2015-03-09 22:00,10,15.755,15.755,15.755,15.755,1
20150701|2015-03-09 22:30,10,15.725,15.725,15.725,15.725,1
20150701|2015-03-09 23:30,10,15.735,15.735,15.735,15.735,1
20150701|2015-03-10 00:30,10,15.755,15.755,15.755,15.755,1
20150701|2015-03-10 01:00,10,15.72,15.72,15.685,15.685,7
20150701|2015-03-10 02:30,10,15.735,15.735,15.735,15.735,3
20150701|2015-03-10 03:00,10,15.665,15.67,15.665,15.67,35
20150701|2015-03-10 03:30,10,15.675,15.675,15.635,15.635,7
20150701|2015-03-10 04:00,10,15.675,15.71,15.67,15.71,15
20150701|2015-03-10 04:30,10,15.7,15.7,15.7,15.7,1
20150701|2015-03-10 05:00,10,15.715,15.74,15.715,15.74,2
20150701|2015-03-10 05:30,10,15.745,15.775,15.745,15.775,4
20150701|2015-03-10 06:00,10,15.725,15.725,15.725,15.725,1
20150701|2015-03-10 06:30,10,15.77,15.79,15.77,15.79,3
20150701|2015-03-10 07:00,10,15.775,15.82,15.765,15.82,18
20150701|2015-03-10 07:30,10,15.815,15.845,15.79,15.79,6
20150701|2015-03-10 08:00,10,15.77,15.79,15.76,15.79,5
20150701|2015-03-10 08:30,10,15.81,15.84,15.81,15.825,36
20150701|2015-03-10 09:00,10,15.765,15.775,15.765,15.765,9
20150701|2015-03-10 09:30,10,15.81,15.81,15.81,15.81,1
20150701|2015-03-10 10:00,10,15.77,15.77,15.77,15.77,20
20150701|2015-03-10 10:30,10,15.75,15.755,15.74,15.74,18
20150701|2015-03-10 11:00,10,15.73,15.73,15.7,15.7,3
20150701|2015-03-10 11:30,10,15.695,15.7,15.69,15.7,5
20150701|2015-03-10 12:00,10,15.7,15.7,15.66,15.67,20
20150701|2015-03-10 13:00,10,15.68,15.68,15.68,15.68,1
20150701|2015-03-10 13:30,10,15.67,15.675,15.67,15.675,2
20150701|2015-03-10 14:30,10,15.69,15.7,15.69,15.7,2
20150701|2015-03-10 15:00,10,15.68,15.68,15.68,15.68,4
20150701|2015-03-10 15:30,10,15.685,15.685,15.67,15.67,3
20150701|2015-03-10 16:00,10,15.67,15.67,15.67,15.67,1
20150701|2015-03-10 20:00,11,15.735,15.735,15.73,15.73,2
20150701|2015-03-10 21:00,11,15.73,15.73,15.73,15.73,1
20150701|2015-03-10 21:30,11,15.72,15.72,15.72,15.72,1
20150701|2015-03-10 22:30,11,15.7,15.7,15.7,15.7,1
20150701|2015-03-11 01:00,11,15.75,15.75,15.75,15.75,6
20150701|2015-03-11 01:30,11,15.745,15.745,15.745,15.745,1
20150701|2015-03-11 02:00,11,15.725,15.725,15.725,15.725,3
20150701|2015-03-11 02:30,11,15.74,15.765,15.74,15.75,3
20150701|2015-03-11 03:00,11,15.715,15.735,15.71,15.735,22
20150701|2015-03-11 04:00,11,15.74,15.74,15.73,15.73,2
20150701|2015-03-11 04:30,11,15.705,15.705,15.64,15.64,5
20150701|2015-03-11 05:00,11,15.66,15.66,15.66,15.66,6
20150701|2015-03-11 05:30,11,15.635,15.635,15.63,15.63,2
20150701|2015-03-11 06:00,11,15.64,15.665,15.64,15.665,2
20150701|2015-03-11 07:00,11,15.65,15.66,15.65,15.66,7
20150701|2015-03-11 07:30,11,15.59,15.61,15.56,15.61,84
20150701|2015-03-11 08:00,11,15.615,15.635,15.6,15.615,18
20150701|2015-03-11 08:30,11,15.61,15.61,15.49,15.525,35
20150701|2015-03-11 09:00,11,15.52,15.52,15.36,15.385,63
20150701|2015-03-11 09:30,11,15.37,15.4,15.365,15.395,69
20150701|2015-03-11 10:00,11,15.355,15.38,15.31,15.38,57
20150701|2015-03-11 10:30,11,15.375,15.41,15.345,15.41,62
20150701|2015-03-11 11:00,11,15.41,15.425,15.385,15.39,33
20150701|2015-03-11 11:30,11,15.395,15.395,15.345,15.365,38
20150701|2015-03-11 12:00,11,15.355,15.415,15.355,15.415,60
20150701|2015-03-11 12:30,11,15.395,15.395,15.385,15.385,5
20150701|2015-03-11 13:00,11,15.42,15.44,15.42,15.44,2
20150701|2015-03-11 13:30,11,15.465,15.465,15.455,15.455,4
20150701|2015-03-11 14:00,11,15.49,15.515,15.49,15.515,36
20150701|2015-03-11 15:00,11,15.51,15.51,15.51,15.51,6
20150701|2015-03-11 16:00,11,15.5,15.5,15.5,15.5,1
20150701|2015-03-11 19:30,12,15.51,15.51,15.51,15.51,9
20150701|2015-03-11 21:00,12,15.46,15.48,15.46,15.48,2
20150701|2015-03-12 00:00,12,15.485,15.485,15.485,15.485,1
20150701|2015-03-12 00:30,12,15.545,15.545,15.545,15.545,1
20150701|2015-03-12 01:00,12,15.6,15.61,15.6,15.61,2
20150701|2015-03-12 01:30,12,15.61,15.69,15.61,15.675,8
20150701|2015-03-12 02:00,12,15.68,15.7,15.68,15.7,2
20150701|2015-03-12 02:30,12,15.635,15.655,15.635,15.655,6
20150701|2015-03-12 03:00,12,15.625,15.655,15.625,15.655,2
20150701|2015-03-12 03:30,12,15.645,15.645,15.61,15.64,14
20150701|2015-03-12 04:00,12,15.62,15.62,15.62,15.62,2
20150701|2015-03-12 05:00,12,15.645,15.645,15.635,15.64,5
20150701|2015-03-12 05:30,12,15.675,15.7,15.675,15.685,77
20150701|2015-03-12 06:00,12,15.64,15.64,15.64,15.64,10
20150701|2015-03-12 06:30,12,15.68,15.68,15.68,15.68,2
20150701|2015-03-12 07:00,12,15.65,15.65,15.555,15.58,50
20150701|2015-03-12 07:30,12,15.635,15.64,15.59,15.59,13
20150701|2015-03-12 08:00,12,15.61,15.665,15.605,15.635,11
20150701|2015-03-12 08:30,12,15.635,15.635,15.575,15.575,73
20150701|2015-03-12 09:00,12,15.555,15.585,15.555,15.58,11
20150701|2015-03-12 09:30,12,15.575,15.575,15.555,15.555,4
20150701|2015-03-12 10:00,12,15.56,15.61,15.56,15.61,5
20150701|2015-03-12 10:30,12,15.59,15.59,15.535,15.535,3
20150701|2015-03-12 11:00,12,15.535,15.535,15.53,15.53,2
20150701|2015-03-12 11:30,12,15.525,15.53,15.515,15.525,15
20150701|2015-03-12 12:00,12,15.53,15.56,15.52,15.56,12
20150701|2015-03-12 12:30,12,15.59,15.59,15.585,15.585,2
20150701|2015-03-12 13:00,12,15.56,15.56,15.56,15.56,1
20150701|2015-03-12 14:00,12,15.58,15.58,15.58,15.58,1
20150701|2015-03-12 14:30,12,15.575,15.58,15.575,15.575,3
20150701|2015-03-12 15:00,12,15.58,15.58,15.58,15.58,1
20150701|2015-03-12 17:00,13,15.61,15.61,15.61,15.61,1
20150701|2015-03-12 20:00,13,15.635,15.635,15.635,15.635,11
20150701|2015-03-13 01:00,13,15.645,15.645,15.645,15.645,1
20150701|2015-03-13 02:00,13,15.61,15.61,15.61,15.61,1
20150701|2015-03-13 02:30,13,15.605,15.605,15.605,15.605,1
20150701|2015-03-13 03:00,13,15.635,15.655,15.635,15.655,2
20150701|2015-03-13 04:30,13,15.595,15.595,15.595,15.595,2
20150701|2015-03-13 06:00,13,15.58,15.58,15.575,15.575,2
20150701|2015-03-13 06:30,13,15.56,15.565,15.555,15.555,8
20150701|2015-03-13 07:00,13,15.55,15.575,15.55,15.575,9
20150701|2015-03-13 07:30,13,15.575,15.635,15.575,15.635,3
20150701|2015-03-13 08:00,13,15.625,15.625,15.625,15.625,1
20150701|2015-03-13 08:30,13,15.61,15.63,15.555,15.555,8
20150701|2015-03-13 09:00,13,15.54,15.55,15.5,15.5,61
20150701|2015-03-13 09:30,13,15.56,15.56,15.56,15.56,1
20150701|2015-03-13 10:00,13,15.525,15.525,15.5,15.5,2
20150701|2015-03-13 10:30,13,15.52,15.555,15.51,15.555,22
20150701|2015-03-13 11:00,13,15.54,15.555,15.54,15.555,8
20150701|2015-03-13 11:30,13,15.535,15.555,15.535,15.555,8
20150701|2015-03-13 12:00,13,15.55,15.555,15.52,15.53,89
20150701|2015-03-13 14:00,13,15.57,15.57,15.57,15.57,3
20150701|2015-03-13 15:00,13,15.6,15.6,15.6,15.6,1
20150701|2015-03-13 15:30,13,15.65,15.655,15.65,15.655,2
20150701|2015-03-13 16:00,13,15.685,15.685,15.685,15.685,2
20150701|2015-03-15 17:00,16,15.65,15.65,15.65,15.65,2
20150701|2015-03-15 19:30,16,15.61,15.61,15.61,15.61,1
20150701|2015-03-15 20:30,16,15.65,15.65,15.65,15.65,1
20150701|2015-03-16 00:00,16,15.7,15.7,15.7,15.7,1
20150701|2015-03-16 00:30,16,15.76,15.785,15.76,15.785,2
20150701|2015-03-16 01:00,16,15.785,15.785,15.785,15.785,2
20150701|2015-03-16 01:30,16,15.77,15.77,15.77,15.77,1
20150701|2015-03-16 02:30,16,15.755,15.765,15.755,15.765,12
20150701|2015-03-16 03:00,16,15.73,15.73,15.73,15.73,1
20150701|2015-03-16 03:30,16,15.715,15.73,15.715,15.73,3
20150701|2015-03-16 04:00,16,15.73,15.73,15.73,15.73,1
20150701|2015-03-16 05:00,16,15.68,15.68,15.68,15.68,5
20150701|2015-03-16 06:30,16,15.635,15.635,15.635,15.635,2
20150701|2015-03-16 07:00,16,15.64,15.64,15.615,15.615,4
20150701|2015-03-16 08:00,16,15.72,15.72,15.72,15.72,3
20150701|2015-03-16 08:30,16,15.71,15.71,15.675,15.675,14
20150701|2015-03-16 09:00,16,15.675,15.675,15.575,15.58,20
20150701|2015-03-16 09:30,16,15.57,15.575,15.54,15.54,19
20150701|2015-03-16 10:00,16,15.53,15.61,15.53,15.595,11
20150701|2015-03-16 10:30,16,15.6,15.67,15.59,15.65,11
20150701|2015-03-16 11:00,16,15.645,15.665,15.605,15.61,12
20150701|2015-03-16 11:30,16,15.62,15.65,15.615,15.65,12
20150701|2015-03-16 12:00,16,15.68,15.685,15.635,15.635,20
20150701|2015-03-16 12:30,16,15.655,15.66,15.65,15.66,5
20150701|2015-03-16 13:30,16,15.635,15.635,15.625,15.625,4
20150701|2015-03-16 15:30,16,15.675,15.675,15.675,15.675,3
20150701|2015-03-16 20:00,17,15.6,15.6,15.6,15.6,1
20150701|2015-03-17 00:30,17,15.53,15.53,15.53,15.53,1
20150701|2015-03-17 01:00,17,15.555,15.555,15.555,15.555,1
20150701|2015-03-17 02:30,17,15.625,15.625,15.625,15.625,4
20150701|2015-03-17 03:00,17,15.61,15.61,15.61,15.61,1
20150701|2015-03-17 03:30,17,15.605,15.605,15.605,15.605,1
20150701|2015-03-17 04:00,17,15.625,15.625,15.625,15.625,1
20150701|2015-03-17 04:30,17,15.62,15.62,15.62,15.62,1
20150701|2015-03-17 05:00,17,15.61,15.61,15.6,15.6,39
20150701|2015-03-17 05:30,17,15.575,15.575,15.575,15.575,1
20150701|2015-03-17 06:30,17,15.57,15.57,15.57,15.57,1
20150701|2015-03-17 07:00,17,15.555,15.575,15.555,15.56,34
20150701|2015-03-17 07:30,17,15.55,15.56,15.505,15.525,49
20150701|2015-03-17 08:00,17,15.475,15.475,15.395,15.445,63
20150701|2015-03-17 08:30,17,15.445,15.72,15.44,15.72,49
20150701|2015-03-17 09:00,17,15.75,15.75,15.67,15.705,22
20150701|2015-03-17 09:30,17,15.715,15.715,15.63,15.63,9
20150701|2015-03-17 10:00,17,15.63,15.64,15.6,15.635,14
20150701|2015-03-17 10:30,17,15.63,15.64,15.61,15.625,5
20150701|2015-03-17 11:00,17,15.625,15.625,15.565,15.59,8
20150701|2015-03-17 11:30,17,15.58,15.58,15.57,15.57,8
20150701|2015-03-17 12:00,17,15.59,15.615,15.565,15.565,258
20150701|2015-03-17 14:30,17,15.585,15.585,15.585,15.585,1
20150701|2015-03-17 15:00,17,15.58,15.58,15.58,15.58,2
20150701|2015-03-18 02:00,18,15.505,15.505,15.5,15.5,4
20150701|2015-03-18 03:30,18,15.52,15.52,15.52,15.52,1
20150701|2015-03-18 04:30,18,15.505,15.505,15.505,15.505,1
20150701|2015-03-18 05:30,18,15.55,15.55,15.55,15.55,1
20150701|2015-03-18 06:00,18,15.56,15.56,15.56,15.56,3
20150701|2015-03-18 07:00,18,15.5,15.5,15.495,15.495,3
20150701|2015-03-18 07:30,18,15.51,15.525,15.5,15.525,6
20150701|2015-03-18 08:00,18,15.52,15.555,15.52,15.55,18
20150701|2015-03-18 08:30,18,15.555,15.555,15.5,15.5,20
20150701|2015-03-18 09:00,18,15.505,15.545,15.505,15.525,36
20150701|2015-03-18 09:30,18,15.515,15.545,15.515,15.52,25
20150701|2015-03-18 10:00,18,15.52,15.575,15.505,15.565,22
20150701|2015-03-18 10:30,18,15.57,15.6,15.535,15.6,33
20150701|2015-03-18 11:00,18,15.64,15.64,15.6,15.63,39
20150701|2015-03-18 11:30,18,15.635,15.65,15.615,15.64,46
20150701|2015-03-18 12:00,18,15.63,15.63,15.575,15.575,37
20150701|2015-03-18 12:30,18,15.59,15.605,15.59,15.605,4
20150701|2015-03-18 13:00,18,15.71,16.015,15.71,15.975,22
20150701|2015-03-18 13:30,18,15.91,15.935,15.86,15.865,25
20150701|2015-03-18 14:00,18,15.925,16.065,15.925,15.95,56
20150701|2015-03-18 14:30,18,15.97,16.075,15.97,16.075,19
20150701|2015-03-18 15:00,18,16.08,16.12,16.07,16.075,13
20150701|2015-03-18 15:30,18,16.07,16.07,15.965,15.965,10
20150701|2015-03-18 16:00,18,15.95,15.95,15.93,15.93,4
20150701|2015-03-18 17:00,19,15.95,15.95,15.95,15.95,1
20150701|2015-03-18 18:30,19,15.97,15.99,15.97,15.985,41
20150701|2015-03-18 19:00,19,16,16,16,16,10
20150701|2015-03-18 19:30,19,16.03,16.03,16.03,16.03,1
20150701|2015-03-18 20:00,19,16.035,16.035,16.03,16.03,10
20150701|2015-03-18 21:00,19,16.035,16.035,16.035,16.035,1
20150701|2015-03-19 00:30,19,16,16,15.97,15.97,2
20150701|2015-03-19 02:00,19,15.965,15.965,15.965,15.965,1
20150701|2015-03-19 02:30,19,15.935,15.935,15.935,15.935,1
20150701|2015-03-19 03:00,19,15.93,15.93,15.9,15.9,4
20150701|2015-03-19 03:30,19,15.895,15.9,15.895,15.9,3
20150701|2015-03-19 04:30,19,15.91,15.91,15.91,15.91,1
20150701|2015-03-19 05:00,19,15.93,15.93,15.93,15.93,1
20150701|2015-03-19 05:30,19,15.89,15.9,15.88,15.9,7
20150701|2015-03-19 06:00,19,15.885,15.895,15.885,15.895,6
20150701|2015-03-19 06:30,19,15.9,15.92,15.9,15.92,3
20150701|2015-03-19 07:00,19,15.91,15.925,15.88,15.88,56
20150701|2015-03-19 07:30,19,15.88,15.935,15.87,15.935,9
20150701|2015-03-19 08:00,19,15.93,15.96,15.93,15.955,10
20150701|2015-03-19 08:30,19,15.95,15.96,15.935,15.94,14
20150701|2015-03-19 09:00,19,15.95,16.085,15.935,16.085,62
20150701|2015-03-19 09:30,19,16.08,16.08,16.035,16.045,54
20150701|2015-03-19 10:00,19,16.025,16.095,16.015,16.095,43
20150701|2015-03-19 10:30,19,16.09,16.24,16.09,16.125,130
20150701|2015-03-19 11:00,19,16.14,16.185,16.12,16.12,14
20150701|2015-03-19 11:30,19,16.135,16.14,16.085,16.11,29
20150701|2015-03-19 12:00,19,16.11,16.165,16.095,16.16,267
20150701|2015-03-19 12:30,19,16.17,16.17,16.15,16.15,11
20150701|2015-03-19 13:00,19,16.15,16.15,16.13,16.13,3
20150701|2015-03-19 13:30,19,16.145,16.155,16.145,16.155,7
20150701|2015-03-19 15:30,19,16.155,16.155,16.155,16.155,7
20150701|2015-03-19 17:30,20,16.145,16.145,16.145,16.145,1
20150701|2015-03-19 18:00,20,16.165,16.165,16.165,16.165,1
20150701|2015-03-19 20:00,20,16.15,16.15,16.15,16.15,1
20150701|2015-03-20 00:30,20,16.13,16.13,16.13,16.13,1
20150701|2015-03-20 01:00,20,16.145,16.145,16.145,16.145,1
20150701|2015-03-20 03:30,20,16.195,16.195,16.165,16.175,11
20150701|2015-03-20 04:30,20,16.195,16.195,16.16,16.16,4
20150701|2015-03-20 05:00,20,16.185,16.25,16.185,16.215,10
20150701|2015-03-20 05:30,20,16.21,16.21,16.205,16.205,9
20150701|2015-03-20 06:00,20,16.205,16.21,16.205,16.21,10
20150701|2015-03-20 07:00,20,16.185,16.285,16.185,16.26,56
20150701|2015-03-20 07:30,20,16.195,16.215,16.19,16.19,30
20150701|2015-03-20 08:00,20,16.205,16.37,16.205,16.335,111
20150701|2015-03-20 08:30,20,16.345,16.425,16.325,16.4,142
20150701|2015-03-20 09:00,20,16.41,16.73,16.41,16.68,80
20150701|2015-03-20 09:30,20,16.675,16.735,16.665,16.685,37
20150701|2015-03-20 10:00,20,16.735,16.78,16.71,16.74,48
20150701|2015-03-20 10:30,20,16.735,16.895,16.73,16.825,65
20150701|2015-03-20 11:00,20,16.845,16.9,16.83,16.88,28
20150701|2015-03-20 11:30,20,16.88,16.915,16.87,16.87,33
20150701|2015-03-20 12:00,20,16.87,16.93,16.87,16.93,145
20150701|2015-03-20 12:30,20,16.91,16.925,16.9,16.925,18
20150701|2015-03-20 13:00,20,16.915,16.915,16.82,16.82,22
20150701|2015-03-20 13:30,20,16.835,16.84,16.815,16.815,11
20150701|2015-03-20 14:00,20,16.81,16.81,16.77,16.785,16
20150701|2015-03-20 14:30,20,16.795,16.795,16.755,16.755,9
20150701|2015-03-20 15:00,20,16.77,16.77,16.77,16.77,1
20150701|2015-03-20 15:30,20,16.765,16.765,16.765,16.765,2
20150701|2015-03-22 17:00,23,16.825,16.84,16.825,16.84,4
20150701|2015-03-22 17:30,23,16.835,16.835,16.835,16.835,1
20150701|2015-03-22 18:00,23,16.83,16.83,16.785,16.785,10
20150701|2015-03-22 18:30,23,16.84,16.845,16.84,16.84,4
20150701|2015-03-22 19:00,23,16.825,16.825,16.81,16.81,31
20150701|2015-03-22 19:30,23,16.775,16.775,16.775,16.775,1
20150701|2015-03-22 20:00,23,16.835,16.835,16.72,16.72,4
20150701|2015-03-22 21:00,23,16.69,16.7,16.69,16.69,7
20150701|2015-03-22 21:30,23,16.68,16.68,16.675,16.675,6
20150701|2015-03-22 22:00,23,16.72,16.72,16.72,16.72,1
20150701|2015-03-22 23:00,23,16.725,16.725,16.725,16.725,1
20150701|2015-03-22 23:30,23,16.745,16.745,16.745,16.745,1
20150701|2015-03-23 00:30,23,16.725,16.725,16.71,16.72,3
20150701|2015-03-23 01:00,23,16.705,16.705,16.705,16.705,1
20150701|2015-03-23 01:30,23,16.725,16.725,16.725,16.725,2
20150701|2015-03-23 02:00,23,16.715,16.715,16.715,16.715,4
20150701|2015-03-23 02:30,23,16.705,16.705,16.69,16.695,4
20150701|2015-03-23 03:00,23,16.695,16.735,16.67,16.67,6
20150701|2015-03-23 03:30,23,16.675,16.685,16.665,16.685,14
20150701|2015-03-23 04:00,23,16.685,16.685,16.685,16.685,1
20150701|2015-03-23 04:30,23,16.7,16.73,16.675,16.715,13
20150701|2015-03-23 05:00,23,16.72,16.73,16.72,16.72,7
20150701|2015-03-23 05:30,23,16.72,16.72,16.72,16.72,1
20150701|2015-03-23 06:00,23,16.715,16.715,16.715,16.715,1
20150701|2015-03-23 06:30,23,16.73,16.73,16.72,16.72,2
20150701|2015-03-23 07:00,23,16.735,16.825,16.735,16.825,166
20150701|2015-03-23 07:30,23,16.805,16.815,16.78,16.815,11
20150701|2015-03-23 08:00,23,16.825,16.895,16.82,16.86,34
20150701|2015-03-23 08:30,23,16.87,16.885,16.845,16.885,11
20150701|2015-03-23 09:00,23,16.89,17.02,16.89,16.995,21
20150701|2015-03-23 09:30,23,16.975,16.99,16.95,16.95,19
20150701|2015-03-23 10:00,23,16.915,16.915,16.87,16.905,20
20150701|2015-03-23 10:30,23,16.9,16.96,16.9,16.96,7
20150701|2015-03-23 11:00,23,16.955,16.965,16.895,16.955,16
20150701|2015-03-23 11:30,23,16.94,16.94,16.89,16.89,13
20150701|2015-03-23 12:00,23,16.895,16.935,16.895,16.93,29
20150701|2015-03-23 12:30,23,16.91,16.94,16.91,16.94,3
20150701|2015-03-23 13:00,23,16.935,16.935,16.935,16.935,2
20150701|2015-03-23 13:30,23,16.965,17.01,16.965,17,7
20150701|2015-03-23 14:00,23,17.015,17.095,17.015,17.095,4
20150701|2015-03-23 14:30,23,17.09,17.09,17.075,17.075,12
20150701|2015-03-23 15:00,23,17.07,17.07,17.07,17.07,1
20150701|2015-03-23 17:00,24,17.03,17.03,17.025,17.03,3
20150701|2015-03-23 17:30,24,17.005,17.005,17.005,17.005,3
20150701|2015-03-23 18:00,24,17.02,17.02,17.02,17.02,1
20150701|2015-03-23 18:30,24,17.02,17.02,17.02,17.02,2
20150701|2015-03-23 19:30,24,17,17,17,17,1
20150701|2015-03-23 20:00,24,16.93,16.93,16.915,16.915,3
20150701|2015-03-23 22:00,24,16.9,16.915,16.9,16.915,4
20150701|2015-03-23 23:30,24,16.9,16.9,16.9,16.9,1
20150701|2015-03-24 01:30,24,16.95,16.95,16.95,16.95,2
20150701|2015-03-24 02:00,24,16.91,16.91,16.91,16.91,1
20150701|2015-03-24 02:30,24,16.93,16.93,16.93,16.93,1
20150701|2015-03-24 03:00,24,16.935,16.98,16.935,16.98,8
20150701|2015-03-24 03:30,24,17.03,17.07,17.03,17.035,6
20150701|2015-03-24 04:00,24,17,17,17,17,1
20150701|2015-03-24 04:30,24,17.025,17.03,17.01,17.02,24
20150701|2015-03-24 05:00,24,17.025,17.025,17.025,17.025,3
20150701|2015-03-24 05:30,24,17.05,17.055,17.05,17.05,8
20150701|2015-03-24 06:00,24,17.07,17.07,17.04,17.045,5
20150701|2015-03-24 06:30,24,16.995,16.995,16.995,16.995,1
20150701|2015-03-24 07:00,24,16.965,17,16.955,17,39
20150701|2015-03-24 07:30,24,16.965,17.02,16.965,17.02,6
20150701|2015-03-24 08:00,24,17.03,17.04,16.945,16.955,14
20150701|2015-03-24 08:30,24,16.955,16.955,16.875,16.93,38
20150701|2015-03-24 09:00,24,16.92,16.955,16.91,16.955,32
20150701|2015-03-24 09:30,24,16.96,16.97,16.96,16.97,4
20150701|2015-03-24 10:30,24,16.965,16.97,16.915,16.925,8
20150701|2015-03-24 11:00,24,16.935,16.985,16.935,16.985,29
20150701|2015-03-24 12:00,24,17,17.03,17,17.015,59
20150701|2015-03-24 12:30,24,16.97,16.985,16.97,16.985,7
20150701|2015-03-24 13:00,24,16.975,16.975,16.97,16.97,3
20150701|2015-03-24 13:30,24,16.995,16.995,16.975,16.975,3
20150701|2015-03-24 14:30,24,17,17.005,17,17.005,2
20150701|2015-03-24 15:00,24,17.03,17.03,16.975,16.975,6
20150701|2015-03-24 15:30,24,17.005,17.005,17.005,17.005,1
20150701|2015-03-24 17:00,25,16.99,16.99,16.99,16.99,2
20150701|2015-03-24 18:00,25,16.975,16.975,16.97,16.97,2
20150701|2015-03-24 18:30,25,16.955,16.955,16.955,16.955,1
20150701|2015-03-24 19:30,25,16.96,16.96,16.96,16.96,1
20150701|2015-03-24 20:30,25,16.91,16.945,16.91,16.945,2
20150701|2015-03-25 00:00,25,16.96,16.96,16.96,16.96,1
20150701|2015-03-25 01:00,25,16.92,16.92,16.92,16.92,1
20150701|2015-03-25 02:30,25,16.985,16.985,16.985,16.985,2
20150701|2015-03-25 03:00,25,17.015,17.02,17.015,17.015,58
20150701|2015-03-25 03:30,25,17.015,17.015,17.015,17.015,5
20150701|2015-03-25 04:00,25,16.99,16.99,16.99,16.99,5
20150701|2015-03-25 05:00,25,17.01,17.01,17.01,17.01,1
20150701|2015-03-25 05:30,25,17,17,17,17,5
20150701|2015-03-25 06:00,25,17.035,17.035,17.035,17.035,1
20150701|2015-03-25 06:30,25,17.01,17.01,17.01,17.01,1
20150701|2015-03-25 07:00,25,17,17.05,17,17.05,12
20150701|2015-03-25 07:30,25,17.08,17.09,17.08,17.09,5
20150701|2015-03-25 08:00,25,17.11,17.13,17.1,17.105,18
20150701|2015-03-25 08:30,25,17.14,17.145,17.055,17.055,12
20150701|2015-03-25 09:00,25,17.075,17.1,17.075,17.1,4
20150701|2015-03-25 09:30,25,17.095,17.095,16.985,17.02,21
20150701|2015-03-25 10:00,25,17.025,17.06,17.015,17.055,22
20150701|2015-03-25 10:30,25,17.08,17.09,17.065,17.09,10
20150701|2015-03-25 11:00,25,17.09,17.09,17.03,17.04,16
20150701|2015-03-25 11:30,25,17.03,17.045,17.025,17.03,17
20150701|2015-03-25 12:00,25,17.04,17.045,17.02,17.035,32
20150701|2015-03-25 12:30,25,17.03,17.03,17.03,17.03,2
20150701|2015-03-25 13:00,25,17.04,17.04,17.025,17.025,3
20150701|2015-03-25 14:00,25,17.005,17.005,17,17,5
20150701|2015-03-25 15:30,25,16.985,16.985,16.985,16.985,1
20150701|2015-03-25 18:30,26,16.97,16.97,16.97,16.97,2
20150701|2015-03-25 20:00,26,17.01,17.01,17.01,17.01,1
20150701|2015-03-25 21:00,26,17.035,17.04,17.035,17.04,11
20150701|2015-03-25 23:30,26,17.045,17.045,17.045,17.045,1
20150701|2015-03-26 01:00,26,17.105,17.105,17.085,17.085,2
20150701|2015-03-26 02:00,26,17.135,17.165,17.135,17.165,4
20150701|2015-03-26 02:30,26,17.195,17.26,17.19,17.255,15
20150701|2015-03-26 03:00,26,17.26,17.395,17.26,17.325,37
20150701|2015-03-26 03:30,26,17.315,17.315,17.295,17.295,9
20150701|2015-03-26 04:00,26,17.35,17.35,17.3,17.3,4
20150701|2015-03-26 04:30,26,17.29,17.305,17.285,17.29,9
20150701|2015-03-26 05:00,26,17.28,17.28,17.28,17.28,1
20150701|2015-03-26 05:30,26,17.215,17.215,17.155,17.165,4
20150701|2015-03-26 06:00,26,17.2,17.2,17.2,17.2,4
20150701|2015-03-26 06:30,26,17.185,17.185,17.18,17.18,3
20150701|2015-03-26 07:00,26,17.23,17.245,17.205,17.21,44
20150701|2015-03-26 07:30,26,17.205,17.235,17.06,17.06,26
20150701|2015-03-26 08:00,26,17.04,17.11,17.04,17.11,9
20150701|2015-03-26 08:30,26,17.125,17.125,17.1,17.125,9
20150701|2015-03-26 09:00,26,17.07,17.075,17.035,17.035,7
20150701|2015-03-26 09:30,26,17.1,17.1,17.1,17.1,4
20150701|2015-03-26 10:30,26,17.125,17.15,17.125,17.13,8
20150701|2015-03-26 11:00,26,17.165,17.175,17.15,17.17,15
20150701|2015-03-26 11:30,26,17.17,17.175,17.17,17.175,2
20150701|2015-03-26 12:00,26,17.165,17.185,17.165,17.185,10
20150701|2015-03-26 12:30,26,17.16,17.16,17.16,17.16,4
20150701|2015-03-26 13:00,26,17.09,17.095,17.09,17.095,4
20150701|2015-03-26 13:30,26,17.04,17.04,17.04,17.04,1
20150701|2015-03-26 14:00,26,17.085,17.085,17.055,17.055,2
20150701|2015-03-26 16:00,26,17.145,17.145,17.145,17.145,1
20150701|2015-03-26 20:30,27,17.055,17.055,17.05,17.05,22
20150701|2015-03-26 21:00,27,17.07,17.075,17.07,17.075,9
20150701|2015-03-26 22:30,27,17.095,17.095,17.095,17.095,1
20150701|2015-03-27 01:00,27,17.1,17.1,17.1,17.1,1
20150701|2015-03-27 01:30,27,17.11,17.11,17.11,17.11,1
20150701|2015-03-27 02:00,27,17.15,17.15,17.15,17.15,2
20150701|2015-03-27 02:30,27,17.065,17.065,17.065,17.065,1
20150701|2015-03-27 03:00,27,17.045,17.045,16.995,16.995,5
20150701|2015-03-27 03:30,27,17,17.045,17,17.045,7
20150701|2015-03-27 04:00,27,17.035,17.035,17.02,17.02,18
20150701|2015-03-27 05:00,27,17.04,17.04,17.04,17.04,1
20150701|2015-03-27 05:30,27,17.045,17.05,17.045,17.05,2
20150701|2015-03-27 06:30,27,17.15,17.15,17.15,17.15,1
20150701|2015-03-27 07:00,27,17.15,17.225,17.145,17.215,198
20150701|2015-03-27 07:30,27,17.22,17.22,17.16,17.16,129
20150701|2015-03-27 08:00,27,17.185,17.205,17.13,17.135,40
20150701|2015-03-27 08:30,27,17.125,17.135,16.9,16.955,68
20150701|2015-03-27 09:00,27,16.93,17.03,16.915,17.025,60
20150701|2015-03-27 09:30,27,17.05,17.05,17.005,17.03,16
20150701|2015-03-27 10:00,27,17.01,17.03,16.965,17.03,23
20150701|2015-03-27 10:30,27,17.03,17.08,17.03,17.075,21
20150701|2015-03-27 11:00,27,17.08,17.115,17.065,17.1,22
20150701|2015-03-27 11:30,27,17.085,17.11,17.085,17.095,9
20150701|2015-03-27 12:00,27,17.095,17.12,17.09,17.11,51
20150701|2015-03-27 12:30,27,17.115,17.125,17.115,17.12,4
20150701|2015-03-27 13:00,27,17.085,17.085,17.075,17.075,2
20150701|2015-03-27 13:30,27,17.06,17.06,17.04,17.04,9
20150701|2015-03-27 14:00,27,17.065,17.065,17.06,17.06,10
20150701|2015-03-27 14:30,27,17.02,17.02,17.02,17.02,2
20150701|2015-03-27 15:00,27,16.995,16.995,16.95,16.97,10
20150701|2015-03-29 17:00,30,17.025,17.025,17,17,2
20150701|2015-03-29 17:30,30,16.98,16.98,16.98,16.98,1
20150701|2015-03-29 18:00,30,16.965,16.965,16.965,16.965,2
20150701|2015-03-29 20:30,30,16.97,16.97,16.95,16.95,23
20150701|2015-03-29 21:00,30,16.915,16.915,16.915,16.915,10
20150701|2015-03-29 21:30,30,16.93,16.93,16.93,16.93,20
20150701|2015-03-29 22:00,30,16.92,16.92,16.92,16.92,10
20150701|2015-03-30 00:30,30,16.94,16.94,16.94,16.94,7
20150701|2015-03-30 01:00,30,16.925,16.925,16.925,16.925,2
20150701|2015-03-30 01:30,30,16.945,16.945,16.865,16.865,24
20150701|2015-03-30 02:00,30,16.835,16.835,16.755,16.755,32
20150701|2015-03-30 02:30,30,16.755,16.81,16.755,16.8,60
20150701|2015-03-30 03:00,30,16.825,16.825,16.825,16.825,1
20150701|2015-03-30 03:30,30,16.815,16.835,16.81,16.835,24
20150701|2015-03-30 04:00,30,16.855,16.855,16.84,16.84,2
20150701|2015-03-30 04:30,30,16.82,16.825,16.805,16.81,8
20150701|2015-03-30 05:00,30,16.805,16.81,16.795,16.795,13
20150701|2015-03-30 05:30,30,16.8,16.8,16.8,16.8,1
20150701|2015-03-30 06:00,30,16.785,16.785,16.7,16.705,74
20150701|2015-03-30 06:30,30,16.71,16.71,16.68,16.68,4
20150701|2015-03-30 07:00,30,16.67,16.755,16.67,16.755,12
20150701|2015-03-30 07:30,30,16.755,16.765,16.735,16.765,28
20150701|2015-03-30 08:00,30,16.75,16.82,16.705,16.82,13
20150701|2015-03-30 08:30,30,16.81,16.815,16.78,16.78,12
20150701|2015-03-30 09:00,30,16.825,16.825,16.825,16.825,2
20150701|2015-03-30 09:30,30,16.785,16.8,16.725,16.725,7
20150701|2015-03-30 10:00,30,16.72,16.73,16.68,16.69,23
20150701|2015-03-30 10:30,30,16.68,16.705,16.68,16.69,9
20150701|2015-03-30 11:30,30,16.705,16.715,16.705,16.715,8
20150701|2015-03-30 12:00,30,16.7,16.725,16.695,16.725,28
20150701|2015-03-30 12:30,30,16.705,16.705,16.705,16.705,2
20150701|2015-03-30 13:00,30,16.715,16.715,16.715,16.715,10
20150701|2015-03-30 14:00,30,16.76,16.77,16.76,16.77,4
20150701|2015-03-30 14:30,30,16.74,16.74,16.74,16.74,2
20150701|2015-03-30 15:30,30,16.75,16.75,16.75,16.75,1
20150701|2015-03-30 19:00,31,16.74,16.775,16.74,16.775,4
20150701|2015-03-30 20:00,31,16.735,16.735,16.705,16.705,15
20150701|2015-03-30 21:30,31,16.7,16.7,16.63,16.635,19
20150701|2015-03-30 22:00,31,16.64,16.64,16.59,16.59,3
20150701|2015-03-30 22:30,31,16.535,16.535,16.49,16.49,12
20150701|2015-03-30 23:00,31,16.53,16.53,16.53,16.53,2
20150701|2015-03-31 00:00,31,16.565,16.565,16.565,16.565,1
20150701|2015-03-31 00:30,31,16.585,16.585,16.585,16.585,1
20150701|2015-03-31 01:30,31,16.56,16.57,16.545,16.565,42
20150701|2015-03-31 02:00,31,16.51,16.535,16.51,16.52,3
20150701|2015-03-31 02:30,31,16.525,16.555,16.525,16.555,16
20150701|2015-03-31 03:00,31,16.575,16.575,16.575,16.575,5
20150701|2015-03-31 03:30,31,16.58,16.58,16.58,16.58,8
20150701|2015-03-31 04:30,31,16.555,16.555,16.555,16.555,1
20150701|2015-03-31 05:30,31,16.61,16.625,16.61,16.625,12
20150701|2015-03-31 06:00,31,16.65,16.65,16.65,16.65,1
20150701|2015-03-31 06:30,31,16.645,16.67,16.63,16.67,6
20150701|2015-03-31 07:00,31,16.72,16.825,16.71,16.74,47
20150701|2015-03-31 07:30,31,16.735,16.755,16.705,16.74,44
20150701|2015-03-31 08:00,31,16.765,16.765,16.7,16.7,11
20150701|2015-03-31 08:30,31,16.7,16.745,16.7,16.745,18
20150701|2015-03-31 09:00,31,16.725,16.83,16.725,16.805,24
20150701|2015-03-31 09:30,31,16.805,16.86,16.785,16.785,40
20150701|2015-03-31 10:00,31,16.765,16.765,16.725,16.745,40
20150701|2015-03-31 10:30,31,16.76,16.76,16.74,16.74,26
20150701|2015-03-31 11:00,31,16.74,16.74,16.72,16.72,33
20150701|2015-03-31 11:30,31,16.685,16.685,16.61,16.61,26
20150701|2015-03-31 12:00,31,16.605,16.655,16.585,16.655,68
20150701|2015-03-31 13:00,31,16.66,16.665,16.66,16.665,4
20150701|2015-03-31 13:30,31,16.695,16.695,16.695,16.695,4
20150701|2015-03-31 14:00,31,16.66,16.66,16.66,16.66,1
20150701|2015-03-31 14:30,31,16.655,16.67,16.655,16.67,2
20150701|2015-03-31 17:00,1,16.68,16.68,16.68,16.68,1
20150701|2015-03-31 19:00,1,16.695,16.695,16.695,16.695,3
20150701|2015-03-31 21:30,1,16.74,16.74,16.74,16.74,1
20150701|2015-03-31 23:00,1,16.725,16.735,16.725,16.735,24
20150701|2015-04-01 00:30,1,16.705,16.705,16.705,16.705,20
20150701|2015-04-01 01:30,1,16.695,16.695,16.67,16.68,46
20150701|2015-04-01 02:30,1,16.65,16.65,16.65,16.65,1
20150701|2015-04-01 03:00,1,16.68,16.68,16.68,16.68,2
20150701|2015-04-01 03:30,1,16.63,16.63,16.57,16.57,18
20150701|2015-04-01 04:00,1,16.61,16.625,16.61,16.625,13
20150701|2015-04-01 04:30,1,16.595,16.595,16.59,16.595,6
20150701|2015-04-01 05:00,1,16.585,16.585,16.585,16.585,1
20150701|2015-04-01 05:30,1,16.55,16.55,16.55,16.55,3
20150701|2015-04-01 06:00,1,16.585,16.6,16.585,16.595,7
20150701|2015-04-01 06:30,1,16.565,16.565,16.56,16.56,10
20150701|2015-04-01 07:00,1,16.61,16.75,16.595,16.725,44
20150701|2015-04-01 07:30,1,16.69,16.705,16.685,16.705,21
20150701|2015-04-01 08:00,1,16.715,16.73,16.69,16.73,20
20150701|2015-04-01 08:30,1,16.765,16.845,16.765,16.845,60
20150701|2015-04-01 09:00,1,16.81,16.94,16.79,16.885,57
20150701|2015-04-01 09:30,1,16.925,16.925,16.84,16.845,25
20150701|2015-04-01 10:00,1,16.875,16.88,16.855,16.88,22
20150701|2015-04-01 10:30,1,16.86,16.86,16.86,16.86,2
20150701|2015-04-01 11:00,1,16.85,16.915,16.85,16.915,44
20150701|2015-04-01 11:30,1,16.965,17.03,16.965,17.02,25
20150701|2015-04-01 12:00,1,17.01,17.11,17.01,17.1,48
20150701|2015-04-01 12:30,1,17.08,17.08,17.01,17.01,11
20150701|2015-04-01 13:00,1,17,17,17,17,2
20150701|2015-04-01 15:00,1,17.01,17.01,17.01,17.01,2
20150701|2015-04-01 15:30,1,16.995,16.995,16.995,16.995,1
20150701|2015-04-01 17:00,2,16.975,16.975,16.975,16.975,5
20150701|2015-04-01 19:30,2,16.96,16.96,16.96,16.96,1
20150701|2015-04-01 20:00,2,16.935,16.935,16.935,16.935,1
20150701|2015-04-01 21:00,2,16.965,16.965,16.965,16.965,1
20150701|2015-04-01 22:00,2,16.96,16.96,16.96,16.96,1
20150701|2015-04-01 22:30,2,16.975,16.975,16.97,16.97,6
20150701|2015-04-02 01:00,2,16.995,17,16.995,17,21
20150701|2015-04-02 01:30,2,17.01,17.015,17.01,17.015,4
20150701|2015-04-02 02:00,2,16.99,16.99,16.99,16.99,2
20150701|2015-04-02 02:30,2,16.955,16.955,16.915,16.915,5
20150701|2015-04-02 03:00,2,16.915,16.915,16.915,16.915,10
20150701|2015-04-02 03:30,2,16.9,16.9,16.9,16.9,2
20150701|2015-04-02 04:00,2,16.9,16.9,16.865,16.865,5
20150701|2015-04-02 04:30,2,16.89,16.89,16.89,16.89,1
20150701|2015-04-02 05:00,2,16.89,16.89,16.89,16.89,1
20150701|2015-04-02 05:30,2,16.9,16.9,16.87,16.87,17
20150701|2015-04-02 06:00,2,16.865,16.865,16.83,16.86,25
20150701|2015-04-02 06:30,2,16.86,16.86,16.86,16.86,10
20150701|2015-04-02 07:00,2,16.885,16.92,16.885,16.9,15
20150701|2015-04-02 07:30,2,16.86,16.88,16.76,16.82,48
20150701|2015-04-02 08:00,2,16.84,16.845,16.81,16.81,35
20150701|2015-04-02 08:30,2,16.76,16.85,16.76,16.85,19
20150701|2015-04-02 09:00,2,16.77,16.775,16.725,16.745,29
20150701|2015-04-02 09:30,2,16.71,16.71,16.635,16.645,63
20150701|2015-04-02 10:00,2,16.65,16.68,16.62,16.67,53
20150701|2015-04-02 10:30,2,16.66,16.705,16.66,16.705,9
20150701|2015-04-02 11:00,2,16.705,16.725,16.705,16.72,32
20150701|2015-04-02 11:30,2,16.71,16.725,16.7,16.72,55
20150701|2015-04-02 12:00,2,16.715,16.77,16.685,16.76,100
20150701|2015-04-02 12:30,2,16.765,16.765,16.745,16.745,26
20150701|2015-04-02 13:00,2,16.745,16.775,16.745,16.775,24
20150701|2015-04-02 13:30,2,16.75,16.75,16.735,16.735,43
20150701|2015-04-02 14:00,2,16.73,16.74,16.73,16.74,14
20150701|2015-04-02 14:30,2,16.79,16.79,16.79,16.79,2
20150701|2015-04-02 15:00,2,16.79,16.79,16.785,16.785,4
20150701|2015-04-05 17:00,6,16.985,17.075,16.985,17.025,16
20150701|2015-04-05 17:30,6,17.055,17.07,17.055,17.07,3
20150701|2015-04-05 18:00,6,17.075,17.095,17.075,17.095,3
20150701|2015-04-05 18:30,6,17.13,17.16,17.125,17.155,5
20150701|2015-04-05 19:00,6,17.125,17.125,17.125,17.125,1
20150701|2015-04-05 19:30,6,17.14,17.14,17.11,17.11,5
20150701|2015-04-05 20:00,6,17.1,17.1,17.1,17.1,1
20150701|2015-04-05 20:30,6,17.1,17.1,17.1,17.1,4
20150701|2015-04-05 21:00,6,17.085,17.085,17.085,17.085,1
20150701|2015-04-05 23:00,6,17.14,17.14,17.14,17.14,1
20150701|2015-04-06 01:00,6,17.135,17.135,17.135,17.135,1
20150701|2015-04-06 01:30,6,17.19,17.19,17.19,17.19,1
20150701|2015-04-06 02:00,6,17.21,17.25,17.21,17.25,4
20150701|2015-04-06 02:30,6,17.23,17.26,17.23,17.25,8
20150701|2015-04-06 03:30,6,17.235,17.235,17.235,17.235,1
20150701|2015-04-06 04:00,6,17.22,17.225,17.2,17.2,5
20150701|2015-04-06 04:30,6,17.175,17.19,17.175,17.19,3
20150701|2015-04-06 05:30,6,17.185,17.185,17.185,17.185,1
20150701|2015-04-06 06:00,6,17.19,17.19,17.19,17.19,1
20150701|2015-04-06 06:30,6,17.175,17.18,17.16,17.16,7
20150701|2015-04-06 07:00,6,17.155,17.165,17.14,17.14,13
20150701|2015-04-06 07:30,6,17.15,17.215,17.11,17.215,12
20150701|2015-04-06 08:00,6,17.215,17.24,17.175,17.225,19
20150701|2015-04-06 08:30,6,17.22,17.22,17.085,17.09,35
20150701|2015-04-06 09:00,6,17.13,17.165,17.12,17.165,8
20150701|2015-04-06 09:30,6,17.245,17.315,17.245,17.31,72
20150701|2015-04-06 10:00,6,17.325,17.35,17.265,17.275,28
20150701|2015-04-06 10:30,6,17.265,17.285,17.18,17.18,45
20150701|2015-04-06 11:00,6,17.175,17.21,17.175,17.195,10
20150701|2015-04-06 11:30,6,17.2,17.2,17.165,17.17,16
20150701|2015-04-06 12:00,6,17.17,17.17,17.11,17.11,42
20150701|2015-04-06 12:30,6,17.12,17.125,17.12,17.125,4
20150701|2015-04-06 13:00,6,17.11,17.13,17.1,17.13,97
20150701|2015-04-06 13:30,6,17.12,17.12,17.12,17.12,2
20150701|2015-04-06 14:00,6,17.095,17.095,17.02,17.02,13
20150701|2015-04-06 14:30,6,17.03,17.03,17.02,17.02,2
20150701|2015-04-06 15:00,6,17.03,17.04,16.975,16.975,18
20150701|2015-04-06 15:30,6,17,17,17,17,1
20150701|2015-04-06 16:00,6,17.01,17.01,17.01,17.01,1
20150701|2015-04-06 19:00,7,17,17,16.98,16.98,2
20150701|2015-04-06 19:30,7,16.905,16.905,16.89,16.89,3
20150701|2015-04-06 20:00,7,16.915,16.935,16.915,16.935,6
20150701|2015-04-06 20:30,7,16.925,16.925,16.925,16.925,1
20150701|2015-04-06 21:00,7,16.935,16.935,16.935,16.935,1
20150701|2015-04-06 22:00,7,16.91,16.91,16.91,16.91,1
20150701|2015-04-06 23:30,7,16.96,16.96,16.96,16.96,3
20150701|2015-04-07 00:30,7,16.96,16.975,16.96,16.975,10
20150701|2015-04-07 01:00,7,16.955,16.955,16.955,16.955,2
20150701|2015-04-07 01:30,7,16.935,16.95,16.935,16.95,10
20150701|2015-04-07 02:00,7,16.92,16.92,16.88,16.905,33
20150701|2015-04-07 02:30,7,16.87,16.87,16.87,16.87,2
20150701|2015-04-07 03:30,7,16.8,16.805,16.785,16.805,21
20150701|2015-04-07 04:30,7,16.8,16.8,16.8,16.8,15
20150701|2015-04-07 05:00,7,16.82,16.865,16.82,16.865,7
20150701|2015-04-07 06:00,7,16.875,16.89,16.875,16.89,7
20150701|2015-04-07 06:30,7,16.915,16.915,16.895,16.895,3
20150701|2015-04-07 07:00,7,16.885,16.91,16.88,16.885,7
20150701|2015-04-07 07:30,7,16.895,16.93,16.895,16.915,21
20150701|2015-04-07 08:00,7,16.95,16.95,16.91,16.91,22
20150701|2015-04-07 08:30,7,16.915,16.915,16.82,16.845,177
20150701|2015-04-07 09:00,7,16.835,16.92,16.835,16.9,35
20150701|2015-04-07 09:30,7,16.885,16.915,16.865,16.91,18
20150701|2015-04-07 10:00,7,16.89,16.89,16.86,16.86,39
20150701|2015-04-07 10:30,7,16.865,16.89,16.86,16.89,16
20150701|2015-04-07 11:00,7,16.89,16.905,16.875,16.89,15
20150701|2015-04-07 11:30,7,16.885,16.885,16.85,16.88,22
20150701|2015-04-07 12:00,7,16.87,16.895,16.86,16.88,73
20150701|2015-04-07 12:30,7,16.88,16.89,16.88,16.89,14
20150701|2015-04-07 13:00,7,16.88,16.88,16.88,16.88,10
20150701|2015-04-07 13:30,7,16.865,16.87,16.865,16.87,3
20150701|2015-04-07 14:00,7,16.9,16.9,16.9,16.9,5
20150701|2015-04-07 15:30,7,16.87,16.87,16.87,16.87,2
20150701|2015-04-07 17:00,8,16.87,16.87,16.87,16.87,1
20150701|2015-04-07 19:00,8,16.86,16.87,16.86,16.87,2
20150701|2015-04-07 19:30,8,16.89,16.89,16.89,16.89,2
20150701|2015-04-07 20:30,8,16.85,16.85,16.835,16.835,2
20150701|2015-04-07 23:30,8,16.9,16.91,16.9,16.91,3
20150701|2015-04-08 00:00,8,16.895,16.905,16.895,16.905,12
20150701|2015-04-08 02:00,8,16.905,16.93,16.905,16.925,11
20150701|2015-04-08 02:30,8,16.925,16.93,16.915,16.92,42
20150701|2015-04-08 03:30,8,16.88,16.89,16.88,16.89,2
20150701|2015-04-08 04:00,8,16.87,16.87,16.87,16.87,1
20150701|2015-04-08 04:30,8,16.93,16.93,16.92,16.92,8
20150701|2015-04-08 05:30,8,16.905,16.905,16.905,16.905,1
20150701|2015-04-08 06:30,8,16.84,16.865,16.84,16.865,2
20150701|2015-04-08 07:00,8,16.865,16.865,16.81,16.81,40
20150701|2015-04-08 07:30,8,16.81,16.83,16.81,16.82,33
20150701|2015-04-08 08:00,8,16.86,16.865,16.83,16.83,13
20150701|2015-04-08 08:30,8,16.85,16.85,16.795,16.795,57
20150701|2015-04-08 09:00,8,16.815,16.82,16.785,16.795,23
20150701|2015-04-08 09:30,8,16.79,16.79,16.565,16.595,244
20150701|2015-04-08 10:00,8,16.575,16.605,16.53,16.56,73
20150701|2015-04-08 10:30,8,16.54,16.54,16.47,16.515,107
20150701|2015-04-08 11:00,8,16.515,16.52,16.5,16.505,53
20150701|2015-04-08 11:30,8,16.505,16.515,16.445,16.51,159
20150701|2015-04-08 12:00,8,16.52,16.52,16.485,16.505,238
20150701|2015-04-08 12:30,8,16.515,16.55,16.515,16.535,83
20150701|2015-04-08 13:00,8,16.51,16.52,16.425,16.475,125
20150701|2015-04-08 13:30,8,16.465,16.49,16.445,16.49,59
20150701|2015-04-08 14:00,8,16.5,16.52,16.5,16.5,23
20150701|2015-04-08 14:30,8,16.505,16.535,16.495,16.535,5
20150701|2015-04-08 15:00,8,16.535,16.535,16.525,16.525,3
20150701|2015-04-08 17:30,9,16.515,16.515,16.515,16.515,2
20150701|2015-04-08 18:30,9,16.505,16.505,16.495,16.495,3
20150701|2015-04-08 19:00,9,16.51,16.51,16.495,16.495,2
20150701|2015-04-08 19:30,9,16.495,16.495,16.495,16.495,1
20150701|2015-04-08 20:00,9,16.48,16.48,16.41,16.44,83
20150701|2015-04-08 20:30,9,16.43,16.435,16.4,16.435,59
20150701|2015-04-08 21:00,9,16.425,16.43,16.415,16.42,20
20150701|2015-04-08 21:30,9,16.41,16.41,16.39,16.39,39
20150701|2015-04-08 22:00,9,16.39,16.405,16.39,16.405,15
20150701|2015-04-08 22:30,9,16.4,16.4,16.4,16.4,11
20150701|2015-04-08 23:00,9,16.42,16.42,16.42,16.42,10
20150701|2015-04-08 23:30,9,16.41,16.415,16.41,16.415,3
20150701|2015-04-09 00:00,9,16.415,16.42,16.415,16.42,18
20150701|2015-04-09 00:30,9,16.4,16.4,16.25,16.295,163
20150701|2015-04-09 01:00,9,16.285,16.315,16.28,16.315,17
20150701|2015-04-09 01:30,9,16.32,16.335,16.31,16.31,26
20150701|2015-04-09 02:00,9,16.315,16.325,16.305,16.305,18
20150701|2015-04-09 02:30,9,16.29,16.31,16.27,16.31,34
20150701|2015-04-09 03:00,9,16.295,16.295,16.295,16.295,11
20150701|2015-04-09 03:30,9,16.295,16.31,16.29,16.29,32
20150701|2015-04-09 04:00,9,16.31,16.315,16.29,16.29,34
20150701|2015-04-09 04:30,9,16.3,16.34,16.275,16.325,23
20150701|2015-04-09 05:00,9,16.32,16.35,16.32,16.335,5
20150701|2015-04-09 05:30,9,16.36,16.36,16.35,16.35,11
20150701|2015-04-09 06:00,9,16.36,16.36,16.33,16.33,72
20150701|2015-04-09 06:30,9,16.38,16.41,16.37,16.41,20
20150701|2015-04-09 07:00,9,16.42,16.42,16.36,16.36,28
20150701|2015-04-09 07:30,9,16.33,16.335,16.28,16.285,63
20150701|2015-04-09 08:00,9,16.305,16.325,16.205,16.205,57
20150701|2015-04-09 08:30,9,16.2,16.23,16.15,16.23,155
20150701|2015-04-09 09:00,9,16.225,16.265,16.19,16.205,78
20150701|2015-04-09 09:30,9,16.22,16.26,16.195,16.26,13
20150701|2015-04-09 10:00,9,16.255,16.265,16.22,16.225,44
20150701|2015-04-09 10:30,9,16.215,16.25,16.215,16.25,23
20150701|2015-04-09 11:00,9,16.25,16.28,16.25,16.28,9
20150701|2015-04-09 11:30,9,16.265,16.265,16.23,16.245,6
20150701|2015-04-09 12:00,9,16.23,16.245,16.215,16.22,254
20150701|2015-04-09 12:30,9,16.22,16.23,16.205,16.23,53
20150701|2015-04-09 13:00,9,16.215,16.22,16.2,16.22,22
20150701|2015-04-09 13:30,9,16.215,16.225,16.21,16.225,20
20150701|2015-04-09 14:00,9,16.2,16.225,16.2,16.225,13
20150701|2015-04-09 14:30,9,16.21,16.21,16.21,16.21,3
20150701|2015-04-09 15:00,9,16.2,16.2,16.185,16.185,2
20150701|2015-04-09 15:30,9,16.18,16.18,16.18,16.18,1
20150701|2015-04-09 16:00,9,16.18,16.18,16.18,16.18,1
20150701|2015-04-09 19:00,10,16.205,16.205,16.205,16.205,1
20150701|2015-04-09 19:30,10,16.23,16.235,16.23,16.235,11
20150701|2015-04-09 20:00,10,16.205,16.205,16.205,16.205,10
20150701|2015-04-09 20:30,10,16.195,16.22,16.185,16.215,30
20150701|2015-04-09 21:00,10,16.23,16.23,16.23,16.23,1
20150701|2015-04-09 21:30,10,16.25,16.28,16.245,16.28,15
20150701|2015-04-09 22:00,10,16.27,16.285,16.27,16.285,6
20150701|2015-04-09 23:30,10,16.315,16.34,16.315,16.33,16
20150701|2015-04-10 00:30,10,16.325,16.35,16.325,16.35,24
20150701|2015-04-10 01:00,10,16.3,16.305,16.275,16.305,22
20150701|2015-04-10 01:30,10,16.275,16.295,16.275,16.295,13
20150701|2015-04-10 02:00,10,16.285,16.285,16.285,16.285,20
20150701|2015-04-10 02:30,10,16.315,16.325,16.275,16.275,4
20150701|2015-04-10 03:00,10,16.31,16.48,16.31,16.465,24
20150701|2015-04-10 03:30,10,16.495,16.52,16.46,16.46,87
20150701|2015-04-10 04:00,10,16.505,16.51,16.475,16.495,46
20150701|2015-04-10 04:30,10,16.485,16.565,16.485,16.56,31
20150701|2015-04-10 05:00,10,16.515,16.54,16.51,16.54,25
20150701|2015-04-10 05:30,10,16.545,16.55,16.54,16.54,23
20150701|2015-04-10 06:00,10,16.54,16.56,16.54,16.54,55
20150701|2015-04-10 06:30,10,16.56,16.57,16.51,16.51,20
20150701|2015-04-10 07:00,10,16.49,16.49,16.41,16.465,129
20150701|2015-04-10 07:30,10,16.47,16.525,16.465,16.495,57
20150701|2015-04-10 08:00,10,16.5,16.605,16.47,16.59,107
20150701|2015-04-10 08:30,10,16.605,16.675,16.565,16.62,194
20150701|2015-04-10 09:00,10,16.62,16.625,16.585,16.605,51
20150701|2015-04-10 09:30,10,16.595,16.63,16.56,16.56,31
20150701|2015-04-10 10:00,10,16.56,16.56,16.49,16.52,114
20150701|2015-04-10 10:30,10,16.53,16.545,16.48,16.49,37
20150701|2015-04-10 11:00,10,16.47,16.49,16.45,16.475,31
20150701|2015-04-10 11:30,10,16.49,16.49,16.425,16.425,20
20150701|2015-04-10 12:00,10,16.42,16.445,16.41,16.43,370
20150701|2015-04-10 12:30,10,16.43,16.455,16.42,16.45,79
20150701|2015-04-10 13:00,10,16.445,16.445,16.43,16.445,21
20150701|2015-04-10 13:30,10,16.445,16.45,16.445,16.45,7
20150701|2015-04-10 14:00,10,16.47,16.52,16.47,16.51,14
20150701|2015-04-10 14:30,10,16.5,16.5,16.49,16.49,3
20150701|2015-04-10 15:00,10,16.51,16.51,16.51,16.51,1
20150701|2015-04-10 16:00,10,16.525,16.525,16.525,16.525,2
20150701|2015-04-12 17:00,13,16.46,16.495,16.46,16.495,3
20150701|2015-04-12 17:30,13,16.48,16.48,16.48,16.48,1
20150701|2015-04-12 18:30,13,16.475,16.515,16.475,16.515,2
20150701|2015-04-12 19:30,13,16.505,16.505,16.505,16.505,2
20150701|2015-04-12 21:00,13,16.48,16.48,16.48,16.48,1
20150701|2015-04-12 21:30,13,16.47,16.47,16.47,16.47,4
20150701|2015-04-12 22:00,13,16.45,16.46,16.44,16.44,7
20150701|2015-04-12 22:30,13,16.45,16.45,16.425,16.425,17
20150701|2015-04-12 23:30,13,16.44,16.44,16.44,16.44,1
20150701|2015-04-13 00:00,13,16.4,16.405,16.395,16.405,31
20150701|2015-04-13 00:30,13,16.395,16.42,16.39,16.41,22
20150701|2015-04-13 01:00,13,16.415,16.425,16.4,16.4,48
20150701|2015-04-13 01:30,13,16.4,16.435,16.395,16.435,62
20150701|2015-04-13 02:00,13,16.42,16.47,16.4,16.47,49
20150701|2015-04-13 02:30,13,16.44,16.44,16.39,16.4,31
20150701|2015-04-13 03:00,13,16.39,16.4,16.34,16.34,40
20150701|2015-04-13 03:30,13,16.345,16.345,16.34,16.345,3
20150701|2015-04-13 04:00,13,16.34,16.365,16.34,16.365,25
20150701|2015-04-13 04:30,13,16.3,16.3,16.3,16.3,2
20150701|2015-04-13 05:00,13,16.33,16.33,16.32,16.32,8
20150701|2015-04-13 05:30,13,16.315,16.365,16.315,16.33,27
20150701|2015-04-13 06:00,13,16.31,16.325,16.29,16.29,11
20150701|2015-04-13 06:30,13,16.3,16.325,16.28,16.325,9
20150701|2015-04-13 07:00,13,16.325,16.375,16.31,16.375,36
20150701|2015-04-13 07:30,13,16.35,16.405,16.35,16.39,57
20150701|2015-04-13 08:00,13,16.425,16.455,16.365,16.365,50
20150701|2015-04-13 08:30,13,16.36,16.365,16.325,16.345,29
20150701|2015-04-13 09:00,13,16.315,16.34,16.305,16.33,53
20150701|2015-04-13 09:30,13,16.335,16.38,16.33,16.365,51
20150701|2015-04-13 10:00,13,16.365,16.37,16.33,16.355,74
20150701|2015-04-13 10:30,13,16.36,16.365,16.335,16.36,18
20150701|2015-04-13 11:00,13,16.37,16.38,16.36,16.365,22
20150701|2015-04-13 11:30,13,16.35,16.355,16.34,16.355,17
20150701|2015-04-13 12:00,13,16.35,16.35,16.33,16.33,107
20150701|2015-04-13 12:30,13,16.325,16.325,16.325,16.325,11
20150701|2015-04-13 13:00,13,16.33,16.33,16.33,16.33,10
20150701|2015-04-13 13:30,13,16.325,16.325,16.32,16.32,15
20150701|2015-04-13 14:00,13,16.31,16.31,16.31,16.31,1
20150701|2015-04-13 14:30,13,16.305,16.315,16.305,16.31,9
20150701|2015-04-13 15:30,13,16.3,16.3,16.27,16.27,6
20150701|2015-04-13 19:00,14,16.295,16.325,16.295,16.325,3
20150701|2015-04-13 19:30,14,16.335,16.365,16.335,16.365,6
20150701|2015-04-13 20:00,14,16.34,16.34,16.335,16.34,9
20150701|2015-04-13 20:30,14,16.34,16.34,16.33,16.33,7
20150701|2015-04-13 21:30,14,16.33,16.33,16.33,16.33,1
20150701|2015-04-13 22:00,14,16.345,16.345,16.34,16.34,11
20150701|2015-04-13 22:30,14,16.32,16.34,16.32,16.34,7
20150701|2015-04-13 23:00,14,16.33,16.33,16.33,16.33,1
20150701|2015-04-13 23:30,14,16.295,16.295,16.295,16.295,1
20150701|2015-04-14 00:00,14,16.3,16.31,16.3,16.31,6
20150701|2015-04-14 00:30,14,16.3,16.3,16.19,16.19,57
20150701|2015-04-14 01:00,14,16.205,16.21,16.11,16.135,101
20150701|2015-04-14 01:30,14,16.165,16.22,16.165,16.21,29
20150701|2015-04-14 02:00,14,16.21,16.24,16.2,16.225,43
20150701|2015-04-14 02:30,14,16.18,16.205,16.16,16.205,24
20150701|2015-04-14 03:00,14,16.185,16.185,16.145,16.165,40
20150701|2015-04-14 03:30,14,16.16,16.16,16.13,16.13,9
20150701|2015-04-14 04:00,14,16.135,16.16,16.1,16.16,33
20150701|2015-04-14 04:30,14,16.18,16.18,16.175,16.175,6
20150701|2015-04-14 05:00,14,16.165,16.165,16.12,16.12,13
20150701|2015-04-14 05:30,14,16.135,16.135,16.11,16.135,11
20150701|2015-04-14 06:00,14,16.14,16.14,16.045,16.085,75
20150701|2015-04-14 06:30,14,16.11,16.145,16.11,16.11,33
20150701|2015-04-14 07:00,14,16.09,16.11,16,16.02,71
20150701|2015-04-14 07:30,14,16.03,16.16,16.03,16.115,73
20150701|2015-04-14 08:00,14,16.135,16.285,16.135,16.255,139
20150701|2015-04-14 08:30,14,16.26,16.26,16.205,16.25,71
20150701|2015-04-14 09:00,14,16.25,16.31,16.23,16.31,104
20150701|2015-04-14 09:30,14,16.315,16.375,16.3,16.35,88
20150701|2015-04-14 10:00,14,16.365,16.375,16.29,16.29,51
20150701|2015-04-14 10:30,14,16.285,16.325,16.285,16.32,37
20150701|2015-04-14 11:00,14,16.305,16.305,16.24,16.255,70
20150701|2015-04-14 11:30,14,16.25,16.25,16.235,16.245,10
20150701|2015-04-14 12:00,14,16.24,16.24,16.195,16.205,144
20150701|2015-04-14 12:30,14,16.21,16.23,16.21,16.225,13
20150701|2015-04-14 13:00,14,16.23,16.235,16.23,16.235,11
20150701|2015-04-14 14:00,14,16.225,16.225,16.22,16.22,3
20150701|2015-04-14 15:00,14,16.205,16.205,16.195,16.195,3
20150701|2015-04-14 15:30,14,16.19,16.19,16.175,16.175,5
20150701|2015-04-14 16:00,14,16.17,16.18,16.17,16.18,2
20150701|2015-04-14 17:00,15,16.19,16.2,16.185,16.2,4
20150701|2015-04-14 18:00,15,16.185,16.185,16.185,16.185,2
20150701|2015-04-14 19:00,15,16.185,16.185,16.175,16.185,8
20150701|2015-04-14 19:30,15,16.195,16.195,16.185,16.185,3
20150701|2015-04-14 20:00,15,16.19,16.235,16.19,16.235,43
20150701|2015-04-14 20:30,15,16.225,16.225,16.22,16.22,10
20150701|2015-04-14 21:00,15,16.21,16.21,16.17,16.17,21
20150701|2015-04-14 21:30,15,16.175,16.18,16.145,16.175,28
20150701|2015-04-14 22:30,15,16.165,16.165,16.165,16.165,5
20150701|2015-04-14 23:00,15,16.18,16.18,16.175,16.18,3
20150701|2015-04-14 23:30,15,16.195,16.21,16.195,16.21,7
20150701|2015-04-15 00:00,15,16.2,16.2,16.2,16.2,1
20150701|2015-04-15 00:30,15,16.195,16.21,16.185,16.21,7
20150701|2015-04-15 01:00,15,16.22,16.22,16.21,16.21,20
20150701|2015-04-15 01:30,15,16.225,16.225,16.225,16.225,1
20150701|2015-04-15 02:00,15,16.19,16.21,16.13,16.13,66
20150701|2015-04-15 02:30,15,16.12,16.15,16.12,16.15,8
20150701|2015-04-15 03:00,15,16.13,16.13,16.095,16.115,13
20150701|2015-04-15 03:30,15,16.12,16.135,16.1,16.135,27
20150701|2015-04-15 04:00,15,16.13,16.14,16.11,16.125,9
20150701|2015-04-15 04:30,15,16.155,16.2,16.155,16.2,2
20150701|2015-04-15 05:00,15,16.17,16.19,16.17,16.19,2
20150701|2015-04-15 05:30,15,16.175,16.175,16.14,16.145,10
20150701|2015-04-15 06:00,15,16.16,16.18,16.16,16.175,35
20150701|2015-04-15 06:30,15,16.18,16.195,16.155,16.175,19
20150701|2015-04-15 07:00,15,16.15,16.15,16.11,16.115,52
20150701|2015-04-15 07:30,15,16.13,16.215,16.13,16.17,98
20150701|2015-04-15 08:00,15,16.16,16.255,16.155,16.22,233
20150701|2015-04-15 08:30,15,16.225,16.24,16.185,16.19,133
20150701|2015-04-15 09:00,15,16.185,16.26,16.185,16.25,136
20150701|2015-04-15 09:30,15,16.26,16.285,16.21,16.245,98
20150701|2015-04-15 10:00,15,16.24,16.24,16.2,16.225,82
20150701|2015-04-15 10:30,15,16.22,16.29,16.22,16.26,193
20150701|2015-04-15 11:00,15,16.26,16.26,16.255,16.26,9
20150701|2015-04-15 11:30,15,16.255,16.27,16.25,16.27,51
20150701|2015-04-15 12:00,15,16.275,16.365,16.275,16.34,266
20150701|2015-04-15 12:30,15,16.345,16.38,16.34,16.34,84
20150701|2015-04-15 13:00,15,16.34,16.415,16.34,16.375,62
20150701|2015-04-15 13:30,15,16.375,16.375,16.34,16.345,14
20150701|2015-04-15 14:00,15,16.35,16.355,16.325,16.335,34
20150701|2015-04-15 14:30,15,16.335,16.335,16.335,16.335,9
20150701|2015-04-15 15:00,15,16.335,16.345,16.335,16.345,4
20150701|2015-04-15 15:30,15,16.335,16.335,16.335,16.335,3
20150701|2015-04-15 16:00,15,16.34,16.34,16.335,16.335,3
20150701|2015-04-15 17:00,16,16.335,16.335,16.335,16.335,3
20150701|2015-04-15 17:30,16,16.355,16.355,16.355,16.355,1
20150701|2015-04-15 18:30,16,16.375,16.375,16.375,16.375,2
20150701|2015-04-15 19:00,16,16.415,16.465,16.415,16.465,19
20150701|2015-04-15 19:30,16,16.44,16.45,16.43,16.45,24
20150701|2015-04-15 20:00,16,16.465,16.485,16.465,16.475,36
20150701|2015-04-15 20:30,16,16.48,16.48,16.435,16.44,127
20150701|2015-04-15 21:00,16,16.455,16.46,16.455,16.455,5
20150701|2015-04-15 22:00,16,16.42,16.42,16.42,16.42,2
20150701|2015-04-15 22:30,16,16.425,16.425,16.41,16.41,25
20150701|2015-04-15 23:00,16,16.385,16.39,16.365,16.365,8
20150701|2015-04-15 23:30,16,16.37,16.4,16.37,16.4,4
20150701|2015-04-16 00:00,16,16.395,16.4,16.395,16.395,3
20150701|2015-04-16 00:30,16,16.4,16.42,16.4,16.42,26
20150701|2015-04-16 01:00,16,16.415,16.43,16.4,16.4,26
20150701|2015-04-16 01:30,16,16.395,16.435,16.395,16.425,36
20150701|2015-04-16 02:00,16,16.425,16.475,16.42,16.44,100
20150701|2015-04-16 02:30,16,16.435,16.475,16.43,16.475,55
20150701|2015-04-16 03:00,16,16.46,16.46,16.44,16.44,8
20150701|2015-04-16 03:30,16,16.42,16.44,16.415,16.415,16
20150701|2015-04-16 04:00,16,16.415,16.445,16.41,16.445,25
20150701|2015-04-16 04:30,16,16.445,16.475,16.445,16.475,8
20150701|2015-04-16 05:00,16,16.47,16.485,16.47,16.475,25
20150701|2015-04-16 05:30,16,16.485,16.51,16.485,16.49,47
20150701|2015-04-16 06:00,16,16.505,16.505,16.47,16.475,77
20150701|2015-04-16 06:30,16,16.495,16.5,16.49,16.495,19
20150701|2015-04-16 07:00,16,16.495,16.495,16.435,16.465,117
20150701|2015-04-16 07:30,16,16.48,16.5,16.465,16.47,178
20150701|2015-04-16 08:00,16,16.475,16.495,16.41,16.425,156
20150701|2015-04-16 08:30,16,16.425,16.45,16.395,16.44,189
20150701|2015-04-16 09:00,16,16.435,16.435,16.18,16.205,467
20150701|2015-04-16 09:30,16,16.18,16.27,16.15,16.255,300
20150701|2015-04-16 10:00,16,16.245,16.285,16.23,16.25,119
20150701|2015-04-16 10:30,16,16.27,16.305,16.265,16.305,64
20150701|2015-04-16 11:00,16,16.3,16.3,16.265,16.29,51
20150701|2015-04-16 11:30,16,16.285,16.285,16.265,16.265,47
20150701|2015-04-16 12:00,16,16.265,16.355,16.265,16.33,171
20150701|2015-04-16 12:30,16,16.345,16.345,16.315,16.34,37
20150701|2015-04-16 13:00,16,16.37,16.385,16.335,16.335,97
20150701|2015-04-16 13:30,16,16.33,16.34,16.325,16.325,6
20150701|2015-04-16 14:00,16,16.3,16.31,16.3,16.31,8
20150701|2015-04-16 14:30,16,16.28,16.29,16.28,16.29,13
20150701|2015-04-16 15:00,16,16.295,16.305,16.29,16.305,45
20150701|2015-04-16 15:30,16,16.295,16.295,16.295,16.295,1
20150701|2015-04-16 17:30,17,16.305,16.305,16.305,16.305,1
20150701|2015-04-16 18:30,17,16.29,16.295,16.29,16.295,16
20150701|2015-04-16 19:00,17,16.33,16.33,16.33,16.33,1
20150701|2015-04-16 20:00,17,16.295,16.295,16.28,16.28,14
20150701|2015-04-16 20:30,17,16.25,16.265,16.25,16.265,5
20150701|2015-04-16 21:30,17,16.28,16.28,16.27,16.27,11
20150701|2015-04-16 22:00,17,16.26,16.26,16.26,16.26,1
20150701|2015-04-16 22:30,17,16.255,16.255,16.255,16.255,1
20150701|2015-04-16 23:00,17,16.275,16.28,16.275,16.28,4
20150701|2015-04-16 23:30,17,16.305,16.305,16.305,16.305,1
20150701|2015-04-17 00:00,17,16.3,16.31,16.295,16.31,4
20150701|2015-04-17 00:30,17,16.31,16.315,16.31,16.315,3
20150701|2015-04-17 01:00,17,16.31,16.33,16.31,16.33,31
20150701|2015-04-17 01:30,17,16.335,16.335,16.28,16.29,42
20150701|2015-04-17 02:00,17,16.32,16.41,16.32,16.41,96
20150701|2015-04-17 02:30,17,16.415,16.43,16.375,16.385,54
20150701|2015-04-17 03:00,17,16.385,16.445,16.385,16.445,22
20150701|2015-04-17 03:30,17,16.425,16.465,16.425,16.435,38
20150701|2015-04-17 04:00,17,16.44,16.465,16.425,16.435,54
20150701|2015-04-17 04:30,17,16.44,16.465,16.425,16.465,26
20150701|2015-04-17 05:00,17,16.45,16.535,16.45,16.52,128
20150701|2015-04-17 05:30,17,16.525,16.525,16.445,16.45,100
20150701|2015-04-17 06:00,17,16.44,16.44,16.395,16.42,35
20150701|2015-04-17 06:30,17,16.4,16.515,16.4,16.455,63
20150701|2015-04-17 07:00,17,16.44,16.45,16.385,16.425,53
20150701|2015-04-17 07:30,17,16.435,16.475,16.315,16.33,198
20150701|2015-04-17 08:00,17,16.335,16.35,16.285,16.31,130
20150701|2015-04-17 08:30,17,16.31,16.355,16.25,16.34,236
20150701|2015-04-17 09:00,17,16.31,16.345,16.285,16.315,111
20150701|2015-04-17 09:30,17,16.3,16.33,16.29,16.325,139
20150701|2015-04-17 10:00,17,16.315,16.34,16.295,16.31,70
20150701|2015-04-17 10:30,17,16.315,16.33,16.275,16.285,105
20150701|2015-04-17 11:00,17,16.285,16.29,16.24,16.265,115
20150701|2015-04-17 11:30,17,16.26,16.28,16.25,16.27,54
20150701|2015-04-17 12:00,17,16.275,16.28,16.25,16.26,154
20150701|2015-04-17 12:30,17,16.265,16.265,16.24,16.24,41
20150701|2015-04-17 13:00,17,16.255,16.26,16.255,16.26,24
20150701|2015-04-17 13:30,17,16.27,16.27,16.24,16.24,20
20150701|2015-04-17 14:00,17,16.26,16.27,16.26,16.27,16
20150701|2015-04-17 14:30,17,16.27,16.28,16.265,16.265,4
20150701|2015-04-17 15:00,17,16.27,16.275,16.255,16.265,13
20150701|2015-04-17 15:30,17,16.28,16.28,16.28,16.28,1
20150701|2015-04-17 16:00,17,16.275,16.275,16.265,16.265,8
20150701|2015-04-19 17:00,20,16.31,16.315,16.3,16.315,12
20150701|2015-04-19 17:30,20,16.3,16.3,16.3,16.3,1
20150701|2015-04-19 18:00,20,16.32,16.32,16.32,16.32,2
20150701|2015-04-19 18:30,20,16.34,16.355,16.335,16.355,7
20150701|2015-04-19 19:00,20,16.35,16.35,16.345,16.345,3
20150701|2015-04-19 19:30,20,16.34,16.34,16.3,16.3,23
20150701|2015-04-19 20:00,20,16.31,16.315,16.295,16.3,98
20150701|2015-04-19 20:30,20,16.3,16.3,16.27,16.285,10
20150701|2015-04-19 21:00,20,16.3,16.3,16.285,16.285,8
20150701|2015-04-19 21:30,20,16.305,16.305,16.3,16.305,7
20150701|2015-04-19 22:30,20,16.28,16.28,16.275,16.275,12
20150701|2015-04-19 23:00,20,16.28,16.285,16.275,16.275,3
20150701|2015-04-19 23:30,20,16.275,16.275,16.27,16.27,15
20150701|2015-04-20 00:00,20,16.28,16.285,16.28,16.285,3
20150701|2015-04-20 00:30,20,16.315,16.315,16.295,16.3,32
20150701|2015-04-20 01:00,20,16.315,16.315,16.29,16.3,41
20150701|2015-04-20 01:30,20,16.29,16.38,16.29,16.38,23
20150701|2015-04-20 02:00,20,16.37,16.37,16.32,16.355,79
20150701|2015-04-20 02:30,20,16.34,16.345,16.32,16.325,13
20150701|2015-04-20 03:00,20,16.335,16.335,16.335,16.335,3
20150701|2015-04-20 03:30,20,16.31,16.31,16.27,16.275,106
20150701|2015-04-20 04:00,20,16.26,16.26,16.23,16.24,112
20150701|2015-04-20 04:30,20,16.25,16.265,16.25,16.265,23
20150701|2015-04-20 05:00,20,16.28,16.28,16.23,16.245,34
20150701|2015-04-20 05:30,20,16.23,16.23,16.06,16.095,170
20150701|2015-04-20 06:00,20,16.085,16.135,16.02,16.08,180
20150701|2015-04-20 06:30,20,16.07,16.095,16.06,16.085,344
20150701|2015-04-20 07:00,20,16.085,16.105,16.07,16.08,340
20150701|2015-04-20 07:30,20,16.09,16.11,16.065,16.085,158
20150701|2015-04-20 08:00,20,16.1,16.11,15.965,16.045,423
20150701|2015-04-20 08:30,20,16.03,16.03,15.98,16.005,552
20150701|2015-04-20 09:00,20,16.005,16.045,15.865,15.895,547
20150701|2015-04-20 09:30,20,15.88,15.955,15.87,15.95,401
20150701|2015-04-20 10:00,20,15.95,15.955,15.89,15.895,142
20150701|2015-04-20 10:30,20,15.895,15.96,15.895,15.95,70
20150701|2015-04-20 11:00,20,15.95,15.95,15.905,15.91,76
20150701|2015-04-20 11:30,20,15.905,15.915,15.895,15.9,203
20150701|2015-04-20 12:00,20,15.895,15.945,15.895,15.925,245
20150701|2015-04-20 12:30,20,15.92,15.935,15.915,15.92,38
20150701|2015-04-20 13:00,20,15.92,15.935,15.91,15.92,207
20150701|2015-04-20 13:30,20,15.92,15.95,15.92,15.95,32
20150701|2015-04-20 14:00,20,15.95,15.975,15.95,15.97,23
20150701|2015-04-20 14:30,20,15.98,15.98,15.955,15.98,26
20150701|2015-04-20 15:00,20,15.98,15.98,15.955,15.955,5
20150701|2015-04-20 15:30,20,15.96,15.965,15.955,15.965,4
20150701|2015-04-20 16:00,20,15.96,15.98,15.96,15.98,3
20150701|2015-04-20 17:00,21,15.975,15.98,15.965,15.965,15
20150701|2015-04-20 17:30,21,15.96,15.96,15.96,15.96,1
20150701|2015-04-20 18:00,21,15.95,15.965,15.95,15.965,17
20150701|2015-04-20 18:30,21,15.965,15.97,15.965,15.97,7
20150701|2015-04-20 19:00,21,15.96,15.96,15.93,15.935,25
20150701|2015-04-20 19:30,21,15.935,15.945,15.935,15.94,28
20150701|2015-04-20 20:00,21,15.94,15.94,15.91,15.935,78
20150701|2015-04-20 20:30,21,15.925,15.94,15.92,15.94,28
20150701|2015-04-20 21:00,21,15.935,15.98,15.93,15.98,33
20150701|2015-04-20 21:30,21,15.97,15.99,15.97,15.975,28
20150701|2015-04-20 22:00,21,15.985,15.995,15.985,15.985,12
20150701|2015-04-20 22:30,21,15.995,16.01,15.995,16,18
20150701|2015-04-20 23:00,21,16.01,16.01,15.995,15.995,2
20150701|2015-04-20 23:30,21,16.005,16.005,16.005,16.005,1
20150701|2015-04-21 00:00,21,16.01,16.01,16,16.005,10
20150701|2015-04-21 00:30,21,16.01,16.015,15.995,16.015,35
20150701|2015-04-21 01:00,21,16.005,16.015,15.965,15.965,82
20150701|2015-04-21 01:30,21,15.965,15.98,15.955,15.965,41
20150701|2015-04-21 02:00,21,15.965,15.98,15.955,15.965,62
20150701|2015-04-21 02:30,21,15.98,16.005,15.98,16.005,29
20150701|2015-04-21 03:00,21,16.01,16.04,16,16.01,49
20150701|2015-04-21 03:30,21,16,16.04,16,16.04,7
20150701|2015-04-21 04:00,21,16.04,16.075,16.02,16.075,74
20150701|2015-04-21 04:30,21,16.055,16.06,16.03,16.04,40
20150701|2015-04-21 05:00,21,16.03,16.08,16.03,16.075,60
20150701|2015-04-21 05:30,21,16.065,16.085,16.06,16.085,23
20150701|2015-04-21 06:00,21,16.08,16.095,16.065,16.09,48
20150701|2015-04-21 06:30,21,16.1,16.195,16.1,16.19,115
20150701|2015-04-21 07:00,21,16.195,16.2,16.075,16.09,381
20150701|2015-04-21 07:30,21,16.09,16.095,16,16.035,543
20150701|2015-04-21 08:00,21,16.03,16.045,15.93,15.97,379
20150701|2015-04-21 08:30,21,15.975,16.015,15.95,15.975,220
20150701|2015-04-21 09:00,21,15.97,16,15.95,15.955,336
20150701|2015-04-21 09:30,21,15.96,15.99,15.945,15.96,411
20150701|2015-04-21 10:00,21,15.965,15.975,15.925,15.945,254
20150701|2015-04-21 10:30,21,15.945,15.96,15.93,15.945,284
20150701|2015-04-21 11:00,21,15.955,16.015,15.94,16.005,179
20150701|2015-04-21 11:30,21,16.01,16.1,16,16.04,352
20150701|2015-04-21 12:00,21,16.035,16.06,16.02,16.035,554
20150701|2015-04-21 12:30,21,16.035,16.035,16.01,16.025,47
20150701|2015-04-21 13:00,21,16.035,16.05,15.98,15.98,117
20150701|2015-04-21 13:30,21,15.98,15.985,15.975,15.985,82
20150701|2015-04-21 14:00,21,15.995,16.005,15.995,15.995,30
20150701|2015-04-21 14:30,21,15.995,15.995,15.98,15.98,7
20150701|2015-04-21 15:00,21,16.02,16.02,16.02,16.02,1
20150701|2015-04-21 16:00,21,16.01,16.03,16.01,16.03,2
20150701|2015-04-21 17:00,22,16.015,16.03,16.015,16.03,3
20150701|2015-04-21 17:30,22,16.03,16.04,16.03,16.04,5
20150701|2015-04-21 18:00,22,16.03,16.035,16.025,16.025,16
20150701|2015-04-21 18:30,22,16.025,16.03,16.01,16.01,10
20150701|2015-04-21 19:00,22,16.02,16.025,16,16,11
20150701|2015-04-21 19:30,22,16,16,15.99,15.99,4
20150701|2015-04-21 20:00,22,15.99,15.995,15.97,15.98,27
20150701|2015-04-21 20:30,22,15.98,16.01,15.98,16.01,12
20150701|2015-04-21 21:00,22,16.005,16.005,15.985,16.005,17
20150701|2015-04-21 21:30,22,16,16,15.98,15.98,6
20150701|2015-04-21 22:00,22,15.985,15.985,15.98,15.98,26
20150701|2015-04-21 22:30,22,15.97,15.98,15.965,15.98,6
20150701|2015-04-21 23:00,22,15.97,15.985,15.97,15.985,5
20150701|2015-04-21 23:30,22,16.01,16.01,15.985,16,8
20150701|2015-04-22 00:00,22,16,16.025,15.995,16.025,10
20150701|2015-04-22 00:30,22,16.015,16.105,16.015,16.08,95
20150701|2015-04-22 01:00,22,16.075,16.11,16.065,16.11,70
20150701|2015-04-22 01:30,22,16.1,16.105,16.08,16.085,96
20150701|2015-04-22 02:00,22,16.08,16.09,16.015,16.02,50
20150701|2015-04-22 02:30,22,16.015,16.04,16.01,16.04,96
20150701|2015-04-22 03:00,22,16.03,16.03,15.98,15.985,66
20150701|2015-04-22 03:30,22,16.015,16.05,16.015,16.02,40
20150701|2015-04-22 04:00,22,16.025,16.075,16.025,16.07,51
20150701|2015-04-22 04:30,22,16.07,16.075,16.05,16.075,32
20150701|2015-04-22 05:00,22,16.085,16.105,16.05,16.055,56
20150701|2015-04-22 05:30,22,16.065,16.07,16.065,16.07,6
20150701|2015-04-22 06:00,22,16.06,16.07,16.05,16.06,57
20150701|2015-04-22 06:30,22,16.05,16.06,16,16,95
20150701|2015-04-22 07:00,22,15.995,16.025,15.975,16.025,123
20150701|2015-04-22 07:30,22,16.035,16.06,15.98,16.005,73
20150701|2015-04-22 08:00,22,16,16,15.91,15.935,302
20150701|2015-04-22 08:30,22,15.935,15.965,15.93,15.93,867
20150701|2015-04-22 09:00,22,15.93,15.93,15.69,15.755,1284
20150701|2015-04-22 09:30,22,15.735,15.81,15.715,15.78,832
20150701|2015-04-22 10:00,22,15.765,15.825,15.75,15.81,223
20150701|2015-04-22 10:30,22,15.81,15.815,15.775,15.81,188
20150701|2015-04-22 11:00,22,15.805,15.84,15.8,15.82,265
20150701|2015-04-22 11:30,22,15.825,15.83,15.8,15.805,154
20150701|2015-04-22 12:00,22,15.805,15.85,15.795,15.825,347
20150701|2015-04-22 12:30,22,15.825,15.845,15.82,15.84,67
20150701|2015-04-22 13:00,22,15.835,15.845,15.82,15.82,116
20150701|2015-04-22 13:30,22,15.815,15.82,15.81,15.81,48
20150701|2015-04-22 14:00,22,15.81,15.81,15.795,15.81,77
20150701|2015-04-22 14:30,22,15.79,15.795,15.78,15.785,87
20150701|2015-04-22 15:00,22,15.79,15.795,15.785,15.79,94
20150701|2015-04-22 15:30,22,15.785,15.785,15.785,15.785,2
20150701|2015-04-22 16:00,22,15.8,15.815,15.8,15.81,13
20150701|2015-04-22 17:00,23,15.78,15.81,15.78,15.8,59
20150701|2015-04-22 17:30,23,15.795,15.805,15.795,15.805,10
20150701|2015-04-22 18:00,23,15.8,15.81,15.8,15.81,32
20150701|2015-04-22 18:30,23,15.815,15.835,15.815,15.835,35
20150701|2015-04-22 19:00,23,15.825,15.825,15.81,15.82,31
20150701|2015-04-22 19:30,23,15.805,15.815,15.78,15.815,20
20150701|2015-04-22 20:00,23,15.81,15.835,15.785,15.795,75
20150701|2015-04-22 20:30,23,15.795,15.825,15.795,15.815,71
20150701|2015-04-22 21:00,23,15.82,15.83,15.805,15.82,108
20150701|2015-04-22 21:30,23,15.8,15.815,15.795,15.815,37
20150701|2015-04-22 22:00,23,15.82,15.83,15.82,15.825,12
20150701|2015-04-22 22:30,23,15.83,15.84,15.83,15.83,23
20150701|2015-04-22 23:00,23,15.83,15.835,15.83,15.835,2
20150701|2015-04-22 23:30,23,15.84,15.86,15.84,15.845,20
20150701|2015-04-23 00:00,23,15.85,15.86,15.84,15.84,35
20150701|2015-04-23 00:30,23,15.83,15.84,15.825,15.83,19
20150701|2015-04-23 01:00,23,15.845,15.86,15.84,15.845,89
20150701|2015-04-23 01:30,23,15.84,15.855,15.81,15.81,142
20150701|2015-04-23 02:00,23,15.8,15.835,15.78,15.825,162
20150701|2015-04-23 02:30,23,15.825,15.855,15.82,15.83,87
20150701|2015-04-23 03:00,23,15.83,15.915,15.83,15.895,101
20150701|2015-04-23 03:30,23,15.89,15.89,15.87,15.88,24
20150701|2015-04-23 04:00,23,15.87,15.9,15.87,15.88,29
20150701|2015-04-23 04:30,23,15.875,15.91,15.875,15.9,59
20150701|2015-04-23 05:00,23,15.9,15.9,15.865,15.89,54
20150701|2015-04-23 05:30,23,15.885,15.885,15.865,15.875,74
20150701|2015-04-23 06:00,23,15.875,15.9,15.86,15.895,196
20150701|2015-04-23 06:30,23,15.895,15.955,15.89,15.935,155
20150701|2015-04-23 07:00,23,15.95,15.95,15.83,15.855,192
20150701|2015-04-23 07:30,23,15.87,15.92,15.82,15.845,243
20150701|2015-04-23 08:00,23,15.84,15.865,15.74,15.785,402
20150701|2015-04-23 08:30,23,15.785,15.825,15.75,15.78,1056
20150701|2015-04-23 09:00,23,15.785,15.815,15.76,15.81,420
20150701|2015-04-23 09:30,23,15.815,15.86,15.79,15.85,335
20150701|2015-04-23 10:00,23,15.855,15.88,15.855,15.875,249
20150701|2015-04-23 10:30,23,15.865,15.875,15.84,15.845,222
20150701|2015-04-23 11:00,23,15.85,15.86,15.825,15.83,406
20150701|2015-04-23 11:30,23,15.835,15.84,15.82,15.84,146
20150701|2015-04-23 12:00,23,15.835,15.92,15.83,15.905,635
20150701|2015-04-23 12:30,23,15.905,15.93,15.895,15.895,123
20150701|2015-04-23 13:00,23,15.89,15.925,15.89,15.915,47
20150701|2015-04-23 13:30,23,15.915,15.93,15.9,15.9,33
20150701|2015-04-23 14:00,23,15.905,15.905,15.875,15.875,39
20150701|2015-04-23 14:30,23,15.885,15.89,15.88,15.89,52
20150701|2015-04-23 15:00,23,15.89,15.91,15.89,15.91,6
20150701|2015-04-23 15:30,23,15.91,15.91,15.895,15.895,10
20150701|2015-04-23 16:00,23,15.895,15.9,15.885,15.9,7
20150701|2015-04-23 17:00,24,15.88,15.89,15.88,15.885,29
20150701|2015-04-23 17:30,24,15.88,15.88,15.88,15.88,6
20150701|2015-04-23 18:00,24,15.87,15.88,15.87,15.88,2
20150701|2015-04-23 18:30,24,15.88,15.88,15.88,15.88,1
20150701|2015-04-23 19:00,24,15.885,15.885,15.88,15.885,5
20150701|2015-04-23 19:30,24,15.895,15.905,15.895,15.905,8
20150701|2015-04-23 20:00,24,15.905,15.905,15.86,15.86,19
20150701|2015-04-23 20:30,24,15.855,15.865,15.85,15.86,44
20150701|2015-04-23 21:00,24,15.86,15.865,15.855,15.86,21
20150701|2015-04-23 21:30,24,15.86,15.87,15.845,15.87,95
20150701|2015-04-23 22:00,24,15.855,15.86,15.845,15.845,157
20150701|2015-04-23 22:30,24,15.84,15.845,15.835,15.845,27
20150701|2015-04-23 23:00,24,15.84,15.84,15.805,15.81,6
20150701|2015-04-23 23:30,24,15.82,15.835,15.815,15.815,11
20150701|2015-04-24 00:00,24,15.825,15.825,15.815,15.815,3
20150701|2015-04-24 00:30,24,15.835,15.855,15.835,15.845,80
20150701|2015-04-24 01:00,24,15.85,15.88,15.82,15.875,284
20150701|2015-04-24 01:30,24,15.875,15.905,15.875,15.9,49
20150701|2015-04-24 02:00,24,15.885,15.925,15.87,15.905,122
20150701|2015-04-24 02:30,24,15.905,15.92,15.87,15.87,92
20150701|2015-04-24 03:00,24,15.87,15.905,15.87,15.885,75
20150701|2015-04-24 03:30,24,15.885,15.9,15.855,15.855,42
20150701|2015-04-24 04:00,24,15.855,15.855,15.845,15.845,39
20150701|2015-04-24 04:30,24,15.845,15.865,15.81,15.84,180
20150701|2015-04-24 05:00,24,15.85,15.875,15.84,15.86,65
20150701|2015-04-24 05:30,24,15.855,15.865,15.845,15.845,133
20150701|2015-04-24 06:00,24,15.845,15.845,15.785,15.785,428
20150701|2015-04-24 06:30,24,15.78,15.805,15.775,15.79,215
20150701|2015-04-24 07:00,24,15.78,15.83,15.76,15.83,299
20150701|2015-04-24 07:30,24,15.83,15.88,15.775,15.8,471
20150701|2015-04-24 08:00,24,15.8,15.85,15.775,15.805,558
20150701|2015-04-24 08:30,24,15.8,15.825,15.68,15.695,1462
20150701|2015-04-24 09:00,24,15.68,15.71,15.595,15.63,1890
20150701|2015-04-24 09:30,24,15.63,15.745,15.625,15.73,718
20150701|2015-04-24 10:00,24,15.73,15.74,15.68,15.695,649
20150701|2015-04-24 10:30,24,15.695,15.73,15.68,15.725,347
20150701|2015-04-24 11:00,24,15.725,15.73,15.7,15.725,593
20150701|2015-04-24 11:30,24,15.725,15.725,15.685,15.69,326
20150701|2015-04-24 12:00,24,15.69,15.71,15.655,15.68,655
20150701|2015-04-24 12:30,24,15.68,15.72,15.68,15.715,61
20150701|2015-04-24 13:00,24,15.715,15.72,15.705,15.715,52
20150701|2015-04-24 13:30,24,15.72,15.735,15.715,15.725,45
20150701|2015-04-24 14:00,24,15.725,15.725,15.705,15.705,123
20150701|2015-04-24 14:30,24,15.71,15.72,15.705,15.72,59
20150701|2015-04-24 15:00,24,15.725,15.73,15.715,15.715,6
20150701|2015-04-24 15:30,24,15.715,15.73,15.715,15.73,8
20150701|2015-04-24 16:00,24,15.735,15.765,15.735,15.765,20
20150701|2015-04-26 17:00,27,15.74,15.77,15.72,15.73,55
20150701|2015-04-26 17:30,27,15.73,15.75,15.72,15.75,27
20150701|2015-04-26 18:00,27,15.75,15.76,15.75,15.76,7
20150701|2015-04-26 18:30,27,15.765,15.77,15.76,15.77,157
20150701|2015-04-26 19:00,27,15.765,15.81,15.76,15.805,155
20150701|2015-04-26 19:30,27,15.805,15.805,15.755,15.755,91
20150701|2015-04-26 20:00,27,15.755,15.775,15.73,15.77,191
20150701|2015-04-26 20:30,27,15.77,15.83,15.77,15.83,343
20150701|2015-04-26 21:00,27,15.83,15.87,15.825,15.86,219
20150701|2015-04-26 21:30,27,15.86,15.87,15.83,15.835,148
20150701|2015-04-26 22:00,27,15.845,15.845,15.825,15.84,53
20150701|2015-04-26 22:30,27,15.845,15.845,15.84,15.84,10
20150701|2015-04-26 23:00,27,15.825,15.83,15.815,15.815,25
20150701|2015-04-26 23:30,27,15.82,15.83,15.815,15.82,22
20150701|2015-04-27 00:00,27,15.845,15.85,15.845,15.85,8
20150701|2015-04-27 00:30,27,15.845,15.885,15.845,15.865,186
20150701|2015-04-27 01:00,27,15.865,15.87,15.83,15.84,105
20150701|2015-04-27 01:30,27,15.84,15.84,15.805,15.815,194
20150701|2015-04-27 02:00,27,15.815,15.845,15.77,15.825,223
20150701|2015-04-27 02:30,27,15.835,15.845,15.83,15.835,79
20150701|2015-04-27 03:00,27,15.83,15.845,15.82,15.82,98
20150701|2015-04-27 03:30,27,15.825,15.85,15.82,15.835,110
20150701|2015-04-27 04:00,27,15.845,15.855,15.82,15.835,117
20150701|2015-04-27 04:30,27,15.845,15.845,15.815,15.82,194
20150701|2015-04-27 05:00,27,15.82,15.835,15.805,15.825,157
20150701|2015-04-27 05:30,27,15.825,15.85,15.795,15.84,192
20150701|2015-04-27 06:00,27,15.85,15.86,15.83,15.86,184
20150701|2015-04-27 06:30,27,15.85,15.875,15.835,15.86,221
20150701|2015-04-27 07:00,27,15.855,15.875,15.83,15.865,420
20150701|2015-04-27 07:30,27,15.87,15.915,15.85,15.875,641
20150701|2015-04-27 08:00,27,15.87,16.045,15.84,16.005,1660
20150701|2015-04-27 08:30,27,16,16.11,15.97,16.1,1778
20150701|2015-04-27 09:00,27,16.1,16.34,16.095,16.27,3628
20150701|2015-04-27 09:30,27,16.275,16.49,16.275,16.455,2897
20150701|2015-04-27 10:00,27,16.455,16.47,16.375,16.41,1356
20150701|2015-04-27 10:30,27,16.415,16.44,16.405,16.435,620
20150701|2015-04-27 11:00,27,16.43,16.465,16.4,16.425,780
20150701|2015-04-27 11:30,27,16.42,16.475,16.415,16.46,978
20150701|2015-04-27 12:00,27,16.465,16.47,16.41,16.41,1478
20150701|2015-04-27 12:30,27,16.41,16.415,16.365,16.365,606
20150701|2015-04-27 13:00,27,16.37,16.42,16.365,16.405,355
20150701|2015-04-27 13:30,27,16.405,16.425,16.38,16.395,181
20150701|2015-04-27 14:00,27,16.4,16.44,16.4,16.405,264
20150701|2015-04-27 14:30,27,16.41,16.41,16.39,16.4,154
20150701|2015-04-27 15:00,27,16.4,16.4,16.385,16.395,43
20150701|2015-04-27 15:30,27,16.395,16.415,16.39,16.405,38
20150701|2015-04-27 16:00,27,16.415,16.415,16.395,16.405,20
20150701|2015-04-27 17:00,28,16.41,16.42,16.39,16.39,84
20150701|2015-04-27 17:30,28,16.4,16.41,16.38,16.4,25
20150701|2015-04-27 18:00,28,16.41,16.41,16.4,16.41,31
20150701|2015-04-27 18:30,28,16.405,16.41,16.365,16.365,72
20150701|2015-04-27 19:00,28,16.365,16.365,16.345,16.36,127
20150701|2015-04-27 19:30,28,16.365,16.365,16.35,16.365,50
20150701|2015-04-27 20:00,28,16.365,16.385,16.325,16.36,345
20150701|2015-04-27 20:30,28,16.36,16.385,16.35,16.37,109
20150701|2015-04-27 21:00,28,16.36,16.39,16.36,16.39,81
20150701|2015-04-27 21:30,28,16.39,16.39,16.37,16.39,79
20150701|2015-04-27 22:00,28,16.38,16.385,16.365,16.37,203
20150701|2015-04-27 22:30,28,16.37,16.37,16.35,16.35,75
20150701|2015-04-27 23:00,28,16.36,16.37,16.355,16.365,28
20150701|2015-04-27 23:30,28,16.36,16.36,16.34,16.345,55
20150701|2015-04-28 00:00,28,16.34,16.375,16.34,16.375,67
20150701|2015-04-28 00:30,28,16.37,16.39,16.345,16.37,231
20150701|2015-04-28 01:00,28,16.36,16.385,16.34,16.365,189
20150701|2015-04-28 01:30,28,16.365,16.4,16.34,16.395,489
20150701|2015-04-28 02:00,28,16.395,16.43,16.355,16.4,698
20150701|2015-04-28 02:30,28,16.395,16.4,16.355,16.36,347
20150701|2015-04-28 03:00,28,16.365,16.39,16.33,16.385,283
20150701|2015-04-28 03:30,28,16.385,16.39,16.36,16.385,132
20150701|2015-04-28 04:00,28,16.39,16.4,16.37,16.385,148
20150701|2015-04-28 04:30,28,16.39,16.41,16.375,16.39,120
20150701|2015-04-28 05:00,28,16.39,16.41,16.37,16.38,190
20150701|2015-04-28 05:30,28,16.385,16.415,16.365,16.395,383
20150701|2015-04-28 06:00,28,16.4,16.465,16.36,16.395,648
20150701|2015-04-28 06:30,28,16.4,16.435,16.39,16.405,313
20150701|2015-04-28 07:00,28,16.415,16.48,16.4,16.46,1333
20150701|2015-04-28 07:30,28,16.465,16.61,16.45,16.53,2392
20150701|2015-04-28 08:00,28,16.525,16.53,16.395,16.435,1666
20150701|2015-04-28 08:30,28,16.435,16.51,16.435,16.495,1155
20150701|2015-04-28 09:00,28,16.495,16.675,16.495,16.575,3265
20150701|2015-04-28 09:30,28,16.575,16.645,16.565,16.625,1579
20150701|2015-04-28 10:00,28,16.62,16.62,16.53,16.59,1105
20150701|2015-04-28 10:30,28,16.595,16.625,16.56,16.615,1121
20150701|2015-04-28 11:00,28,16.615,16.64,16.6,16.61,697
20150701|2015-04-28 11:30,28,16.61,16.64,16.595,16.61,556
20150701|2015-04-28 12:00,28,16.615,16.655,16.605,16.65,887
20150701|2015-04-28 12:30,28,16.65,16.7,16.63,16.675,946
20150701|2015-04-28 13:00,28,16.675,16.685,16.62,16.62,448
20150701|2015-04-28 13:30,28,16.62,16.64,16.615,16.635,182
20150701|2015-04-28 14:00,28,16.635,16.68,16.63,16.67,477
20150701|2015-04-28 14:30,28,16.65,16.655,16.6,16.615,246
20150701|2015-04-28 15:00,28,16.615,16.63,16.61,16.625,99
20150701|2015-04-28 15:30,28,16.63,16.66,16.63,16.64,67
20150701|2015-04-28 16:00,28,16.635,16.645,16.61,16.635,37
20150701|2015-04-28 17:00,29,16.62,16.63,16.6,16.61,83
20150701|2015-04-28 17:30,29,16.61,16.615,16.595,16.605,98
20150701|2015-04-28 18:00,29,16.61,16.62,16.6,16.61,80
20150701|2015-04-28 18:30,29,16.61,16.615,16.6,16.605,47
20150701|2015-04-28 19:00,29,16.61,16.61,16.6,16.6,69
20150701|2015-04-28 19:30,29,16.605,16.61,16.58,16.61,222
20150701|2015-04-28 20:00,29,16.61,16.62,16.555,16.555,660
20150701|2015-04-28 20:30,29,16.555,16.56,16.53,16.555,453
20150701|2015-04-28 21:00,29,16.55,16.57,16.55,16.555,160
20150701|2015-04-28 21:30,29,16.56,16.57,16.55,16.565,154
20150701|2015-04-28 22:00,29,16.565,16.585,16.56,16.58,210
20150701|2015-04-28 22:30,29,16.58,16.595,16.575,16.595,140
20150701|2015-04-28 23:00,29,16.595,16.6,16.585,16.6,62
20150701|2015-04-28 23:30,29,16.6,16.6,16.585,16.585,46
20150701|2015-04-29 00:00,29,16.58,16.59,16.58,16.59,30
20150701|2015-04-29 00:30,29,16.59,16.59,16.57,16.585,164
20150701|2015-04-29 01:00,29,16.585,16.585,16.52,16.53,817
20150701|2015-04-29 01:30,29,16.525,16.555,16.505,16.535,721
20150701|2015-04-29 02:00,29,16.53,16.535,16.47,16.52,1023
20150701|2015-04-29 02:30,29,16.52,16.54,16.515,16.53,354
20150701|2015-04-29 03:00,29,16.525,16.53,16.505,16.525,321
20150701|2015-04-29 03:30,29,16.525,16.53,16.505,16.52,191
20150701|2015-04-29 04:00,29,16.515,16.525,16.445,16.45,623
20150701|2015-04-29 04:30,29,16.45,16.485,16.44,16.465,429
20150701|2015-04-29 05:00,29,16.46,16.485,16.46,16.475,246
20150701|2015-04-29 05:30,29,16.47,16.475,16.415,16.47,549
20150701|2015-04-29 06:00,29,16.47,16.52,16.445,16.515,771
20150701|2015-04-29 06:30,29,16.51,16.535,16.495,16.525,413
20150701|2015-04-29 07:00,29,16.525,16.59,16.5,16.57,1237
20150701|2015-04-29 07:30,29,16.57,16.675,16.51,16.565,4578
20150701|2015-04-29 08:00,29,16.57,16.69,16.56,16.66,2448
20150701|2015-04-29 08:30,29,16.66,16.67,16.615,16.665,2080
20150701|2015-04-29 09:00,29,16.665,16.725,16.62,16.685,3064
20150701|2015-04-29 09:30,29,16.69,16.705,16.575,16.68,3349
20150701|2015-04-29 10:00,29,16.68,16.72,16.645,16.655,2636
20150701|2015-04-29 10:30,29,16.66,16.68,16.625,16.675,1246
20150701|2015-04-29 11:00,29,16.67,16.685,16.65,16.67,610
20150701|2015-04-29 11:30,29,16.67,16.68,16.645,16.665,833
20150701|2015-04-29 12:00,29,16.665,16.715,16.65,16.715,1936
20150701|2015-04-29 12:30,29,16.71,16.72,16.655,16.68,861
20150701|2015-04-29 13:00,29,16.675,16.68,16.51,16.555,4525
20150701|2015-04-29 13:30,29,16.56,16.63,16.555,16.59,523
20150701|2015-04-29 14:00,29,16.59,16.59,16.545,16.55,240
20150701|2015-04-29 14:30,29,16.55,16.55,16.515,16.54,328
20150701|2015-04-29 15:00,29,16.54,16.565,16.54,16.55,89
20150701|2015-04-29 15:30,29,16.55,16.57,16.55,16.555,99
20150701|2015-04-29 16:00,29,16.55,16.575,16.55,16.57,44
20150701|2015-04-29 17:00,30,16.575,16.59,16.57,16.58,82
20150701|2015-04-29 17:30,30,16.575,16.585,16.57,16.585,40
20150701|2015-04-29 18:00,30,16.59,16.59,16.535,16.535,85
20150701|2015-04-29 18:30,30,16.535,16.565,16.525,16.565,131
20150701|2015-04-29 19:00,30,16.56,16.61,16.56,16.6,303
20150701|2015-04-29 19:30,30,16.6,16.6,16.56,16.575,175
20150701|2015-04-29 20:00,30,16.57,16.605,16.565,16.58,366
20150701|2015-04-29 20:30,30,16.58,16.58,16.53,16.55,416
20150701|2015-04-29 21:00,30,16.545,16.565,16.52,16.525,256
20150701|2015-04-29 21:30,30,16.52,16.55,16.515,16.545,224
20150701|2015-04-29 22:00,30,16.54,16.545,16.525,16.54,136
20150701|2015-04-29 22:30,30,16.54,16.54,16.49,16.505,171
20150701|2015-04-29 23:00,30,16.51,16.535,16.465,16.48,336
20150701|2015-04-29 23:30,30,16.485,16.52,16.485,16.52,230
20150701|2015-04-30 00:00,30,16.52,16.52,16.495,16.505,119
20150701|2015-04-30 00:30,30,16.505,16.54,16.505,16.54,208
20150701|2015-04-30 01:00,30,16.54,16.545,16.51,16.53,430
20150701|2015-04-30 01:30,30,16.53,16.545,16.505,16.52,293
20150701|2015-04-30 02:00,30,16.515,16.52,16.46,16.515,1234
20150701|2015-04-30 02:30,30,16.515,16.665,16.51,16.65,1352
20150701|2015-04-30 03:00,30,16.645,16.655,16.6,16.605,549
20150701|2015-04-30 03:30,30,16.61,16.675,16.595,16.64,1052
20150701|2015-04-30 04:00,30,16.635,16.66,16.62,16.625,360
20150701|2015-04-30 04:30,30,16.625,16.625,16.595,16.595,238
20150701|2015-04-30 05:00,30,16.59,16.595,16.555,16.575,464
20150701|2015-04-30 05:30,30,16.575,16.58,16.535,16.565,424
20150701|2015-04-30 06:00,30,16.565,16.57,16.54,16.555,700
20150701|2015-04-30 06:30,30,16.555,16.66,16.555,16.65,733
20150701|2015-04-30 07:00,30,16.65,16.73,16.615,16.66,2166
20150701|2015-04-30 07:30,30,16.66,16.68,16.455,16.485,5745
20150701|2015-04-30 08:00,30,16.49,16.49,15.925,15.97,12569
20150701|2015-04-30 08:30,30,15.97,15.98,15.8,15.925,7372
20150701|2015-04-30 09:00,30,15.925,15.985,15.865,15.905,4399
20150701|2015-04-30 09:30,30,15.9,15.995,15.87,15.985,2868
20150701|2015-04-30 10:00,30,15.985,16,15.93,15.94,2245
20150701|2015-04-30 10:30,30,15.94,16.045,15.92,16.02,1621
20150701|2015-04-30 11:00,30,16.02,16.04,15.99,15.99,653
20150701|2015-04-30 11:30,30,15.995,16.07,15.965,16.035,985
20150701|2015-04-30 12:00,30,16.04,16.185,16.015,16.15,3098
20150701|2015-04-30 12:30,30,16.15,16.16,16.105,16.14,665
20150701|2015-04-30 13:00,30,16.14,16.15,16.105,16.115,338
20150701|2015-04-30 13:30,30,16.115,16.115,16.06,16.11,390
20150701|2015-04-30 14:00,30,16.11,16.13,16.06,16.07,457
20150701|2015-04-30 14:30,30,16.07,16.125,16.06,16.105,257
20150701|2015-04-30 15:00,30,16.11,16.155,16.11,16.125,177
20150701|2015-04-30 15:30,30,16.125,16.14,16.12,16.135,55
20150701|2015-04-30 16:00,30,16.14,16.14,16.125,16.13,12
20150701|2015-04-30 17:00,1,16.145,16.15,16.09,16.13,99
20150701|2015-04-30 17:30,1,16.14,16.14,16.1,16.105,73
20150701|2015-04-30 18:00,1,16.105,16.12,16.105,16.11,22
20150701|2015-04-30 18:30,1,16.11,16.115,16.095,16.1,88
20150701|2015-04-30 19:00,1,16.095,16.115,16.075,16.115,137
20150701|2015-04-30 19:30,1,16.115,16.15,16.11,16.15,156
20150701|2015-04-30 20:00,1,16.145,16.18,16.145,16.175,141
20150701|2015-04-30 20:30,1,16.175,16.195,16.135,16.135,154
20150701|2015-04-30 21:00,1,16.14,16.16,16.135,16.14,101
20150701|2015-04-30 21:30,1,16.14,16.16,16.135,16.155,67
20150701|2015-04-30 22:00,1,16.16,16.165,16.155,16.16,61
20150701|2015-04-30 22:30,1,16.16,16.17,16.15,16.155,101
20150701|2015-04-30 23:00,1,16.145,16.16,16.145,16.16,72
20150701|2015-04-30 23:30,1,16.16,16.185,16.16,16.175,84
20150701|2015-05-01 00:00,1,16.17,16.175,16.155,16.155,40
20150701|2015-05-01 00:30,1,16.16,16.16,16.14,16.15,40
20150701|2015-05-01 01:00,1,16.15,16.17,16.115,16.15,267
20150701|2015-05-01 01:30,1,16.145,16.195,16.145,16.19,245
20150701|2015-05-01 02:00,1,16.185,16.24,16.135,16.215,658
20150701|2015-05-01 02:30,1,16.21,16.25,16.19,16.225,502
20150701|2015-05-01 03:00,1,16.23,16.26,16.225,16.23,275
20150701|2015-05-01 03:30,1,16.235,16.245,16.17,16.18,446
20150701|2015-05-01 04:00,1,16.185,16.22,16.14,16.175,485
20150701|2015-05-01 04:30,1,16.175,16.2,16.15,16.18,335
20150701|2015-05-01 05:00,1,16.185,16.205,16.17,16.2,128
20150701|2015-05-01 05:30,1,16.2,16.225,16.19,16.215,271
20150701|2015-05-01 06:00,1,16.215,16.22,16.145,16.15,610
20150701|2015-05-01 06:30,1,16.145,16.175,16.12,16.12,760
20150701|2015-05-01 07:00,1,16.12,16.13,16.05,16.08,1851
20150701|2015-05-01 07:30,1,16.075,16.105,15.895,16.075,4992
20150701|2015-05-01 08:00,1,16.07,16.14,16.01,16.035,2071
20150701|2015-05-01 08:30,1,16.035,16.13,15.975,16.12,2593
20150701|2015-05-01 09:00,1,16.125,16.18,15.935,15.965,3507
20150701|2015-05-01 09:30,1,15.965,16.05,15.93,16.035,1351
20150701|2015-05-01 10:00,1,16.03,16.045,15.97,16.04,953
20150701|2015-05-01 10:30,1,16.045,16.055,15.99,16.01,895
20150701|2015-05-01 11:00,1,16.005,16.01,15.95,15.995,1138
20150701|2015-05-01 11:30,1,15.995,16.03,15.98,15.985,632
20150701|2015-05-01 12:00,1,15.99,16.15,15.98,16.11,2236
20150701|2015-05-01 12:30,1,16.115,16.125,16.09,16.105,346
20150701|2015-05-01 13:00,1,16.11,16.125,16.09,16.095,192
20150701|2015-05-01 13:30,1,16.095,16.095,16.07,16.095,101
20150701|2015-05-01 14:00,1,16.1,16.145,16.095,16.12,192
20150701|2015-05-01 14:30,1,16.12,16.18,16.11,16.17,309
20150701|2015-05-01 15:00,1,16.165,16.165,16.13,16.13,244
20150701|2015-05-01 15:30,1,16.135,16.15,16.13,16.135,56
20150701|2015-05-01 16:00,1,16.135,16.155,16.125,16.125,62
20150701|2015-05-03 17:00,4,16.13,16.18,16.13,16.155,182
20150701|2015-05-03 17:30,4,16.155,16.175,16.155,16.17,39
20150701|2015-05-03 18:00,4,16.17,16.17,16.15,16.17,34
20150701|2015-05-03 18:30,4,16.17,16.175,16.165,16.175,30
20150701|2015-05-03 19:00,4,16.17,16.175,16.16,16.165,47
20150701|2015-05-03 19:30,4,16.17,16.18,16.135,16.165,276
20150701|2015-05-03 20:00,4,16.165,16.235,16.125,16.21,1172
20150701|2015-05-03 20:30,4,16.21,16.275,16.2,16.255,598
20150701|2015-05-03 21:00,4,16.255,16.255,16.23,16.24,162
20150701|2015-05-03 21:30,4,16.24,16.29,16.235,16.27,285
20150701|2015-05-03 22:00,4,16.27,16.315,16.265,16.295,408
20150701|2015-05-03 22:30,4,16.295,16.295,16.275,16.28,136
20150701|2015-05-03 23:00,4,16.285,16.29,16.27,16.275,100
20150701|2015-05-03 23:30,4,16.275,16.295,16.27,16.28,81
20150701|2015-05-04 00:00,4,16.285,16.3,16.28,16.285,100
20150701|2015-05-04 00:30,4,16.285,16.345,16.285,16.345,609
20150701|2015-05-04 01:00,4,16.345,16.37,16.335,16.345,908
20150701|2015-05-04 01:30,4,16.35,16.355,16.315,16.32,455
20150701|2015-05-04 02:00,4,16.315,16.34,16.295,16.33,449
20150701|2015-05-04 02:30,4,16.325,16.35,16.32,16.335,256
20150701|2015-05-04 03:00,4,16.335,16.335,16.31,16.325,224
20150701|2015-05-04 03:30,4,16.325,16.33,16.31,16.32,153
20150701|2015-05-04 04:00,4,16.325,16.345,16.315,16.32,188
20150701|2015-05-04 04:30,4,16.315,16.35,16.315,16.34,154
20150701|2015-05-04 05:00,4,16.34,16.36,16.29,16.29,418
20150701|2015-05-04 05:30,4,16.29,16.305,16.275,16.29,283
20150701|2015-05-04 06:00,4,16.29,16.33,16.285,16.3,356
20150701|2015-05-04 06:30,4,16.295,16.305,16.26,16.275,330
20150701|2015-05-04 07:00,4,16.275,16.35,16.265,16.335,1240
20150701|2015-05-04 07:30,4,16.335,16.53,16.335,16.515,3942
20150701|2015-05-04 08:00,4,16.515,16.765,16.515,16.64,8061
20150701|2015-05-04 08:30,4,16.635,16.64,16.555,16.63,3251
20150701|2015-05-04 09:00,4,16.635,16.69,16.565,16.64,2862
20150701|2015-05-04 09:30,4,16.64,16.675,16.625,16.655,2028
20150701|2015-05-04 10:00,4,16.65,16.65,16.585,16.63,1968
20150701|2015-05-04 10:30,4,16.625,16.64,16.61,16.62,1035
20150701|2015-05-04 11:00,4,16.615,16.63,16.585,16.59,998
20150701|2015-05-04 11:30,4,16.59,16.6,16.49,16.495,1166
20150701|2015-05-04 12:00,4,16.5,16.505,16.385,16.405,3484
20150701|2015-05-04 12:30,4,16.405,16.45,16.395,16.435,532
20150701|2015-05-04 13:00,4,16.435,16.455,16.42,16.435,607
20150701|2015-05-04 13:30,4,16.435,16.455,16.425,16.445,115
20150701|2015-05-04 14:00,4,16.45,16.45,16.4,16.41,128
20150701|2015-05-04 14:30,4,16.41,16.425,16.385,16.425,330
20150701|2015-05-04 15:00,4,16.42,16.425,16.4,16.4,149
20150701|2015-05-04 15:30,4,16.405,16.41,16.4,16.405,40
20150701|2015-05-04 16:00,4,16.4,16.405,16.395,16.4,8
20150701|2015-05-04 17:00,5,16.4,16.475,16.395,16.465,149
20150701|2015-05-04 17:30,5,16.465,16.465,16.43,16.445,67
20150701|2015-05-04 18:00,5,16.445,16.45,16.44,16.445,40
20150701|2015-05-04 18:30,5,16.445,16.47,16.445,16.455,68
20150701|2015-05-04 19:00,5,16.46,16.46,16.43,16.43,82
20150701|2015-05-04 19:30,5,16.435,16.44,16.425,16.435,61
20150701|2015-05-04 20:00,5,16.44,16.475,16.44,16.47,389
20150701|2015-05-04 20:30,5,16.47,16.475,16.445,16.45,158
20150701|2015-05-04 21:00,5,16.445,16.445,16.39,16.42,285
20150701|2015-05-04 21:30,5,16.42,16.45,16.42,16.44,140
20150701|2015-05-04 22:00,5,16.44,16.45,16.405,16.42,223
20150701|2015-05-04 22:30,5,16.415,16.415,16.4,16.4,99
20150701|2015-05-04 23:00,5,16.4,16.415,16.385,16.415,110
20150701|2015-05-04 23:30,5,16.415,16.42,16.38,16.385,155
20150701|2015-05-05 00:00,5,16.39,16.43,16.385,16.42,100
20150701|2015-05-05 00:30,5,16.425,16.455,16.415,16.44,159
20150701|2015-05-05 01:00,5,16.445,16.47,16.41,16.41,334
20150701|2015-05-05 01:30,5,16.415,16.425,16.395,16.415,520
20150701|2015-05-05 02:00,5,16.41,16.44,16.385,16.385,490
20150701|2015-05-05 02:30,5,16.385,16.39,16.355,16.37,628
20150701|2015-05-05 03:00,5,16.375,16.43,16.345,16.375,721
20150701|2015-05-05 03:30,5,16.375,16.415,16.37,16.415,347
20150701|2015-05-05 04:00,5,16.41,16.415,16.35,16.365,532
20150701|2015-05-05 04:30,5,16.365,16.395,16.345,16.38,227
20150701|2015-05-05 05:00,5,16.38,16.39,16.36,16.365,168
20150701|2015-05-05 05:30,5,16.36,16.41,16.355,16.39,392
20150701|2015-05-05 06:00,5,16.395,16.57,16.375,16.535,2168
20150701|2015-05-05 06:30,5,16.535,16.545,16.49,16.5,539
20150701|2015-05-05 07:00,5,16.505,16.62,16.47,16.57,2096
20150701|2015-05-05 07:30,5,16.575,16.64,16.54,16.62,2444
20150701|2015-05-05 08:00,5,16.62,16.705,16.595,16.67,3340
20150701|2015-05-05 08:30,5,16.665,16.69,16.565,16.67,2750
20150701|2015-05-05 09:00,5,16.67,16.67,16.54,16.6,3170
20150701|2015-05-05 09:30,5,16.6,16.62,16.555,16.56,1622
20150701|2015-05-05 10:00,5,16.56,16.595,16.555,16.56,1159
20150701|2015-05-05 10:30,5,16.56,16.605,16.545,16.595,884
20150701|2015-05-05 11:00,5,16.6,16.61,16.565,16.57,704
20150701|2015-05-05 11:30,5,16.57,16.575,16.515,16.55,811
20150701|2015-05-05 12:00,5,16.55,16.585,16.525,16.56,1307
20150701|2015-05-05 12:30,5,16.565,16.565,16.535,16.545,240
20150701|2015-05-05 13:00,5,16.54,16.545,16.525,16.535,203
20150701|2015-05-05 13:30,5,16.54,16.555,16.515,16.52,132
20150701|2015-05-05 14:00,5,16.525,16.53,16.515,16.52,70
20150701|2015-05-05 14:30,5,16.525,16.55,16.51,16.54,213
20150701|2015-05-05 15:00,5,16.54,16.55,16.53,16.54,84
20150701|2015-05-05 15:30,5,16.54,16.545,16.535,16.545,17
20150701|2015-05-05 16:00,5,16.545,16.555,16.54,16.54,20
20150701|2015-05-05 17:00,6,16.54,16.565,16.535,16.56,52
20150701|2015-05-05 17:30,6,16.56,16.575,16.56,16.57,28
20150701|2015-05-05 18:00,6,16.575,16.61,16.57,16.58,89
20150701|2015-05-05 18:30,6,16.58,16.595,16.57,16.595,53
20150701|2015-05-05 19:00,6,16.6,16.6,16.545,16.55,156
20150701|2015-05-05 19:30,6,16.545,16.545,16.515,16.545,209
20150701|2015-05-05 20:00,6,16.54,16.57,16.535,16.56,259
20150701|2015-05-05 20:30,6,16.56,16.57,16.55,16.565,206
20150701|2015-05-05 21:00,6,16.56,16.57,16.56,16.57,103
20150701|2015-05-05 21:30,6,16.565,16.565,16.525,16.54,228
20150701|2015-05-05 22:00,6,16.54,16.57,16.535,16.55,82
20150701|2015-05-05 22:30,6,16.55,16.575,16.545,16.555,59
20150701|2015-05-05 23:00,6,16.555,16.555,16.525,16.53,35
20150701|2015-05-05 23:30,6,16.53,16.565,16.525,16.565,154
20150701|2015-05-06 00:00,6,16.56,16.57,16.55,16.55,88
20150701|2015-05-06 00:30,6,16.555,16.59,16.55,16.57,277
20150701|2015-05-06 01:00,6,16.575,16.575,16.54,16.545,440
20150701|2015-05-06 01:30,6,16.545,16.585,16.54,16.57,423
20150701|2015-05-06 02:00,6,16.565,16.565,16.475,16.52,1035
20150701|2015-05-06 02:30,6,16.515,16.535,16.385,16.41,1427
20150701|2015-05-06 03:00,6,16.41,16.46,16.39,16.445,694
20150701|2015-05-06 03:30,6,16.45,16.465,16.43,16.435,209
20150701|2015-05-06 04:00,6,16.435,16.465,16.42,16.435,446
20150701|2015-05-06 04:30,6,16.44,16.46,16.43,16.445,194
20150701|2015-05-06 05:00,6,16.44,16.45,16.41,16.425,262
20150701|2015-05-06 05:30,6,16.43,16.435,16.385,16.405,331
20150701|2015-05-06 06:00,6,16.41,16.46,16.395,16.44,574
20150701|2015-05-06 06:30,6,16.435,16.44,16.395,16.415,292
20150701|2015-05-06 07:00,6,16.41,16.62,16.4,16.565,2717
20150701|2015-05-06 07:30,6,16.565,16.62,16.51,16.595,1750
20150701|2015-05-06 08:00,6,16.59,16.635,16.545,16.63,2183
20150701|2015-05-06 08:30,6,16.635,16.65,16.61,16.63,2113
20150701|2015-05-06 09:00,6,16.63,16.65,16.53,16.565,3282
20150701|2015-05-06 09:30,6,16.565,16.6,16.435,16.465,3377
20150701|2015-05-06 10:00,6,16.46,16.525,16.455,16.505,1282
20150701|2015-05-06 10:30,6,16.5,16.51,16.445,16.505,969
20150701|2015-05-06 11:00,6,16.51,16.525,16.465,16.49,597
20150701|2015-05-06 11:30,6,16.495,16.51,16.475,16.485,470
20150701|2015-05-06 12:00,6,16.49,16.515,16.475,16.5,756
20150701|2015-05-06 12:30,6,16.505,16.515,16.485,16.49,312
20150701|2015-05-06 13:00,6,16.5,16.505,16.485,16.485,251
20150701|2015-05-06 13:30,6,16.49,16.495,16.47,16.48,140
20150701|2015-05-06 14:00,6,16.48,16.5,16.48,16.5,126
20150701|2015-05-06 14:30,6,16.5,16.515,16.48,16.495,203
20150701|2015-05-06 15:00,6,16.495,16.51,16.49,16.5,54
20150701|2015-05-06 15:30,6,16.505,16.505,16.495,16.505,8
20150701|2015-05-06 16:00,6,16.505,16.515,16.5,16.515,15
20150701|2015-05-06 17:00,7,16.535,16.535,16.515,16.535,94
20150701|2015-05-06 17:30,7,16.54,16.555,16.535,16.545,74
20150701|2015-05-06 18:00,7,16.55,16.555,16.535,16.535,41
20150701|2015-05-06 18:30,7,16.535,16.545,16.49,16.49,94
20150701|2015-05-06 19:00,7,16.49,16.525,16.485,16.525,74
20150701|2015-05-06 19:30,7,16.525,16.525,16.51,16.51,33
20150701|2015-05-06 20:00,7,16.515,16.515,16.37,16.4,727
20150701|2015-05-06 20:30,7,16.4,16.43,16.375,16.405,425
20150701|2015-05-06 21:00,7,16.405,16.445,16.39,16.43,349
20150701|2015-05-06 21:30,7,16.43,16.45,16.43,16.44,75
20150701|2015-05-06 22:00,7,16.435,16.44,16.415,16.44,137
20150701|2015-05-06 22:30,7,16.44,16.45,16.435,16.445,63
20150701|2015-05-06 23:00,7,16.45,16.455,16.435,16.45,43
20150701|2015-05-06 23:30,7,16.445,16.45,16.43,16.45,50
20150701|2015-05-07 00:00,7,16.44,16.445,16.435,16.44,28
20150701|2015-05-07 00:30,7,16.44,16.47,16.42,16.46,178
20150701|2015-05-07 01:00,7,16.46,16.48,16.445,16.45,399
20150701|2015-05-07 01:30,7,16.445,16.445,16.36,16.375,1097
20150701|2015-05-07 02:00,7,16.37,16.375,16.27,16.335,1971
20150701|2015-05-07 02:30,7,16.33,16.33,16.195,16.25,1481
20150701|2015-05-07 03:00,7,16.245,16.315,16.235,16.285,821
20150701|2015-05-07 03:30,7,16.28,16.31,16.255,16.305,401
20150701|2015-05-07 04:00,7,16.295,16.35,16.27,16.31,620
20150701|2015-05-07 04:30,7,16.31,16.325,16.255,16.255,410
20150701|2015-05-07 05:00,7,16.26,16.29,16.245,16.28,438
20150701|2015-05-07 05:30,7,16.285,16.3,16.26,16.295,228
20150701|2015-05-07 06:00,7,16.295,16.325,16.27,16.29,828
20150701|2015-05-07 06:30,7,16.29,16.385,16.275,16.315,1186
20150701|2015-05-07 07:00,7,16.31,16.345,16.265,16.32,1208
20150701|2015-05-07 07:30,7,16.315,16.315,16.16,16.22,3382
20150701|2015-05-07 08:00,7,16.22,16.485,16.205,16.455,4745
20150701|2015-05-07 08:30,7,16.455,16.465,16.365,16.375,2724
20150701|2015-05-07 09:00,7,16.375,16.415,16.28,16.31,2480
20150701|2015-05-07 09:30,7,16.31,16.34,16.285,16.31,1571
20150701|2015-05-07 10:00,7,16.315,16.355,16.305,16.325,1118
20150701|2015-05-07 10:30,7,16.33,16.33,16.295,16.325,615
20150701|2015-05-07 11:00,7,16.325,16.34,16.32,16.32,337
20150701|2015-05-07 11:30,7,16.325,16.345,16.29,16.295,531
20150701|2015-05-07 12:00,7,16.295,16.325,16.285,16.32,845
20150701|2015-05-07 12:30,7,16.32,16.33,16.31,16.31,250
20150701|2015-05-07 13:00,7,16.315,16.32,16.285,16.3,378
20150701|2015-05-07 13:30,7,16.305,16.325,16.305,16.32,106
20150701|2015-05-07 14:00,7,16.32,16.32,16.29,16.29,151
20150701|2015-05-07 14:30,7,16.29,16.3,16.285,16.29,223
20150701|2015-05-07 15:00,7,16.29,16.31,16.29,16.31,80
20150701|2015-05-07 15:30,7,16.305,16.32,16.305,16.305,41
20150701|2015-05-07 16:00,7,16.315,16.325,16.315,16.325,22
20150701|2015-05-07 17:00,8,16.305,16.325,16.305,16.315,39
20150701|2015-05-07 17:30,8,16.315,16.325,16.295,16.3,55
20150701|2015-05-07 18:00,8,16.305,16.315,16.295,16.295,35
20150701|2015-05-07 18:30,8,16.3,16.315,16.29,16.31,39
20150701|2015-05-07 19:00,8,16.31,16.31,16.28,16.295,73
20150701|2015-05-07 19:30,8,16.3,16.325,16.29,16.32,88
20150701|2015-05-07 20:00,8,16.315,16.32,16.26,16.28,330
20150701|2015-05-07 20:30,8,16.28,16.325,16.28,16.325,125
20150701|2015-05-07 21:00,8,16.325,16.355,16.315,16.325,167
20150701|2015-05-07 21:30,8,16.32,16.33,16.31,16.32,90
20150701|2015-05-07 22:00,8,16.315,16.325,16.31,16.315,92
20150701|2015-05-07 22:30,8,16.32,16.325,16.275,16.29,128
20150701|2015-05-07 23:00,8,16.295,16.325,16.285,16.325,38
20150701|2015-05-07 23:30,8,16.32,16.325,16.295,16.315,208
20150701|2015-05-08 00:00,8,16.31,16.32,16.305,16.32,52
20150701|2015-05-08 00:30,8,16.32,16.33,16.295,16.3,171
20150701|2015-05-08 01:00,8,16.295,16.355,16.285,16.35,375
20150701|2015-05-08 01:30,8,16.35,16.38,16.335,16.375,405
20150701|2015-05-08 02:00,8,16.37,16.435,16.365,16.425,1008
20150701|2015-05-08 02:30,8,16.425,16.46,16.385,16.395,614
20150701|2015-05-08 03:00,8,16.385,16.41,16.365,16.4,264
20150701|2015-05-08 03:30,8,16.405,16.42,16.345,16.365,332
20150701|2015-05-08 04:00,8,16.36,16.365,16.325,16.335,344
20150701|2015-05-08 04:30,8,16.335,16.375,16.335,16.345,179
20150701|2015-05-08 05:00,8,16.345,16.395,16.34,16.36,172
20150701|2015-05-08 05:30,8,16.355,16.37,16.33,16.335,234
20150701|2015-05-08 06:00,8,16.335,16.355,16.31,16.335,578
20150701|2015-05-08 06:30,8,16.34,16.375,16.335,16.35,311
20150701|2015-05-08 07:00,8,16.355,16.505,16.295,16.495,1433
20150701|2015-05-08 07:30,8,16.48,16.555,16.26,16.375,7585
20150701|2015-05-08 08:00,8,16.38,16.51,16.38,16.47,3755
20150701|2015-05-08 08:30,8,16.47,16.48,16.385,16.395,2713
20150701|2015-05-08 09:00,8,16.395,16.41,16.335,16.365,2014
20150701|2015-05-08 09:30,8,16.36,16.385,16.33,16.36,1536
20150701|2015-05-08 10:00,8,16.36,16.41,16.355,16.405,1107
20150701|2015-05-08 10:30,8,16.405,16.445,16.4,16.44,1088
20150701|2015-05-08 11:00,8,16.445,16.495,16.445,16.46,1358
20150701|2015-05-08 11:30,8,16.455,16.465,16.44,16.46,421
20150701|2015-05-08 12:00,8,16.46,16.485,16.445,16.475,933
20150701|2015-05-08 12:30,8,16.47,16.475,16.465,16.465,308
20150701|2015-05-08 13:00,8,16.465,16.465,16.445,16.455,236
20150701|2015-05-08 13:30,8,16.455,16.46,16.445,16.455,123
20150701|2015-05-08 14:00,8,16.46,16.485,16.46,16.47,176
20150701|2015-05-08 14:30,8,16.465,16.48,16.465,16.47,136
20150701|2015-05-08 15:00,8,16.47,16.485,16.455,16.47,148
20150701|2015-05-08 15:30,8,16.465,16.475,16.445,16.445,67
20150701|2015-05-08 16:00,8,16.45,16.47,16.425,16.425,82
20150701|2015-05-10 17:00,11,16.415,16.46,16.405,16.45,151
20150701|2015-05-10 17:30,11,16.455,16.46,16.445,16.46,24
20150701|2015-05-10 18:00,11,16.46,16.465,16.44,16.465,28
20150701|2015-05-10 18:30,11,16.46,16.485,16.46,16.465,79
20150701|2015-05-10 19:00,11,16.46,16.475,16.46,16.47,55
20150701|2015-05-10 19:30,11,16.47,16.475,16.46,16.465,77
20150701|2015-05-10 20:00,11,16.465,16.495,16.425,16.445,549
20150701|2015-05-10 20:30,11,16.45,16.465,16.41,16.425,343
20150701|2015-05-10 21:00,11,16.42,16.435,16.42,16.43,61
20150701|2015-05-10 21:30,11,16.43,16.435,16.415,16.43,115
20150701|2015-05-10 22:00,11,16.425,16.43,16.415,16.425,89
20150701|2015-05-10 22:30,11,16.415,16.43,16.41,16.42,74
20150701|2015-05-10 23:00,11,16.415,16.425,16.41,16.415,39
20150701|2015-05-10 23:30,11,16.415,16.43,16.415,16.425,58
20150701|2015-05-11 00:00,11,16.42,16.435,16.42,16.42,62
20150701|2015-05-11 00:30,11,16.42,16.445,16.42,16.445,147
20150701|2015-05-11 01:00,11,16.44,16.45,16.42,16.425,230
20150701|2015-05-11 01:30,11,16.42,16.43,16.4,16.41,559
20150701|2015-05-11 02:00,11,16.405,16.415,16.365,16.4,657
20150701|2015-05-11 02:30,11,16.405,16.43,16.385,16.405,325
20150701|2015-05-11 03:00,11,16.41,16.435,16.405,16.415,176
20150701|2015-05-11 03:30,11,16.415,16.43,16.395,16.42,113
20150701|2015-05-11 04:00,11,16.42,16.43,16.415,16.42,111
20150701|2015-05-11 04:30,11,16.42,16.43,16.41,16.415,116
20150701|2015-05-11 05:00,11,16.42,16.455,16.42,16.435,243
20150701|2015-05-11 05:30,11,16.435,16.435,16.37,16.4,380
20150701|2015-05-11 06:00,11,16.405,16.445,16.39,16.425,611
20150701|2015-05-11 06:30,11,16.42,16.46,16.415,16.435,368
20150701|2015-05-11 07:00,11,16.44,16.525,16.43,16.47,1331
20150701|2015-05-11 07:30,11,16.465,16.485,16.425,16.43,990
20150701|2015-05-11 08:00,11,16.425,16.53,16.41,16.47,1591
20150701|2015-05-11 08:30,11,16.475,16.55,16.47,16.48,2179
20150701|2015-05-11 09:00,11,16.485,16.515,16.47,16.5,1474
20150701|2015-05-11 09:30,11,16.505,16.515,16.435,16.445,1519
20150701|2015-05-11 10:00,11,16.45,16.45,16.225,16.245,7690
20150701|2015-05-11 10:30,11,16.245,16.275,16.2,16.225,3228
20150701|2015-05-11 11:00,11,16.225,16.26,16.225,16.25,1440
20150701|2015-05-11 11:30,11,16.245,16.29,16.245,16.285,959
20150701|2015-05-11 12:00,11,16.28,16.33,16.265,16.3,1752
20150701|2015-05-11 12:30,11,16.3,16.3,16.275,16.29,446
20150701|2015-05-11 13:00,11,16.29,16.295,16.275,16.285,382
20150701|2015-05-11 13:30,11,16.285,16.29,16.26,16.26,201
20150701|2015-05-11 14:00,11,16.26,16.28,16.245,16.27,241
20150701|2015-05-11 14:30,11,16.275,16.28,16.255,16.27,237
20150701|2015-05-11 15:00,11,16.27,16.28,16.265,16.28,97
20150701|2015-05-11 15:30,11,16.28,16.295,16.28,16.285,49
20150701|2015-05-11 16:00,11,16.285,16.305,16.285,16.305,28
20150701|2015-05-11 17:00,12,16.285,16.305,16.285,16.29,45
20150701|2015-05-11 17:30,12,16.285,16.285,16.26,16.27,43
20150701|2015-05-11 18:00,12,16.27,16.28,16.26,16.265,41
20150701|2015-05-11 18:30,12,16.265,16.28,16.26,16.28,30
20150701|2015-05-11 19:00,12,16.28,16.28,16.275,16.28,31
20150701|2015-05-11 19:30,12,16.28,16.3,16.275,16.28,134
20150701|2015-05-11 20:00,12,16.28,16.28,16.235,16.245,452
20150701|2015-05-11 20:30,12,16.245,16.275,16.245,16.265,122
20150701|2015-05-11 21:00,12,16.265,16.265,16.245,16.245,177
20150701|2015-05-11 21:30,12,16.245,16.27,16.245,16.26,69
20150701|2015-05-11 22:00,12,16.26,16.26,16.25,16.255,45
20150701|2015-05-11 22:30,12,16.25,16.26,16.25,16.25,26
20150701|2015-05-11 23:00,12,16.25,16.255,16.245,16.25,26
20150701|2015-05-11 23:30,12,16.25,16.255,16.235,16.24,64
20150701|2015-05-12 00:00,12,16.24,16.255,16.225,16.23,74
20150701|2015-05-12 00:30,12,16.23,16.24,16.12,16.2,1456
20150701|2015-05-12 01:00,12,16.195,16.235,16.185,16.23,364
20150701|2015-05-12 01:30,12,16.23,16.265,16.225,16.255,413
20150701|2015-05-12 02:00,12,16.245,16.285,16.23,16.27,733
20150701|2015-05-12 02:30,12,16.27,16.285,16.265,16.285,310
20150701|2015-05-12 03:00,12,16.28,16.295,16.25,16.28,312
20150701|2015-05-12 03:30,12,16.29,16.3,16.255,16.28,466
20150701|2015-05-12 04:00,12,16.285,16.295,16.255,16.26,218
20150701|2015-05-12 04:30,12,16.265,16.335,16.26,16.335,452
20150701|2015-05-12 05:00,12,16.335,16.495,16.33,16.445,3218
20150701|2015-05-12 05:30,12,16.435,16.465,16.41,16.44,713
20150701|2015-05-12 06:00,12,16.44,16.48,16.43,16.46,877
20150701|2015-05-12 06:30,12,16.46,16.49,16.44,16.465,614
20150701|2015-05-12 07:00,12,16.47,16.48,16.38,16.38,1739
20150701|2015-05-12 07:30,12,16.38,16.445,16.375,16.435,1261
20150701|2015-05-12 08:00,12,16.44,16.44,16.315,16.345,2989
20150701|2015-05-12 08:30,12,16.35,16.435,16.345,16.385,2059
20150701|2015-05-12 09:00,12,16.385,16.41,16.365,16.395,1132
20150701|2015-05-12 09:30,12,16.4,16.4,16.35,16.4,1250
20150701|2015-05-12 10:00,12,16.4,16.45,16.39,16.445,1979
20150701|2015-05-12 10:30,12,16.45,16.595,16.43,16.55,4983
20150701|2015-05-12 11:00,12,16.55,16.55,16.51,16.535,1785
20150701|2015-05-12 11:30,12,16.535,16.56,16.51,16.55,1178
20150701|2015-05-12 12:00,12,16.555,16.56,16.52,16.545,1509
20150701|2015-05-12 12:30,12,16.545,16.56,16.515,16.53,613
20150701|2015-05-12 13:00,12,16.525,16.54,16.52,16.525,473
20150701|2015-05-12 13:30,12,16.525,16.55,16.52,16.55,225
20150701|2015-05-12 14:00,12,16.545,16.555,16.535,16.535,127
20150701|2015-05-12 14:30,12,16.535,16.54,16.525,16.53,238
20150701|2015-05-12 15:00,12,16.525,16.53,16.51,16.515,120
20150701|2015-05-12 15:30,12,16.515,16.53,16.515,16.53,73
20150701|2015-05-12 16:00,12,16.525,16.53,16.51,16.51,44
20150701|2015-05-12 17:00,13,16.52,16.525,16.51,16.515,83
20150701|2015-05-12 17:30,13,16.515,16.52,16.505,16.52,24
20150701|2015-05-12 18:00,13,16.515,16.52,16.51,16.515,40
20150701|2015-05-12 18:30,13,16.52,16.525,16.515,16.525,44
20150701|2015-05-12 19:00,13,16.52,16.55,16.52,16.525,147
20150701|2015-05-12 19:30,13,16.52,16.52,16.485,16.495,184
20150701|2015-05-12 20:00,13,16.5,16.51,16.48,16.5,523
20150701|2015-05-12 20:30,13,16.5,16.51,16.485,16.505,231
20150701|2015-05-12 21:00,13,16.505,16.52,16.5,16.505,110
20150701|2015-05-12 21:30,13,16.51,16.585,16.51,16.575,390
20150701|2015-05-12 22:00,13,16.57,16.595,16.56,16.58,850
20150701|2015-05-12 22:30,13,16.58,16.61,16.555,16.565,384
20150701|2015-05-12 23:00,13,16.56,16.56,16.54,16.54,119
20150701|2015-05-12 23:30,13,16.545,16.57,16.54,16.56,164
20150701|2015-05-13 00:00,13,16.56,16.585,16.56,16.585,73
20150701|2015-05-13 00:30,13,16.58,16.58,16.53,16.545,340
20150701|2015-05-13 01:00,13,16.54,16.595,16.51,16.59,622
20150701|2015-05-13 01:30,13,16.585,16.65,16.565,16.65,1786
20150701|2015-05-13 02:00,13,16.65,16.68,16.615,16.65,1592
20150701|2015-05-13 02:30,13,16.645,16.685,16.63,16.66,789
20150701|2015-05-13 03:00,13,16.66,16.72,16.63,16.665,898
20150701|2015-05-13 03:30,13,16.665,16.68,16.63,16.655,870
20150701|2015-05-13 04:00,13,16.66,16.665,16.64,16.655,357
20150701|2015-05-13 04:30,13,16.66,16.715,16.64,16.655,921
20150701|2015-05-13 05:00,13,16.655,16.72,16.64,16.68,584
20150701|2015-05-13 05:30,13,16.675,16.69,16.655,16.675,291
20150701|2015-05-13 06:00,13,16.67,16.8,16.655,16.76,2391
20150701|2015-05-13 06:30,13,16.76,16.785,16.75,16.765,955
20150701|2015-05-13 07:00,13,16.76,16.915,16.725,16.88,4439
20150701|2015-05-13 07:30,13,16.865,17.065,16.865,17.03,9233
20150701|2015-05-13 08:00,13,17.03,17.095,17.005,17.055,5015
20150701|2015-05-13 08:30,13,17.055,17.125,17.005,17.115,5601
20150701|2015-05-13 09:00,13,17.12,17.19,17.1,17.185,6104
20150701|2015-05-13 09:30,13,17.19,17.23,17.055,17.075,6597
20150701|2015-05-13 10:00,13,17.08,17.13,17.08,17.115,2188
20150701|2015-05-13 10:30,13,17.115,17.165,17.11,17.11,2000
20150701|2015-05-13 11:00,13,17.11,17.185,17.1,17.16,2211
20150701|2015-05-13 11:30,13,17.16,17.19,17.15,17.18,2210
20150701|2015-05-13 12:00,13,17.18,17.235,17.165,17.225,3862
20150701|2015-05-13 12:30,13,17.22,17.225,17.15,17.155,771
20150701|2015-05-13 13:00,13,17.16,17.175,17.12,17.135,1010
20150701|2015-05-13 13:30,13,17.13,17.14,17.105,17.11,338
20150701|2015-05-13 14:00,13,17.11,17.12,17.095,17.11,217
20150701|2015-05-13 14:30,13,17.105,17.125,17.095,17.125,796
20150701|2015-05-13 15:00,13,17.115,17.145,17.11,17.13,181
20150701|2015-05-13 15:30,13,17.125,17.135,17.115,17.12,89
20150701|2015-05-13 16:00,13,17.115,17.12,17.115,17.12,50
20150701|2015-05-13 17:00,14,17.16,17.16,17.14,17.155,159
20150701|2015-05-13 17:30,14,17.16,17.16,17.14,17.155,77
20150701|2015-05-13 18:00,14,17.15,17.165,17.15,17.155,56
20150701|2015-05-13 18:30,14,17.145,17.145,17.115,17.125,195
20150701|2015-05-13 19:00,14,17.13,17.13,17.11,17.115,167
20150701|2015-05-13 19:30,14,17.12,17.14,17.12,17.135,133
20150701|2015-05-13 20:00,14,17.14,17.17,17.12,17.14,613
20150701|2015-05-13 20:30,14,17.14,17.14,17.115,17.13,408
20150701|2015-05-13 21:00,14,17.13,17.13,17.115,17.12,387
20150701|2015-05-13 21:30,14,17.12,17.125,17.075,17.08,880
20150701|2015-05-13 22:00,14,17.08,17.09,17.07,17.08,286
20150701|2015-05-13 22:30,14,17.08,17.095,17.08,17.095,133
20150701|2015-05-13 23:00,14,17.095,17.115,17.095,17.11,99
20150701|2015-05-13 23:30,14,17.12,17.135,17.115,17.115,149
20150701|2015-05-14 00:00,14,17.115,17.12,17.095,17.095,87
20150701|2015-05-14 00:30,14,17.095,17.175,17.09,17.16,633
20150701|2015-05-14 01:00,14,17.155,17.2,17.125,17.175,961
20150701|2015-05-14 01:30,14,17.175,17.255,17.17,17.24,1805
20150701|2015-05-14 02:00,14,17.24,17.24,17.2,17.205,525
20150701|2015-05-14 02:30,14,17.21,17.21,17.12,17.135,1130
20150701|2015-05-14 03:00,14,17.13,17.175,17.125,17.17,462
20150701|2015-05-14 03:30,14,17.165,17.175,17.11,17.145,540
20150701|2015-05-14 04:00,14,17.15,17.185,17.13,17.185,608
20150701|2015-05-14 04:30,14,17.185,17.235,17.175,17.205,575
20150701|2015-05-14 05:00,14,17.205,17.4,17.2,17.36,3761
20150701|2015-05-14 05:30,14,17.365,17.4,17.345,17.355,1022
20150701|2015-05-14 06:00,14,17.36,17.39,17.275,17.32,1419
20150701|2015-05-14 06:30,14,17.32,17.33,17.255,17.33,971
20150701|2015-05-14 07:00,14,17.325,17.42,17.32,17.395,2867
20150701|2015-05-14 07:30,14,17.395,17.435,17.21,17.365,5057
20150701|2015-05-14 08:00,14,17.365,17.485,17.305,17.455,5054
20150701|2015-05-14 08:30,14,17.45,17.505,17.405,17.475,4328
20150701|2015-05-14 09:00,14,17.48,17.585,17.45,17.52,6345
20150701|2015-05-14 09:30,14,17.52,17.545,17.375,17.415,3891
20150701|2015-05-14 10:00,14,17.415,17.44,17.37,17.4,1890
20150701|2015-05-14 10:30,14,17.4,17.445,17.4,17.425,1935
20150701|2015-05-14 11:00,14,17.42,17.435,17.385,17.42,1516
20150701|2015-05-14 11:30,14,17.415,17.445,17.405,17.435,1764
20150701|2015-05-14 12:00,14,17.435,17.485,17.415,17.485,2706
20150701|2015-05-14 12:30,14,17.485,17.485,17.435,17.44,741
20150701|2015-05-14 13:00,14,17.44,17.455,17.42,17.43,521
20150701|2015-05-14 13:30,14,17.43,17.435,17.42,17.425,150
20150701|2015-05-14 14:00,14,17.43,17.435,17.42,17.43,222
20150701|2015-05-14 14:30,14,17.425,17.435,17.415,17.435,562
20150701|2015-05-14 15:00,14,17.43,17.45,17.425,17.445,165
20150701|2015-05-14 15:30,14,17.45,17.47,17.44,17.46,208
20150701|2015-05-14 16:00,14,17.46,17.475,17.455,17.475,38
20150701|2015-05-14 17:00,15,17.46,17.51,17.46,17.495,335
20150701|2015-05-14 17:30,15,17.495,17.52,17.49,17.505,220
20150701|2015-05-14 18:00,15,17.51,17.515,17.495,17.505,160
20150701|2015-05-14 18:30,15,17.505,17.52,17.505,17.505,83
20150701|2015-05-14 19:00,15,17.505,17.51,17.5,17.51,199
20150701|2015-05-14 19:30,15,17.51,17.515,17.47,17.475,216
20150701|2015-05-14 20:00,15,17.475,17.475,17.325,17.355,2474
20150701|2015-05-14 20:30,15,17.36,17.38,17.34,17.355,847
20150701|2015-05-14 21:00,15,17.355,17.37,17.35,17.36,312
20150701|2015-05-14 21:30,15,17.36,17.37,17.34,17.345,224
20150701|2015-05-14 22:00,15,17.345,17.36,17.34,17.36,130
20150701|2015-05-14 22:30,15,17.36,17.365,17.36,17.36,45
20150701|2015-05-14 23:00,15,17.36,17.37,17.35,17.36,135
20150701|2015-05-14 23:30,15,17.36,17.375,17.355,17.37,102
20150701|2015-05-15 00:00,15,17.365,17.37,17.35,17.355,89
20150701|2015-05-15 00:30,15,17.36,17.36,17.315,17.33,645
20150701|2015-05-15 01:00,15,17.33,17.39,17.315,17.375,611
20150701|2015-05-15 01:30,15,17.37,17.44,17.34,17.43,1014
20150701|2015-05-15 02:00,15,17.43,17.445,17.375,17.375,701
20150701|2015-05-15 02:30,15,17.38,17.44,17.37,17.415,421
20150701|2015-05-15 03:00,15,17.41,17.41,17.38,17.405,361
20150701|2015-05-15 03:30,15,17.405,17.44,17.37,17.375,671
20150701|2015-05-15 04:00,15,17.375,17.4,17.32,17.335,868
20150701|2015-05-15 04:30,15,17.335,17.335,17.26,17.285,1326
20150701|2015-05-15 05:00,15,17.285,17.335,17.205,17.335,1829
20150701|2015-05-15 05:30,15,17.335,17.335,17.3,17.315,631
20150701|2015-05-15 06:00,15,17.315,17.405,17.275,17.37,1131
20150701|2015-05-15 06:30,15,17.37,17.41,17.33,17.35,867
20150701|2015-05-15 07:00,15,17.355,17.475,17.34,17.46,1907
20150701|2015-05-15 07:30,15,17.465,17.515,17.455,17.47,2360
20150701|2015-05-15 08:00,15,17.47,17.535,17.41,17.465,3659
20150701|2015-05-15 08:30,15,17.465,17.545,17.44,17.53,3500
20150701|2015-05-15 09:00,15,17.535,17.585,17.515,17.565,4236
20150701|2015-05-15 09:30,15,17.565,17.575,17.48,17.52,2939
20150701|2015-05-15 10:00,15,17.52,17.55,17.48,17.54,1852
20150701|2015-05-15 10:30,15,17.545,17.545,17.515,17.54,1079
20150701|2015-05-15 11:00,15,17.535,17.55,17.505,17.52,912
20150701|2015-05-15 11:30,15,17.52,17.555,17.52,17.54,1165
20150701|2015-05-15 12:00,15,17.535,17.575,17.53,17.565,2001
20150701|2015-05-15 12:30,15,17.56,17.57,17.525,17.535,518
20150701|2015-05-15 13:00,15,17.54,17.545,17.51,17.525,399
20150701|2015-05-15 13:30,15,17.525,17.56,17.52,17.53,376
20150701|2015-05-15 14:00,15,17.53,17.57,17.53,17.555,252
20150701|2015-05-15 14:30,15,17.555,17.555,17.52,17.54,268
20150701|2015-05-15 15:00,15,17.54,17.56,17.535,17.555,114
20150701|2015-05-15 15:30,15,17.56,17.56,17.49,17.495,171
20150701|2015-05-15 16:00,15,17.505,17.555,17.495,17.525,108
20150701|2015-05-17 17:00,18,17.535,17.595,17.5,17.575,480
20150701|2015-05-17 17:30,18,17.57,17.755,17.555,17.61,603
20150701|2015-05-17 18:00,18,17.62,17.685,17.6,17.625,426
20150701|2015-05-17 18:30,18,17.63,17.645,17.555,17.555,253
20150701|2015-05-17 19:00,18,17.555,17.56,17.51,17.515,300
20150701|2015-05-17 19:30,18,17.51,17.55,17.505,17.535,133
20150701|2015-05-17 20:00,18,17.54,17.54,17.49,17.495,569
20150701|2015-05-17 20:30,18,17.495,17.5,17.475,17.475,409
20150701|2015-05-17 21:00,18,17.475,17.495,17.475,17.49,145
20150701|2015-05-17 21:30,18,17.49,17.645,17.49,17.61,1051
20150701|2015-05-17 22:00,18,17.615,17.635,17.595,17.615,392
20150701|2015-05-17 22:30,18,17.61,17.62,17.59,17.61,132
20150701|2015-05-17 23:00,18,17.615,17.645,17.61,17.635,93
20150701|2015-05-17 23:30,18,17.635,17.665,17.63,17.66,178
20150701|2015-05-18 00:00,18,17.66,17.66,17.6,17.63,372
20150701|2015-05-18 00:30,18,17.625,17.74,17.615,17.72,1213
20150701|2015-05-18 01:00,18,17.72,17.775,17.69,17.775,958
20150701|2015-05-18 01:30,18,17.77,17.775,17.69,17.71,761
20150701|2015-05-18 02:00,18,17.705,17.725,17.665,17.675,637
20150701|2015-05-18 02:30,18,17.675,17.68,17.66,17.66,353
20150701|2015-05-18 03:00,18,17.66,17.715,17.655,17.69,423
20150701|2015-05-18 03:30,18,17.695,17.695,17.67,17.67,245
20150701|2015-05-18 04:00,18,17.675,17.74,17.665,17.725,529
20150701|2015-05-18 04:30,18,17.725,17.74,17.69,17.71,381
20150701|2015-05-18 05:00,18,17.715,17.74,17.685,17.69,416
20150701|2015-05-18 05:30,18,17.685,17.7,17.65,17.68,612
20150701|2015-05-18 06:00,18,17.675,17.69,17.595,17.61,1267
20150701|2015-05-18 06:30,18,17.61,17.61,17.57,17.595,667
20150701|2015-05-18 07:00,18,17.595,17.665,17.595,17.635,1767
20150701|2015-05-18 07:30,18,17.635,17.71,17.635,17.695,1841
20150701|2015-05-18 08:00,18,17.69,17.72,17.655,17.695,2506
20150701|2015-05-18 08:30,18,17.695,17.71,17.585,17.615,3086
20150701|2015-05-18 09:00,18,17.615,17.7,17.615,17.665,1970
20150701|2015-05-18 09:30,18,17.665,17.735,17.635,17.73,1659
20150701|2015-05-18 10:00,18,17.73,17.745,17.685,17.7,1904
20150701|2015-05-18 10:30,18,17.71,17.73,17.705,17.705,907
20150701|2015-05-18 11:00,18,17.705,17.71,17.64,17.69,1303
20150701|2015-05-18 11:30,18,17.69,17.72,17.685,17.71,838
20150701|2015-05-18 12:00,18,17.705,17.74,17.695,17.73,1319
20150701|2015-05-18 12:30,18,17.73,17.73,17.675,17.685,466
20150701|2015-05-18 13:00,18,17.68,17.695,17.66,17.695,363
20150701|2015-05-18 13:30,18,17.7,17.7,17.67,17.67,171
20150701|2015-05-18 14:00,18,17.67,17.69,17.635,17.69,452
20150701|2015-05-18 14:30,18,17.69,17.69,17.645,17.68,352
20150701|2015-05-18 15:00,18,17.69,17.695,17.675,17.69,126
20150701|2015-05-18 15:30,18,17.69,17.725,17.69,17.72,225
20150701|2015-05-18 16:00,18,17.725,17.73,17.71,17.71,47
20150701|2015-05-18 17:00,19,17.705,17.735,17.705,17.73,153
20150701|2015-05-18 17:30,19,17.725,17.73,17.725,17.73,83
20150701|2015-05-18 18:00,19,17.725,17.725,17.71,17.71,30
20150701|2015-05-18 18:30,19,17.71,17.71,17.685,17.695,78
20150701|2015-05-18 19:00,19,17.695,17.7,17.675,17.675,106
20150701|2015-05-18 19:30,19,17.675,17.71,17.67,17.68,281
20150701|2015-05-18 20:00,19,17.685,17.685,17.55,17.58,1284
20150701|2015-05-18 20:30,19,17.58,17.595,17.48,17.485,1758
20150701|2015-05-18 21:00,19,17.48,17.55,17.48,17.515,613
20150701|2015-05-18 21:30,19,17.515,17.545,17.49,17.535,558
20150701|2015-05-18 22:00,19,17.53,17.53,17.485,17.505,402
20150701|2015-05-18 22:30,19,17.505,17.515,17.505,17.515,61
20150701|2015-05-18 23:00,19,17.515,17.525,17.51,17.525,66
20150701|2015-05-18 23:30,19,17.525,17.545,17.525,17.535,249
20150701|2015-05-19 00:00,19,17.535,17.545,17.53,17.54,96
20150701|2015-05-19 00:30,19,17.54,17.55,17.52,17.54,238
20150701|2015-05-19 01:00,19,17.535,17.54,17.465,17.475,761
20150701|2015-05-19 01:30,19,17.475,17.54,17.47,17.525,568
20150701|2015-05-19 02:00,19,17.52,17.53,17.365,17.365,2333
20150701|2015-05-19 02:30,19,17.37,17.395,17.315,17.37,2044
20150701|2015-05-19 03:00,19,17.37,17.425,17.335,17.4,549
20150701|2015-05-19 03:30,19,17.4,17.445,17.385,17.43,413
20150701|2015-05-19 04:00,19,17.43,17.485,17.405,17.405,691
20150701|2015-05-19 04:30,19,17.41,17.445,17.38,17.42,607
20150701|2015-05-19 05:00,19,17.42,17.445,17.4,17.435,433
20150701|2015-05-19 05:30,19,17.44,17.465,17.38,17.46,703
20150701|2015-05-19 06:00,19,17.465,17.505,17.415,17.48,923
20150701|2015-05-19 06:30,19,17.475,17.475,17.435,17.445,377
20150701|2015-05-19 07:00,19,17.445,17.55,17.385,17.52,2402
20150701|2015-05-19 07:30,19,17.525,17.525,17.35,17.405,4499
20150701|2015-05-19 08:00,19,17.4,17.425,17.32,17.415,2468
20150701|2015-05-19 08:30,19,17.41,17.44,17.34,17.41,2410
20150701|2015-05-19 09:00,19,17.405,17.415,17.06,17.115,8331
20150701|2015-05-19 09:30,19,17.115,17.115,16.87,17.035,8951
20150701|2015-05-19 10:00,19,17.035,17.04,16.97,16.995,2708
20150701|2015-05-19 10:30,19,16.995,17.095,16.99,17.08,1987
20150701|2015-05-19 11:00,19,17.08,17.09,17.005,17.055,1523
20150701|2015-05-19 11:30,19,17.06,17.07,17.04,17.065,1016
20150701|2015-05-19 12:00,19,17.06,17.1,17.04,17.085,1659
20150701|2015-05-19 12:30,19,17.08,17.125,17.075,17.12,659
20150701|2015-05-19 13:00,19,17.12,17.13,17.105,17.105,538
20150701|2015-05-19 13:30,19,17.105,17.11,17.085,17.11,249
20150701|2015-05-19 14:00,19,17.11,17.135,17.11,17.12,335
20150701|2015-05-19 14:30,19,17.125,17.13,17.1,17.125,258
20150701|2015-05-19 15:00,19,17.125,17.13,17.1,17.1,93
20150701|2015-05-19 15:30,19,17.1,17.11,17.1,17.1,36
20150701|2015-05-19 16:00,19,17.1,17.105,17.09,17.1,13
20150701|2015-05-19 17:00,20,17.095,17.13,17.095,17.12,68
20150701|2015-05-19 17:30,20,17.115,17.115,17.1,17.105,48
20150701|2015-05-19 18:00,20,17.105,17.115,17.1,17.115,26
20150701|2015-05-19 18:30,20,17.11,17.115,17.105,17.105,38
20150701|2015-05-19 19:00,20,17.105,17.11,17.085,17.09,161
20150701|2015-05-19 19:30,20,17.09,17.125,17.08,17.105,197
20150701|2015-05-19 20:00,20,17.105,17.11,17.035,17.045,828
20150701|2015-05-19 20:30,20,17.05,17.085,17.05,17.065,251
20150701|2015-05-19 21:00,20,17.06,17.08,17.055,17.07,69
20150701|2015-05-19 21:30,20,17.075,17.08,17.07,17.08,84
20150701|2015-05-19 22:00,20,17.08,17.095,17.075,17.085,138
20150701|2015-05-19 22:30,20,17.08,17.08,17.065,17.07,58
20150701|2015-05-19 23:00,20,17.07,17.095,17.065,17.09,104
20150701|2015-05-19 23:30,20,17.09,17.105,17.09,17.09,212
20150701|2015-05-20 00:00,20,17.09,17.09,17.065,17.08,102
20150701|2015-05-20 00:30,20,17.08,17.09,17.025,17.025,464
20150701|2015-05-20 01:00,20,17.025,17.035,16.97,16.975,1372
20150701|2015-05-20 01:30,20,16.98,17.03,16.935,17.025,937
20150701|2015-05-20 02:00,20,17.025,17.09,17.01,17.055,602
20150701|2015-05-20 02:30,20,17.055,17.125,17.055,17.085,491
20150701|2015-05-20 03:00,20,17.09,17.12,17.08,17.1,227
20150701|2015-05-20 03:30,20,17.105,17.125,17.085,17.1,354
20150701|2015-05-20 04:00,20,17.095,17.12,17.065,17.09,348
20150701|2015-05-20 04:30,20,17.085,17.12,17.085,17.11,256
20150701|2015-05-20 05:00,20,17.105,17.195,17.105,17.17,721
20150701|2015-05-20 05:30,20,17.17,17.175,17.12,17.125,445
20150701|2015-05-20 06:00,20,17.12,17.13,17.075,17.13,880
20150701|2015-05-20 06:30,20,17.125,17.155,17.105,17.13,441
20150701|2015-05-20 07:00,20,17.135,17.195,17.08,17.12,1406
20150701|2015-05-20 07:30,20,17.12,17.175,17.12,17.17,1266
20150701|2015-05-20 08:00,20,17.17,17.21,17.145,17.19,2010
20150701|2015-05-20 08:30,20,17.185,17.28,17.175,17.25,2537
20150701|2015-05-20 09:00,20,17.25,17.27,17.22,17.255,1708
20150701|2015-05-20 09:30,20,17.255,17.26,17.145,17.2,2033
20150701|2015-05-20 10:00,20,17.205,17.225,17.175,17.185,963
20150701|2015-05-20 10:30,20,17.185,17.185,17.095,17.12,1185
20150701|2015-05-20 11:00,20,17.125,17.185,17.12,17.16,962
20150701|2015-05-20 11:30,20,17.165,17.165,17.14,17.16,593
20150701|2015-05-20 12:00,20,17.16,17.165,17.085,17.12,1577
20150701|2015-05-20 12:30,20,17.125,17.16,17.12,17.145,552
20150701|2015-05-20 13:00,20,17.145,17.235,17.07,17.215,2952
20150701|2015-05-20 13:30,20,17.21,17.215,17.145,17.155,658
20150701|2015-05-20 14:00,20,17.16,17.18,17.105,17.105,435
20150701|2015-05-20 14:30,20,17.105,17.125,17.105,17.115,164
20150701|2015-05-20 15:00,20,17.115,17.12,17.09,17.105,176
20150701|2015-05-20 15:30,20,17.105,17.12,17.1,17.11,55
20150701|2015-05-20 16:00,20,17.11,17.115,17.105,17.105,24
20150701|2015-05-20 17:00,21,17.1,17.125,17.1,17.12,68
20150701|2015-05-20 17:30,21,17.12,17.12,17.095,17.105,94
20150701|2015-05-20 18:00,21,17.11,17.115,17.105,17.105,23
20150701|2015-05-20 18:30,21,17.11,17.11,17.095,17.095,59
20150701|2015-05-20 19:00,21,17.1,17.115,17.085,17.095,103
20150701|2015-05-20 19:30,21,17.09,17.125,17.08,17.125,212
20150701|2015-05-20 20:00,21,17.13,17.18,17.13,17.155,846
20150701|2015-05-20 20:30,21,17.155,17.17,17.145,17.165,102
20150701|2015-05-20 21:00,21,17.165,17.195,17.165,17.19,181
20150701|2015-05-20 21:30,21,17.19,17.23,17.19,17.2,284
20150701|2015-05-20 22:00,21,17.195,17.2,17.17,17.19,82
20150701|2015-05-20 22:30,21,17.185,17.185,17.17,17.18,58
20150701|2015-05-20 23:00,21,17.18,17.2,17.18,17.2,80
20150701|2015-05-20 23:30,21,17.195,17.23,17.195,17.22,164
20150701|2015-05-21 00:00,21,17.215,17.225,17.205,17.21,71
20150701|2015-05-21 00:30,21,17.21,17.215,17.195,17.2,123
20150701|2015-05-21 01:00,21,17.2,17.2,17.165,17.175,289
20150701|2015-05-21 01:30,21,17.17,17.185,17.155,17.17,244
20150701|2015-05-21 02:00,21,17.165,17.22,17.16,17.18,300
20150701|2015-05-21 02:30,21,17.18,17.22,17.17,17.2,346
20150701|2015-05-21 03:00,21,17.205,17.25,17.195,17.225,545
20150701|2015-05-21 03:30,21,17.225,17.235,17.2,17.235,145
20150701|2015-05-21 04:00,21,17.235,17.235,17.195,17.2,115
20150701|2015-05-21 04:30,21,17.2,17.205,17.16,17.16,229
20150701|2015-05-21 05:00,21,17.155,17.185,17.135,17.165,352
20150701|2015-05-21 05:30,21,17.165,17.2,17.16,17.19,199
20150701|2015-05-21 06:00,21,17.185,17.2,17.165,17.19,286
20150701|2015-05-21 06:30,21,17.185,17.2,17.145,17.15,136
20150701|2015-05-21 07:00,21,17.15,17.165,17.11,17.15,870
20150701|2015-05-21 07:30,21,17.155,17.22,17,17.04,2840
20150701|2015-05-21 08:00,21,17.035,17.15,17.02,17.105,1397
20150701|2015-05-21 08:30,21,17.105,17.17,17.085,17.115,1606
20150701|2015-05-21 09:00,21,17.11,17.215,17.105,17.145,2406
20150701|2015-05-21 09:30,21,17.145,17.18,17.125,17.16,849
20150701|2015-05-21 10:00,21,17.16,17.18,17.14,17.15,750
20150701|2015-05-21 10:30,21,17.145,17.17,17.12,17.135,599
20150701|2015-05-21 11:00,21,17.13,17.165,17.13,17.15,435
20150701|2015-05-21 11:30,21,17.15,17.15,17.12,17.135,462
20150701|2015-05-21 12:00,21,17.13,17.155,17.11,17.14,767
20150701|2015-05-21 12:30,21,17.14,17.155,17.125,17.13,264
20150701|2015-05-21 13:00,21,17.13,17.14,17.12,17.14,144
20150701|2015-05-21 13:30,21,17.14,17.155,17.135,17.15,191
20150701|2015-05-21 14:00,21,17.15,17.155,17.145,17.15,84
20150701|2015-05-21 14:30,21,17.155,17.165,17.145,17.145,140
20150701|2015-05-21 15:00,21,17.15,17.155,17.145,17.15,53
20150701|2015-05-21 15:30,21,17.155,17.155,17.15,17.15,15
20150701|2015-05-21 16:00,21,17.155,17.16,17.145,17.16,13
20150701|2015-05-21 17:00,22,17.14,17.16,17.135,17.155,48
20150701|2015-05-21 17:30,22,17.155,17.165,17.15,17.165,61
20150701|2015-05-21 18:00,22,17.165,17.17,17.16,17.165,21
20150701|2015-05-21 18:30,22,17.17,17.175,17.165,17.165,34
20150701|2015-05-21 19:00,22,17.16,17.17,17.16,17.17,42
20150701|2015-05-21 19:30,22,17.17,17.17,17.165,17.17,65
20150701|2015-05-21 20:00,22,17.17,17.17,17.12,17.135,350
20150701|2015-05-21 20:30,22,17.135,17.145,17.1,17.125,346
20150701|2015-05-21 21:00,22,17.125,17.135,17.125,17.13,70
20150701|2015-05-21 21:30,22,17.125,17.125,17.105,17.115,137
20150701|2015-05-21 22:00,22,17.11,17.13,17.11,17.125,62
20150701|2015-05-21 22:30,22,17.13,17.155,17.125,17.14,162
20150701|2015-05-21 23:00,22,17.145,17.165,17.145,17.155,88
20150701|2015-05-21 23:30,22,17.165,17.185,17.16,17.16,160
20150701|2015-05-22 00:00,22,17.16,17.17,17.15,17.155,66
20150701|2015-05-22 00:30,22,17.15,17.225,17.145,17.2,550
20150701|2015-05-22 01:00,22,17.205,17.235,17.19,17.215,584
20150701|2015-05-22 01:30,22,17.215,17.235,17.18,17.19,401
20150701|2015-05-22 02:00,22,17.19,17.245,17.18,17.22,656
20150701|2015-05-22 02:30,22,17.22,17.335,17.215,17.3,1880
20150701|2015-05-22 03:00,22,17.305,17.32,17.27,17.29,465
20150701|2015-05-22 03:30,22,17.29,17.305,17.27,17.275,123
20150701|2015-05-22 04:00,22,17.28,17.295,17.26,17.275,185
20150701|2015-05-22 04:30,22,17.275,17.28,17.25,17.27,185
20150701|2015-05-22 05:00,22,17.275,17.325,17.275,17.32,261
20150701|2015-05-22 05:30,22,17.315,17.315,17.255,17.26,297
20150701|2015-05-22 06:00,22,17.26,17.275,17.23,17.24,600
20150701|2015-05-22 06:30,22,17.24,17.27,17.22,17.255,340
20150701|2015-05-22 07:00,22,17.255,17.285,17.225,17.28,949
20150701|2015-05-22 07:30,22,17.27,17.275,17.05,17.1,3857
20150701|2015-05-22 08:00,22,17.1,17.105,16.94,17.08,4741
20150701|2015-05-22 08:30,22,17.08,17.085,17.025,17.07,1644
20150701|2015-05-22 09:00,22,17.07,17.095,17.045,17.075,1141
20150701|2015-05-22 09:30,22,17.07,17.2,17.065,17.13,2302
20150701|2015-05-22 10:00,22,17.125,17.14,17.105,17.12,509
20150701|2015-05-22 10:30,22,17.115,17.16,17.115,17.14,529
20150701|2015-05-22 11:00,22,17.145,17.145,17.12,17.14,371
20150701|2015-05-22 11:30,22,17.14,17.145,17.105,17.105,508
20150701|2015-05-22 12:00,22,17.1,17.12,17.04,17.045,1514
20150701|2015-05-22 12:30,22,17.04,17.06,17.025,17.06,521
20150701|2015-05-22 13:00,22,17.06,17.065,17.05,17.055,211
20150701|2015-05-22 13:30,22,17.055,17.075,17.055,17.065,209
20150701|2015-05-22 14:00,22,17.07,17.09,17.065,17.085,148
20150701|2015-05-22 14:30,22,17.085,17.085,17.065,17.08,154
20150701|2015-05-22 15:00,22,17.08,17.11,17.08,17.105,134
20150701|2015-05-22 15:30,22,17.105,17.11,17.09,17.095,59
20150701|2015-05-22 16:00,22,17.095,17.11,17.085,17.105,34
20150701|2015-05-24 17:00,26,17.05,17.105,17.02,17.075,231
20150701|2015-05-24 17:30,26,17.075,17.075,17.045,17.055,44
20150701|2015-05-24 18:00,26,17.065,17.065,17.055,17.06,30
20150701|2015-05-24 18:30,26,17.055,17.055,17.015,17.03,70
20150701|2015-05-24 19:00,26,17.02,17.045,17.01,17.04,115
20150701|2015-05-24 19:30,26,17.035,17.05,17.025,17.05,77
20150701|2015-05-24 20:00,26,17.055,17.095,17.04,17.08,233
20150701|2015-05-24 20:30,26,17.085,17.095,17.075,17.08,159
20150701|2015-05-24 21:00,26,17.07,17.085,17.07,17.08,50
20150701|2015-05-24 21:30,26,17.075,17.08,17.055,17.07,194
20150701|2015-05-24 22:00,26,17.07,17.075,17.06,17.07,62
20150701|2015-05-24 22:30,26,17.065,17.07,17.055,17.055,24
20150701|2015-05-24 23:00,26,17.055,17.055,17.025,17.04,55
20150701|2015-05-24 23:30,26,17.035,17.035,17.02,17.02,76
20150701|2015-05-25 00:00,26,17.02,17.04,17.01,17.035,166
20150701|2015-05-25 00:30,26,17.035,17.05,17.035,17.04,163
20150701|2015-05-25 01:00,26,17.045,17.07,17.04,17.065,238
20150701|2015-05-25 01:30,26,17.065,17.09,17.065,17.09,175
20150701|2015-05-25 02:00,26,17.09,17.1,17.06,17.06,124
20150701|2015-05-25 02:30,26,17.06,17.065,17.04,17.045,40
20150701|2015-05-25 03:00,26,17.045,17.045,17.01,17.02,128
20150701|2015-05-25 03:30,26,17.02,17.04,17.015,17.025,179
20150701|2015-05-25 04:00,26,17.03,17.045,17.01,17.035,86
20150701|2015-05-25 04:30,26,17.035,17.04,17.02,17.025,47
20150701|2015-05-25 05:00,26,17.02,17.045,17.02,17.035,69
20150701|2015-05-25 05:30,26,17.035,17.045,17.035,17.045,43
20150701|2015-05-25 06:00,26,17.045,17.05,17.025,17.025,183
20150701|2015-05-25 06:30,26,17.025,17.04,17,17.035,96
20150701|2015-05-25 07:00,26,17.035,17.045,17.02,17.03,174
20150701|2015-05-25 07:30,26,17.03,17.065,17.025,17.04,241
20150701|2015-05-25 08:00,26,17.04,17.115,17.04,17.1,567
20150701|2015-05-25 08:30,26,17.1,17.105,17.08,17.09,243
20150701|2015-05-25 09:00,26,17.09,17.095,17.08,17.09,134
20150701|2015-05-25 09:30,26,17.09,17.095,17.075,17.09,130
20150701|2015-05-25 10:00,26,17.09,17.1,17.08,17.095,87
20150701|2015-05-25 10:30,26,17.1,17.18,17.1,17.16,843
20150701|2015-05-25 11:00,26,17.155,17.165,17.14,17.15,237
20150701|2015-05-25 11:30,26,17.15,17.155,17.105,17.135,226
20150701|2015-05-25 17:00,26,17.13,17.15,17.08,17.105,87
20150701|2015-05-25 17:30,26,17.105,17.11,17.1,17.11,9
20150701|2015-05-25 18:00,26,17.11,17.135,17.11,17.125,53
20150701|2015-05-25 18:30,26,17.115,17.12,17.095,17.1,90
20150701|2015-05-25 19:00,26,17.105,17.105,17.09,17.1,42
20150701|2015-05-25 19:30,26,17.105,17.105,17.08,17.08,83
20150701|2015-05-25 20:00,26,17.09,17.1,17.035,17.055,497
20150701|2015-05-25 20:30,26,17.05,17.065,17.04,17.05,145
20150701|2015-05-25 21:00,26,17.055,17.06,17.045,17.06,79
20150701|2015-05-25 21:30,26,17.06,17.08,17.055,17.075,139
20150701|2015-05-25 22:00,26,17.075,17.08,17.065,17.07,64
20150701|2015-05-25 22:30,26,17.07,17.075,17.06,17.06,52
20150701|2015-05-25 23:00,26,17.06,17.065,17.055,17.06,50
20150701|2015-05-25 23:30,26,17.06,17.07,17.055,17.07,99
20150701|2015-05-26 00:00,26,17.065,17.07,17.04,17.045,125
20150701|2015-05-26 00:30,26,17.05,17.065,17.04,17.045,216
20150701|2015-05-26 01:00,26,17.045,17.065,16.905,16.91,2110
20150701|2015-05-26 01:30,26,16.91,16.91,16.795,16.825,2747
20150701|2015-05-26 02:00,26,16.82,16.86,16.81,16.855,989
20150701|2015-05-26 02:30,26,16.85,16.88,16.825,16.83,608
20150701|2015-05-26 03:00,26,16.83,16.83,16.77,16.8,711
20150701|2015-05-26 03:30,26,16.8,16.82,16.78,16.79,375
20150701|2015-05-26 04:00,26,16.785,16.82,16.785,16.805,424
20150701|2015-05-26 04:30,26,16.805,16.805,16.74,16.79,860
20150701|2015-05-26 05:00,26,16.79,16.8,16.775,16.79,210
20150701|2015-05-26 05:30,26,16.795,16.795,16.765,16.775,359
20150701|2015-05-26 06:00,26,16.77,16.835,16.77,16.795,968
20150701|2015-05-26 06:30,26,16.8,16.83,16.78,16.83,421
20150701|2015-05-26 07:00,26,16.825,16.835,16.675,16.735,3020
20150701|2015-05-26 07:30,26,16.725,16.73,16.65,16.69,3600
20150701|2015-05-26 08:00,26,16.685,16.74,16.645,16.735,3071
20150701|2015-05-26 08:30,26,16.735,16.895,16.71,16.795,5396
20150701|2015-05-26 09:00,26,16.795,16.815,16.73,16.76,2588
20150701|2015-05-26 09:30,26,16.76,16.81,16.76,16.8,1605
20150701|2015-05-26 10:00,26,16.795,16.81,16.74,16.745,1235
20150701|2015-05-26 10:30,26,16.74,16.77,16.74,16.76,704
20150701|2015-05-26 11:00,26,16.76,16.78,16.75,16.76,644
20150701|2015-05-26 11:30,26,16.765,16.775,16.73,16.745,1038
20150701|2015-05-26 12:00,26,16.75,16.765,16.73,16.755,1390
20150701|2015-05-26 12:30,26,16.755,16.755,16.735,16.745,531
20150701|2015-05-26 13:00,26,16.745,16.765,16.74,16.745,420
20150701|2015-05-26 13:30,26,16.745,16.76,16.74,16.75,220
20150701|2015-05-26 14:00,26,16.755,16.76,16.745,16.75,181
20150701|2015-05-26 14:30,26,16.745,16.75,16.73,16.73,429
20150701|2015-05-26 15:00,26,16.73,16.735,16.71,16.72,282
20150701|2015-05-26 15:30,26,16.715,16.735,16.705,16.735,62
20150701|2015-05-26 16:00,26,16.735,16.75,16.735,16.75,42
20150701|2015-05-26 17:00,27,16.735,16.75,16.71,16.725,120
20150701|2015-05-26 17:30,27,16.73,16.73,16.725,16.73,10
20150701|2015-05-26 18:00,27,16.725,16.735,16.725,16.725,27
20150701|2015-05-26 18:30,27,16.725,16.745,16.715,16.745,98
20150701|2015-05-26 19:00,27,16.74,16.77,16.73,16.755,173
20150701|2015-05-26 19:30,27,16.75,16.755,16.725,16.745,86
20150701|2015-05-26 20:00,27,16.745,16.76,16.73,16.745,585
20150701|2015-05-26 20:30,27,16.745,16.785,16.745,16.78,414
20150701|2015-05-26 21:00,27,16.785,16.795,16.78,16.78,265
20150701|2015-05-26 21:30,27,16.78,16.785,16.765,16.775,104
20150701|2015-05-26 22:00,27,16.775,16.785,16.77,16.78,117
20150701|2015-05-26 22:30,27,16.775,16.785,16.765,16.775,71
20150701|2015-05-26 23:00,27,16.775,16.795,16.765,16.765,128
20150701|2015-05-26 23:30,27,16.765,16.77,16.745,16.755,235
20150701|2015-05-27 00:00,27,16.75,16.775,16.75,16.775,73
20150701|2015-05-27 00:30,27,16.77,16.8,16.765,16.78,344
20150701|2015-05-27 01:00,27,16.785,16.795,16.765,16.785,306
20150701|2015-05-27 01:30,27,16.79,16.805,16.745,16.765,632
20150701|2015-05-27 02:00,27,16.765,16.775,16.735,16.74,363
20150701|2015-05-27 02:30,27,16.74,16.81,16.735,16.76,391
20150701|2015-05-27 03:00,27,16.76,16.78,16.75,16.78,291
20150701|2015-05-27 03:30,27,16.78,16.78,16.755,16.76,167
20150701|2015-05-27 04:00,27,16.76,16.76,16.75,16.75,82
20150701|2015-05-27 04:30,27,16.75,16.755,16.67,16.7,823
20150701|2015-05-27 05:00,27,16.7,16.705,16.675,16.7,414
20150701|2015-05-27 05:30,27,16.705,16.705,16.63,16.655,745
20150701|2015-05-27 06:00,27,16.66,16.705,16.645,16.67,741
20150701|2015-05-27 06:30,27,16.67,16.675,16.635,16.645,425
20150701|2015-05-27 07:00,27,16.645,16.685,16.58,16.62,2105
20150701|2015-05-27 07:30,27,16.62,16.665,16.605,16.63,1696
20150701|2015-05-27 08:00,27,16.63,16.69,16.63,16.68,1462
20150701|2015-05-27 08:30,27,16.675,16.73,16.62,16.71,3035
20150701|2015-05-27 09:00,27,16.715,16.745,16.68,16.69,2345
20150701|2015-05-27 09:30,27,16.69,16.725,16.68,16.685,1382
20150701|2015-05-27 10:00,27,16.685,16.705,16.65,16.67,912
20150701|2015-05-27 10:30,27,16.67,16.69,16.66,16.685,796
20150701|2015-05-27 11:00,27,16.68,16.69,16.655,16.665,519
20150701|2015-05-27 11:30,27,16.665,16.675,16.645,16.66,742
20150701|2015-05-27 12:00,27,16.66,16.67,16.635,16.66,1323
20150701|2015-05-27 12:30,27,16.655,16.665,16.65,16.65,228
20150701|2015-05-27 13:00,27,16.655,16.675,16.65,16.665,290
20150701|2015-05-27 13:30,27,16.67,16.68,16.665,16.675,103
20150701|2015-05-27 14:00,27,16.675,16.68,16.66,16.665,67
20150701|2015-05-27 14:30,27,16.66,16.685,16.66,16.675,184
20150701|2015-05-27 15:00,27,16.68,16.68,16.66,16.675,89
20150701|2015-05-27 15:30,27,16.675,16.685,16.665,16.675,70
20150701|2015-05-27 16:00,27,16.685,16.685,16.67,16.68,23
20150701|2015-05-27 17:00,28,16.675,16.685,16.655,16.675,80
20150701|2015-05-27 17:30,28,16.67,16.685,16.67,16.68,36
20150701|2015-05-27 18:00,28,16.685,16.685,16.675,16.675,23
20150701|2015-05-27 18:30,28,16.68,16.68,16.665,16.675,16
20150701|2015-05-27 19:00,28,16.675,16.68,16.66,16.665,50
20150701|2015-05-27 19:30,28,16.66,16.69,16.65,16.685,149
20150701|2015-05-27 20:00,28,16.68,16.725,16.675,16.715,568
20150701|2015-05-27 20:30,28,16.715,16.73,16.705,16.71,423
20150701|2015-05-27 21:00,28,16.71,16.72,16.7,16.705,182
20150701|2015-05-27 21:30,28,16.71,16.715,16.675,16.675,244
20150701|2015-05-27 22:00,28,16.675,16.685,16.675,16.685,119
20150701|2015-05-27 22:30,28,16.685,16.69,16.68,16.685,26
20150701|2015-05-27 23:00,28,16.68,16.685,16.665,16.68,86
20150701|2015-05-27 23:30,28,16.675,16.705,16.675,16.705,40
20150701|2015-05-28 00:00,28,16.695,16.71,16.695,16.705,67
20150701|2015-05-28 00:30,28,16.705,16.735,16.66,16.67,496
20150701|2015-05-28 01:00,28,16.67,16.69,16.6,16.69,1039
20150701|2015-05-28 01:30,28,16.69,16.7,16.675,16.695,497
20150701|2015-05-28 02:00,28,16.695,16.72,16.67,16.69,541
20150701|2015-05-28 02:30,28,16.695,16.73,16.69,16.72,359
20150701|2015-05-28 03:00,28,16.725,16.775,16.715,16.72,884
20150701|2015-05-28 03:30,28,16.72,16.73,16.71,16.72,267
20150701|2015-05-28 04:00,28,16.715,16.73,16.71,16.715,178
20150701|2015-05-28 04:30,28,16.715,16.715,16.63,16.66,472
20150701|2015-05-28 05:00,28,16.655,16.685,16.65,16.665,247
20150701|2015-05-28 05:30,28,16.665,16.665,16.64,16.665,240
20150701|2015-05-28 06:00,28,16.66,16.685,16.61,16.655,737
20150701|2015-05-28 06:30,28,16.65,16.68,16.625,16.64,444
20150701|2015-05-28 07:00,28,16.64,16.69,16.625,16.675,1315
20150701|2015-05-28 07:30,28,16.67,16.77,16.67,16.73,3130
20150701|2015-05-28 08:00,28,16.73,16.735,16.665,16.68,1519
20150701|2015-05-28 08:30,28,16.68,16.685,16.54,16.575,3519
20150701|2015-05-28 09:00,28,16.575,16.715,16.54,16.665,3106
20150701|2015-05-28 09:30,28,16.665,16.67,16.625,16.66,1334
20150701|2015-05-28 10:00,28,16.66,16.72,16.655,16.71,1823
20150701|2015-05-28 10:30,28,16.705,16.705,16.65,16.655,704
20150701|2015-05-28 11:00,28,16.66,16.67,16.59,16.67,1206
20150701|2015-05-28 11:30,28,16.67,16.685,16.645,16.675,606
20150701|2015-05-28 12:00,28,16.675,16.69,16.65,16.665,906
20150701|2015-05-28 12:30,28,16.665,16.69,16.665,16.685,480
20150701|2015-05-28 13:00,28,16.685,16.69,16.66,16.68,338
20150701|2015-05-28 13:30,28,16.68,16.71,16.68,16.705,201
20150701|2015-05-28 14:00,28,16.705,16.71,16.675,16.69,228
20150701|2015-05-28 14:30,28,16.685,16.69,16.675,16.685,182
20150701|2015-05-28 15:00,28,16.69,16.69,16.68,16.685,93
20150701|2015-05-28 15:30,28,16.685,16.695,16.68,16.685,59
20150701|2015-05-28 16:00,28,16.69,16.69,16.68,16.69,31
20150701|2015-05-28 17:00,29,16.67,16.7,16.665,16.695,108
20150701|2015-05-28 17:30,29,16.695,16.705,16.685,16.7,33
20150701|2015-05-28 18:00,29,16.7,16.715,16.7,16.71,53
20150701|2015-05-28 18:30,29,16.71,16.715,16.705,16.715,53
20150701|2015-05-28 19:00,29,16.72,16.735,16.705,16.72,241
20150701|2015-05-28 19:30,29,16.72,16.72,16.7,16.705,124
20150701|2015-05-28 20:00,29,16.705,16.75,16.695,16.72,556
20150701|2015-05-28 20:30,29,16.71,16.725,16.71,16.715,143
20150701|2015-05-28 21:00,29,16.71,16.72,16.695,16.7,231
20150701|2015-05-28 21:30,29,16.705,16.715,16.7,16.705,220
20150701|2015-05-28 22:00,29,16.71,16.74,16.705,16.735,174
20150701|2015-05-28 22:30,29,16.735,16.74,16.725,16.73,76
20150701|2015-05-28 23:00,29,16.73,16.74,16.73,16.735,27
20150701|2015-05-28 23:30,29,16.74,16.755,16.735,16.745,153
20150701|2015-05-29 00:00,29,16.74,16.74,16.72,16.72,77
20150701|2015-05-29 00:30,29,16.735,16.755,16.735,16.735,199
20150701|2015-05-29 01:00,29,16.74,16.745,16.705,16.705,452
20150701|2015-05-29 01:30,29,16.7,16.725,16.695,16.71,320
20150701|2015-05-29 02:00,29,16.705,16.745,16.695,16.74,258
20150701|2015-05-29 02:30,29,16.74,16.77,16.72,16.725,409
20150701|2015-05-29 03:00,29,16.725,16.75,16.705,16.705,217
20150701|2015-05-29 03:30,29,16.705,16.71,16.685,16.695,287
20150701|2015-05-29 04:00,29,16.685,16.74,16.685,16.735,369
20150701|2015-05-29 04:30,29,16.735,16.76,16.725,16.73,324
20150701|2015-05-29 05:00,29,16.73,16.745,16.72,16.735,266
20150701|2015-05-29 05:30,29,16.73,16.74,16.71,16.71,191
20150701|2015-05-29 06:00,29,16.71,16.72,16.68,16.69,577
20150701|2015-05-29 06:30,29,16.695,16.735,16.68,16.7,317
20150701|2015-05-29 07:00,29,16.7,16.71,16.66,16.68,952
20150701|2015-05-29 07:30,29,16.68,16.85,16.64,16.715,3470
20150701|2015-05-29 08:00,29,16.72,16.77,16.71,16.74,1488
20150701|2015-05-29 08:30,29,16.74,16.805,16.705,16.78,2168
20150701|2015-05-29 09:00,29,16.785,16.795,16.745,16.765,2038
20150701|2015-05-29 09:30,29,16.77,16.775,16.715,16.735,1621
20150701|2015-05-29 10:00,29,16.735,16.74,16.68,16.695,1622
20150701|2015-05-29 10:30,29,16.695,16.725,16.68,16.72,1285
20150701|2015-05-29 11:00,29,16.72,16.73,16.695,16.71,717
20150701|2015-05-29 11:30,29,16.705,16.71,16.69,16.705,439
20150701|2015-05-29 12:00,29,16.71,16.72,16.69,16.71,1428
20150701|2015-05-29 12:30,29,16.71,16.73,16.705,16.72,457
20150701|2015-05-29 13:00,29,16.72,16.74,16.72,16.725,376
20150701|2015-05-29 13:30,29,16.73,16.73,16.72,16.725,122
20150701|2015-05-29 14:00,29,16.725,16.73,16.715,16.72,188
20150701|2015-05-29 14:30,29,16.72,16.725,16.71,16.715,127
20150701|2015-05-29 15:00,29,16.715,16.74,16.715,16.725,90
20150701|2015-05-29 15:30,29,16.73,16.745,16.725,16.725,55
20150701|2015-05-29 16:00,29,16.735,16.75,16.71,16.71,77
20150701|2015-05-31 17:00,1,16.695,16.81,16.69,16.77,368
20150701|2015-05-31 17:30,1,16.775,16.785,16.73,16.74,141
20150701|2015-05-31 18:00,1,16.735,16.74,16.715,16.715,57
20150701|2015-05-31 18:30,1,16.715,16.72,16.7,16.7,68
20150701|2015-05-31 19:00,1,16.705,16.73,16.7,16.7,158
20150701|2015-05-31 19:30,1,16.7,16.715,16.685,16.71,182
20150701|2015-05-31 20:00,1,16.705,16.715,16.61,16.645,893
20150701|2015-05-31 20:30,1,16.645,16.68,16.63,16.68,233
20150701|2015-05-31 21:00,1,16.675,16.685,16.66,16.67,95
20150701|2015-05-31 21:30,1,16.675,16.685,16.66,16.66,136
20150701|2015-05-31 22:00,1,16.66,16.685,16.655,16.68,54
20150701|2015-05-31 22:30,1,16.675,16.685,16.675,16.68,16
20150701|2015-05-31 23:00,1,16.68,16.685,16.675,16.68,28
20150701|2015-05-31 23:30,1,16.68,16.7,16.675,16.695,76
20150701|2015-06-01 00:00,1,16.7,16.71,16.695,16.71,123
20150701|2015-06-01 00:30,1,16.705,16.71,16.695,16.695,130
20150701|2015-06-01 01:00,1,16.7,16.705,16.665,16.665,398
20150701|2015-06-01 01:30,1,16.66,16.69,16.63,16.645,504
20150701|2015-06-01 02:00,1,16.64,16.665,16.595,16.62,926
20150701|2015-06-01 02:30,1,16.62,16.655,16.61,16.64,341
20150701|2015-06-01 03:00,1,16.64,16.665,16.64,16.665,265
20150701|2015-06-01 03:30,1,16.655,16.7,16.645,16.69,538
20150701|2015-06-01 04:00,1,16.685,16.685,16.655,16.665,192
20150701|2015-06-01 04:30,1,16.665,16.675,16.64,16.645,174
20150701|2015-06-01 05:00,1,16.64,16.645,16.615,16.635,316
20150701|2015-06-01 05:30,1,16.635,16.64,16.59,16.61,448
20150701|2015-06-01 06:00,1,16.615,16.655,16.605,16.65,556
20150701|2015-06-01 06:30,1,16.645,16.675,16.635,16.645,547
20150701|2015-06-01 07:00,1,16.65,16.655,16.61,16.625,673
20150701|2015-06-01 07:30,1,16.62,16.7,16.62,16.665,1562
20150701|2015-06-01 08:00,1,16.67,17.075,16.665,16.98,9267
20150701|2015-06-01 08:30,1,16.98,17.17,16.975,17.13,6303
20150701|2015-06-01 09:00,1,17.125,17.13,16.99,17.035,5119
20150701|2015-06-01 09:30,1,17.04,17.085,17.01,17.05,2714
20150701|2015-06-01 10:00,1,17.05,17.06,16.81,16.86,5972
20150701|2015-06-01 10:30,1,16.86,16.885,16.845,16.875,1585
20150701|2015-06-01 11:00,1,16.87,16.875,16.81,16.815,1860
20150701|2015-06-01 11:30,1,16.815,16.825,16.71,16.745,3611
20150701|2015-06-01 12:00,1,16.75,16.755,16.66,16.705,3441
20150701|2015-06-01 12:30,1,16.705,16.74,16.69,16.7,867
20150701|2015-06-01 13:00,1,16.7,16.715,16.68,16.705,515
20150701|2015-06-01 13:30,1,16.705,16.705,16.68,16.69,173
20150701|2015-06-01 14:00,1,16.69,16.735,16.69,16.725,191
20150701|2015-06-01 14:30,1,16.725,16.725,16.715,16.715,190
20150701|2015-06-01 15:00,1,16.72,16.75,16.72,16.735,214
20150701|2015-06-01 15:30,1,16.735,16.74,16.73,16.74,31
20150701|2015-06-01 16:00,1,16.73,16.745,16.725,16.735,33
20150701|2015-06-01 17:00,2,16.725,16.74,16.725,16.735,64
20150701|2015-06-01 17:30,2,16.73,16.735,16.725,16.725,34
20150701|2015-06-01 18:00,2,16.73,16.735,16.73,16.73,18
20150701|2015-06-01 18:30,2,16.73,16.735,16.73,16.73,28
20150701|2015-06-01 19:00,2,16.725,16.73,16.725,16.73,33
20150701|2015-06-01 19:30,2,16.73,16.73,16.675,16.685,225
20150701|2015-06-01 20:00,2,16.685,16.725,16.685,16.7,371
20150701|2015-06-01 20:30,2,16.705,16.71,16.655,16.665,328
20150701|2015-06-01 21:00,2,16.67,16.68,16.66,16.67,157
20150701|2015-06-01 21:30,2,16.665,16.695,16.665,16.69,227
20150701|2015-06-01 22:00,2,16.695,16.705,16.68,16.685,155
20150701|2015-06-01 22:30,2,16.695,16.715,16.695,16.71,37
20150701|2015-06-01 23:00,2,16.71,16.725,16.71,16.72,52
20150701|2015-06-01 23:30,2,16.72,16.72,16.67,16.7,215
20150701|2015-06-02 00:00,2,16.7,16.705,16.675,16.705,92
20150701|2015-06-02 00:30,2,16.7,16.735,16.685,16.695,804
20150701|2015-06-02 01:00,2,16.69,16.72,16.68,16.71,352
20150701|2015-06-02 01:30,2,16.715,16.76,16.7,16.71,1009
20150701|2015-06-02 02:00,2,16.705,16.75,16.69,16.725,900
20150701|2015-06-02 02:30,2,16.725,16.73,16.675,16.68,492
20150701|2015-06-02 03:00,2,16.68,16.71,16.675,16.69,334
20150701|2015-06-02 03:30,2,16.695,16.71,16.66,16.68,335
20150701|2015-06-02 04:00,2,16.675,16.695,16.625,16.635,578
20150701|2015-06-02 04:30,2,16.635,16.66,16.625,16.655,640
20150701|2015-06-02 05:00,2,16.65,16.68,16.62,16.635,954
20150701|2015-06-02 05:30,2,16.63,16.72,16.63,16.68,689
20150701|2015-06-02 06:00,2,16.685,16.74,16.67,16.715,1094
20150701|2015-06-02 06:30,2,16.715,16.735,16.675,16.735,521
20150701|2015-06-02 07:00,2,16.735,16.76,16.67,16.675,2001
20150701|2015-06-02 07:30,2,16.67,16.695,16.61,16.69,2273
20150701|2015-06-02 08:00,2,16.69,16.84,16.69,16.735,5276
20150701|2015-06-02 08:30,2,16.735,16.76,16.7,16.73,2142
20150701|2015-06-02 09:00,2,16.735,16.795,16.735,16.755,2472
20150701|2015-06-02 09:30,2,16.76,16.785,16.745,16.77,1247
20150701|2015-06-02 10:00,2,16.775,16.775,16.72,16.75,1568
20150701|2015-06-02 10:30,2,16.75,16.78,16.75,16.775,985
20150701|2015-06-02 11:00,2,16.775,16.79,16.755,16.77,1355
20150701|2015-06-02 11:30,2,16.77,16.775,16.745,16.775,1646
20150701|2015-06-02 12:00,2,16.775,16.82,16.775,16.81,1391
20150701|2015-06-02 12:30,2,16.81,16.815,16.79,16.79,383
20150701|2015-06-02 13:00,2,16.79,16.795,16.775,16.785,295
20150701|2015-06-02 13:30,2,16.79,16.795,16.765,16.78,235
20150701|2015-06-02 14:00,2,16.785,16.785,16.75,16.765,224
20150701|2015-06-02 14:30,2,16.77,16.785,16.765,16.78,221
20150701|2015-06-02 15:00,2,16.785,16.785,16.76,16.77,121
20150701|2015-06-02 15:30,2,16.77,16.78,16.755,16.77,76
20150701|2015-06-02 16:00,2,16.775,16.785,16.765,16.775,38
20150701|2015-06-02 17:00,3,16.775,16.78,16.765,16.775,42
20150701|2015-06-02 17:30,3,16.78,16.785,16.775,16.78,25
20150701|2015-06-02 18:00,3,16.775,16.775,16.77,16.77,20
20150701|2015-06-02 18:30,3,16.77,16.78,16.765,16.77,60
20150701|2015-06-02 19:00,3,16.765,16.78,16.75,16.77,180
20150701|2015-06-02 19:30,3,16.765,16.78,16.76,16.775,88
20150701|2015-06-02 20:00,3,16.77,16.785,16.765,16.77,146
20150701|2015-06-02 20:30,3,16.775,16.795,16.77,16.775,200
20150701|2015-06-02 21:00,3,16.77,16.78,16.76,16.76,98
20150701|2015-06-02 21:30,3,16.76,16.765,16.725,16.74,235
20150701|2015-06-02 22:00,3,16.735,16.74,16.73,16.735,140
20150701|2015-06-02 22:30,3,16.74,16.745,16.725,16.74,68
20150701|2015-06-02 23:00,3,16.735,16.76,16.735,16.75,30
20150701|2015-06-02 23:30,3,16.755,16.775,16.75,16.765,114
20150701|2015-06-03 00:00,3,16.755,16.78,16.755,16.765,97
20150701|2015-06-03 00:30,3,16.765,16.765,16.74,16.745,181
20150701|2015-06-03 01:00,3,16.75,16.75,16.705,16.72,469
20150701|2015-06-03 01:30,3,16.715,16.745,16.705,16.71,390
20150701|2015-06-03 02:00,3,16.705,16.705,16.67,16.68,588
20150701|2015-06-03 02:30,3,16.685,16.7,16.675,16.69,392
20150701|2015-06-03 03:00,3,16.695,16.705,16.67,16.675,228
20150701|2015-06-03 03:30,3,16.675,16.685,16.65,16.655,398
20150701|2015-06-03 04:00,3,16.655,16.655,16.575,16.595,1427
20150701|2015-06-03 04:30,3,16.6,16.64,16.575,16.63,509
20150701|2015-06-03 05:00,3,16.63,16.64,16.615,16.62,252
20150701|2015-06-03 05:30,3,16.62,16.63,16.56,16.58,709
20150701|2015-06-03 06:00,3,16.575,16.635,16.57,16.62,700
20150701|2015-06-03 06:30,3,16.62,16.69,16.585,16.64,1139
20150701|2015-06-03 07:00,3,16.64,16.705,16.605,16.63,1903
20150701|2015-06-03 07:30,3,16.625,16.625,16.47,16.55,5538
20150701|2015-06-03 08:00,3,16.555,16.645,16.545,16.575,3665
20150701|2015-06-03 08:30,3,16.575,16.635,16.545,16.565,2905
20150701|2015-06-03 09:00,3,16.57,16.62,16.545,16.55,3636
20150701|2015-06-03 09:30,3,16.55,16.605,16.55,16.59,1404
20150701|2015-06-03 10:00,3,16.585,16.6,16.565,16.57,1480
20150701|2015-06-03 10:30,3,16.575,16.59,16.545,16.585,864
20150701|2015-06-03 11:00,3,16.585,16.59,16.515,16.525,1757
20150701|2015-06-03 11:30,3,16.52,16.54,16.375,16.455,6884
20150701|2015-06-03 12:00,3,16.45,16.49,16.44,16.47,2288
20150701|2015-06-03 12:30,3,16.47,16.48,16.45,16.47,427
20150701|2015-06-03 13:00,3,16.48,16.525,16.47,16.48,886
20150701|2015-06-03 13:30,3,16.485,16.5,16.475,16.5,190
20150701|2015-06-03 14:00,3,16.5,16.535,16.49,16.525,179
20150701|2015-06-03 14:30,3,16.525,16.535,16.495,16.505,281
20150701|2015-06-03 15:00,3,16.51,16.515,16.495,16.505,143
20150701|2015-06-03 15:30,3,16.505,16.505,16.49,16.495,46
20150701|2015-06-03 16:00,3,16.49,16.495,16.475,16.475,36
20150701|2015-06-03 17:00,4,16.48,16.485,16.45,16.455,194
20150701|2015-06-03 17:30,4,16.45,16.46,16.445,16.445,53
20150701|2015-06-03 18:00,4,16.45,16.455,16.445,16.455,59
20150701|2015-06-03 18:30,4,16.46,16.48,16.45,16.475,168
20150701|2015-06-03 19:00,4,16.47,16.49,16.47,16.48,163
20150701|2015-06-03 19:30,4,16.485,16.49,16.475,16.48,59
20150701|2015-06-03 20:00,4,16.48,16.48,16.39,16.42,845
20150701|2015-06-03 20:30,4,16.415,16.45,16.38,16.45,746
20150701|2015-06-03 21:00,4,16.445,16.455,16.44,16.455,111
20150701|2015-06-03 21:30,4,16.45,16.47,16.45,16.46,139
20150701|2015-06-03 22:00,4,16.46,16.49,16.46,16.47,249
20150701|2015-06-03 22:30,4,16.47,16.475,16.44,16.465,220
20150701|2015-06-03 23:00,4,16.46,16.465,16.445,16.465,32
20150701|2015-06-03 23:30,4,16.46,16.495,16.46,16.47,451
20150701|2015-06-04 00:00,4,16.47,16.48,16.46,16.475,75
20150701|2015-06-04 00:30,4,16.47,16.5,16.455,16.47,292
20150701|2015-06-04 01:00,4,16.48,16.485,16.435,16.45,350
20150701|2015-06-04 01:30,4,16.45,16.455,16.41,16.41,539
20150701|2015-06-04 02:00,4,16.41,16.44,16.36,16.405,894
20150701|2015-06-04 02:30,4,16.4,16.435,16.385,16.405,589
20150701|2015-06-04 03:00,4,16.405,16.47,16.39,16.435,991
20150701|2015-06-04 03:30,4,16.44,16.48,16.42,16.42,448
20150701|2015-06-04 04:00,4,16.425,16.44,16.42,16.42,315
20150701|2015-06-04 04:30,4,16.42,16.44,16.41,16.435,286
20150701|2015-06-04 05:00,4,16.435,16.445,16.425,16.44,261
20150701|2015-06-04 05:30,4,16.44,16.455,16.43,16.445,229
20150701|2015-06-04 06:00,4,16.45,16.465,16.405,16.405,501
20150701|2015-06-04 06:30,4,16.41,16.42,16.39,16.395,1044
20150701|2015-06-04 07:00,4,16.39,16.445,16.295,16.34,2652
20150701|2015-06-04 07:30,4,16.345,16.355,16.255,16.3,3019
20150701|2015-06-04 08:00,4,16.295,16.345,16.185,16.24,4716
20150701|2015-06-04 08:30,4,16.24,16.3,16.21,16.255,5377
20150701|2015-06-04 09:00,4,16.25,16.285,16.19,16.24,3656
20150701|2015-06-04 09:30,4,16.235,16.24,16.085,16.155,5077
20150701|2015-06-04 10:00,4,16.15,16.175,16.08,16.135,2514
20150701|2015-06-04 10:30,4,16.14,16.185,16.125,16.165,1696
20150701|2015-06-04 11:00,4,16.17,16.175,16.13,16.13,1770
20150701|2015-06-04 11:30,4,16.13,16.145,16.115,16.13,1835
20150701|2015-06-04 12:00,4,16.13,16.13,16.095,16.115,2473
20150701|2015-06-04 12:30,4,16.115,16.13,16.105,16.12,1044
20150701|2015-06-04 13:00,4,16.125,16.145,16.115,16.135,615
20150701|2015-06-04 13:30,4,16.14,16.175,16.14,16.155,447
20150701|2015-06-04 14:00,4,16.15,16.18,16.15,16.17,298
20150701|2015-06-04 14:30,4,16.17,16.17,16.135,16.14,462
20150701|2015-06-04 15:00,4,16.14,16.145,16.105,16.11,282
20150701|2015-06-04 15:30,4,16.105,16.115,16.085,16.085,196
20150701|2015-06-04 16:00,4,16.09,16.095,16.065,16.075,174
20150701|2015-06-04 17:00,5,16.065,16.085,16.055,16.085,416
20150701|2015-06-04 17:30,5,16.085,16.095,16.065,16.09,131
20150701|2015-06-04 18:00,5,16.095,16.125,16.095,16.12,122
20150701|2015-06-04 18:30,5,16.12,16.135,16.12,16.13,68
20150701|2015-06-04 19:00,5,16.12,16.135,16.11,16.12,140
20150701|2015-06-04 19:30,5,16.12,16.13,16.115,16.125,67
20150701|2015-06-04 20:00,5,16.13,16.145,16.085,16.105,830
20150701|2015-06-04 20:30,5,16.105,16.125,16.105,16.12,293
20150701|2015-06-04 21:00,5,16.115,16.145,16.115,16.14,233
20150701|2015-06-04 21:30,5,16.145,16.16,16.13,16.15,330
20150701|2015-06-04 22:00,5,16.15,16.15,16.14,16.14,229
20150701|2015-06-04 22:30,5,16.14,16.155,16.14,16.145,53
20150701|2015-06-04 23:00,5,16.14,16.145,16.125,16.13,255
20150701|2015-06-04 23:30,5,16.125,16.15,16.125,16.14,241
20150701|2015-06-05 00:00,5,16.14,16.14,16.12,16.13,104
20150701|2015-06-05 00:30,5,16.13,16.15,16.12,16.15,267
20150701|2015-06-05 01:00,5,16.15,16.155,16.115,16.115,564
20150701|2015-06-05 01:30,5,16.115,16.14,16.105,16.11,677
20150701|2015-06-05 02:00,5,16.11,16.125,16.08,16.105,705
20150701|2015-06-05 02:30,5,16.105,16.125,16.1,16.11,390
20150701|2015-06-05 03:00,5,16.115,16.13,16.085,16.105,403
20150701|2015-06-05 03:30,5,16.105,16.125,16.09,16.12,272
20150701|2015-06-05 04:00,5,16.115,16.14,16.1,16.135,277
20150701|2015-06-05 04:30,5,16.14,16.145,16.105,16.14,380
20150701|2015-06-05 05:00,5,16.14,16.15,16.125,16.135,312
20150701|2015-06-05 05:30,5,16.13,16.13,16.09,16.12,354
20150701|2015-06-05 06:00,5,16.115,16.135,16.105,16.135,641
20150701|2015-06-05 06:30,5,16.135,16.155,16.105,16.115,591
20150701|2015-06-05 07:00,5,16.11,16.115,16.065,16.09,1798
20150701|2015-06-05 07:30,5,16.095,16.14,15.925,16.01,7778
20150701|2015-06-05 08:00,5,16.005,16.035,15.935,15.95,3825
20150701|2015-06-05 08:30,5,15.955,15.99,15.945,15.96,4794
20150701|2015-06-05 09:00,5,15.955,16.1,15.95,16.1,5096
20150701|2015-06-05 09:30,5,16.1,16.145,16.045,16.075,4099
20150701|2015-06-05 10:00,5,16.08,16.13,16.05,16.075,2362
20150701|2015-06-05 10:30,5,16.075,16.09,16.025,16.035,1374
20150701|2015-06-05 11:00,5,16.035,16.065,16.015,16.015,1442
20150701|2015-06-05 11:30,5,16.015,16.035,15.985,16,1767
20150701|2015-06-05 12:00,5,16,16.01,15.975,15.99,2165
20150701|2015-06-05 12:30,5,15.985,16.015,15.985,16.01,451
20150701|2015-06-05 13:00,5,16.005,16.02,16.005,16.015,651
20150701|2015-06-05 13:30,5,16.015,16.05,16.015,16.04,282
20150701|2015-06-05 14:00,5,16.04,16.07,16.035,16.06,295
20150701|2015-06-05 14:30,5,16.055,16.06,16.04,16.05,236
20150701|2015-06-05 15:00,5,16.05,16.06,16.04,16.055,147
20150701|2015-06-05 15:30,5,16.055,16.09,16.055,16.06,123
20150701|2015-06-05 16:00,5,16.05,16.095,16.05,16.095,87
20150701|2015-06-07 17:00,8,16.04,16.075,16,16.04,475
20150701|2015-06-07 17:30,8,16.025,16.025,16.005,16.005,179
20150701|2015-06-07 18:00,8,16.005,16.01,15.995,16.005,94
20150701|2015-06-07 18:30,8,16.01,16.01,15.985,15.995,172
20150701|2015-06-07 19:00,8,15.995,16.075,15.995,16.075,356
20150701|2015-06-07 19:30,8,16.075,16.095,16.05,16.085,393
20150701|2015-06-07 20:00,8,16.085,16.105,16.07,16.085,619
20150701|2015-06-07 20:30,8,16.085,16.09,16.05,16.075,364
20150701|2015-06-07 21:00,8,16.07,16.08,16.065,16.075,310
20150701|2015-06-07 21:30,8,16.075,16.105,16.075,16.08,460
20150701|2015-06-07 22:00,8,16.075,16.09,16.065,16.075,242
20150701|2015-06-07 22:30,8,16.075,16.09,16.075,16.09,24
20150701|2015-06-07 23:00,8,16.085,16.085,16.065,16.065,119
20150701|2015-06-07 23:30,8,16.065,16.07,16.045,16.055,134
20150701|2015-06-08 00:00,8,16.055,16.075,16.035,16.065,187
20150701|2015-06-08 00:30,8,16.065,16.08,16.05,16.07,310
20150701|2015-06-08 01:00,8,16.075,16.08,16.05,16.065,255
20150701|2015-06-08 01:30,8,16.065,16.1,16.055,16.08,484
20150701|2015-06-08 02:00,8,16.085,16.1,16.065,16.09,500
20150701|2015-06-08 02:30,8,16.09,16.11,16.075,16.1,478
20150701|2015-06-08 03:00,8,16.095,16.1,16.055,16.07,424
20150701|2015-06-08 03:30,8,16.06,16.075,16.06,16.065,212
20150701|2015-06-08 04:00,8,16.075,16.075,16.05,16.055,292
20150701|2015-06-08 04:30,8,16.06,16.085,16.04,16.065,401
20150701|2015-06-08 05:00,8,16.07,16.075,16.04,16.04,303
20150701|2015-06-08 05:30,8,16.045,16.05,15.98,15.995,579
20150701|2015-06-08 06:00,8,15.99,16.05,15.99,16.025,663
20150701|2015-06-08 06:30,8,16.03,16.03,15.99,15.995,557
20150701|2015-06-08 07:00,8,15.995,16.045,15.96,15.98,1834
20150701|2015-06-08 07:30,8,15.975,16.01,15.95,15.995,1727
20150701|2015-06-08 08:00,8,15.995,16.06,15.995,16.005,2464
20150701|2015-06-08 08:30,8,16.01,16.02,15.98,15.985,2133
20150701|2015-06-08 09:00,8,15.99,16,15.945,15.965,2406
20150701|2015-06-08 09:30,8,15.965,15.975,15.915,15.935,3373
20150701|2015-06-08 10:00,8,15.935,15.94,15.88,15.93,3650
20150701|2015-06-08 10:30,8,15.93,15.97,15.905,15.91,2260
20150701|2015-06-08 11:00,8,15.91,15.925,15.895,15.92,1289
20150701|2015-06-08 11:30,8,15.92,15.945,15.91,15.915,1297
20150701|2015-06-08 12:00,8,15.915,15.98,15.91,15.95,3190
20150701|2015-06-08 12:30,8,15.955,15.965,15.94,15.955,528
20150701|2015-06-08 13:00,8,15.96,15.97,15.94,15.955,957
20150701|2015-06-08 13:30,8,15.955,15.975,15.955,15.97,320
20150701|2015-06-08 14:00,8,15.97,15.985,15.97,15.975,268
20150701|2015-06-08 14:30,8,15.975,15.975,15.96,15.965,343
20150701|2015-06-08 15:00,8,15.965,15.965,15.945,15.95,97
20150701|2015-06-08 15:30,8,15.95,15.955,15.935,15.935,110
20150701|2015-06-08 16:00,8,15.94,15.945,15.925,15.925,44
20150701|2015-06-08 17:00,9,15.92,15.94,15.91,15.92,346
20150701|2015-06-08 17:30,9,15.92,15.92,15.91,15.91,61
20150701|2015-06-08 18:00,9,15.91,15.92,15.91,15.91,96
20150701|2015-06-08 18:30,9,15.91,15.915,15.905,15.91,143
20150701|2015-06-08 19:00,9,15.915,15.94,15.91,15.94,199
20150701|2015-06-08 19:30,9,15.94,15.955,15.935,15.945,216
20150701|2015-06-08 20:00,9,15.945,16,15.945,16,920
20150701|2015-06-08 20:30,9,16,16.01,15.985,16,435
20150701|2015-06-08 21:00,9,15.995,16.03,15.98,16.015,544
20150701|2015-06-08 21:30,9,16.02,16.025,16,16,188
20150701|2015-06-08 22:00,9,16.005,16.02,15.995,16.02,81
20150701|2015-06-08 22:30,9,16.015,16.02,16.005,16.005,69
20150701|2015-06-08 23:00,9,16,16.035,16,16.03,217
20150701|2015-06-08 23:30,9,16.025,16.045,16.015,16.045,209
20150701|2015-06-09 00:00,9,16.05,16.065,16.035,16.035,184
20150701|2015-06-09 00:30,9,16.04,16.05,16.025,16.045,373
20150701|2015-06-09 01:00,9,16.05,16.055,16.01,16.01,557
20150701|2015-06-09 01:30,9,16.01,16.055,16.01,16.02,712
20150701|2015-06-09 02:00,9,16.025,16.04,15.96,15.99,748
20150701|2015-06-09 02:30,9,15.99,16,15.95,16,589
20150701|2015-06-09 03:00,9,15.995,16.035,15.98,16.035,273
20150701|2015-06-09 03:30,9,16.035,16.13,16.025,16.08,2057
20150701|2015-06-09 04:00,9,16.085,16.135,16.08,16.105,637
20150701|2015-06-09 04:30,9,16.1,16.11,16.05,16.075,617
20150701|2015-06-09 05:00,9,16.075,16.125,16.055,16.11,330
20150701|2015-06-09 05:30,9,16.105,16.12,16.065,16.09,462
20150701|2015-06-09 06:00,9,16.09,16.1,16.07,16.085,500
20150701|2015-06-09 06:30,9,16.08,16.11,16.07,16.07,512
20150701|2015-06-09 07:00,9,16.07,16.08,15.97,16.005,2166
20150701|2015-06-09 07:30,9,16.005,16.005,15.95,16,2153
20150701|2015-06-09 08:00,9,15.995,16.025,15.99,16.015,2214
20150701|2015-06-09 08:30,9,16.015,16.04,15.97,15.985,3105
20150701|2015-06-09 09:00,9,15.985,16.005,15.93,15.935,3295
20150701|2015-06-09 09:30,9,15.935,15.96,15.93,15.95,1998
20150701|2015-06-09 10:00,9,15.945,15.99,15.94,15.98,1659
20150701|2015-06-09 10:30,9,15.98,15.985,15.965,15.98,1239
20150701|2015-06-09 11:00,9,15.975,15.98,15.945,15.95,1077
20150701|2015-06-09 11:30,9,15.95,15.965,15.94,15.945,880
20150701|2015-06-09 12:00,9,15.95,15.975,15.94,15.96,1365
20150701|2015-06-09 12:30,9,15.96,15.965,15.95,15.955,433
20150701|2015-06-09 13:00,9,15.955,15.96,15.945,15.945,670
20150701|2015-06-09 13:30,9,15.95,15.95,15.945,15.945,86
20150701|2015-06-09 14:00,9,15.945,15.95,15.93,15.93,194
20150701|2015-06-09 14:30,9,15.935,15.935,15.92,15.93,267
20150701|2015-06-09 15:00,9,15.925,15.93,15.915,15.915,130
20150701|2015-06-09 15:30,9,15.925,15.93,15.915,15.915,107
20150701|2015-06-09 16:00,9,15.92,15.925,15.905,15.905,249
20150701|2015-06-09 17:00,10,15.91,15.92,15.905,15.905,294
20150701|2015-06-09 17:30,10,15.905,15.915,15.895,15.91,226
20150701|2015-06-09 18:00,10,15.91,15.93,15.91,15.93,92
20150701|2015-06-09 18:30,10,15.925,15.95,15.925,15.94,117
20150701|2015-06-09 19:00,10,15.945,16.08,15.945,15.99,593
20150701|2015-06-09 19:30,10,15.985,15.985,15.965,15.97,135
20150701|2015-06-09 20:00,10,15.97,15.975,15.925,15.94,633
20150701|2015-06-09 20:30,10,15.94,15.965,15.94,15.96,571
20150701|2015-06-09 21:00,10,15.96,15.965,15.95,15.955,124
20150701|2015-06-09 21:30,10,15.955,15.96,15.935,15.96,275
20150701|2015-06-09 22:00,10,15.955,15.965,15.945,15.955,157
20150701|2015-06-09 22:30,10,15.95,15.955,15.935,15.95,66
20150701|2015-06-09 23:00,10,15.95,16.03,15.94,16.015,514
20150701|2015-06-09 23:30,10,16.015,16.05,16.005,16.03,421
20150701|2015-06-10 00:00,10,16.025,16.035,16.02,16.025,246
20150701|2015-06-10 00:30,10,16.025,16.06,16.015,16.045,633
20150701|2015-06-10 01:00,10,16.05,16.05,16.015,16.02,422
20150701|2015-06-10 01:30,10,16.02,16.08,16.015,16.075,1055
20150701|2015-06-10 02:00,10,16.08,16.1,16.045,16.075,1036
20150701|2015-06-10 02:30,10,16.075,16.105,16.045,16.08,512
20150701|2015-06-10 03:00,10,16.085,16.095,16.065,16.07,635
20150701|2015-06-10 03:30,10,16.07,16.095,16.07,16.09,378
20150701|2015-06-10 04:00,10,16.09,16.105,16.065,16.065,314
20150701|2015-06-10 04:30,10,16.065,16.13,16.065,16.105,573
20150701|2015-06-10 05:00,10,16.11,16.16,16.11,16.135,1175
20150701|2015-06-10 05:30,10,16.14,16.17,16.075,16.085,804
20150701|2015-06-10 06:00,10,16.085,16.115,16.08,16.09,525
20150701|2015-06-10 06:30,10,16.1,16.12,16.09,16.11,366
20150701|2015-06-10 07:00,10,16.11,16.19,16.085,16.155,2422
20150701|2015-06-10 07:30,10,16.15,16.16,16.095,16.145,1896
20150701|2015-06-10 08:00,10,16.145,16.155,16.07,16.12,2234
20150701|2015-06-10 08:30,10,16.11,16.115,16.01,16.04,3134
20150701|2015-06-10 09:00,10,16.04,16.06,15.985,16.015,2930
20150701|2015-06-10 09:30,10,16.015,16.04,15.975,16.005,2605
20150701|2015-06-10 10:00,10,16.005,16.025,15.99,16.005,1798
20150701|2015-06-10 10:30,10,16.005,16.005,15.98,15.98,970
20150701|2015-06-10 11:00,10,15.985,16,15.925,15.96,1903
20150701|2015-06-10 11:30,10,15.96,15.975,15.955,15.97,881
20150701|2015-06-10 12:00,10,15.97,15.98,15.95,15.965,1721
20150701|2015-06-10 12:30,10,15.965,15.965,15.94,15.95,597
20150701|2015-06-10 13:00,10,15.95,15.975,15.945,15.965,582
20150701|2015-06-10 13:30,10,15.965,15.975,15.96,15.97,238
20150701|2015-06-10 14:00,10,15.965,15.98,15.965,15.975,173
20150701|2015-06-10 14:30,10,15.97,15.985,15.965,15.98,190
20150701|2015-06-10 15:00,10,15.975,15.98,15.965,15.975,114
20150701|2015-06-10 15:30,10,15.97,15.98,15.97,15.98,43
20150701|2015-06-10 16:00,10,15.97,15.985,15.97,15.975,30
20150701|2015-06-10 17:00,11,15.96,16,15.96,15.99,108
20150701|2015-06-10 17:30,11,15.995,15.995,15.98,15.98,19
20150701|2015-06-10 18:00,11,15.98,15.985,15.975,15.975,38
20150701|2015-06-10 18:30,11,15.98,15.985,15.98,15.985,56
20150701|2015-06-10 19:00,11,15.98,15.985,15.975,15.975,63
20150701|2015-06-10 19:30,11,15.975,15.985,15.975,15.98,83
20150701|2015-06-10 20:00,11,15.98,15.99,15.965,15.985,454
20150701|2015-06-10 20:30,11,15.985,16.005,15.975,15.98,331
20150701|2015-06-10 21:00,11,15.975,15.985,15.975,15.975,173
20150701|2015-06-10 21:30,11,15.975,15.985,15.975,15.975,199
20150701|2015-06-10 22:00,11,15.975,15.985,15.97,15.975,87
20150701|2015-06-10 22:30,11,15.98,15.985,15.975,15.985,25
20150701|2015-06-10 23:00,11,15.985,16.01,15.98,16.005,194
20150701|2015-06-10 23:30,11,16.005,16.015,15.995,16,151
20150701|2015-06-11 00:00,11,15.995,16,15.985,15.985,166
20150701|2015-06-11 00:30,11,15.985,15.985,15.965,15.97,321
20150701|2015-06-11 01:00,11,15.965,15.97,15.93,15.945,738
20150701|2015-06-11 01:30,11,15.945,15.95,15.915,15.915,562
20150701|2015-06-11 02:00,11,15.915,15.92,15.82,15.85,2427
20150701|2015-06-11 02:30,11,15.845,15.885,15.82,15.85,821
20150701|2015-06-11 03:00,11,15.845,15.885,15.825,15.845,475
20150701|2015-06-11 03:30,11,15.84,15.87,15.84,15.865,240
20150701|2015-06-11 04:00,11,15.86,15.86,15.795,15.815,852
20150701|2015-06-11 04:30,11,15.815,15.845,15.795,15.835,719
20150701|2015-06-11 05:00,11,15.83,15.835,15.795,15.815,481
20150701|2015-06-11 05:30,11,15.81,15.835,15.805,15.82,411
20150701|2015-06-11 06:00,11,15.82,15.86,15.82,15.85,805
20150701|2015-06-11 06:30,11,15.85,15.88,15.845,15.865,483
20150701|2015-06-11 07:00,11,15.855,15.86,15.78,15.805,1701
20150701|2015-06-11 07:30,11,15.805,16.04,15.77,15.96,6870
20150701|2015-06-11 08:00,11,15.96,15.985,15.915,15.945,1894
20150701|2015-06-11 08:30,11,15.945,15.95,15.88,15.92,2181
20150701|2015-06-11 09:00,11,15.92,15.95,15.9,15.905,1391
20150701|2015-06-11 09:30,11,15.905,15.97,15.9,15.905,2061
20150701|2015-06-11 10:00,11,15.9,15.925,15.82,15.885,2548
20150701|2015-06-11 10:30,11,15.89,15.915,15.87,15.91,1275
20150701|2015-06-11 11:00,11,15.905,15.935,15.905,15.925,871
20150701|2015-06-11 11:30,11,15.925,15.955,15.915,15.92,953
20150701|2015-06-11 12:00,11,15.925,15.975,15.92,15.955,1762
20150701|2015-06-11 12:30,11,15.96,15.98,15.955,15.975,426
20150701|2015-06-11 13:00,11,15.98,15.995,15.97,15.995,211
20150701|2015-06-11 13:30,11,15.99,16.015,15.99,16.005,457
20150701|2015-06-11 14:00,11,16.005,16.015,16,16.01,181
20150701|2015-06-11 14:30,11,16.005,16.02,15.98,15.99,361
20150701|2015-06-11 15:00,11,15.99,15.99,15.975,15.98,157
20150701|2015-06-11 15:30,11,15.98,15.995,15.98,15.985,49
20150701|2015-06-11 16:00,11,15.99,16,15.985,15.995,41
20150701|2015-06-11 17:00,12,15.98,15.99,15.98,15.985,95
20150701|2015-06-11 17:30,12,15.98,15.98,15.975,15.98,31
20150701|2015-06-11 18:00,12,15.985,15.985,15.975,15.98,20
20150701|2015-06-11 18:30,12,15.985,15.985,15.965,15.975,39
20150701|2015-06-11 19:00,12,15.97,15.975,15.96,15.975,97
20150701|2015-06-11 19:30,12,15.97,16,15.97,15.995,87
20150701|2015-06-11 20:00,12,15.995,16,15.97,16,349
20150701|2015-06-11 20:30,12,16,16.005,15.995,16,192
20150701|2015-06-11 21:00,12,16,16.005,15.98,15.985,155
20150701|2015-06-11 21:30,12,15.99,15.99,15.965,15.965,134
20150701|2015-06-11 22:00,12,15.965,15.965,15.94,15.95,276
20150701|2015-06-11 22:30,12,15.945,15.95,15.925,15.925,77
20150701|2015-06-11 23:00,12,15.93,15.945,15.915,15.93,186
20150701|2015-06-11 23:30,12,15.93,15.95,15.92,15.945,240
20150701|2015-06-12 00:00,12,15.945,15.965,15.945,15.965,203
20150701|2015-06-12 00:30,12,15.965,15.97,15.95,15.95,232
20150701|2015-06-12 01:00,12,15.955,15.96,15.91,15.955,312
20150701|2015-06-12 01:30,12,15.955,15.96,15.935,15.94,286
20150701|2015-06-12 02:00,12,15.94,15.95,15.925,15.93,412
20150701|2015-06-12 02:30,12,15.92,15.93,15.885,15.905,475
20150701|2015-06-12 03:00,12,15.905,15.91,15.86,15.87,670
20150701|2015-06-12 03:30,12,15.865,15.885,15.84,15.865,525
20150701|2015-06-12 04:00,12,15.86,15.895,15.855,15.885,436
20150701|2015-06-12 04:30,12,15.885,15.9,15.86,15.9,261
20150701|2015-06-12 05:00,12,15.895,15.905,15.88,15.885,252
20150701|2015-06-12 05:30,12,15.885,15.895,15.87,15.875,209
20150701|2015-06-12 06:00,12,15.875,15.895,15.87,15.89,408
20150701|2015-06-12 06:30,12,15.89,15.915,15.885,15.905,305
20150701|2015-06-12 07:00,12,15.9,15.905,15.855,15.86,1083
20150701|2015-06-12 07:30,12,15.86,15.89,15.785,15.795,3506
20150701|2015-06-12 08:00,12,15.79,15.855,15.79,15.85,2173
20150701|2015-06-12 08:30,12,15.85,15.945,15.815,15.91,4466
20150701|2015-06-12 09:00,12,15.91,15.91,15.84,15.85,2409
20150701|2015-06-12 09:30,12,15.85,15.905,15.845,15.87,2115
20150701|2015-06-12 10:00,12,15.875,15.875,15.825,15.835,2135
20150701|2015-06-12 10:30,12,15.835,15.87,15.835,15.87,998
20150701|2015-06-12 11:00,12,15.865,15.87,15.85,15.86,649
20150701|2015-06-12 11:30,12,15.855,15.86,15.825,15.835,849
20150701|2015-06-12 12:00,12,15.83,15.855,15.82,15.84,1400
20150701|2015-06-12 12:30,12,15.835,15.855,15.835,15.84,384
20150701|2015-06-12 13:00,12,15.84,15.855,15.835,15.835,394
20150701|2015-06-12 13:30,12,15.845,15.85,15.835,15.85,138
20150701|2015-06-12 14:00,12,15.855,15.875,15.85,15.86,268
20150701|2015-06-12 14:30,12,15.86,15.915,15.86,15.895,511
20150701|2015-06-12 15:00,12,15.9,15.92,15.9,15.915,132
20150701|2015-06-12 15:30,12,15.915,15.93,15.91,15.92,72
20150701|2015-06-12 16:00,12,15.915,15.93,15.91,15.925,61
20150701|2015-06-14 17:00,15,15.9,16,15.89,16,623
20150701|2015-06-14 17:30,15,16,16.08,15.99,16.025,484
20150701|2015-06-14 18:00,15,16,16.005,15.975,15.985,88
20150701|2015-06-14 18:30,15,15.975,15.985,15.97,15.98,79
20150701|2015-06-14 19:00,15,15.98,15.98,15.955,15.96,177
20150701|2015-06-14 19:30,15,15.96,15.96,15.93,15.93,155
20150701|2015-06-14 20:00,15,15.935,15.935,15.86,15.875,843
20150701|2015-06-14 20:30,15,15.875,15.88,15.84,15.875,301
20150701|2015-06-14 21:00,15,15.875,15.89,15.87,15.885,75
20150701|2015-06-14 21:30,15,15.885,15.91,15.885,15.895,149
20150701|2015-06-14 22:00,15,15.89,15.895,15.875,15.89,94
20150701|2015-06-14 22:30,15,15.89,15.89,15.88,15.885,32
20150701|2015-06-14 23:00,15,15.885,15.885,15.865,15.865,106
20150701|2015-06-14 23:30,15,15.86,15.875,15.86,15.87,100
20150701|2015-06-15 00:00,15,15.87,15.88,15.855,15.86,116
20150701|2015-06-15 00:30,15,15.86,15.87,15.84,15.85,227
20150701|2015-06-15 01:00,15,15.85,15.895,15.845,15.89,325
20150701|2015-06-15 01:30,15,15.885,15.935,15.885,15.925,542
20150701|2015-06-15 02:00,15,15.925,15.96,15.905,15.92,657
20150701|2015-06-15 02:30,15,15.92,15.92,15.825,15.85,931
20150701|2015-06-15 03:00,15,15.85,15.88,15.82,15.88,574
20150701|2015-06-15 03:30,15,15.885,15.89,15.865,15.89,300
20150701|2015-06-15 04:00,15,15.885,15.905,15.87,15.89,313
20150701|2015-06-15 04:30,15,15.89,15.895,15.82,15.83,1111
20150701|2015-06-15 05:00,15,15.83,15.855,15.81,15.855,548
20150701|2015-06-15 05:30,15,15.855,15.885,15.85,15.88,373
20150701|2015-06-15 06:00,15,15.875,15.9,15.865,15.9,839
20150701|2015-06-15 06:30,15,15.9,15.965,15.89,15.95,1130
20150701|2015-06-15 07:00,15,15.945,15.95,15.895,15.91,1270
20150701|2015-06-15 07:30,15,15.915,15.94,15.9,15.915,1312
20150701|2015-06-15 08:00,15,15.92,16,15.9,15.955,2737
20150701|2015-06-15 08:30,15,15.955,15.995,15.955,15.975,2003
20150701|2015-06-15 09:00,15,15.975,16.04,15.96,16.025,2996
20150701|2015-06-15 09:30,15,16.025,16.03,16.01,16.01,1254
20150701|2015-06-15 10:00,15,16.01,16.18,15.995,16.14,3793
20150701|2015-06-15 10:30,15,16.14,16.235,16.135,16.165,5542
20150701|2015-06-15 11:00,15,16.17,16.175,16.105,16.105,1895
20150701|2015-06-15 11:30,15,16.105,16.125,16.085,16.115,1542
20150701|2015-06-15 12:00,15,16.115,16.125,16.07,16.075,1730
20150701|2015-06-15 12:30,15,16.075,16.105,16.07,16.09,541
20150701|2015-06-15 13:00,15,16.085,16.1,16.07,16.085,337
20150701|2015-06-15 13:30,15,16.085,16.105,16.08,16.105,197
20150701|2015-06-15 14:00,15,16.105,16.11,16.08,16.09,192
20150701|2015-06-15 14:30,15,16.09,16.095,16.06,16.06,423
20150701|2015-06-15 15:00,15,16.065,16.07,16.025,16.025,319
20150701|2015-06-15 15:30,15,16.03,16.045,16.02,16.035,142
20150701|2015-06-15 16:00,15,16.035,16.04,16.025,16.04,62
20150701|2015-06-15 17:00,16,16.035,16.04,16.025,16.035,125
20150701|2015-06-15 17:30,16,16.03,16.035,16.03,16.035,28
20150701|2015-06-15 18:00,16,16.03,16.035,16.025,16.03,37
20150701|2015-06-15 18:30,16,16.035,16.04,16.03,16.035,41
20150701|2015-06-15 19:00,16,16.035,16.04,16.005,16.01,249
20150701|2015-06-15 19:30,16,16.015,16.03,16.015,16.025,111
20150701|2015-06-15 20:00,16,16.03,16.045,16.015,16.02,552
20150701|2015-06-15 20:30,16,16.015,16.035,15.985,16.015,461
20150701|2015-06-15 21:00,16,16.02,16.025,16,16.005,218
20150701|2015-06-15 21:30,16,16.005,16.04,16,16.04,166
20150701|2015-06-15 22:00,16,16.035,16.045,16.02,16.03,117
20150701|2015-06-15 22:30,16,16.035,16.05,16.025,16.05,83
20150701|2015-06-15 23:00,16,16.04,16.055,16.04,16.04,87
20150701|2015-06-15 23:30,16,16.045,16.045,16.025,16.045,96
20150701|2015-06-16 00:00,16,16.045,16.045,16.015,16.03,63
20150701|2015-06-16 00:30,16,16.03,16.03,16.01,16.02,146
20150701|2015-06-16 01:00,16,16.025,16.025,15.99,16,542
20150701|2015-06-16 01:30,16,16,16.085,15.995,16.07,792
20150701|2015-06-16 02:00,16,16.07,16.105,16.025,16.035,1070
20150701|2015-06-16 02:30,16,16.035,16.04,15.985,16.015,728
20150701|2015-06-16 03:00,16,16.02,16.025,15.99,16,302
20150701|2015-06-16 03:30,16,16,16.01,15.98,16.005,282
20150701|2015-06-16 04:00,16,16,16,15.98,15.985,335
20150701|2015-06-16 04:30,16,15.985,15.99,15.96,15.975,425
20150701|2015-06-16 05:00,16,15.975,16,15.96,15.975,325
20150701|2015-06-16 05:30,16,15.985,15.99,15.97,15.97,329
20150701|2015-06-16 06:00,16,15.97,15.995,15.97,15.99,505
20150701|2015-06-16 06:30,16,15.985,15.995,15.945,15.95,566
20150701|2015-06-16 07:00,16,15.945,15.98,15.945,15.965,1005
20150701|2015-06-16 07:30,16,15.96,15.99,15.95,15.96,1270
20150701|2015-06-16 08:00,16,15.965,15.99,15.89,15.915,2702
20150701|2015-06-16 08:30,16,15.915,15.92,15.85,15.895,2883
20150701|2015-06-16 09:00,16,15.895,15.905,15.865,15.88,1487
20150701|2015-06-16 09:30,16,15.88,15.905,15.87,15.895,1145
20150701|2015-06-16 10:00,16,15.9,15.92,15.885,15.91,982
20150701|2015-06-16 10:30,16,15.91,15.95,15.895,15.945,1139
20150701|2015-06-16 11:00,16,15.945,16.005,15.93,16.005,1200
20150701|2015-06-16 11:30,16,16,16,15.96,15.965,1166
20150701|2015-06-16 12:00,16,15.96,15.98,15.955,15.97,1032
20150701|2015-06-16 12:30,16,15.97,15.98,15.96,15.97,451
20150701|2015-06-16 13:00,16,15.97,15.975,15.96,15.97,206
20150701|2015-06-16 13:30,16,15.975,15.975,15.965,15.97,129
20150701|2015-06-16 14:00,16,15.97,15.97,15.96,15.965,125
20150701|2015-06-16 14:30,16,15.965,15.985,15.965,15.98,205
20150701|2015-06-16 15:00,16,15.98,15.99,15.975,15.985,95
20150701|2015-06-16 15:30,16,15.99,15.99,15.975,15.98,26
20150701|2015-06-16 16:00,16,15.975,15.98,15.97,15.98,25
20150701|2015-06-16 17:00,17,15.965,15.995,15.965,15.99,75
20150701|2015-06-16 17:30,17,15.99,15.99,15.975,15.98,24
20150701|2015-06-16 18:00,17,15.98,15.98,15.965,15.97,38
20150701|2015-06-16 18:30,17,15.965,15.965,15.955,15.965,32
20150701|2015-06-16 19:00,17,15.965,15.97,15.94,15.95,118
20150701|2015-06-16 19:30,17,15.95,15.955,15.935,15.95,88
20150701|2015-06-16 20:00,17,15.95,15.97,15.945,15.96,128
20150701|2015-06-16 20:30,17,15.965,15.985,15.96,15.96,123
20150701|2015-06-16 21:00,17,15.955,15.97,15.95,15.97,48
20150701|2015-06-16 21:30,17,15.97,15.975,15.945,15.945,68
20150701|2015-06-16 22:00,17,15.945,15.945,15.925,15.935,183
20150701|2015-06-16 22:30,17,15.945,15.955,15.945,15.955,34
20150701|2015-06-16 23:00,17,15.96,15.96,15.94,15.94,17
20150701|2015-06-16 23:30,17,15.94,15.945,15.935,15.94,28
20150701|2015-06-17 00:00,17,15.945,15.945,15.915,15.92,103
20150701|2015-06-17 00:30,17,15.915,15.935,15.91,15.93,209
20150701|2015-06-17 01:00,17,15.925,15.935,15.905,15.915,378
20150701|2015-06-17 01:30,17,15.91,15.95,15.885,15.915,772
20150701|2015-06-17 02:00,17,15.915,15.965,15.915,15.95,479
20150701|2015-06-17 02:30,17,15.945,15.945,15.92,15.93,184
20150701|2015-06-17 03:00,17,15.93,15.965,15.925,15.965,271
20150701|2015-06-17 03:30,17,15.965,15.965,15.925,15.935,225
20150701|2015-06-17 04:00,17,15.935,15.955,15.925,15.93,153
20150701|2015-06-17 04:30,17,15.925,15.955,15.915,15.925,244
20150701|2015-06-17 05:00,17,15.93,15.955,15.93,15.955,130
20150701|2015-06-17 05:30,17,15.955,15.96,15.935,15.945,104
20150701|2015-06-17 06:00,17,15.945,15.96,15.935,15.955,392
20150701|2015-06-17 06:30,17,15.95,15.955,15.925,15.935,365
20150701|2015-06-17 07:00,17,15.93,15.95,15.92,15.925,542
20150701|2015-06-17 07:30,17,15.925,15.985,15.925,15.97,947
20150701|2015-06-17 08:00,17,15.975,16.045,15.96,16.01,1886
20150701|2015-06-17 08:30,17,16.01,16.02,15.98,15.985,1328
20150701|2015-06-17 09:00,17,15.985,16.025,15.975,16.02,1397
20150701|2015-06-17 09:30,17,16.02,16.02,15.92,15.965,2678
20150701|2015-06-17 10:00,17,15.965,16.06,15.95,16.04,2007
20150701|2015-06-17 10:30,17,16.04,16.045,15.99,15.995,1312
20150701|2015-06-17 11:00,17,16,16,15.97,15.975,939
20150701|2015-06-17 11:30,17,15.975,16,15.965,15.975,977
20150701|2015-06-17 12:00,17,15.975,15.98,15.935,15.97,1997
20150701|2015-06-17 12:30,17,15.975,16.02,15.97,15.99,967
20150701|2015-06-17 13:00,17,16,16.1,15.92,16.035,4322
20150701|2015-06-17 13:30,17,16.04,16.25,16.025,16.145,3185
20150701|2015-06-17 14:00,17,16.16,16.215,16.13,16.19,1006
20150701|2015-06-17 14:30,17,16.19,16.19,16.12,16.135,690
20150701|2015-06-17 15:00,17,16.13,16.14,16.11,16.12,242
20150701|2015-06-17 15:30,17,16.11,16.135,16.09,16.1,226
20150701|2015-06-17 16:00,17,16.09,16.095,16.085,16.085,31
20150701|2015-06-17 17:00,18,16.075,16.085,16.02,16.035,286
20150701|2015-06-17 17:30,18,16.035,16.06,16.035,16.05,115
20150701|2015-06-17 18:00,18,16.05,16.065,16.05,16.05,32
20150701|2015-06-17 18:30,18,16.05,16.06,16.05,16.055,122
20150701|2015-06-17 19:00,18,16.06,16.065,16.05,16.055,263
20150701|2015-06-17 19:30,18,16.05,16.055,16.035,16.045,232
20150701|2015-06-17 20:00,18,16.04,16.115,16.035,16.115,729
20150701|2015-06-17 20:30,18,16.12,16.12,16.105,16.11,252
20150701|2015-06-17 21:00,18,16.11,16.125,16.105,16.125,212
20150701|2015-06-17 21:30,18,16.125,16.13,16.105,16.115,119
20150701|2015-06-17 22:00,18,16.11,16.12,16.105,16.12,78
20150701|2015-06-17 22:30,18,16.12,16.135,16.105,16.135,169
20150701|2015-06-17 23:00,18,16.135,16.15,16.125,16.135,141
20150701|2015-06-17 23:30,18,16.135,16.16,16.115,16.13,221
20150701|2015-06-18 00:00,18,16.13,16.145,16.125,16.14,68
20150701|2015-06-18 00:30,18,16.14,16.19,16.14,16.16,733
20150701|2015-06-18 01:00,18,16.165,16.175,16.13,16.135,388
20150701|2015-06-18 01:30,18,16.135,16.155,16.13,16.13,405
20150701|2015-06-18 02:00,18,16.13,16.165,16.13,16.155,357
20150701|2015-06-18 02:30,18,16.16,16.22,16.16,16.19,1140
20150701|2015-06-18 03:00,18,16.195,16.305,16.19,16.285,2444
20150701|2015-06-18 03:30,18,16.29,16.305,16.23,16.255,907
20150701|2015-06-18 04:00,18,16.255,16.29,16.255,16.285,360
20150701|2015-06-18 04:30,18,16.275,16.285,16.24,16.26,425
20150701|2015-06-18 05:00,18,16.265,16.295,16.24,16.245,721
20150701|2015-06-18 05:30,18,16.245,16.245,16.17,16.185,873
20150701|2015-06-18 06:00,18,16.185,16.28,16.185,16.28,898
20150701|2015-06-18 06:30,18,16.28,16.3,16.245,16.27,601
20150701|2015-06-18 07:00,18,16.27,16.395,16.24,16.325,3947
20150701|2015-06-18 07:30,18,16.33,16.38,16.29,16.325,3466
20150701|2015-06-18 08:00,18,16.325,16.43,16.3,16.375,4278
20150701|2015-06-18 08:30,18,16.375,16.385,16.34,16.35,2545
20150701|2015-06-18 09:00,18,16.35,16.395,16.31,16.32,3370
20150701|2015-06-18 09:30,18,16.325,16.35,16.31,16.335,1254
20150701|2015-06-18 10:00,18,16.335,16.385,16.335,16.34,2007
20150701|2015-06-18 10:30,18,16.34,16.34,16.105,16.15,5535
20150701|2015-06-18 11:00,18,16.15,16.185,16.135,16.18,1934
20150701|2015-06-18 11:30,18,16.18,16.18,16.13,16.16,1575
20150701|2015-06-18 12:00,18,16.16,16.18,16.14,16.16,1957
20150701|2015-06-18 12:30,18,16.16,16.17,16.145,16.155,664
20150701|2015-06-18 13:00,18,16.155,16.16,16.14,16.15,521
20150701|2015-06-18 13:30,18,16.15,16.155,16.13,16.145,345
20150701|2015-06-18 14:00,18,16.14,16.16,16.135,16.15,250
20150701|2015-06-18 14:30,18,16.145,16.16,16.13,16.16,291
20150701|2015-06-18 15:00,18,16.16,16.17,16.14,16.16,151
20150701|2015-06-18 15:30,18,16.155,16.155,16.13,16.135,199
20150701|2015-06-18 16:00,18,16.13,16.135,16.12,16.125,89
20150701|2015-06-18 17:00,19,16.11,16.175,16.11,16.17,180
20150701|2015-06-18 17:30,19,16.17,16.17,16.16,16.17,65
20150701|2015-06-18 18:00,19,16.165,16.17,16.15,16.15,103
20150701|2015-06-18 18:30,19,16.15,16.15,16.14,16.145,60
20150701|2015-06-18 19:00,19,16.15,16.165,16.145,16.165,70
20150701|2015-06-18 19:30,19,16.165,16.185,16.165,16.17,219
20150701|2015-06-18 20:00,19,16.17,16.19,16.115,16.115,524
20150701|2015-06-18 20:30,19,16.12,16.13,16.11,16.115,311
20150701|2015-06-18 21:00,19,16.11,16.11,16.075,16.095,378
20150701|2015-06-18 21:30,19,16.1,16.115,16.085,16.11,266
20150701|2015-06-18 22:00,19,16.115,16.12,16.1,16.11,173
20150701|2015-06-18 22:30,19,16.11,16.125,16.1,16.125,86
20150701|2015-06-18 23:00,19,16.13,16.13,16.11,16.115,45
20150701|2015-06-18 23:30,19,16.11,16.13,16.11,16.125,90
20150701|2015-06-19 00:00,19,16.13,16.13,16.11,16.11,76
20150701|2015-06-19 00:30,19,16.11,16.135,16.095,16.125,267
20150701|2015-06-19 01:00,19,16.13,16.145,16.105,16.105,398
20150701|2015-06-19 01:30,19,16.11,16.11,16.085,16.09,299
20150701|2015-06-19 02:00,19,16.09,16.095,16.065,16.075,540
20150701|2015-06-19 02:30,19,16.08,16.08,16.05,16.055,486
20150701|2015-06-19 03:00,19,16.055,16.085,16.05,16.07,291
20150701|2015-06-19 03:30,19,16.07,16.09,16.07,16.09,184
20150701|2015-06-19 04:00,19,16.085,16.11,16.075,16.11,225
20150701|2015-06-19 04:30,19,16.11,16.13,16.08,16.12,255
20150701|2015-06-19 05:00,19,16.12,16.125,16.09,16.095,184
20150701|2015-06-19 05:30,19,16.09,16.11,16.075,16.085,188
20150701|2015-06-19 06:00,19,16.085,16.15,16.07,16.12,821
20150701|2015-06-19 06:30,19,16.115,16.15,16.115,16.125,316
20150701|2015-06-19 07:00,19,16.13,16.145,16.11,16.14,700
20150701|2015-06-19 07:30,19,16.14,16.185,16.125,16.175,1342
20150701|2015-06-19 08:00,19,16.175,16.175,16.145,16.15,1111
20150701|2015-06-19 08:30,19,16.15,16.165,16.115,16.145,1500
20150701|2015-06-19 09:00,19,16.145,16.155,16.13,16.135,1052
20150701|2015-06-19 09:30,19,16.135,16.15,16.055,16.055,1511
20150701|2015-06-19 10:00,19,16.055,16.055,15.87,15.995,4743
20150701|2015-06-19 10:30,19,15.995,16.055,15.98,16.055,1064
20150701|2015-06-19 11:00,19,16.055,16.165,16.055,16.145,2557
20150701|2015-06-19 11:30,19,16.145,16.15,16.105,16.11,707
20150701|2015-06-19 12:00,19,16.11,16.13,16.09,16.125,935
20150701|2015-06-19 12:30,19,16.125,16.125,16.095,16.1,268
20150701|2015-06-19 13:00,19,16.1,16.115,16.07,16.075,343
20150701|2015-06-19 13:30,19,16.075,16.075,16.06,16.06,119
20150701|2015-06-19 14:00,19,16.065,16.09,16.065,16.07,132
20150701|2015-06-19 14:30,19,16.075,16.08,16.065,16.08,200
20150701|2015-06-19 15:00,19,16.08,16.085,16.055,16.055,239
20150701|2015-06-19 15:30,19,16.055,16.07,16.055,16.06,158
20150701|2015-06-19 16:00,19,16.06,16.07,16.05,16.05,58
20150701|2015-06-21 17:00,22,16.1,16.105,16.07,16.085,196
20150701|2015-06-21 17:30,22,16.09,16.09,16.05,16.065,141
20150701|2015-06-21 18:00,22,16.07,16.075,16.055,16.065,80
20150701|2015-06-21 18:30,22,16.075,16.09,16.06,16.075,95
20150701|2015-06-21 19:00,22,16.075,16.08,16.055,16.06,95
20150701|2015-06-21 19:30,22,16.065,16.085,16.065,16.08,46
20150701|2015-06-21 20:00,22,16.08,16.095,16.075,16.09,70
20150701|2015-06-21 20:30,22,16.09,16.1,16.075,16.085,76
20150701|2015-06-21 21:00,22,16.08,16.08,16.065,16.08,152
20150701|2015-06-21 21:30,22,16.075,16.085,16.06,16.075,138
20150701|2015-06-21 22:00,22,16.07,16.085,16.07,16.08,44
20150701|2015-06-21 22:30,22,16.08,16.095,16.08,16.09,45
20150701|2015-06-21 23:00,22,16.09,16.095,16.09,16.095,26
20150701|2015-06-21 23:30,22,16.09,16.095,16.08,16.08,69
20150701|2015-06-22 00:00,22,16.08,16.08,16.065,16.065,67
20150701|2015-06-22 00:30,22,16.06,16.065,16.05,16.055,174
20150701|2015-06-22 01:00,22,16.06,16.07,16.045,16.05,335
20150701|2015-06-22 01:30,22,16.045,16.07,16.03,16.06,420
20150701|2015-06-22 02:00,22,16.055,16.125,16.04,16.095,839
20150701|2015-06-22 02:30,22,16.095,16.1,16.06,16.06,291
20150701|2015-06-22 03:00,22,16.06,16.085,16.055,16.07,352
20150701|2015-06-22 03:30,22,16.07,16.12,16.045,16.115,464
20150701|2015-06-22 04:00,22,16.115,16.145,16.11,16.14,409
20150701|2015-06-22 04:30,22,16.145,16.145,16.1,16.145,317
20150701|2015-06-22 05:00,22,16.15,16.15,16.085,16.095,356
20150701|2015-06-22 05:30,22,16.095,16.145,16.095,16.135,288
20150701|2015-06-22 06:00,22,16.14,16.145,16.1,16.13,520
20150701|2015-06-22 06:30,22,16.125,16.165,16.11,16.145,423
20150701|2015-06-22 07:00,22,16.14,16.15,16.08,16.125,923
20150701|2015-06-22 07:30,22,16.12,16.145,16.065,16.11,1105
20150701|2015-06-22 08:00,22,16.11,16.11,15.985,16.01,2474
20150701|2015-06-22 08:30,22,16.01,16.23,16.005,16.115,3934
20150701|2015-06-22 09:00,22,16.12,16.135,16.01,16.105,2930
20150701|2015-06-22 09:30,22,16.105,16.13,16.055,16.1,1083
20150701|2015-06-22 10:00,22,16.105,16.17,16.085,16.15,1030
20150701|2015-06-22 10:30,22,16.15,16.155,16.11,16.115,626
20150701|2015-06-22 11:00,22,16.12,16.12,16.065,16.095,939
20150701|2015-06-22 11:30,22,16.1,16.12,16.065,16.12,636
20150701|2015-06-22 12:00,22,16.12,16.155,16.1,16.15,1289
20150701|2015-06-22 12:30,22,16.15,16.165,16.135,16.14,548
20150701|2015-06-22 13:00,22,16.135,16.17,16.12,16.17,335
20150701|2015-06-22 13:30,22,16.165,16.17,16.145,16.15,241
20150701|2015-06-22 14:00,22,16.145,16.165,16.13,16.165,132
20150701|2015-06-22 14:30,22,16.16,16.175,16.16,16.16,177
20150701|2015-06-22 15:00,22,16.165,16.185,16.16,16.175,97
20150701|2015-06-22 15:30,22,16.165,16.18,16.165,16.17,28
20150701|2015-06-22 16:00,22,16.175,16.18,16.135,16.135,98
20150701|2015-06-22 17:00,23,16.135,16.14,16.125,16.13,120
20150701|2015-06-22 17:30,23,16.13,16.135,16.125,16.135,41
20150701|2015-06-22 18:00,23,16.13,16.13,16.11,16.11,74
20150701|2015-06-22 18:30,23,16.115,16.14,16.115,16.14,24
20150701|2015-06-22 19:00,23,16.145,16.155,16.14,16.155,133
20150701|2015-06-22 19:30,23,16.155,16.175,16.15,16.16,175
20150701|2015-06-22 20:00,23,16.155,16.16,16.11,16.15,735
20150701|2015-06-22 20:30,23,16.15,16.155,16.12,16.14,409
20150701|2015-06-22 21:00,23,16.14,16.155,16.12,16.125,218
20150701|2015-06-22 21:30,23,16.13,16.135,16.065,16.075,507
20150701|2015-06-22 22:00,23,16.075,16.1,16.07,16.08,201
20150701|2015-06-22 22:30,23,16.08,16.09,16.065,16.08,85
20150701|2015-06-22 23:00,23,16.085,16.09,16.07,16.07,24
20150701|2015-06-22 23:30,23,16.075,16.09,16.065,16.08,111
20150701|2015-06-23 00:00,23,16.075,16.095,16.075,16.085,186
20150701|2015-06-23 00:30,23,16.085,16.115,16.08,16.09,480
20150701|2015-06-23 01:00,23,16.09,16.09,16.06,16.065,479
20150701|2015-06-23 01:30,23,16.065,16.08,16.04,16.04,593
20150701|2015-06-23 02:00,23,16.045,16.07,16.04,16.055,491
20150701|2015-06-23 02:30,23,16.06,16.065,15.99,16,718
20150701|2015-06-23 03:00,23,16,16.01,15.925,15.94,1307
20150701|2015-06-23 03:30,23,15.94,15.96,15.915,15.955,804
20150701|2015-06-23 04:00,23,15.95,15.98,15.95,15.955,255
20150701|2015-06-23 04:30,23,15.96,15.96,15.935,15.955,352
20150701|2015-06-23 05:00,23,15.955,15.96,15.945,15.955,165
20150701|2015-06-23 05:30,23,15.955,15.96,15.945,15.945,238
20150701|2015-06-23 06:00,23,15.945,15.95,15.915,15.93,740
20150701|2015-06-23 06:30,23,15.93,15.94,15.885,15.9,1505
20150701|2015-06-23 07:00,23,15.9,15.97,15.9,15.95,1359
20150701|2015-06-23 07:30,23,15.945,16.02,15.91,15.92,2481
20150701|2015-06-23 08:00,23,15.915,15.95,15.67,15.795,7177
20150701|2015-06-23 08:30,23,15.795,15.875,15.785,15.83,2945
20150701|2015-06-23 09:00,23,15.825,15.85,15.79,15.835,2687
20150701|2015-06-23 09:30,23,15.835,15.86,15.79,15.79,1822
20150701|2015-06-23 10:00,23,15.795,15.8,15.75,15.785,2597
20150701|2015-06-23 10:30,23,15.785,15.785,15.73,15.75,1857
20150701|2015-06-23 11:00,23,15.75,15.76,15.71,15.74,1451
20150701|2015-06-23 11:30,23,15.74,15.77,15.71,15.755,1299
20150701|2015-06-23 12:00,23,15.755,15.765,15.73,15.735,1851
20150701|2015-06-23 12:30,23,15.74,15.75,15.71,15.715,688
20150701|2015-06-23 13:00,23,15.72,15.73,15.715,15.73,683
20150701|2015-06-23 13:30,23,15.73,15.74,15.725,15.735,248
20150701|2015-06-23 14:00,23,15.735,15.755,15.73,15.75,285
20150701|2015-06-23 14:30,23,15.75,15.785,15.75,15.775,454
20150701|2015-06-23 15:00,23,15.78,15.79,15.775,15.78,224
20150701|2015-06-23 15:30,23,15.78,15.81,15.78,15.805,144
20150701|2015-06-23 16:00,23,15.805,15.82,15.795,15.81,71
20150701|2015-06-23 17:00,24,15.81,15.81,15.775,15.8,125
20150701|2015-06-23 17:30,24,15.795,15.81,15.79,15.79,84
20150701|2015-06-23 18:00,24,15.785,15.795,15.785,15.79,61
20150701|2015-06-23 18:30,24,15.79,15.795,15.785,15.79,30
20150701|2015-06-23 19:00,24,15.785,15.8,15.78,15.785,221
20150701|2015-06-23 19:30,24,15.79,15.795,15.78,15.78,148
20150701|2015-06-23 20:00,24,15.775,15.78,15.735,15.745,568
20150701|2015-06-23 20:30,24,15.74,15.755,15.72,15.75,372
20150701|2015-06-23 21:00,24,15.745,15.77,15.74,15.765,187
20150701|2015-06-23 21:30,24,15.76,15.8,15.75,15.78,370
20150701|2015-06-23 22:00,24,15.78,15.79,15.78,15.785,72
20150701|2015-06-23 22:30,24,15.79,15.81,15.78,15.805,176
20150701|2015-06-23 23:00,24,15.81,15.82,15.81,15.81,130
20150701|2015-06-23 23:30,24,15.81,15.81,15.78,15.805,146
20150701|2015-06-24 00:00,24,15.8,15.805,15.79,15.79,117
20150701|2015-06-24 00:30,24,15.795,15.81,15.78,15.795,362
20150701|2015-06-24 01:00,24,15.8,15.82,15.79,15.8,455
20150701|2015-06-24 01:30,24,15.8,15.835,15.795,15.82,482
20150701|2015-06-24 02:00,24,15.815,15.82,15.725,15.755,946
20150701|2015-06-24 02:30,24,15.755,15.805,15.745,15.79,395
20150701|2015-06-24 03:00,24,15.795,15.835,15.785,15.82,482
20150701|2015-06-24 03:30,24,15.825,15.85,15.8,15.8,308
20150701|2015-06-24 04:00,24,15.8,15.81,15.78,15.8,214
20150701|2015-06-24 04:30,24,15.795,15.875,15.795,15.865,901
20150701|2015-06-24 05:00,24,15.86,15.865,15.835,15.85,357
20150701|2015-06-24 05:30,24,15.845,15.855,15.82,15.84,207
20150701|2015-06-24 06:00,24,15.84,15.855,15.82,15.825,371
20150701|2015-06-24 06:30,24,15.825,15.85,15.82,15.845,231
20150701|2015-06-24 07:00,24,15.845,15.855,15.8,15.815,1185
20150701|2015-06-24 07:30,24,15.82,15.84,15.74,15.8,2559
20150701|2015-06-24 08:00,24,15.805,15.84,15.755,15.83,2074
20150701|2015-06-24 08:30,24,15.83,15.885,15.83,15.865,2778
20150701|2015-06-24 09:00,24,15.86,15.865,15.8,15.81,1810
20150701|2015-06-24 09:30,24,15.81,15.835,15.79,15.825,1537
20150701|2015-06-24 10:00,24,15.825,15.85,15.815,15.835,1213
20150701|2015-06-24 10:30,24,15.835,15.84,15.775,15.83,1717
20150701|2015-06-24 11:00,24,15.825,15.845,15.82,15.84,950
20150701|2015-06-24 11:30,24,15.845,15.855,15.835,15.845,763
20150701|2015-06-24 12:00,24,15.845,15.88,15.845,15.86,1038
20150701|2015-06-24 12:30,24,15.86,15.87,15.85,15.855,547
20150701|2015-06-24 13:00,24,15.86,15.86,15.845,15.855,253
20150701|2015-06-24 13:30,24,15.85,15.85,15.845,15.845,61
20150701|2015-06-24 14:00,24,15.845,15.85,15.84,15.845,72
20150701|2015-06-24 14:30,24,15.84,15.845,15.835,15.845,171
20150701|2015-06-24 15:00,24,15.845,15.85,15.835,15.85,111
20150701|2015-06-24 15:30,24,15.85,15.85,15.84,15.845,44
20150701|2015-06-24 16:00,24,15.845,15.855,15.835,15.85,53
20150701|2015-06-24 17:00,25,15.85,15.86,15.83,15.845,41
20150701|2015-06-24 17:30,25,15.845,15.85,15.84,15.85,27
20150701|2015-06-24 18:00,25,15.85,15.86,15.85,15.86,42
20150701|2015-06-24 18:30,25,15.86,15.86,15.855,15.855,24
20150701|2015-06-24 19:00,25,15.855,15.875,15.85,15.87,124
20150701|2015-06-24 19:30,25,15.87,15.875,15.865,15.875,80
20150701|2015-06-24 20:00,25,15.87,15.87,15.835,15.835,582
20150701|2015-06-24 20:30,25,15.835,15.845,15.83,15.84,146
20150701|2015-06-24 21:00,25,15.84,15.855,15.835,15.855,82
20150701|2015-06-24 21:30,25,15.855,15.865,15.85,15.86,123
20150701|2015-06-24 22:00,25,15.865,15.88,15.86,15.875,103
20150701|2015-06-24 22:30,25,15.875,15.895,15.87,15.89,216
20150701|2015-06-24 23:00,25,15.895,15.91,15.89,15.905,185
20150701|2015-06-24 23:30,25,15.905,15.905,15.89,15.9,122
20150701|2015-06-25 00:00,25,15.895,15.9,15.885,15.89,52
20150701|2015-06-25 00:30,25,15.885,15.885,15.86,15.875,160
20150701|2015-06-25 01:00,25,15.875,15.9,15.86,15.865,319
20150701|2015-06-25 01:30,25,15.865,15.88,15.82,15.825,734
20150701|2015-06-25 02:00,25,15.825,15.85,15.825,15.835,331
20150701|2015-06-25 02:30,25,15.83,15.845,15.8,15.815,366
20150701|2015-06-25 03:00,25,15.81,15.815,15.78,15.79,503
20150701|2015-06-25 03:30,25,15.785,15.795,15.765,15.795,513
20150701|2015-06-25 04:00,25,15.8,15.815,15.785,15.795,334
20150701|2015-06-25 04:30,25,15.79,15.81,15.785,15.79,262
20150701|2015-06-25 05:00,25,15.79,15.795,15.73,15.745,885
20150701|2015-06-25 05:30,25,15.745,15.775,15.74,15.77,512
20150701|2015-06-25 06:00,25,15.77,15.795,15.75,15.785,587
20150701|2015-06-25 06:30,25,15.785,15.795,15.77,15.79,243
20150701|2015-06-25 07:00,25,15.785,15.805,15.75,15.79,960
20150701|2015-06-25 07:30,25,15.785,15.805,15.755,15.785,1256
20150701|2015-06-25 08:00,25,15.785,15.79,15.73,15.75,1187
20150701|2015-06-25 08:30,25,15.75,15.82,15.73,15.785,2314
20150701|2015-06-25 09:00,25,15.78,15.8,15.775,15.78,1141
20150701|2015-06-25 09:30,25,15.785,15.8,15.765,15.78,1141
20150701|2015-06-25 10:00,25,15.78,15.855,15.78,15.84,1321
20150701|2015-06-25 10:30,25,15.845,15.85,15.81,15.815,1231
20150701|2015-06-25 11:00,25,15.81,15.83,15.805,15.825,479
20150701|2015-06-25 11:30,25,15.82,15.83,15.805,15.82,767
20150701|2015-06-25 12:00,25,15.82,15.825,15.795,15.795,815
20150701|2015-06-25 12:30,25,15.8,15.825,15.8,15.825,410
20150701|2015-06-25 13:00,25,15.825,15.835,15.825,15.825,260
20150701|2015-06-25 13:30,25,15.82,15.835,15.82,15.82,154
20150701|2015-06-25 14:00,25,15.82,15.82,15.8,15.81,144
20150701|2015-06-25 14:30,25,15.81,15.82,15.8,15.82,166
20150701|2015-06-25 15:00,25,15.815,15.825,15.81,15.815,97
20150701|2015-06-25 15:30,25,15.815,15.815,15.8,15.81,117
20150701|2015-06-25 16:00,25,15.81,15.82,15.805,15.805,37
20150701|2015-06-25 17:00,26,15.815,15.835,15.815,15.83,54
20150701|2015-06-25 17:30,26,15.83,15.845,15.825,15.845,22
20150701|2015-06-25 18:00,26,15.84,15.84,15.835,15.835,25
20150701|2015-06-25 18:30,26,15.835,15.84,15.835,15.84,13
20150701|2015-06-25 19:00,26,15.845,15.85,15.835,15.845,89
20150701|2015-06-25 19:30,26,15.84,15.85,15.83,15.84,85
20150701|2015-06-25 20:00,26,15.83,15.835,15.8,15.805,164
20150701|2015-06-25 20:30,26,15.805,15.815,15.8,15.81,140
20150701|2015-06-25 21:00,26,15.805,15.825,15.795,15.825,142
20150701|2015-06-25 21:30,26,15.825,15.825,15.805,15.82,106
20150701|2015-06-25 22:00,26,15.825,15.83,15.805,15.815,127
20150701|2015-06-25 22:30,26,15.81,15.81,15.79,15.795,122
20150701|2015-06-25 23:00,26,15.79,15.805,15.79,15.805,314
20150701|2015-06-25 23:30,26,15.8,15.805,15.785,15.795,55
20150701|2015-06-26 00:00,26,15.79,15.81,15.79,15.805,75
20150701|2015-06-26 00:30,26,15.81,15.81,15.77,15.775,203
20150701|2015-06-26 01:00,26,15.78,15.785,15.765,15.775,203
20150701|2015-06-26 01:30,26,15.77,15.78,15.67,15.685,1348
20150701|2015-06-26 02:00,26,15.69,15.74,15.45,15.74,3461
20150701|2015-06-26 02:30,26,15.74,15.825,15.73,15.77,1302
20150701|2015-06-26 03:00,26,15.775,15.8,15.755,15.79,729
20150701|2015-06-26 03:30,26,15.795,15.865,15.795,15.85,984
20150701|2015-06-26 04:00,26,15.85,15.855,15.805,15.805,363
20150701|2015-06-26 04:30,26,15.805,15.805,15.77,15.79,293
20150701|2015-06-26 05:00,26,15.79,15.8,15.765,15.78,241
20150701|2015-06-26 05:30,26,15.775,15.78,15.76,15.765,119
20150701|2015-06-26 06:00,26,15.765,15.805,15.75,15.785,519
20150701|2015-06-26 06:30,26,15.785,15.795,15.775,15.795,261
20150701|2015-06-26 07:00,26,15.795,15.795,15.73,15.76,1215
20150701|2015-06-26 07:30,26,15.755,15.77,15.715,15.73,870
20150701|2015-06-26 08:00,26,15.735,15.74,15.61,15.685,3189
20150701|2015-06-26 08:30,26,15.685,15.71,15.645,15.695,2150
20150701|2015-06-26 09:00,26,15.69,15.73,15.665,15.715,1825
20150701|2015-06-26 09:30,26,15.715,15.77,15.715,15.725,1196
20150701|2015-06-26 10:00,26,15.725,15.76,15.71,15.755,872
20150701|2015-06-26 10:30,26,15.76,15.77,15.74,15.755,675
20150701|2015-06-26 11:00,26,15.75,15.755,15.73,15.73,337
20150701|2015-06-26 11:30,26,15.735,15.76,15.73,15.745,668
20150701|2015-06-26 12:00,26,15.745,15.755,15.73,15.73,744
20150701|2015-06-26 12:30,26,15.73,15.755,15.73,15.755,369
20150701|2015-06-26 13:00,26,15.755,15.76,15.745,15.755,231
20150701|2015-06-26 13:30,26,15.75,15.75,15.73,15.735,143
20150701|2015-06-26 14:00,26,15.74,15.76,15.74,15.755,115
20150701|2015-06-26 14:30,26,15.755,15.76,15.735,15.74,202
20150701|2015-06-26 15:00,26,15.74,15.75,15.735,15.745,90
20150701|2015-06-26 15:30,26,15.74,15.75,15.735,15.75,112
20150701|2015-06-26 16:00,26,15.75,15.75,15.725,15.745,43
20150701|2015-06-28 17:00,29,15.935,15.995,15.89,15.925,214
20150701|2015-06-28 17:30,29,15.92,15.92,15.905,15.905,52
20150701|2015-06-28 18:00,29,15.905,15.92,15.9,15.905,28
20150701|2015-06-28 18:30,29,15.9,15.935,15.895,15.9,35
20150701|2015-06-28 19:00,29,15.895,15.915,15.865,15.875,69
20150701|2015-06-28 19:30,29,15.86,15.875,15.855,15.87,55
20150701|2015-06-28 20:00,29,15.875,15.92,15.82,15.82,168
20150701|2015-06-28 20:30,29,15.82,15.83,15.8,15.83,55
20150701|2015-06-28 21:00,29,15.83,15.855,15.83,15.85,31
20150701|2015-06-28 21:30,29,15.84,15.84,15.82,15.83,33
20150701|2015-06-28 22:00,29,15.83,15.84,15.83,15.84,41
20150701|2015-06-28 22:30,29,15.84,15.845,15.84,15.84,17
20150701|2015-06-28 23:00,29,15.835,15.845,15.83,15.84,38
20150701|2015-06-28 23:30,29,15.84,15.86,15.825,15.86,100
20150701|2015-06-29 00:00,29,15.855,15.885,15.855,15.88,105
20150701|2015-06-29 00:30,29,15.875,15.9,15.86,15.875,108
20150701|2015-06-29 01:00,29,15.88,15.895,15.85,15.87,62
20150701|2015-06-29 01:30,29,15.865,15.88,15.85,15.855,107
20150701|2015-06-29 02:00,29,15.85,15.86,15.77,15.78,104
20150701|2015-06-29 02:30,29,15.775,15.805,15.77,15.785,73
20150701|2015-06-29 03:00,29,15.79,15.82,15.775,15.775,41
20150701|2015-06-29 03:30,29,15.785,15.8,15.78,15.8,44
20150701|2015-06-29 04:00,29,15.8,15.8,15.79,15.79,12
20150701|2015-06-29 04:30,29,15.78,15.78,15.765,15.765,40
20150701|2015-06-29 05:00,29,15.775,15.79,15.77,15.77,36
20150701|2015-06-29 05:30,29,15.77,15.77,15.755,15.77,12
20150701|2015-06-29 06:00,29,15.765,15.78,15.75,15.77,175
20150701|2015-06-29 06:30,29,15.77,15.78,15.77,15.78,123
20150701|2015-06-29 07:00,29,15.78,15.825,15.76,15.81,271
20150701|2015-06-29 07:30,29,15.81,15.865,15.805,15.84,352
20150701|2015-06-29 08:00,29,15.835,15.855,15.72,15.75,286
20150701|2015-06-29 08:30,29,15.745,15.76,15.71,15.745,297
20150701|2015-06-29 09:00,29,15.745,15.78,15.71,15.72,160
20150701|2015-06-29 09:30,29,15.72,15.725,15.635,15.68,201
20150701|2015-06-29 10:00,29,15.675,15.725,15.645,15.65,238
20150701|2015-06-29 10:30,29,15.66,15.69,15.655,15.68,92
20150701|2015-06-29 11:00,29,15.69,15.69,15.635,15.645,147
20150701|2015-06-29 11:30,29,15.65,15.66,15.645,15.66,116
20150701|2015-06-29 12:00,29,15.66,15.69,15.65,15.665,148
20150701|2015-06-29 12:30,29,15.665,15.695,15.665,15.685,59
20150701|2015-06-29 13:00,29,15.69,15.69,15.665,15.68,55
20150701|2015-06-29 13:30,29,15.67,15.68,15.67,15.68,12
20150701|2015-06-29 14:00,29,15.685,15.69,15.675,15.675,10
20150701|2015-06-29 14:30,29,15.67,15.67,15.66,15.66,14
20150701|2015-06-29 15:00,29,15.65,15.665,15.635,15.665,21
20150701|2015-06-29 15:30,29,15.675,15.71,15.665,15.705,94
20150701|2015-06-29 16:00,29,15.695,15.735,15.695,15.735,28
20150701|2015-06-29 17:00,30,15.725,15.725,15.715,15.715,8
20150701|2015-06-29 17:30,30,15.705,15.705,15.705,15.705,1
20150701|2015-06-29 19:30,30,15.72,15.72,15.72,15.72,3
20150701|2015-06-29 20:00,30,15.69,15.69,15.595,15.595,26
20150701|2015-06-29 20:30,30,15.57,15.59,15.53,15.585,93
20150701|2015-06-29 21:00,30,15.57,15.585,15.57,15.585,15
20150701|2015-06-29 22:30,30,15.59,15.59,15.58,15.58,3
20150701|2015-06-29 23:30,30,15.585,15.585,15.585,15.585,2
20150701|2015-06-30 00:30,30,15.63,15.635,15.62,15.63,4
20150701|2015-06-30 01:00,30,15.63,15.64,15.63,15.64,7
20150701|2015-06-30 01:30,30,15.61,15.635,15.61,15.635,4
20150701|2015-06-30 02:00,30,15.625,15.66,15.605,15.66,13
20150701|2015-06-30 02:30,30,15.645,15.645,15.645,15.645,5
20150701|2015-06-30 03:00,30,15.625,15.625,15.625,15.625,2
20150701|2015-06-30 04:00,30,15.645,15.645,15.635,15.635,27
20150701|2015-06-30 05:00,30,15.61,15.615,15.585,15.615,14
20150701|2015-06-30 05:30,30,15.615,15.64,15.615,15.64,6
20150701|2015-06-30 06:00,30,15.63,15.64,15.62,15.64,17
20150701|2015-06-30 06:30,30,15.64,15.64,15.635,15.635,5
20150701|2015-06-30 07:00,30,15.61,15.61,15.59,15.59,8
20150701|2015-06-30 07:30,30,15.585,15.585,15.57,15.575,4
20150701|2015-06-30 08:00,30,15.575,15.575,15.49,15.55,19
20150701|2015-06-30 08:30,30,15.53,15.545,15.44,15.44,33
20150701|2015-06-30 09:00,30,15.49,15.505,15.465,15.48,33
20150701|2015-06-30 09:30,30,15.455,15.465,15.43,15.455,95
20150701|2015-06-30 10:00,30,15.45,15.55,15.42,15.55,22
20150701|2015-06-30 10:30,30,15.615,15.7,15.605,15.7,45
20150701|2015-06-30 11:00,30,15.7,15.77,15.69,15.69,18
20150701|2015-06-30 11:30,30,15.68,15.68,15.635,15.635,4
20150701|2015-06-30 12:00,30,15.605,15.605,15.55,15.59,13
20150701|2015-06-30 12:30,30,15.6,15.6,15.59,15.595,4
20150701|2015-06-30 13:00,30,15.635,15.635,15.635,15.635,8
20150701|2015-06-30 13:30,30,15.64,15.645,15.61,15.61,24
20150701|2015-06-30 14:00,30,15.59,15.59,15.59,15.59,1
20150701|2015-06-30 14:30,30,15.62,15.66,15.62,15.66,59
20150701|2015-06-30 15:00,30,15.66,15.66,15.66,15.66,1
20150701|2015-06-30 15:30,30,15.665,15.665,15.665,15.665,1
20150701|2015-06-30 20:00,1,15.635,15.635,15.635,15.635,1
20150701|2015-06-30 20:30,1,15.64,15.64,15.64,15.64,10
20150701|2015-06-30 21:00,1,15.625,15.625,15.625,15.625,1
20150701|2015-06-30 21:30,1,15.64,15.64,15.64,15.64,10
20150701|2015-06-30 22:30,1,15.625,15.63,15.625,15.63,20
20150701|2015-06-30 23:00,1,15.64,15.64,15.64,15.64,1
20150701|2015-07-01 00:00,1,15.625,15.635,15.625,15.635,14
20150701|2015-07-01 02:00,1,15.565,15.565,15.565,15.565,1
20150701|2015-07-01 03:00,1,15.595,15.595,15.595,15.595,1
20150701|2015-07-01 05:30,1,15.54,15.54,15.54,15.54,2
20150701|2015-07-01 07:00,1,15.58,15.58,15.53,15.53,11
20150701|2015-07-01 08:00,1,15.525,15.57,15.525,15.54,5
20150701|2015-07-01 08:30,1,15.49,15.49,15.49,15.49,10
20150701|2015-07-01 09:30,1,15.575,15.575,15.54,15.54,4
20150701|2015-07-01 10:30,1,15.59,15.59,15.59,15.59,2
20150701|2015-07-01 12:00,1,15.57,15.575,15.55,15.55,5
20150701|2015-07-01 12:30,1,15.55,15.55,15.55,15.55,5
20150701|2015-07-01 13:00,1,15.545,15.545,15.535,15.535,5
20150701|2015-07-01 13:30,1,15.515,15.515,15.505,15.51,38
20150701|2015-07-01 14:00,1,15.5,15.5,15.5,15.5,5
20150701|2015-07-01 14:30,1,15.545,15.555,15.545,15.555,18
20150701|2015-07-02 01:30,2,15.47,15.475,15.47,15.475,4
20150701|2015-07-02 02:00,2,15.445,15.465,15.445,15.465,2
20150701|2015-07-02 06:00,2,15.525,15.525,15.525,15.525,1
20150701|2015-07-02 06:30,2,15.495,15.5,15.495,15.5,3
20150701|2015-07-02 07:30,2,15.505,15.615,15.505,15.615,5
20150701|2015-07-02 08:00,2,15.695,15.695,15.64,15.64,16
20150701|2015-07-02 08:30,2,15.62,15.62,15.62,15.62,1
20150701|2015-07-02 09:00,2,15.585,15.585,15.58,15.58,2
20150701|2015-07-02 10:00,2,15.555,15.555,15.545,15.545,6
20150701|2015-07-02 11:00,2,15.545,15.56,15.545,15.56,13
20150701|2015-07-02 11:30,2,15.56,15.56,15.55,15.55,2
20150701|2015-07-02 14:30,2,15.56,15.585,15.56,15.585,7
20150701|2015-07-02 15:00,2,15.6,15.64,15.6,15.6,13
20150701|2015-07-03 00:00,3,15.55,15.55,15.55,15.55,1
20150701|2015-07-03 08:00,3,15.615,15.615,15.615,15.615,3
20150701|2015-07-03 10:30,3,15.61,15.61,15.61,15.61,3
20150701|2015-07-03 11:00,3,15.615,15.615,15.615,15.615,3
20150701|2015-07-05 19:00,6,15.655,15.655,15.655,15.655,1
20150701|2015-07-05 21:30,6,15.555,15.555,15.555,15.555,1
20150701|2015-07-06 00:30,6,15.49,15.49,15.485,15.485,5
20150701|2015-07-06 02:30,6,15.545,15.55,15.535,15.55,14
20150701|2015-07-06 06:00,6,15.52,15.52,15.5,15.5,8
20150701|2015-07-06 09:00,6,15.565,15.565,15.565,15.565,4
20150701|2015-07-06 09:30,6,15.65,15.65,15.62,15.63,3
20150701|2015-07-06 10:00,6,15.625,15.625,15.62,15.62,2
20150701|2015-07-06 13:30,6,15.66,15.66,15.625,15.625,4
20150701|2015-07-06 15:00,6,15.645,15.66,15.645,15.66,5
20150701|2015-07-06 15:30,6,15.685,15.685,15.685,15.685,4
20150701|2015-07-06 16:00,6,15.695,15.695,15.695,15.695,2
20150701|2015-07-07 04:00,7,15.595,15.595,15.595,15.595,5
20150701|2015-07-07 07:30,7,15.48,15.48,15.455,15.455,30
20150701|2015-07-07 08:00,7,15.42,15.42,15.125,15.125,183
20150701|2015-07-07 08:30,7,15.135,15.135,15.01,15.01,3
20150701|2015-07-07 09:00,7,14.815,14.835,14.815,14.835,5
20150701|2015-07-07 10:00,7,14.84,14.895,14.805,14.805,141
20150701|2015-07-07 11:00,7,14.925,15.05,14.915,14.995,52
20150701|2015-07-07 11:30,7,14.995,15.045,14.995,15.045,6
20150701|2015-07-07 12:00,7,14.995,14.995,14.965,14.965,3
20150701|2015-07-07 13:00,7,14.975,14.975,14.965,14.965,20
20150701|2015-07-07 17:30,8,15.045,15.045,15.045,15.045,2
20150701|2015-07-08 00:30,8,14.74,14.74,14.74,14.74,1
20150701|2015-07-08 08:00,8,14.995,15.13,14.995,15.12,6
20150701|2015-07-08 08:30,8,15.11,15.125,15.11,15.125,6
20150701|2015-07-08 09:30,8,15.035,15.035,15.03,15.03,5
20150701|2015-07-08 10:00,8,15.08,15.085,15.07,15.085,6
20150701|2015-07-08 10:30,8,15.08,15.105,15.08,15.105,3
20150701|2015-07-08 11:00,8,15.115,15.115,15.115,15.115,1
20150701|2015-07-08 13:00,8,15.12,15.12,15.12,15.12,1
20150701|2015-07-08 13:30,8,15.1,15.1,15.085,15.085,2
20150701|2015-07-08 14:30,8,15.055,15.055,15.055,15.055,1
20150701|2015-07-08 15:30,8,15.025,15.025,15.025,15.025,2
20150701|2015-07-09 00:30,9,15.14,15.14,15.14,15.14,2
20150701|2015-07-09 01:30,9,15.33,15.33,15.33,15.33,3
20150701|2015-07-09 06:00,9,15.305,15.31,15.3,15.3,9
20150701|2015-07-09 07:30,9,15.41,15.44,15.355,15.355,31
20150701|2015-07-09 08:00,9,15.37,15.4,15.37,15.4,10
20150701|2015-07-09 08:30,9,15.44,15.44,15.385,15.385,4
20150701|2015-07-09 09:00,9,15.355,15.36,15.325,15.325,9
20150701|2015-07-09 09:30,9,15.315,15.345,15.315,15.34,7
20150701|2015-07-09 10:00,9,15.355,15.355,15.355,15.355,1
20150701|2015-07-09 10:30,9,15.355,15.355,15.355,15.355,2
20150701|2015-07-09 11:30,9,15.345,15.345,15.345,15.345,2
20150701|2015-07-09 12:30,9,15.345,15.345,15.34,15.34,11
20150701|2015-07-09 13:30,9,15.33,15.375,15.33,15.375,235
20150701|2015-07-09 14:00,9,15.39,15.39,15.39,15.39,1
20150701|2015-07-09 15:30,9,15.345,15.345,15.335,15.335,4
20150701|2015-07-09 17:30,10,15.33,15.33,15.33,15.33,3
20150701|2015-07-09 23:30,10,15.425,15.43,15.405,15.405,3
20150701|2015-07-10 00:00,10,15.415,15.415,15.415,15.415,1
20150701|2015-07-10 00:30,10,15.4,15.4,15.4,15.4,3
20150701|2015-07-10 06:00,10,15.4,15.4,15.4,15.4,1
20150701|2015-07-10 06:30,10,15.38,15.38,15.38,15.38,1
20150701|2015-07-10 11:00,10,15.585,15.585,15.55,15.55,3
20150701|2015-07-10 16:00,10,15.53,15.55,15.53,15.55,3
20150701|2015-07-12 20:00,13,15.495,15.495,15.495,15.495,1
20150701|2015-07-13 02:30,13,15.36,15.36,15.36,15.36,3
20150701|2015-07-13 03:00,13,15.345,15.345,15.345,15.345,2
20150701|2015-07-13 04:00,13,15.345,15.345,15.345,15.345,1
20150701|2015-07-13 04:30,13,15.4,15.4,15.4,15.4,4
20150701|2015-07-13 05:00,13,15.43,15.43,15.43,15.43,1
20150701|2015-07-13 08:00,13,15.3,15.3,15.3,15.3,4
20150701|2015-07-13 09:30,13,15.375,15.375,15.375,15.375,5
20150701|2015-07-13 10:00,13,15.38,15.425,15.38,15.425,2
20150701|2015-07-13 10:30,13,15.47,15.47,15.47,15.47,1
20150701|2015-07-13 21:00,14,15.36,15.36,15.36,15.36,1
20150701|2015-07-13 22:00,14,15.375,15.38,15.36,15.36,3
20150701|2015-07-14 12:00,14,15.31,15.31,15.295,15.295,2
20150701|2015-07-14 16:00,14,15.325,15.325,15.325,15.325,1
20150701|2015-07-15 08:00,15,15.045,15.045,15.035,15.04,11
20150701|2015-07-15 08:30,15,14.99,15.015,14.99,15.015,20
20150701|2015-07-15 10:00,15,15,15,15,15,1
20150701|2015-07-15 10:30,15,15.01,15.01,15.01,15.01,1
20150701|2015-07-15 11:00,15,15.01,15.025,15.01,15.025,19
20150701|2015-07-15 21:00,16,14.99,14.99,14.99,14.99,1
20150701|2015-07-15 21:30,16,14.97,14.97,14.97,14.97,1
20150701|2015-07-17 02:30,17,14.935,14.935,14.935,14.935,1
20150701|2015-07-17 07:00,17,14.91,14.91,14.91,14.91,1
20150701|2015-07-17 07:30,17,14.87,14.87,14.845,14.845,2
20150701|2015-07-17 14:30,17,14.825,14.825,14.825,14.825,1
20150701|2015-07-19 20:00,20,14.715,14.715,14.485,14.485,8
20150701|2015-07-19 20:30,20,14.525,14.565,14.525,14.56,3
20150701|2015-07-20 08:00,20,14.705,14.705,14.705,14.705,2
20150701|2015-07-20 09:30,20,14.745,14.755,14.745,14.755,5
20150701|2015-07-20 10:00,20,14.8,14.905,14.8,14.895,6
20150701|2015-07-20 10:30,20,14.87,14.87,14.87,14.87,1
20150701|2015-07-20 11:00,20,14.85,14.85,14.85,14.85,2
20150701|2015-07-20 11:30,20,14.785,14.8,14.785,14.8,4
20150701|2015-07-20 13:30,20,14.725,14.725,14.725,14.725,2
20150701|2015-07-20 16:00,20,14.65,14.65,14.65,14.65,3
20150701|2015-07-20 17:00,21,14.615,14.615,14.615,14.615,3
20150701|2015-07-21 08:00,21,14.74,14.805,14.74,14.805,3
20150701|2015-07-21 09:30,21,14.835,14.835,14.825,14.83,38
20150701|2015-07-21 10:00,21,14.83,14.835,14.83,14.83,15
20150701|2015-07-23 15:30,23,14.635,14.635,14.635,14.635,1
20150701|2015-07-23 17:00,24,14.595,14.595,14.59,14.59,5
20150701|2015-07-23 18:30,24,14.6,14.6,14.6,14.6,2
20150701|2015-07-24 08:00,24,14.365,14.365,14.365,14.365,1
20150701|2015-07-24 08:30,24,14.33,14.36,14.33,14.36,4
20150701|2015-07-24 12:30,24,14.545,14.545,14.545,14.545,1
20150701|2015-07-24 13:00,24,14.56,14.56,14.56,14.56,1
20150701|2015-07-24 14:30,24,14.63,14.63,14.63,14.63,3
20150701|2015-07-24 15:00,24,14.62,14.62,14.62,14.62,6
20150701|2015-07-24 15:30,24,14.61,14.61,14.61,14.61,5
20150701|2015-07-26 18:00,27,14.61,14.61,14.61,14.61,2
20150701|2015-07-27 06:30,27,14.56,14.56,14.56,14.56,2
20150701|2015-07-27 09:00,27,14.65,14.65,14.65,14.65,1
20150701|2015-07-27 11:00,27,14.625,14.625,14.625,14.625,3
20150701|2015-07-28 08:30,28,14.64,14.64,14.64,14.64,4
20150701|2015-07-28 19:30,29,14.64,14.64,14.64,14.64,2
20150701|2015-07-29 09:30,29,14.665,14.665,14.665,14.665,1
20150801|2015-06-01 08:00,1,16.785,17.005,16.785,17.005,6
20150801|2015-06-01 08:30,1,17.155,17.185,17.155,17.185,4
20150801|2015-06-01 09:30,1,17.085,17.085,17.085,17.085,1
20150801|2015-06-01 11:30,1,16.775,16.775,16.75,16.75,3
20150801|2015-06-01 14:00,1,16.74,16.74,16.74,16.74,1
20150801|2015-06-02 04:30,2,16.67,16.67,16.645,16.645,4
20150801|2015-06-02 11:30,2,16.775,16.775,16.775,16.775,1
20150801|2015-06-02 12:00,2,16.83,16.83,16.83,16.83,1
20150801|2015-06-02 14:00,2,16.78,16.78,16.78,16.78,1
20150801|2015-06-02 15:00,2,16.805,16.805,16.805,16.805,1
20150801|2015-06-03 08:30,3,16.635,16.635,16.635,16.635,1
20150801|2015-06-03 09:00,3,16.635,16.635,16.635,16.635,1
20150801|2015-06-03 12:30,3,16.48,16.48,16.48,16.48,1
20150801|2015-06-03 14:00,3,16.535,16.545,16.535,16.545,2
20150801|2015-06-03 14:30,3,16.52,16.52,16.52,16.52,1
20150801|2015-06-04 00:30,4,16.495,16.495,16.495,16.495,1
20150801|2015-06-04 01:30,4,16.44,16.44,16.44,16.44,1
20150801|2015-06-04 07:00,4,16.45,16.45,16.45,16.45,1
20150801|2015-06-04 08:00,4,16.25,16.25,16.25,16.25,1
20150801|2015-06-04 08:30,4,16.275,16.275,16.27,16.27,6
20150801|2015-06-04 10:00,4,16.165,16.165,16.12,16.12,3
20150801|2015-06-04 10:30,4,16.15,16.19,16.15,16.19,3
20150801|2015-06-04 11:00,4,16.15,16.15,16.15,16.15,1
20150801|2015-06-04 11:30,4,16.15,16.16,16.15,16.16,2
20150801|2015-06-04 12:00,4,16.13,16.13,16.13,16.13,1
20150801|2015-06-04 13:30,4,16.19,16.19,16.19,16.19,1
20150801|2015-06-05 06:00,5,16.15,16.15,16.15,16.15,2
20150801|2015-06-05 07:00,5,16.11,16.11,16.11,16.11,1
20150801|2015-06-05 07:30,5,16.02,16.02,16.02,16.02,1
20150801|2015-06-05 11:00,5,16.055,16.055,16.055,16.055,5
20150801|2015-06-05 13:00,5,16.035,16.035,16.035,16.035,1
20150801|2015-06-05 13:30,5,16.06,16.06,16.06,16.06,1
20150801|2015-06-05 14:30,5,16.075,16.075,16.075,16.075,1
20150801|2015-06-08 09:30,8,15.97,15.97,15.97,15.97,1
20150801|2015-06-08 13:30,8,15.99,15.99,15.99,15.99,1
20150801|2015-06-08 14:30,8,15.99,15.99,15.99,15.99,1
20150801|2015-06-10 03:30,10,16.1,16.1,16.1,16.1,1
20150801|2015-06-10 08:30,10,16.06,16.06,16.06,16.06,1
20150801|2015-06-10 09:00,10,16.06,16.06,16.02,16.02,4
20150801|2015-06-10 09:30,10,16.01,16.01,16.01,16.01,1
20150801|2015-06-10 14:30,10,15.995,15.995,15.995,15.995,1
20150801|2015-06-11 05:30,11,15.85,15.85,15.85,15.85,2
20150801|2015-06-11 07:00,11,15.81,15.81,15.81,15.81,1
20150801|2015-06-11 07:30,11,15.8,16.01,15.8,15.98,3
20150801|2015-06-11 13:00,11,16,16,16,16,3
20150801|2015-06-11 14:30,11,16.015,16.015,16.015,16.015,1
20150801|2015-06-12 02:00,12,15.96,15.96,15.96,15.96,8
20150801|2015-06-12 04:00,12,15.915,15.915,15.915,15.915,1
20150801|2015-06-12 07:30,12,15.835,15.835,15.835,15.835,1
20150801|2015-06-12 10:00,12,15.88,15.88,15.88,15.88,10
20150801|2015-06-12 12:00,12,15.875,15.88,15.875,15.88,10
20150801|2015-06-12 13:00,12,15.865,15.865,15.865,15.865,8
20150801|2015-06-12 14:30,12,15.92,15.92,15.92,15.92,8
20150801|2015-06-15 09:00,15,16.035,16.035,16.035,16.035,3
20150801|2015-06-15 10:30,15,16.22,16.22,16.22,16.22,1
20150801|2015-06-15 11:00,15,16.18,16.18,16.17,16.17,2
20150801|2015-06-15 13:00,15,16.115,16.115,16.115,16.115,1
20150801|2015-06-15 15:00,15,16.075,16.075,16.075,16.075,1
20150801|2015-06-16 10:30,16,15.97,15.975,15.97,15.975,2
20150801|2015-06-16 14:30,16,15.995,15.995,15.995,15.995,3
20150801|2015-06-16 19:00,17,15.97,15.98,15.965,15.98,20
20150801|2015-06-16 23:30,17,15.955,15.955,15.955,15.955,1
20150801|2015-06-17 02:00,17,15.97,15.97,15.97,15.97,1
20150801|2015-06-17 13:30,17,16.23,16.23,16.23,16.23,1
20150801|2015-06-17 14:30,17,16.17,16.17,16.17,16.17,1
20150801|2015-06-17 23:00,18,16.145,16.145,16.145,16.145,1
20150801|2015-06-18 05:30,18,16.24,16.24,16.215,16.215,10
20150801|2015-06-18 06:30,18,16.295,16.295,16.295,16.295,1
20150801|2015-06-18 07:30,18,16.36,16.36,16.36,16.36,1
20150801|2015-06-18 08:00,18,16.39,16.43,16.39,16.43,2
20150801|2015-06-18 08:30,18,16.38,16.38,16.38,16.38,1
20150801|2015-06-18 09:00,18,16.405,16.405,16.39,16.39,4
20150801|2015-06-18 10:00,18,16.395,16.395,16.395,16.395,2
20150801|2015-06-18 10:30,18,16.22,16.22,16.17,16.17,2
20150801|2015-06-18 11:00,18,16.205,16.205,16.205,16.205,6
20150801|2015-06-18 11:30,18,16.165,16.175,16.165,16.17,12
20150801|2015-06-18 12:00,18,16.18,16.18,16.18,16.18,6
20150801|2015-06-18 13:00,18,16.17,16.17,16.17,16.17,1
20150801|2015-06-18 13:30,18,16.165,16.165,16.16,16.16,6
20150801|2015-06-19 03:30,19,16.095,16.1,16.095,16.1,20
20150801|2015-06-19 05:30,19,16.11,16.11,16.11,16.11,2
20150801|2015-06-19 09:30,19,16.115,16.115,16.115,16.115,1
20150801|2015-06-19 10:00,19,16.01,16.01,15.975,15.975,5
20150801|2015-06-19 11:00,19,16.17,16.17,16.17,16.17,1
20150801|2015-06-19 12:30,19,16.135,16.135,16.135,16.135,4
20150801|2015-06-22 01:30,22,16.085,16.085,16.085,16.085,1
20150801|2015-06-22 07:00,22,16.15,16.15,16.15,16.15,1
20150801|2015-06-22 09:30,22,16.12,16.12,16.12,16.12,1
20150801|2015-06-22 20:30,23,16.145,16.145,16.145,16.145,3
20150801|2015-06-22 21:30,23,16.14,16.16,16.14,16.16,2
20150801|2015-06-22 23:30,23,16.095,16.095,16.095,16.095,2
20150801|2015-06-23 01:00,23,16.09,16.095,16.09,16.095,4
20150801|2015-06-23 01:30,23,16.09,16.09,16.09,16.09,1
20150801|2015-06-23 03:00,23,16.01,16.01,16.01,16.01,1
20150801|2015-06-23 04:30,23,15.965,15.98,15.96,15.98,9
20150801|2015-06-23 06:30,23,15.93,15.93,15.93,15.93,1
20150801|2015-06-23 07:00,23,15.965,15.985,15.965,15.985,2
20150801|2015-06-23 08:00,23,15.745,15.825,15.745,15.805,6
20150801|2015-06-23 08:30,23,15.875,15.875,15.875,15.875,1
20150801|2015-06-23 09:00,23,15.835,15.855,15.835,15.855,7
20150801|2015-06-23 09:30,23,15.84,15.84,15.84,15.84,1
20150801|2015-06-23 10:00,23,15.8,15.8,15.8,15.8,1
20150801|2015-06-23 10:30,23,15.77,15.77,15.755,15.755,2
20150801|2015-06-23 11:00,23,15.745,15.775,15.745,15.77,3
20150801|2015-06-23 13:00,23,15.735,15.735,15.735,15.735,8
20150801|2015-06-23 15:30,23,15.805,15.805,15.805,15.805,1
20150801|2015-06-23 16:00,23,15.82,15.82,15.82,15.82,1
20150801|2015-06-23 19:30,24,15.805,15.805,15.805,15.805,2
20150801|2015-06-23 20:00,24,15.755,15.76,15.755,15.76,4
20150801|2015-06-24 01:00,24,15.83,15.83,15.83,15.83,1
20150801|2015-06-24 02:30,24,15.785,15.785,15.785,15.785,3
20150801|2015-06-24 04:30,24,15.845,15.845,15.845,15.845,1
20150801|2015-06-24 06:00,24,15.85,15.85,15.85,15.85,1
20150801|2015-06-24 07:00,24,15.845,15.845,15.84,15.84,5
20150801|2015-06-24 08:30,24,15.87,15.87,15.87,15.87,2
20150801|2015-06-24 09:00,24,15.87,15.87,15.87,15.87,5
20150801|2015-06-24 09:30,24,15.81,15.82,15.81,15.82,5
20150801|2015-06-24 11:30,24,15.865,15.865,15.865,15.865,4
20150801|2015-06-24 12:00,24,15.865,15.885,15.865,15.885,3
20150801|2015-06-24 19:30,25,15.885,15.885,15.885,15.885,1
20150801|2015-06-25 01:00,25,15.88,15.88,15.88,15.88,3
20150801|2015-06-25 01:30,25,15.875,15.875,15.855,15.855,2
20150801|2015-06-25 02:30,25,15.83,15.83,15.83,15.83,10
20150801|2015-06-25 03:00,25,15.82,15.82,15.82,15.82,1
20150801|2015-06-25 03:30,25,15.805,15.805,15.805,15.805,1
20150801|2015-06-25 04:00,25,15.81,15.81,15.81,15.81,1
20150801|2015-06-25 05:30,25,15.77,15.77,15.77,15.77,1
20150801|2015-06-25 07:00,25,15.79,15.79,15.79,15.79,1
20150801|2015-06-25 08:00,25,15.785,15.79,15.77,15.79,4
20150801|2015-06-25 08:30,25,15.75,15.75,15.75,15.75,2
20150801|2015-06-25 09:00,25,15.8,15.815,15.785,15.805,23
20150801|2015-06-25 09:30,25,15.805,15.815,15.805,15.815,21
20150801|2015-06-25 10:00,25,15.87,15.87,15.87,15.87,1
20150801|2015-06-25 10:30,25,15.865,15.865,15.865,15.865,1
20150801|2015-06-25 11:00,25,15.84,15.84,15.84,15.84,1
20150801|2015-06-25 12:30,25,15.83,15.83,15.83,15.83,1
20150801|2015-06-25 17:00,26,15.845,15.845,15.845,15.845,3
20150801|2015-06-25 21:00,26,15.825,15.825,15.825,15.825,1
20150801|2015-06-25 21:30,26,15.85,15.85,15.83,15.83,5
20150801|2015-06-26 01:00,26,15.8,15.8,15.8,15.8,1
20150801|2015-06-26 01:30,26,15.76,15.77,15.76,15.76,6
20150801|2015-06-26 02:00,26,15.7,15.74,15.495,15.74,11
20150801|2015-06-26 03:00,26,15.79,15.805,15.79,15.805,3
20150801|2015-06-26 03:30,26,15.875,15.875,15.87,15.875,3
20150801|2015-06-26 04:30,26,15.805,15.805,15.805,15.805,1
20150801|2015-06-26 05:30,26,15.795,15.795,15.795,15.795,1
20150801|2015-06-26 07:00,26,15.775,15.795,15.76,15.76,5
20150801|2015-06-26 07:30,26,15.775,15.775,15.775,15.775,1
20150801|2015-06-26 08:00,26,15.66,15.7,15.66,15.7,3
20150801|2015-06-26 08:30,26,15.71,15.735,15.68,15.72,13
20150801|2015-06-26 09:00,26,15.705,15.74,15.705,15.74,7
20150801|2015-06-26 09:30,26,15.785,15.785,15.785,15.785,1
20150801|2015-06-26 10:00,26,15.76,15.765,15.76,15.765,4
20150801|2015-06-26 10:30,26,15.78,15.78,15.775,15.775,11
20150801|2015-06-26 11:00,26,15.77,15.77,15.77,15.77,1
20150801|2015-06-26 11:30,26,15.75,15.75,15.75,15.75,1
20150801|2015-06-26 12:30,26,15.76,15.76,15.76,15.76,1
20150801|2015-06-26 14:00,26,15.77,15.77,15.77,15.77,1
20150801|2015-06-28 19:00,29,15.9,15.9,15.875,15.875,4
20150801|2015-06-28 20:00,29,15.85,15.85,15.85,15.85,1
20150801|2015-06-28 21:00,29,15.865,15.865,15.865,15.865,1
20150801|2015-06-28 21:30,29,15.85,15.85,15.845,15.845,4
20150801|2015-06-28 22:00,29,15.85,15.85,15.85,15.85,1
20150801|2015-06-29 01:30,29,15.89,15.89,15.89,15.89,6
20150801|2015-06-29 02:00,29,15.855,15.855,15.855,15.855,6
20150801|2015-06-29 07:00,29,15.795,15.795,15.795,15.795,1
20150801|2015-06-29 08:00,29,15.845,15.855,15.765,15.77,29
20150801|2015-06-29 09:30,29,15.7,15.7,15.655,15.665,12
20150801|2015-06-29 10:00,29,15.71,15.71,15.685,15.685,5
20150801|2015-06-29 10:30,29,15.695,15.695,15.695,15.695,2
20150801|2015-06-29 11:00,29,15.66,15.66,15.66,15.66,1
20150801|2015-06-29 11:30,29,15.675,15.675,15.675,15.675,1
20150801|2015-06-29 14:30,29,15.675,15.675,15.675,15.675,10
20150801|2015-06-29 15:00,29,15.67,15.675,15.67,15.675,3
20150801|2015-06-29 20:00,30,15.64,15.64,15.615,15.615,7
20150801|2015-06-30 05:00,30,15.615,15.615,15.615,15.615,6
20150801|2015-06-30 05:30,30,15.655,15.655,15.655,15.655,1
20150801|2015-06-30 08:00,30,15.56,15.565,15.56,15.565,5
20150801|2015-06-30 08:30,30,15.555,15.555,15.465,15.465,20
20150801|2015-06-30 09:00,30,15.49,15.49,15.49,15.49,1
20150801|2015-06-30 09:30,30,15.45,15.45,15.45,15.45,1
20150801|2015-06-30 10:30,30,15.685,15.685,15.64,15.64,2
20150801|2015-06-30 11:00,30,15.75,15.795,15.72,15.765,21
20150801|2015-06-30 12:00,30,15.61,15.62,15.61,15.62,2
20150801|2015-06-30 14:00,30,15.65,15.65,15.65,15.65,1
20150801|2015-06-30 20:00,1,15.6,15.625,15.6,15.625,2
20150801|2015-06-30 20:30,1,15.635,15.655,15.635,15.655,2
20150801|2015-07-01 00:00,1,15.63,15.63,15.63,15.63,1
20150801|2015-07-01 02:30,1,15.555,15.565,15.555,15.565,4
20150801|2015-07-01 03:00,1,15.59,15.59,15.59,15.59,1
20150801|2015-07-01 07:00,1,15.54,15.54,15.54,15.54,1
20150801|2015-07-01 07:30,1,15.525,15.525,15.525,15.525,1
20150801|2015-07-01 08:30,1,15.525,15.525,15.51,15.51,5
20150801|2015-07-01 10:30,1,15.585,15.585,15.585,15.585,1
20150801|2015-07-01 11:30,1,15.58,15.58,15.58,15.58,1
20150801|2015-07-01 12:30,1,15.56,15.56,15.56,15.56,2
20150801|2015-07-01 13:00,1,15.55,15.55,15.55,15.55,1
20150801|2015-07-01 13:30,1,15.515,15.515,15.515,15.515,1
20150801|2015-07-01 15:00,1,15.54,15.54,15.54,15.54,1
20150801|2015-07-01 18:30,2,15.515,15.515,15.515,15.515,1
20150801|2015-07-02 01:00,2,15.45,15.45,15.45,15.45,1
20150801|2015-07-02 05:00,2,15.545,15.545,15.545,15.545,1
20150801|2015-07-02 05:30,2,15.545,15.545,15.545,15.545,1
20150801|2015-07-02 06:30,2,15.51,15.51,15.51,15.51,1
20150801|2015-07-02 07:30,2,15.55,15.645,15.535,15.645,22
20150801|2015-07-02 08:00,2,15.68,15.68,15.64,15.64,14
20150801|2015-07-02 08:30,2,15.64,15.64,15.64,15.64,1
20150801|2015-07-03 01:30,3,15.615,15.615,15.615,15.615,1
20150801|2015-07-03 02:00,3,15.625,15.625,15.625,15.625,1
20150801|2015-07-03 08:00,3,15.61,15.61,15.61,15.61,1
20150801|2015-07-03 09:30,3,15.615,15.615,15.615,15.615,1
20150801|2015-07-03 11:00,3,15.64,15.64,15.63,15.63,5
20150801|2015-07-05 17:30,6,15.75,15.75,15.75,15.75,1
20150801|2015-07-05 18:00,6,15.7,15.7,15.695,15.7,3
20150801|2015-07-05 19:00,6,15.675,15.675,15.675,15.675,1
20150801|2015-07-05 19:30,6,15.62,15.62,15.62,15.62,4
20150801|2015-07-05 20:00,6,15.59,15.59,15.58,15.58,2
20150801|2015-07-05 21:30,6,15.565,15.565,15.565,15.565,1
20150801|2015-07-06 02:30,6,15.535,15.535,15.535,15.535,1
20150801|2015-07-06 06:00,6,15.515,15.515,15.515,15.515,1
20150801|2015-07-06 06:30,6,15.54,15.54,15.54,15.54,1
20150801|2015-07-06 07:00,6,15.555,15.555,15.555,15.555,1
20150801|2015-07-06 08:00,6,15.51,15.51,15.51,15.51,1
20150801|2015-07-06 08:30,6,15.515,15.515,15.515,15.515,1
20150801|2015-07-06 09:30,6,15.645,15.645,15.645,15.645,1
20150801|2015-07-06 10:00,6,15.625,15.625,15.625,15.625,3
20150801|2015-07-06 10:30,6,15.66,15.67,15.66,15.67,50
20150801|2015-07-06 11:00,6,15.68,15.68,15.68,15.68,3
20150801|2015-07-06 12:00,6,15.73,15.8,15.73,15.735,7
20150801|2015-07-06 12:30,6,15.73,15.73,15.73,15.73,1
20150801|2015-07-06 13:00,6,15.7,15.7,15.7,15.7,13
20150801|2015-07-06 13:30,6,15.66,15.66,15.66,15.66,37
20150801|2015-07-06 15:30,6,15.685,15.685,15.68,15.68,2
20150801|2015-07-06 22:30,7,15.64,15.64,15.64,15.64,2
20150801|2015-07-07 02:30,7,15.61,15.61,15.575,15.575,3
20150801|2015-07-07 06:00,7,15.54,15.56,15.54,15.56,2
20150801|2015-07-07 06:30,7,15.515,15.515,15.515,15.515,1
20150801|2015-07-07 07:30,7,15.5,15.51,15.48,15.51,4
20150801|2015-07-07 08:00,7,15.38,15.38,15.1,15.165,33
20150801|2015-07-07 08:30,7,15.14,15.165,14.98,14.995,14
20150801|2015-07-07 09:00,7,14.845,14.86,14.75,14.75,29
20150801|2015-07-07 09:30,7,14.73,14.84,14.69,14.835,25
20150801|2015-07-07 10:00,7,14.825,14.895,14.815,14.815,3
20150801|2015-07-07 10:30,7,14.81,14.97,14.81,14.97,14
20150801|2015-07-07 11:00,7,14.98,15.045,14.98,14.98,12
20150801|2015-07-07 11:30,7,15.045,15.045,15.045,15.045,1
20150801|2015-07-07 12:00,7,15.005,15.01,14.945,14.945,7
20150801|2015-07-07 12:30,7,14.94,14.94,14.94,14.94,5
20150801|2015-07-07 13:00,7,14.97,14.97,14.96,14.965,15
20150801|2015-07-07 13:30,7,14.97,15.03,14.97,15.03,101
20150801|2015-07-07 14:00,7,15.045,15.045,15.015,15.015,100
20150801|2015-07-07 14:30,7,14.995,15.065,14.995,15.05,104
20150801|2015-07-07 15:00,7,15.01,15.01,15.01,15.01,1
20150801|2015-07-07 15:30,7,15,15,15,15,1
20150801|2015-07-07 18:00,8,15.05,15.05,15.05,15.05,1
20150801|2015-07-07 20:00,8,15.005,15.005,14.995,14.995,3
20150801|2015-07-07 20:30,8,14.875,14.885,14.835,14.865,116
20150801|2015-07-07 21:00,8,14.86,14.89,14.86,14.89,16
20150801|2015-07-07 21:30,8,14.845,14.845,14.845,14.845,5
20150801|2015-07-07 22:00,8,14.845,14.845,14.845,14.845,2
20150801|2015-07-08 00:30,8,14.745,14.745,14.745,14.745,10
20150801|2015-07-08 01:00,8,14.77,14.77,14.77,14.77,2
20150801|2015-07-08 01:30,8,14.77,14.77,14.77,14.77,1
20150801|2015-07-08 02:00,8,14.76,14.76,14.76,14.76,4
20150801|2015-07-08 02:30,8,14.78,14.885,14.78,14.885,2
20150801|2015-07-08 03:00,8,14.965,14.965,14.965,14.965,5
20150801|2015-07-08 03:30,8,14.895,14.895,14.895,14.895,1
20150801|2015-07-08 05:00,8,14.955,14.955,14.945,14.945,4
20150801|2015-07-08 06:00,8,14.935,14.95,14.935,14.95,50
20150801|2015-07-08 06:30,8,15.01,15.01,15.01,15.01,2
20150801|2015-07-08 07:00,8,14.95,14.95,14.95,14.95,1
20150801|2015-07-08 08:00,8,14.805,15.175,14.805,15.13,59
20150801|2015-07-08 08:30,8,15.155,15.155,15.01,15.01,3
20150801|2015-07-08 09:00,8,15.025,15.055,15.025,15.055,3
20150801|2015-07-08 09:30,8,15.07,15.07,15.07,15.07,1
20150801|2015-07-08 10:30,8,15.14,15.14,15.125,15.125,2
20150801|2015-07-08 11:30,8,15.125,15.125,15.09,15.09,2
20150801|2015-07-08 13:30,8,15.105,15.105,15.075,15.075,100
20150801|2015-07-08 14:00,8,15.11,15.11,15.08,15.08,3
20150801|2015-07-08 15:00,8,15.055,15.055,15.055,15.055,1
20150801|2015-07-08 15:30,8,15.025,15.025,15.025,15.025,1
20150801|2015-07-08 16:00,8,15.08,15.08,15.08,15.08,1
20150801|2015-07-08 18:30,9,15.05,15.05,15.05,15.05,1
20150801|2015-07-08 19:30,9,15.03,15.03,15.03,15.03,2
20150801|2015-07-08 20:00,9,15.085,15.085,14.99,14.99,4
20150801|2015-07-09 00:30,9,15.185,15.315,15.185,15.315,4
20150801|2015-07-09 01:00,9,15.4,15.465,15.4,15.465,7
20150801|2015-07-09 01:30,9,15.31,15.31,15.305,15.305,8
20150801|2015-07-09 04:30,9,15.3,15.3,15.275,15.275,11
20150801|2015-07-09 06:00,9,15.3,15.3,15.295,15.295,2
20150801|2015-07-09 07:00,9,15.345,15.345,15.345,15.345,1
20150801|2015-07-09 07:30,9,15.42,15.42,15.41,15.41,3
20150801|2015-07-09 08:30,9,15.45,15.45,15.45,15.45,1
20150801|2015-07-09 11:30,9,15.37,15.37,15.37,15.37,1
20150801|2015-07-09 12:00,9,15.34,15.34,15.34,15.34,6
20150801|2015-07-10 03:00,10,15.39,15.39,15.39,15.39,1
20150801|2015-07-10 07:30,10,15.39,15.395,15.39,15.395,6
20150801|2015-07-10 10:00,10,15.44,15.44,15.44,15.44,1
20150801|2015-07-10 12:00,10,15.46,15.48,15.46,15.48,2
20150801|2015-07-10 14:30,10,15.54,15.545,15.53,15.53,26
20150801|2015-07-10 15:00,10,15.525,15.535,15.525,15.535,2
20150801|2015-07-10 15:30,10,15.525,15.525,15.525,15.525,1
20150801|2015-07-12 17:00,13,15.51,15.51,15.51,15.51,1
20150801|2015-07-12 17:30,13,15.7,15.89,15.6,15.6,32
20150801|2015-07-12 19:00,13,15.58,15.58,15.58,15.58,2
20150801|2015-07-12 19:30,13,15.615,15.615,15.615,15.615,1
20150801|2015-07-12 23:00,13,15.51,15.51,15.51,15.51,1
20150801|2015-07-13 00:00,13,15.425,15.425,15.425,15.425,1
20150801|2015-07-13 02:00,13,15.38,15.38,15.38,15.38,1
20150801|2015-07-13 05:00,13,15.42,15.42,15.42,15.42,1
20150801|2015-07-13 06:00,13,15.51,15.51,15.51,15.51,1
20150801|2015-07-13 08:00,13,15.3,15.3,15.28,15.28,8
20150801|2015-07-13 10:30,13,15.45,15.45,15.45,15.45,1
20150801|2015-07-13 12:00,13,15.455,15.455,15.455,15.455,2
20150801|2015-07-13 14:00,13,15.485,15.485,15.485,15.485,1
20150801|2015-07-14 00:00,14,15.36,15.36,15.35,15.36,7
20150801|2015-07-14 02:30,14,15.3,15.3,15.3,15.3,1
20150801|2015-07-14 05:30,14,15.25,15.25,15.235,15.235,4
20150801|2015-07-14 07:00,14,15.3,15.31,15.3,15.31,3
20150801|2015-07-14 08:00,14,15.425,15.425,15.415,15.425,4
20150801|2015-07-14 08:30,14,15.385,15.385,15.385,15.385,1
20150801|2015-07-14 09:00,14,15.385,15.385,15.385,15.385,1
20150801|2015-07-14 09:30,14,15.325,15.325,15.325,15.325,1
20150801|2015-07-14 10:00,14,15.34,15.34,15.33,15.33,2
20150801|2015-07-14 19:30,15,15.3,15.3,15.3,15.3,3
20150801|2015-07-15 01:30,15,15.28,15.28,15.28,15.28,1
20150801|2015-07-15 08:00,15,15.05,15.05,14.975,14.975,3
20150801|2015-07-15 08:30,15,14.995,15.06,14.995,15.06,2
20150801|2015-07-15 09:00,15,15.045,15.045,15.035,15.035,2
20150801|2015-07-15 09:30,15,14.995,15.045,14.99,15.045,4
20150801|2015-07-15 10:00,15,15.015,15.015,15.015,15.015,1
20150801|2015-07-15 10:30,15,14.99,14.99,14.99,14.99,1
20150801|2015-07-15 11:00,15,14.99,15.045,14.99,15.045,3
20150801|2015-07-15 11:30,15,15.015,15.015,15.015,15.015,1
20150801|2015-07-15 12:00,15,15.045,15.045,15.045,15.045,1
20150801|2015-07-15 17:30,16,15.055,15.055,15.055,15.055,1
20150801|2015-07-15 21:00,16,14.99,14.99,14.99,14.99,1
20150801|2015-07-15 22:00,16,15.03,15.03,15.03,15.03,3
20150801|2015-07-15 22:30,16,15.025,15.025,15.025,15.025,1
20150801|2015-07-16 02:30,16,14.97,14.97,14.97,14.97,1
20150801|2015-07-16 03:00,16,14.95,14.95,14.94,14.94,3
20150801|2015-07-16 04:00,16,14.975,14.975,14.97,14.975,3
20150801|2015-07-16 07:00,16,14.9,14.9,14.9,14.9,1
20150801|2015-07-16 07:30,16,14.865,14.875,14.865,14.875,2
20150801|2015-07-16 08:00,16,14.985,14.985,14.985,14.985,1
20150801|2015-07-16 08:30,16,14.95,14.95,14.95,14.95,1
20150801|2015-07-16 09:00,16,14.975,14.975,14.975,14.975,1
20150801|2015-07-16 09:30,16,15,15,15,15,1
20150801|2015-07-16 10:30,16,14.98,14.98,14.98,14.98,2
20150801|2015-07-16 11:00,16,14.99,14.99,14.975,14.975,2
20150801|2015-07-16 11:30,16,14.98,14.98,14.98,14.98,1
20150801|2015-07-16 12:00,16,14.97,14.97,14.97,14.97,1
20150801|2015-07-16 15:30,16,14.95,14.95,14.95,14.95,1
20150801|2015-07-17 03:00,17,14.93,14.93,14.93,14.93,3
20150801|2015-07-17 03:30,17,14.925,14.925,14.925,14.925,1
20150801|2015-07-17 04:30,17,14.92,14.92,14.92,14.92,1
20150801|2015-07-17 05:00,17,14.93,14.93,14.93,14.93,1
20150801|2015-07-17 07:30,17,14.865,14.865,14.865,14.865,1
20150801|2015-07-17 08:30,17,14.83,14.83,14.83,14.83,2
20150801|2015-07-17 09:00,17,14.8,14.8,14.79,14.79,3
20150801|2015-07-17 14:00,17,14.83,14.83,14.83,14.83,1
20150801|2015-07-19 21:00,20,14.605,14.605,14.605,14.605,2
20150801|2015-07-19 21:30,20,14.59,14.59,14.59,14.59,1
20150801|2015-07-19 22:00,20,14.57,14.57,14.57,14.57,1
20150801|2015-07-19 23:30,20,14.57,14.57,14.57,14.57,1
20150801|2015-07-20 00:00,20,14.545,14.545,14.545,14.545,1
20150801|2015-07-20 01:00,20,14.615,14.685,14.615,14.685,3
20150801|2015-07-20 01:30,20,14.7,14.7,14.7,14.7,1
20150801|2015-07-20 02:30,20,14.815,14.815,14.815,14.815,1
20150801|2015-07-20 04:00,20,14.775,14.775,14.765,14.765,11
20150801|2015-07-20 06:00,20,14.75,14.75,14.75,14.75,1
20150801|2015-07-20 07:30,20,14.665,14.665,14.66,14.66,2
20150801|2015-07-20 08:00,20,14.65,14.81,14.65,14.81,11
20150801|2015-07-20 09:30,20,14.75,14.75,14.75,14.75,2
20150801|2015-07-20 14:00,20,14.695,14.695,14.695,14.695,1
20150801|2015-07-20 14:30,20,14.67,14.67,14.67,14.67,1
20150801|2015-07-20 15:00,20,14.645,14.645,14.645,14.645,2
20150801|2015-07-20 15:30,20,14.63,14.63,14.63,14.63,1
20150801|2015-07-20 20:00,21,14.725,14.725,14.725,14.725,1
20150801|2015-07-21 02:00,21,14.765,14.765,14.765,14.765,1
20150801|2015-07-21 03:00,21,14.8,14.8,14.8,14.8,1
20150801|2015-07-21 08:00,21,14.77,14.79,14.77,14.79,4
20150801|2015-07-21 09:00,21,14.9,14.9,14.9,14.9,1
20150801|2015-07-21 12:00,21,14.82,14.82,14.82,14.82,2
20150801|2015-07-21 14:30,21,14.755,14.755,14.755,14.755,1
20150801|2015-07-21 22:00,22,14.68,14.68,14.68,14.68,3
20150801|2015-07-22 06:30,22,14.645,14.645,14.645,14.645,1
20150801|2015-07-22 07:00,22,14.625,14.625,14.605,14.605,3
20150801|2015-07-22 08:30,22,14.68,14.68,14.68,14.68,1
20150801|2015-07-22 09:30,22,14.78,14.78,14.78,14.78,2
20150801|2015-07-23 02:30,23,14.85,14.945,14.85,14.945,5
20150801|2015-07-23 04:00,23,14.88,14.88,14.88,14.88,1
20150801|2015-07-23 11:00,23,14.705,14.715,14.705,14.715,2
20150801|2015-07-23 20:30,24,14.555,14.555,14.54,14.55,6
20150801|2015-07-23 21:00,24,14.455,14.455,14.455,14.455,1
20150801|2015-07-24 00:00,24,14.595,14.595,14.595,14.595,1
20150801|2015-07-24 01:00,24,14.605,14.605,14.605,14.605,1
20150801|2015-07-24 02:00,24,14.535,14.54,14.535,14.54,2
20150801|2015-07-24 05:00,24,14.495,14.495,14.495,14.495,1
20150801|2015-07-24 05:30,24,14.46,14.46,14.46,14.46,1
20150801|2015-07-24 06:00,24,14.405,14.405,14.4,14.4,16
20150801|2015-07-24 07:00,24,14.415,14.415,14.415,14.415,7
20150801|2015-07-24 08:30,24,14.335,14.335,14.335,14.335,2
20150801|2015-07-24 09:30,24,14.38,14.38,14.38,14.38,2
20150801|2015-07-24 10:00,24,14.5,14.5,14.5,14.5,3
20150801|2015-07-24 12:30,24,14.565,14.565,14.555,14.555,2
20150801|2015-07-24 13:00,24,14.555,14.59,14.555,14.59,2
20150801|2015-07-24 14:30,24,14.625,14.625,14.625,14.625,1
20150801|2015-07-24 15:00,24,14.62,14.62,14.62,14.62,2
20150801|2015-07-26 19:00,27,14.655,14.655,14.655,14.655,1
20150801|2015-07-26 19:30,27,14.64,14.64,14.64,14.64,1
20150801|2015-07-26 23:00,27,14.575,14.575,14.575,14.575,1
20150801|2015-07-26 23:30,27,14.57,14.57,14.57,14.57,3
20150801|2015-07-27 00:30,27,14.59,14.62,14.59,14.62,6
20150801|2015-07-27 01:00,27,14.64,14.64,14.64,14.64,1
20150801|2015-07-27 02:30,27,14.69,14.69,14.69,14.69,1
20150801|2015-07-27 04:30,27,14.64,14.64,14.64,14.64,1
20150801|2015-07-27 06:00,27,14.54,14.54,14.54,14.54,1
20150801|2015-07-27 07:00,27,14.53,14.53,14.53,14.53,3
20150801|2015-07-27 07:30,27,14.53,14.53,14.53,14.53,25
20150801|2015-07-27 08:30,27,14.59,14.59,14.59,14.59,3
20150801|2015-07-27 09:30,27,14.6,14.6,14.6,14.6,1
20150801|2015-07-27 10:30,27,14.655,14.655,14.655,14.655,1
20150801|2015-07-27 11:00,27,14.615,14.615,14.615,14.615,2
20150801|2015-07-27 14:30,27,14.5,14.5,14.495,14.495,3
20150801|2015-07-27 15:00,27,14.5,14.5,14.5,14.5,1
20150801|2015-07-28 00:00,28,14.6,14.6,14.59,14.59,7
20150801|2015-07-28 00:30,28,14.57,14.58,14.57,14.58,11
20150801|2015-07-28 03:30,28,14.55,14.55,14.545,14.545,5
20150801|2015-07-28 07:30,28,14.555,14.555,14.555,14.555,1
20150801|2015-07-28 08:00,28,14.575,14.58,14.575,14.58,25
20150801|2015-07-28 08:30,28,14.625,14.625,14.625,14.625,1
20150801|2015-07-28 10:30,28,14.61,14.61,14.6,14.61,132
20150801|2015-07-28 14:30,28,14.62,14.62,14.62,14.62,1
20150801|2015-07-29 03:00,29,14.6,14.6,14.6,14.6,2
20150801|2015-07-29 06:00,29,14.59,14.59,14.59,14.59,1
20150801|2015-07-29 07:00,29,14.59,14.59,14.59,14.59,1
20150801|2015-07-29 07:30,29,14.605,14.605,14.605,14.605,5
20150801|2015-07-29 08:30,29,14.635,14.635,14.615,14.62,16
20150801|2015-07-29 10:30,29,14.735,14.735,14.735,14.735,1
20150801|2015-07-29 12:30,29,14.72,14.72,14.72,14.72,1
20150801|2015-07-29 14:30,29,14.775,14.775,14.775,14.775,1
20150801|2015-07-29 15:30,29,14.76,14.76,14.76,14.76,1
20150801|2015-07-29 21:00,30,14.75,14.75,14.75,14.75,1
20150801|2015-07-30 04:00,30,14.63,14.63,14.63,14.63,8
20150801|2015-07-30 09:00,30,14.785,14.785,14.785,14.785,1
20150801|2015-07-31 08:30,31,14.855,14.865,14.855,14.865,3
20150801|2015-07-31 09:00,31,14.85,14.85,14.85,14.85,1
20150801|2015-08-02 17:00,3,14.73,14.73,14.73,14.73,1
20150801|2015-08-03 10:30,3,14.59,14.59,14.59,14.59,1
20150801|2015-08-03 12:30,3,14.445,14.445,14.415,14.415,50
20150801|2015-08-03 13:30,3,14.425,14.425,14.425,14.425,4
20150801|2015-08-03 14:30,3,14.475,14.48,14.475,14.48,42
20150801|2015-08-03 15:00,3,14.495,14.495,14.495,14.495,4
20150801|2015-08-04 07:30,4,14.605,14.605,14.605,14.605,5
20150801|2015-08-04 08:30,4,14.56,14.575,14.55,14.575,70
20150801|2015-08-04 09:00,4,14.575,14.575,14.575,14.575,30
20150801|2015-08-10 03:30,10,14.89,14.89,14.89,14.89,5
20150801|2015-08-10 11:00,10,15.335,15.335,15.335,15.335,1
20150801|2015-08-11 08:00,11,15.22,15.24,15.22,15.24,2
20150801|2015-08-12 08:30,12,15.48,15.48,15.48,15.48,1
20150801|2015-08-12 15:00,12,15.51,15.51,15.51,15.51,3
20150801|2015-08-14 12:30,14,15.175,15.175,15.175,15.175,1
20150801|2015-08-20 07:00,20,15.465,15.505,15.465,15.505,2
20150801|2015-08-25 16:00,25,14.65,14.655,14.65,14.655,13
20150801|2015-08-25 17:00,26,14.665,14.665,14.665,14.665,3
20150801|2015-08-25 19:00,26,14.7,14.7,14.7,14.7,1
20150801|2015-08-25 19:30,26,14.695,14.695,14.695,14.695,3
20150801|2015-08-26 08:00,26,14.145,14.15,14.145,14.15,13
20150801|2015-08-26 08:30,26,14.115,14.12,14.115,14.12,10
20150801|2015-08-26 12:00,26,14.045,14.045,14.045,14.045,5
20150801|2015-08-27 05:30,27,14.185,14.185,14.185,14.185,1
20150801|2015-08-27 06:00,27,14.185,14.185,14.185,14.185,1
20150801|2015-08-27 09:00,27,14.13,14.13,14.13,14.13,6
20150901|2014-03-13 13:30,13,21.42,21.42,21.42,21.42,2
20150901|2014-03-26 07:00,26,20.255,20.255,20.255,20.255,1
20150901|2014-03-26 08:30,26,20.225,20.225,20.225,20.225,1
20150901|2014-03-26 09:30,26,19.98,19.98,19.98,19.98,1
20150901|2014-03-27 12:00,27,19.915,19.915,19.915,19.915,1
20150901|2014-04-04 10:30,4,20.35,20.35,20.35,20.35,1
20150901|2014-05-07 07:00,7,19.69,19.69,19.69,19.69,1
20150901|2014-05-07 07:30,7,19.72,19.72,19.72,19.72,1
20150901|2014-06-13 09:30,13,19.84,19.85,19.84,19.85,10
20150901|2014-07-15 08:30,15,21.2,21.2,21.2,21.2,2
20150901|2014-07-20 19:00,21,21.145,21.145,21.145,21.145,1
20150901|2014-07-20 19:30,21,21.115,21.115,21.115,21.115,1
20150901|2014-07-20 20:00,21,21.095,21.095,21.095,21.095,1
20150901|2014-07-20 20:30,21,21.105,21.135,21.105,21.135,2
20150901|2014-07-20 21:30,21,21.16,21.16,21.16,21.16,1
20150901|2014-07-20 22:00,21,21.17,21.17,21.17,21.17,1
20150901|2014-07-20 22:30,21,21.185,21.185,21.185,21.185,1
20150901|2014-07-20 23:00,21,21.17,21.18,21.17,21.18,5
20150901|2014-07-20 23:30,21,21.195,21.2,21.195,21.2,5
20150901|2014-07-25 07:30,25,20.74,20.74,20.74,20.74,2
20150901|2014-07-25 08:30,25,20.71,20.71,20.71,20.71,1
20150901|2014-08-01 13:30,1,20.525,20.525,20.525,20.525,1
20150901|2014-08-04 10:00,4,20.5,20.5,20.5,20.5,1
20150901|2014-08-06 12:30,6,20.275,20.275,20.275,20.275,1
20150901|2014-08-22 14:30,22,19.685,19.685,19.685,19.685,3
20150901|2014-08-24 22:00,25,19.61,19.61,19.61,19.61,4
20150901|2014-08-25 08:30,25,19.595,19.595,19.595,19.595,1
20150901|2014-08-25 11:30,25,19.565,19.575,19.565,19.575,3
20150901|2014-08-25 21:00,26,19.57,19.57,19.57,19.57,1
20150901|2014-08-27 00:30,27,19.645,19.645,19.645,19.645,1
20150901|2014-08-27 12:00,27,19.635,19.645,19.63,19.63,6
20150901|2014-08-27 12:30,27,19.645,19.645,19.635,19.635,2
20150901|2014-08-28 08:30,28,19.835,19.835,19.835,19.835,1
20150901|2014-08-28 12:00,28,19.76,19.76,19.76,19.76,2
20150901|2014-08-31 18:30,2,19.64,19.64,19.64,19.64,1
20150901|2014-09-01 20:00,2,19.63,19.63,19.63,19.63,1
20150901|2014-09-02 08:30,2,19.445,19.445,19.445,19.445,1
20150901|2014-09-02 12:00,2,19.3,19.3,19.3,19.3,1
20150901|2014-09-03 08:00,3,19.36,19.36,19.36,19.36,3
20150901|2014-09-03 09:00,3,19.34,19.34,19.34,19.34,3
20150901|2014-09-03 14:30,3,19.385,19.385,19.37,19.375,4
20150901|2014-09-04 08:00,4,19.485,19.485,19.485,19.485,2
20150901|2014-09-04 08:30,4,19.515,19.515,19.48,19.48,2
20150901|2014-09-04 09:00,4,19.385,19.385,19.385,19.385,1
20150901|2014-09-04 10:30,4,19.3,19.3,19.3,19.3,1
20150901|2014-09-08 08:00,8,19.3,19.3,19.3,19.3,1
20150901|2014-09-09 17:30,10,19.2,19.2,19.2,19.2,1
20150901|2014-09-09 19:00,10,19.21,19.21,19.21,19.21,1
20150901|2014-09-12 06:00,12,18.755,18.755,18.755,18.755,1
20150901|2014-09-14 20:30,15,18.78,18.78,18.78,18.78,1
20150901|2014-09-16 06:00,16,18.85,18.85,18.85,18.85,1
20150901|2014-09-16 14:00,16,18.855,18.855,18.855,18.855,1
20150901|2014-09-16 20:30,17,18.86,18.86,18.86,18.86,1
20150901|2014-09-19 09:30,19,18.1,18.1,18.04,18.04,3
20150901|2014-09-21 18:30,22,17.92,17.92,17.92,17.92,1
20150901|2014-09-25 21:00,26,17.7,17.7,17.7,17.7,1
20150901|2014-09-29 12:00,29,17.67,17.67,17.67,17.67,1
20150901|2014-10-01 08:00,1,17.265,17.265,17.265,17.265,1
20150901|2014-10-02 22:00,3,17.205,17.205,17.205,17.205,3
20150901|2014-10-05 19:00,6,16.85,16.85,16.85,16.85,5
20150901|2014-10-13 18:30,14,17.595,17.595,17.595,17.595,2
20150901|2014-10-13 19:00,14,17.595,17.595,17.595,17.595,3
20150901|2014-10-13 19:30,14,17.61,17.61,17.61,17.61,1
20150901|2014-10-13 23:30,14,17.57,17.57,17.57,17.57,6
20150901|2014-10-14 07:30,14,17.61,17.61,17.61,17.61,5
20150901|2014-10-14 08:00,14,17.585,17.585,17.585,17.585,5
20150901|2014-10-14 12:00,14,17.53,17.53,17.53,17.53,1
20150901|2014-10-15 08:30,15,17.665,17.665,17.665,17.665,5
20150901|2014-10-15 09:00,15,17.57,17.61,17.57,17.61,10
20150901|2014-10-16 07:00,16,17.47,17.47,17.47,17.47,28
20150901|2014-10-16 09:00,16,17.53,17.53,17.53,17.53,10
20150901|2014-10-17 06:00,17,17.455,17.455,17.455,17.455,19
20150901|2014-10-20 01:30,20,17.525,17.525,17.525,17.525,10
20150901|2014-10-20 02:00,20,17.525,17.525,17.525,17.525,5
20150901|2014-10-20 04:30,20,17.49,17.49,17.49,17.49,8
20150901|2014-10-20 12:00,20,17.49,17.49,17.49,17.49,15
20150901|2014-10-20 13:30,20,17.525,17.525,17.525,17.525,5
20150901|2014-10-20 14:30,20,17.54,17.565,17.54,17.565,11
20150901|2014-10-20 15:00,20,17.56,17.56,17.56,17.56,1
20150901|2014-10-21 06:00,21,17.51,17.525,17.51,17.525,20
20150901|2014-10-21 07:00,21,17.565,17.565,17.565,17.565,5
20150901|2014-10-22 07:30,22,17.38,17.385,17.38,17.385,10
20150901|2014-10-30 08:30,30,16.72,16.72,16.72,16.72,24
20150901|2014-10-30 09:00,30,16.64,16.655,16.64,16.655,20
20150901|2014-10-30 15:00,30,16.6,16.6,16.6,16.6,2
20150901|2014-10-30 20:00,31,16.635,16.635,16.635,16.635,1
20150901|2014-10-31 00:00,31,16.415,16.415,16.415,16.415,1
20150901|2014-10-31 00:30,31,16.34,16.34,16.305,16.305,2
20150901|2014-10-31 02:00,31,16.265,16.265,16.2,16.24,3
20150901|2014-10-31 02:30,31,16.16,16.16,16.155,16.155,2
20150901|2014-10-31 04:30,31,16.155,16.155,16.155,16.155,1
20150901|2014-10-31 07:00,31,16.03,16.03,16.025,16.025,6
20150901|2014-10-31 08:30,31,16.02,16.02,16.02,16.02,2
20150901|2014-10-31 12:00,31,16.24,16.24,16.24,16.24,1
20150901|2014-11-02 17:00,3,16.105,16.105,16.05,16.05,11
20150901|2014-11-02 17:30,3,16.05,16.05,16.04,16.04,15
20150901|2014-11-02 19:00,3,15.94,15.94,15.94,15.94,2
20150901|2014-11-02 20:00,3,15.985,16.035,15.985,16.035,12
20150901|2014-11-03 02:00,3,16.1,16.1,16.1,16.1,2
20150901|2014-11-03 12:30,3,16.225,16.225,16.225,16.225,1
20150901|2014-11-03 18:00,4,16.2,16.2,16.2,16.2,1
20150901|2014-11-04 14:00,4,16.14,16.14,16.14,16.14,1
20150901|2014-11-04 21:30,5,15.995,16.005,15.995,16.005,10
20150901|2014-11-05 08:30,5,15.445,15.455,15.445,15.455,2
20150901|2014-11-05 09:00,5,15.47,15.56,15.47,15.56,4
20150901|2014-11-05 17:30,6,15.475,15.475,15.475,15.475,1
20150901|2014-11-05 19:00,6,15.475,15.475,15.475,15.475,1
20150901|2014-11-05 21:00,6,15.4,15.4,15.4,15.4,3
20150901|2014-11-06 02:30,6,15.4,15.4,15.4,15.4,1
20150901|2014-11-06 08:00,6,15.35,15.35,15.35,15.35,1
20150901|2014-11-06 09:00,6,15.525,15.525,15.52,15.52,2
20150901|2014-11-06 15:00,6,15.54,15.54,15.54,15.54,1
20150901|2014-11-06 16:00,6,15.525,15.525,15.525,15.525,1
20150901|2014-11-07 11:30,7,15.795,15.795,15.795,15.795,2
20150901|2014-11-11 08:30,11,15.67,15.67,15.67,15.67,1
20150901|2014-11-13 10:30,13,15.76,15.79,15.76,15.785,3
20150901|2014-11-14 15:00,14,16.405,16.405,16.405,16.405,3
20150901|2014-11-16 17:30,17,16.375,16.375,16.375,16.375,4
20150901|2014-11-16 20:00,17,16.45,16.45,16.45,16.45,4
20150901|2014-11-17 09:00,17,16.15,16.15,16.15,16.15,5
20150901|2014-11-19 09:30,19,16.05,16.05,16.05,16.05,5
20150901|2014-11-19 19:00,20,16.12,16.12,16.12,16.12,1
20150901|2014-11-20 04:00,20,16.36,16.385,16.36,16.385,6
20150901|2014-11-20 06:30,20,16.29,16.29,16.29,16.29,6
20150901|2014-11-20 14:00,20,16.38,16.38,16.38,16.38,5
20150901|2014-11-21 02:30,21,16.32,16.32,16.32,16.32,5
20150901|2014-11-21 05:00,21,16.38,16.38,16.38,16.38,5
20150901|2014-11-23 19:00,24,16.52,16.54,16.52,16.54,2
20150901|2014-11-23 23:00,24,16.47,16.47,16.47,16.47,1
20150901|2014-11-24 23:00,25,16.625,16.625,16.625,16.625,1
20150901|2014-11-25 07:00,25,16.765,16.765,16.765,16.765,1
20150901|2014-11-25 12:00,25,16.67,16.67,16.67,16.67,1
20150901|2014-11-26 06:30,26,16.68,16.68,16.68,16.68,1
20150901|2014-11-26 08:00,26,16.67,16.67,16.67,16.67,1
20150901|2014-11-26 12:00,26,16.69,16.69,16.69,16.69,1
20150901|2014-11-26 22:00,28,16.31,16.31,16.31,16.31,5
20150901|2014-11-28 07:30,28,16.1,16.1,16.1,16.1,1
20150901|2014-11-28 10:00,28,15.815,15.815,15.795,15.795,2
20150901|2014-11-28 10:30,28,15.73,15.73,15.73,15.73,1
20150901|2014-11-28 11:00,28,15.595,15.595,15.57,15.57,11
20150901|2014-11-28 11:30,28,15.635,15.635,15.555,15.555,6
20150901|2014-11-28 12:30,28,15.495,15.495,15.495,15.495,5
20150901|2014-11-30 17:30,1,14.735,14.84,14.72,14.84,10
20150901|2014-11-30 18:30,1,14.99,14.99,14.99,14.99,1
20150901|2014-11-30 19:00,1,14.94,14.94,14.94,14.94,1
20150901|2014-12-01 01:30,1,15.06,15.06,15.06,15.06,1
20150901|2014-12-01 02:00,1,15.115,15.115,15.115,15.115,1
20150901|2014-12-01 03:30,1,16,16,16,16,1
20150901|2014-12-01 08:30,1,16.17,16.18,16.17,16.18,2
20150901|2014-12-01 09:00,1,16.17,16.17,16.17,16.17,1
20150901|2014-12-01 12:00,1,16.78,16.78,16.78,16.78,1
20150901|2014-12-01 12:30,1,16.74,16.74,16.71,16.71,10
20150901|2014-12-01 14:00,1,16.56,16.56,16.555,16.555,5
20150901|2014-12-01 20:00,2,16.385,16.385,16.385,16.385,1
20150901|2014-12-01 20:30,2,16.405,16.425,16.405,16.425,16
20150901|2014-12-02 02:00,2,16.305,16.33,16.305,16.33,2
20150901|2014-12-02 08:30,2,16.37,16.37,16.37,16.37,1
20150901|2014-12-02 15:30,2,16.555,16.555,16.555,16.555,5
20150901|2014-12-02 17:30,3,16.55,16.55,16.55,16.55,5
20150901|2014-12-02 18:30,3,16.47,16.47,16.47,16.47,9
20150901|2014-12-02 19:00,3,16.555,16.555,16.555,16.555,5
20150901|2014-12-02 20:30,3,16.49,16.49,16.49,16.49,6
20150901|2014-12-03 01:30,3,16.545,16.545,16.545,16.545,5
20150901|2014-12-03 06:30,3,16.49,16.49,16.49,16.49,5
20150901|2014-12-03 07:00,3,16.54,16.54,16.54,16.54,5
20150901|2014-12-03 08:00,3,16.545,16.545,16.545,16.545,1
20150901|2014-12-03 11:00,3,16.455,16.455,16.455,16.455,5
20150901|2014-12-03 14:30,3,16.505,16.505,16.505,16.505,5
20150901|2014-12-03 18:00,4,16.48,16.48,16.48,16.48,5
20150901|2014-12-03 19:00,4,16.51,16.51,16.51,16.51,5
20150901|2014-12-04 08:30,4,16.585,16.585,16.585,16.585,1
20150901|2014-12-04 20:30,5,16.48,16.48,16.48,16.48,5
20150901|2014-12-04 23:30,5,16.52,16.52,16.52,16.52,5
20150901|2014-12-05 06:00,5,16.42,16.42,16.42,16.42,1
20150901|2014-12-05 07:00,5,16.57,16.57,16.57,16.57,4
20150901|2014-12-05 07:30,5,16.42,16.45,16.355,16.45,15
20150901|2014-12-05 08:00,5,16.46,16.46,16.46,16.46,1
20150901|2014-12-05 08:30,5,16.39,16.39,16.39,16.39,5
20150901|2014-12-05 10:30,5,16.36,16.36,16.36,16.36,3
20150901|2014-12-07 17:00,8,16.3,16.3,16.3,16.3,1
20150901|2014-12-07 23:30,8,16.37,16.37,16.37,16.37,2
20150901|2014-12-08 03:30,8,16.435,16.435,16.435,16.435,2
20150901|2014-12-08 10:30,8,16.335,16.335,16.335,16.335,1
20150901|2014-12-11 08:30,11,17.14,17.16,17.14,17.16,4
20150901|2014-12-14 19:00,15,16.99,16.99,16.99,16.99,1
20150901|2014-12-14 19:30,15,16.945,16.945,16.915,16.915,2
20150901|2014-12-14 23:30,15,17.035,17.035,17.035,17.035,1
20150901|2014-12-15 08:00,15,16.975,16.975,16.95,16.95,2
20150901|2014-12-15 14:00,15,16.43,16.43,16.235,16.235,16
20150901|2014-12-15 14:30,15,16.245,16.25,16.245,16.25,18
20150901|2014-12-15 18:30,16,16.275,16.275,16.275,16.275,5
20150901|2014-12-15 21:00,16,16.205,16.205,16.205,16.205,1
20150901|2014-12-15 21:30,16,16.195,16.215,16.195,16.215,11
20150901|2014-12-15 22:00,16,16.23,16.23,16.23,16.23,2
20150901|2014-12-16 08:30,16,16.335,16.335,16.13,16.19,16
20150901|2014-12-16 09:00,16,16.23,16.23,16.23,16.23,3
20150901|2014-12-16 09:30,16,15.855,15.855,15.625,15.795,50
20150901|2014-12-16 12:00,16,15.825,15.825,15.795,15.795,14
20150901|2014-12-17 02:30,17,15.88,15.88,15.88,15.88,5
20150901|2014-12-17 10:00,17,15.9,15.9,15.9,15.9,5
20150901|2014-12-17 10:30,17,15.98,15.98,15.98,15.98,5
20150901|2014-12-17 13:00,17,15.93,15.93,15.87,15.87,20
20150901|2014-12-17 13:30,17,15.965,15.965,15.965,15.965,5
20150901|2014-12-17 14:30,17,15.87,15.88,15.87,15.88,8
20150901|2014-12-17 15:00,17,15.815,15.815,15.815,15.815,5
20150901|2014-12-18 03:30,18,16.095,16.095,16.09,16.09,8
20150901|2014-12-18 09:00,18,16.04,16.04,16.04,16.04,5
20150901|2014-12-18 12:00,18,16.03,16.03,16.03,16.03,2
20150901|2014-12-22 10:00,22,15.725,15.725,15.725,15.725,2
20150901|2014-12-22 10:30,22,15.73,15.73,15.675,15.7,24
20150901|2014-12-23 07:00,23,15.86,15.86,15.86,15.86,1
20150901|2014-12-24 08:00,24,15.82,15.825,15.82,15.825,3
20150901|2014-12-25 17:30,26,15.885,15.91,15.885,15.91,6
20150901|2014-12-25 18:00,26,15.87,15.87,15.85,15.85,6
20150901|2014-12-26 00:00,26,16.11,16.11,16.11,16.11,5
20150901|2014-12-26 00:30,26,16.125,16.125,16.125,16.125,2
20150901|2014-12-26 02:00,26,16.14,16.14,16.14,16.14,2
20150901|2014-12-26 12:00,26,16.205,16.205,16.205,16.205,2
20150901|2014-12-29 04:30,29,16.215,16.22,16.215,16.22,8
20150901|2014-12-29 09:00,29,16.015,16.015,16.015,16.015,1
20150901|2014-12-29 10:00,29,15.9,15.9,15.9,15.9,4
20150901|2014-12-29 12:00,29,15.875,15.875,15.875,15.875,11
20150901|2014-12-29 13:30,29,15.85,15.865,15.85,15.865,10
20150901|2014-12-29 14:00,29,15.85,15.865,15.85,15.865,20
20150901|2014-12-30 07:00,30,16.1,16.1,16.1,16.1,5
20150901|2014-12-30 08:00,30,16.13,16.13,16.13,16.13,1
20150901|2014-12-30 08:30,30,16.1,16.1,16.1,16.1,3
20150901|2014-12-30 10:00,30,16.5,16.5,16.5,16.5,5
20150901|2014-12-31 09:00,31,15.895,15.9,15.895,15.9,10
20150901|2014-12-31 09:30,31,15.905,15.925,15.905,15.925,31
20150901|2014-12-31 12:00,31,15.7,15.7,15.675,15.675,10
20150901|2015-01-02 05:30,2,15.8,15.8,15.8,15.8,1
20150901|2015-01-02 12:00,2,15.865,15.865,15.865,15.865,7
20150901|2015-01-02 12:30,2,15.84,15.84,15.84,15.84,2
20150901|2015-01-04 20:00,5,16.065,16.065,16.065,16.065,5
20150901|2015-01-04 23:00,5,16.04,16.04,16.04,16.04,4
20150901|2015-01-04 23:30,5,16.09,16.09,16.09,16.09,5
20150901|2015-01-05 05:30,5,16.01,16.01,16.01,16.01,5
20150901|2015-01-05 07:00,5,16.09,16.09,16.09,16.09,5
20150901|2015-01-05 08:30,5,16.305,16.305,16.28,16.29,4
20150901|2015-01-05 09:00,5,16.255,16.255,16.255,16.255,1
20150901|2015-01-05 11:00,5,16.085,16.085,16.07,16.075,12
20150901|2015-01-05 12:00,5,16.23,16.23,16.23,16.23,3
20150901|2015-01-05 13:30,5,16.27,16.27,16.27,16.27,5
20150901|2015-01-05 18:00,6,16.21,16.21,16.21,16.21,5
20150901|2015-01-06 03:00,6,16.45,16.45,16.45,16.45,4
20150901|2015-01-06 06:00,6,16.335,16.335,16.335,16.335,2
20150901|2015-01-06 10:30,6,16.81,16.81,16.685,16.685,7
20150901|2015-01-07 06:00,7,16.42,16.42,16.42,16.42,1
20150901|2015-01-07 06:30,7,16.405,16.405,16.405,16.405,2
20150901|2015-01-07 07:00,7,16.425,16.425,16.425,16.425,3
20150901|2015-01-07 11:00,7,16.665,16.665,16.665,16.665,1
20150901|2015-01-07 13:00,7,16.675,16.675,16.675,16.675,1
20150901|2015-01-08 10:30,8,16.565,16.565,16.56,16.56,3
20150901|2015-01-12 08:30,12,16.595,16.595,16.59,16.59,8
20150901|2015-01-12 09:30,12,16.605,16.605,16.605,16.605,1
20150901|2015-01-12 12:00,12,16.655,16.655,16.64,16.64,2
20150901|2015-01-12 15:30,12,16.67,16.67,16.67,16.67,1
20150901|2015-01-12 23:30,13,16.9,16.9,16.9,16.9,1
20150901|2015-01-13 02:00,13,17.015,17.015,17.015,17.015,3
20150901|2015-01-13 07:30,13,17.1,17.1,17.1,17.1,1
20150901|2015-01-13 08:30,13,17.145,17.145,17.145,17.145,1
20150901|2015-01-13 09:30,13,17.125,17.125,17.125,17.125,1
20150901|2015-01-13 12:00,13,17.235,17.235,17.235,17.235,1
20150901|2015-01-14 02:00,14,16.65,16.685,16.65,16.685,20
20150901|2015-01-14 03:30,14,16.69,16.69,16.69,16.69,1
20150901|2015-01-14 09:00,14,17.005,17.005,17.005,17.005,1
20150901|2015-01-14 12:00,14,17.065,17.065,17.065,17.065,1
20150901|2015-01-15 06:00,15,17.15,17.15,17.15,17.15,1
20150901|2015-01-15 09:00,15,17.24,17.24,17.145,17.145,5
20150901|2015-01-15 10:00,15,17.235,17.235,17.23,17.23,3
20150901|2015-01-15 10:30,15,17.225,17.225,17.225,17.225,1
20150901|2015-01-15 11:00,15,17.23,17.23,17.2,17.2,2
20150901|2015-01-15 11:30,15,17.175,17.175,17.175,17.175,1
20150901|2015-01-15 12:00,15,17.165,17.165,17.165,17.165,1
20150901|2015-01-16 08:30,16,17.265,17.265,17.265,17.265,2
20150901|2015-01-16 09:00,16,17.68,17.68,17.68,17.68,1
20150901|2015-01-16 10:00,16,17.8,17.8,17.8,17.8,1
20150901|2015-01-16 10:30,16,17.9,17.9,17.9,17.9,1
20150901|2015-01-16 12:00,16,17.815,17.87,17.805,17.86,21
20150901|2015-01-18 20:00,20,17.765,17.765,17.765,17.765,1
20150901|2015-01-19 01:30,20,17.8,17.8,17.8,17.8,1
20150901|2015-01-19 03:30,20,17.78,17.78,17.78,17.78,1
20150901|2015-01-20 03:30,20,18.08,18.08,18.08,18.08,3
20150901|2015-01-20 08:30,20,17.99,17.99,17.99,17.99,1
20150901|2015-01-20 11:00,20,18.055,18.055,18.055,18.055,1
20150901|2015-01-20 12:00,20,18.04,18.04,18.04,18.04,5
20150901|2015-01-21 11:30,21,18.3,18.3,18.3,18.3,1
20150901|2015-01-21 12:00,21,18.265,18.265,18.265,18.265,1
20150901|2015-01-22 00:00,22,18.08,18.08,18.08,18.08,1
20150901|2015-01-22 02:30,22,18.15,18.15,18.15,18.15,1
20150901|2015-01-22 11:00,22,18.445,18.445,18.445,18.445,40
20150901|2015-01-22 11:30,22,18.44,18.44,18.43,18.43,20
20150901|2015-01-22 21:30,23,18.445,18.445,18.445,18.445,1
20150901|2015-01-23 08:00,23,18.35,18.35,18.35,18.35,1
20150901|2015-01-23 09:00,23,18.435,18.435,18.435,18.435,1
20150901|2015-01-23 13:00,23,18.37,18.37,18.37,18.37,1
20150901|2015-01-23 13:30,23,18.39,18.39,18.39,18.39,1
20150901|2015-01-26 03:00,26,18.1,18.1,18.1,18.1,1
20150901|2015-01-26 06:30,26,18.125,18.175,18.125,18.175,2
20150901|2015-01-26 08:00,26,18.195,18.215,18.19,18.215,4
20150901|2015-01-26 08:30,26,18.24,18.24,18.2,18.2,21
20150901|2015-01-26 09:00,26,18.235,18.235,18.205,18.205,21
20150901|2015-01-27 09:30,27,18.265,18.265,18.265,18.265,1
20150901|2015-01-27 12:00,27,18.17,18.17,18.17,18.17,1
20150901|2015-01-27 13:30,27,18.195,18.195,18.195,18.195,1
20150901|2015-01-27 18:30,28,18.17,18.17,18.17,18.17,1
20150901|2015-01-27 19:30,28,18.11,18.11,18.11,18.11,1
20150901|2015-01-27 23:30,28,18.115,18.115,18.115,18.115,1
20150901|2015-01-28 00:00,28,18.125,18.125,18.125,18.125,2
20150901|2015-01-28 12:00,28,18.18,18.18,18.18,18.18,1
20150901|2015-01-29 03:00,29,17.8,17.8,17.8,17.8,1
20150901|2015-01-29 08:00,29,17.54,17.54,17.54,17.54,2
20150901|2015-01-29 09:30,29,17.38,17.38,17.26,17.285,3
20150901|2015-01-29 10:30,29,17.08,17.08,17.08,17.08,1
20150901|2015-01-29 12:00,29,16.885,16.885,16.885,16.885,2
20150901|2015-01-29 13:00,29,16.955,16.955,16.955,16.955,1
20150901|2015-01-30 08:00,30,16.97,16.97,16.94,16.94,14
20150901|2015-01-30 08:30,30,17.005,17.005,16.965,16.965,2
20150901|2015-01-30 12:00,30,17.29,17.315,17.29,17.315,4
20150901|2015-02-02 08:30,2,17.24,17.24,17.24,17.24,2
20150901|2015-02-02 09:00,2,17.315,17.315,17.315,17.315,2
20150901|2015-02-02 09:30,2,17.31,17.315,17.31,17.315,5
20150901|2015-02-02 12:00,2,17.345,17.35,17.34,17.34,3
20150901|2015-02-03 05:30,3,17.655,17.655,17.655,17.655,1
20150901|2015-02-03 08:30,3,17.39,17.39,17.39,17.39,1
20150901|2015-02-03 12:00,3,17.425,17.435,17.425,17.43,4
20150901|2015-02-04 08:30,4,17.525,17.575,17.525,17.575,4
20150901|2015-02-04 12:00,4,17.505,17.505,17.505,17.505,2
20150901|2015-02-05 08:00,5,17.25,17.25,17.25,17.25,2
20150901|2015-02-05 10:00,5,17.1,17.1,17.1,17.1,20
20150901|2015-02-06 09:00,6,16.8,16.8,16.8,16.8,1
20150901|2015-02-06 09:30,6,16.81,16.81,16.81,16.81,4
20150901|2015-02-06 10:00,6,16.78,16.78,16.7,16.745,5
20150901|2015-02-06 10:30,6,16.725,16.73,16.725,16.73,4
20150901|2015-02-06 11:00,6,16.75,16.75,16.75,16.75,2
20150901|2015-02-06 11:30,6,16.735,16.735,16.735,16.735,1
20150901|2015-02-06 12:30,6,16.74,16.74,16.74,16.74,1
20150901|2015-02-06 13:00,6,16.765,16.765,16.765,16.765,1
20150901|2015-02-06 14:30,6,16.845,16.845,16.845,16.845,1
20150901|2015-02-09 12:00,9,17.16,17.16,17.16,17.16,2
20150901|2015-02-10 07:00,10,17.005,17.005,17.005,17.005,1
20150901|2015-02-10 08:30,10,17.035,17.035,16.98,16.98,3
20150901|2015-02-10 12:00,10,16.985,16.985,16.975,16.975,2
20150901|2015-02-11 08:00,11,17.04,17.04,17.04,17.04,4
20150901|2015-02-11 08:30,11,17.035,17.035,17.02,17.02,10
20150901|2015-02-12 08:30,12,16.925,16.925,16.925,16.925,2
20150901|2015-02-12 09:00,12,16.895,16.895,16.895,16.895,1
20150901|2015-02-12 09:30,12,16.89,16.89,16.89,16.89,1
20150901|2015-02-13 08:30,13,17.33,17.33,17.31,17.31,41
20150901|2015-02-13 09:00,13,17.46,17.46,17.46,17.46,2
20150901|2015-02-13 09:30,13,17.48,17.495,17.46,17.46,3
20150901|2015-02-13 10:00,13,17.48,17.52,17.48,17.495,42
20150901|2015-02-13 10:30,13,17.455,17.455,17.44,17.44,4
20150901|2015-02-13 11:30,13,17.455,17.455,17.45,17.45,70
20150901|2015-02-13 12:00,13,17.39,17.42,17.39,17.415,11
20150901|2015-02-13 14:30,13,17.4,17.4,17.4,17.4,1
20150901|2015-02-16 09:00,17,17.4,17.4,17.4,17.4,1
20150901|2015-02-17 06:30,17,16.835,16.835,16.835,16.835,1
20150901|2015-02-17 07:30,17,16.845,16.845,16.82,16.82,2
20150901|2015-02-17 08:30,17,16.57,16.57,16.57,16.57,10
20150901|2015-02-17 09:30,17,16.475,16.535,16.475,16.535,14
20150901|2015-02-17 11:00,17,16.415,16.415,16.41,16.41,2
20150901|2015-02-17 12:00,17,16.49,16.495,16.49,16.49,8
20150901|2015-02-17 19:00,18,16.59,16.59,16.59,16.59,1
20150901|2015-02-18 06:00,18,16.525,16.525,16.525,16.525,1
20150901|2015-02-18 09:30,18,16.52,16.525,16.475,16.515,9
20150901|2015-02-18 10:00,18,16.455,16.455,16.455,16.455,1
20150901|2015-02-18 10:30,18,16.495,16.495,16.445,16.445,2
20150901|2015-02-18 11:00,18,16.435,16.445,16.435,16.435,3
20150901|2015-02-18 11:30,18,16.42,16.42,16.41,16.41,2
20150901|2015-02-18 12:00,18,16.42,16.42,16.375,16.375,3
20150901|2015-02-19 07:00,19,16.71,16.71,16.71,16.71,1
20150901|2015-02-19 09:00,19,16.595,16.595,16.585,16.585,24
20150901|2015-02-19 09:30,19,16.505,16.565,16.505,16.52,3
20150901|2015-02-19 10:00,19,16.535,16.535,16.535,16.535,1
20150901|2015-02-19 10:30,19,16.575,16.575,16.555,16.555,2
20150901|2015-02-19 11:00,19,16.57,16.57,16.57,16.57,1
20150901|2015-02-19 11:30,19,16.545,16.545,16.545,16.545,1
20150901|2015-02-19 12:00,19,16.48,16.48,16.48,16.48,2
20150901|2015-02-20 10:30,20,16.455,16.47,16.455,16.47,7
20150901|2015-02-20 11:00,20,16.475,16.475,16.445,16.45,3
20150901|2015-02-20 12:30,20,16.345,16.345,16.3,16.3,4
20150901|2015-02-20 13:00,20,16.325,16.325,16.325,16.325,2
20150901|2015-02-23 07:00,23,16.54,16.54,16.54,16.54,2
20150901|2015-02-23 08:00,23,16.47,16.5,16.47,16.5,3
20150901|2015-02-23 09:00,23,16.565,16.625,16.565,16.61,11
20150901|2015-02-23 11:00,23,16.47,16.47,16.47,16.47,1
20150901|2015-02-23 12:00,23,16.375,16.375,16.375,16.375,3
20150901|2015-02-24 04:00,24,16.355,16.355,16.355,16.355,7
20150901|2015-02-24 06:30,24,16.42,16.42,16.405,16.405,20
20150901|2015-02-24 08:00,24,16.38,16.38,16.3,16.3,2
20150901|2015-02-24 09:00,24,16.485,16.485,16.46,16.46,4
20150901|2015-02-24 19:00,25,16.68,16.68,16.68,16.68,1
20150901|2015-02-24 19:30,25,16.785,16.785,16.785,16.785,1
20150901|2015-02-25 05:00,25,16.63,16.63,16.63,16.63,1
20150901|2015-02-25 07:00,25,16.7,16.705,16.7,16.705,2
20150901|2015-02-25 08:00,25,16.605,16.63,16.605,16.63,6
20150901|2015-02-25 08:30,25,16.635,16.635,16.635,16.635,2
20150901|2015-02-25 12:00,25,16.54,16.54,16.54,16.54,1
20150901|2015-02-25 19:30,26,16.68,16.68,16.68,16.68,1
20150901|2015-02-25 21:00,26,16.68,16.68,16.68,16.68,1
20150901|2015-02-26 07:30,26,16.825,16.825,16.825,16.825,2
20150901|2015-02-26 08:00,26,16.8,16.8,16.795,16.795,2
20150901|2015-02-26 08:30,26,16.79,16.79,16.785,16.785,3
20150901|2015-02-26 11:30,26,16.685,16.685,16.685,16.685,1
20150901|2015-02-26 12:00,26,16.67,16.67,16.67,16.67,1
20150901|2015-02-27 08:30,27,16.66,16.685,16.66,16.685,6
20150901|2015-02-27 09:00,27,16.625,16.65,16.625,16.65,5
20150901|2015-02-27 09:30,27,16.665,16.74,16.665,16.735,9
20150901|2015-03-01 20:00,2,16.82,16.82,16.82,16.82,1
20150901|2015-03-02 07:30,2,16.7,16.7,16.695,16.695,8
20150901|2015-03-02 08:00,2,16.69,16.69,16.69,16.69,1
20150901|2015-03-02 09:30,2,16.635,16.635,16.575,16.575,12
20150901|2015-03-02 12:00,2,16.525,16.535,16.515,16.525,8
20150901|2015-03-03 08:00,3,16.405,16.535,16.395,16.535,3
20150901|2015-03-03 08:30,3,16.585,16.585,16.565,16.565,2
20150901|2015-03-03 09:00,3,16.47,16.47,16.47,16.47,1
20150901|2015-03-03 09:30,3,16.42,16.42,16.41,16.415,51
20150901|2015-03-03 10:00,3,16.285,16.285,16.285,16.285,1
20150901|2015-03-03 10:30,3,16.32,16.355,16.32,16.34,3
20150901|2015-03-03 11:30,3,16.35,16.35,16.35,16.35,1
20150901|2015-03-03 12:00,3,16.375,16.375,16.37,16.37,2
20150901|2015-03-03 14:00,3,16.31,16.31,16.31,16.31,1
20150901|2015-03-04 09:30,4,16.215,16.265,16.2,16.265,52
20150901|2015-03-04 10:00,4,16.215,16.215,16.215,16.215,1
20150901|2015-03-04 10:30,4,16.28,16.28,16.28,16.28,1
20150901|2015-03-04 12:00,4,16.24,16.24,16.235,16.235,2
20150901|2015-03-04 15:00,4,16.24,16.24,16.24,16.24,1
20150901|2015-03-05 08:00,5,16.325,16.325,16.3,16.3,3
20150901|2015-03-05 08:30,5,16.305,16.305,16.28,16.28,2
20150901|2015-03-05 09:00,5,16.33,16.33,16.33,16.33,1
20150901|2015-03-05 09:30,5,16.41,16.41,16.39,16.39,2
20150901|2015-03-05 10:00,5,16.36,16.36,16.36,16.36,1
20150901|2015-03-05 10:30,5,16.315,16.315,16.315,16.315,2
20150901|2015-03-05 11:00,5,16.295,16.295,16.285,16.285,2
20150901|2015-03-05 11:30,5,16.28,16.28,16.28,16.28,1
20150901|2015-03-05 12:00,5,16.23,16.23,16.23,16.23,1
20150901|2015-03-05 23:30,6,16.23,16.23,16.23,16.23,1
20150901|2015-03-06 07:00,6,16.155,16.155,16.155,16.155,1
20150901|2015-03-06 08:00,6,15.875,15.875,15.875,15.875,1
20150901|2015-03-06 08:30,6,15.89,15.935,15.885,15.935,3
20150901|2015-03-06 09:00,6,15.905,15.905,15.905,15.905,1
20150901|2015-03-06 09:30,6,15.905,15.96,15.905,15.95,7
20150901|2015-03-06 10:00,6,15.945,15.945,15.94,15.94,3
20150901|2015-03-06 10:30,6,15.925,15.93,15.925,15.93,6
20150901|2015-03-06 11:00,6,15.915,15.915,15.915,15.915,1
20150901|2015-03-06 11:30,6,15.865,15.865,15.865,15.865,1
20150901|2015-03-06 12:00,6,15.87,15.885,15.87,15.88,4
20150901|2015-03-06 13:00,6,15.895,15.895,15.895,15.895,1
20150901|2015-03-09 01:30,9,15.9,15.9,15.9,15.9,1
20150901|2015-03-09 07:00,9,15.915,15.915,15.915,15.915,1
20150901|2015-03-09 08:30,9,15.875,15.875,15.875,15.875,1
20150901|2015-03-09 12:00,9,15.845,15.855,15.845,15.85,7
20150901|2015-03-09 12:30,9,15.86,15.86,15.855,15.855,3
20150901|2015-03-10 00:00,10,15.78,15.78,15.78,15.78,2
20150901|2015-03-10 08:00,10,15.81,15.81,15.8,15.8,2
20150901|2015-03-10 11:00,10,15.735,15.755,15.735,15.745,5
20150901|2015-03-10 12:00,10,15.75,15.75,15.695,15.705,170
20150901|2015-03-10 13:00,10,15.71,15.71,15.71,15.71,1
20150901|2015-03-10 14:30,10,15.745,15.745,15.745,15.745,1
20150901|2015-03-10 15:00,10,15.715,15.715,15.715,15.715,2
20150901|2015-03-11 08:00,11,15.66,15.66,15.66,15.66,3
20150901|2015-03-11 08:30,11,15.655,15.655,15.605,15.605,16
20150901|2015-03-11 09:00,11,15.51,15.51,15.435,15.435,2
20150901|2015-03-11 09:30,11,15.38,15.43,15.38,15.43,3
20150901|2015-03-11 10:00,11,15.385,15.4,15.385,15.4,2
20150901|2015-03-11 10:30,11,15.43,15.43,15.43,15.43,1
20150901|2015-03-11 11:00,11,15.435,15.435,15.435,15.435,1
20150901|2015-03-11 11:30,11,15.4,15.4,15.4,15.4,1
20150901|2015-03-11 12:00,11,15.39,15.445,15.39,15.43,5
20150901|2015-03-11 12:30,11,15.435,15.435,15.42,15.42,50
20150901|2015-03-11 14:00,11,15.545,15.545,15.545,15.545,1
20150901|2015-03-11 21:30,12,15.5,15.5,15.5,15.5,8
20150901|2015-03-12 00:00,12,15.515,15.515,15.515,15.515,1
20150901|2015-03-12 00:30,12,15.6,15.635,15.6,15.635,17
20150901|2015-03-12 08:00,12,15.64,15.64,15.63,15.63,2
20150901|2015-03-12 08:30,12,15.625,15.625,15.625,15.625,2
20150901|2015-03-12 09:00,12,15.59,15.59,15.59,15.59,1
20150901|2015-03-12 10:30,12,15.62,15.62,15.62,15.62,1
20150901|2015-03-12 11:30,12,15.545,15.56,15.545,15.56,49
20150901|2015-03-12 12:00,12,15.55,15.585,15.535,15.58,116
20150901|2015-03-12 20:00,13,15.685,15.685,15.685,15.685,1
20150901|2015-03-12 21:00,13,15.71,15.71,15.71,15.71,2
20150901|2015-03-12 21:30,13,15.71,15.71,15.71,15.71,3
20150901|2015-03-13 03:00,13,15.665,15.665,15.665,15.665,1
20150901|2015-03-13 07:00,13,15.615,15.615,15.61,15.61,2
20150901|2015-03-13 08:00,13,15.645,15.645,15.645,15.645,1
20150901|2015-03-13 08:30,13,15.625,15.625,15.625,15.625,2
20150901|2015-03-13 09:00,13,15.585,15.585,15.585,15.585,22
20150901|2015-03-13 10:00,13,15.55,15.55,15.55,15.55,1
20150901|2015-03-13 12:00,13,15.565,15.565,15.565,15.565,1
20150901|2015-03-13 13:30,13,15.585,15.585,15.585,15.585,2
20150901|2015-03-13 14:00,13,15.6,15.615,15.6,15.61,13
20150901|2015-03-16 00:30,16,15.75,15.75,15.75,15.75,1
20150901|2015-03-16 07:30,16,15.635,15.635,15.635,15.635,18
20150901|2015-03-16 08:30,16,15.745,15.745,15.725,15.725,2
20150901|2015-03-16 09:00,16,15.705,15.715,15.635,15.635,8
20150901|2015-03-16 09:30,16,15.605,15.605,15.595,15.595,4
20150901|2015-03-16 10:00,16,15.61,15.62,15.61,15.62,2
20150901|2015-03-16 10:30,16,15.625,15.7,15.625,15.68,3
20150901|2015-03-16 11:00,16,15.68,15.68,15.64,15.64,3
20150901|2015-03-16 11:30,16,15.65,15.655,15.645,15.655,3
20150901|2015-03-16 12:00,16,15.71,15.715,15.68,15.68,17
20150901|2015-03-16 12:30,16,15.685,15.685,15.685,15.685,1
20150901|2015-03-17 00:30,17,15.58,15.58,15.58,15.58,1
20150901|2015-03-17 08:00,17,15.47,15.47,15.47,15.47,7
20150901|2015-03-17 08:30,17,15.63,15.63,15.63,15.63,1
20150901|2015-03-17 10:00,17,15.645,15.645,15.645,15.645,1
20150901|2015-03-17 12:00,17,15.615,15.65,15.61,15.635,69
20150901|2015-03-17 14:30,17,15.625,15.625,15.625,15.625,1
20150901|2015-03-17 15:30,17,15.61,15.61,15.61,15.61,1
20150901|2015-03-17 20:00,18,15.65,15.65,15.65,15.65,1
20150901|2015-03-17 22:30,18,15.595,15.595,15.595,15.595,1
20150901|2015-03-18 08:00,18,15.555,15.555,15.555,15.555,2
20150901|2015-03-18 09:00,18,15.535,15.56,15.525,15.54,16
20150901|2015-03-18 10:30,18,15.6,15.6,15.6,15.6,1
20150901|2015-03-18 11:00,18,15.67,15.67,15.67,15.67,1
20150901|2015-03-18 11:30,18,15.65,15.65,15.65,15.65,1
20150901|2015-03-18 12:00,18,15.615,15.615,15.6,15.6,7
20150901|2015-03-18 13:00,18,15.8,15.8,15.8,15.8,1
20150901|2015-03-18 14:30,18,16.05,16.095,16.05,16.095,100
20150901|2015-03-18 15:00,18,16.15,16.15,16.15,16.15,2
20150901|2015-03-18 15:30,18,16,16,16,16,4
20150901|2015-03-19 00:00,19,16.01,16.01,16.01,16.01,1
20150901|2015-03-19 03:30,19,15.945,15.945,15.945,15.945,1
20150901|2015-03-19 08:30,19,15.98,15.98,15.97,15.97,3
20150901|2015-03-19 11:00,19,16.17,16.175,16.17,16.17,4
20150901|2015-03-19 12:00,19,16.17,16.195,16.17,16.18,7
20150901|2015-03-19 21:30,20,16.195,16.195,16.195,16.195,1
20150901|2015-03-20 08:00,20,16.265,16.265,16.265,16.265,2
20150901|2015-03-20 09:30,20,16.74,16.74,16.74,16.74,1
20150901|2015-03-20 10:00,20,16.75,16.8,16.75,16.8,3
20150901|2015-03-20 11:00,20,16.87,16.87,16.87,16.87,5
20150901|2015-03-20 12:00,20,16.945,16.945,16.945,16.945,1
20150901|2015-03-23 07:30,23,16.815,16.825,16.815,16.825,2
20150901|2015-03-23 08:00,23,16.86,16.935,16.86,16.9,5
20150901|2015-03-23 08:30,23,16.89,16.905,16.89,16.895,6
20150901|2015-03-23 09:00,23,16.935,17.02,16.935,17.02,3
20150901|2015-03-23 09:30,23,17.015,17.015,16.985,16.985,2
20150901|2015-03-23 10:00,23,16.96,16.96,16.9,16.92,3
20150901|2015-03-23 10:30,23,16.95,16.975,16.95,16.975,2
20150901|2015-03-23 11:00,23,16.95,16.95,16.95,16.95,1
20150901|2015-03-23 11:30,23,16.965,16.965,16.95,16.96,6
20150901|2015-03-23 12:00,23,16.925,16.965,16.925,16.965,3
20150901|2015-03-23 12:30,23,16.955,16.955,16.955,16.955,1
20150901|2015-03-23 13:00,23,16.995,16.995,16.995,16.995,2
20150901|2015-03-23 17:00,24,17.065,17.065,17.065,17.065,1
20150901|2015-03-23 20:30,24,16.965,16.965,16.965,16.965,1
20150901|2015-03-24 05:00,24,17.065,17.065,17.065,17.065,1
20150901|2015-03-24 07:30,24,17.04,17.04,17.04,17.04,1
20150901|2015-03-24 08:00,24,17,17.055,16.98,16.98,6
20150901|2015-03-24 08:30,24,16.98,16.98,16.94,16.96,3
20150901|2015-03-24 09:00,24,16.95,16.995,16.945,16.995,3
20150901|2015-03-24 09:30,24,16.99,17.025,16.99,17.025,3
20150901|2015-03-24 10:00,24,17.015,17.02,17.015,17.02,2
20150901|2015-03-24 10:30,24,16.995,16.995,16.95,16.95,2
20150901|2015-03-24 11:00,24,16.965,17,16.965,17,3
20150901|2015-03-24 11:30,24,17.01,17.025,17.01,17.025,2
20150901|2015-03-24 12:00,24,17.035,17.05,17.035,17.045,3
20150901|2015-03-24 14:30,24,17.03,17.04,17.03,17.04,2
20150901|2015-03-25 08:00,25,17.18,17.18,17.145,17.18,6
20150901|2015-03-25 08:30,25,17.17,17.17,17.1,17.1,4
20150901|2015-03-25 09:00,25,17.105,17.125,17.105,17.125,2
20150901|2015-03-25 09:30,25,17.115,17.115,17.035,17.035,3
20150901|2015-03-25 10:00,25,17.05,17.09,17.05,17.09,3
20150901|2015-03-25 10:30,25,17.12,17.12,17.1,17.12,5
20150901|2015-03-25 11:00,25,17.07,17.07,17.06,17.06,2
20150901|2015-03-25 11:30,25,17.06,17.06,17.06,17.06,1
20150901|2015-03-25 12:00,25,17.06,17.07,17.055,17.07,4
20150901|2015-03-26 03:00,26,17.38,17.38,17.38,17.38,1
20150901|2015-03-26 07:00,26,17.265,17.265,17.265,17.265,1
20150901|2015-03-26 10:30,26,17.155,17.165,17.155,17.165,4
20150901|2015-03-26 12:00,26,17.205,17.21,17.205,17.21,2
20150901|2015-03-27 07:30,27,17.225,17.225,17.225,17.225,1
20150901|2015-03-27 08:00,27,17.22,17.22,17.22,17.22,2
20150901|2015-03-27 08:30,27,16.99,16.99,16.99,16.99,1
20150901|2015-03-27 13:30,27,17.09,17.09,17.07,17.085,121
20150901|2015-03-30 07:30,30,16.79,16.79,16.79,16.79,2
20150901|2015-03-30 08:00,30,16.765,16.85,16.755,16.85,4
20150901|2015-03-30 08:30,30,16.815,16.815,16.81,16.81,3
20150901|2015-03-30 09:00,30,16.825,16.83,16.825,16.83,3
20150901|2015-03-30 09:30,30,16.835,16.835,16.75,16.75,5
20150901|2015-03-30 10:00,30,16.75,16.75,16.7,16.7,3
20150901|2015-03-30 10:30,30,16.725,16.735,16.725,16.735,3
20150901|2015-03-30 11:00,30,16.74,16.74,16.74,16.74,1
20150901|2015-03-30 11:30,30,16.75,16.75,16.75,16.75,1
20150901|2015-03-30 12:00,30,16.735,16.755,16.73,16.755,8
20150901|2015-03-31 07:00,31,16.86,16.86,16.86,16.86,1
20150901|2015-03-31 08:00,31,16.77,16.77,16.715,16.715,5
20150901|2015-03-31 08:30,31,16.755,16.775,16.755,16.765,3
20150901|2015-03-31 09:00,31,16.775,16.86,16.775,16.86,5
20150901|2015-03-31 09:30,31,16.84,16.875,16.835,16.835,3
20150901|2015-03-31 10:00,31,16.785,16.785,16.76,16.76,3
20150901|2015-03-31 10:30,31,16.785,16.785,16.775,16.775,4
20150901|2015-03-31 11:00,31,16.77,16.77,16.765,16.765,3
20150901|2015-03-31 11:30,31,16.74,16.74,16.68,16.68,2
20150901|2015-03-31 12:00,31,16.64,16.69,16.64,16.685,20
20150901|2015-03-31 13:30,31,16.705,16.705,16.705,16.705,1
20150901|2015-04-01 05:30,1,16.62,16.62,16.62,16.62,2
20150901|2015-04-01 08:00,1,16.73,16.73,16.73,16.73,3
20150901|2015-04-01 08:30,1,16.795,16.88,16.795,16.88,6
20150901|2015-04-01 09:00,1,16.82,16.92,16.82,16.92,4
20150901|2015-04-01 09:30,1,16.935,16.955,16.9,16.9,4
20150901|2015-04-01 10:00,1,16.875,16.935,16.875,16.935,4
20150901|2015-04-01 10:30,1,16.905,16.905,16.905,16.905,2
20150901|2015-04-01 11:00,1,16.89,16.93,16.89,16.93,2
20150901|2015-04-01 11:30,1,16.985,17,16.985,17,2
20150901|2015-04-01 12:00,1,17.045,17.145,17.045,17.14,17
20150901|2015-04-02 04:30,2,16.925,16.925,16.925,16.925,1
20150901|2015-04-02 07:00,2,16.95,16.95,16.95,16.95,1
20150901|2015-04-02 08:00,2,16.86,16.86,16.84,16.85,12
20150901|2015-04-02 09:30,2,16.685,16.71,16.68,16.69,24
20150901|2015-04-02 10:00,2,16.685,16.685,16.685,16.685,2
20150901|2015-04-02 12:00,2,16.775,16.79,16.775,16.79,4
20150901|2015-04-02 12:30,2,16.8,16.8,16.8,16.8,1
20150901|2015-04-02 15:00,2,16.81,16.81,16.81,16.81,3
20150901|2015-04-06 02:30,6,17.275,17.3,17.275,17.3,2
20150901|2015-04-06 07:00,6,17.195,17.2,17.195,17.2,2
20150901|2015-04-06 08:00,6,17.21,17.28,17.21,17.28,2
20150901|2015-04-06 08:30,6,17.25,17.25,17.25,17.25,1
20150901|2015-04-06 09:00,6,17.165,17.205,17.16,17.195,20
20150901|2015-04-06 11:00,6,17.225,17.225,17.225,17.225,1
20150901|2015-04-06 12:00,6,17.195,17.205,17.185,17.185,101
20150901|2015-04-06 19:30,7,16.92,16.92,16.92,16.92,1
20150901|2015-04-07 00:30,7,17,17,17,17,1
20150901|2015-04-07 03:30,7,16.82,16.82,16.82,16.82,1
20150901|2015-04-07 07:00,7,16.92,16.925,16.92,16.925,2
20150901|2015-04-07 07:30,7,16.935,16.945,16.935,16.945,3
20150901|2015-04-07 08:00,7,16.99,16.99,16.935,16.94,4
20150901|2015-04-07 08:30,7,16.94,16.94,16.87,16.87,41
20150901|2015-04-07 09:00,7,16.9,16.945,16.9,16.945,3
20150901|2015-04-07 09:30,7,16.915,16.94,16.915,16.94,3
20150901|2015-04-07 10:00,7,16.915,16.925,16.915,16.925,4
20150901|2015-04-07 10:30,7,16.905,16.935,16.905,16.925,4
20150901|2015-04-07 11:00,7,16.92,16.92,16.92,16.92,2
20150901|2015-04-07 11:30,7,16.905,16.91,16.905,16.91,2
20150901|2015-04-07 12:00,7,16.895,16.93,16.895,16.91,4
20150901|2015-04-07 13:00,7,16.91,16.91,16.91,16.91,1
20150901|2015-04-08 01:30,8,16.9,16.9,16.9,16.9,1
20150901|2015-04-08 03:30,8,16.915,16.915,16.915,16.915,1
20150901|2015-04-08 07:00,8,16.865,16.87,16.865,16.87,2
20150901|2015-04-08 07:30,8,16.86,16.86,16.86,16.86,2
20150901|2015-04-08 08:00,8,16.895,16.895,16.865,16.875,4
20150901|2015-04-08 08:30,8,16.87,16.87,16.84,16.84,4
20150901|2015-04-08 09:00,8,16.84,16.84,16.815,16.815,3
20150901|2015-04-08 09:30,8,16.825,16.825,16.6,16.6,4
20150901|2015-04-08 10:00,8,16.61,16.635,16.565,16.59,6
20150901|2015-04-08 10:30,8,16.57,16.57,16.525,16.555,14
20150901|2015-04-08 11:00,8,16.54,16.545,16.53,16.535,6
20150901|2015-04-08 11:30,8,16.54,16.545,16.5,16.545,6
20150901|2015-04-08 12:00,8,16.555,16.555,16.535,16.55,6
20150901|2015-04-09 00:30,9,16.395,16.395,16.385,16.385,3
20150901|2015-04-09 08:00,9,16.335,16.335,16.335,16.335,1
20150901|2015-04-09 12:00,9,16.265,16.265,16.265,16.265,3
20150901|2015-04-09 12:30,9,16.26,16.26,16.26,16.26,1
20150901|2015-04-09 15:00,9,16.225,16.225,16.225,16.225,1
20150901|2015-04-09 21:30,10,16.34,16.34,16.34,16.34,1
20150901|2015-04-10 03:30,10,16.53,16.53,16.53,16.53,1
20150901|2015-04-10 07:30,10,16.54,16.54,16.54,16.54,1
20150901|2015-04-10 08:00,10,16.55,16.55,16.535,16.55,7
20150901|2015-04-10 08:30,10,16.63,16.64,16.63,16.63,6
20150901|2015-04-10 10:00,10,16.53,16.53,16.53,16.53,1
20150901|2015-04-10 11:00,10,16.5,16.53,16.5,16.53,2
20150901|2015-04-10 12:00,10,16.465,16.465,16.45,16.455,43
20150901|2015-04-10 13:00,10,16.48,16.48,16.48,16.48,15
20150901|2015-04-10 16:00,10,16.57,16.57,16.57,16.57,1
20150901|2015-04-12 22:30,13,16.485,16.485,16.485,16.485,1
20150901|2015-04-13 07:00,13,16.385,16.415,16.385,16.415,2
20150901|2015-04-13 08:00,13,16.49,16.49,16.425,16.425,10
20150901|2015-04-13 08:30,13,16.395,16.4,16.37,16.37,4
20150901|2015-04-13 09:00,13,16.36,16.375,16.36,16.365,4
20150901|2015-04-13 09:30,13,16.405,16.405,16.39,16.4,4
20150901|2015-04-13 10:00,13,16.395,16.4,16.385,16.385,5
20150901|2015-04-13 10:30,13,16.39,16.395,16.375,16.375,4
20150901|2015-04-13 11:00,13,16.39,16.415,16.39,16.395,16
20150901|2015-04-13 11:30,13,16.375,16.395,16.375,16.395,2
20150901|2015-04-13 12:00,13,16.38,16.38,16.37,16.37,3
20150901|2015-04-14 01:00,14,16.195,16.195,16.195,16.195,1
20150901|2015-04-14 07:00,14,16.055,16.055,16.055,16.055,1
20150901|2015-04-14 07:30,14,16.15,16.185,16.14,16.155,6
20150901|2015-04-14 08:00,14,16.235,16.335,16.235,16.335,4
20150901|2015-04-14 08:30,14,16.3,16.3,16.245,16.26,5
20150901|2015-04-14 09:00,14,16.285,16.315,16.26,16.315,7
20150901|2015-04-14 09:30,14,16.38,16.415,16.375,16.38,4
20150901|2015-04-14 10:00,14,16.395,16.395,16.335,16.335,4
20150901|2015-04-14 10:30,14,16.34,16.365,16.34,16.365,3
20150901|2015-04-14 11:00,14,16.325,16.325,16.29,16.295,4
20150901|2015-04-14 11:30,14,16.275,16.275,16.275,16.275,1
20150901|2015-04-14 12:00,14,16.27,16.275,16.24,16.245,7
20150901|2015-04-14 12:30,14,16.27,16.27,16.26,16.26,46
20150901|2015-04-14 14:00,14,16.275,16.275,16.265,16.265,2
20150901|2015-04-14 20:00,15,16.24,16.265,16.24,16.265,2
20150901|2015-04-15 04:30,15,16.22,16.24,16.22,16.24,2
20150901|2015-04-15 05:00,15,16.23,16.23,16.205,16.215,10
20150901|2015-04-15 06:00,15,16.215,16.215,16.205,16.21,12
20150901|2015-04-15 07:00,15,16.18,16.18,16.16,16.16,2
20150901|2015-04-15 07:30,15,16.23,16.265,16.23,16.265,54
20150901|2015-04-15 08:30,15,16.235,16.235,16.235,16.235,1
20150901|2015-04-15 10:30,15,16.305,16.305,16.305,16.305,1
20150901|2015-04-15 12:00,15,16.365,16.365,16.365,16.365,1
20150901|2015-04-15 12:30,15,16.41,16.41,16.41,16.41,1
20150901|2015-04-15 13:00,15,16.43,16.435,16.43,16.435,2
20150901|2015-04-16 05:30,16,16.54,16.54,16.54,16.54,1
20150901|2015-04-16 07:00,16,16.48,16.515,16.48,16.515,3
20150901|2015-04-16 07:30,16,16.515,16.515,16.515,16.515,1
20150901|2015-04-16 08:00,16,16.47,16.47,16.465,16.465,2
20150901|2015-04-16 09:00,16,16.35,16.35,16.265,16.265,5
20150901|2015-04-16 10:00,16,16.3,16.3,16.3,16.3,1
20150901|2015-04-16 12:00,16,16.31,16.39,16.31,16.39,2
20150901|2015-04-17 03:30,17,16.475,16.475,16.475,16.475,1
20150901|2015-04-17 06:30,17,16.465,16.55,16.465,16.55,3
20150901|2015-04-17 07:00,17,16.465,16.465,16.45,16.465,4
20150901|2015-04-17 07:30,17,16.505,16.505,16.37,16.375,33
20150901|2015-04-17 08:00,17,16.375,16.39,16.33,16.35,25
20150901|2015-04-17 08:30,17,16.34,16.36,16.31,16.36,5
20150901|2015-04-17 09:00,17,16.325,16.375,16.325,16.335,7
20150901|2015-04-17 09:30,17,16.335,16.355,16.335,16.355,5
20150901|2015-04-17 10:00,17,16.365,16.365,16.345,16.345,3
20150901|2015-04-17 10:30,17,16.345,16.35,16.32,16.32,4
20150901|2015-04-17 11:00,17,16.32,16.32,16.29,16.29,2
20150901|2015-04-17 11:30,17,16.29,16.31,16.29,16.305,3
20150901|2015-04-17 12:00,17,16.315,16.315,16.3,16.305,8
20150901|2015-04-17 13:30,17,16.285,16.285,16.285,16.285,1
20150901|2015-04-20 01:30,20,16.41,16.41,16.41,16.41,1
20150901|2015-04-20 05:00,20,16.27,16.27,16.27,16.27,2
20150901|2015-04-20 05:30,20,16.27,16.27,16.27,16.27,3
20150901|2015-04-20 06:00,20,16.1,16.1,16.1,16.1,1
20150901|2015-04-20 06:30,20,16.115,16.115,16.115,16.115,1
20150901|2015-04-20 07:00,20,16.14,16.14,16.115,16.13,6
20150901|2015-04-20 07:30,20,16.13,16.13,16.12,16.13,3
20150901|2015-04-20 08:00,20,16.12,16.12,16.01,16.025,7
20150901|2015-04-20 08:30,20,16.045,16.05,16.03,16.035,5
20150901|2015-04-20 09:00,20,16.04,16.055,15.9,15.92,19
20150901|2015-04-20 09:30,20,15.93,15.95,15.93,15.95,2
20150901|2015-04-20 10:00,20,15.975,15.975,15.965,15.965,4
20150901|2015-04-20 10:30,20,15.94,15.975,15.93,15.975,3
20150901|2015-04-20 11:00,20,15.97,15.97,15.95,15.95,2
20150901|2015-04-20 11:30,20,15.93,15.94,15.93,15.94,2
20150901|2015-04-20 12:00,20,15.935,15.975,15.935,15.965,5
20150901|2015-04-20 12:30,20,15.955,15.955,15.955,15.955,1
20150901|2015-04-20 19:00,21,15.98,15.98,15.98,15.98,1
20150901|2015-04-20 22:00,21,16.035,16.035,16.035,16.035,1
20150901|2015-04-20 22:30,21,16.04,16.04,16.04,16.04,1
20150901|2015-04-21 07:30,21,16.065,16.065,16.065,16.065,1
20150901|2015-04-21 08:00,21,16.04,16.04,16.04,16.04,1
20150901|2015-04-21 09:30,21,16.005,16.01,16.005,16.01,9
20150901|2015-04-21 11:30,21,16.12,16.12,16.115,16.115,2
20150901|2015-04-21 12:00,21,16.09,16.095,16.085,16.085,22
20150901|2015-04-22 04:30,22,16.11,16.11,16.11,16.11,1
20150901|2015-04-22 05:00,22,16.115,16.135,16.095,16.1,11
20150901|2015-04-22 06:00,22,16.1,16.1,16.09,16.1,12
20150901|2015-04-22 07:00,22,16.025,16.025,16.025,16.025,1
20150901|2015-04-22 08:00,22,16.005,16.005,16.005,16.005,2
20150901|2015-04-22 09:00,22,15.865,15.865,15.755,15.755,5
20150901|2015-04-22 09:30,22,15.765,15.765,15.765,15.765,1
20150901|2015-04-22 10:00,22,15.825,15.825,15.825,15.825,1
20150901|2015-04-22 10:30,22,15.83,15.83,15.825,15.825,4
20150901|2015-04-22 11:00,22,15.84,15.84,15.84,15.84,1
20150901|2015-04-22 11:30,22,15.855,15.855,15.855,15.855,1
20150901|2015-04-22 16:00,22,15.835,15.835,15.835,15.835,1
20150901|2015-04-23 02:00,23,15.84,15.84,15.84,15.84,1
20150901|2015-04-23 06:30,23,15.99,15.99,15.99,15.99,2
20150901|2015-04-23 08:00,23,15.88,15.88,15.88,15.88,1
20150901|2015-04-23 09:30,23,15.845,15.845,15.845,15.845,1
20150901|2015-04-23 10:30,23,15.88,15.88,15.88,15.88,1
20150901|2015-04-23 12:00,23,15.935,15.935,15.935,15.935,1
20150901|2015-04-24 01:00,24,15.89,15.89,15.88,15.88,2
20150901|2015-04-24 02:00,24,15.915,15.915,15.915,15.915,2
20150901|2015-04-24 03:30,24,15.925,15.925,15.925,15.925,1
20150901|2015-04-24 04:30,24,15.86,15.86,15.86,15.86,1
20150901|2015-04-24 06:00,24,15.875,15.875,15.84,15.84,5
20150901|2015-04-24 07:30,24,15.88,15.88,15.88,15.88,1
20150901|2015-04-24 08:00,24,15.84,15.86,15.835,15.86,14
20150901|2015-04-24 08:30,24,15.855,15.855,15.755,15.755,8
20150901|2015-04-24 09:00,24,15.71,15.71,15.655,15.68,8
20150901|2015-04-24 09:30,24,15.7,15.735,15.7,15.735,4
20150901|2015-04-24 10:00,24,15.755,15.755,15.72,15.75,18
20150901|2015-04-24 10:30,24,15.735,15.74,15.735,15.74,2
20150901|2015-04-24 11:00,24,15.75,15.75,15.75,15.75,2
20150901|2015-04-24 11:30,24,15.76,15.76,15.76,15.76,1
20150901|2015-04-24 12:00,24,15.735,15.75,15.72,15.72,3
20150901|2015-04-24 14:30,24,15.76,15.76,15.76,15.76,1
20150901|2015-04-26 21:00,27,15.875,15.875,15.87,15.87,7
20150901|2015-04-26 21:30,27,15.9,15.9,15.9,15.9,1
20150901|2015-04-27 00:30,27,15.91,15.91,15.91,15.91,5
20150901|2015-04-27 01:00,27,15.89,15.89,15.89,15.89,2
20150901|2015-04-27 01:30,27,15.85,15.85,15.85,15.85,1
20150901|2015-04-27 03:00,27,15.875,15.875,15.875,15.875,1
20150901|2015-04-27 03:30,27,15.88,15.885,15.88,15.885,3
20150901|2015-04-27 04:00,27,15.895,15.895,15.895,15.895,1
20150901|2015-04-27 04:30,27,15.865,15.865,15.865,15.865,2
20150901|2015-04-27 06:30,27,15.9,15.905,15.9,15.905,2
20150901|2015-04-27 07:30,27,15.94,15.94,15.915,15.915,3
20150901|2015-04-27 08:00,27,15.89,16.04,15.885,16.04,21
20150901|2015-04-27 08:30,27,16.03,16.145,16.015,16.145,14
20150901|2015-04-27 09:00,27,16.155,16.35,16.155,16.315,49
20150901|2015-04-27 09:30,27,16.34,16.535,16.325,16.53,24
20150901|2015-04-27 10:00,27,16.505,16.505,16.445,16.455,15
20150901|2015-04-27 10:30,27,16.46,16.47,16.455,16.47,14
20150901|2015-04-27 11:00,27,16.5,16.5,16.45,16.455,13
20150901|2015-04-27 11:30,27,16.475,16.51,16.475,16.485,11
20150901|2015-04-27 12:00,27,16.5,16.5,16.48,16.49,10
20150901|2015-04-27 12:30,27,16.445,16.45,16.445,16.45,2
20150901|2015-04-27 13:30,27,16.435,16.435,16.435,16.435,1
20150901|2015-04-27 15:00,27,16.43,16.43,16.43,16.43,1
20150901|2015-04-27 17:00,28,16.44,16.44,16.44,16.44,1
20150901|2015-04-27 19:00,28,16.395,16.395,16.395,16.395,2
20150901|2015-04-27 20:30,28,16.395,16.395,16.395,16.395,1
20150901|2015-04-28 00:00,28,16.4,16.4,16.4,16.4,1
20150901|2015-04-28 01:00,28,16.385,16.385,16.385,16.385,1
20150901|2015-04-28 01:30,28,16.4,16.43,16.385,16.43,6
20150901|2015-04-28 02:30,28,16.405,16.41,16.405,16.41,2
20150901|2015-04-28 03:00,28,16.38,16.38,16.38,16.38,1
20150901|2015-04-28 07:00,28,16.455,16.455,16.455,16.455,1
20150901|2015-04-28 07:30,28,16.53,16.59,16.53,16.575,9
20150901|2015-04-28 08:00,28,16.5,16.5,16.47,16.47,7
20150901|2015-04-28 08:30,28,16.485,16.505,16.485,16.505,6
20150901|2015-04-28 09:00,28,16.69,16.69,16.64,16.64,13
20150901|2015-04-28 09:30,28,16.64,16.665,16.615,16.665,8
20150901|2015-04-28 10:00,28,16.645,16.645,16.59,16.59,6
20150901|2015-04-28 10:30,28,16.63,16.63,16.61,16.61,4
20150901|2015-04-28 11:00,28,16.675,16.675,16.65,16.65,7
20150901|2015-04-28 11:30,28,16.645,16.67,16.645,16.655,3
20150901|2015-04-28 12:00,28,16.67,16.67,16.665,16.67,13
20150901|2015-04-28 13:30,28,16.67,16.67,16.67,16.67,1
20150901|2015-04-28 20:30,29,16.57,16.57,16.57,16.57,1
20150901|2015-04-28 22:30,29,16.625,16.625,16.625,16.625,3
20150901|2015-04-29 00:30,29,16.61,16.61,16.61,16.61,3
20150901|2015-04-29 01:30,29,16.57,16.57,16.57,16.57,3
20150901|2015-04-29 02:00,29,16.525,16.525,16.525,16.525,1
20150901|2015-04-29 02:30,29,16.565,16.565,16.565,16.565,1
20150901|2015-04-29 03:30,29,16.56,16.56,16.56,16.56,1
20150901|2015-04-29 07:00,29,16.615,16.62,16.6,16.6,5
20150901|2015-04-29 07:30,29,16.61,16.69,16.56,16.59,35
20150901|2015-04-29 08:00,29,16.605,16.705,16.605,16.685,32
20150901|2015-04-29 08:30,29,16.695,16.695,16.68,16.68,21
20150901|2015-04-29 09:00,29,16.695,16.755,16.695,16.735,6
20150901|2015-04-29 09:30,29,16.645,16.645,16.645,16.645,1
20150901|2015-04-29 10:30,29,16.685,16.715,16.675,16.715,9
20150901|2015-04-29 11:00,29,16.7,16.7,16.7,16.7,2
20150901|2015-04-29 12:00,29,16.695,16.74,16.695,16.735,199
20150901|2015-04-29 12:30,29,16.725,16.725,16.725,16.725,1
20150901|2015-04-29 13:00,29,16.645,16.645,16.58,16.59,6
20150901|2015-04-29 13:30,29,16.605,16.605,16.605,16.605,2
20150901|2015-04-29 14:00,29,16.6,16.6,16.6,16.6,1
20150901|2015-04-29 20:30,30,16.605,16.605,16.605,16.605,1
20150901|2015-04-29 21:00,30,16.56,16.56,16.56,16.56,1
20150901|2015-04-29 21:30,30,16.55,16.55,16.55,16.55,9
20150901|2015-04-29 22:30,30,16.54,16.54,16.54,16.54,10
20150901|2015-04-30 01:00,30,16.58,16.58,16.58,16.58,5
20150901|2015-04-30 02:30,30,16.63,16.63,16.63,16.63,1
20150901|2015-04-30 03:00,30,16.68,16.68,16.68,16.68,2
20150901|2015-04-30 03:30,30,16.665,16.68,16.665,16.68,2
20150901|2015-04-30 04:00,30,16.695,16.695,16.69,16.69,2
20150901|2015-04-30 06:00,30,16.59,16.59,16.59,16.59,9
20150901|2015-04-30 06:30,30,16.665,16.665,16.665,16.665,1
20150901|2015-04-30 07:00,30,16.76,16.76,16.76,16.76,1
20150901|2015-04-30 07:30,30,16.5,16.54,16.5,16.54,10
20150901|2015-04-30 08:00,30,16.245,16.245,15.98,16.01,204
20150901|2015-04-30 08:30,30,16,16,15.865,15.865,78
20150901|2015-04-30 09:00,30,15.965,15.965,15.965,15.965,5
20150901|2015-04-30 09:30,30,15.93,16.015,15.93,16.01,6
20150901|2015-04-30 10:00,30,15.99,16.005,15.98,15.98,6
20150901|2015-04-30 10:30,30,15.97,15.97,15.97,15.97,1
20150901|2015-04-30 11:00,30,16.065,16.065,16.04,16.04,3
20150901|2015-04-30 12:00,30,16.095,16.21,16.065,16.18,32
20150901|2015-04-30 12:30,30,16.16,16.17,16.16,16.17,2
20150901|2015-04-30 13:30,30,16.14,16.14,16.14,16.14,1
20150901|2015-04-30 14:00,30,16.1,16.1,16.1,16.1,1
20150901|2015-04-30 14:30,30,16.145,16.165,16.145,16.165,9
20150901|2015-04-30 15:00,30,16.17,16.195,16.165,16.18,7
20150901|2015-04-30 15:30,30,16.155,16.155,16.155,16.155,1
20150901|2015-04-30 20:00,1,16.2,16.2,16.2,16.2,2
20150901|2015-04-30 20:30,1,16.22,16.22,16.22,16.22,1
20150901|2015-05-01 04:00,1,16.24,16.24,16.24,16.24,1
20150901|2015-05-01 07:00,1,16.14,16.14,16.14,16.14,1
20150901|2015-05-01 07:30,1,16.08,16.08,16.005,16.065,9
20150901|2015-05-01 08:00,1,16.09,16.17,16.09,16.09,10
20150901|2015-05-01 08:30,1,16.085,16.11,16.025,16.085,14
20150901|2015-05-01 09:00,1,16.06,16.1,15.99,16.045,11
20150901|2015-05-01 09:30,1,16.02,16.08,16.01,16.08,10
20150901|2015-05-01 10:00,1,16.065,16.075,16.05,16.07,8
20150901|2015-05-01 10:30,1,16.085,16.085,16.045,16.065,6
20150901|2015-05-01 11:00,1,16.03,16.035,15.985,16.03,37
20150901|2015-05-01 11:30,1,16.04,16.065,16.02,16.065,6
20150901|2015-05-01 12:00,1,16.02,16.185,16.02,16.145,18
20150901|2015-05-01 14:30,1,16.16,16.215,16.16,16.215,17
20150901|2015-05-03 17:00,4,16.195,16.195,16.195,16.195,1
20150901|2015-05-03 21:00,4,16.27,16.27,16.27,16.27,1
20150901|2015-05-04 03:00,4,16.35,16.35,16.35,16.35,2
20150901|2015-05-04 06:00,4,16.345,16.345,16.34,16.34,2
20150901|2015-05-04 06:30,4,16.3,16.3,16.3,16.3,3
20150901|2015-05-04 07:00,4,16.37,16.37,16.37,16.37,2
20150901|2015-05-04 07:30,4,16.47,16.55,16.46,16.55,30
20150901|2015-05-04 08:00,4,16.715,16.785,16.655,16.66,260
20150901|2015-05-04 08:30,4,16.635,16.67,16.615,16.655,21
20150901|2015-05-04 09:00,4,16.665,16.705,16.615,16.685,11
20150901|2015-05-04 09:30,4,16.695,16.695,16.675,16.69,7
20150901|2015-05-04 10:00,4,16.66,16.67,16.635,16.67,11
20150901|2015-05-04 10:30,4,16.665,16.68,16.65,16.66,7
20150901|2015-05-04 11:00,4,16.655,16.655,16.62,16.625,6
20150901|2015-05-04 11:30,4,16.63,16.63,16.55,16.55,11
20150901|2015-05-04 12:00,4,16.54,16.54,16.425,16.445,42
20150901|2015-05-04 12:30,4,16.46,16.465,16.46,16.465,3
20150901|2015-05-04 13:00,4,16.46,16.48,16.46,16.48,2
20150901|2015-05-04 13:30,4,16.475,16.485,16.475,16.485,2
20150901|2015-05-04 14:00,4,16.485,16.485,16.485,16.485,1
20150901|2015-05-04 17:00,5,16.49,16.49,16.49,16.49,1
20150901|2015-05-04 17:30,5,16.49,16.49,16.49,16.49,1
20150901|2015-05-04 20:00,5,16.51,16.51,16.51,16.51,2
20150901|2015-05-04 21:30,5,16.47,16.47,16.47,16.47,1
20150901|2015-05-05 00:00,5,16.43,16.43,16.43,16.43,3
20150901|2015-05-05 00:30,5,16.48,16.48,16.48,16.48,1
20150901|2015-05-05 03:00,5,16.425,16.45,16.425,16.45,4
20150901|2015-05-05 06:00,5,16.465,16.59,16.465,16.59,5
20150901|2015-05-05 07:30,5,16.64,16.66,16.635,16.635,5
20150901|2015-05-05 08:00,5,16.645,16.705,16.645,16.705,20
20150901|2015-05-05 08:30,5,16.695,16.715,16.625,16.715,15
20150901|2015-05-05 09:00,5,16.695,16.695,16.62,16.645,8
20150901|2015-05-05 09:30,5,16.62,16.65,16.61,16.61,6
20150901|2015-05-05 10:00,5,16.61,16.63,16.61,16.615,4
20150901|2015-05-05 10:30,5,16.59,16.635,16.59,16.635,5
20150901|2015-05-05 11:00,5,16.64,16.64,16.61,16.61,3
20150901|2015-05-05 11:30,5,16.595,16.6,16.58,16.59,5
20150901|2015-05-05 12:00,5,16.575,16.62,16.575,16.62,16
20150901|2015-05-05 14:30,5,16.555,16.555,16.555,16.555,1
20150901|2015-05-05 23:30,6,16.57,16.57,16.57,16.57,4
20150901|2015-05-06 01:30,6,16.615,16.625,16.615,16.625,2
20150901|2015-05-06 02:30,6,16.45,16.45,16.45,16.45,1
20150901|2015-05-06 03:00,6,16.455,16.455,16.455,16.455,1
20150901|2015-05-06 03:30,6,16.48,16.48,16.48,16.48,1
20150901|2015-05-06 04:00,6,16.48,16.48,16.47,16.475,3
20150901|2015-05-06 04:30,6,16.485,16.485,16.485,16.485,1
20150901|2015-05-06 06:00,6,16.485,16.485,16.485,16.485,10
20150901|2015-05-06 07:00,6,16.62,16.655,16.62,16.655,3
20150901|2015-05-06 07:30,6,16.64,16.65,16.64,16.65,2
20150901|2015-05-06 08:00,6,16.64,16.66,16.59,16.59,12
20150901|2015-05-06 08:30,6,16.665,16.67,16.66,16.66,6
20150901|2015-05-06 09:00,6,16.625,16.655,16.585,16.6,10
20150901|2015-05-06 09:30,6,16.625,16.625,16.5,16.5,8
20150901|2015-05-06 10:00,6,16.505,16.545,16.505,16.545,9
20150901|2015-05-06 10:30,6,16.52,16.52,16.495,16.505,3
20150901|2015-05-06 11:00,6,16.55,16.55,16.55,16.55,2
20150901|2015-05-06 11:30,6,16.52,16.54,16.515,16.53,4
20150901|2015-05-06 12:00,6,16.54,16.55,16.52,16.545,16
20150901|2015-05-06 12:30,6,16.545,16.545,16.545,16.545,1
20150901|2015-05-06 13:00,6,16.535,16.535,16.535,16.535,1
20150901|2015-05-06 13:30,6,16.535,16.535,16.515,16.515,2
20150901|2015-05-06 14:00,6,16.53,16.53,16.53,16.53,1
20150901|2015-05-06 14:30,6,16.54,16.54,16.54,16.54,1
20150901|2015-05-06 15:00,6,16.535,16.535,16.535,16.535,1
20150901|2015-05-06 18:30,7,16.56,16.56,16.56,16.56,1
20150901|2015-05-07 01:30,7,16.465,16.465,16.4,16.4,10
20150901|2015-05-07 02:00,7,16.32,16.32,16.32,16.32,1
20150901|2015-05-07 02:30,7,16.275,16.275,16.25,16.25,3
20150901|2015-05-07 03:00,7,16.33,16.33,16.33,16.33,1
20150901|2015-05-07 04:30,7,16.345,16.345,16.345,16.345,16
20150901|2015-05-07 07:00,7,16.345,16.36,16.325,16.36,6
20150901|2015-05-07 07:30,7,16.285,16.295,16.23,16.275,24
20150901|2015-05-07 08:00,7,16.265,16.515,16.265,16.5,20
20150901|2015-05-07 08:30,7,16.49,16.49,16.44,16.44,23
20150901|2015-05-07 09:00,7,16.44,16.45,16.33,16.345,23
20150901|2015-05-07 09:30,7,16.35,16.365,16.33,16.365,26
20150901|2015-05-07 10:00,7,16.365,16.38,16.345,16.375,13
20150901|2015-05-07 10:30,7,16.365,16.365,16.34,16.35,9
20150901|2015-05-07 11:00,7,16.37,16.37,16.355,16.355,6
20150901|2015-05-07 11:30,7,16.37,16.37,16.345,16.345,3
20150901|2015-05-07 12:00,7,16.335,16.34,16.32,16.34,17
20150901|2015-05-07 13:00,7,16.33,16.33,16.33,16.33,2
20150901|2015-05-07 22:30,8,16.33,16.33,16.31,16.315,40
20150901|2015-05-08 01:00,8,16.38,16.38,16.38,16.38,5
20150901|2015-05-08 02:00,8,16.415,16.45,16.415,16.45,2
20150901|2015-05-08 03:30,8,16.415,16.415,16.415,16.415,1
20150901|2015-05-08 07:00,8,16.395,16.395,16.395,16.395,2
20150901|2015-05-08 07:30,8,16.4,16.44,16.3,16.435,11
20150901|2015-05-08 08:00,8,16.475,16.53,16.445,16.5,18
20150901|2015-05-08 08:30,8,16.49,16.49,16.43,16.43,13
20150901|2015-05-08 09:00,8,16.44,16.44,16.4,16.4,4
20150901|2015-05-08 09:30,8,16.4,16.4,16.375,16.4,6
20150901|2015-05-08 10:00,8,16.4,16.44,16.4,16.44,10
20150901|2015-05-08 10:30,8,16.465,16.485,16.465,16.485,7
20150901|2015-05-08 11:00,8,16.49,16.515,16.49,16.505,6
20150901|2015-05-08 11:30,8,16.5,16.5,16.485,16.5,5
20150901|2015-05-08 12:00,8,16.5,16.515,16.49,16.5,17
20150901|2015-05-08 16:00,8,16.48,16.48,16.48,16.48,1
20150901|2015-05-11 01:30,11,16.445,16.445,16.445,16.445,1
20150901|2015-05-11 04:00,11,16.46,16.46,16.46,16.46,10
20150901|2015-05-11 04:30,11,16.45,16.46,16.45,16.45,13
20150901|2015-05-11 05:00,11,16.46,16.485,16.46,16.47,9
20150901|2015-05-11 05:30,11,16.465,16.465,16.465,16.465,3
20150901|2015-05-11 06:00,11,16.43,16.485,16.43,16.47,24
20150901|2015-05-11 06:30,11,16.49,16.49,16.49,16.49,2
20150901|2015-05-11 07:30,11,16.485,16.495,16.465,16.465,6
20150901|2015-05-11 08:00,11,16.455,16.49,16.455,16.49,9
20150901|2015-05-11 08:30,11,16.515,16.58,16.515,16.53,9
20150901|2015-05-11 09:00,11,16.535,16.55,16.535,16.55,9
20150901|2015-05-11 09:30,11,16.555,16.555,16.525,16.53,24
20150901|2015-05-11 10:00,11,16.485,16.485,16.28,16.28,38
20150901|2015-05-11 10:30,11,16.275,16.305,16.245,16.265,19
20150901|2015-05-11 11:00,11,16.27,16.285,16.27,16.27,18
20150901|2015-05-11 11:30,11,16.29,16.315,16.29,16.315,6
20150901|2015-05-11 12:00,11,16.315,16.365,16.305,16.34,27
20150901|2015-05-11 13:30,11,16.315,16.315,16.315,16.315,3
20150901|2015-05-11 14:00,11,16.3,16.3,16.3,16.3,1
20150901|2015-05-11 14:30,11,16.315,16.315,16.315,16.315,1
20150901|2015-05-11 17:00,12,16.335,16.335,16.335,16.335,1
20150901|2015-05-12 00:30,12,16.195,16.195,16.195,16.195,1
20150901|2015-05-12 03:00,12,16.315,16.315,16.315,16.315,3
20150901|2015-05-12 05:00,12,16.385,16.495,16.385,16.475,10
20150901|2015-05-12 05:30,12,16.49,16.49,16.49,16.49,1
20150901|2015-05-12 06:00,12,16.5,16.5,16.495,16.495,2
20150901|2015-05-12 07:30,12,16.45,16.47,16.45,16.465,5
20150901|2015-05-12 08:00,12,16.45,16.45,16.36,16.37,18
20150901|2015-05-12 08:30,12,16.41,16.45,16.405,16.405,121
20150901|2015-05-12 09:00,12,16.435,16.435,16.42,16.435,4
20150901|2015-05-12 09:30,12,16.4,16.4,16.4,16.4,1
20150901|2015-05-12 10:00,12,16.435,16.48,16.435,16.475,9
20150901|2015-05-12 10:30,12,16.48,16.61,16.48,16.585,169
20150901|2015-05-12 11:00,12,16.58,16.58,16.555,16.565,9
20150901|2015-05-12 11:30,12,16.58,16.58,16.56,16.56,4
20150901|2015-05-12 12:00,12,16.595,16.595,16.56,16.57,11
20150901|2015-05-12 12:30,12,16.585,16.59,16.585,16.59,3
20150901|2015-05-12 13:00,12,16.565,16.57,16.565,16.57,5
20150901|2015-05-12 13:30,12,16.58,16.58,16.58,16.58,2
20150901|2015-05-12 14:30,12,16.575,16.575,16.57,16.57,22
20150901|2015-05-12 15:00,12,16.56,16.56,16.555,16.555,2
20150901|2015-05-12 20:00,13,16.52,16.52,16.52,16.52,1
20150901|2015-05-12 20:30,13,16.54,16.54,16.54,16.54,2
20150901|2015-05-12 22:30,13,16.64,16.64,16.64,16.64,1
20150901|2015-05-13 01:30,13,16.61,16.615,16.61,16.615,22
20150901|2015-05-13 02:00,13,16.7,16.7,16.7,16.7,1
20150901|2015-05-13 03:00,13,16.725,16.74,16.725,16.74,2
20150901|2015-05-13 03:30,13,16.67,16.685,16.67,16.675,36
20150901|2015-05-13 04:00,13,16.69,16.695,16.69,16.695,4
20150901|2015-05-13 04:30,13,16.73,16.73,16.73,16.73,9
20150901|2015-05-13 05:30,13,16.7,16.73,16.7,16.73,3
20150901|2015-05-13 06:00,13,16.7,16.8,16.7,16.8,6
20150901|2015-05-13 07:00,13,16.775,16.925,16.775,16.905,13
20150901|2015-05-13 07:30,13,16.98,17.095,16.98,17.055,36
20150901|2015-05-13 08:00,13,17.125,17.125,17.07,17.1,46
20150901|2015-05-13 08:30,13,17.09,17.16,17.09,17.15,15
20150901|2015-05-13 09:00,13,17.19,17.225,17.16,17.225,34
20150901|2015-05-13 09:30,13,17.265,17.265,17.105,17.12,21
20150901|2015-05-13 10:00,13,17.13,17.155,17.13,17.155,3
20150901|2015-05-13 10:30,13,17.165,17.19,17.16,17.19,6
20150901|2015-05-13 11:00,13,17.155,17.215,17.155,17.2,3
20150901|2015-05-13 11:30,13,17.19,17.215,17.19,17.215,2
20150901|2015-05-13 12:00,13,17.225,17.265,17.225,17.26,28
20150901|2015-05-13 12:30,13,17.215,17.215,17.215,17.215,10
20150901|2015-05-13 14:30,13,17.14,17.14,17.14,17.14,2
20150901|2015-05-13 15:00,13,17.165,17.165,17.165,17.165,1
20150901|2015-05-13 18:00,14,17.205,17.205,17.205,17.205,1
20150901|2015-05-13 19:00,14,17.16,17.16,17.16,17.16,1
20150901|2015-05-13 19:30,14,17.16,17.16,17.16,17.16,6
20150901|2015-05-13 20:00,14,17.18,17.18,17.18,17.18,1
20150901|2015-05-14 00:30,14,17.18,17.18,17.18,17.18,1
20150901|2015-05-14 01:00,14,17.23,17.23,17.23,17.23,1
20150901|2015-05-14 01:30,14,17.26,17.26,17.26,17.26,1
20150901|2015-05-14 02:00,14,17.265,17.265,17.265,17.265,10
20150901|2015-05-14 02:30,14,17.22,17.22,17.165,17.165,3
20150901|2015-05-14 04:30,14,17.22,17.22,17.22,17.22,1
20150901|2015-05-14 05:00,14,17.36,17.4,17.36,17.4,68
20150901|2015-05-14 05:30,14,17.395,17.395,17.39,17.39,5
20150901|2015-05-14 06:00,14,17.33,17.35,17.32,17.35,3
20150901|2015-05-14 07:30,14,17.455,17.465,17.26,17.405,70
20150901|2015-05-14 08:00,14,17.375,17.515,17.355,17.51,32
20150901|2015-05-14 08:30,14,17.465,17.535,17.445,17.535,53
20150901|2015-05-14 09:00,14,17.51,17.62,17.505,17.62,15
20150901|2015-05-14 09:30,14,17.56,17.575,17.5,17.5,10
20150901|2015-05-14 10:00,14,17.47,17.47,17.43,17.435,4
20150901|2015-05-14 10:30,14,17.45,17.46,17.445,17.46,34
20150901|2015-05-14 11:00,14,17.465,17.47,17.43,17.45,76
20150901|2015-05-14 11:30,14,17.45,17.475,17.45,17.47,28
20150901|2015-05-14 12:00,14,17.47,17.525,17.455,17.525,30
20150901|2015-05-14 15:00,14,17.47,17.47,17.47,17.47,1
20150901|2015-05-14 15:30,14,17.48,17.48,17.48,17.48,7
20150901|2015-05-14 17:30,15,17.54,17.54,17.54,17.54,1
20150901|2015-05-14 18:30,15,17.555,17.555,17.555,17.555,3
20150901|2015-05-14 19:30,15,17.55,17.55,17.55,17.55,1
20150901|2015-05-14 20:00,15,17.51,17.51,17.43,17.43,2
20150901|2015-05-14 20:30,15,17.39,17.39,17.39,17.39,1
20150901|2015-05-15 01:00,15,17.42,17.42,17.42,17.42,64
20150901|2015-05-15 01:30,15,17.445,17.465,17.445,17.465,2
20150901|2015-05-15 02:00,15,17.47,17.475,17.47,17.475,3
20150901|2015-05-15 03:30,15,17.44,17.44,17.44,17.44,1
20150901|2015-05-15 04:00,15,17.395,17.395,17.395,17.395,1
20150901|2015-05-15 04:30,15,17.35,17.35,17.315,17.35,22
20150901|2015-05-15 05:00,15,17.3,17.365,17.285,17.365,16
20150901|2015-05-15 05:30,15,17.35,17.35,17.35,17.35,1
20150901|2015-05-15 07:00,15,17.435,17.5,17.435,17.5,3
20150901|2015-05-15 07:30,15,17.515,17.52,17.505,17.51,10
20150901|2015-05-15 08:00,15,17.46,17.565,17.46,17.55,10
20150901|2015-05-15 08:30,15,17.51,17.57,17.51,17.565,31
20150901|2015-05-15 09:00,15,17.575,17.6,17.57,17.59,19
20150901|2015-05-15 09:30,15,17.6,17.6,17.555,17.555,13
20150901|2015-05-15 10:00,15,17.57,17.57,17.525,17.555,6
20150901|2015-05-15 10:30,15,17.575,17.58,17.57,17.58,3
20150901|2015-05-15 11:00,15,17.565,17.565,17.565,17.565,4
20150901|2015-05-15 11:30,15,17.57,17.59,17.57,17.59,7
20150901|2015-05-15 12:00,15,17.58,17.61,17.58,17.585,28
20150901|2015-05-15 12:30,15,17.6,17.6,17.59,17.59,7
20150901|2015-05-15 14:30,15,17.57,17.57,17.57,17.57,1
20150901|2015-05-17 17:00,18,17.62,17.62,17.62,17.62,25
20150901|2015-05-17 17:30,18,17.625,17.75,17.625,17.665,5
20150901|2015-05-17 18:00,18,17.675,17.7,17.675,17.685,6
20150901|2015-05-17 18:30,18,17.6,17.6,17.6,17.6,1
20150901|2015-05-17 19:30,18,17.56,17.56,17.56,17.56,1
20150901|2015-05-17 20:00,18,17.565,17.565,17.565,17.565,1
20150901|2015-05-17 20:30,18,17.52,17.52,17.515,17.515,29
20150901|2015-05-17 21:00,18,17.525,17.525,17.525,17.525,9
20150901|2015-05-17 21:30,18,17.525,17.525,17.525,17.525,1
20150901|2015-05-17 22:00,18,17.645,17.645,17.645,17.645,1
20150901|2015-05-17 23:00,18,17.65,17.65,17.645,17.645,10
20150901|2015-05-17 23:30,18,17.695,17.695,17.695,17.695,7
20150901|2015-05-18 00:30,18,17.65,17.75,17.65,17.74,27
20150901|2015-05-18 01:00,18,17.8,17.8,17.8,17.8,1
20150901|2015-05-18 01:30,18,17.8,17.8,17.8,17.8,20
20150901|2015-05-18 02:00,18,17.755,17.755,17.715,17.715,9
20150901|2015-05-18 02:30,18,17.7,17.7,17.7,17.7,1
20150901|2015-05-18 03:00,18,17.69,17.75,17.69,17.75,3
20150901|2015-05-18 03:30,18,17.71,17.72,17.71,17.715,35
20150901|2015-05-18 04:00,18,17.755,17.755,17.755,17.755,2
20150901|2015-05-18 04:30,18,17.745,17.765,17.74,17.765,5
20150901|2015-05-18 05:00,18,17.765,17.765,17.765,17.765,1
20150901|2015-05-18 06:00,18,17.67,17.67,17.67,17.67,3
20150901|2015-05-18 06:30,18,17.635,17.635,17.615,17.625,15
20150901|2015-05-18 07:00,18,17.64,17.705,17.64,17.68,22
20150901|2015-05-18 07:30,18,17.68,17.72,17.68,17.72,19
20150901|2015-05-18 08:00,18,17.72,17.745,17.705,17.735,30
20150901|2015-05-18 08:30,18,17.725,17.725,17.635,17.655,12
20150901|2015-05-18 09:00,18,17.685,17.715,17.685,17.7,29
20150901|2015-05-18 09:30,18,17.7,17.735,17.7,17.735,14
20150901|2015-05-18 10:00,18,17.78,17.78,17.73,17.73,24
20150901|2015-05-18 10:30,18,17.755,17.76,17.755,17.76,7
20150901|2015-05-18 11:00,18,17.73,17.735,17.705,17.735,13
20150901|2015-05-18 11:30,18,17.74,17.74,17.74,17.74,1
20150901|2015-05-18 12:00,18,17.755,17.77,17.755,17.77,4
20150901|2015-05-18 12:30,18,17.76,17.76,17.76,17.76,8
20150901|2015-05-18 14:00,18,17.68,17.68,17.68,17.68,2
20150901|2015-05-18 15:30,18,17.755,17.755,17.755,17.755,6
20150901|2015-05-18 17:00,19,17.76,17.76,17.76,17.76,1
20150901|2015-05-18 17:30,19,17.765,17.77,17.765,17.77,2
20150901|2015-05-18 19:30,19,17.715,17.715,17.715,17.715,3
20150901|2015-05-18 20:00,19,17.7,17.7,17.7,17.7,1
20150901|2015-05-18 20:30,19,17.545,17.545,17.53,17.53,7
20150901|2015-05-19 01:00,19,17.53,17.53,17.53,17.53,2
20150901|2015-05-19 01:30,19,17.51,17.535,17.51,17.535,30
20150901|2015-05-19 02:00,19,17.47,17.47,17.47,17.47,1
20150901|2015-05-19 02:30,19,17.37,17.375,17.37,17.375,2
20150901|2015-05-19 03:00,19,17.455,17.455,17.455,17.455,1
20150901|2015-05-19 03:30,19,17.43,17.43,17.425,17.425,3
20150901|2015-05-19 04:30,19,17.435,17.435,17.435,17.435,1
20150901|2015-05-19 05:00,19,17.485,17.485,17.485,17.485,1
20150901|2015-05-19 05:30,19,17.475,17.495,17.475,17.495,2
20150901|2015-05-19 06:00,19,17.525,17.525,17.525,17.525,1
20150901|2015-05-19 06:30,19,17.495,17.495,17.48,17.48,2
20150901|2015-05-19 07:00,19,17.47,17.58,17.47,17.565,12
20150901|2015-05-19 07:30,19,17.56,17.565,17.4,17.445,27
20150901|2015-05-19 08:00,19,17.36,17.465,17.36,17.43,16
20150901|2015-05-19 08:30,19,17.475,17.475,17.47,17.47,2
20150901|2015-05-19 09:00,19,17.4,17.43,17.12,17.15,47
20150901|2015-05-19 09:30,19,17.15,17.15,16.92,17.055,53
20150901|2015-05-19 10:00,19,17.06,17.06,17.015,17.015,7
20150901|2015-05-19 10:30,19,17.11,17.11,17.11,17.11,5
20150901|2015-05-19 11:00,19,17.115,17.12,17.115,17.12,9
20150901|2015-05-19 12:00,19,17.09,17.125,17.09,17.125,24
20150901|2015-05-19 12:30,19,17.12,17.15,17.12,17.15,16
20150901|2015-05-19 13:00,19,17.15,17.15,17.145,17.145,4
20150901|2015-05-19 13:30,19,17.14,17.14,17.125,17.125,2
20150901|2015-05-19 15:00,19,17.155,17.155,17.155,17.155,2
20150901|2015-05-19 17:30,20,17.15,17.15,17.15,17.15,1
20150901|2015-05-19 19:00,20,17.145,17.145,17.145,17.145,1
20150901|2015-05-19 19:30,20,17.155,17.155,17.155,17.155,2
20150901|2015-05-19 20:00,20,17.085,17.085,17.085,17.085,1
20150901|2015-05-20 00:30,20,17.095,17.095,17.095,17.095,1
20150901|2015-05-20 01:00,20,17.035,17.035,17.025,17.025,2
20150901|2015-05-20 01:30,20,17.025,17.025,16.985,17.01,31
20150901|2015-05-20 02:00,20,17.085,17.085,17.085,17.085,1
20150901|2015-05-20 02:30,20,17.15,17.155,17.15,17.155,2
20150901|2015-05-20 04:00,20,17.13,17.13,17.105,17.12,14
20150901|2015-05-20 04:30,20,17.145,17.145,17.145,17.145,2
20150901|2015-05-20 05:00,20,17.2,17.215,17.2,17.215,3
20150901|2015-05-20 06:00,20,17.12,17.12,17.12,17.12,1
20150901|2015-05-20 06:30,20,17.175,17.175,17.175,17.175,2
20150901|2015-05-20 08:30,20,17.23,17.295,17.22,17.275,34
20150901|2015-05-20 09:00,20,17.29,17.295,17.26,17.29,18
20150901|2015-05-20 09:30,20,17.29,17.29,17.195,17.245,63
20150901|2015-05-20 10:00,20,17.235,17.26,17.22,17.22,16
20150901|2015-05-20 10:30,20,17.215,17.215,17.14,17.14,14
20150901|2015-05-20 11:00,20,17.205,17.215,17.19,17.205,12
20150901|2015-05-20 11:30,20,17.195,17.205,17.185,17.205,16
20150901|2015-05-20 12:00,20,17.205,17.205,17.14,17.15,24
20150901|2015-05-20 12:30,20,17.16,17.16,17.16,17.16,10
20150901|2015-05-20 13:00,20,17.215,17.26,17.215,17.26,7
20150901|2015-05-20 14:00,20,17.18,17.18,17.18,17.18,1
20150901|2015-05-20 15:00,20,17.135,17.14,17.135,17.14,2
20150901|2015-05-20 19:30,21,17.16,17.16,17.16,17.16,6
20150901|2015-05-20 20:00,21,17.17,17.17,17.17,17.17,1
20150901|2015-05-21 06:00,21,17.225,17.225,17.225,17.225,5
20150901|2015-05-21 07:00,21,17.205,17.205,17.17,17.17,4
20150901|2015-05-21 07:30,21,17.2,17.255,17.2,17.255,9
20150901|2015-05-21 08:00,21,17.06,17.17,17.06,17.15,17
20150901|2015-05-21 08:30,21,17.18,17.195,17.135,17.135,27
20150901|2015-05-21 09:00,21,17.235,17.235,17.175,17.175,9
20150901|2015-05-21 09:30,21,17.205,17.21,17.18,17.185,10
20150901|2015-05-21 10:00,21,17.205,17.205,17.175,17.175,10
20150901|2015-05-21 10:30,21,17.185,17.185,17.185,17.185,2
20150901|2015-05-21 11:00,21,17.2,17.2,17.195,17.195,2
20150901|2015-05-21 12:00,21,17.165,17.18,17.155,17.17,17
20150901|2015-05-21 12:30,21,17.175,17.175,17.17,17.17,12
20150901|2015-05-21 14:30,21,17.195,17.195,17.19,17.19,2
20150901|2015-05-21 19:00,22,17.205,17.205,17.205,17.205,2
20150901|2015-05-21 19:30,22,17.21,17.21,17.21,17.21,1
20150901|2015-05-21 22:30,22,17.185,17.185,17.185,17.185,1
20150901|2015-05-22 01:00,22,17.25,17.25,17.25,17.25,1
20150901|2015-05-22 01:30,22,17.255,17.255,17.255,17.255,1
20150901|2015-05-22 02:30,22,17.305,17.34,17.305,17.34,3
20150901|2015-05-22 05:00,22,17.35,17.35,17.35,17.35,2
20150901|2015-05-22 05:30,22,17.305,17.305,17.305,17.305,1
20150901|2015-05-22 06:00,22,17.28,17.285,17.28,17.285,11
20150901|2015-05-22 06:30,22,17.265,17.3,17.265,17.3,5
20150901|2015-05-22 07:00,22,17.315,17.315,17.305,17.305,3
20150901|2015-05-22 07:30,22,17.3,17.3,17.12,17.15,9
20150901|2015-05-22 08:00,22,17.105,17.105,17,17.08,22
20150901|2015-05-22 08:30,22,17.075,17.1,17.075,17.1,7
20150901|2015-05-22 09:00,22,17.09,17.12,17.085,17.12,7
20150901|2015-05-22 09:30,22,17.125,17.21,17.125,17.195,12
20150901|2015-05-22 10:00,22,17.16,17.165,17.16,17.165,7
20150901|2015-05-22 10:30,22,17.18,17.18,17.18,17.18,5
20150901|2015-05-22 12:00,22,17.095,17.1,17.085,17.09,6
20150901|2015-05-22 12:30,22,17.085,17.09,17.085,17.09,30
20150901|2015-05-22 14:00,22,17.12,17.12,17.12,17.12,1
20150901|2015-05-24 17:00,26,17.09,17.09,17.09,17.09,1
20150901|2015-05-24 19:00,26,17.05,17.05,17.05,17.05,1
20150901|2015-05-24 21:30,26,17.095,17.095,17.09,17.09,5
20150901|2015-05-25 00:30,26,17.08,17.08,17.08,17.08,1
20150901|2015-05-25 03:30,26,17.05,17.05,17.05,17.05,3
20150901|2015-05-25 08:00,26,17.12,17.12,17.11,17.11,2
20150901|2015-05-25 10:30,26,17.15,17.17,17.15,17.17,4
20150901|2015-05-25 18:00,26,17.15,17.15,17.15,17.15,3
20150901|2015-05-25 19:30,26,17.13,17.13,17.13,17.13,1
20150901|2015-05-25 20:00,26,17.08,17.08,17.08,17.08,5
20150901|2015-05-25 22:30,26,17.095,17.095,17.095,17.095,10
20150901|2015-05-26 01:00,26,17.02,17.02,16.95,16.97,106
20150901|2015-05-26 01:30,26,16.9,16.92,16.865,16.865,4
20150901|2015-05-26 02:00,26,16.865,16.865,16.865,16.865,1
20150901|2015-05-26 02:30,26,16.875,16.875,16.875,16.875,1
20150901|2015-05-26 03:00,26,16.865,16.865,16.825,16.825,2
20150901|2015-05-26 04:30,26,16.8,16.825,16.78,16.815,42
20150901|2015-05-26 05:00,26,16.825,16.84,16.825,16.84,16
20150901|2015-05-26 05:30,26,16.825,16.825,16.81,16.81,10
20150901|2015-05-26 06:00,26,16.82,16.84,16.82,16.84,9
20150901|2015-05-26 07:00,26,16.84,16.84,16.74,16.77,55
20150901|2015-05-26 07:30,26,16.71,16.755,16.71,16.71,41
20150901|2015-05-26 08:00,26,16.72,16.76,16.69,16.76,7
20150901|2015-05-26 08:30,26,16.89,16.895,16.835,16.835,18
20150901|2015-05-26 09:00,26,16.84,16.84,16.805,16.81,14
20150901|2015-05-26 09:30,26,16.8,16.81,16.8,16.81,3
20150901|2015-05-26 10:00,26,16.825,16.825,16.8,16.8,9
20150901|2015-05-26 10:30,26,16.78,16.81,16.78,16.8,9
20150901|2015-05-26 11:00,26,16.81,16.81,16.81,16.81,4
20150901|2015-05-26 11:30,26,16.78,16.79,16.78,16.79,4
20150901|2015-05-26 12:00,26,16.79,16.795,16.785,16.795,12
20150901|2015-05-26 12:30,26,16.785,16.785,16.78,16.78,22
20150901|2015-05-26 13:30,26,16.79,16.79,16.775,16.775,4
20150901|2015-05-26 14:30,26,16.78,16.78,16.78,16.78,2
20150901|2015-05-26 19:00,27,16.79,16.79,16.79,16.79,2
20150901|2015-05-26 20:00,27,16.79,16.79,16.79,16.79,3
20150901|2015-05-26 21:00,27,16.825,16.835,16.825,16.835,100
20150901|2015-05-26 21:30,27,16.81,16.81,16.81,16.81,3
20150901|2015-05-26 22:00,27,16.81,16.81,16.81,16.81,10
20150901|2015-05-26 23:30,27,16.8,16.8,16.8,16.8,3
20150901|2015-05-27 00:30,27,16.84,16.84,16.835,16.835,2
20150901|2015-05-27 01:30,27,16.83,16.83,16.79,16.795,20
20150901|2015-05-27 02:00,27,16.805,16.805,16.78,16.78,16
20150901|2015-05-27 02:30,27,16.775,16.775,16.775,16.775,1
20150901|2015-05-27 03:00,27,16.795,16.795,16.795,16.795,1
20150901|2015-05-27 04:00,27,16.79,16.79,16.79,16.79,1
20150901|2015-05-27 04:30,27,16.77,16.77,16.72,16.74,27
20150901|2015-05-27 05:00,27,16.72,16.72,16.72,16.72,3
20150901|2015-05-27 05:30,27,16.715,16.715,16.67,16.7,22
20150901|2015-05-27 06:00,27,16.69,16.725,16.685,16.725,35
20150901|2015-05-27 06:30,27,16.69,16.69,16.69,16.69,1
20150901|2015-05-27 07:00,27,16.67,16.67,16.65,16.65,8
20150901|2015-05-27 07:30,27,16.665,16.695,16.65,16.69,22
20150901|2015-05-27 08:00,27,16.69,16.715,16.69,16.71,12
20150901|2015-05-27 08:30,27,16.72,16.745,16.69,16.725,52
20150901|2015-05-27 09:00,27,16.75,16.775,16.725,16.725,23
20150901|2015-05-27 09:30,27,16.755,16.755,16.735,16.735,8
20150901|2015-05-27 10:00,27,16.735,16.74,16.7,16.715,8
20150901|2015-05-27 10:30,27,16.71,16.725,16.7,16.715,11
20150901|2015-05-27 11:00,27,16.72,16.725,16.7,16.705,6
20150901|2015-05-27 11:30,27,16.705,16.715,16.695,16.695,6
20150901|2015-05-27 12:00,27,16.7,16.705,16.675,16.69,95
20150901|2015-05-27 12:30,27,16.69,16.7,16.69,16.7,12
20150901|2015-05-27 13:30,27,16.705,16.71,16.705,16.71,3
20150901|2015-05-27 14:00,27,16.695,16.695,16.695,16.695,1
20150901|2015-05-27 14:30,27,16.705,16.705,16.705,16.705,5
20150901|2015-05-27 19:00,28,16.72,16.72,16.695,16.695,3
20150901|2015-05-27 19:30,28,16.72,16.72,16.72,16.72,5
20150901|2015-05-27 20:00,28,16.735,16.76,16.735,16.76,13
20150901|2015-05-27 20:30,28,16.76,16.76,16.76,16.76,5
20150901|2015-05-27 22:30,28,16.725,16.725,16.725,16.725,3
20150901|2015-05-27 23:00,28,16.715,16.715,16.715,16.715,3
20150901|2015-05-28 00:00,28,16.74,16.74,16.74,16.74,1
20150901|2015-05-28 00:30,28,16.72,16.72,16.72,16.72,3
20150901|2015-05-28 01:00,28,16.7,16.7,16.68,16.68,9
20150901|2015-05-28 01:30,28,16.74,16.74,16.71,16.72,3
20150901|2015-05-28 02:00,28,16.74,16.745,16.725,16.725,21
20150901|2015-05-28 02:30,28,16.76,16.76,16.76,16.76,13
20150901|2015-05-28 03:00,28,16.765,16.8,16.755,16.76,19
20150901|2015-05-28 03:30,28,16.75,16.75,16.75,16.75,3
20150901|2015-05-28 04:00,28,16.75,16.75,16.75,16.75,2
20150901|2015-05-28 04:30,28,16.74,16.75,16.685,16.69,19
20150901|2015-05-28 05:00,28,16.69,16.71,16.69,16.71,20
20150901|2015-05-28 05:30,28,16.685,16.7,16.685,16.7,8
20150901|2015-05-28 06:00,28,16.7,16.72,16.65,16.67,32
20150901|2015-05-28 06:30,28,16.675,16.675,16.675,16.675,10
20150901|2015-05-28 07:00,28,16.67,16.685,16.67,16.67,13
20150901|2015-05-28 07:30,28,16.76,16.775,16.74,16.75,126
20150901|2015-05-28 08:00,28,16.765,16.765,16.71,16.71,23
20150901|2015-05-28 08:30,28,16.695,16.695,16.595,16.595,12
20150901|2015-05-28 09:00,28,16.605,16.735,16.585,16.695,14
20150901|2015-05-28 09:30,28,16.685,16.695,16.685,16.695,2
20150901|2015-05-28 10:00,28,16.7,16.745,16.7,16.73,56
20150901|2015-05-28 10:30,28,16.715,16.725,16.695,16.695,21
20150901|2015-05-28 11:00,28,16.69,16.69,16.665,16.67,8
20150901|2015-05-28 11:30,28,16.7,16.7,16.7,16.7,3
20150901|2015-05-28 12:00,28,16.7,16.71,16.7,16.705,26
20150901|2015-05-28 12:30,28,16.705,16.72,16.705,16.72,94
20150901|2015-05-28 13:00,28,16.725,16.725,16.695,16.695,2
20150901|2015-05-28 13:30,28,16.725,16.735,16.725,16.73,8
20150901|2015-05-28 14:00,28,16.74,16.74,16.72,16.72,12
20150901|2015-05-28 14:30,28,16.72,16.72,16.715,16.72,23
20150901|2015-05-28 15:00,28,16.72,16.72,16.72,16.72,23
20150901|2015-05-28 15:30,28,16.72,16.72,16.72,16.72,1
20150901|2015-05-28 16:00,28,16.72,16.72,16.72,16.72,1
20150901|2015-05-28 18:00,29,16.74,16.74,16.74,16.74,4
20150901|2015-05-28 19:30,29,16.74,16.745,16.74,16.745,2
20150901|2015-05-28 22:00,29,16.755,16.775,16.755,16.775,11
20150901|2015-05-28 23:00,29,16.77,16.77,16.77,16.77,8
20150901|2015-05-29 01:00,29,16.78,16.785,16.78,16.785,2
20150901|2015-05-29 01:30,29,16.745,16.745,16.745,16.745,1
20150901|2015-05-29 02:00,29,16.745,16.745,16.74,16.74,22
20150901|2015-05-29 02:30,29,16.78,16.78,16.78,16.78,1
20150901|2015-05-29 03:30,29,16.74,16.74,16.74,16.74,2
20150901|2015-05-29 04:00,29,16.74,16.74,16.74,16.74,1
20150901|2015-05-29 04:30,29,16.775,16.775,16.765,16.77,34
20150901|2015-05-29 05:00,29,16.775,16.785,16.775,16.775,3
20150901|2015-05-29 06:00,29,16.725,16.735,16.725,16.735,3
20150901|2015-05-29 06:30,29,16.73,16.755,16.73,16.755,2
20150901|2015-05-29 07:00,29,16.73,16.735,16.73,16.735,17
20150901|2015-05-29 07:30,29,16.785,16.785,16.75,16.75,7
20150901|2015-05-29 08:00,29,16.76,16.8,16.76,16.79,49
20150901|2015-05-29 08:30,29,16.765,16.79,16.765,16.79,10
20150901|2015-05-29 09:00,29,16.805,16.83,16.79,16.79,16
20150901|2015-05-29 09:30,29,16.785,16.795,16.785,16.795,6
20150901|2015-05-29 10:00,29,16.755,16.755,16.72,16.725,8
20150901|2015-05-29 10:30,29,16.735,16.75,16.73,16.745,7
20150901|2015-05-29 11:00,29,16.745,16.745,16.74,16.745,10
20150901|2015-05-29 11:30,29,16.73,16.73,16.73,16.73,1
20150901|2015-05-29 12:00,29,16.735,16.76,16.725,16.735,103
20150901|2015-05-29 12:30,29,16.75,16.75,16.75,16.75,20
20150901|2015-05-29 13:00,29,16.78,16.78,16.76,16.76,71
20150901|2015-05-29 13:30,29,16.755,16.755,16.755,16.755,2
20150901|2015-05-31 17:00,1,16.74,16.79,16.74,16.79,6
20150901|2015-05-31 19:30,1,16.74,16.74,16.74,16.74,1
20150901|2015-05-31 20:00,1,16.71,16.71,16.655,16.685,145
20150901|2015-05-31 22:30,1,16.71,16.71,16.71,16.71,2
20150901|2015-06-01 00:00,1,16.74,16.74,16.74,16.74,1
20150901|2015-06-01 01:00,1,16.71,16.71,16.71,16.71,4
20150901|2015-06-01 01:30,1,16.73,16.73,16.73,16.73,2
20150901|2015-06-01 02:00,1,16.68,16.68,16.645,16.645,12
20150901|2015-06-01 02:30,1,16.65,16.65,16.65,16.65,1
20150901|2015-06-01 03:00,1,16.695,16.695,16.695,16.695,1
20150901|2015-06-01 03:30,1,16.715,16.715,16.715,16.715,1
20150901|2015-06-01 04:00,1,16.7,16.7,16.7,16.7,1
20150901|2015-06-01 04:30,1,16.685,16.685,16.685,16.685,1
20150901|2015-06-01 05:30,1,16.64,16.64,16.63,16.63,3
20150901|2015-06-01 06:30,1,16.685,16.7,16.675,16.675,5
20150901|2015-06-01 07:30,1,16.715,16.715,16.715,16.715,20
20150901|2015-06-01 08:00,1,16.71,17.1,16.71,17.045,67
20150901|2015-06-01 08:30,1,17.02,17.205,17.02,17.17,105
20150901|2015-06-01 09:00,1,17.16,17.16,17.06,17.09,21
20150901|2015-06-01 09:30,1,17.09,17.11,17.085,17.11,12
20150901|2015-06-01 10:00,1,17.06,17.06,16.86,16.905,62
20150901|2015-06-01 10:30,1,16.92,16.92,16.905,16.915,8
20150901|2015-06-01 11:00,1,16.9,16.9,16.87,16.87,4
20150901|2015-06-01 11:30,1,16.86,16.86,16.765,16.79,29
20150901|2015-06-01 12:00,1,16.79,16.79,16.705,16.745,155
20150901|2015-06-01 12:30,1,16.75,16.765,16.75,16.765,42
20150901|2015-06-01 13:00,1,16.75,16.75,16.735,16.735,3
20150901|2015-06-01 13:30,1,16.735,16.735,16.735,16.735,5
20150901|2015-06-01 14:00,1,16.775,16.775,16.775,16.775,1
20150901|2015-06-01 15:30,1,16.775,16.775,16.775,16.775,1
20150901|2015-06-01 16:00,1,16.775,16.78,16.775,16.78,2
20150901|2015-06-01 17:00,2,16.785,16.785,16.785,16.785,1
20150901|2015-06-01 19:30,2,16.77,16.77,16.77,16.77,1
20150901|2015-06-01 21:00,2,16.715,16.715,16.715,16.715,1
20150901|2015-06-02 00:00,2,16.72,16.73,16.715,16.73,42
20150901|2015-06-02 00:30,2,16.77,16.77,16.735,16.735,4
20150901|2015-06-02 01:00,2,16.755,16.76,16.755,16.76,2
20150901|2015-06-02 01:30,2,16.785,16.785,16.785,16.785,1
20150901|2015-06-02 02:00,2,16.76,16.76,16.74,16.74,2
20150901|2015-06-02 02:30,2,16.735,16.735,16.735,16.735,1
20150901|2015-06-02 03:00,2,16.745,16.745,16.745,16.745,1
20150901|2015-06-02 03:30,2,16.75,16.75,16.75,16.75,2
20150901|2015-06-02 04:00,2,16.7,16.7,16.675,16.675,5
20150901|2015-06-02 04:30,2,16.68,16.68,16.68,16.68,1
20150901|2015-06-02 05:00,2,16.68,16.68,16.67,16.67,2
20150901|2015-06-02 05:30,2,16.745,16.745,16.74,16.74,6
20150901|2015-06-02 06:00,2,16.715,16.775,16.71,16.765,10
20150901|2015-06-02 06:30,2,16.74,16.74,16.74,16.74,10
20150901|2015-06-02 07:00,2,16.78,16.795,16.745,16.745,3
20150901|2015-06-02 07:30,2,16.71,16.73,16.68,16.73,32
20150901|2015-06-02 08:00,2,16.77,16.87,16.77,16.78,31
20150901|2015-06-02 08:30,2,16.775,16.785,16.76,16.765,11
20150901|2015-06-02 09:00,2,16.78,16.82,16.78,16.82,19
20150901|2015-06-02 09:30,2,16.81,16.825,16.8,16.825,14
20150901|2015-06-02 10:00,2,16.81,16.81,16.76,16.795,46
20150901|2015-06-02 10:30,2,16.795,16.805,16.795,16.805,6
20150901|2015-06-02 11:00,2,16.82,16.82,16.8,16.815,52
20150901|2015-06-02 11:30,2,16.81,16.815,16.79,16.795,114
20150901|2015-06-02 12:00,2,16.82,16.855,16.82,16.855,44
20150901|2015-06-02 12:30,2,16.85,16.85,16.83,16.85,19
20150901|2015-06-02 13:00,2,16.825,16.83,16.825,16.83,4
20150901|2015-06-02 14:00,2,16.81,16.81,16.805,16.805,6
20150901|2015-06-02 14:30,2,16.805,16.805,16.805,16.805,1
20150901|2015-06-02 15:00,2,16.81,16.82,16.81,16.82,2
20150901|2015-06-02 17:00,3,16.825,16.825,16.825,16.825,2
20150901|2015-06-02 17:30,3,16.825,16.83,16.825,16.83,3
20150901|2015-06-02 18:00,3,16.815,16.815,16.815,16.815,3
20150901|2015-06-02 19:00,3,16.8,16.8,16.8,16.8,1
20150901|2015-06-02 21:00,3,16.8,16.8,16.8,16.8,4
20150901|2015-06-02 22:00,3,16.77,16.78,16.77,16.78,8
20150901|2015-06-02 23:30,3,16.79,16.81,16.79,16.81,8
20150901|2015-06-03 00:00,3,16.82,16.82,16.82,16.82,1
20150901|2015-06-03 00:30,3,16.795,16.8,16.795,16.8,3
20150901|2015-06-03 01:00,3,16.755,16.755,16.755,16.755,1
20150901|2015-06-03 01:30,3,16.775,16.775,16.775,16.775,1
20150901|2015-06-03 02:30,3,16.73,16.73,16.725,16.725,2
20150901|2015-06-03 03:30,3,16.7,16.7,16.7,16.7,1
20150901|2015-06-03 04:00,3,16.67,16.67,16.64,16.655,8
20150901|2015-06-03 05:30,3,16.665,16.665,16.64,16.65,5
20150901|2015-06-03 06:00,3,16.65,16.665,16.65,16.665,15
20150901|2015-06-03 06:30,3,16.655,16.73,16.655,16.695,5
20150901|2015-06-03 07:00,3,16.675,16.69,16.675,16.69,3
20150901|2015-06-03 07:30,3,16.6,16.6,16.51,16.6,50
20150901|2015-06-03 08:00,3,16.615,16.655,16.595,16.61,203
20150901|2015-06-03 08:30,3,16.635,16.66,16.595,16.61,120
20150901|2015-06-03 09:00,3,16.63,16.66,16.585,16.585,219
20150901|2015-06-03 09:30,3,16.61,16.65,16.6,16.64,175
20150901|2015-06-03 10:00,3,16.62,16.635,16.61,16.615,102
20150901|2015-06-03 10:30,3,16.61,16.615,16.605,16.615,22
20150901|2015-06-03 11:00,3,16.63,16.63,16.57,16.6,32
20150901|2015-06-03 11:30,3,16.575,16.575,16.42,16.47,60
20150901|2015-06-03 12:00,3,16.495,16.53,16.48,16.51,29
20150901|2015-06-03 12:30,3,16.5,16.51,16.5,16.51,18
20150901|2015-06-03 13:00,3,16.53,16.55,16.525,16.525,22
20150901|2015-06-03 13:30,3,16.535,16.535,16.535,16.535,1
20150901|2015-06-03 14:00,3,16.535,16.535,16.535,16.535,2
20150901|2015-06-03 14:30,3,16.54,16.54,16.54,16.54,2
20150901|2015-06-03 19:00,4,16.52,16.535,16.52,16.53,5
20150901|2015-06-03 19:30,4,16.52,16.52,16.52,16.52,1
20150901|2015-06-03 20:00,4,16.505,16.505,16.455,16.455,3
20150901|2015-06-03 20:30,4,16.43,16.46,16.425,16.46,6
20150901|2015-06-03 21:00,4,16.485,16.485,16.485,16.485,1
20150901|2015-06-03 22:30,4,16.51,16.51,16.51,16.51,8
20150901|2015-06-03 23:30,4,16.525,16.525,16.525,16.525,6
20150901|2015-06-04 00:00,4,16.515,16.515,16.515,16.515,2
20150901|2015-06-04 00:30,4,16.54,16.54,16.54,16.54,1
20150901|2015-06-04 02:00,4,16.45,16.47,16.45,16.465,12
20150901|2015-06-04 02:30,4,16.45,16.465,16.44,16.445,10
20150901|2015-06-04 03:00,4,16.48,16.48,16.47,16.47,20
20150901|2015-06-04 03:30,4,16.475,16.475,16.475,16.475,1
20150901|2015-06-04 04:00,4,16.465,16.465,16.465,16.465,1
20150901|2015-06-04 04:30,4,16.47,16.47,16.47,16.47,1
20150901|2015-06-04 05:30,4,16.485,16.495,16.485,16.49,12
20150901|2015-06-04 06:00,4,16.49,16.49,16.49,16.49,2
20150901|2015-06-04 06:30,4,16.465,16.465,16.45,16.45,11
20150901|2015-06-04 07:00,4,16.43,16.435,16.34,16.38,53
20150901|2015-06-04 07:30,4,16.31,16.39,16.3,16.345,15
20150901|2015-06-04 08:00,4,16.36,16.385,16.235,16.28,274
20150901|2015-06-04 08:30,4,16.305,16.325,16.26,16.26,98
20150901|2015-06-04 09:00,4,16.295,16.315,16.24,16.28,51
20150901|2015-06-04 09:30,4,16.28,16.28,16.13,16.205,169
20150901|2015-06-04 10:00,4,16.19,16.2,16.13,16.17,67
20150901|2015-06-04 10:30,4,16.185,16.22,16.17,16.22,69
20150901|2015-06-04 11:00,4,16.21,16.21,16.175,16.175,38
20150901|2015-06-04 11:30,4,16.17,16.185,16.165,16.185,75
20150901|2015-06-04 12:00,4,16.15,16.165,16.13,16.155,63
20150901|2015-06-04 12:30,4,16.155,16.165,16.155,16.155,18
20150901|2015-06-04 13:00,4,16.165,16.185,16.16,16.185,21
20150901|2015-06-04 13:30,4,16.185,16.21,16.185,16.21,22
20150901|2015-06-04 14:00,4,16.195,16.21,16.195,16.21,3
20150901|2015-06-04 14:30,4,16.2,16.2,16.18,16.18,3
20150901|2015-06-04 15:00,4,16.16,16.16,16.155,16.155,2
20150901|2015-06-04 15:30,4,16.15,16.15,16.145,16.145,2
20150901|2015-06-04 17:30,5,16.135,16.135,16.135,16.135,1
20150901|2015-06-04 18:30,5,16.165,16.165,16.165,16.165,2
20150901|2015-06-04 19:00,5,16.165,16.165,16.165,16.165,2
20150901|2015-06-04 19:30,5,16.16,16.16,16.16,16.16,2
20150901|2015-06-04 20:00,5,16.17,16.19,16.145,16.145,89
20150901|2015-06-04 20:30,5,16.155,16.16,16.15,16.15,26
20150901|2015-06-04 21:00,5,16.165,16.185,16.165,16.185,5
20150901|2015-06-04 21:30,5,16.185,16.205,16.185,16.195,47
20150901|2015-06-04 22:00,5,16.195,16.195,16.195,16.195,2
20150901|2015-06-04 23:00,5,16.18,16.18,16.17,16.17,52
20150901|2015-06-04 23:30,5,16.175,16.185,16.175,16.18,16
20150901|2015-06-05 01:00,5,16.19,16.19,16.16,16.165,35
20150901|2015-06-05 01:30,5,16.16,16.16,16.155,16.155,9
20150901|2015-06-05 02:00,5,16.15,16.16,16.13,16.15,62
20150901|2015-06-05 02:30,5,16.16,16.16,16.15,16.15,4
20150901|2015-06-05 03:00,5,16.13,16.135,16.13,16.135,6
20150901|2015-06-05 03:30,5,16.14,16.14,16.14,16.14,1
20150901|2015-06-05 04:00,5,16.18,16.18,16.18,16.18,1
20150901|2015-06-05 04:30,5,16.155,16.18,16.155,16.18,4
20150901|2015-06-05 05:00,5,16.18,16.185,16.18,16.185,8
20150901|2015-06-05 06:00,5,16.16,16.16,16.16,16.16,1
20150901|2015-06-05 06:30,5,16.16,16.17,16.16,16.17,3
20150901|2015-06-05 07:00,5,16.13,16.13,16.11,16.12,36
20150901|2015-06-05 07:30,5,16.1,16.15,15.985,16.06,49
20150901|2015-06-05 08:00,5,16.065,16.075,15.985,15.985,51
20150901|2015-06-05 08:30,5,15.99,16.03,15.99,16.005,262
20150901|2015-06-05 09:00,5,16.01,16.135,16.005,16.135,88
20150901|2015-06-05 09:30,5,16.15,16.17,16.09,16.115,153
20150901|2015-06-05 10:00,5,16.13,16.165,16.095,16.105,66
20150901|2015-06-05 10:30,5,16.12,16.12,16.07,16.08,202
20150901|2015-06-05 11:00,5,16.095,16.11,16.075,16.08,168
20150901|2015-06-05 11:30,5,16.055,16.075,16.04,16.045,14
20150901|2015-06-05 12:00,5,16.04,16.05,16.015,16.035,140
20150901|2015-06-05 12:30,5,16.045,16.055,16.045,16.05,21
20150901|2015-06-05 13:00,5,16.06,16.06,16.05,16.06,12
20150901|2015-06-05 13:30,5,16.06,16.085,16.06,16.085,2
20150901|2015-06-05 14:00,5,16.105,16.105,16.105,16.105,1
20150901|2015-06-05 14:30,5,16.08,16.08,16.08,16.08,4
20150901|2015-06-05 15:30,5,16.125,16.125,16.115,16.115,4
20150901|2015-06-05 16:00,5,16.11,16.11,16.11,16.11,1
20150901|2015-06-07 17:00,8,16.085,16.085,16.06,16.085,14
20150901|2015-06-07 17:30,8,16.06,16.06,16.045,16.045,4
20150901|2015-06-07 18:30,8,16.035,16.035,16.035,16.035,1
20150901|2015-06-07 19:00,8,16.055,16.11,16.055,16.11,41
20150901|2015-06-07 19:30,8,16.1,16.1,16.1,16.1,1
20150901|2015-06-07 20:00,8,16.125,16.125,16.125,16.125,12
20150901|2015-06-07 20:30,8,16.125,16.125,16.105,16.105,29
20150901|2015-06-07 21:00,8,16.12,16.12,16.12,16.12,2
20150901|2015-06-07 21:30,8,16.13,16.14,16.13,16.14,9
20150901|2015-06-07 23:00,8,16.12,16.12,16.115,16.115,8
20150901|2015-06-07 23:30,8,16.1,16.1,16.1,16.1,3
20150901|2015-06-08 00:00,8,16.09,16.09,16.08,16.08,3
20150901|2015-06-08 00:30,8,16.12,16.12,16.12,16.12,1
20150901|2015-06-08 01:00,8,16.11,16.11,16.1,16.1,6
20150901|2015-06-08 01:30,8,16.1,16.135,16.1,16.135,10
20150901|2015-06-08 02:00,8,16.14,16.14,16.12,16.13,4
20150901|2015-06-08 02:30,8,16.125,16.145,16.125,16.145,4
20150901|2015-06-08 03:00,8,16.11,16.11,16.105,16.105,3
20150901|2015-06-08 04:00,8,16.11,16.11,16.11,16.11,2
20150901|2015-06-08 04:30,8,16.105,16.125,16.105,16.125,4
20150901|2015-06-08 05:30,8,16.065,16.065,16.02,16.02,3
20150901|2015-06-08 06:00,8,16.035,16.07,16.035,16.07,20
20150901|2015-06-08 06:30,8,16.06,16.06,16.035,16.045,11
20150901|2015-06-08 07:00,8,16.065,16.09,16.005,16.02,21
20150901|2015-06-08 07:30,8,16.015,16.045,16,16.04,83
20150901|2015-06-08 08:00,8,16.04,16.1,16.04,16.055,336
20150901|2015-06-08 08:30,8,16.06,16.06,16.025,16.035,49
20150901|2015-06-08 09:00,8,16.025,16.04,15.995,16,234
20150901|2015-06-08 09:30,8,16.01,16.01,15.96,15.975,163
20150901|2015-06-08 10:00,8,15.97,15.975,15.93,15.975,220
20150901|2015-06-08 10:30,8,15.97,16.005,15.95,15.96,108
20150901|2015-06-08 11:00,8,15.95,15.97,15.945,15.965,140
20150901|2015-06-08 11:30,8,15.97,15.98,15.96,15.96,50
20150901|2015-06-08 12:00,8,15.98,16.025,15.965,16,159
20150901|2015-06-08 12:30,8,16.005,16.005,15.99,16.005,6
20150901|2015-06-08 13:00,8,16.005,16.01,15.99,16,44
20150901|2015-06-08 13:30,8,16,16.005,16,16.005,10
20150901|2015-06-08 14:00,8,16.025,16.03,16.015,16.015,52
20150901|2015-06-08 14:30,8,16.015,16.02,16.01,16.01,4
20150901|2015-06-08 15:00,8,16,16,15.995,15.995,2
20150901|2015-06-08 15:30,8,15.995,15.995,15.975,15.975,5
20150901|2015-06-08 17:00,9,15.97,15.975,15.96,15.96,8
20150901|2015-06-08 17:30,9,15.955,15.96,15.955,15.96,5
20150901|2015-06-08 18:00,9,15.955,15.96,15.955,15.96,2
20150901|2015-06-08 18:30,9,15.95,15.95,15.95,15.95,3
20150901|2015-06-08 19:00,9,15.975,15.98,15.975,15.98,21
20150901|2015-06-08 19:30,9,15.99,16,15.985,15.985,17
20150901|2015-06-08 20:00,9,16.005,16.035,16,16.035,39
20150901|2015-06-08 20:30,9,16.04,16.05,16.04,16.05,4
20150901|2015-06-08 21:00,9,16.035,16.065,16.035,16.065,5
20150901|2015-06-08 22:00,9,16.04,16.04,16.04,16.04,3
20150901|2015-06-08 23:00,9,16.045,16.07,16.045,16.07,3
20150901|2015-06-08 23:30,9,16.055,16.08,16.055,16.08,3
20150901|2015-06-09 00:00,9,16.095,16.095,16.075,16.075,5
20150901|2015-06-09 00:30,9,16.08,16.085,16.075,16.08,50
20150901|2015-06-09 01:00,9,16.075,16.08,16.06,16.06,14
20150901|2015-06-09 01:30,9,16.065,16.09,16.065,16.09,3
20150901|2015-06-09 02:00,9,16.06,16.06,16.01,16.01,8
20150901|2015-06-09 02:30,9,16.01,16.04,16,16.04,47
20150901|2015-06-09 03:00,9,16.03,16.03,16.03,16.03,4
20150901|2015-06-09 03:30,9,16.075,16.175,16.075,16.12,107
20150901|2015-06-09 04:00,9,16.155,16.165,16.155,16.16,4
20150901|2015-06-09 04:30,9,16.145,16.15,16.125,16.125,70
20150901|2015-06-09 05:00,9,16.125,16.16,16.125,16.15,13
20150901|2015-06-09 05:30,9,16.14,16.14,16.115,16.115,3
20150901|2015-06-09 06:00,9,16.125,16.13,16.115,16.13,10
20150901|2015-06-09 06:30,9,16.145,16.145,16.12,16.12,11
20150901|2015-06-09 07:00,9,16.11,16.11,16.015,16.05,123
20150901|2015-06-09 07:30,9,16.05,16.05,16,16.035,57
20150901|2015-06-09 08:00,9,16.045,16.065,16.035,16.055,98
20150901|2015-06-09 08:30,9,16.065,16.08,16.015,16.025,86
20150901|2015-06-09 09:00,9,16.015,16.04,15.97,15.985,250
20150901|2015-06-09 09:30,9,15.98,16,15.98,15.985,116
20150901|2015-06-09 10:00,9,15.99,16.025,15.99,16.02,60
20150901|2015-06-09 10:30,9,16.02,16.025,16.005,16.02,44
20150901|2015-06-09 11:00,9,16.02,16.02,15.985,15.995,40
20150901|2015-06-09 11:30,9,15.995,16,15.99,15.99,19
20150901|2015-06-09 12:00,9,15.995,16.01,15.99,16.01,117
20150901|2015-06-09 12:30,9,16,16,16,16,9
20150901|2015-06-09 13:00,9,16,16,15.985,15.995,22
20150901|2015-06-09 14:00,9,15.98,15.98,15.98,15.98,2
20150901|2015-06-09 14:30,9,15.975,15.975,15.97,15.97,3
20150901|2015-06-09 15:00,9,15.97,15.97,15.96,15.96,5
20150901|2015-06-09 16:00,9,15.96,15.96,15.95,15.96,11
20150901|2015-06-09 17:00,10,15.96,15.96,15.945,15.945,8
20150901|2015-06-09 18:00,10,15.965,15.965,15.965,15.965,1
20150901|2015-06-09 18:30,10,15.995,15.995,15.995,15.995,1
20150901|2015-06-09 19:00,10,16.015,16.115,16.015,16.035,252
20150901|2015-06-09 20:00,10,16.005,16.005,16.005,16.005,10
20150901|2015-06-09 20:30,10,15.99,15.99,15.99,15.99,5
20150901|2015-06-09 21:00,10,16,16,15.995,15.995,2
20150901|2015-06-09 21:30,10,15.99,16,15.99,16,4
20150901|2015-06-09 22:00,10,16,16,16,16,1
20150901|2015-06-09 22:30,10,15.985,15.985,15.975,15.975,13
20150901|2015-06-09 23:00,10,16.035,16.06,16.035,16.06,3
20150901|2015-06-09 23:30,10,16.06,16.065,16.06,16.065,2
20150901|2015-06-10 00:00,10,16.07,16.075,16.065,16.075,7
20150901|2015-06-10 00:30,10,16.075,16.085,16.065,16.085,7
20150901|2015-06-10 01:00,10,16.08,16.085,16.065,16.065,13
20150901|2015-06-10 01:30,10,16.07,16.12,16.07,16.12,28
20150901|2015-06-10 02:00,10,16.105,16.13,16.095,16.12,25
20150901|2015-06-10 02:30,10,16.13,16.13,16.12,16.12,4
20150901|2015-06-10 03:00,10,16.13,16.13,16.11,16.115,52
20150901|2015-06-10 03:30,10,16.13,16.13,16.13,16.13,1
20150901|2015-06-10 04:00,10,16.115,16.115,16.11,16.11,2
20150901|2015-06-10 04:30,10,16.135,16.175,16.12,16.12,16
20150901|2015-06-10 05:00,10,16.15,16.2,16.15,16.17,16
20150901|2015-06-10 05:30,10,16.2,16.205,16.12,16.12,64
20150901|2015-06-10 06:00,10,16.13,16.13,16.13,16.13,1
20150901|2015-06-10 06:30,10,16.14,16.16,16.14,16.16,2
20150901|2015-06-10 07:00,10,16.145,16.23,16.13,16.205,49
20150901|2015-06-10 07:30,10,16.195,16.2,16.15,16.17,90
20150901|2015-06-10 08:00,10,16.19,16.195,16.115,16.17,137
20150901|2015-06-10 08:30,10,16.145,16.145,16.05,16.075,229
20150901|2015-06-10 09:00,10,16.08,16.1,16.03,16.055,236
20150901|2015-06-10 09:30,10,16.06,16.075,16.015,16.035,115
20150901|2015-06-10 10:00,10,16.045,16.06,16.03,16.045,114
20150901|2015-06-10 10:30,10,16.045,16.045,16.03,16.03,21
20150901|2015-06-10 11:00,10,16.03,16.04,15.97,15.995,442
20150901|2015-06-10 11:30,10,16.005,16.015,16.005,16.015,77
20150901|2015-06-10 12:00,10,16.015,16.02,15.995,16.015,154
20150901|2015-06-10 12:30,10,16,16.005,15.985,15.99,18
20150901|2015-06-10 13:00,10,15.995,16.01,15.995,16.01,14
20150901|2015-06-10 13:30,10,16.01,16.02,16.01,16.015,10
20150901|2015-06-10 14:00,10,16.005,16.02,16.005,16.02,4
20150901|2015-06-10 14:30,10,16.025,16.025,16.025,16.025,8
20150901|2015-06-10 15:30,10,16.015,16.015,16.015,16.015,1
20150901|2015-06-10 17:00,11,16.02,16.02,16.02,16.02,4
20150901|2015-06-10 18:00,11,16.025,16.025,16.025,16.025,2
20150901|2015-06-10 19:00,11,16.02,16.02,16.02,16.02,1
20150901|2015-06-10 20:00,11,16.03,16.03,16.015,16.02,10
20150901|2015-06-10 20:30,11,16.03,16.05,16.025,16.025,11
20150901|2015-06-10 21:00,11,16.025,16.025,16.02,16.02,15
20150901|2015-06-10 21:30,11,16.02,16.03,16.02,16.02,40
20150901|2015-06-10 22:00,11,16.02,16.02,16.02,16.02,1
20150901|2015-06-10 23:30,11,16.055,16.055,16.055,16.055,2
20150901|2015-06-11 00:00,11,16.03,16.03,16.03,16.03,1
20150901|2015-06-11 00:30,11,16.025,16.025,16.015,16.02,6
20150901|2015-06-11 01:00,11,16.005,16.005,15.98,15.985,67
20150901|2015-06-11 01:30,11,15.99,15.99,15.965,15.97,25
20150901|2015-06-11 02:00,11,15.96,15.96,15.865,15.89,166
20150901|2015-06-11 02:30,11,15.89,15.925,15.88,15.895,101
20150901|2015-06-11 03:00,11,15.87,15.9,15.87,15.9,5
20150901|2015-06-11 03:30,11,15.89,15.915,15.89,15.915,4
20150901|2015-06-11 04:00,11,15.895,15.895,15.845,15.855,30
20150901|2015-06-11 04:30,11,15.865,15.88,15.84,15.875,37
20150901|2015-06-11 05:00,11,15.875,15.875,15.85,15.86,12
20150901|2015-06-11 05:30,11,15.87,15.875,15.865,15.87,27
20150901|2015-06-11 06:00,11,15.865,15.9,15.86,15.895,27
20150901|2015-06-11 06:30,11,15.895,15.915,15.895,15.905,4
20150901|2015-06-11 07:00,11,15.885,15.885,15.82,15.85,66
20150901|2015-06-11 07:30,11,15.85,16.05,15.815,16,210
20150901|2015-06-11 08:00,11,16,16.025,15.965,15.995,104
20150901|2015-06-11 08:30,11,15.985,15.985,15.93,15.955,108
20150901|2015-06-11 09:00,11,15.965,15.99,15.95,15.95,91
20150901|2015-06-11 09:30,11,15.95,16.01,15.945,15.945,145
20150901|2015-06-11 10:00,11,15.935,15.96,15.865,15.925,145
20150901|2015-06-11 10:30,11,15.93,15.95,15.92,15.95,56
20150901|2015-06-11 11:00,11,15.96,15.975,15.955,15.965,215
20150901|2015-06-11 11:30,11,15.97,16,15.96,15.965,37
20150901|2015-06-11 12:00,11,15.965,16.015,15.965,16.005,282
20150901|2015-06-11 12:30,11,16.005,16.02,16,16.02,37
20150901|2015-06-11 13:00,11,16.025,16.025,16.02,16.02,2
20150901|2015-06-11 13:30,11,16.05,16.055,16.05,16.05,26
20150901|2015-06-11 14:00,11,16.05,16.05,16.05,16.05,3
20150901|2015-06-11 14:30,11,16.05,16.055,16.025,16.035,13
20150901|2015-06-11 16:00,11,16.035,16.035,16.035,16.035,1
20150901|2015-06-11 17:00,12,16.015,16.015,16.015,16.015,5
20150901|2015-06-11 17:30,12,16.015,16.025,16.015,16.025,14
20150901|2015-06-11 18:00,12,16.02,16.02,16.02,16.02,1
20150901|2015-06-11 18:30,12,16.015,16.015,16.015,16.015,1
20150901|2015-06-11 19:00,12,16.01,16.01,16.005,16.005,25
20150901|2015-06-11 19:30,12,16.04,16.04,16.035,16.035,10
20150901|2015-06-11 20:00,12,16.015,16.045,16.015,16.045,45
20150901|2015-06-11 20:30,12,16.04,16.045,16.035,16.045,7
20150901|2015-06-11 21:00,12,16.045,16.045,16.03,16.03,8
20150901|2015-06-11 21:30,12,16.03,16.03,16.01,16.015,9
20150901|2015-06-11 22:00,12,15.985,15.995,15.985,15.995,2
20150901|2015-06-11 22:30,12,15.995,15.995,15.995,15.995,2
20150901|2015-06-12 00:00,12,16,16,16,16,1
20150901|2015-06-12 00:30,12,16.01,16.015,16.01,16.01,5
20150901|2015-06-12 01:00,12,15.965,15.965,15.955,15.965,12
20150901|2015-06-12 01:30,12,15.995,16.005,15.995,16,8
20150901|2015-06-12 02:00,12,15.98,15.985,15.97,15.98,16
20150901|2015-06-12 02:30,12,15.96,15.96,15.945,15.95,14
20150901|2015-06-12 03:00,12,15.945,15.945,15.905,15.915,19
20150901|2015-06-12 03:30,12,15.915,15.925,15.89,15.905,13
20150901|2015-06-12 04:00,12,15.905,15.93,15.905,15.93,13
20150901|2015-06-12 04:30,12,15.92,15.92,15.92,15.92,1
20150901|2015-06-12 05:00,12,15.95,15.95,15.95,15.95,1
20150901|2015-06-12 05:30,12,15.93,15.93,15.92,15.92,5
20150901|2015-06-12 06:00,12,15.93,15.93,15.92,15.925,7
20150901|2015-06-12 06:30,12,15.935,15.955,15.935,15.955,13
20150901|2015-06-12 07:00,12,15.945,15.945,15.905,15.905,21
20150901|2015-06-12 07:30,12,15.9,15.915,15.84,15.84,436
20150901|2015-06-12 08:00,12,15.835,15.895,15.835,15.895,263
20150901|2015-06-12 08:30,12,15.89,15.975,15.865,15.95,443
20150901|2015-06-12 09:00,12,15.95,15.95,15.885,15.89,187
20150901|2015-06-12 09:30,12,15.89,15.94,15.89,15.91,109
20150901|2015-06-12 10:00,12,15.91,15.915,15.865,15.875,78
20150901|2015-06-12 10:30,12,15.88,15.91,15.88,15.91,56
20150901|2015-06-12 11:00,12,15.9,15.91,15.895,15.9,25
20150901|2015-06-12 11:30,12,15.895,15.895,15.875,15.88,69
20150901|2015-06-12 12:00,12,15.875,15.895,15.86,15.87,194
20150901|2015-06-12 12:30,12,15.88,15.895,15.88,15.89,17
20150901|2015-06-12 13:00,12,15.895,15.895,15.88,15.88,13
20150901|2015-06-12 13:30,12,15.895,15.895,15.89,15.89,3
20150901|2015-06-12 14:00,12,15.91,15.91,15.905,15.905,31
20150901|2015-06-12 14:30,12,15.915,15.955,15.915,15.955,22
20150901|2015-06-12 15:00,12,15.96,15.965,15.955,15.965,7
20150901|2015-06-12 15:30,12,15.97,15.975,15.965,15.965,5
20150901|2015-06-12 16:00,12,15.955,15.955,15.955,15.955,2
20150901|2015-06-14 17:00,15,15.95,16,15.945,16,87
20150901|2015-06-14 17:30,15,16.11,16.12,16.04,16.04,16
20150901|2015-06-14 18:00,15,16.035,16.035,16.035,16.035,1
20150901|2015-06-14 18:30,15,16.01,16.01,16.01,16.01,1
20150901|2015-06-14 19:00,15,16.01,16.01,16,16,7
20150901|2015-06-14 19:30,15,16,16,15.97,15.975,5
20150901|2015-06-14 20:00,15,15.975,15.975,15.91,15.915,34
20150901|2015-06-14 20:30,15,15.91,15.91,15.89,15.89,9
20150901|2015-06-14 21:00,15,15.925,15.925,15.925,15.925,2
20150901|2015-06-14 21:30,15,15.93,15.945,15.93,15.94,7
20150901|2015-06-14 22:00,15,15.93,15.93,15.93,15.93,1
20150901|2015-06-14 22:30,15,15.92,15.93,15.92,15.93,3
20150901|2015-06-14 23:00,15,15.92,15.92,15.91,15.91,2
20150901|2015-06-15 00:00,15,15.915,15.915,15.91,15.91,6
20150901|2015-06-15 00:30,15,15.885,15.885,15.885,15.885,7
20150901|2015-06-15 01:00,15,15.905,15.93,15.905,15.93,9
20150901|2015-06-15 01:30,15,15.945,15.97,15.935,15.97,6
20150901|2015-06-15 02:00,15,15.985,15.995,15.95,15.95,14
20150901|2015-06-15 02:30,15,15.95,15.95,15.87,15.9,42
20150901|2015-06-15 03:00,15,15.87,15.92,15.87,15.92,27
20150901|2015-06-15 03:30,15,15.915,15.93,15.91,15.93,10
20150901|2015-06-15 04:00,15,15.93,15.95,15.93,15.93,11
20150901|2015-06-15 04:30,15,15.915,15.915,15.875,15.875,29
20150901|2015-06-15 05:00,15,15.86,15.865,15.85,15.86,25
20150901|2015-06-15 05:30,15,15.9,15.92,15.9,15.92,4
20150901|2015-06-15 06:00,15,15.915,15.94,15.915,15.935,23
20150901|2015-06-15 06:30,15,15.945,16,15.94,15.995,34
20150901|2015-06-15 07:00,15,15.995,15.995,15.94,15.95,36
20150901|2015-06-15 07:30,15,15.965,15.985,15.955,15.965,40
20150901|2015-06-15 08:00,15,15.955,16.04,15.94,16,183
20150901|2015-06-15 08:30,15,16.03,16.03,16,16.01,204
20150901|2015-06-15 09:00,15,16.015,16.08,16.005,16.07,285
20150901|2015-06-15 09:30,15,16.065,16.075,16.05,16.06,176
20150901|2015-06-15 10:00,15,16.055,16.215,16.045,16.19,200
20150901|2015-06-15 10:30,15,16.19,16.27,16.18,16.215,348
20150901|2015-06-15 11:00,15,16.215,16.22,16.155,16.16,160
20150901|2015-06-15 11:30,15,16.15,16.17,16.135,16.15,168
20150901|2015-06-15 12:00,15,16.16,16.17,16.115,16.12,322
20150901|2015-06-15 12:30,15,16.12,16.135,16.12,16.135,12
20150901|2015-06-15 13:00,15,16.145,16.145,16.145,16.145,1
20150901|2015-06-15 13:30,15,16.13,16.15,16.13,16.15,15
20150901|2015-06-15 14:00,15,16.15,16.15,16.14,16.14,5
20150901|2015-06-15 14:30,15,16.125,16.13,16.12,16.12,37
20150901|2015-06-15 15:00,15,16.09,16.09,16.08,16.08,6
20150901|2015-06-15 15:30,15,16.08,16.08,16.07,16.07,40
20150901|2015-06-15 16:00,15,16.08,16.085,16.07,16.07,31
20150901|2015-06-15 17:00,16,16.075,16.075,16.075,16.075,57
20150901|2015-06-15 17:30,16,16.075,16.075,16.07,16.075,15
20150901|2015-06-15 18:00,16,16.075,16.075,16.07,16.075,5
20150901|2015-06-15 18:30,16,16.075,16.075,16.07,16.075,16
20150901|2015-06-15 19:00,16,16.08,16.08,16.055,16.06,54
20150901|2015-06-15 19:30,16,16.06,16.065,16.06,16.06,17
20150901|2015-06-15 20:00,16,16.07,16.085,16.06,16.06,115
20150901|2015-06-15 20:30,16,16.055,16.07,16.03,16.05,80
20150901|2015-06-15 21:00,16,16.05,16.06,16.04,16.045,125
20150901|2015-06-15 21:30,16,16.045,16.065,16.045,16.065,11
20150901|2015-06-15 22:00,16,16.08,16.08,16.07,16.07,7
20150901|2015-06-15 22:30,16,16.07,16.085,16.07,16.085,11
20150901|2015-06-15 23:30,16,16.08,16.08,16.075,16.075,4
20150901|2015-06-16 00:00,16,16.07,16.075,16.065,16.075,10
20150901|2015-06-16 00:30,16,16.07,16.07,16.05,16.06,8
20150901|2015-06-16 01:00,16,16.05,16.05,16.04,16.04,6
20150901|2015-06-16 01:30,16,16.035,16.115,16.035,16.115,24
20150901|2015-06-16 02:00,16,16.11,16.135,16.075,16.075,56
20150901|2015-06-16 02:30,16,16.07,16.07,16.06,16.07,20
20150901|2015-06-16 03:00,16,16.055,16.065,16.035,16.035,27
20150901|2015-06-16 03:30,16,16.035,16.045,16.02,16.02,7
20150901|2015-06-16 04:00,16,16.03,16.035,16.02,16.02,7
20150901|2015-06-16 04:30,16,16.01,16.01,16,16,22
20150901|2015-06-16 05:00,16,16.02,16.03,16.015,16.015,7
20150901|2015-06-16 05:30,16,16.015,16.02,16.01,16.01,10
20150901|2015-06-16 06:00,16,16.025,16.03,16.02,16.03,16
20150901|2015-06-16 06:30,16,16.03,16.03,15.99,15.99,19
20150901|2015-06-16 07:00,16,15.995,16.015,15.985,16.005,35
20150901|2015-06-16 07:30,16,16.01,16.025,16,16,55
20150901|2015-06-16 08:00,16,16.005,16.025,15.94,15.97,218
20150901|2015-06-16 08:30,16,15.95,15.955,15.89,15.93,248
20150901|2015-06-16 09:00,16,15.925,15.945,15.91,15.915,81
20150901|2015-06-16 09:30,16,15.92,15.94,15.91,15.94,45
20150901|2015-06-16 10:00,16,15.93,15.96,15.925,15.945,53
20150901|2015-06-16 10:30,16,15.94,15.985,15.935,15.985,36
20150901|2015-06-16 11:00,16,15.98,16.04,15.97,16.04,120
20150901|2015-06-16 11:30,16,16.035,16.035,15.995,16,201
20150901|2015-06-16 12:00,16,16,16.015,15.995,16.005,232
20150901|2015-06-16 12:30,16,16.005,16.01,15.995,15.995,38
20150901|2015-06-16 13:00,16,16.01,16.01,16.01,16.01,1
20150901|2015-06-16 14:00,16,16,16,16,16,1
20150901|2015-06-16 14:30,16,16.015,16.015,16.015,16.015,5
20150901|2015-06-16 16:00,16,16.01,16.01,16.01,16.01,1
20150901|2015-06-16 17:00,17,15.995,15.995,15.995,15.995,2
20150901|2015-06-16 18:30,17,16,16,16,16,1
20150901|2015-06-16 19:00,17,16.01,16.01,15.98,15.98,9
20150901|2015-06-16 19:30,17,15.99,15.99,15.99,15.99,12
20150901|2015-06-16 20:00,17,15.99,16.005,15.985,16.005,15
20150901|2015-06-16 20:30,17,16.005,16.005,16.005,16.005,18
20150901|2015-06-16 21:00,17,15.995,15.995,15.995,15.995,1
20150901|2015-06-16 22:00,17,15.975,15.98,15.97,15.97,12
20150901|2015-06-16 22:30,17,15.975,15.995,15.975,15.995,4
20150901|2015-06-16 23:00,17,16,16,16,16,2
20150901|2015-06-17 00:00,17,15.97,15.97,15.95,15.955,4
20150901|2015-06-17 00:30,17,15.95,15.95,15.95,15.95,2
20150901|2015-06-17 01:00,17,15.965,15.97,15.96,15.97,9
20150901|2015-06-17 01:30,17,15.925,15.99,15.925,15.97,46
20150901|2015-06-17 02:00,17,15.99,16,15.99,15.995,17
20150901|2015-06-17 02:30,17,15.97,15.97,15.96,15.96,2
20150901|2015-06-17 03:00,17,15.98,16.005,15.98,16.005,21
20150901|2015-06-17 03:30,17,15.975,15.975,15.975,15.975,2
20150901|2015-06-17 04:00,17,15.975,15.975,15.975,15.975,1
20150901|2015-06-17 04:30,17,15.955,15.99,15.95,15.97,8
20150901|2015-06-17 05:00,17,15.975,15.98,15.97,15.98,3
20150901|2015-06-17 05:30,17,15.985,15.985,15.985,15.985,1
20150901|2015-06-17 06:00,17,15.975,15.995,15.975,15.99,28
20150901|2015-06-17 06:30,17,15.98,15.98,15.965,15.97,38
20150901|2015-06-17 07:00,17,15.97,15.98,15.965,15.97,27
20150901|2015-06-17 07:30,17,15.965,16.02,15.96,16.01,127
20150901|2015-06-17 08:00,17,16.015,16.07,16,16.055,153
20150901|2015-06-17 08:30,17,16.045,16.055,16.02,16.02,124
20150901|2015-06-17 09:00,17,16.02,16.06,16.015,16.06,158
20150901|2015-06-17 09:30,17,16.05,16.05,15.96,16.01,234
20150901|2015-06-17 10:00,17,15.995,16.095,15.985,16.085,152
20150901|2015-06-17 10:30,17,16.07,16.07,16.025,16.035,135
20150901|2015-06-17 11:00,17,16.03,16.03,16.005,16.01,67
20150901|2015-06-17 11:30,17,16.02,16.025,16.01,16.015,201
20150901|2015-06-17 12:00,17,16.01,16.01,15.97,15.985,522
20150901|2015-06-17 12:30,17,16.015,16.05,16.01,16.035,40
20150901|2015-06-17 13:00,17,15.985,16.12,15.985,16.085,110
20150901|2015-06-17 13:30,17,16.085,16.29,16.07,16.22,407
20150901|2015-06-17 14:00,17,16.2,16.25,16.175,16.23,24
20150901|2015-06-17 14:30,17,16.21,16.21,16.18,16.185,19
20150901|2015-06-17 15:00,17,16.165,16.165,16.145,16.155,99
20150901|2015-06-17 15:30,17,16.16,16.165,16.125,16.135,77
20150901|2015-06-17 16:00,17,16.13,16.13,16.12,16.12,4
20150901|2015-06-17 17:00,18,16.11,16.12,16.075,16.075,149
20150901|2015-06-17 17:30,18,16.095,16.095,16.08,16.09,26
20150901|2015-06-17 18:00,18,16.09,16.09,16.09,16.09,13
20150901|2015-06-17 18:30,18,16.09,16.095,16.09,16.09,28
20150901|2015-06-17 19:00,18,16.095,16.095,16.085,16.085,123
20150901|2015-06-17 19:30,18,16.085,16.09,16.075,16.09,10
20150901|2015-06-17 20:00,18,16.095,16.15,16.095,16.15,30
20150901|2015-06-17 20:30,18,16.15,16.155,16.145,16.155,12
20150901|2015-06-17 21:00,18,16.155,16.155,16.15,16.155,8
20150901|2015-06-17 21:30,18,16.155,16.155,16.145,16.15,43
20150901|2015-06-17 22:00,18,16.15,16.15,16.15,16.15,16
20150901|2015-06-17 22:30,18,16.16,16.175,16.155,16.175,66
20150901|2015-06-17 23:00,18,16.17,16.17,16.17,16.17,4
20150901|2015-06-17 23:30,18,16.185,16.195,16.16,16.16,13
20150901|2015-06-18 00:00,18,16.18,16.18,16.18,16.18,3
20150901|2015-06-18 00:30,18,16.195,16.225,16.195,16.2,65
20150901|2015-06-18 01:00,18,16.195,16.195,16.18,16.18,7
20150901|2015-06-18 01:30,18,16.185,16.195,16.175,16.175,22
20150901|2015-06-18 02:00,18,16.17,16.2,16.17,16.2,21
20150901|2015-06-18 02:30,18,16.21,16.255,16.21,16.23,111
20150901|2015-06-18 03:00,18,16.245,16.345,16.245,16.33,79
20150901|2015-06-18 03:30,18,16.33,16.33,16.265,16.305,25
20150901|2015-06-18 04:00,18,16.3,16.32,16.3,16.32,9
20150901|2015-06-18 04:30,18,16.305,16.315,16.29,16.305,13
20150901|2015-06-18 05:00,18,16.33,16.33,16.275,16.28,41
20150901|2015-06-18 05:30,18,16.28,16.28,16.215,16.225,117
20150901|2015-06-18 06:00,18,16.225,16.315,16.225,16.31,82
20150901|2015-06-18 06:30,18,16.32,16.335,16.28,16.295,31
20150901|2015-06-18 07:00,18,16.3,16.43,16.28,16.36,739
20150901|2015-06-18 07:30,18,16.375,16.405,16.34,16.365,379
20150901|2015-06-18 08:00,18,16.365,16.46,16.34,16.41,804
20150901|2015-06-18 08:30,18,16.41,16.415,16.38,16.39,400
20150901|2015-06-18 09:00,18,16.385,16.425,16.355,16.355,337
20150901|2015-06-18 09:30,18,16.355,16.39,16.35,16.375,136
20150901|2015-06-18 10:00,18,16.375,16.415,16.375,16.375,70
20150901|2015-06-18 10:30,18,16.375,16.375,16.145,16.185,490
20150901|2015-06-18 11:00,18,16.185,16.22,16.175,16.21,204
20150901|2015-06-18 11:30,18,16.215,16.215,16.175,16.2,218
20150901|2015-06-18 12:00,18,16.2,16.21,16.175,16.2,332
20150901|2015-06-18 12:30,18,16.195,16.205,16.19,16.195,95
20150901|2015-06-18 13:00,18,16.19,16.19,16.18,16.185,48
20150901|2015-06-18 13:30,18,16.185,16.19,16.175,16.18,34
20150901|2015-06-18 14:00,18,16.185,16.19,16.185,16.185,16
20150901|2015-06-18 14:30,18,16.175,16.195,16.165,16.19,13
20150901|2015-06-18 15:00,18,16.2,16.2,16.195,16.195,9
20150901|2015-06-18 15:30,18,16.19,16.19,16.165,16.17,166
20150901|2015-06-18 16:00,18,16.165,16.165,16.16,16.16,18
20150901|2015-06-18 17:00,19,16.19,16.215,16.185,16.215,46
20150901|2015-06-18 17:30,19,16.21,16.21,16.205,16.205,11
20150901|2015-06-18 18:00,19,16.2,16.2,16.2,16.2,4
20150901|2015-06-18 18:30,19,16.185,16.185,16.185,16.185,4
20150901|2015-06-18 19:00,19,16.185,16.205,16.185,16.205,8
20150901|2015-06-18 19:30,19,16.205,16.22,16.205,16.21,23
20150901|2015-06-18 20:00,19,16.2,16.235,16.17,16.17,44
20150901|2015-06-18 20:30,19,16.16,16.17,16.15,16.155,75
20150901|2015-06-18 21:00,19,16.15,16.15,16.12,16.14,53
20150901|2015-06-18 21:30,19,16.13,16.145,16.13,16.145,41
20150901|2015-06-18 22:00,19,16.155,16.16,16.14,16.15,60
20150901|2015-06-18 23:00,19,16.155,16.16,16.155,16.16,17
20150901|2015-06-18 23:30,19,16.15,16.17,16.15,16.165,18
20150901|2015-06-19 00:00,19,16.165,16.165,16.145,16.145,17
20150901|2015-06-19 00:30,19,16.145,16.155,16.14,16.155,5
20150901|2015-06-19 01:00,19,16.17,16.17,16.15,16.15,22
20150901|2015-06-19 01:30,19,16.14,16.14,16.13,16.13,12
20150901|2015-06-19 02:00,19,16.13,16.135,16.11,16.115,71
20150901|2015-06-19 02:30,19,16.1,16.1,16.09,16.095,19
20150901|2015-06-19 03:00,19,16.09,16.125,16.085,16.105,24
20150901|2015-06-19 03:30,19,16.115,16.13,16.11,16.13,36
20150901|2015-06-19 04:00,19,16.13,16.14,16.13,16.14,13
20150901|2015-06-19 04:30,19,16.14,16.145,16.14,16.145,8
20150901|2015-06-19 05:00,19,16.155,16.16,16.125,16.135,25
20150901|2015-06-19 05:30,19,16.13,16.13,16.125,16.125,10
20150901|2015-06-19 06:00,19,16.115,16.185,16.115,16.15,119
20150901|2015-06-19 06:30,19,16.155,16.18,16.155,16.165,43
20150901|2015-06-19 07:00,19,16.18,16.185,16.155,16.18,37
20150901|2015-06-19 07:30,19,16.18,16.215,16.165,16.205,85
20150901|2015-06-19 08:00,19,16.21,16.21,16.185,16.185,80
20150901|2015-06-19 08:30,19,16.19,16.2,16.15,16.18,234
20150901|2015-06-19 09:00,19,16.18,16.19,16.165,16.18,431
20150901|2015-06-19 09:30,19,16.165,16.185,16.095,16.1,345
20150901|2015-06-19 10:00,19,16.09,16.09,15.915,16.02,462
20150901|2015-06-19 10:30,19,16.035,16.09,16.02,16.08,47
20150901|2015-06-19 11:00,19,16.095,16.2,16.095,16.19,218
20150901|2015-06-19 11:30,19,16.18,16.18,16.145,16.15,39
20150901|2015-06-19 12:00,19,16.15,16.165,16.135,16.16,255
20150901|2015-06-19 12:30,19,16.16,16.16,16.14,16.14,6
20150901|2015-06-19 13:00,19,16.155,16.155,16.115,16.115,29
20150901|2015-06-19 13:30,19,16.11,16.11,16.1,16.11,6
20150901|2015-06-19 14:00,19,16.13,16.13,16.12,16.125,4
20150901|2015-06-19 14:30,19,16.105,16.115,16.1,16.115,3
20150901|2015-06-19 15:00,19,16.12,16.12,16.095,16.1,7
20150901|2015-06-19 15:30,19,16.09,16.1,16.09,16.1,3
20150901|2015-06-19 16:00,19,16.1,16.105,16.1,16.105,3
20150901|2015-06-21 17:00,22,16.145,16.145,16.12,16.12,26
20150901|2015-06-21 17:30,22,16.12,16.12,16.1,16.1,5
20150901|2015-06-21 18:00,22,16.105,16.105,16.095,16.1,6
20150901|2015-06-21 18:30,22,16.12,16.12,16.12,16.12,1
20150901|2015-06-21 19:00,22,16.095,16.095,16.095,16.095,4
20150901|2015-06-21 19:30,22,16.105,16.115,16.105,16.115,11
20150901|2015-06-21 20:00,22,16.13,16.13,16.125,16.13,4
20150901|2015-06-21 20:30,22,16.12,16.13,16.12,16.13,10
20150901|2015-06-21 21:00,22,16.115,16.115,16.11,16.115,7
20150901|2015-06-21 21:30,22,16.1,16.11,16.1,16.11,6
20150901|2015-06-21 22:00,22,16.115,16.115,16.115,16.115,1
20150901|2015-06-21 22:30,22,16.125,16.125,16.125,16.125,2
20150901|2015-06-21 23:30,22,16.13,16.13,16.125,16.125,15
20150901|2015-06-22 00:00,22,16.12,16.12,16.1,16.1,8
20150901|2015-06-22 00:30,22,16.09,16.105,16.09,16.09,4
20150901|2015-06-22 01:00,22,16.1,16.11,16.08,16.11,21
20150901|2015-06-22 01:30,22,16.08,16.105,16.075,16.1,30
20150901|2015-06-22 02:00,22,16.095,16.16,16.075,16.15,93
20150901|2015-06-22 02:30,22,16.135,16.135,16.11,16.11,5
20150901|2015-06-22 03:00,22,16.095,16.12,16.095,16.11,27
20150901|2015-06-22 03:30,22,16.09,16.145,16.09,16.145,27
20150901|2015-06-22 04:00,22,16.16,16.175,16.15,16.175,10
20150901|2015-06-22 04:30,22,16.16,16.18,16.15,16.18,7
20150901|2015-06-22 05:00,22,16.16,16.16,16.125,16.13,9
20150901|2015-06-22 05:30,22,16.14,16.18,16.14,16.18,14
20150901|2015-06-22 06:00,22,16.17,16.175,16.14,16.155,40
20150901|2015-06-22 06:30,22,16.15,16.185,16.15,16.185,17
20150901|2015-06-22 07:00,22,16.165,16.185,16.12,16.155,69
20150901|2015-06-22 07:30,22,16.155,16.17,16.1,16.14,194
20150901|2015-06-22 08:00,22,16.13,16.135,16.025,16.045,555
20150901|2015-06-22 08:30,22,16.045,16.26,16.045,16.15,597
20150901|2015-06-22 09:00,22,16.15,16.165,16.05,16.145,569
20150901|2015-06-22 09:30,22,16.14,16.155,16.085,16.14,552
20150901|2015-06-22 10:00,22,16.14,16.2,16.115,16.18,200
20150901|2015-06-22 10:30,22,16.18,16.185,16.15,16.15,126
20150901|2015-06-22 11:00,22,16.14,16.145,16.1,16.125,154
20150901|2015-06-22 11:30,22,16.125,16.16,16.105,16.16,145
20150901|2015-06-22 12:00,22,16.165,16.19,16.135,16.19,469
20150901|2015-06-22 12:30,22,16.19,16.2,16.175,16.19,103
20150901|2015-06-22 13:00,22,16.17,16.2,16.17,16.2,26
20150901|2015-06-22 13:30,22,16.2,16.21,16.185,16.185,42
20150901|2015-06-22 14:00,22,16.175,16.2,16.17,16.2,6
20150901|2015-06-22 14:30,22,16.205,16.21,16.205,16.205,5
20150901|2015-06-22 15:00,22,16.205,16.215,16.205,16.205,4
20150901|2015-06-22 15:30,22,16.2,16.21,16.2,16.21,4
20150901|2015-06-22 16:00,22,16.21,16.21,16.175,16.175,7
20150901|2015-06-22 17:00,23,16.17,16.17,16.16,16.17,10
20150901|2015-06-22 17:30,23,16.165,16.165,16.165,16.165,1
20150901|2015-06-22 18:00,23,16.16,16.16,16.145,16.145,6
20150901|2015-06-22 18:30,23,16.15,16.17,16.15,16.17,3
20150901|2015-06-22 19:00,23,16.18,16.18,16.175,16.18,15
20150901|2015-06-22 19:30,23,16.2,16.21,16.185,16.195,21
20150901|2015-06-22 20:00,23,16.185,16.19,16.15,16.18,115
20150901|2015-06-22 20:30,23,16.18,16.18,16.15,16.175,92
20150901|2015-06-22 21:00,23,16.18,16.185,16.165,16.165,25
20150901|2015-06-22 21:30,23,16.165,16.165,16.1,16.115,74
20150901|2015-06-22 22:00,23,16.12,16.135,16.11,16.11,47
20150901|2015-06-22 22:30,23,16.11,16.11,16.11,16.11,6
20150901|2015-06-22 23:00,23,16.115,16.125,16.115,16.125,2
20150901|2015-06-22 23:30,23,16.12,16.12,16.105,16.105,4
20150901|2015-06-23 00:00,23,16.115,16.13,16.115,16.12,60
20150901|2015-06-23 00:30,23,16.115,16.14,16.115,16.12,64
20150901|2015-06-23 01:00,23,16.12,16.125,16.095,16.1,162
20150901|2015-06-23 01:30,23,16.1,16.115,16.07,16.07,166
20150901|2015-06-23 02:00,23,16.08,16.105,16.07,16.09,92
20150901|2015-06-23 02:30,23,16.09,16.09,16.025,16.035,75
20150901|2015-06-23 03:00,23,16.025,16.04,15.965,15.97,184
20150901|2015-06-23 03:30,23,15.98,15.995,15.945,15.99,143
20150901|2015-06-23 04:00,23,15.98,16.01,15.98,15.995,24
20150901|2015-06-23 04:30,23,15.99,15.99,15.96,15.99,67
20150901|2015-06-23 05:00,23,15.995,15.995,15.985,15.99,14
20150901|2015-06-23 05:30,23,15.99,16,15.985,15.985,72
20150901|2015-06-23 06:00,23,15.98,15.985,15.955,15.965,112
20150901|2015-06-23 06:30,23,15.965,15.975,15.91,15.935,276
20150901|2015-06-23 07:00,23,15.95,16.01,15.95,16,164
20150901|2015-06-23 07:30,23,15.99,16.05,15.945,15.955,305
20150901|2015-06-23 08:00,23,15.96,15.985,15.7,15.835,1159
20150901|2015-06-23 08:30,23,15.82,15.905,15.82,15.865,690
20150901|2015-06-23 09:00,23,15.855,15.885,15.825,15.87,714
20150901|2015-06-23 09:30,23,15.87,15.89,15.82,15.82,279
20150901|2015-06-23 10:00,23,15.825,15.825,15.785,15.82,581
20150901|2015-06-23 10:30,23,15.815,15.815,15.76,15.78,220
20150901|2015-06-23 11:00,23,15.775,15.795,15.74,15.775,481
20150901|2015-06-23 11:30,23,15.775,15.795,15.74,15.78,293
20150901|2015-06-23 12:00,23,15.78,15.795,15.765,15.77,684
20150901|2015-06-23 12:30,23,15.775,15.785,15.74,15.75,135
20150901|2015-06-23 13:00,23,15.745,15.765,15.745,15.76,250
20150901|2015-06-23 13:30,23,15.76,15.77,15.755,15.765,101
20150901|2015-06-23 14:00,23,15.77,15.785,15.77,15.775,84
20150901|2015-06-23 14:30,23,15.78,15.82,15.78,15.805,90
20150901|2015-06-23 15:00,23,15.81,15.82,15.805,15.81,83
20150901|2015-06-23 15:30,23,15.81,15.835,15.81,15.835,56
20150901|2015-06-23 16:00,23,15.84,15.85,15.825,15.825,34
20150901|2015-06-23 17:00,24,15.825,15.835,15.82,15.825,36
20150901|2015-06-23 17:30,24,15.83,15.83,15.82,15.82,7
20150901|2015-06-23 18:00,24,15.825,15.83,15.825,15.83,3
20150901|2015-06-23 18:30,24,15.825,15.825,15.82,15.82,17
20150901|2015-06-23 19:00,24,15.825,15.835,15.82,15.82,33
20150901|2015-06-23 19:30,24,15.82,15.83,15.815,15.815,37
20150901|2015-06-23 20:00,24,15.805,15.805,15.77,15.78,128
20150901|2015-06-23 20:30,24,15.775,15.785,15.76,15.78,81
20150901|2015-06-23 21:00,24,15.78,15.805,15.77,15.805,57
20150901|2015-06-23 21:30,24,15.79,15.825,15.785,15.815,52
20150901|2015-06-23 22:00,24,15.81,15.83,15.81,15.825,21
20150901|2015-06-23 22:30,24,15.83,15.845,15.83,15.845,44
20150901|2015-06-23 23:00,24,15.85,15.86,15.845,15.86,19
20150901|2015-06-23 23:30,24,15.845,15.845,15.825,15.84,18
20150901|2015-06-24 00:00,24,15.835,15.835,15.83,15.835,11
20150901|2015-06-24 00:30,24,15.83,15.835,15.815,15.835,48
20150901|2015-06-24 01:00,24,15.835,15.855,15.82,15.835,181
20150901|2015-06-24 01:30,24,15.84,15.87,15.83,15.855,174
20150901|2015-06-24 02:00,24,15.845,15.855,15.775,15.79,174
20150901|2015-06-24 02:30,24,15.785,15.845,15.785,15.83,85
20150901|2015-06-24 03:00,24,15.84,15.875,15.825,15.855,112
20150901|2015-06-24 03:30,24,15.87,15.89,15.845,15.845,32
20150901|2015-06-24 04:00,24,15.83,15.845,15.825,15.84,27
20150901|2015-06-24 04:30,24,15.855,15.91,15.85,15.89,164
20150901|2015-06-24 05:00,24,15.895,15.9,15.875,15.89,43
20150901|2015-06-24 05:30,24,15.88,15.895,15.86,15.87,24
20150901|2015-06-24 06:00,24,15.875,15.885,15.865,15.87,65
20150901|2015-06-24 06:30,24,15.875,15.89,15.865,15.88,97
20150901|2015-06-24 07:00,24,15.88,15.885,15.84,15.845,305
20150901|2015-06-24 07:30,24,15.855,15.875,15.78,15.84,439
20150901|2015-06-24 08:00,24,15.84,15.87,15.8,15.865,393
20150901|2015-06-24 08:30,24,15.87,15.92,15.87,15.905,581
20150901|2015-06-24 09:00,24,15.9,15.905,15.84,15.85,313
20150901|2015-06-24 09:30,24,15.85,15.875,15.83,15.855,313
20150901|2015-06-24 10:00,24,15.86,15.89,15.855,15.87,334
20150901|2015-06-24 10:30,24,15.875,15.875,15.815,15.87,384
20150901|2015-06-24 11:00,24,15.865,15.88,15.86,15.88,327
20150901|2015-06-24 11:30,24,15.88,15.895,15.87,15.88,222
20150901|2015-06-24 12:00,24,15.885,15.915,15.88,15.9,472
20150901|2015-06-24 12:30,24,15.895,15.91,15.89,15.89,120
20150901|2015-06-24 13:00,24,15.9,15.9,15.885,15.895,21
20150901|2015-06-24 13:30,24,15.885,15.895,15.885,15.885,14
20150901|2015-06-24 14:00,24,15.88,15.89,15.875,15.885,23
20150901|2015-06-24 14:30,24,15.88,15.88,15.87,15.88,29
20150901|2015-06-24 15:00,24,15.88,15.885,15.875,15.885,20
20150901|2015-06-24 15:30,24,15.885,15.89,15.88,15.89,11
20150901|2015-06-24 16:00,24,15.875,15.88,15.875,15.88,6
20150901|2015-06-24 17:00,25,15.88,15.895,15.865,15.875,36
20150901|2015-06-24 17:30,25,15.88,15.885,15.88,15.885,4
20150901|2015-06-24 18:00,25,15.885,15.885,15.885,15.885,22
20150901|2015-06-24 18:30,25,15.89,15.89,15.89,15.89,3
20150901|2015-06-24 19:00,25,15.89,15.9,15.885,15.9,16
20150901|2015-06-24 19:30,25,15.905,15.91,15.9,15.91,20
20150901|2015-06-24 20:00,25,15.91,15.91,15.875,15.875,183
20150901|2015-06-24 20:30,25,15.865,15.885,15.865,15.885,47
20150901|2015-06-24 21:00,25,15.875,15.885,15.875,15.885,11
20150901|2015-06-24 21:30,25,15.885,15.9,15.885,15.9,59
20150901|2015-06-24 22:00,25,15.9,15.92,15.9,15.92,30
20150901|2015-06-24 22:30,25,15.915,15.935,15.915,15.93,69
20150901|2015-06-24 23:00,25,15.93,15.94,15.925,15.94,10
20150901|2015-06-24 23:30,25,15.94,15.94,15.925,15.94,51
20150901|2015-06-25 00:00,25,15.935,15.94,15.925,15.925,38
20150901|2015-06-25 00:30,25,15.925,15.925,15.9,15.91,68
20150901|2015-06-25 01:00,25,15.915,15.935,15.895,15.905,122
20150901|2015-06-25 01:30,25,15.905,15.915,15.86,15.86,256
20150901|2015-06-25 02:00,25,15.86,15.89,15.86,15.875,178
20150901|2015-06-25 02:30,25,15.87,15.875,15.835,15.85,151
20150901|2015-06-25 03:00,25,15.845,15.85,15.82,15.825,127
20150901|2015-06-25 03:30,25,15.82,15.825,15.8,15.825,170
20150901|2015-06-25 04:00,25,15.83,15.845,15.825,15.835,122
20150901|2015-06-25 04:30,25,15.82,15.84,15.815,15.825,106
20150901|2015-06-25 05:00,25,15.82,15.82,15.765,15.78,330
20150901|2015-06-25 05:30,25,15.78,15.805,15.775,15.805,149
20150901|2015-06-25 06:00,25,15.795,15.825,15.785,15.825,97
20150901|2015-06-25 06:30,25,15.825,15.83,15.805,15.825,96
20150901|2015-06-25 07:00,25,15.825,15.84,15.785,15.82,355
20150901|2015-06-25 07:30,25,15.815,15.835,15.79,15.82,498
20150901|2015-06-25 08:00,25,15.82,15.825,15.77,15.785,578
20150901|2015-06-25 08:30,25,15.785,15.855,15.765,15.815,524
20150901|2015-06-25 09:00,25,15.81,15.83,15.8,15.815,277
20150901|2015-06-25 09:30,25,15.815,15.83,15.805,15.81,265
20150901|2015-06-25 10:00,25,15.815,15.885,15.815,15.87,477
20150901|2015-06-25 10:30,25,15.875,15.88,15.84,15.845,405
20150901|2015-06-25 11:00,25,15.84,15.86,15.84,15.86,225
20150901|2015-06-25 11:30,25,15.86,15.86,15.84,15.85,153
20150901|2015-06-25 12:00,25,15.855,15.86,15.83,15.835,371
20150901|2015-06-25 12:30,25,15.835,15.86,15.835,15.855,75
20150901|2015-06-25 13:00,25,15.86,15.87,15.855,15.86,75
20150901|2015-06-25 13:30,25,15.86,15.87,15.85,15.85,24
20150901|2015-06-25 14:00,25,15.845,15.85,15.84,15.845,15
20150901|2015-06-25 14:30,25,15.84,15.855,15.835,15.855,56
20150901|2015-06-25 15:00,25,15.855,15.86,15.85,15.85,41
20150901|2015-06-25 15:30,25,15.85,15.85,15.835,15.845,17
20150901|2015-06-25 16:00,25,15.84,15.84,15.835,15.835,5
20150901|2015-06-25 17:00,26,15.84,15.87,15.84,15.86,41
20150901|2015-06-25 17:30,26,15.855,15.875,15.855,15.87,13
20150901|2015-06-25 18:00,26,15.87,15.875,15.87,15.87,18
20150901|2015-06-25 18:30,26,15.87,15.875,15.87,15.875,11
20150901|2015-06-25 19:00,26,15.875,15.88,15.865,15.88,25
20150901|2015-06-25 19:30,26,15.88,15.88,15.86,15.87,74
20150901|2015-06-25 20:00,26,15.86,15.865,15.83,15.84,127
20150901|2015-06-25 20:30,26,15.845,15.85,15.83,15.84,101
20150901|2015-06-25 21:00,26,15.835,15.855,15.83,15.855,90
20150901|2015-06-25 21:30,26,15.855,15.86,15.835,15.85,24
20150901|2015-06-25 22:00,26,15.855,15.865,15.84,15.845,29
20150901|2015-06-25 22:30,26,15.84,15.84,15.825,15.83,78
20150901|2015-06-25 23:00,26,15.825,15.845,15.825,15.83,196
20150901|2015-06-25 23:30,26,15.84,15.84,15.825,15.825,11
20150901|2015-06-26 00:00,26,15.83,15.84,15.83,15.84,16
20150901|2015-06-26 00:30,26,15.845,15.845,15.8,15.81,93
20150901|2015-06-26 01:00,26,15.81,15.82,15.8,15.805,108
20150901|2015-06-26 01:30,26,15.805,15.815,15.705,15.72,866
20150901|2015-06-26 02:00,26,15.72,15.78,15.48,15.77,2130
20150901|2015-06-26 02:30,26,15.78,15.86,15.765,15.81,693
20150901|2015-06-26 03:00,26,15.805,15.84,15.79,15.83,464
20150901|2015-06-26 03:30,26,15.83,15.905,15.83,15.885,763
20150901|2015-06-26 04:00,26,15.89,15.89,15.84,15.845,216
20150901|2015-06-26 04:30,26,15.84,15.84,15.805,15.83,228
20150901|2015-06-26 05:00,26,15.825,15.835,15.8,15.815,129
20150901|2015-06-26 05:30,26,15.815,15.815,15.8,15.8,120
20150901|2015-06-26 06:00,26,15.8,15.84,15.79,15.82,389
20150901|2015-06-26 06:30,26,15.825,15.835,15.81,15.825,200
20150901|2015-06-26 07:00,26,15.83,15.83,15.765,15.795,949
20150901|2015-06-26 07:30,26,15.795,15.81,15.745,15.765,680
20150901|2015-06-26 08:00,26,15.765,15.78,15.645,15.725,2100
20150901|2015-06-26 08:30,26,15.72,15.75,15.685,15.73,1285
20150901|2015-06-26 09:00,26,15.725,15.77,15.705,15.75,1162
20150901|2015-06-26 09:30,26,15.755,15.81,15.755,15.765,864
20150901|2015-06-26 10:00,26,15.765,15.795,15.745,15.79,520
20150901|2015-06-26 10:30,26,15.79,15.8,15.775,15.79,362
20150901|2015-06-26 11:00,26,15.79,15.79,15.76,15.765,273
20150901|2015-06-26 11:30,26,15.765,15.795,15.76,15.775,463
20150901|2015-06-26 12:00,26,15.775,15.79,15.76,15.765,656
20150901|2015-06-26 12:30,26,15.765,15.79,15.765,15.79,161
20150901|2015-06-26 13:00,26,15.79,15.795,15.78,15.79,139
20150901|2015-06-26 13:30,26,15.785,15.785,15.765,15.77,70
20150901|2015-06-26 14:00,26,15.78,15.795,15.78,15.785,79
20150901|2015-06-26 14:30,26,15.785,15.79,15.765,15.77,131
20150901|2015-06-26 15:00,26,15.77,15.785,15.77,15.775,72
20150901|2015-06-26 15:30,26,15.775,15.785,15.77,15.77,107
20150901|2015-06-26 16:00,26,15.765,15.785,15.755,15.765,62
20150901|2015-06-28 17:00,29,15.865,16.04,15.865,15.96,1477
20150901|2015-06-28 17:30,29,15.965,15.965,15.935,15.945,247
20150901|2015-06-28 18:00,29,15.94,15.955,15.93,15.935,209
20150901|2015-06-28 18:30,29,15.935,15.965,15.925,15.925,364
20150901|2015-06-28 19:00,29,15.925,15.945,15.89,15.91,454
20150901|2015-06-28 19:30,29,15.91,15.91,15.88,15.91,372
20150901|2015-06-28 20:00,29,15.91,15.955,15.845,15.855,892
20150901|2015-06-28 20:30,29,15.85,15.865,15.83,15.86,343
20150901|2015-06-28 21:00,29,15.86,15.885,15.86,15.865,98
20150901|2015-06-28 21:30,29,15.87,15.875,15.855,15.865,136
20150901|2015-06-28 22:00,29,15.87,15.875,15.865,15.87,148
20150901|2015-06-28 22:30,29,15.875,15.88,15.865,15.87,69
20150901|2015-06-28 23:00,29,15.87,15.885,15.865,15.875,81
20150901|2015-06-28 23:30,29,15.875,15.895,15.86,15.89,258
20150901|2015-06-29 00:00,29,15.89,15.92,15.89,15.915,289
20150901|2015-06-29 00:30,29,15.91,15.925,15.895,15.91,470
20150901|2015-06-29 01:00,29,15.915,15.935,15.885,15.905,548
20150901|2015-06-29 01:30,29,15.9,15.915,15.88,15.88,619
20150901|2015-06-29 02:00,29,15.885,15.89,15.805,15.815,1041
20150901|2015-06-29 02:30,29,15.81,15.84,15.805,15.825,608
20150901|2015-06-29 03:00,29,15.82,15.855,15.805,15.81,426
20150901|2015-06-29 03:30,29,15.815,15.83,15.81,15.83,241
20150901|2015-06-29 04:00,29,15.825,15.835,15.815,15.82,331
20150901|2015-06-29 04:30,29,15.82,15.82,15.79,15.795,468
20150901|2015-06-29 05:00,29,15.8,15.825,15.8,15.81,169
20150901|2015-06-29 05:30,29,15.805,15.815,15.795,15.81,264
20150901|2015-06-29 06:00,29,15.81,15.82,15.79,15.81,873
20150901|2015-06-29 06:30,29,15.805,15.82,15.8,15.815,627
20150901|2015-06-29 07:00,29,15.815,15.875,15.79,15.85,1711
20150901|2015-06-29 07:30,29,15.85,15.905,15.845,15.875,1986
20150901|2015-06-29 08:00,29,15.87,15.9,15.76,15.785,3246
20150901|2015-06-29 08:30,29,15.78,15.79,15.74,15.78,2519
20150901|2015-06-29 09:00,29,15.78,15.815,15.745,15.755,1775
20150901|2015-06-29 09:30,29,15.76,15.76,15.665,15.71,2964
20150901|2015-06-29 10:00,29,15.715,15.76,15.675,15.68,2359
20150901|2015-06-29 10:30,29,15.685,15.725,15.685,15.715,1031
20150901|2015-06-29 11:00,29,15.715,15.715,15.66,15.68,1502
20150901|2015-06-29 11:30,29,15.685,15.7,15.675,15.695,956
20150901|2015-06-29 12:00,29,15.695,15.73,15.685,15.705,1283
20150901|2015-06-29 12:30,29,15.705,15.73,15.7,15.72,781
20150901|2015-06-29 13:00,29,15.72,15.725,15.7,15.715,370
20150901|2015-06-29 13:30,29,15.72,15.72,15.7,15.72,189
20150901|2015-06-29 14:00,29,15.715,15.715,15.7,15.705,137
20150901|2015-06-29 14:30,29,15.7,15.71,15.685,15.69,310
20150901|2015-06-29 15:00,29,15.695,15.705,15.67,15.705,300
20150901|2015-06-29 15:30,29,15.71,15.73,15.7,15.73,180
20150901|2015-06-29 16:00,29,15.735,15.76,15.725,15.755,89
20150901|2015-06-29 17:00,30,15.77,15.77,15.74,15.745,123
20150901|2015-06-29 17:30,30,15.74,15.745,15.74,15.74,27
20150901|2015-06-29 18:00,30,15.735,15.735,15.725,15.725,42
20150901|2015-06-29 18:30,30,15.725,15.735,15.72,15.725,62
20150901|2015-06-29 19:00,30,15.725,15.755,15.725,15.755,100
20150901|2015-06-29 19:30,30,15.755,15.765,15.74,15.75,105
20150901|2015-06-29 20:00,30,15.745,15.745,15.62,15.62,1279
20150901|2015-06-29 20:30,30,15.62,15.645,15.56,15.62,1748
20150901|2015-06-29 21:00,30,15.615,15.625,15.6,15.61,498
20150901|2015-06-29 21:30,30,15.61,15.625,15.595,15.61,329
20150901|2015-06-29 22:00,30,15.605,15.62,15.575,15.615,234
20150901|2015-06-29 22:30,30,15.615,15.635,15.61,15.63,148
20150901|2015-06-29 23:00,30,15.63,15.635,15.61,15.615,110
20150901|2015-06-29 23:30,30,15.62,15.64,15.61,15.635,306
20150901|2015-06-30 00:00,30,15.635,15.645,15.63,15.64,202
20150901|2015-06-30 00:30,30,15.635,15.68,15.635,15.655,442
20150901|2015-06-30 01:00,30,15.655,15.69,15.645,15.655,735
20150901|2015-06-30 01:30,30,15.65,15.685,15.625,15.675,782
20150901|2015-06-30 02:00,30,15.675,15.685,15.615,15.675,561
20150901|2015-06-30 02:30,30,15.67,15.68,15.635,15.645,225
20150901|2015-06-30 03:00,30,15.645,15.685,15.64,15.675,342
20150901|2015-06-30 03:30,30,15.67,15.685,15.655,15.665,219
20150901|2015-06-30 04:00,30,15.66,15.68,15.645,15.66,348
20150901|2015-06-30 04:30,30,15.665,15.665,15.64,15.645,325
20150901|2015-06-30 05:00,30,15.64,15.66,15.61,15.64,793
20150901|2015-06-30 05:30,30,15.645,15.68,15.635,15.665,411
20150901|2015-06-30 06:00,30,15.66,15.69,15.64,15.69,999
20150901|2015-06-30 06:30,30,15.69,15.695,15.64,15.65,730
20150901|2015-06-30 07:00,30,15.65,15.69,15.62,15.66,1314
20150901|2015-06-30 07:30,30,15.66,15.675,15.585,15.615,1604
20150901|2015-06-30 08:00,30,15.615,15.635,15.52,15.57,3567
20150901|2015-06-30 08:30,30,15.57,15.585,15.46,15.525,3553
20150901|2015-06-30 09:00,30,15.525,15.535,15.49,15.5,3165
20150901|2015-06-30 09:30,30,15.495,15.52,15.455,15.475,2983
20150901|2015-06-30 10:00,30,15.475,15.605,15.435,15.605,4529
20150901|2015-06-30 10:30,30,15.61,15.74,15.61,15.71,5048
20150901|2015-06-30 11:00,30,15.71,15.84,15.7,15.73,4960
20150901|2015-06-30 11:30,30,15.725,15.725,15.645,15.65,1734
20150901|2015-06-30 12:00,30,15.65,15.66,15.565,15.62,4641
20150901|2015-06-30 12:30,30,15.62,15.65,15.61,15.64,699
20150901|2015-06-30 13:00,30,15.64,15.695,15.63,15.665,616
20150901|2015-06-30 13:30,30,15.665,15.685,15.64,15.65,405
20150901|2015-06-30 14:00,30,15.645,15.665,15.615,15.65,471
20150901|2015-06-30 14:30,30,15.655,15.69,15.645,15.685,356
20150901|2015-06-30 15:00,30,15.685,15.69,15.645,15.69,212
20150901|2015-06-30 15:30,30,15.69,15.69,15.675,15.68,85
20150901|2015-06-30 16:00,30,15.675,15.69,15.665,15.665,54
20150901|2015-06-30 19:30,1,15.615,15.68,15.6,15.635,609
20150901|2015-06-30 20:00,1,15.63,15.665,15.615,15.655,662
20150901|2015-06-30 20:30,1,15.65,15.675,15.645,15.66,460
20150901|2015-06-30 21:00,1,15.66,15.665,15.65,15.66,177
20150901|2015-06-30 21:30,1,15.66,15.68,15.65,15.67,220
20150901|2015-06-30 22:00,1,15.67,15.675,15.66,15.665,84
20150901|2015-06-30 22:30,1,15.665,15.675,15.645,15.675,147
20150901|2015-06-30 23:00,1,15.67,15.685,15.67,15.685,64
20150901|2015-06-30 23:30,1,15.68,15.68,15.665,15.67,92
20150901|2015-07-01 00:00,1,15.67,15.67,15.65,15.655,367
20150901|2015-07-01 00:30,1,15.655,15.675,15.645,15.67,420
20150901|2015-07-01 01:00,1,15.66,15.68,15.645,15.655,456
20150901|2015-07-01 01:30,1,15.655,15.665,15.59,15.595,582
20150901|2015-07-01 02:00,1,15.595,15.61,15.55,15.575,892
20150901|2015-07-01 02:30,1,15.57,15.625,15.545,15.625,498
20150901|2015-07-01 03:00,1,15.615,15.635,15.58,15.6,416
20150901|2015-07-01 03:30,1,15.605,15.61,15.57,15.57,321
20150901|2015-07-01 04:00,1,15.57,15.585,15.555,15.58,331
20150901|2015-07-01 04:30,1,15.585,15.61,15.575,15.595,331
20150901|2015-07-01 05:00,1,15.59,15.59,15.565,15.57,132
20150901|2015-07-01 05:30,1,15.57,15.58,15.55,15.565,478
20150901|2015-07-01 06:00,1,15.565,15.605,15.56,15.595,492
20150901|2015-07-01 06:30,1,15.59,15.615,15.585,15.6,343
20150901|2015-07-01 07:00,1,15.605,15.61,15.52,15.545,1701
20150901|2015-07-01 07:30,1,15.545,15.59,15.525,15.575,1170
20150901|2015-07-01 08:00,1,15.575,15.6,15.53,15.55,1939
20150901|2015-07-01 08:30,1,15.555,15.565,15.5,15.52,2584
20150901|2015-07-01 09:00,1,15.52,15.645,15.505,15.605,3164
20150901|2015-07-01 09:30,1,15.61,15.63,15.555,15.585,1897
20150901|2015-07-01 10:00,1,15.585,15.635,15.58,15.605,1323
20150901|2015-07-01 10:30,1,15.605,15.63,15.6,15.61,815
20150901|2015-07-01 11:00,1,15.61,15.615,15.57,15.585,1055
20150901|2015-07-01 11:30,1,15.585,15.62,15.58,15.61,807
20150901|2015-07-01 12:00,1,15.61,15.61,15.565,15.575,1675
20150901|2015-07-01 12:30,1,15.57,15.585,15.565,15.575,384
20150901|2015-07-01 13:00,1,15.575,15.58,15.545,15.55,301
20150901|2015-07-01 13:30,1,15.545,15.545,15.525,15.53,391
20150901|2015-07-01 14:00,1,15.53,15.56,15.51,15.56,414
20150901|2015-07-01 14:30,1,15.555,15.575,15.545,15.555,435
20150901|2015-07-01 15:00,1,15.555,15.56,15.515,15.535,219
20150901|2015-07-01 15:30,1,15.53,15.535,15.52,15.53,48
20150901|2015-07-01 16:00,1,15.525,15.54,15.52,15.52,69
20150901|2015-07-01 17:00,2,15.54,15.54,15.525,15.54,40
20150901|2015-07-01 17:30,2,15.535,15.535,15.515,15.53,53
20150901|2015-07-01 18:00,2,15.525,15.53,15.52,15.53,55
20150901|2015-07-01 18:30,2,15.53,15.53,15.52,15.52,28
20150901|2015-07-01 19:00,2,15.52,15.525,15.52,15.52,56
20150901|2015-07-01 19:30,2,15.515,15.525,15.51,15.525,151
20150901|2015-07-01 20:00,2,15.52,15.53,15.48,15.5,725
20150901|2015-07-01 20:30,2,15.5,15.515,15.495,15.5,200
20150901|2015-07-01 21:00,2,15.5,15.51,15.5,15.505,139
20150901|2015-07-01 21:30,2,15.505,15.515,15.505,15.515,141
20150901|2015-07-01 22:00,2,15.515,15.535,15.515,15.53,236
20150901|2015-07-01 22:30,2,15.53,15.535,15.525,15.53,50
20150901|2015-07-01 23:00,2,15.53,15.54,15.52,15.54,116
20150901|2015-07-01 23:30,2,15.535,15.545,15.53,15.54,174
20150901|2015-07-02 00:00,2,15.54,15.545,15.53,15.53,96
20150901|2015-07-02 00:30,2,15.53,15.53,15.495,15.495,308
20150901|2015-07-02 01:00,2,15.495,15.5,15.455,15.495,1028
20150901|2015-07-02 01:30,2,15.495,15.505,15.48,15.495,523
20150901|2015-07-02 02:00,2,15.495,15.5,15.45,15.48,850
20150901|2015-07-02 02:30,2,15.48,15.55,15.48,15.54,717
20150901|2015-07-02 03:00,2,15.54,15.58,15.535,15.57,768
20150901|2015-07-02 03:30,2,15.575,15.605,15.57,15.585,553
20150901|2015-07-02 04:00,2,15.595,15.605,15.565,15.575,414
20150901|2015-07-02 04:30,2,15.58,15.585,15.565,15.575,210
20150901|2015-07-02 05:00,2,15.58,15.58,15.53,15.545,505
20150901|2015-07-02 05:30,2,15.54,15.575,15.54,15.555,236
20150901|2015-07-02 06:00,2,15.55,15.56,15.535,15.55,538
20150901|2015-07-02 06:30,2,15.55,15.56,15.495,15.53,627
20150901|2015-07-02 07:00,2,15.53,15.53,15.455,15.485,1599
20150901|2015-07-02 07:30,2,15.485,15.69,15.485,15.65,5047
20150901|2015-07-02 08:00,2,15.65,15.755,15.63,15.635,4116
20150901|2015-07-02 08:30,2,15.63,15.67,15.57,15.605,2384
20150901|2015-07-02 09:00,2,15.605,15.655,15.605,15.64,1303
20150901|2015-07-02 09:30,2,15.635,15.66,15.59,15.595,1024
20150901|2015-07-02 10:00,2,15.6,15.61,15.57,15.59,1230
20150901|2015-07-02 10:30,2,15.59,15.6,15.56,15.57,919
20150901|2015-07-02 11:00,2,15.575,15.595,15.565,15.595,1017
20150901|2015-07-02 11:30,2,15.595,15.6,15.57,15.575,613
20150901|2015-07-02 12:00,2,15.575,15.585,15.55,15.555,1019
20150901|2015-07-02 12:30,2,15.56,15.58,15.555,15.58,367
20150901|2015-07-02 13:00,2,15.58,15.585,15.57,15.575,283
20150901|2015-07-02 13:30,2,15.575,15.575,15.53,15.56,317
20150901|2015-07-02 14:00,2,15.555,15.58,15.55,15.575,164
20150901|2015-07-02 14:30,2,15.575,15.61,15.57,15.605,342
20150901|2015-07-02 15:00,2,15.605,15.685,15.605,15.625,484
20150901|2015-07-02 15:30,2,15.625,15.66,15.625,15.65,112
20150901|2015-07-02 16:00,2,15.65,15.655,15.645,15.65,23
20150901|2015-07-02 17:00,3,15.63,15.655,15.63,15.645,137
20150901|2015-07-02 17:30,3,15.64,15.645,15.635,15.635,14
20150901|2015-07-02 18:00,3,15.635,15.635,15.63,15.635,11
20150901|2015-07-02 18:30,3,15.635,15.64,15.625,15.625,41
20150901|2015-07-02 19:00,3,15.625,15.655,15.625,15.655,156
20150901|2015-07-02 19:30,3,15.65,15.655,15.63,15.635,177
20150901|2015-07-02 20:00,3,15.63,15.635,15.575,15.6,530
20150901|2015-07-02 20:30,3,15.605,15.605,15.575,15.59,216
20150901|2015-07-02 21:00,3,15.59,15.6,15.575,15.6,58
20150901|2015-07-02 21:30,3,15.595,15.595,15.565,15.59,83
20150901|2015-07-02 22:00,3,15.585,15.6,15.58,15.6,59
20150901|2015-07-02 22:30,3,15.6,15.61,15.595,15.61,53
20150901|2015-07-02 23:00,3,15.61,15.62,15.61,15.615,14
20150901|2015-07-02 23:30,3,15.61,15.61,15.565,15.57,75
20150901|2015-07-03 00:00,3,15.57,15.58,15.565,15.58,52
20150901|2015-07-03 00:30,3,15.58,15.6,15.58,15.595,268
20150901|2015-07-03 01:00,3,15.59,15.63,15.59,15.625,219
20150901|2015-07-03 01:30,3,15.63,15.635,15.615,15.63,446
20150901|2015-07-03 02:00,3,15.63,15.67,15.625,15.645,383
20150901|2015-07-03 02:30,3,15.65,15.655,15.61,15.625,254
20150901|2015-07-03 03:00,3,15.625,15.65,15.62,15.645,108
20150901|2015-07-03 03:30,3,15.645,15.655,15.635,15.64,114
20150901|2015-07-03 04:00,3,15.64,15.645,15.63,15.635,106
20150901|2015-07-03 04:30,3,15.63,15.65,15.62,15.64,253
20150901|2015-07-03 05:00,3,15.64,15.645,15.625,15.63,98
20150901|2015-07-03 05:30,3,15.63,15.645,15.62,15.62,75
20150901|2015-07-03 06:00,3,15.62,15.635,15.6,15.625,422
20150901|2015-07-03 06:30,3,15.63,15.63,15.62,15.63,76
20150901|2015-07-03 07:00,3,15.625,15.66,15.615,15.66,255
20150901|2015-07-03 07:30,3,15.66,15.68,15.65,15.68,327
20150901|2015-07-03 08:00,3,15.685,15.685,15.61,15.635,553
20150901|2015-07-03 08:30,3,15.63,15.66,15.61,15.625,400
20150901|2015-07-03 09:00,3,15.63,15.64,15.595,15.615,527
20150901|2015-07-03 09:30,3,15.62,15.66,15.615,15.65,341
20150901|2015-07-03 10:00,3,15.65,15.66,15.64,15.65,463
20150901|2015-07-03 10:30,3,15.65,15.665,15.62,15.645,533
20150901|2015-07-03 11:00,3,15.645,15.66,15.64,15.645,207
20150901|2015-07-03 11:30,3,15.65,15.66,15.63,15.655,220
20150901|2015-07-05 17:00,6,15.715,15.72,15.56,15.7,646
20150901|2015-07-05 17:30,6,15.705,15.775,15.695,15.71,309
20150901|2015-07-05 18:00,6,15.71,15.725,15.67,15.69,59
20150901|2015-07-05 18:30,6,15.685,15.695,15.675,15.685,44
20150901|2015-07-05 19:00,6,15.69,15.69,15.655,15.66,152
20150901|2015-07-05 19:30,6,15.665,15.665,15.625,15.65,201
20150901|2015-07-05 20:00,6,15.65,15.65,15.59,15.625,375
20150901|2015-07-05 20:30,6,15.625,15.63,15.6,15.615,107
20150901|2015-07-05 21:00,6,15.61,15.61,15.585,15.595,228
20150901|2015-07-05 21:30,6,15.595,15.595,15.57,15.57,211
20150901|2015-07-05 22:00,6,15.565,15.575,15.565,15.575,72
20150901|2015-07-05 22:30,6,15.57,15.58,15.565,15.58,79
20150901|2015-07-05 23:00,6,15.585,15.59,15.58,15.59,37
20150901|2015-07-05 23:30,6,15.59,15.605,15.58,15.58,205
20150901|2015-07-06 00:00,6,15.58,15.605,15.58,15.6,49
20150901|2015-07-06 00:30,6,15.6,15.6,15.495,15.535,924
20150901|2015-07-06 01:00,6,15.53,15.54,15.495,15.525,471
20150901|2015-07-06 01:30,6,15.52,15.575,15.515,15.56,438
20150901|2015-07-06 02:00,6,15.565,15.585,15.54,15.57,633
20150901|2015-07-06 02:30,6,15.57,15.59,15.52,15.545,821
20150901|2015-07-06 03:00,6,15.54,15.58,15.54,15.57,428
20150901|2015-07-06 03:30,6,15.575,15.59,15.56,15.58,382
20150901|2015-07-06 04:00,6,15.58,15.58,15.515,15.525,502
20150901|2015-07-06 04:30,6,15.525,15.55,15.52,15.545,232
20150901|2015-07-06 05:00,6,15.55,15.575,15.545,15.56,282
20150901|2015-07-06 05:30,6,15.56,15.565,15.525,15.54,265
20150901|2015-07-06 06:00,6,15.545,15.56,15.53,15.555,624
20150901|2015-07-06 06:30,6,15.555,15.57,15.525,15.525,609
20150901|2015-07-06 07:00,6,15.53,15.57,15.525,15.525,929
20150901|2015-07-06 07:30,6,15.53,15.58,15.53,15.545,742
20150901|2015-07-06 08:00,6,15.545,15.56,15.505,15.53,1555
20150901|2015-07-06 08:30,6,15.53,15.59,15.52,15.57,1493
20150901|2015-07-06 09:00,6,15.57,15.615,15.565,15.59,1649
20150901|2015-07-06 09:30,6,15.59,15.695,15.59,15.655,2687
20150901|2015-07-06 10:00,6,15.655,15.66,15.635,15.65,1337
20150901|2015-07-06 10:30,6,15.65,15.69,15.64,15.68,1412
20150901|2015-07-06 11:00,6,15.685,15.7,15.675,15.68,1033
20150901|2015-07-06 11:30,6,15.68,15.74,15.665,15.725,1552
20150901|2015-07-06 12:00,6,15.73,15.82,15.725,15.75,3852
20150901|2015-07-06 12:30,6,15.75,15.765,15.73,15.74,571
20150901|2015-07-06 13:00,6,15.74,15.745,15.69,15.705,604
20150901|2015-07-06 13:30,6,15.71,15.71,15.64,15.655,449
20150901|2015-07-06 14:00,6,15.65,15.65,15.63,15.64,303
20150901|2015-07-06 14:30,6,15.64,15.66,15.63,15.66,330
20150901|2015-07-06 15:00,6,15.655,15.685,15.655,15.685,123
20150901|2015-07-06 15:30,6,15.685,15.71,15.68,15.71,96
20150901|2015-07-06 16:00,6,15.705,15.72,15.705,15.715,38
20150901|2015-07-06 17:00,7,15.67,15.71,15.67,15.695,74
20150901|2015-07-06 17:30,7,15.685,15.69,15.67,15.675,27
20150901|2015-07-06 18:00,7,15.68,15.68,15.675,15.68,21
20150901|2015-07-06 18:30,7,15.685,15.685,15.675,15.675,40
20150901|2015-07-06 19:00,7,15.68,15.69,15.675,15.675,98
20150901|2015-07-06 19:30,7,15.675,15.68,15.665,15.67,131
20150901|2015-07-06 20:00,7,15.67,15.685,15.65,15.67,589
20150901|2015-07-06 20:30,7,15.67,15.69,15.665,15.68,277
20150901|2015-07-06 21:00,7,15.675,15.68,15.665,15.67,31
20150901|2015-07-06 21:30,7,15.67,15.67,15.63,15.65,291
20150901|2015-07-06 22:00,7,15.645,15.655,15.635,15.655,179
20150901|2015-07-06 22:30,7,15.655,15.66,15.65,15.655,97
20150901|2015-07-06 23:00,7,15.655,15.655,15.64,15.64,75
20150901|2015-07-06 23:30,7,15.645,15.645,15.63,15.63,73
20150901|2015-07-07 00:00,7,15.63,15.65,15.63,15.635,82
20150901|2015-07-07 00:30,7,15.635,15.65,15.63,15.64,228
20150901|2015-07-07 01:00,7,15.64,15.66,15.635,15.65,487
20150901|2015-07-07 01:30,7,15.65,15.67,15.64,15.64,503
20150901|2015-07-07 02:00,7,15.645,15.66,15.635,15.65,286
20150901|2015-07-07 02:30,7,15.645,15.65,15.58,15.6,597
20150901|2015-07-07 03:00,7,15.595,15.6,15.58,15.585,414
20150901|2015-07-07 03:30,7,15.59,15.62,15.585,15.615,286
20150901|2015-07-07 04:00,7,15.615,15.625,15.59,15.6,206
20150901|2015-07-07 04:30,7,15.6,15.635,15.6,15.625,205
20150901|2015-07-07 05:00,7,15.63,15.645,15.595,15.595,303
20150901|2015-07-07 05:30,7,15.595,15.595,15.56,15.575,797
20150901|2015-07-07 06:00,7,15.575,15.58,15.54,15.565,566
20150901|2015-07-07 06:30,7,15.565,15.565,15.52,15.55,749
20150901|2015-07-07 07:00,7,15.55,15.605,15.545,15.575,1735
20150901|2015-07-07 07:30,7,15.57,15.585,15.46,15.495,3551
20150901|2015-07-07 08:00,7,15.49,15.49,15.1,15.17,14657
20150901|2015-07-07 08:30,7,15.175,15.195,14.98,15.05,9437
20150901|2015-07-07 09:00,7,15.05,15.05,14.755,14.76,14886
20150901|2015-07-07 09:30,7,14.755,14.925,14.62,14.85,9049
20150901|2015-07-07 10:00,7,14.845,14.925,14.8,14.805,4004
20150901|2015-07-07 10:30,7,14.81,14.98,14.8,14.965,3650
20150901|2015-07-07 11:00,7,14.965,15.09,14.93,15.005,3741
20150901|2015-07-07 11:30,7,15,15.09,14.97,15.06,2506
20150901|2015-07-07 12:00,7,15.06,15.07,14.925,14.935,3011
20150901|2015-07-07 12:30,7,14.93,14.99,14.93,14.96,1151
20150901|2015-07-07 13:00,7,14.955,15,14.955,14.98,479
20150901|2015-07-07 13:30,7,14.975,15.05,14.97,15.05,540
20150901|2015-07-07 14:00,7,15.045,15.06,14.975,15,581
20150901|2015-07-07 14:30,7,15,15.07,14.995,15.04,709
20150901|2015-07-07 15:00,7,15.045,15.045,15.005,15.04,362
20150901|2015-07-07 15:30,7,15.04,15.045,14.995,15.005,182
20150901|2015-07-07 16:00,7,15.01,15.04,15.005,15.01,76
20150901|2015-07-07 17:00,8,15.005,15.035,14.995,15.035,224
20150901|2015-07-07 17:30,8,15.035,15.065,15.035,15.06,231
20150901|2015-07-07 18:00,8,15.06,15.065,15.06,15.06,78
20150901|2015-07-07 18:30,8,15.06,15.06,15.02,15.04,155
20150901|2015-07-07 19:00,8,15.04,15.1,15.035,15.08,689
20150901|2015-07-07 19:30,8,15.085,15.095,15.055,15.055,244
20150901|2015-07-07 20:00,8,15.055,15.06,14.905,14.905,2929
20150901|2015-07-07 20:30,8,14.91,14.93,14.83,14.885,1712
20150901|2015-07-07 21:00,8,14.89,14.905,14.85,14.905,574
20150901|2015-07-07 21:30,8,14.9,14.91,14.845,14.865,487
20150901|2015-07-07 22:00,8,14.86,14.87,14.835,14.86,449
20150901|2015-07-07 22:30,8,14.855,14.91,14.855,14.89,178
20150901|2015-07-07 23:00,8,14.89,14.905,14.88,14.9,136
20150901|2015-07-07 23:30,8,14.9,14.9,14.855,14.89,286
20150901|2015-07-08 00:00,8,14.885,14.905,14.87,14.89,301
20150901|2015-07-08 00:30,8,14.885,14.89,14.75,14.765,1200
20150901|2015-07-08 01:00,8,14.765,14.8,14.715,14.745,2094
20150901|2015-07-08 01:30,8,14.745,14.81,14.705,14.73,1535
20150901|2015-07-08 02:00,8,14.725,14.825,14.725,14.795,2074
20150901|2015-07-08 02:30,8,14.8,14.925,14.78,14.895,2188
20150901|2015-07-08 03:00,8,14.9,14.975,14.895,14.905,1562
20150901|2015-07-08 03:30,8,14.9,14.95,14.88,14.925,549
20150901|2015-07-08 04:00,8,14.925,14.98,14.915,14.945,897
20150901|2015-07-08 04:30,8,14.945,14.97,14.94,14.96,469
20150901|2015-07-08 05:00,8,14.96,14.98,14.945,14.945,491
20150901|2015-07-08 05:30,8,14.95,14.975,14.9,14.9,689
20150901|2015-07-08 06:00,8,14.895,15.02,14.89,14.995,1594
20150901|2015-07-08 06:30,8,14.99,15.035,14.945,14.96,1070
20150901|2015-07-08 07:00,8,14.955,14.97,14.86,14.87,2072
20150901|2015-07-08 07:30,8,14.87,14.92,14.835,14.84,2140
20150901|2015-07-08 08:00,8,14.84,15.22,14.79,15.12,9229
20150901|2015-07-08 08:30,8,15.12,15.175,15.015,15.035,4237
20150901|2015-07-08 09:00,8,15.035,15.13,15.025,15.11,2503
20150901|2015-07-08 09:30,8,15.105,15.12,15.015,15.1,2472
20150901|2015-07-08 10:00,8,15.1,15.12,15.065,15.11,1997
20150901|2015-07-08 10:30,8,15.11,15.17,15.09,15.105,2253
20150901|2015-07-08 11:00,8,15.105,15.145,15.085,15.115,1215
20150901|2015-07-08 11:30,8,15.12,15.145,15.08,15.105,1082
20150901|2015-07-08 12:00,8,15.105,15.2,15.105,15.2,2270
20150901|2015-07-08 12:30,8,15.195,15.195,15.15,15.165,714
20150901|2015-07-08 13:00,8,15.16,15.195,15.12,15.13,792
20150901|2015-07-08 13:30,8,15.135,15.15,15.08,15.105,568
20150901|2015-07-08 14:00,8,15.105,15.12,15.06,15.07,310
20150901|2015-07-08 14:30,8,15.065,15.08,15.055,15.075,345
20150901|2015-07-08 15:00,8,15.08,15.1,15.055,15.065,257
20150901|2015-07-08 15:30,8,15.06,15.09,15.03,15.09,303
20150901|2015-07-08 16:00,8,15.095,15.1,15.085,15.09,63
20150901|2015-07-08 17:00,9,15.11,15.115,15.065,15.065,215
20150901|2015-07-08 17:30,9,15.06,15.065,15.04,15.04,98
20150901|2015-07-08 18:00,9,15.04,15.075,15.035,15.075,117
20150901|2015-07-08 18:30,9,15.07,15.075,15.065,15.065,81
20150901|2015-07-08 19:00,9,15.065,15.085,15.065,15.07,65
20150901|2015-07-08 19:30,9,15.07,15.08,15.045,15.08,161
20150901|2015-07-08 20:00,9,15.075,15.11,14.975,15.03,947
20150901|2015-07-08 20:30,9,15.025,15.09,15,15.08,506
20150901|2015-07-08 21:00,9,15.08,15.11,15.055,15.085,420
20150901|2015-07-08 21:30,9,15.09,15.1,15.06,15.065,182
20150901|2015-07-08 22:00,9,15.065,15.08,15.045,15.06,274
20150901|2015-07-08 22:30,9,15.065,15.07,15.065,15.07,48
20150901|2015-07-08 23:00,9,15.065,15.07,15.05,15.055,90
20150901|2015-07-08 23:30,9,15.045,15.065,15.025,15.025,188
20150901|2015-07-09 00:00,9,15.03,15.09,15.03,15.09,136
20150901|2015-07-09 00:30,9,15.09,15.385,15.09,15.345,3600
20150901|2015-07-09 01:00,9,15.34,15.525,15.34,15.375,4254
20150901|2015-07-09 01:30,9,15.38,15.41,15.305,15.33,1291
20150901|2015-07-09 02:00,9,15.335,15.37,15.295,15.365,882
20150901|2015-07-09 02:30,9,15.365,15.41,15.345,15.345,784
20150901|2015-07-09 03:00,9,15.35,15.36,15.325,15.34,334
20150901|2015-07-09 03:30,9,15.34,15.345,15.32,15.34,199
20150901|2015-07-09 04:00,9,15.34,15.35,15.32,15.32,196
20150901|2015-07-09 04:30,9,15.32,15.33,15.24,15.275,864
20150901|2015-07-09 05:00,9,15.275,15.305,15.265,15.305,289
20150901|2015-07-09 05:30,9,15.305,15.31,15.29,15.295,152
20150901|2015-07-09 06:00,9,15.29,15.335,15.29,15.325,690
20150901|2015-07-09 06:30,9,15.32,15.365,15.32,15.355,470
20150901|2015-07-09 07:00,9,15.35,15.365,15.27,15.33,1477
20150901|2015-07-09 07:30,9,15.33,15.5,15.33,15.375,3145
20150901|2015-07-09 08:00,9,15.375,15.465,15.365,15.465,2311
20150901|2015-07-09 08:30,9,15.46,15.495,15.39,15.395,2471
20150901|2015-07-09 09:00,9,15.4,15.42,15.32,15.325,1969
20150901|2015-07-09 09:30,9,15.325,15.37,15.29,15.365,1828
20150901|2015-07-09 10:00,9,15.365,15.435,15.355,15.405,1549
20150901|2015-07-09 10:30,9,15.4,15.405,15.355,15.38,1238
20150901|2015-07-09 11:00,9,15.385,15.4,15.355,15.37,1915
20150901|2015-07-09 11:30,9,15.37,15.385,15.355,15.355,891
20150901|2015-07-09 12:00,9,15.36,15.375,15.33,15.35,1900
20150901|2015-07-09 12:30,9,15.35,15.365,15.345,15.365,357
20150901|2015-07-09 13:00,9,15.36,15.36,15.335,15.345,235
20150901|2015-07-09 13:30,9,15.345,15.385,15.33,15.37,633
20150901|2015-07-09 14:00,9,15.37,15.41,15.37,15.41,394
20150901|2015-07-09 14:30,9,15.405,15.415,15.385,15.41,372
20150901|2015-07-09 15:00,9,15.405,15.435,15.375,15.385,309
20150901|2015-07-09 15:30,9,15.38,15.385,15.34,15.37,311
20150901|2015-07-09 16:00,9,15.365,15.375,15.345,15.36,66
20150901|2015-07-09 17:00,10,15.375,15.39,15.365,15.375,127
20150901|2015-07-09 17:30,10,15.375,15.385,15.34,15.38,187
20150901|2015-07-09 18:00,10,15.375,15.39,15.375,15.385,27
20150901|2015-07-09 18:30,10,15.385,15.39,15.37,15.37,46
20150901|2015-07-09 19:00,10,15.37,15.415,15.36,15.405,250
20150901|2015-07-09 19:30,10,15.4,15.4,15.385,15.395,112
20150901|2015-07-09 20:00,10,15.395,15.41,15.34,15.395,649
20150901|2015-07-09 20:30,10,15.39,15.41,15.39,15.4,200
20150901|2015-07-09 21:00,10,15.4,15.415,15.395,15.41,120
20150901|2015-07-09 21:30,10,15.41,15.465,15.4,15.46,638
20150901|2015-07-09 22:00,10,15.46,15.49,15.4,15.41,872
20150901|2015-07-09 22:30,10,15.41,15.435,15.4,15.43,85
20150901|2015-07-09 23:00,10,15.435,15.445,15.43,15.435,31
20150901|2015-07-09 23:30,10,15.43,15.44,15.415,15.42,83
20150901|2015-07-10 00:00,10,15.42,15.43,15.415,15.42,81
20150901|2015-07-10 00:30,10,15.42,15.44,15.4,15.44,352
20150901|2015-07-10 01:00,10,15.44,15.455,15.42,15.425,454
20150901|2015-07-10 01:30,10,15.42,15.42,15.375,15.375,487
20150901|2015-07-10 02:00,10,15.375,15.415,15.37,15.4,439
20150901|2015-07-10 02:30,10,15.4,15.435,15.395,15.415,346
20150901|2015-07-10 03:00,10,15.42,15.42,15.375,15.38,305
20150901|2015-07-10 03:30,10,15.375,15.4,15.37,15.4,135
20150901|2015-07-10 04:00,10,15.405,15.42,15.39,15.415,185
20150901|2015-07-10 04:30,10,15.415,15.43,15.405,15.41,245
20150901|2015-07-10 05:00,10,15.415,15.42,15.405,15.415,137
20150901|2015-07-10 05:30,10,15.415,15.415,15.385,15.39,192
20150901|2015-07-10 06:00,10,15.395,15.435,15.395,15.405,563
20150901|2015-07-10 06:30,10,15.4,15.41,15.38,15.405,568
20150901|2015-07-10 07:00,10,15.41,15.415,15.37,15.405,670
20150901|2015-07-10 07:30,10,15.405,15.435,15.37,15.42,1168
20150901|2015-07-10 08:00,10,15.42,15.445,15.39,15.435,1277
20150901|2015-07-10 08:30,10,15.435,15.46,15.395,15.395,1361
20150901|2015-07-10 09:00,10,15.4,15.45,15.39,15.415,1334
20150901|2015-07-10 09:30,10,15.415,15.435,15.4,15.415,1071
20150901|2015-07-10 10:00,10,15.415,15.475,15.41,15.46,1248
20150901|2015-07-10 10:30,10,15.46,15.535,15.44,15.51,1837
20150901|2015-07-10 11:00,10,15.51,15.635,15.5,15.545,3444
20150901|2015-07-10 11:30,10,15.545,15.55,15.39,15.475,2755
20150901|2015-07-10 12:00,10,15.48,15.495,15.45,15.49,1369
20150901|2015-07-10 12:30,10,15.49,15.51,15.465,15.49,373
20150901|2015-07-10 13:00,10,15.49,15.53,15.49,15.525,298
20150901|2015-07-10 13:30,10,15.525,15.565,15.525,15.55,363
20150901|2015-07-10 14:00,10,15.55,15.56,15.54,15.54,434
20150901|2015-07-10 14:30,10,15.54,15.56,15.53,15.54,355
20150901|2015-07-10 15:00,10,15.54,15.56,15.52,15.545,159
20150901|2015-07-10 15:30,10,15.54,15.545,15.525,15.535,105
20150901|2015-07-10 16:00,10,15.53,15.59,15.52,15.59,137
20150901|2015-07-12 17:00,13,15.555,15.555,15.495,15.53,209
20150901|2015-07-12 17:30,13,15.535,15.9,15.53,15.61,1159
20150901|2015-07-12 18:00,13,15.605,15.615,15.585,15.605,194
20150901|2015-07-12 18:30,13,15.605,15.62,15.605,15.615,86
20150901|2015-07-12 19:00,13,15.61,15.61,15.57,15.585,192
20150901|2015-07-12 19:30,13,15.585,15.65,15.575,15.605,437
20150901|2015-07-12 20:00,13,15.605,15.62,15.485,15.515,1462
20150901|2015-07-12 20:30,13,15.51,15.53,15.465,15.505,501
20150901|2015-07-12 21:00,13,15.5,15.525,15.495,15.52,266
20150901|2015-07-12 21:30,13,15.525,15.525,15.5,15.505,203
20150901|2015-07-12 22:00,13,15.505,15.53,15.505,15.515,144
20150901|2015-07-12 22:30,13,15.51,15.52,15.505,15.505,43
20150901|2015-07-12 23:00,13,15.505,15.52,15.49,15.495,277
20150901|2015-07-12 23:30,13,15.49,15.49,15.4,15.42,635
20150901|2015-07-13 00:00,13,15.415,15.465,15.415,15.465,236
20150901|2015-07-13 00:30,13,15.465,15.485,15.43,15.445,411
20150901|2015-07-13 01:00,13,15.445,15.445,15.405,15.42,409
20150901|2015-07-13 01:30,13,15.415,15.475,15.41,15.46,560
20150901|2015-07-13 02:00,13,15.46,15.47,15.355,15.405,1412
20150901|2015-07-13 02:30,13,15.41,15.42,15.355,15.375,757
20150901|2015-07-13 03:00,13,15.38,15.38,15.345,15.375,474
20150901|2015-07-13 03:30,13,15.375,15.375,15.355,15.36,284
20150901|2015-07-13 04:00,13,15.36,15.415,15.355,15.4,513
20150901|2015-07-13 04:30,13,15.4,15.44,15.39,15.415,357
20150901|2015-07-13 05:00,13,15.42,15.445,15.42,15.425,249
20150901|2015-07-13 05:30,13,15.43,15.46,15.43,15.455,460
20150901|2015-07-13 06:00,13,15.455,15.545,15.43,15.465,1368
20150901|2015-07-13 06:30,13,15.465,15.485,15.45,15.48,608
20150901|2015-07-13 07:00,13,15.485,15.5,15.43,15.485,988
20150901|2015-07-13 07:30,13,15.49,15.505,15.44,15.47,1271
20150901|2015-07-13 08:00,13,15.47,15.475,15.27,15.33,4537
20150901|2015-07-13 08:30,13,15.33,15.37,15.295,15.355,2279
20150901|2015-07-13 09:00,13,15.355,15.395,15.315,15.385,2393
20150901|2015-07-13 09:30,13,15.39,15.45,15.38,15.39,1731
20150901|2015-07-13 10:00,13,15.39,15.465,15.385,15.455,1295
20150901|2015-07-13 10:30,13,15.455,15.5,15.44,15.44,1221
20150901|2015-07-13 11:00,13,15.445,15.47,15.43,15.44,623
20150901|2015-07-13 11:30,13,15.44,15.45,15.43,15.435,587
20150901|2015-07-13 12:00,13,15.435,15.47,15.43,15.455,1305
20150901|2015-07-13 12:30,13,15.45,15.46,15.435,15.455,376
20150901|2015-07-13 13:00,13,15.46,15.475,15.455,15.46,256
20150901|2015-07-13 13:30,13,15.465,15.475,15.46,15.465,194
20150901|2015-07-13 14:00,13,15.465,15.495,15.46,15.495,145
20150901|2015-07-13 14:30,13,15.495,15.5,15.455,15.46,261
20150901|2015-07-13 15:00,13,15.465,15.465,15.44,15.46,175
20150901|2015-07-13 15:30,13,15.46,15.47,15.455,15.47,41
20150901|2015-07-13 16:00,13,15.47,15.485,15.47,15.475,35
20150901|2015-07-13 17:00,14,15.48,15.48,15.455,15.46,57
20150901|2015-07-13 17:30,14,15.46,15.46,15.435,15.435,50
20150901|2015-07-13 18:00,14,15.44,15.445,15.43,15.43,18
20150901|2015-07-13 18:30,14,15.43,15.435,15.42,15.435,25
20150901|2015-07-13 19:00,14,15.43,15.44,15.415,15.42,80
20150901|2015-07-13 19:30,14,15.415,15.435,15.405,15.43,153
20150901|2015-07-13 20:00,14,15.43,15.445,15.39,15.395,595
20150901|2015-07-13 20:30,14,15.395,15.405,15.36,15.37,437
20150901|2015-07-13 21:00,14,15.365,15.39,15.365,15.39,291
20150901|2015-07-13 21:30,14,15.39,15.41,15.385,15.4,154
20150901|2015-07-13 22:00,14,15.395,15.405,15.365,15.37,207
20150901|2015-07-13 22:30,14,15.37,15.385,15.37,15.385,78
20150901|2015-07-13 23:00,14,15.38,15.385,15.375,15.375,39
20150901|2015-07-13 23:30,14,15.38,15.38,15.36,15.365,45
20150901|2015-07-14 00:00,14,15.365,15.37,15.35,15.365,118
20150901|2015-07-14 00:30,14,15.365,15.395,15.36,15.375,310
20150901|2015-07-14 01:00,14,15.375,15.385,15.32,15.34,801
20150901|2015-07-14 01:30,14,15.33,15.35,15.315,15.315,624
20150901|2015-07-14 02:00,14,15.32,15.33,15.29,15.32,626
20150901|2015-07-14 02:30,14,15.32,15.335,15.305,15.325,265
20150901|2015-07-14 03:00,14,15.32,15.335,15.315,15.33,112
20150901|2015-07-14 03:30,14,15.325,15.33,15.3,15.32,287
20150901|2015-07-14 04:00,14,15.32,15.345,15.31,15.31,249
20150901|2015-07-14 04:30,14,15.31,15.335,15.31,15.325,178
20150901|2015-07-14 05:00,14,15.33,15.345,15.305,15.31,222
20150901|2015-07-14 05:30,14,15.31,15.32,15.235,15.26,1252
20150901|2015-07-14 06:00,14,15.265,15.315,15.245,15.305,739
20150901|2015-07-14 06:30,14,15.295,15.3,15.28,15.28,204
20150901|2015-07-14 07:00,14,15.275,15.36,15.27,15.32,1130
20150901|2015-07-14 07:30,14,15.32,15.4,15.32,15.345,2358
20150901|2015-07-14 08:00,14,15.345,15.465,15.33,15.42,2115
20150901|2015-07-14 08:30,14,15.425,15.425,15.365,15.385,1701
20150901|2015-07-14 09:00,14,15.385,15.405,15.34,15.34,1420
20150901|2015-07-14 09:30,14,15.34,15.355,15.325,15.35,1338
20150901|2015-07-14 10:00,14,15.345,15.355,15.29,15.295,1077
20150901|2015-07-14 10:30,14,15.3,15.34,15.28,15.33,1201
20150901|2015-07-14 11:00,14,15.33,15.345,15.31,15.325,608
20150901|2015-07-14 11:30,14,15.33,15.33,15.31,15.325,577
20150901|2015-07-14 12:00,14,15.32,15.345,15.305,15.32,983
20150901|2015-07-14 12:30,14,15.32,15.325,15.305,15.315,310
20150901|2015-07-14 13:00,14,15.32,15.335,15.315,15.33,237
20150901|2015-07-14 13:30,14,15.33,15.335,15.32,15.325,147
20150901|2015-07-14 14:00,14,15.32,15.335,15.315,15.335,128
20150901|2015-07-14 14:30,14,15.33,15.35,15.325,15.345,258
20150901|2015-07-14 15:00,14,15.34,15.34,15.31,15.335,113
20150901|2015-07-14 15:30,14,15.34,15.345,15.325,15.33,53
20150901|2015-07-14 16:00,14,15.325,15.345,15.325,15.345,34
20150901|2015-07-14 17:00,15,15.325,15.345,15.325,15.345,58
20150901|2015-07-14 17:30,15,15.34,15.34,15.305,15.315,81
20150901|2015-07-14 18:00,15,15.315,15.335,15.315,15.33,29
20150901|2015-07-14 18:30,15,15.325,15.34,15.32,15.33,39
20150901|2015-07-14 19:00,15,15.32,15.325,15.3,15.305,73
20150901|2015-07-14 19:30,15,15.31,15.325,15.31,15.325,80
20150901|2015-07-14 20:00,15,15.32,15.36,15.305,15.335,291
20150901|2015-07-14 20:30,15,15.335,15.345,15.325,15.33,252
20150901|2015-07-14 21:00,15,15.33,15.34,15.325,15.335,78
20150901|2015-07-14 21:30,15,15.33,15.33,15.31,15.315,108
20150901|2015-07-14 22:00,15,15.315,15.32,15.305,15.31,96
20150901|2015-07-14 22:30,15,15.315,15.325,15.315,15.315,33
20150901|2015-07-14 23:00,15,15.315,15.32,15.315,15.32,22
20150901|2015-07-14 23:30,15,15.32,15.325,15.315,15.32,48
20150901|2015-07-15 00:00,15,15.32,15.325,15.305,15.305,64
20150901|2015-07-15 00:30,15,15.305,15.305,15.26,15.28,425
20150901|2015-07-15 01:00,15,15.27,15.305,15.25,15.29,436
20150901|2015-07-15 01:30,15,15.29,15.3,15.265,15.27,391
20150901|2015-07-15 02:00,15,15.27,15.29,15.255,15.275,386
20150901|2015-07-15 02:30,15,15.27,15.29,15.26,15.29,137
20150901|2015-07-15 03:00,15,15.285,15.305,15.27,15.27,294
20150901|2015-07-15 03:30,15,15.27,15.285,15.265,15.275,85
20150901|2015-07-15 04:00,15,15.28,15.3,15.275,15.28,182
20150901|2015-07-15 04:30,15,15.28,15.29,15.265,15.28,120
20150901|2015-07-15 05:00,15,15.28,15.28,15.255,15.255,238
20150901|2015-07-15 05:30,15,15.26,15.265,15.25,15.265,208
20150901|2015-07-15 06:00,15,15.265,15.295,15.255,15.28,355
20150901|2015-07-15 06:30,15,15.28,15.295,15.215,15.225,400
20150901|2015-07-15 07:00,15,15.22,15.27,15.215,15.26,671
20150901|2015-07-15 07:30,15,15.255,15.255,15.15,15.175,2804
20150901|2015-07-15 08:00,15,15.175,15.175,14.96,15.015,5244
20150901|2015-07-15 08:30,15,15.015,15.08,14.985,15.06,2988
20150901|2015-07-15 09:00,15,15.055,15.075,15.005,15.03,2531
20150901|2015-07-15 09:30,15,15.03,15.095,15,15.025,2525
20150901|2015-07-15 10:00,15,15.02,15.05,14.995,15.015,2281
20150901|2015-07-15 10:30,15,15.01,15.03,14.97,15,1818
20150901|2015-07-15 11:00,15,15,15.07,14.99,15.04,1446
20150901|2015-07-15 11:30,15,15.04,15.05,15.025,15.04,631
20150901|2015-07-15 12:00,15,15.035,15.075,15.03,15.05,1746
20150901|2015-07-15 12:30,15,15.05,15.075,15.045,15.075,535
20150901|2015-07-15 13:00,15,15.07,15.08,15.055,15.055,295
20150901|2015-07-15 13:30,15,15.055,15.055,15.025,15.05,275
20150901|2015-07-15 14:00,15,15.05,15.05,15.03,15.045,180
20150901|2015-07-15 14:30,15,15.045,15.065,15.04,15.06,312
20150901|2015-07-15 15:00,15,15.055,15.075,15.055,15.065,114
20150901|2015-07-15 15:30,15,15.07,15.07,15.045,15.05,104
20150901|2015-07-15 16:00,15,15.055,15.065,15.055,15.06,38
20150901|2015-07-15 17:00,16,15.06,15.075,15.045,15.075,74
20150901|2015-07-15 17:30,16,15.07,15.075,15.05,15.075,26
20150901|2015-07-15 18:00,16,15.065,15.07,15.05,15.05,48
20150901|2015-07-15 18:30,16,15.05,15.05,15.01,15.015,128
20150901|2015-07-15 19:00,16,15.015,15.025,15.005,15.015,114
20150901|2015-07-15 19:30,16,15.02,15.03,15.015,15.02,153
20150901|2015-07-15 20:00,16,15.025,15.025,14.98,15.015,663
20150901|2015-07-15 20:30,16,15.015,15.02,14.995,15.01,385
20150901|2015-07-15 21:00,16,15.01,15.015,15.005,15.005,70
20150901|2015-07-15 21:30,16,15.005,15.03,15,15.03,286
20150901|2015-07-15 22:00,16,15.03,15.06,15.03,15.045,376
20150901|2015-07-15 22:30,16,15.045,15.06,15.03,15.06,218
20150901|2015-07-15 23:00,16,15.065,15.1,15.065,15.085,399
20150901|2015-07-15 23:30,16,15.085,15.085,15.05,15.06,176
20150901|2015-07-16 00:00,16,15.06,15.065,15.045,15.05,94
20150901|2015-07-16 00:30,16,15.05,15.055,15.025,15.04,248
20150901|2015-07-16 01:00,16,15.04,15.06,15.035,15.055,289
20150901|2015-07-16 01:30,16,15.05,15.055,15.03,15.03,224
20150901|2015-07-16 02:00,16,15.03,15.045,15.015,15.04,301
20150901|2015-07-16 02:30,16,15.04,15.04,14.975,14.98,575
20150901|2015-07-16 03:00,16,14.98,15.03,14.955,15,721
20150901|2015-07-16 03:30,16,15,15.015,14.97,14.985,222
20150901|2015-07-16 04:00,16,14.98,15.005,14.96,14.99,281
20150901|2015-07-16 04:30,16,14.99,14.995,14.975,14.975,187
20150901|2015-07-16 05:00,16,14.975,14.985,14.915,14.955,710
20150901|2015-07-16 05:30,16,14.95,14.955,14.925,14.93,273
20150901|2015-07-16 06:00,16,14.93,14.98,14.91,14.975,918
20150901|2015-07-16 06:30,16,14.975,14.975,14.915,14.925,683
20150901|2015-07-16 07:00,16,14.925,14.955,14.875,14.9,1443
20150901|2015-07-16 07:30,16,14.905,14.945,14.87,14.875,1665
20150901|2015-07-16 08:00,16,14.875,15.025,14.845,14.965,2972
20150901|2015-07-16 08:30,16,14.96,14.985,14.94,14.965,1270
20150901|2015-07-16 09:00,16,14.965,15.145,14.96,15.055,4066
20150901|2015-07-16 09:30,16,15.05,15.06,14.985,15.025,1167
20150901|2015-07-16 10:00,16,15.03,15.03,14.95,14.98,1192
20150901|2015-07-16 10:30,16,14.975,15.02,14.96,15,919
20150901|2015-07-16 11:00,16,15,15.005,14.965,14.975,465
20150901|2015-07-16 11:30,16,14.98,14.99,14.97,14.985,621
20150901|2015-07-16 12:00,16,14.985,15.02,14.975,14.98,1152
20150901|2015-07-16 12:30,16,14.98,14.99,14.965,14.975,353
20150901|2015-07-16 13:00,16,14.975,14.99,14.975,14.98,180
20150901|2015-07-16 13:30,16,14.98,14.98,14.955,14.97,197
20150901|2015-07-16 14:00,16,14.965,14.99,14.965,14.975,164
20150901|2015-07-16 14:30,16,14.98,14.985,14.965,14.975,262
20150901|2015-07-16 15:00,16,14.975,14.975,14.96,14.965,53
20150901|2015-07-16 15:30,16,14.96,14.97,14.96,14.965,65
20150901|2015-07-16 16:00,16,14.96,14.965,14.945,14.945,50
20150901|2015-07-16 17:00,17,14.955,14.98,14.955,14.98,177
20150901|2015-07-16 17:30,17,14.975,14.985,14.975,14.975,45
20150901|2015-07-16 18:00,17,14.975,14.98,14.97,14.975,27
20150901|2015-07-16 18:30,17,14.975,14.975,14.96,14.965,63
20150901|2015-07-16 19:00,17,14.96,14.965,14.955,14.96,36
20150901|2015-07-16 19:30,17,14.955,14.96,14.95,14.955,47
20150901|2015-07-16 20:00,17,14.96,14.965,14.935,14.955,387
20150901|2015-07-16 20:30,17,14.95,14.975,14.945,14.97,140
20150901|2015-07-16 21:00,17,14.97,14.975,14.965,14.97,66
20150901|2015-07-16 21:30,17,14.97,14.975,14.965,14.97,133
20150901|2015-07-16 22:00,17,14.97,14.975,14.96,14.97,81
20150901|2015-07-16 22:30,17,14.97,14.97,14.96,14.97,62
20150901|2015-07-16 23:00,17,14.97,14.97,14.955,14.955,44
20150901|2015-07-16 23:30,17,14.96,14.97,14.955,14.97,81
20150901|2015-07-17 00:00,17,14.97,14.97,14.96,14.965,39
20150901|2015-07-17 00:30,17,14.97,14.98,14.965,14.975,247
20150901|2015-07-17 01:00,17,14.975,14.98,14.965,14.97,322
20150901|2015-07-17 01:30,17,14.975,15.005,14.945,14.965,698
20150901|2015-07-17 02:00,17,14.965,14.985,14.955,14.975,402
20150901|2015-07-17 02:30,17,14.975,14.99,14.945,14.955,296
20150901|2015-07-17 03:00,17,14.955,14.965,14.935,14.94,313
20150901|2015-07-17 03:30,17,14.94,14.95,14.925,14.93,366
20150901|2015-07-17 04:00,17,14.93,14.94,14.925,14.925,380
20150901|2015-07-17 04:30,17,14.925,14.935,14.925,14.93,268
20150901|2015-07-17 05:00,17,14.93,14.945,14.925,14.935,188
20150901|2015-07-17 05:30,17,14.935,14.95,14.925,14.945,324
20150901|2015-07-17 06:00,17,14.945,14.96,14.94,14.945,326
20150901|2015-07-17 06:30,17,14.945,14.95,14.94,14.95,172
20150901|2015-07-17 07:00,17,14.945,14.95,14.92,14.92,698
20150901|2015-07-17 07:30,17,14.925,14.935,14.82,14.86,3406
20150901|2015-07-17 08:00,17,14.855,14.885,14.815,14.875,2273
20150901|2015-07-17 08:30,17,14.88,14.895,14.81,14.82,2342
20150901|2015-07-17 09:00,17,14.82,14.85,14.795,14.84,2856
20150901|2015-07-17 09:30,17,14.84,14.855,14.815,14.855,1179
20150901|2015-07-17 10:00,17,14.855,14.885,14.84,14.86,1269
20150901|2015-07-17 10:30,17,14.86,14.87,14.83,14.835,603
20150901|2015-07-17 11:00,17,14.835,14.855,14.825,14.85,878
20150901|2015-07-17 11:30,17,14.85,14.87,14.84,14.87,653
20150901|2015-07-17 12:00,17,14.87,14.88,14.825,14.845,1622
20150901|2015-07-17 12:30,17,14.845,14.86,14.84,14.845,429
20150901|2015-07-17 13:00,17,14.845,14.855,14.84,14.85,329
20150901|2015-07-17 13:30,17,14.85,14.855,14.84,14.84,239
20150901|2015-07-17 14:00,17,14.84,14.855,14.835,14.845,222
20150901|2015-07-17 14:30,17,14.84,14.855,14.835,14.85,288
20150901|2015-07-17 15:00,17,14.85,14.855,14.825,14.825,272
20150901|2015-07-17 15:30,17,14.825,14.835,14.815,14.83,209
20150901|2015-07-17 16:00,17,14.825,14.83,14.81,14.81,39
20150901|2015-07-19 17:00,20,14.83,14.85,14.815,14.82,477
20150901|2015-07-19 17:30,20,14.82,14.835,14.815,14.83,85
20150901|2015-07-19 18:00,20,14.825,14.83,14.82,14.83,42
20150901|2015-07-19 18:30,20,14.825,14.835,14.82,14.82,48
20150901|2015-07-19 19:00,20,14.82,14.82,14.81,14.815,65
20150901|2015-07-19 19:30,20,14.815,14.835,14.815,14.835,92
20150901|2015-07-19 20:00,20,14.835,14.84,14.49,14.61,3201
20150901|2015-07-19 20:30,20,14.61,14.64,14.495,14.61,6703
20150901|2015-07-19 21:00,20,14.61,14.66,14.605,14.645,1037
20150901|2015-07-19 21:30,20,14.645,14.645,14.525,14.555,1098
20150901|2015-07-19 22:00,20,14.555,14.585,14.55,14.58,353
20150901|2015-07-19 22:30,20,14.58,14.62,14.58,14.605,290
20150901|2015-07-19 23:00,20,14.61,14.615,14.59,14.605,167
20150901|2015-07-19 23:30,20,14.605,14.605,14.53,14.53,620
20150901|2015-07-20 00:00,20,14.53,14.555,14.5,14.55,637
20150901|2015-07-20 00:30,20,14.55,14.605,14.515,14.585,853
20150901|2015-07-20 01:00,20,14.58,14.73,14.57,14.685,2482
20150901|2015-07-20 01:30,20,14.68,14.815,14.675,14.785,1968
20150901|2015-07-20 02:00,20,14.79,14.79,14.735,14.75,907
20150901|2015-07-20 02:30,20,14.755,14.83,14.75,14.81,634
20150901|2015-07-20 03:00,20,14.815,14.825,14.755,14.79,938
20150901|2015-07-20 03:30,20,14.79,14.805,14.775,14.805,446
20150901|2015-07-20 04:00,20,14.8,14.805,14.77,14.775,305
20150901|2015-07-20 04:30,20,14.775,14.78,14.76,14.77,548
20150901|2015-07-20 05:00,20,14.77,14.77,14.7,14.7,708
20150901|2015-07-20 05:30,20,14.695,14.76,14.685,14.745,501
20150901|2015-07-20 06:00,20,14.75,14.805,14.745,14.77,989
20150901|2015-07-20 06:30,20,14.765,14.775,14.74,14.77,450
20150901|2015-07-20 07:00,20,14.765,14.77,14.71,14.745,1303
20150901|2015-07-20 07:30,20,14.74,14.74,14.6,14.63,2099
20150901|2015-07-20 08:00,20,14.63,14.83,14.6,14.775,3885
20150901|2015-07-20 08:30,20,14.775,14.79,14.725,14.73,2380
20150901|2015-07-20 09:00,20,14.73,14.815,14.695,14.78,3061
20150901|2015-07-20 09:30,20,14.78,14.78,14.745,14.77,1157
20150901|2015-07-20 10:00,20,14.765,14.98,14.76,14.9,5991
20150901|2015-07-20 10:30,20,14.9,14.93,14.85,14.85,1797
20150901|2015-07-20 11:00,20,14.85,14.875,14.835,14.84,1023
20150901|2015-07-20 11:30,20,14.84,14.84,14.78,14.795,1128
20150901|2015-07-20 12:00,20,14.795,14.805,14.75,14.78,1429
20150901|2015-07-20 12:30,20,14.78,14.81,14.775,14.785,699
20150901|2015-07-20 13:00,20,14.785,14.795,14.745,14.76,660
20150901|2015-07-20 13:30,20,14.765,14.765,14.715,14.725,538
20150901|2015-07-20 14:00,20,14.725,14.725,14.66,14.675,521
20150901|2015-07-20 14:30,20,14.675,14.685,14.65,14.67,710
20150901|2015-07-20 15:00,20,14.675,14.68,14.61,14.655,853
20150901|2015-07-20 15:30,20,14.655,14.665,14.625,14.65,225
20150901|2015-07-20 16:00,20,14.66,14.665,14.635,14.64,60
20150901|2015-07-20 17:00,21,14.635,14.67,14.63,14.66,145
20150901|2015-07-20 17:30,21,14.66,14.665,14.635,14.64,125
20150901|2015-07-20 18:00,21,14.64,14.65,14.615,14.625,232
20150901|2015-07-20 18:30,21,14.625,14.64,14.62,14.63,99
20150901|2015-07-20 19:00,21,14.63,14.68,14.62,14.665,395
20150901|2015-07-20 19:30,21,14.665,14.695,14.655,14.695,545
20150901|2015-07-20 20:00,21,14.69,14.755,14.69,14.7,1641
20150901|2015-07-20 20:30,21,14.705,14.72,14.675,14.695,518
20150901|2015-07-20 21:00,21,14.695,14.72,14.695,14.72,202
20150901|2015-07-20 21:30,21,14.72,14.735,14.715,14.72,231
20150901|2015-07-20 22:00,21,14.715,14.73,14.7,14.71,313
20150901|2015-07-20 22:30,21,14.715,14.73,14.715,14.73,110
20150901|2015-07-20 23:00,21,14.73,14.735,14.725,14.735,43
20150901|2015-07-20 23:30,21,14.74,14.75,14.73,14.735,85
20150901|2015-07-21 00:00,21,14.735,14.735,14.7,14.715,93
20150901|2015-07-21 00:30,21,14.72,14.745,14.68,14.725,363
20150901|2015-07-21 01:00,21,14.72,14.725,14.685,14.725,300
20150901|2015-07-21 01:30,21,14.725,14.745,14.71,14.735,490
20150901|2015-07-21 02:00,21,14.735,14.815,14.735,14.81,942
20150901|2015-07-21 02:30,21,14.805,14.83,14.775,14.815,523
20150901|2015-07-21 03:00,21,14.815,14.84,14.8,14.81,316
20150901|2015-07-21 03:30,21,14.805,14.81,14.795,14.81,183
20150901|2015-07-21 04:00,21,14.815,14.83,14.805,14.81,256
20150901|2015-07-21 04:30,21,14.81,14.815,14.79,14.79,231
20150901|2015-07-21 05:00,21,14.79,14.815,14.78,14.785,225
20150901|2015-07-21 05:30,21,14.78,14.79,14.77,14.785,267
20150901|2015-07-21 06:00,21,14.785,14.795,14.755,14.795,806
20150901|2015-07-21 06:30,21,14.795,14.82,14.775,14.8,590
20150901|2015-07-21 07:00,21,14.79,14.8,14.73,14.77,1203
20150901|2015-07-21 07:30,21,14.77,14.77,14.72,14.74,852
20150901|2015-07-21 08:00,21,14.735,14.825,14.735,14.795,1371
20150901|2015-07-21 08:30,21,14.79,14.825,14.765,14.81,1922
20150901|2015-07-21 09:00,21,14.805,14.93,14.805,14.885,3580
20150901|2015-07-21 09:30,21,14.885,14.89,14.805,14.86,2489
20150901|2015-07-21 10:00,21,14.86,14.865,14.8,14.805,1166
20150901|2015-07-21 10:30,21,14.81,14.81,14.775,14.805,1191
20150901|2015-07-21 11:00,21,14.81,14.835,14.805,14.81,623
20150901|2015-07-21 11:30,21,14.805,14.84,14.795,14.835,453
20150901|2015-07-21 12:00,21,14.83,14.83,14.775,14.78,842
20150901|2015-07-21 12:30,21,14.78,14.785,14.755,14.775,514
20150901|2015-07-21 13:00,21,14.775,14.785,14.765,14.775,243
20150901|2015-07-21 13:30,21,14.77,14.775,14.725,14.74,465
20150901|2015-07-21 14:00,21,14.745,14.785,14.745,14.785,249
20150901|2015-07-21 14:30,21,14.79,14.79,14.755,14.765,312
20150901|2015-07-21 15:00,21,14.765,14.8,14.765,14.79,214
20150901|2015-07-21 15:30,21,14.79,14.8,14.785,14.795,84
20150901|2015-07-21 16:00,21,14.795,14.825,14.795,14.82,99
20150901|2015-07-21 17:00,22,14.81,14.82,14.795,14.805,109
20150901|2015-07-21 17:30,22,14.805,14.82,14.795,14.82,31
20150901|2015-07-21 18:00,22,14.815,14.82,14.815,14.82,15
20150901|2015-07-21 18:30,22,14.815,14.82,14.78,14.78,106
20150901|2015-07-21 19:00,22,14.78,14.81,14.775,14.805,204
20150901|2015-07-21 19:30,22,14.805,14.835,14.805,14.82,159
20150901|2015-07-21 20:00,22,14.82,14.83,14.725,14.74,735
20150901|2015-07-21 20:30,22,14.74,14.75,14.69,14.69,488
20150901|2015-07-21 21:00,22,14.685,14.73,14.685,14.705,312
20150901|2015-07-21 21:30,22,14.71,14.725,14.67,14.675,424
20150901|2015-07-21 22:00,22,14.675,14.705,14.665,14.68,408
20150901|2015-07-21 22:30,22,14.685,14.715,14.685,14.7,133
20150901|2015-07-21 23:00,22,14.7,14.71,14.69,14.71,64
20150901|2015-07-21 23:30,22,14.715,14.715,14.695,14.705,127
20150901|2015-07-22 00:00,22,14.705,14.705,14.695,14.7,41
20150901|2015-07-22 00:30,22,14.7,14.7,14.6,14.62,736
20150901|2015-07-22 01:00,22,14.625,14.73,14.61,14.715,1114
20150901|2015-07-22 01:30,22,14.715,14.725,14.675,14.675,665
20150901|2015-07-22 02:00,22,14.675,14.68,14.64,14.655,819
20150901|2015-07-22 02:30,22,14.66,14.715,14.655,14.715,426
20150901|2015-07-22 03:00,22,14.71,14.725,14.695,14.725,323
20150901|2015-07-22 03:30,22,14.725,14.725,14.7,14.715,329
20150901|2015-07-22 04:00,22,14.72,14.74,14.71,14.73,342
20150901|2015-07-22 04:30,22,14.735,14.765,14.735,14.75,714
20150901|2015-07-22 05:00,22,14.755,14.755,14.725,14.74,435
20150901|2015-07-22 05:30,22,14.74,14.75,14.715,14.725,432
20150901|2015-07-22 06:00,22,14.73,14.76,14.715,14.72,793
20150901|2015-07-22 06:30,22,14.725,14.74,14.635,14.64,728
20150901|2015-07-22 07:00,22,14.635,14.715,14.585,14.705,1974
20150901|2015-07-22 07:30,22,14.705,14.715,14.65,14.67,937
20150901|2015-07-22 08:00,22,14.67,14.725,14.61,14.64,1903
20150901|2015-07-22 08:30,22,14.645,14.71,14.615,14.705,1464
20150901|2015-07-22 09:00,22,14.7,14.735,14.64,14.71,1998
20150901|2015-07-22 09:30,22,14.715,14.8,14.69,14.78,1791
20150901|2015-07-22 10:00,22,14.78,14.81,14.745,14.795,2541
20150901|2015-07-22 10:30,22,14.79,14.865,14.79,14.81,2333
20150901|2015-07-22 11:00,22,14.805,14.81,14.76,14.76,1017
20150901|2015-07-22 11:30,22,14.765,14.785,14.76,14.765,755
20150901|2015-07-22 12:00,22,14.765,14.775,14.72,14.725,1529
20150901|2015-07-22 12:30,22,14.72,14.735,14.715,14.73,442
20150901|2015-07-22 13:00,22,14.73,14.755,14.725,14.74,558
20150901|2015-07-22 13:30,22,14.75,14.765,14.74,14.76,309
20150901|2015-07-22 14:00,22,14.76,14.77,14.725,14.745,280
20150901|2015-07-22 14:30,22,14.74,14.77,14.73,14.765,365
20150901|2015-07-22 15:00,22,14.76,14.76,14.735,14.75,115
20150901|2015-07-22 15:30,22,14.75,14.765,14.75,14.76,53
20150901|2015-07-22 16:00,22,14.75,14.765,14.75,14.765,20
20150901|2015-07-22 17:00,23,14.74,14.765,14.74,14.765,65
20150901|2015-07-22 17:30,23,14.765,14.775,14.765,14.77,27
20150901|2015-07-22 18:00,23,14.76,14.765,14.75,14.75,50
20150901|2015-07-22 18:30,23,14.75,14.75,14.735,14.74,30
20150901|2015-07-22 19:00,23,14.745,14.75,14.74,14.745,85
20150901|2015-07-22 19:30,23,14.745,14.77,14.74,14.765,96
20150901|2015-07-22 20:00,23,14.76,14.76,14.715,14.75,349
20150901|2015-07-22 20:30,23,14.755,14.815,14.745,14.8,532
20150901|2015-07-22 21:00,23,14.795,14.82,14.785,14.785,261
20150901|2015-07-22 21:30,23,14.785,14.82,14.78,14.79,195
20150901|2015-07-22 22:00,23,14.795,14.815,14.795,14.815,83
20150901|2015-07-22 22:30,23,14.815,14.815,14.79,14.79,63
20150901|2015-07-22 23:00,23,14.8,14.805,14.795,14.795,6
20150901|2015-07-22 23:30,23,14.795,14.83,14.795,14.825,93
20150901|2015-07-23 00:00,23,14.825,14.835,14.82,14.825,90
20150901|2015-07-23 00:30,23,14.825,14.835,14.795,14.815,273
20150901|2015-07-23 01:00,23,14.81,14.81,14.77,14.785,390
20150901|2015-07-23 01:30,23,14.785,14.795,14.73,14.735,659
20150901|2015-07-23 02:00,23,14.73,14.79,14.725,14.785,530
20150901|2015-07-23 02:30,23,14.785,14.96,14.785,14.91,1993
20150901|2015-07-23 03:00,23,14.915,14.94,14.895,14.92,503
20150901|2015-07-23 03:30,23,14.92,14.92,14.88,14.895,324
20150901|2015-07-23 04:00,23,14.895,14.895,14.845,14.85,193
20150901|2015-07-23 04:30,23,14.85,14.86,14.84,14.86,175
20150901|2015-07-23 05:00,23,14.855,14.86,14.825,14.85,333
20150901|2015-07-23 05:30,23,14.855,14.87,14.83,14.835,291
20150901|2015-07-23 06:00,23,14.84,14.845,14.815,14.83,396
20150901|2015-07-23 06:30,23,14.83,14.845,14.825,14.845,220
20150901|2015-07-23 07:00,23,14.84,14.845,14.8,14.825,774
20150901|2015-07-23 07:30,23,14.82,14.82,14.725,14.75,2005
20150901|2015-07-23 08:00,23,14.745,14.79,14.715,14.75,1347
20150901|2015-07-23 08:30,23,14.75,14.77,14.74,14.755,1399
20150901|2015-07-23 09:00,23,14.755,14.77,14.675,14.745,2264
20150901|2015-07-23 09:30,23,14.745,14.76,14.66,14.695,1706
20150901|2015-07-23 10:00,23,14.69,14.74,14.69,14.71,1155
20150901|2015-07-23 10:30,23,14.71,14.73,14.69,14.705,724
20150901|2015-07-23 11:00,23,14.7,14.73,14.69,14.72,567
20150901|2015-07-23 11:30,23,14.725,14.735,14.7,14.715,731
20150901|2015-07-23 12:00,23,14.715,14.73,14.69,14.71,1061
20150901|2015-07-23 12:30,23,14.71,14.71,14.65,14.67,1235
20150901|2015-07-23 13:00,23,14.67,14.67,14.615,14.645,903
20150901|2015-07-23 13:30,23,14.64,14.65,14.605,14.615,408
20150901|2015-07-23 14:00,23,14.615,14.625,14.555,14.565,772
20150901|2015-07-23 14:30,23,14.565,14.61,14.545,14.605,774
20150901|2015-07-23 15:00,23,14.605,14.625,14.6,14.615,174
20150901|2015-07-23 15:30,23,14.62,14.65,14.62,14.625,144
20150901|2015-07-23 16:00,23,14.62,14.63,14.61,14.63,32
20150901|2015-07-23 17:00,24,14.615,14.615,14.575,14.615,121
20150901|2015-07-23 17:30,24,14.605,14.625,14.6,14.62,97
20150901|2015-07-23 18:00,24,14.615,14.625,14.595,14.6,71
20150901|2015-07-23 18:30,24,14.605,14.61,14.595,14.61,27
20150901|2015-07-23 19:00,24,14.605,14.605,14.57,14.595,179
20150901|2015-07-23 19:30,24,14.6,14.615,14.575,14.595,222
20150901|2015-07-23 20:00,24,14.595,14.64,14.43,14.55,3101
20150901|2015-07-23 20:30,24,14.55,14.565,14.49,14.52,840
20150901|2015-07-23 21:00,24,14.51,14.535,14.435,14.51,1899
20150901|2015-07-23 21:30,24,14.51,14.565,14.49,14.54,576
20150901|2015-07-23 22:00,24,14.545,14.67,14.54,14.62,1071
20150901|2015-07-23 22:30,24,14.62,14.635,14.585,14.61,193
20150901|2015-07-23 23:00,24,14.605,14.61,14.59,14.6,100
20150901|2015-07-23 23:30,24,14.605,14.605,14.59,14.595,79
20150901|2015-07-24 00:00,24,14.59,14.61,14.575,14.605,199
20150901|2015-07-24 00:30,24,14.61,14.625,14.575,14.61,428
20150901|2015-07-24 01:00,24,14.615,14.625,14.595,14.605,482
20150901|2015-07-24 01:30,24,14.6,14.61,14.56,14.58,874
20150901|2015-07-24 02:00,24,14.585,14.585,14.535,14.585,944
20150901|2015-07-24 02:30,24,14.585,14.61,14.575,14.585,366
20150901|2015-07-24 03:00,24,14.585,14.59,14.545,14.56,436
20150901|2015-07-24 03:30,24,14.56,14.58,14.545,14.58,255
20150901|2015-07-24 04:00,24,14.575,14.575,14.535,14.55,301
20150901|2015-07-24 04:30,24,14.55,14.565,14.535,14.54,431
20150901|2015-07-24 05:00,24,14.535,14.535,14.5,14.525,361
20150901|2015-07-24 05:30,24,14.525,14.525,14.41,14.445,1449
20150901|2015-07-24 06:00,24,14.445,14.445,14.37,14.415,1779
20150901|2015-07-24 06:30,24,14.41,14.42,14.38,14.405,1170
20150901|2015-07-24 07:00,24,14.405,14.47,14.4,14.45,1465
20150901|2015-07-24 07:30,24,14.45,14.47,14.425,14.435,1274
20150901|2015-07-24 08:00,24,14.435,14.495,14.35,14.405,5764
20150901|2015-07-24 08:30,24,14.4,14.435,14.33,14.365,3381
20150901|2015-07-24 09:00,24,14.365,14.45,14.355,14.385,2638
20150901|2015-07-24 09:30,24,14.38,14.415,14.375,14.415,1640
20150901|2015-07-24 10:00,24,14.415,14.55,14.4,14.5,3479
20150901|2015-07-24 10:30,24,14.505,14.515,14.475,14.5,1760
20150901|2015-07-24 11:00,24,14.495,14.545,14.45,14.465,1367
20150901|2015-07-24 11:30,24,14.465,14.51,14.455,14.49,866
20150901|2015-07-24 12:00,24,14.495,14.515,14.48,14.495,1560
20150901|2015-07-24 12:30,24,14.49,14.585,14.49,14.545,1935
20150901|2015-07-24 13:00,24,14.55,14.645,14.54,14.635,2448
20150901|2015-07-24 13:30,24,14.635,14.64,14.585,14.63,968
20150901|2015-07-24 14:00,24,14.63,14.69,14.605,14.66,611
20150901|2015-07-24 14:30,24,14.665,14.69,14.635,14.645,690
20150901|2015-07-24 15:00,24,14.645,14.645,14.61,14.635,269
20150901|2015-07-24 15:30,24,14.635,14.645,14.605,14.64,100
20150901|2015-07-24 16:00,24,14.63,14.71,14.63,14.71,109
20150901|2015-07-26 17:00,27,14.69,14.7,14.625,14.64,294
20150901|2015-07-26 17:30,27,14.63,14.64,14.625,14.63,72
20150901|2015-07-26 18:00,27,14.63,14.635,14.62,14.635,33
20150901|2015-07-26 18:30,27,14.635,14.66,14.635,14.655,64
20150901|2015-07-26 19:00,27,14.66,14.67,14.645,14.645,91
20150901|2015-07-26 19:30,27,14.64,14.66,14.63,14.655,158
20150901|2015-07-26 20:00,27,14.655,14.66,14.555,14.575,1350
20150901|2015-07-26 20:30,27,14.57,14.625,14.55,14.605,591
20150901|2015-07-26 21:00,27,14.605,14.61,14.595,14.61,154
20150901|2015-07-26 21:30,27,14.61,14.615,14.585,14.615,241
20150901|2015-07-26 22:00,27,14.615,14.615,14.59,14.6,58
20150901|2015-07-26 22:30,27,14.6,14.62,14.6,14.615,85
20150901|2015-07-26 23:00,27,14.615,14.615,14.58,14.585,150
20150901|2015-07-26 23:30,27,14.585,14.595,14.58,14.595,94
20150901|2015-07-27 00:00,27,14.59,14.605,14.585,14.6,48
20150901|2015-07-27 00:30,27,14.6,14.64,14.59,14.6,352
20150901|2015-07-27 01:00,27,14.595,14.68,14.595,14.67,880
20150901|2015-07-27 01:30,27,14.67,14.675,14.64,14.66,643
20150901|2015-07-27 02:00,27,14.66,14.68,14.62,14.665,735
20150901|2015-07-27 02:30,27,14.665,14.74,14.645,14.705,844
20150901|2015-07-27 03:00,27,14.705,14.72,14.68,14.695,438
20150901|2015-07-27 03:30,27,14.695,14.725,14.695,14.7,300
20150901|2015-07-27 04:00,27,14.7,14.7,14.635,14.645,570
20150901|2015-07-27 04:30,27,14.64,14.665,14.635,14.65,234
20150901|2015-07-27 05:00,27,14.655,14.675,14.62,14.62,395
20150901|2015-07-27 05:30,27,14.62,14.63,14.575,14.575,659
20150901|2015-07-27 06:00,27,14.58,14.625,14.535,14.57,1197
20150901|2015-07-27 06:30,27,14.57,14.575,14.545,14.57,313
20150901|2015-07-27 07:00,27,14.565,14.57,14.51,14.535,1120
20150901|2015-07-27 07:30,27,14.535,14.575,14.515,14.56,1222
20150901|2015-07-27 08:00,27,14.555,14.625,14.545,14.62,1820
20150901|2015-07-27 08:30,27,14.625,14.66,14.6,14.64,2017
20150901|2015-07-27 09:00,27,14.64,14.71,14.63,14.64,2181
20150901|2015-07-27 09:30,27,14.64,14.645,14.585,14.61,1919
20150901|2015-07-27 10:00,27,14.605,14.675,14.59,14.665,1381
20150901|2015-07-27 10:30,27,14.66,14.68,14.645,14.645,1213
20150901|2015-07-27 11:00,27,14.645,14.65,14.615,14.635,703
20150901|2015-07-27 11:30,27,14.63,14.64,14.615,14.63,630
20150901|2015-07-27 12:00,27,14.625,14.64,14.6,14.615,1160
20150901|2015-07-27 12:30,27,14.61,14.62,14.59,14.605,712
20150901|2015-07-27 13:00,27,14.61,14.61,14.575,14.58,446
20150901|2015-07-27 13:30,27,14.575,14.575,14.565,14.565,186
20150901|2015-07-27 14:00,27,14.56,14.565,14.515,14.525,474
20150901|2015-07-27 14:30,27,14.52,14.535,14.51,14.525,608
20150901|2015-07-27 15:00,27,14.525,14.525,14.495,14.51,307
20150901|2015-07-27 15:30,27,14.51,14.525,14.505,14.525,103
20150901|2015-07-27 16:00,27,14.505,14.525,14.5,14.51,45
20150901|2015-07-27 17:00,28,14.515,14.53,14.515,14.53,108
20150901|2015-07-27 17:30,28,14.525,14.53,14.52,14.53,32
20150901|2015-07-27 18:00,28,14.525,14.53,14.52,14.53,78
20150901|2015-07-27 18:30,28,14.525,14.535,14.525,14.53,90
20150901|2015-07-27 19:00,28,14.53,14.535,14.515,14.53,119
20150901|2015-07-27 19:30,28,14.53,14.535,14.52,14.535,150
20150901|2015-07-27 20:00,28,14.53,14.58,14.53,14.555,713
20150901|2015-07-27 20:30,28,14.56,14.565,14.515,14.53,624
20150901|2015-07-27 21:00,28,14.53,14.565,14.53,14.565,177
20150901|2015-07-27 21:30,28,14.56,14.585,14.555,14.58,219
20150901|2015-07-27 22:00,28,14.575,14.575,14.56,14.565,136
20150901|2015-07-27 22:30,28,14.57,14.57,14.55,14.56,54
20150901|2015-07-27 23:00,28,14.56,14.565,14.555,14.56,49
20150901|2015-07-27 23:30,28,14.565,14.605,14.565,14.595,182
20150901|2015-07-28 00:00,28,14.595,14.62,14.595,14.605,247
20150901|2015-07-28 00:30,28,14.6,14.61,14.575,14.585,407
20150901|2015-07-28 01:00,28,14.585,14.605,14.57,14.59,312
20150901|2015-07-28 01:30,28,14.595,14.615,14.58,14.6,491
20150901|2015-07-28 02:00,28,14.6,14.605,14.565,14.6,227
20150901|2015-07-28 02:30,28,14.595,14.6,14.56,14.56,226
20150901|2015-07-28 03:00,28,14.56,14.575,14.535,14.565,288
20150901|2015-07-28 03:30,28,14.57,14.585,14.56,14.58,209
20150901|2015-07-28 04:00,28,14.585,14.6,14.58,14.59,274
20150901|2015-07-28 04:30,28,14.585,14.595,14.57,14.59,192
20150901|2015-07-28 05:00,28,14.59,14.6,14.545,14.555,354
20150901|2015-07-28 05:30,28,14.55,14.585,14.545,14.575,232
20150901|2015-07-28 06:00,28,14.58,14.58,14.515,14.54,991
20150901|2015-07-28 06:30,28,14.535,14.54,14.51,14.54,533
20150901|2015-07-28 07:00,28,14.54,14.585,14.52,14.57,985
20150901|2015-07-28 07:30,28,14.57,14.58,14.545,14.57,629
20150901|2015-07-28 08:00,28,14.57,14.645,14.565,14.625,1763
20150901|2015-07-28 08:30,28,14.625,14.675,14.61,14.635,1988
20150901|2015-07-28 09:00,28,14.64,14.67,14.605,14.615,1710
20150901|2015-07-28 09:30,28,14.62,14.65,14.62,14.645,1117
20150901|2015-07-28 10:00,28,14.645,14.665,14.605,14.635,1305
20150901|2015-07-28 10:30,28,14.64,14.65,14.615,14.64,1067
20150901|2015-07-28 11:00,28,14.64,14.66,14.63,14.64,840
20150901|2015-07-28 11:30,28,14.635,14.645,14.62,14.63,470
20150901|2015-07-28 12:00,28,14.62,14.65,14.62,14.64,1055
20150901|2015-07-28 12:30,28,14.64,14.65,14.63,14.635,324
20150901|2015-07-28 13:00,28,14.635,14.66,14.635,14.645,360
20150901|2015-07-28 13:30,28,14.645,14.655,14.615,14.65,455
20150901|2015-07-28 14:00,28,14.65,14.65,14.645,14.645,72
20150901|2015-07-28 14:30,28,14.645,14.65,14.63,14.63,190
20150901|2015-07-28 15:00,28,14.63,14.645,14.625,14.64,95
20150901|2015-07-28 15:30,28,14.64,14.65,14.635,14.645,81
20150901|2015-07-28 16:00,28,14.645,14.665,14.64,14.655,52
20150901|2015-07-28 17:00,29,14.64,14.675,14.64,14.66,51
20150901|2015-07-28 17:30,29,14.66,14.66,14.65,14.65,25
20150901|2015-07-28 18:00,29,14.655,14.66,14.65,14.66,18
20150901|2015-07-28 18:30,29,14.665,14.665,14.66,14.66,21
20150901|2015-07-28 19:00,29,14.66,14.66,14.655,14.655,100
20150901|2015-07-28 19:30,29,14.65,14.67,14.645,14.67,77
20150901|2015-07-28 20:00,29,14.665,14.695,14.655,14.695,496
20150901|2015-07-28 20:30,29,14.69,14.71,14.68,14.69,279
20150901|2015-07-28 21:00,29,14.685,14.685,14.66,14.66,127
20150901|2015-07-28 21:30,29,14.655,14.665,14.635,14.655,216
20150901|2015-07-28 22:00,29,14.655,14.675,14.655,14.675,312
20150901|2015-07-28 22:30,29,14.675,14.68,14.67,14.675,97
20150901|2015-07-28 23:00,29,14.675,14.68,14.67,14.675,28
20150901|2015-07-28 23:30,29,14.67,14.68,14.665,14.675,125
20150901|2015-07-29 00:00,29,14.675,14.7,14.675,14.685,167
20150901|2015-07-29 00:30,29,14.685,14.695,14.65,14.685,277
20150901|2015-07-29 01:00,29,14.69,14.69,14.67,14.68,283
20150901|2015-07-29 01:30,29,14.68,14.695,14.655,14.655,413
20150901|2015-07-29 02:00,29,14.66,14.675,14.625,14.63,456
20150901|2015-07-29 02:30,29,14.625,14.64,14.6,14.615,362
20150901|2015-07-29 03:00,29,14.615,14.625,14.61,14.615,211
20150901|2015-07-29 03:30,29,14.62,14.64,14.615,14.63,163
20150901|2015-07-29 04:00,29,14.635,14.655,14.635,14.645,253
20150901|2015-07-29 04:30,29,14.645,14.655,14.64,14.64,134
20150901|2015-07-29 05:00,29,14.64,14.64,14.615,14.625,388
20150901|2015-07-29 05:30,29,14.625,14.625,14.6,14.605,254
20150901|2015-07-29 06:00,29,14.6,14.605,14.57,14.595,501
20150901|2015-07-29 06:30,29,14.59,14.62,14.575,14.61,311
20150901|2015-07-29 07:00,29,14.61,14.63,14.585,14.615,831
20150901|2015-07-29 07:30,29,14.62,14.635,14.605,14.625,487
20150901|2015-07-29 08:00,29,14.625,14.695,14.62,14.675,1858
20150901|2015-07-29 08:30,29,14.675,14.675,14.615,14.635,2808
20150901|2015-07-29 09:00,29,14.635,14.68,14.615,14.65,2135
20150901|2015-07-29 09:30,29,14.65,14.745,14.645,14.705,2704
20150901|2015-07-29 10:00,29,14.705,14.715,14.69,14.705,1154
20150901|2015-07-29 10:30,29,14.71,14.87,14.71,14.82,4014
20150901|2015-07-29 11:00,29,14.82,14.9,14.76,14.78,2687
20150901|2015-07-29 11:30,29,14.785,14.795,14.765,14.77,929
20150901|2015-07-29 12:00,29,14.77,14.77,14.705,14.71,1714
20150901|2015-07-29 12:30,29,14.71,14.775,14.705,14.755,758
20150901|2015-07-29 13:00,29,14.76,14.865,14.73,14.77,3034
20150901|2015-07-29 13:30,29,14.77,14.8,14.745,14.785,626
20150901|2015-07-29 14:00,29,14.785,14.8,14.72,14.77,496
20150901|2015-07-29 14:30,29,14.77,14.785,14.765,14.78,279
20150901|2015-07-29 15:00,29,14.785,14.785,14.77,14.77,67
20150901|2015-07-29 15:30,29,14.765,14.78,14.76,14.775,115
20150901|2015-07-29 16:00,29,14.765,14.78,14.765,14.78,42
20150901|2015-07-29 17:00,30,14.775,14.78,14.76,14.77,56
20150901|2015-07-29 17:30,30,14.77,14.795,14.77,14.795,87
20150901|2015-07-29 18:00,30,14.8,14.8,14.79,14.79,20
20150901|2015-07-29 18:30,30,14.795,14.815,14.79,14.815,89
20150901|2015-07-29 19:00,30,14.815,14.815,14.795,14.795,139
20150901|2015-07-29 19:30,30,14.795,14.815,14.795,14.805,180
20150901|2015-07-29 20:00,30,14.805,14.815,14.78,14.8,334
20150901|2015-07-29 20:30,30,14.8,14.8,14.765,14.77,302
20150901|2015-07-29 21:00,30,14.775,14.775,14.745,14.77,311
20150901|2015-07-29 21:30,30,14.77,14.775,14.75,14.76,116
20150901|2015-07-29 22:00,30,14.76,14.76,14.73,14.73,238
20150901|2015-07-29 22:30,30,14.73,14.735,14.725,14.735,96
20150901|2015-07-29 23:00,30,14.735,14.735,14.73,14.735,25
20150901|2015-07-29 23:30,30,14.735,14.735,14.715,14.72,93
20150901|2015-07-30 00:00,30,14.72,14.73,14.715,14.715,84
20150901|2015-07-30 00:30,30,14.715,14.745,14.71,14.735,224
20150901|2015-07-30 01:00,30,14.735,14.735,14.605,14.635,2323
20150901|2015-07-30 01:30,30,14.63,14.66,14.595,14.63,1324
20150901|2015-07-30 02:00,30,14.625,14.635,14.6,14.63,539
20150901|2015-07-30 02:30,30,14.635,14.65,14.625,14.63,283
20150901|2015-07-30 03:00,30,14.63,14.64,14.615,14.635,247
20150901|2015-07-30 03:30,30,14.63,14.635,14.62,14.625,171
20150901|2015-07-30 04:00,30,14.63,14.64,14.62,14.625,189
20150901|2015-07-30 04:30,30,14.625,14.635,14.62,14.625,266
20150901|2015-07-30 05:00,30,14.625,14.635,14.615,14.63,156
20150901|2015-07-30 05:30,30,14.635,14.65,14.625,14.63,333
20150901|2015-07-30 06:00,30,14.63,14.64,14.62,14.625,436
20150901|2015-07-30 06:30,30,14.63,14.64,14.595,14.605,555
20150901|2015-07-30 07:00,30,14.605,14.655,14.59,14.615,1194
20150901|2015-07-30 07:30,30,14.625,14.71,14.58,14.68,2855
20150901|2015-07-30 08:00,30,14.68,14.725,14.665,14.705,1825
20150901|2015-07-30 08:30,30,14.705,14.72,14.66,14.7,2015
20150901|2015-07-30 09:00,30,14.7,14.8,14.685,14.77,3103
20150901|2015-07-30 09:30,30,14.775,14.8,14.72,14.76,2127
20150901|2015-07-30 10:00,30,14.76,14.77,14.745,14.765,1010
20150901|2015-07-30 10:30,30,14.77,14.77,14.73,14.745,1032
20150901|2015-07-30 11:00,30,14.745,14.75,14.71,14.73,1175
20150901|2015-07-30 11:30,30,14.73,14.745,14.715,14.73,575
20150901|2015-07-30 12:00,30,14.735,14.755,14.685,14.7,2060
20150901|2015-07-30 12:30,30,14.7,14.71,14.685,14.705,545
20150901|2015-07-30 13:00,30,14.705,14.73,14.685,14.695,471
20150901|2015-07-30 13:30,30,14.7,14.705,14.695,14.7,141
20150901|2015-07-30 14:00,30,14.705,14.73,14.7,14.73,125
20150901|2015-07-30 14:30,30,14.725,14.73,14.69,14.705,217
20150901|2015-07-30 15:00,30,14.7,14.705,14.69,14.69,133
20150901|2015-07-30 15:30,30,14.695,14.71,14.69,14.705,65
20150901|2015-07-30 16:00,30,14.7,14.71,14.69,14.7,20
20150901|2015-07-30 17:00,31,14.695,14.73,14.69,14.71,77
20150901|2015-07-30 17:30,31,14.705,14.705,14.695,14.7,18
20150901|2015-07-30 18:00,31,14.705,14.715,14.705,14.705,29
20150901|2015-07-30 18:30,31,14.705,14.705,14.68,14.7,98
20150901|2015-07-30 19:00,31,14.7,14.705,14.685,14.69,75
20150901|2015-07-30 19:30,31,14.69,14.695,14.69,14.695,48
20150901|2015-07-30 20:00,31,14.695,14.705,14.635,14.67,436
20150901|2015-07-30 20:30,31,14.66,14.66,14.62,14.645,571
20150901|2015-07-30 21:00,31,14.645,14.66,14.64,14.645,118
20150901|2015-07-30 21:30,31,14.65,14.66,14.63,14.655,237
20150901|2015-07-30 22:00,31,14.655,14.665,14.655,14.66,76
20150901|2015-07-30 22:30,31,14.655,14.665,14.65,14.65,29
20150901|2015-07-30 23:00,31,14.645,14.65,14.645,14.645,18
20150901|2015-07-30 23:30,31,14.645,14.66,14.645,14.645,74
20150901|2015-07-31 00:00,31,14.645,14.65,14.635,14.635,77
20150901|2015-07-31 00:30,31,14.64,14.655,14.63,14.645,164
20150901|2015-07-31 01:00,31,14.645,14.665,14.62,14.635,552
20150901|2015-07-31 01:30,31,14.635,14.64,14.58,14.585,907
20150901|2015-07-31 02:00,31,14.58,14.61,14.545,14.55,1483
20150901|2015-07-31 02:30,31,14.55,14.58,14.51,14.58,1107
20150901|2015-07-31 03:00,31,14.575,14.575,14.54,14.55,363
20150901|2015-07-31 03:30,31,14.55,14.56,14.53,14.54,348
20150901|2015-07-31 04:00,31,14.54,14.555,14.53,14.535,380
20150901|2015-07-31 04:30,31,14.535,14.565,14.515,14.565,351
20150901|2015-07-31 05:00,31,14.555,14.56,14.53,14.55,171
20150901|2015-07-31 05:30,31,14.545,14.545,14.525,14.535,243
20150901|2015-07-31 06:00,31,14.54,14.54,14.52,14.535,456
20150901|2015-07-31 06:30,31,14.53,14.54,14.52,14.53,560
20150901|2015-07-31 07:00,31,14.53,14.615,14.525,14.605,1159
20150901|2015-07-31 07:30,31,14.6,14.72,14.6,14.695,4018
20150901|2015-07-31 08:00,31,14.695,14.96,14.695,14.915,7782
20150901|2015-07-31 08:30,31,14.91,14.97,14.85,14.87,3984
20150901|2015-07-31 09:00,31,14.87,14.88,14.76,14.78,3813
20150901|2015-07-31 09:30,31,14.78,14.81,14.76,14.8,1527
20150901|2015-07-31 10:00,31,14.8,14.845,14.775,14.84,1431
20150901|2015-07-31 10:30,31,14.84,14.845,14.785,14.79,825
20150901|2015-07-31 11:00,31,14.79,14.81,14.79,14.805,348
20150901|2015-07-31 11:30,31,14.8,14.81,14.725,14.73,1433
20150901|2015-07-31 12:00,31,14.73,14.76,14.69,14.745,3276
20150901|2015-07-31 12:30,31,14.745,14.775,14.735,14.75,578
20150901|2015-07-31 13:00,31,14.755,14.78,14.715,14.735,731
20150901|2015-07-31 13:30,31,14.735,14.75,14.685,14.69,343
20150901|2015-07-31 14:00,31,14.685,14.71,14.675,14.675,208
20150901|2015-07-31 14:30,31,14.68,14.695,14.66,14.69,283
20150901|2015-07-31 15:00,31,14.69,14.725,14.69,14.715,126
20150901|2015-07-31 15:30,31,14.715,14.75,14.715,14.74,73
20150901|2015-07-31 16:00,31,14.74,14.77,14.74,14.76,62
20150901|2015-08-02 17:00,3,14.75,14.765,14.73,14.745,124
20150901|2015-08-02 17:30,3,14.74,14.74,14.72,14.73,64
20150901|2015-08-02 18:00,3,14.73,14.74,14.725,14.74,41
20150901|2015-08-02 18:30,3,14.735,14.735,14.695,14.705,74
20150901|2015-08-02 19:00,3,14.7,14.7,14.68,14.7,184
20150901|2015-08-02 19:30,3,14.695,14.705,14.645,14.7,509
20150901|2015-08-02 20:00,3,14.7,14.74,14.695,14.7,481
20150901|2015-08-02 20:30,3,14.705,14.705,14.66,14.69,384
20150901|2015-08-02 21:00,3,14.685,14.705,14.685,14.705,192
20150901|2015-08-02 21:30,3,14.71,14.725,14.69,14.69,394
20150901|2015-08-02 22:00,3,14.69,14.75,14.685,14.74,588
20150901|2015-08-02 22:30,3,14.725,14.73,14.715,14.72,53
20150901|2015-08-02 23:00,3,14.715,14.725,14.705,14.71,39
20150901|2015-08-02 23:30,3,14.705,14.705,14.695,14.7,104
20150901|2015-08-03 00:00,3,14.705,14.71,14.695,14.705,89
20150901|2015-08-03 00:30,3,14.7,14.72,14.69,14.715,276
20150901|2015-08-03 01:00,3,14.715,14.72,14.695,14.705,349
20150901|2015-08-03 01:30,3,14.705,14.735,14.695,14.72,432
20150901|2015-08-03 02:00,3,14.72,14.725,14.685,14.69,403
20150901|2015-08-03 02:30,3,14.69,14.69,14.66,14.665,456
20150901|2015-08-03 03:00,3,14.665,14.675,14.65,14.66,447
20150901|2015-08-03 03:30,3,14.665,14.685,14.665,14.685,146
20150901|2015-08-03 04:00,3,14.68,14.69,14.665,14.665,217
20150901|2015-08-03 04:30,3,14.67,14.68,14.665,14.67,283
20150901|2015-08-03 05:00,3,14.665,14.67,14.645,14.65,379
20150901|2015-08-03 05:30,3,14.65,14.675,14.64,14.67,350
20150901|2015-08-03 06:00,3,14.67,14.695,14.645,14.66,764
20150901|2015-08-03 06:30,3,14.665,14.67,14.625,14.63,466
20150901|2015-08-03 07:00,3,14.63,14.68,14.625,14.665,1229
20150901|2015-08-03 07:30,3,14.665,14.665,14.61,14.635,1628
20150901|2015-08-03 08:00,3,14.63,14.68,14.63,14.68,1936
20150901|2015-08-03 08:30,3,14.68,14.7,14.65,14.66,1978
20150901|2015-08-03 09:00,3,14.66,14.685,14.615,14.625,1674
20150901|2015-08-03 09:30,3,14.625,14.665,14.625,14.65,1562
20150901|2015-08-03 10:00,3,14.65,14.65,14.565,14.585,1808
20150901|2015-08-03 10:30,3,14.585,14.615,14.58,14.595,1453
20150901|2015-08-03 11:00,3,14.595,14.6,14.555,14.57,966
20150901|2015-08-03 11:30,3,14.565,14.565,14.495,14.515,2813
20150901|2015-08-03 12:00,3,14.515,14.525,14.5,14.51,1659
20150901|2015-08-03 12:30,3,14.51,14.515,14.42,14.43,1801
20150901|2015-08-03 13:00,3,14.43,14.475,14.4,14.43,2034
20150901|2015-08-03 13:30,3,14.43,14.435,14.39,14.435,658
20150901|2015-08-03 14:00,3,14.435,14.465,14.435,14.46,398
20150901|2015-08-03 14:30,3,14.46,14.49,14.46,14.48,391
20150901|2015-08-03 15:00,3,14.48,14.49,14.475,14.49,132
20150901|2015-08-03 15:30,3,14.49,14.495,14.47,14.48,96
20150901|2015-08-03 16:00,3,14.475,14.49,14.46,14.46,50
20150901|2015-08-03 17:00,4,14.45,14.47,14.445,14.46,77
20150901|2015-08-03 17:30,4,14.465,14.465,14.43,14.435,84
20150901|2015-08-03 18:00,4,14.435,14.45,14.435,14.435,19
20150901|2015-08-03 18:30,4,14.435,14.45,14.43,14.445,75
20150901|2015-08-03 19:00,4,14.44,14.47,14.435,14.44,241
20150901|2015-08-03 19:30,4,14.435,14.45,14.43,14.44,119
20150901|2015-08-03 20:00,4,14.44,14.475,14.345,14.395,1904
20150901|2015-08-03 20:30,4,14.395,14.435,14.39,14.42,467
20150901|2015-08-03 21:00,4,14.42,14.425,14.395,14.425,294
20150901|2015-08-03 21:30,4,14.415,14.435,14.4,14.405,475
20150901|2015-08-03 22:00,4,14.405,14.42,14.4,14.415,238
20150901|2015-08-03 22:30,4,14.415,14.425,14.405,14.41,74
20150901|2015-08-03 23:00,4,14.405,14.42,14.39,14.42,102
20150901|2015-08-03 23:30,4,14.42,14.45,14.415,14.44,198
20150901|2015-08-04 00:00,4,14.44,14.45,14.435,14.435,149
20150901|2015-08-04 00:30,4,14.44,14.5,14.425,14.48,733
20150901|2015-08-04 01:00,4,14.48,14.52,14.48,14.505,705
20150901|2015-08-04 01:30,4,14.5,14.505,14.485,14.49,652
20150901|2015-08-04 02:00,4,14.5,14.535,14.49,14.51,479
20150901|2015-08-04 02:30,4,14.51,14.545,14.5,14.545,643
20150901|2015-08-04 03:00,4,14.545,14.56,14.515,14.52,433
20150901|2015-08-04 03:30,4,14.515,14.515,14.49,14.505,215
20150901|2015-08-04 04:00,4,14.5,14.5,14.48,14.495,295
20150901|2015-08-04 04:30,4,14.495,14.55,14.495,14.525,549
20150901|2015-08-04 05:00,4,14.525,14.54,14.49,14.53,528
20150901|2015-08-04 05:30,4,14.525,14.53,14.485,14.495,330
20150901|2015-08-04 06:00,4,14.495,14.51,14.48,14.485,577
20150901|2015-08-04 06:30,4,14.49,14.51,14.485,14.505,173
20150901|2015-08-04 07:00,4,14.51,14.59,14.5,14.575,1493
20150901|2015-08-04 07:30,4,14.575,14.625,14.565,14.585,1952
20150901|2015-08-04 08:00,4,14.58,14.59,14.535,14.535,1153
20150901|2015-08-04 08:30,4,14.535,14.6,14.535,14.595,2015
20150901|2015-08-04 09:00,4,14.59,14.6,14.545,14.55,1573
20150901|2015-08-04 09:30,4,14.55,14.59,14.545,14.58,1116
20150901|2015-08-04 10:00,4,14.58,14.605,14.57,14.57,1022
20150901|2015-08-04 10:30,4,14.575,14.595,14.565,14.595,558
20150901|2015-08-04 11:00,4,14.59,14.605,14.58,14.58,546
20150901|2015-08-04 11:30,4,14.585,14.6,14.585,14.585,533
20150901|2015-08-04 12:00,4,14.585,14.585,14.535,14.56,1627
20150901|2015-08-04 12:30,4,14.56,14.565,14.51,14.53,962
20150901|2015-08-04 13:00,4,14.525,14.525,14.465,14.51,1040
20150901|2015-08-04 13:30,4,14.505,14.53,14.49,14.53,350
20150901|2015-08-04 14:00,4,14.525,14.53,14.5,14.515,243
20150901|2015-08-04 14:30,4,14.515,14.545,14.515,14.545,353
20150901|2015-08-04 15:00,4,14.55,14.58,14.54,14.57,363
20150901|2015-08-04 15:30,4,14.57,14.58,14.55,14.56,83
20150901|2015-08-04 16:00,4,14.55,14.56,14.54,14.545,54
20150901|2015-08-04 17:00,5,14.545,14.565,14.535,14.545,57
20150901|2015-08-04 17:30,5,14.545,14.545,14.54,14.54,18
20150901|2015-08-04 18:00,5,14.535,14.535,14.52,14.53,60
20150901|2015-08-04 18:30,5,14.525,14.53,14.515,14.52,45
20150901|2015-08-04 19:00,5,14.51,14.535,14.505,14.53,96
20150901|2015-08-04 19:30,5,14.53,14.54,14.525,14.535,79
20150901|2015-08-04 20:00,5,14.53,14.53,14.48,14.49,477
20150901|2015-08-04 20:30,5,14.49,14.525,14.48,14.52,293
20150901|2015-08-04 21:00,5,14.525,14.53,14.51,14.52,185
20150901|2015-08-04 21:30,5,14.52,14.525,14.51,14.515,174
20150901|2015-08-04 22:00,5,14.52,14.53,14.485,14.495,205
20150901|2015-08-04 22:30,5,14.495,14.5,14.49,14.495,45
20150901|2015-08-04 23:00,5,14.495,14.505,14.495,14.5,64
20150901|2015-08-04 23:30,5,14.5,14.51,14.5,14.505,61
20150901|2015-08-05 00:00,5,14.505,14.51,14.505,14.505,30
20150901|2015-08-05 00:30,5,14.505,14.54,14.495,14.525,444
20150901|2015-08-05 01:00,5,14.525,14.525,14.495,14.525,444
20150901|2015-08-05 01:30,5,14.52,14.525,14.51,14.51,186
20150901|2015-08-05 02:00,5,14.515,14.525,14.49,14.495,259
20150901|2015-08-05 02:30,5,14.495,14.495,14.48,14.485,245
20150901|2015-08-05 03:00,5,14.48,14.49,14.47,14.475,328
20150901|2015-08-05 03:30,5,14.475,14.49,14.465,14.485,207
20150901|2015-08-05 04:00,5,14.485,14.505,14.48,14.5,367
20150901|2015-08-05 04:30,5,14.495,14.505,14.48,14.505,201
20150901|2015-08-05 05:00,5,14.5,14.5,14.485,14.49,111
20150901|2015-08-05 05:30,5,14.495,14.535,14.495,14.53,361
20150901|2015-08-05 06:00,5,14.53,14.535,14.515,14.525,622
20150901|2015-08-05 06:30,5,14.52,14.545,14.515,14.535,279
20150901|2015-08-05 07:00,5,14.535,14.605,14.53,14.585,1574
20150901|2015-08-05 07:30,5,14.58,14.59,14.555,14.585,1339
20150901|2015-08-05 08:00,5,14.59,14.595,14.555,14.58,1266
20150901|2015-08-05 08:30,5,14.58,14.675,14.58,14.63,3931
20150901|2015-08-05 09:00,5,14.625,14.625,14.535,14.57,3782
20150901|2015-08-05 09:30,5,14.57,14.58,14.505,14.52,1589
20150901|2015-08-05 10:00,5,14.52,14.555,14.51,14.54,1405
20150901|2015-08-05 10:30,5,14.54,14.545,14.49,14.515,1360
20150901|2015-08-05 11:00,5,14.52,14.545,14.5,14.54,836
20150901|2015-08-05 11:30,5,14.54,14.575,14.53,14.56,986
20150901|2015-08-05 12:00,5,14.565,14.57,14.545,14.555,1210
20150901|2015-08-05 12:30,5,14.555,14.565,14.55,14.565,275
20150901|2015-08-05 13:00,5,14.565,14.58,14.555,14.565,425
20150901|2015-08-05 13:30,5,14.565,14.565,14.55,14.555,211
20150901|2015-08-05 14:00,5,14.555,14.56,14.54,14.555,224
20150901|2015-08-05 14:30,5,14.555,14.565,14.535,14.56,308
20150901|2015-08-05 15:00,5,14.565,14.565,14.545,14.55,76
20150901|2015-08-05 15:30,5,14.555,14.555,14.545,14.555,47
20150901|2015-08-05 16:00,5,14.56,14.56,14.55,14.56,15
20150901|2015-08-05 17:00,6,14.545,14.565,14.545,14.565,40
20150901|2015-08-05 17:30,6,14.565,14.565,14.555,14.565,26
20150901|2015-08-05 18:00,6,14.565,14.57,14.56,14.56,22
20150901|2015-08-05 18:30,6,14.555,14.56,14.555,14.56,53
20150901|2015-08-05 19:00,6,14.56,14.57,14.55,14.57,94
20150901|2015-08-05 19:30,6,14.565,14.565,14.55,14.56,87
20150901|2015-08-05 20:00,6,14.555,14.565,14.52,14.54,402
20150901|2015-08-05 20:30,6,14.54,14.56,14.535,14.545,193
20150901|2015-08-05 21:00,6,14.55,14.55,14.545,14.55,99
20150901|2015-08-05 21:30,6,14.55,14.555,14.54,14.555,99
20150901|2015-08-05 22:00,6,14.555,14.57,14.55,14.56,206
20150901|2015-08-05 22:30,6,14.555,14.555,14.545,14.55,59
20150901|2015-08-05 23:00,6,14.545,14.55,14.54,14.55,39
20150901|2015-08-05 23:30,6,14.55,14.555,14.54,14.545,51
20150901|2015-08-06 00:00,6,14.545,14.555,14.545,14.55,36
20150901|2015-08-06 00:30,6,14.555,14.58,14.555,14.575,389
20150901|2015-08-06 01:00,6,14.575,14.585,14.57,14.575,290
20150901|2015-08-06 01:30,6,14.575,14.59,14.575,14.575,340
20150901|2015-08-06 02:00,6,14.58,14.59,14.56,14.57,300
20150901|2015-08-06 02:30,6,14.57,14.57,14.495,14.5,619
20150901|2015-08-06 03:00,6,14.505,14.515,14.49,14.505,319
20150901|2015-08-06 03:30,6,14.505,14.525,14.505,14.515,156
20150901|2015-08-06 04:00,6,14.52,14.535,14.515,14.52,217
20150901|2015-08-06 04:30,6,14.525,14.53,14.51,14.52,192
20150901|2015-08-06 05:00,6,14.515,14.535,14.515,14.53,108
20150901|2015-08-06 05:30,6,14.53,14.54,14.52,14.54,207
20150901|2015-08-06 06:00,6,14.54,14.56,14.535,14.54,606
20150901|2015-08-06 06:30,6,14.54,14.555,14.525,14.545,465
20150901|2015-08-06 07:00,6,14.545,14.555,14.525,14.535,458
20150901|2015-08-06 07:30,6,14.535,14.54,14.515,14.525,770
20150901|2015-08-06 08:00,6,14.52,14.59,14.515,14.555,1615
20150901|2015-08-06 08:30,6,14.555,14.63,14.555,14.625,1700
20150901|2015-08-06 09:00,6,14.63,14.64,14.6,14.62,2107
20150901|2015-08-06 09:30,6,14.62,14.65,14.605,14.615,2299
20150901|2015-08-06 10:00,6,14.615,14.62,14.6,14.615,1158
20150901|2015-08-06 10:30,6,14.615,14.645,14.605,14.645,1181
20150901|2015-08-06 11:00,6,14.64,14.725,14.625,14.7,2776
20150901|2015-08-06 11:30,6,14.7,14.735,14.69,14.7,1500
20150901|2015-08-06 12:00,6,14.7,14.71,14.665,14.68,1725
20150901|2015-08-06 12:30,6,14.68,14.69,14.675,14.68,561
20150901|2015-08-06 13:00,6,14.675,14.68,14.655,14.665,352
20150901|2015-08-06 13:30,6,14.66,14.675,14.66,14.67,174
20150901|2015-08-06 14:00,6,14.665,14.675,14.65,14.65,194
20150901|2015-08-06 14:30,6,14.65,14.65,14.595,14.595,590
20150901|2015-08-06 15:00,6,14.6,14.62,14.6,14.62,155
20150901|2015-08-06 15:30,6,14.62,14.63,14.62,14.63,42
20150901|2015-08-06 16:00,6,14.63,14.63,14.615,14.625,29
20150901|2015-08-06 17:00,7,14.63,14.635,14.615,14.635,34
20150901|2015-08-06 17:30,7,14.635,14.635,14.625,14.625,25
20150901|2015-08-06 18:00,7,14.63,14.63,14.62,14.62,31
20150901|2015-08-06 18:30,7,14.615,14.625,14.61,14.62,96
20150901|2015-08-06 19:00,7,14.62,14.63,14.61,14.615,41
20150901|2015-08-06 19:30,7,14.61,14.63,14.61,14.63,146
20150901|2015-08-06 20:00,7,14.63,14.65,14.61,14.625,523
20150901|2015-08-06 20:30,7,14.625,14.645,14.62,14.645,193
20150901|2015-08-06 21:00,7,14.645,14.66,14.645,14.655,218
20150901|2015-08-06 21:30,7,14.66,14.665,14.65,14.66,126
20150901|2015-08-06 22:00,7,14.66,14.66,14.635,14.645,194
20150901|2015-08-06 22:30,7,14.645,14.655,14.64,14.65,40
20150901|2015-08-06 23:00,7,14.65,14.665,14.65,14.66,67
20150901|2015-08-06 23:30,7,14.665,14.665,14.64,14.665,178
20150901|2015-08-07 00:00,7,14.665,14.665,14.645,14.645,50
20150901|2015-08-07 00:30,7,14.645,14.65,14.635,14.64,180
20150901|2015-08-07 01:00,7,14.645,14.68,14.63,14.675,465
20150901|2015-08-07 01:30,7,14.68,14.785,14.68,14.775,1630
20150901|2015-08-07 02:00,7,14.775,14.79,14.75,14.77,1109
20150901|2015-08-07 02:30,7,14.77,14.78,14.745,14.75,415
20150901|2015-08-07 03:00,7,14.75,14.76,14.74,14.75,274
20150901|2015-08-07 03:30,7,14.75,14.755,14.74,14.745,178
20150901|2015-08-07 04:00,7,14.745,14.76,14.74,14.745,134
20150901|2015-08-07 04:30,7,14.75,14.75,14.735,14.745,231
20150901|2015-08-07 05:00,7,14.745,14.75,14.73,14.75,220
20150901|2015-08-07 05:30,7,14.745,14.755,14.69,14.695,433
20150901|2015-08-07 06:00,7,14.695,14.705,14.675,14.695,1006
20150901|2015-08-07 06:30,7,14.695,14.7,14.68,14.695,460
20150901|2015-08-07 07:00,7,14.695,14.77,14.695,14.755,1291
20150901|2015-08-07 07:30,7,14.755,14.765,14.565,14.61,6747
20150901|2015-08-07 08:00,7,14.605,14.795,14.605,14.76,4548
20150901|2015-08-07 08:30,7,14.76,14.905,14.755,14.855,6784
20150901|2015-08-07 09:00,7,14.855,14.92,14.85,14.91,4074
20150901|2015-08-07 09:30,7,14.915,14.99,14.915,14.92,6082
20150901|2015-08-07 10:00,7,14.925,14.955,14.905,14.925,2644
20150901|2015-08-07 10:30,7,14.925,14.95,14.875,14.88,1516
20150901|2015-08-07 11:00,7,14.885,14.91,14.87,14.87,1024
20150901|2015-08-07 11:30,7,14.87,14.88,14.835,14.835,1452
20150901|2015-08-07 12:00,7,14.835,14.85,14.81,14.82,2522
20150901|2015-08-07 12:30,7,14.82,14.84,14.815,14.84,726
20150901|2015-08-07 13:00,7,14.835,14.845,14.82,14.825,396
20150901|2015-08-07 13:30,7,14.83,14.83,14.795,14.805,411
20150901|2015-08-07 14:00,7,14.805,14.81,14.715,14.74,750
20150901|2015-08-07 14:30,7,14.74,14.765,14.725,14.74,326
20150901|2015-08-07 15:00,7,14.735,14.755,14.725,14.75,131
20150901|2015-08-07 15:30,7,14.755,14.775,14.745,14.775,72
20150901|2015-08-07 16:00,7,14.775,14.8,14.765,14.78,72
20150901|2015-08-09 17:00,10,14.75,14.8,14.75,14.76,181
20150901|2015-08-09 17:30,10,14.76,14.76,14.73,14.74,87
20150901|2015-08-09 18:00,10,14.745,14.745,14.74,14.74,13
20150901|2015-08-09 18:30,10,14.74,14.74,14.725,14.725,49
20150901|2015-08-09 19:00,10,14.725,14.735,14.705,14.72,171
20150901|2015-08-09 19:30,10,14.725,14.76,14.715,14.76,303
20150901|2015-08-09 20:00,10,14.755,14.805,14.755,14.795,830
20150901|2015-08-09 20:30,10,14.795,14.825,14.775,14.815,290
20150901|2015-08-09 21:00,10,14.82,14.82,14.8,14.805,185
20150901|2015-08-09 21:30,10,14.805,14.825,14.805,14.815,171
20150901|2015-08-09 22:00,10,14.815,14.83,14.805,14.81,176
20150901|2015-08-09 22:30,10,14.81,14.82,14.805,14.81,102
20150901|2015-08-09 23:00,10,14.81,14.815,14.8,14.815,102
20150901|2015-08-09 23:30,10,14.815,14.855,14.815,14.85,305
20150901|2015-08-10 00:00,10,14.85,14.86,14.835,14.84,236
20150901|2015-08-10 00:30,10,14.84,14.9,14.825,14.87,603
20150901|2015-08-10 01:00,10,14.87,14.905,14.84,14.88,697
20150901|2015-08-10 01:30,10,14.875,14.93,14.875,14.905,961
20150901|2015-08-10 02:00,10,14.91,14.93,14.885,14.915,531
20150901|2015-08-10 02:30,10,14.91,14.92,14.875,14.88,373
20150901|2015-08-10 03:00,10,14.88,14.9,14.865,14.87,381
20150901|2015-08-10 03:30,10,14.87,14.89,14.865,14.88,259
20150901|2015-08-10 04:00,10,14.88,14.91,14.87,14.885,338
20150901|2015-08-10 04:30,10,14.885,14.895,14.875,14.885,236
20150901|2015-08-10 05:00,10,14.88,14.9,14.875,14.89,395
20150901|2015-08-10 05:30,10,14.89,14.895,14.845,14.875,414
20150901|2015-08-10 06:00,10,14.875,14.895,14.845,14.88,780
20150901|2015-08-10 06:30,10,14.875,14.875,14.845,14.855,384
20150901|2015-08-10 07:00,10,14.855,14.9,14.855,14.875,1054
20150901|2015-08-10 07:30,10,14.875,14.905,14.855,14.87,932
20150901|2015-08-10 08:00,10,14.87,14.92,14.86,14.885,1505
20150901|2015-08-10 08:30,10,14.885,14.94,14.86,14.925,2289
20150901|2015-08-10 09:00,10,14.925,15.055,14.92,15.04,4505
20150901|2015-08-10 09:30,10,15.045,15.1,15.01,15.05,4550
20150901|2015-08-10 10:00,10,15.055,15.235,15.045,15.23,6511
20150901|2015-08-10 10:30,10,15.23,15.375,15.22,15.295,7212
20150901|2015-08-10 11:00,10,15.29,15.355,15.27,15.275,2862
20150901|2015-08-10 11:30,10,15.28,15.32,15.27,15.29,1457
20150901|2015-08-10 12:00,10,15.295,15.31,15.265,15.285,2335
20150901|2015-08-10 12:30,10,15.285,15.295,15.275,15.295,684
20150901|2015-08-10 13:00,10,15.295,15.31,15.235,15.255,1523
20150901|2015-08-10 13:30,10,15.25,15.26,15.215,15.22,440
20150901|2015-08-10 14:00,10,15.215,15.235,15.155,15.235,870
20150901|2015-08-10 14:30,10,15.23,15.23,15.195,15.205,561
20150901|2015-08-10 15:00,10,15.205,15.235,15.2,15.235,162
20150901|2015-08-10 15:30,10,15.23,15.235,15.21,15.21,117
20150901|2015-08-10 16:00,10,15.21,15.24,15.19,15.195,158
20150901|2015-08-10 17:00,11,15.23,15.245,15.23,15.24,69
20150901|2015-08-10 17:30,11,15.245,15.26,15.245,15.26,141
20150901|2015-08-10 18:00,11,15.26,15.265,15.235,15.24,170
20150901|2015-08-10 18:30,11,15.24,15.265,15.23,15.26,158
20150901|2015-08-10 19:00,11,15.26,15.27,15.24,15.27,251
20150901|2015-08-10 19:30,11,15.27,15.28,15.24,15.27,388
20150901|2015-08-10 20:00,11,15.27,15.325,15.215,15.225,2197
20150901|2015-08-10 20:30,11,15.225,15.235,15.065,15.105,3281
20150901|2015-08-10 21:00,11,15.1,15.255,15.1,15.175,1822
20150901|2015-08-10 21:30,11,15.17,15.195,15.135,15.17,1293
20150901|2015-08-10 22:00,11,15.165,15.255,15.155,15.22,994
20150901|2015-08-10 22:30,11,15.21,15.215,15.19,15.205,81
20150901|2015-08-10 23:00,11,15.205,15.21,15.195,15.2,183
20150901|2015-08-10 23:30,11,15.2,15.215,15.17,15.175,194
20150901|2015-08-11 00:00,11,15.17,15.185,15.145,15.18,175
20150901|2015-08-11 00:30,11,15.18,15.185,15.14,15.165,1322
20150901|2015-08-11 01:00,11,15.165,15.215,15.145,15.155,1053
20150901|2015-08-11 01:30,11,15.155,15.175,15.085,15.11,1064
20150901|2015-08-11 02:00,11,15.11,15.155,15.085,15.15,746
20150901|2015-08-11 02:30,11,15.155,15.38,15.145,15.31,2848
20150901|2015-08-11 03:00,11,15.315,15.32,15.27,15.315,1095
20150901|2015-08-11 03:30,11,15.315,15.335,15.295,15.33,762
20150901|2015-08-11 04:00,11,15.33,15.345,15.3,15.31,622
20150901|2015-08-11 04:30,11,15.315,15.325,15.295,15.31,413
20150901|2015-08-11 05:00,11,15.305,15.325,15.22,15.285,2072
20150901|2015-08-11 05:30,11,15.285,15.33,15.25,15.26,700
20150901|2015-08-11 06:00,11,15.265,15.285,15.22,15.23,931
20150901|2015-08-11 06:30,11,15.225,15.24,15.2,15.215,598
20150901|2015-08-11 07:00,11,15.215,15.245,15.18,15.23,1697
20150901|2015-08-11 07:30,11,15.23,15.25,15.2,15.235,1778
20150901|2015-08-11 08:00,11,15.245,15.285,15.115,15.275,3722
20150901|2015-08-11 08:30,11,15.27,15.295,15.21,15.24,3087
20150901|2015-08-11 09:00,11,15.245,15.25,15.155,15.155,4818
20150901|2015-08-11 09:30,11,15.15,15.24,15.145,15.215,2261
20150901|2015-08-11 10:00,11,15.215,15.275,15.2,15.27,2370
20150901|2015-08-11 10:30,11,15.27,15.29,15.22,15.23,1430
20150901|2015-08-11 11:00,11,15.23,15.25,15.215,15.23,1514
20150901|2015-08-11 11:30,11,15.23,15.26,15.225,15.26,1112
20150901|2015-08-11 12:00,11,15.26,15.31,15.26,15.295,3137
20150901|2015-08-11 12:30,11,15.29,15.305,15.275,15.29,490
20150901|2015-08-11 13:00,11,15.29,15.31,15.28,15.3,427
20150901|2015-08-11 13:30,11,15.3,15.305,15.285,15.3,219
20150901|2015-08-11 14:00,11,15.295,15.3,15.285,15.29,98
20150901|2015-08-11 14:30,11,15.29,15.31,15.29,15.305,231
20150901|2015-08-11 15:00,11,15.3,15.31,15.29,15.31,206
20150901|2015-08-11 15:30,11,15.305,15.33,15.305,15.33,112
20150901|2015-08-11 16:00,11,15.33,15.33,15.315,15.325,60
20150901|2015-08-11 17:00,12,15.29,15.31,15.29,15.305,89
20150901|2015-08-11 17:30,12,15.3,15.305,15.29,15.29,73
20150901|2015-08-11 18:00,12,15.295,15.295,15.285,15.285,41
20150901|2015-08-11 18:30,12,15.28,15.29,15.275,15.29,59
20150901|2015-08-11 19:00,12,15.295,15.35,15.295,15.335,238
20150901|2015-08-11 19:30,12,15.33,15.335,15.305,15.305,177
20150901|2015-08-11 20:00,12,15.31,15.32,15.125,15.16,2809
20150901|2015-08-11 20:30,12,15.16,15.25,15.15,15.23,2531
20150901|2015-08-11 21:00,12,15.225,15.24,15.185,15.195,612
20150901|2015-08-11 21:30,12,15.2,15.2,15.135,15.155,734
20150901|2015-08-11 22:00,12,15.155,15.165,15.135,15.15,321
20150901|2015-08-11 22:30,12,15.15,15.18,15.15,15.17,201
20150901|2015-08-11 23:00,12,15.17,15.175,15.16,15.16,121
20150901|2015-08-11 23:30,12,15.16,15.205,15.16,15.19,452
20150901|2015-08-12 00:00,12,15.19,15.2,15.17,15.17,259
20150901|2015-08-12 00:30,12,15.17,15.255,15.14,15.215,2053
20150901|2015-08-12 01:00,12,15.22,15.255,15.195,15.25,1683
20150901|2015-08-12 01:30,12,15.245,15.28,15.22,15.235,1348
20150901|2015-08-12 02:00,12,15.235,15.28,15.225,15.235,1194
20150901|2015-08-12 02:30,12,15.235,15.27,15.225,15.245,727
20150901|2015-08-12 03:00,12,15.25,15.34,15.25,15.295,1244
20150901|2015-08-12 03:30,12,15.295,15.325,15.275,15.3,769
20150901|2015-08-12 04:00,12,15.3,15.32,15.295,15.305,392
20150901|2015-08-12 04:30,12,15.305,15.315,15.29,15.305,206
20150901|2015-08-12 05:00,12,15.305,15.315,15.3,15.305,268
20150901|2015-08-12 05:30,12,15.305,15.35,15.3,15.335,535
20150901|2015-08-12 06:00,12,15.335,15.335,15.285,15.29,740
20150901|2015-08-12 06:30,12,15.295,15.305,15.255,15.275,577
20150901|2015-08-12 07:00,12,15.28,15.46,15.275,15.425,4558
20150901|2015-08-12 07:30,12,15.43,15.445,15.37,15.4,2536
20150901|2015-08-12 08:00,12,15.405,15.48,15.335,15.385,4061
20150901|2015-08-12 08:30,12,15.385,15.51,15.385,15.485,4067
20150901|2015-08-12 09:00,12,15.49,15.555,15.45,15.515,4735
20150901|2015-08-12 09:30,12,15.52,15.57,15.49,15.52,3955
20150901|2015-08-12 10:00,12,15.52,15.54,15.505,15.515,2658
20150901|2015-08-12 10:30,12,15.515,15.545,15.51,15.535,1596
20150901|2015-08-12 11:00,12,15.535,15.535,15.485,15.49,2399
20150901|2015-08-12 11:30,12,15.485,15.535,15.47,15.5,1191
20150901|2015-08-12 12:00,12,15.5,15.505,15.465,15.48,1521
20150901|2015-08-12 12:30,12,15.48,15.485,15.47,15.475,525
20150901|2015-08-12 13:00,12,15.47,15.515,15.465,15.51,489
20150901|2015-08-12 13:30,12,15.505,15.515,15.485,15.505,224
20150901|2015-08-12 14:00,12,15.5,15.5,15.475,15.495,295
20150901|2015-08-12 14:30,12,15.495,15.5,15.485,15.49,260
20150901|2015-08-12 15:00,12,15.49,15.52,15.485,15.5,196
20150901|2015-08-12 15:30,12,15.505,15.515,15.5,15.505,53
20150901|2015-08-12 16:00,12,15.51,15.52,15.505,15.505,62
20150901|2015-08-12 17:00,13,15.515,15.525,15.5,15.525,98
20150901|2015-08-12 17:30,13,15.525,15.535,15.525,15.53,68
20150901|2015-08-12 18:00,13,15.535,15.535,15.51,15.51,62
20150901|2015-08-12 18:30,13,15.51,15.515,15.505,15.505,52
20150901|2015-08-12 19:00,13,15.51,15.51,15.485,15.49,143
20150901|2015-08-12 19:30,13,15.49,15.52,15.49,15.515,255
20150901|2015-08-12 20:00,13,15.52,15.555,15.385,15.45,3567
20150901|2015-08-12 20:30,13,15.455,15.475,15.34,15.38,1383
20150901|2015-08-12 21:00,13,15.375,15.405,15.37,15.405,332
20150901|2015-08-12 21:30,13,15.4,15.43,15.36,15.36,754
20150901|2015-08-12 22:00,13,15.36,15.375,15.32,15.33,875
20150901|2015-08-12 22:30,13,15.34,15.36,15.325,15.35,104
20150901|2015-08-12 23:00,13,15.355,15.395,15.35,15.38,261
20150901|2015-08-12 23:30,13,15.375,15.41,15.37,15.375,307
20150901|2015-08-13 00:00,13,15.375,15.385,15.37,15.375,214
20150901|2015-08-13 00:30,13,15.375,15.415,15.36,15.405,491
20150901|2015-08-13 01:00,13,15.405,15.42,15.36,15.39,484
20150901|2015-08-13 01:30,13,15.395,15.42,15.36,15.395,653
20150901|2015-08-13 02:00,13,15.395,15.395,15.35,15.355,831
20150901|2015-08-13 02:30,13,15.355,15.385,15.335,15.355,647
20150901|2015-08-13 03:00,13,15.36,15.385,15.355,15.36,296
20150901|2015-08-13 03:30,13,15.36,15.365,15.33,15.345,356
20150901|2015-08-13 04:00,13,15.34,15.345,15.315,15.32,375
20150901|2015-08-13 04:30,13,15.32,15.35,15.32,15.345,277
20150901|2015-08-13 05:00,13,15.34,15.345,15.335,15.34,250
20150901|2015-08-13 05:30,13,15.34,15.35,15.335,15.34,219
20150901|2015-08-13 06:00,13,15.34,15.34,15.28,15.29,1154
20150901|2015-08-13 06:30,13,15.29,15.335,15.265,15.33,1163
20150901|2015-08-13 07:00,13,15.33,15.405,15.33,15.385,1430
20150901|2015-08-13 07:30,13,15.385,15.405,15.295,15.335,2285
20150901|2015-08-13 08:00,13,15.335,15.39,15.315,15.37,1811
20150901|2015-08-13 08:30,13,15.37,15.455,15.305,15.43,3446
20150901|2015-08-13 09:00,13,15.43,15.465,15.41,15.43,2239
20150901|2015-08-13 09:30,13,15.43,15.445,15.38,15.41,1425
20150901|2015-08-13 10:00,13,15.405,15.44,15.405,15.435,1373
20150901|2015-08-13 10:30,13,15.435,15.455,15.42,15.435,1079
20150901|2015-08-13 11:00,13,15.435,15.455,15.425,15.435,1092
20150901|2015-08-13 11:30,13,15.435,15.445,15.425,15.435,790
20150901|2015-08-13 12:00,13,15.435,15.44,15.375,15.4,1252
20150901|2015-08-13 12:30,13,15.395,15.405,15.385,15.39,341
20150901|2015-08-13 13:00,13,15.385,15.405,15.36,15.39,505
20150901|2015-08-13 13:30,13,15.385,15.405,15.37,15.38,436
20150901|2015-08-13 14:00,13,15.375,15.375,15.345,15.35,236
20150901|2015-08-13 14:30,13,15.35,15.37,15.35,15.365,195
20150901|2015-08-13 15:00,13,15.37,15.395,15.36,15.39,190
20150901|2015-08-13 15:30,13,15.39,15.415,15.39,15.405,107
20150901|2015-08-13 16:00,13,15.395,15.4,15.39,15.39,30
20150901|2015-08-13 17:00,14,15.4,15.4,15.37,15.375,57
20150901|2015-08-13 17:30,14,15.38,15.38,15.365,15.365,44
20150901|2015-08-13 18:00,14,15.365,15.38,15.365,15.375,42
20150901|2015-08-13 18:30,14,15.38,15.38,15.36,15.38,102
20150901|2015-08-13 19:00,14,15.375,15.385,15.365,15.375,119
20150901|2015-08-13 19:30,14,15.375,15.395,15.355,15.36,145
20150901|2015-08-13 20:00,14,15.355,15.405,15.325,15.405,564
20150901|2015-08-13 20:30,14,15.405,15.41,15.335,15.355,572
20150901|2015-08-13 21:00,14,15.35,15.36,15.32,15.33,499
20150901|2015-08-13 21:30,14,15.33,15.36,15.33,15.35,475
20150901|2015-08-13 22:00,14,15.355,15.38,15.355,15.37,241
20150901|2015-08-13 22:30,14,15.375,15.4,15.37,15.37,230
20150901|2015-08-13 23:00,14,15.375,15.38,15.37,15.375,27
20150901|2015-08-13 23:30,14,15.375,15.395,15.37,15.37,127
20150901|2015-08-14 00:00,14,15.375,15.385,15.375,15.375,39
20150901|2015-08-14 00:30,14,15.38,15.415,15.37,15.385,313
20150901|2015-08-14 01:00,14,15.385,15.41,15.37,15.405,341
20150901|2015-08-14 01:30,14,15.4,15.43,15.38,15.405,671
20150901|2015-08-14 02:00,14,15.405,15.43,15.395,15.41,316
20150901|2015-08-14 02:30,14,15.415,15.43,15.405,15.41,160
20150901|2015-08-14 03:00,14,15.405,15.415,15.395,15.41,184
20150901|2015-08-14 03:30,14,15.41,15.445,15.395,15.425,348
20150901|2015-08-14 04:00,14,15.425,15.435,15.415,15.42,144
20150901|2015-08-14 04:30,14,15.425,15.46,15.42,15.44,382
20150901|2015-08-14 05:00,14,15.445,15.46,15.44,15.46,295
20150901|2015-08-14 05:30,14,15.46,15.465,15.445,15.455,341
20150901|2015-08-14 06:00,14,15.46,15.505,15.455,15.48,1167
20150901|2015-08-14 06:30,14,15.475,15.475,15.43,15.445,484
20150901|2015-08-14 07:00,14,15.44,15.465,15.43,15.43,804
20150901|2015-08-14 07:30,14,15.43,15.435,15.405,15.43,923
20150901|2015-08-14 08:00,14,15.435,15.485,15.435,15.47,1951
20150901|2015-08-14 08:30,14,15.47,15.51,15.47,15.49,1794
20150901|2015-08-14 09:00,14,15.495,15.585,15.49,15.545,3466
20150901|2015-08-14 09:30,14,15.54,15.545,15.3,15.345,4716
20150901|2015-08-14 10:00,14,15.34,15.345,15.165,15.22,6231
20150901|2015-08-14 10:30,14,15.215,15.25,15.17,15.215,2560
20150901|2015-08-14 11:00,14,15.21,15.23,15.185,15.225,1161
20150901|2015-08-14 11:30,14,15.225,15.23,15.195,15.22,634
20150901|2015-08-14 12:00,14,15.22,15.235,15.2,15.21,1307
20150901|2015-08-14 12:30,14,15.205,15.205,15.14,15.175,1285
20150901|2015-08-14 13:00,14,15.18,15.2,15.175,15.18,366
20150901|2015-08-14 13:30,14,15.18,15.195,15.16,15.185,426
20150901|2015-08-14 14:00,14,15.18,15.215,15.18,15.21,418
20150901|2015-08-14 14:30,14,15.21,15.215,15.195,15.195,216
20150901|2015-08-14 15:00,14,15.2,15.2,15.185,15.2,169
20150901|2015-08-14 15:30,14,15.195,15.22,15.195,15.22,89
20150901|2015-08-14 16:00,14,15.22,15.23,15.2,15.215,57
20150901|2015-08-16 17:00,17,15.225,15.245,15.215,15.245,184
20150901|2015-08-16 17:30,17,15.245,15.245,15.205,15.205,171
20150901|2015-08-16 18:00,17,15.205,15.22,15.195,15.215,89
20150901|2015-08-16 18:30,17,15.22,15.225,15.195,15.2,42
20150901|2015-08-16 19:00,17,15.195,15.23,15.195,15.215,79
20150901|2015-08-16 19:30,17,15.215,15.22,15.2,15.2,114
20150901|2015-08-16 20:00,17,15.2,15.26,15.2,15.245,591
20150901|2015-08-16 20:30,17,15.245,15.245,15.215,15.235,222
20150901|2015-08-16 21:00,17,15.235,15.25,15.23,15.235,233
20150901|2015-08-16 21:30,17,15.235,15.25,15.235,15.24,130
20150901|2015-08-16 22:00,17,15.24,15.245,15.18,15.21,450
20150901|2015-08-16 22:30,17,15.21,15.215,15.205,15.21,38
20150901|2015-08-16 23:00,17,15.205,15.215,15.2,15.21,64
20150901|2015-08-16 23:30,17,15.215,15.225,15.205,15.215,67
20150901|2015-08-17 00:00,17,15.21,15.215,15.2,15.215,49
20150901|2015-08-17 00:30,17,15.21,15.25,15.21,15.24,482
20150901|2015-08-17 01:00,17,15.24,15.26,15.225,15.26,151
20150901|2015-08-17 01:30,17,15.26,15.29,15.245,15.275,467
20150901|2015-08-17 02:00,17,15.275,15.28,15.21,15.25,574
20150901|2015-08-17 02:30,17,15.25,15.26,15.205,15.225,415
20150901|2015-08-17 03:00,17,15.23,15.25,15.225,15.24,212
20150901|2015-08-17 03:30,17,15.24,15.25,15.235,15.235,162
20150901|2015-08-17 04:00,17,15.24,15.245,15.225,15.23,234
20150901|2015-08-17 04:30,17,15.225,15.24,15.22,15.225,167
20150901|2015-08-17 05:00,17,15.225,15.24,15.22,15.235,124
20150901|2015-08-17 05:30,17,15.24,15.245,15.22,15.225,226
20150901|2015-08-17 06:00,17,15.225,15.245,15.21,15.235,815
20150901|2015-08-17 06:30,17,15.235,15.24,15.195,15.205,476
20150901|2015-08-17 07:00,17,15.205,15.3,15.185,15.265,1810
20150901|2015-08-17 07:30,17,15.27,15.365,15.27,15.31,2424
20150901|2015-08-17 08:00,17,15.31,15.375,15.28,15.355,1888
20150901|2015-08-17 08:30,17,15.355,15.37,15.295,15.305,2091
20150901|2015-08-17 09:00,17,15.305,15.31,15.245,15.27,1926
20150901|2015-08-17 09:30,17,15.27,15.29,15.265,15.27,985
20150901|2015-08-17 10:00,17,15.275,15.32,15.275,15.3,1351
20150901|2015-08-17 10:30,17,15.3,15.305,15.285,15.29,834
20150901|2015-08-17 11:00,17,15.29,15.305,15.28,15.295,516
20150901|2015-08-17 11:30,17,15.295,15.305,15.285,15.285,462
20150901|2015-08-17 12:00,17,15.285,15.31,15.28,15.3,950
20150901|2015-08-17 12:30,17,15.295,15.305,15.28,15.285,310
20150901|2015-08-17 13:00,17,15.285,15.295,15.265,15.265,310
20150901|2015-08-17 13:30,17,15.265,15.32,15.265,15.315,473
20150901|2015-08-17 14:00,17,15.31,15.31,15.29,15.29,184
20150901|2015-08-17 14:30,17,15.295,15.295,15.275,15.285,270
20150901|2015-08-17 15:00,17,15.29,15.31,15.285,15.3,174
20150901|2015-08-17 15:30,17,15.295,15.3,15.285,15.3,71
20150901|2015-08-17 16:00,17,15.295,15.31,15.29,15.29,28
20150901|2015-08-17 17:00,18,15.3,15.305,15.29,15.295,60
20150901|2015-08-17 17:30,18,15.295,15.295,15.27,15.27,36
20150901|2015-08-17 18:00,18,15.275,15.28,15.26,15.27,50
20150901|2015-08-17 18:30,18,15.265,15.28,15.265,15.28,18
20150901|2015-08-17 19:00,18,15.285,15.29,15.27,15.29,157
20150901|2015-08-17 19:30,18,15.29,15.295,15.29,15.29,97
20150901|2015-08-17 20:00,18,15.29,15.325,15.26,15.265,577
20150901|2015-08-17 20:30,18,15.26,15.28,15.23,15.255,949
20150901|2015-08-17 21:00,18,15.255,15.255,15.23,15.245,291
20150901|2015-08-17 21:30,18,15.24,15.255,15.225,15.24,316
20150901|2015-08-17 22:00,18,15.245,15.255,15.22,15.25,343
20150901|2015-08-17 22:30,18,15.25,15.26,15.245,15.245,105
20150901|2015-08-17 23:00,18,15.245,15.28,15.245,15.265,130
20150901|2015-08-17 23:30,18,15.27,15.275,15.25,15.255,114
20150901|2015-08-18 00:00,18,15.25,15.265,15.245,15.245,113
20150901|2015-08-18 00:30,18,15.25,15.26,15.215,15.26,383
20150901|2015-08-18 01:00,18,15.255,15.27,15.225,15.255,244
20150901|2015-08-18 01:30,18,15.255,15.255,15.155,15.175,1202
20150901|2015-08-18 02:00,18,15.18,15.195,15.165,15.175,735
20150901|2015-08-18 02:30,18,15.165,15.17,15.125,15.155,931
20150901|2015-08-18 03:00,18,15.155,15.195,15.155,15.175,352
20150901|2015-08-18 03:30,18,15.17,15.19,15.16,15.19,209
20150901|2015-08-18 04:00,18,15.19,15.2,15.185,15.185,164
20150901|2015-08-18 04:30,18,15.185,15.215,15.18,15.2,355
20150901|2015-08-18 05:00,18,15.205,15.225,15.205,15.21,223
20150901|2015-08-18 05:30,18,15.21,15.21,15.185,15.19,257
20150901|2015-08-18 06:00,18,15.185,15.185,15.15,15.155,718
20150901|2015-08-18 06:30,18,15.16,15.165,15,15.075,2422
20150901|2015-08-18 07:00,18,15.07,15.08,15.015,15.055,2209
20150901|2015-08-18 07:30,18,15.06,15.06,15.005,15.025,2013
20150901|2015-08-18 08:00,18,15.025,15.035,14.73,14.79,9170
20150901|2015-08-18 08:30,18,14.785,14.795,14.68,14.72,7177
20150901|2015-08-18 09:00,18,14.72,14.76,14.68,14.74,4110
20150901|2015-08-18 09:30,18,14.735,14.885,14.725,14.82,6222
20150901|2015-08-18 10:00,18,14.82,14.83,14.75,14.755,2581
20150901|2015-08-18 10:30,18,14.76,14.825,14.755,14.805,1885
20150901|2015-08-18 11:00,18,14.805,14.81,14.765,14.785,1203
20150901|2015-08-18 11:30,18,14.785,14.815,14.785,14.81,1089
20150901|2015-08-18 12:00,18,14.815,14.82,14.78,14.81,2145
20150901|2015-08-18 12:30,18,14.81,14.815,14.795,14.81,627
20150901|2015-08-18 13:00,18,14.81,14.835,14.8,14.825,645
20150901|2015-08-18 13:30,18,14.825,14.825,14.795,14.805,211
20150901|2015-08-18 14:00,18,14.805,14.815,14.79,14.79,376
20150901|2015-08-18 14:30,18,14.79,14.83,14.785,14.825,374
20150901|2015-08-18 15:00,18,14.83,14.845,14.825,14.845,221
20150901|2015-08-18 15:30,18,14.845,14.85,14.83,14.835,141
20150901|2015-08-18 16:00,18,14.835,14.845,14.83,14.84,55
20150901|2015-08-18 17:00,19,14.865,14.875,14.85,14.85,136
20150901|2015-08-18 17:30,19,14.85,14.85,14.82,14.83,135
20150901|2015-08-18 18:00,19,14.825,14.835,14.82,14.835,28
20150901|2015-08-18 18:30,19,14.835,14.84,14.83,14.84,15
20150901|2015-08-18 19:00,19,14.835,14.84,14.815,14.82,102
20150901|2015-08-18 19:30,19,14.825,14.85,14.825,14.84,142
20150901|2015-08-18 20:00,19,14.835,14.86,14.815,14.85,431
20150901|2015-08-18 20:30,19,14.855,14.875,14.85,14.855,390
20150901|2015-08-18 21:00,19,14.855,14.875,14.85,14.87,222
20150901|2015-08-18 21:30,19,14.865,14.87,14.845,14.85,227
20150901|2015-08-18 22:00,19,14.85,14.85,14.815,14.82,337
20150901|2015-08-18 22:30,19,14.82,14.84,14.815,14.84,182
20150901|2015-08-18 23:00,19,14.84,14.84,14.815,14.815,91
20150901|2015-08-18 23:30,19,14.82,14.82,14.795,14.805,269
20150901|2015-08-19 00:00,19,14.81,14.815,14.795,14.805,87
20150901|2015-08-19 00:30,19,14.805,14.84,14.8,14.825,331
20150901|2015-08-19 01:00,19,14.825,14.875,14.825,14.875,644
20150901|2015-08-19 01:30,19,14.875,14.945,14.875,14.915,1336
20150901|2015-08-19 02:00,19,14.92,14.93,14.875,14.91,875
20150901|2015-08-19 02:30,19,14.91,14.935,14.91,14.925,390
20150901|2015-08-19 03:00,19,14.925,14.955,14.925,14.935,632
20150901|2015-08-19 03:30,19,14.94,14.95,14.93,14.935,349
20150901|2015-08-19 04:00,19,14.935,14.935,14.9,14.91,358
20150901|2015-08-19 04:30,19,14.91,14.92,14.91,14.91,150
20150901|2015-08-19 05:00,19,14.915,14.915,14.885,14.895,251
20150901|2015-08-19 05:30,19,14.895,14.895,14.875,14.88,250
20150901|2015-08-19 06:00,19,14.88,14.88,14.835,14.875,896
20150901|2015-08-19 06:30,19,14.875,14.91,14.87,14.87,410
20150901|2015-08-19 07:00,19,14.875,14.94,14.87,14.91,1017
20150901|2015-08-19 07:30,19,14.915,14.975,14.855,14.92,2597
20150901|2015-08-19 08:00,19,14.915,15.08,14.9,15.05,4703
20150901|2015-08-19 08:30,19,15.055,15.27,15.055,15.195,9400
20150901|2015-08-19 09:00,19,15.2,15.215,15.165,15.205,3481
20150901|2015-08-19 09:30,19,15.205,15.22,15.16,15.175,3366
20150901|2015-08-19 10:00,19,15.175,15.22,15.145,15.215,2397
20150901|2015-08-19 10:30,19,15.21,15.22,15.19,15.195,1931
20150901|2015-08-19 11:00,19,15.195,15.32,15.185,15.305,2767
20150901|2015-08-19 11:30,19,15.3,15.3,15.24,15.25,1554
20150901|2015-08-19 12:00,19,15.25,15.26,15.155,15.195,3151
20150901|2015-08-19 12:30,19,15.19,15.28,15.155,15.23,1669
20150901|2015-08-19 13:00,19,15.23,15.26,15.225,15.23,1031
20150901|2015-08-19 13:30,19,15.225,15.23,15.185,15.23,546
20150901|2015-08-19 14:00,19,15.23,15.27,15.22,15.26,310
20150901|2015-08-19 14:30,19,15.26,15.28,15.22,15.235,690
20150901|2015-08-19 15:00,19,15.23,15.275,15.225,15.255,304
20150901|2015-08-19 15:30,19,15.255,15.29,15.255,15.285,116
20150901|2015-08-19 16:00,19,15.275,15.28,15.27,15.275,15
20150901|2015-08-19 17:00,20,15.27,15.285,15.27,15.27,90
20150901|2015-08-19 17:30,20,15.27,15.275,15.26,15.26,42
20150901|2015-08-19 18:00,20,15.27,15.27,15.255,15.255,29
20150901|2015-08-19 18:30,20,15.26,15.29,15.26,15.28,105
20150901|2015-08-19 19:00,20,15.28,15.295,15.28,15.29,97
20150901|2015-08-19 19:30,20,15.285,15.295,15.28,15.29,91
20150901|2015-08-19 20:00,20,15.29,15.36,15.29,15.315,1156
20150901|2015-08-19 20:30,20,15.32,15.345,15.32,15.33,349
20150901|2015-08-19 21:00,20,15.33,15.335,15.32,15.325,166
20150901|2015-08-19 21:30,20,15.33,15.34,15.295,15.335,533
20150901|2015-08-19 22:00,20,15.33,15.37,15.315,15.355,361
20150901|2015-08-19 22:30,20,15.35,15.365,15.345,15.345,235
20150901|2015-08-19 23:00,20,15.355,15.355,15.345,15.35,61
20150901|2015-08-19 23:30,20,15.35,15.39,15.35,15.38,236
20150901|2015-08-20 00:00,20,15.38,15.41,15.38,15.395,268
20150901|2015-08-20 00:30,20,15.395,15.425,15.37,15.41,973
20150901|2015-08-20 01:00,20,15.41,15.425,15.36,15.375,616
20150901|2015-08-20 01:30,20,15.375,15.375,15.32,15.35,711
20150901|2015-08-20 02:00,20,15.345,15.345,15.305,15.325,752
20150901|2015-08-20 02:30,20,15.33,15.355,15.33,15.345,229
20150901|2015-08-20 03:00,20,15.35,15.365,15.335,15.365,260
20150901|2015-08-20 03:30,20,15.36,15.36,15.31,15.345,476
20150901|2015-08-20 04:00,20,15.34,15.38,15.34,15.37,412
20150901|2015-08-20 04:30,20,15.37,15.39,15.34,15.365,400
20150901|2015-08-20 05:00,20,15.37,15.41,15.365,15.38,417
20150901|2015-08-20 05:30,20,15.385,15.39,15.365,15.375,333
20150901|2015-08-20 06:00,20,15.37,15.42,15.365,15.375,964
20150901|2015-08-20 06:30,20,15.37,15.37,15.35,15.355,523
20150901|2015-08-20 07:00,20,15.36,15.54,15.36,15.52,3118
20150901|2015-08-20 07:30,20,15.515,15.55,15.445,15.46,3449
20150901|2015-08-20 08:00,20,15.46,15.55,15.43,15.53,3681
20150901|2015-08-20 08:30,20,15.535,15.56,15.485,15.51,2976
20150901|2015-08-20 09:00,20,15.505,15.525,15.445,15.5,3134
20150901|2015-08-20 09:30,20,15.5,15.535,15.455,15.46,3062
20150901|2015-08-20 10:00,20,15.46,15.52,15.46,15.485,1989
20150901|2015-08-20 10:30,20,15.48,15.51,15.46,15.5,1154
20150901|2015-08-20 11:00,20,15.5,15.53,15.49,15.525,1451
20150901|2015-08-20 11:30,20,15.525,15.545,15.47,15.48,1764
20150901|2015-08-20 12:00,20,15.475,15.525,15.47,15.515,1956
20150901|2015-08-20 12:30,20,15.515,15.525,15.505,15.51,599
20150901|2015-08-20 13:00,20,15.51,15.52,15.495,15.52,535
20150901|2015-08-20 13:30,20,15.52,15.53,15.495,15.5,376
20150901|2015-08-20 14:00,20,15.5,15.515,15.455,15.46,367
20150901|2015-08-20 14:30,20,15.465,15.48,15.445,15.46,588
20150901|2015-08-20 15:00,20,15.46,15.52,15.455,15.515,333
20150901|2015-08-20 15:30,20,15.52,15.535,15.515,15.535,191
20150901|2015-08-20 16:00,20,15.535,15.55,15.525,15.545,78
20150901|2015-08-20 17:00,21,15.54,15.545,15.525,15.54,124
20150901|2015-08-20 17:30,21,15.535,15.55,15.535,15.535,72
20150901|2015-08-20 18:00,21,15.535,15.54,15.515,15.515,82
20150901|2015-08-20 18:30,21,15.515,15.52,15.505,15.52,60
20150901|2015-08-20 19:00,21,15.51,15.52,15.5,15.51,195
20150901|2015-08-20 19:30,21,15.51,15.515,15.485,15.515,224
20150901|2015-08-20 20:00,21,15.515,15.57,15.505,15.545,1223
20150901|2015-08-20 20:30,21,15.54,15.54,15.465,15.495,588
20150901|2015-08-20 21:00,21,15.495,15.52,15.48,15.515,357
20150901|2015-08-20 21:30,21,15.515,15.57,15.515,15.54,694
20150901|2015-08-20 22:00,21,15.54,15.715,15.54,15.575,2102
20150901|2015-08-20 22:30,21,15.57,15.585,15.545,15.555,238
20150901|2015-08-20 23:00,21,15.56,15.585,15.55,15.55,97
20150901|2015-08-20 23:30,21,15.55,15.625,15.55,15.615,415
20150901|2015-08-21 00:00,21,15.615,15.63,15.6,15.605,393
20150901|2015-08-21 00:30,21,15.61,15.635,15.58,15.595,655
20150901|2015-08-21 01:00,21,15.595,15.605,15.52,15.525,968
20150901|2015-08-21 01:30,21,15.53,15.53,15.43,15.45,1434
20150901|2015-08-21 02:00,21,15.45,15.49,15.335,15.39,1695
20150901|2015-08-21 02:30,21,15.39,15.39,15.33,15.37,680
20150901|2015-08-21 03:00,21,15.375,15.395,15.3,15.38,842
20150901|2015-08-21 03:30,21,15.38,15.4,15.37,15.375,313
20150901|2015-08-21 04:00,21,15.37,15.375,15.355,15.365,293
20150901|2015-08-21 04:30,21,15.36,15.375,15.335,15.37,258
20150901|2015-08-21 05:00,21,15.37,15.4,15.37,15.39,246
20150901|2015-08-21 05:30,21,15.39,15.465,15.385,15.46,593
20150901|2015-08-21 06:00,21,15.46,15.465,15.405,15.41,560
20150901|2015-08-21 06:30,21,15.405,15.41,15.375,15.385,263
20150901|2015-08-21 07:00,21,15.385,15.45,15.38,15.435,1506
20150901|2015-08-21 07:30,21,15.44,15.45,15.395,15.4,1040
20150901|2015-08-21 08:00,21,15.4,15.46,15.355,15.37,1864
20150901|2015-08-21 08:30,21,15.375,15.405,15.32,15.345,2117
20150901|2015-08-21 09:00,21,15.35,15.355,15.105,15.13,6844
20150901|2015-08-21 09:30,21,15.125,15.205,15.12,15.175,2890
20150901|2015-08-21 10:00,21,15.175,15.31,15.175,15.29,3003
20150901|2015-08-21 10:30,21,15.295,15.355,15.24,15.285,3005
20150901|2015-08-21 11:00,21,15.285,15.305,15.26,15.295,1439
20150901|2015-08-21 11:30,21,15.29,15.31,15.25,15.295,1402
20150901|2015-08-21 12:00,21,15.3,15.315,15.285,15.295,1573
20150901|2015-08-21 12:30,21,15.3,15.31,15.265,15.28,685
20150901|2015-08-21 13:00,21,15.285,15.32,15.28,15.315,334
20150901|2015-08-21 13:30,21,15.32,15.335,15.28,15.285,457
20150901|2015-08-21 14:00,21,15.29,15.29,15.25,15.25,379
20150901|2015-08-21 14:30,21,15.255,15.275,15.24,15.26,318
20150901|2015-08-21 15:00,21,15.265,15.27,15.235,15.265,216
20150901|2015-08-21 15:30,21,15.265,15.31,15.255,15.28,136
20150901|2015-08-21 16:00,21,15.285,15.34,15.285,15.32,73
20150901|2015-08-23 17:00,24,15.345,15.39,15.31,15.375,189
20150901|2015-08-23 17:30,24,15.365,15.375,15.33,15.33,113
20150901|2015-08-23 18:00,24,15.325,15.33,15.27,15.315,345
20150901|2015-08-23 18:30,24,15.31,15.36,15.295,15.34,266
20150901|2015-08-23 19:00,24,15.34,15.345,15.3,15.31,204
20150901|2015-08-23 19:30,24,15.31,15.34,15.31,15.33,166
20150901|2015-08-23 20:00,24,15.325,15.335,15.135,15.185,1683
20150901|2015-08-23 20:30,24,15.18,15.28,15.155,15.2,1093
20150901|2015-08-23 21:00,24,15.205,15.235,15.195,15.23,350
20150901|2015-08-23 21:30,24,15.225,15.26,15.185,15.25,667
20150901|2015-08-23 22:00,24,15.245,15.245,15.075,15.16,1543
20150901|2015-08-23 22:30,24,15.16,15.16,15.075,15.1,462
20150901|2015-08-23 23:00,24,15.1,15.17,15.095,15.095,425
20150901|2015-08-23 23:30,24,15.095,15.17,15.095,15.15,364
20150901|2015-08-24 00:00,24,15.155,15.19,15.14,15.15,292
20150901|2015-08-24 00:30,24,15.15,15.18,15.07,15.13,1100
20150901|2015-08-24 01:00,24,15.135,15.145,15.035,15.085,1246
20150901|2015-08-24 01:30,24,15.085,15.105,15.055,15.08,571
20150901|2015-08-24 02:00,24,15.08,15.085,15.045,15.07,837
20150901|2015-08-24 02:30,24,15.075,15.16,15.07,15.115,1017
20150901|2015-08-24 03:00,24,15.11,15.14,15.105,15.105,337
20150901|2015-08-24 03:30,24,15.105,15.11,14.975,14.975,811
20150901|2015-08-24 04:00,24,14.98,14.995,14.885,14.915,1620
20150901|2015-08-24 04:30,24,14.91,14.915,14.82,14.905,1489
20150901|2015-08-24 05:00,24,14.91,14.92,14.84,14.9,839
20150901|2015-08-24 05:30,24,14.895,14.92,14.89,14.905,600
20150901|2015-08-24 06:00,24,14.905,14.915,14.855,14.875,886
20150901|2015-08-24 06:30,24,14.88,14.945,14.865,14.905,1433
20150901|2015-08-24 07:00,24,14.905,14.985,14.84,14.845,2730
20150901|2015-08-24 07:30,24,14.84,14.855,14.585,14.595,7222
20150901|2015-08-24 08:00,24,14.595,14.73,14.555,14.68,9274
20150901|2015-08-24 08:30,24,14.68,14.895,14.64,14.865,6420
20150901|2015-08-24 09:00,24,14.875,15.01,14.84,14.92,4077
20150901|2015-08-24 09:30,24,14.92,15.1,14.92,15.05,4531
20150901|2015-08-24 10:00,24,15.055,15.055,14.925,14.95,2705
20150901|2015-08-24 10:30,24,14.94,14.94,14.845,14.895,2368
20150901|2015-08-24 11:00,24,14.895,14.93,14.87,14.915,1616
20150901|2015-08-24 11:30,24,14.92,14.945,14.845,14.875,1860
20150901|2015-08-24 12:00,24,14.875,14.875,14.725,14.735,3005
20150901|2015-08-24 12:30,24,14.73,14.82,14.715,14.8,1154
20150901|2015-08-24 13:00,24,14.8,14.825,14.795,14.825,820
20150901|2015-08-24 13:30,24,14.825,14.84,14.715,14.775,1120
20150901|2015-08-24 14:00,24,14.775,14.8,14.72,14.735,480
20150901|2015-08-24 14:30,24,14.735,14.775,14.735,14.755,395
20150901|2015-08-24 15:00,24,14.76,14.765,14.715,14.74,139
20150901|2015-08-24 15:30,24,14.745,14.745,14.685,14.725,144
20150901|2015-08-24 16:00,24,14.715,14.76,14.715,14.76,30
20150901|2015-08-24 17:00,25,14.795,14.815,14.775,14.78,182
20150901|2015-08-24 17:30,25,14.78,14.785,14.77,14.77,37
20150901|2015-08-24 18:00,25,14.77,14.775,14.745,14.75,82
20150901|2015-08-24 18:30,25,14.755,14.805,14.735,14.77,119
20150901|2015-08-24 19:00,25,14.78,14.81,14.75,14.75,229
20150901|2015-08-24 19:30,25,14.755,14.78,14.73,14.78,147
20150901|2015-08-24 20:00,25,14.775,14.89,14.755,14.865,1057
20150901|2015-08-24 20:30,25,14.87,14.93,14.84,14.9,664
20150901|2015-08-24 21:00,25,14.91,14.925,14.875,14.875,311
20150901|2015-08-24 21:30,25,14.875,14.89,14.795,14.805,433
20150901|2015-08-24 22:00,25,14.805,14.84,14.805,14.825,165
20150901|2015-08-24 22:30,25,14.825,14.845,14.825,14.84,56
20150901|2015-08-24 23:00,25,14.84,14.88,14.84,14.84,111
20150901|2015-08-24 23:30,25,14.84,14.89,14.835,14.885,111
20150901|2015-08-25 00:00,25,14.88,14.885,14.835,14.835,145
20150901|2015-08-25 00:30,25,14.835,14.835,14.705,14.755,1025
20150901|2015-08-25 01:00,25,14.755,14.775,14.675,14.685,680
20150901|2015-08-25 01:30,25,14.68,14.7,14.61,14.655,1382
20150901|2015-08-25 02:00,25,14.66,14.73,14.65,14.68,961
20150901|2015-08-25 02:30,25,14.685,14.755,14.665,14.725,491
20150901|2015-08-25 03:00,25,14.73,14.75,14.68,14.72,696
20150901|2015-08-25 03:30,25,14.715,14.745,14.705,14.72,288
20150901|2015-08-25 04:00,25,14.715,14.75,14.7,14.75,364
20150901|2015-08-25 04:30,25,14.745,14.85,14.745,14.845,793
20150901|2015-08-25 05:00,25,14.835,14.9,14.8,14.845,1138
20150901|2015-08-25 05:30,25,14.84,14.87,14.725,14.785,749
20150901|2015-08-25 06:00,25,14.78,14.825,14.75,14.765,740
20150901|2015-08-25 06:30,25,14.77,14.79,14.73,14.775,613
20150901|2015-08-25 07:00,25,14.77,14.815,14.725,14.765,1320
20150901|2015-08-25 07:30,25,14.76,14.825,14.73,14.77,2175
20150901|2015-08-25 08:00,25,14.77,14.825,14.71,14.755,2259
20150901|2015-08-25 08:30,25,14.755,14.765,14.585,14.625,3080
20150901|2015-08-25 09:00,25,14.62,14.635,14.52,14.61,5220
20150901|2015-08-25 09:30,25,14.61,14.64,14.575,14.62,2349
20150901|2015-08-25 10:00,25,14.62,14.715,14.59,14.65,2457
20150901|2015-08-25 10:30,25,14.645,14.675,14.615,14.635,914
20150901|2015-08-25 11:00,25,14.635,14.645,14.595,14.62,1022
20150901|2015-08-25 11:30,25,14.62,14.655,14.62,14.625,1101
20150901|2015-08-25 12:00,25,14.625,14.65,14.595,14.645,1941
20150901|2015-08-25 12:30,25,14.65,14.665,14.615,14.62,884
20150901|2015-08-25 13:00,25,14.62,14.635,14.6,14.61,673
20150901|2015-08-25 13:30,25,14.61,14.615,14.59,14.615,298
20150901|2015-08-25 14:00,25,14.615,14.615,14.595,14.615,326
20150901|2015-08-25 14:30,25,14.615,14.62,14.595,14.595,338
20150901|2015-08-25 15:00,25,14.595,14.615,14.575,14.605,222
20150901|2015-08-25 15:30,25,14.6,14.66,14.6,14.635,125
20150901|2015-08-25 16:00,25,14.63,14.665,14.63,14.665,58
20150901|2015-08-25 17:00,26,14.675,14.695,14.66,14.66,93
20150901|2015-08-25 17:30,26,14.66,14.67,14.65,14.65,56
20150901|2015-08-25 18:00,26,14.66,14.675,14.65,14.675,28
20150901|2015-08-25 18:30,26,14.66,14.705,14.66,14.7,142
20150901|2015-08-25 19:00,26,14.7,14.705,14.67,14.69,315
20150901|2015-08-25 19:30,26,14.69,14.7,14.68,14.68,213
20150901|2015-08-25 20:00,26,14.68,14.68,14.555,14.6,946
20150901|2015-08-25 20:30,26,14.595,14.63,14.545,14.55,658
20150901|2015-08-25 21:00,26,14.555,14.595,14.545,14.59,336
20150901|2015-08-25 21:30,26,14.59,14.59,14.55,14.56,231
20150901|2015-08-25 22:00,26,14.565,14.58,14.545,14.57,83
20150901|2015-08-25 22:30,26,14.57,14.595,14.57,14.595,105
20150901|2015-08-25 23:00,26,14.595,14.605,14.525,14.54,172
20150901|2015-08-25 23:30,26,14.545,14.57,14.505,14.565,322
20150901|2015-08-26 00:00,26,14.555,14.555,14.53,14.545,129
20150901|2015-08-26 00:30,26,14.54,14.565,14.52,14.54,608
20150901|2015-08-26 01:00,26,14.54,14.555,14.48,14.515,740
20150901|2015-08-26 01:30,26,14.515,14.55,14.435,14.45,1075
20150901|2015-08-26 02:00,26,14.45,14.525,14.445,14.51,548
20150901|2015-08-26 02:30,26,14.505,14.525,14.45,14.515,371
20150901|2015-08-26 03:00,26,14.515,14.515,14.46,14.48,325
20150901|2015-08-26 03:30,26,14.485,14.535,14.47,14.52,375
20150901|2015-08-26 04:00,26,14.515,14.52,14.49,14.5,328
20150901|2015-08-26 04:30,26,14.5,14.51,14.475,14.485,569
20150901|2015-08-26 05:00,26,14.49,14.49,14.46,14.485,386
20150901|2015-08-26 05:30,26,14.485,14.485,14.4,14.435,1438
20150901|2015-08-26 06:00,26,14.44,14.44,14.28,14.37,2715
20150901|2015-08-26 06:30,26,14.37,14.375,14.26,14.29,1363
20150901|2015-08-26 07:00,26,14.29,14.33,14.215,14.285,2913
20150901|2015-08-26 07:30,26,14.28,14.28,14.065,14.19,6065
20150901|2015-08-26 08:00,26,14.19,14.28,14.11,14.145,3507
20150901|2015-08-26 08:30,26,14.145,14.155,14.06,14.08,3411
20150901|2015-08-26 09:00,26,14.08,14.09,13.91,13.94,5092
20150901|2015-08-26 09:30,26,13.935,14.145,13.91,14.02,4627
20150901|2015-08-26 10:00,26,14.02,14.115,14.015,14.04,2250
20150901|2015-08-26 10:30,26,14.035,14.08,14.02,14.065,1328
20150901|2015-08-26 11:00,26,14.07,14.075,14.02,14.04,889
20150901|2015-08-26 11:30,26,14.035,14.075,14.02,14.055,1277
20150901|2015-08-26 12:00,26,14.055,14.075,14.025,14.045,2336
20150901|2015-08-26 12:30,26,14.045,14.07,14.04,14.045,701
20150901|2015-08-26 13:00,26,14.045,14.07,14.04,14.055,302
20150901|2015-08-26 13:30,26,14.06,14.08,14.025,14.075,382
20150901|2015-08-26 14:00,26,14.08,14.085,14.04,14.085,198
20150901|2015-08-26 14:30,26,14.085,14.125,14.075,14.125,388
20150901|2015-08-26 15:00,26,14.125,14.125,14.075,14.08,153
20150901|2015-08-26 15:30,26,14.08,14.125,14.055,14.06,282
20150901|2015-08-26 16:00,26,14.07,14.08,14.05,14.08,57
20150901|2015-08-26 17:00,27,14.1,14.145,14.08,14.13,138
20150901|2015-08-26 17:30,27,14.125,14.125,14.055,14.065,157
20150901|2015-08-26 18:00,27,14.07,14.085,14.055,14.07,63
20150901|2015-08-26 18:30,27,14.075,14.085,14.06,14.085,49
20150901|2015-08-26 19:00,27,14.08,14.105,14.05,14.075,240
20150901|2015-08-26 19:30,27,14.08,14.095,14.075,14.09,142
20150901|2015-08-26 20:00,27,14.085,14.135,14.075,14.13,462
20150901|2015-08-26 20:30,27,14.135,14.15,14.11,14.115,431
20150901|2015-08-26 21:00,27,14.115,14.13,14.1,14.12,165
20150901|2015-08-26 21:30,27,14.12,14.13,14.11,14.13,217
20150901|2015-08-26 22:00,27,14.13,14.13,14.115,14.125,148
20150901|2015-08-26 22:30,27,14.13,14.15,14.13,14.13,91
20150901|2015-08-26 23:00,27,14.13,14.13,14.115,14.125,60
20150901|2015-08-26 23:30,27,14.12,14.15,14.12,14.145,94
20150901|2015-08-27 00:00,27,14.15,14.155,14.13,14.145,128
20150901|2015-08-27 00:30,27,14.15,14.16,14.125,14.13,375
20150901|2015-08-27 01:00,27,14.13,14.175,14.105,14.165,521
20150901|2015-08-27 01:30,27,14.17,14.205,14.16,14.205,660
20150901|2015-08-27 02:00,27,14.2,14.22,14.175,14.175,368
20150901|2015-08-27 02:30,27,14.175,14.235,14.16,14.2,726
20150901|2015-08-27 03:00,27,14.2,14.205,14.15,14.185,267
20150901|2015-08-27 03:30,27,14.185,14.195,14.155,14.16,453
20150901|2015-08-27 04:00,27,14.16,14.215,14.155,14.185,247
20150901|2015-08-27 04:30,27,14.185,14.235,14.185,14.21,635
20150901|2015-08-27 05:00,27,14.215,14.25,14.21,14.215,246
20150901|2015-08-27 05:30,27,14.215,14.215,14.165,14.17,169
20150901|2015-08-27 06:00,27,14.165,14.23,14.165,14.175,410
20150901|2015-08-27 06:30,27,14.18,14.195,14.165,14.19,233
20150901|2015-08-27 07:00,27,14.19,14.215,14.13,14.145,898
20150901|2015-08-27 07:30,27,14.145,14.175,14.075,14.12,2470
20150901|2015-08-27 08:00,27,14.12,14.185,14.09,14.15,2013
20150901|2015-08-27 08:30,27,14.15,14.175,14.1,14.115,1841
20150901|2015-08-27 09:00,27,14.115,14.28,14.115,14.26,2746
20150901|2015-08-27 09:30,27,14.265,14.305,14.23,14.275,1500
20150901|2015-08-27 10:00,27,14.275,14.56,14.26,14.53,4160
20150901|2015-08-27 10:30,27,14.53,14.55,14.44,14.44,2091
20150901|2015-08-27 11:00,27,14.44,14.47,14.4,14.42,1099
20150901|2015-08-27 11:30,27,14.415,14.48,14.385,14.455,1015
20150901|2015-08-27 12:00,27,14.455,14.465,14.4,14.41,2047
20150901|2015-08-27 12:30,27,14.41,14.42,14.35,14.385,877
20150901|2015-08-27 13:00,27,14.38,14.43,14.37,14.39,366
20150901|2015-08-27 13:30,27,14.39,14.42,14.34,14.41,294
20150901|2015-08-27 14:00,27,14.405,14.42,14.375,14.42,173
20150901|2015-08-27 14:30,27,14.415,14.42,14.395,14.4,147
20150901|2015-08-27 15:00,27,14.4,14.435,14.4,14.425,137
20150901|2015-08-27 15:30,27,14.41,14.46,14.385,14.445,153
20150901|2015-08-27 16:00,27,14.435,14.465,14.41,14.465,39
20150901|2015-08-27 17:00,28,14.47,14.49,14.47,14.48,12
20150901|2015-08-27 17:30,28,14.48,14.485,14.47,14.485,15
20150901|2015-08-27 18:00,28,14.475,14.5,14.475,14.495,47
20150901|2015-08-27 18:30,28,14.5,14.5,14.5,14.5,10
20150901|2015-08-27 19:00,28,14.5,14.5,14.485,14.485,26
20150901|2015-08-27 19:30,28,14.485,14.495,14.46,14.46,27
20150901|2015-08-27 20:00,28,14.455,14.54,14.425,14.47,131
20150901|2015-08-27 20:30,28,14.46,14.48,14.43,14.43,21
20150901|2015-08-27 21:00,28,14.415,14.48,14.415,14.475,76
20150901|2015-08-27 21:30,28,14.47,14.485,14.435,14.455,26
20150901|2015-08-27 22:00,28,14.46,14.47,14.445,14.455,30
20150901|2015-08-27 22:30,28,14.455,14.465,14.44,14.44,20
20150901|2015-08-27 23:00,28,14.445,14.45,14.44,14.44,3
20150901|2015-08-27 23:30,28,14.435,14.465,14.435,14.46,14
20150901|2015-08-28 00:00,28,14.46,14.485,14.46,14.475,38
20150901|2015-08-28 00:30,28,14.48,14.5,14.475,14.485,43
20150901|2015-08-28 01:00,28,14.48,14.525,14.48,14.485,70
20150901|2015-08-28 01:30,28,14.5,14.5,14.45,14.49,40
20150901|2015-08-28 02:00,28,14.48,14.49,14.46,14.49,26
20150901|2015-08-28 02:30,28,14.48,14.485,14.44,14.44,28
20150901|2015-08-28 03:00,28,14.435,14.435,14.365,14.375,64
20150901|2015-08-28 03:30,28,14.37,14.39,14.35,14.385,23
20150901|2015-08-28 04:00,28,14.39,14.415,14.37,14.39,52
20150901|2015-08-28 04:30,28,14.4,14.4,14.37,14.37,15
20150901|2015-08-28 05:00,28,14.37,14.405,14.36,14.405,18
20150901|2015-08-28 05:30,28,14.4,14.4,14.375,14.39,8
20150901|2015-08-28 06:00,28,14.375,14.44,14.375,14.4,152
20150901|2015-08-28 06:30,28,14.38,14.42,14.34,14.415,119
20150901|2015-08-28 07:00,28,14.42,14.485,14.365,14.46,200
20150901|2015-08-28 07:30,28,14.46,14.5,14.425,14.455,174
20150901|2015-08-28 08:00,28,14.46,14.48,14.38,14.45,223
20150901|2015-08-28 08:30,28,14.465,14.59,14.455,14.565,535
20150901|2015-08-28 09:00,28,14.55,14.625,14.535,14.625,356
20150901|2015-08-28 09:30,28,14.615,14.645,14.475,14.515,341
20150901|2015-08-28 10:00,28,14.505,14.525,14.465,14.48,188
20150901|2015-08-28 10:30,28,14.48,14.5,14.415,14.43,472
20150901|2015-08-28 11:00,28,14.43,14.5,14.43,14.485,83
20150901|2015-08-28 11:30,28,14.48,14.51,14.48,14.505,126
20150901|2015-08-28 12:00,28,14.505,14.545,14.505,14.535,114
20150901|2015-08-28 12:30,28,14.52,14.52,14.495,14.515,42
20150901|2015-08-28 13:00,28,14.515,14.515,14.505,14.51,12
20150901|2015-08-28 13:30,28,14.52,14.545,14.52,14.535,29
20150901|2015-08-28 14:00,28,14.55,14.555,14.54,14.54,19
20150901|2015-08-28 14:30,28,14.54,14.565,14.53,14.56,49
20150901|2015-08-28 15:00,28,14.555,14.565,14.545,14.56,45
20150901|2015-08-28 15:30,28,14.555,14.57,14.55,14.57,5
20150901|2015-08-28 16:00,28,14.57,14.575,14.565,14.565,9
20150901|2015-08-30 18:00,31,14.51,14.515,14.51,14.515,2
20150901|2015-08-30 18:30,31,14.52,14.52,14.52,14.52,1
20150901|2015-08-30 19:00,31,14.5,14.5,14.5,14.5,1
20150901|2015-08-30 19:30,31,14.49,14.49,14.49,14.49,1
20150901|2015-08-30 20:00,31,14.45,14.485,14.44,14.485,24
20150901|2015-08-30 20:30,31,14.505,14.505,14.5,14.5,3
20150901|2015-08-30 21:00,31,14.515,14.515,14.515,14.515,1
20150901|2015-08-30 22:00,31,14.515,14.515,14.49,14.49,6
20150901|2015-08-30 22:30,31,14.495,14.495,14.495,14.495,1
20150901|2015-08-30 23:00,31,14.49,14.49,14.49,14.49,1
20150901|2015-08-31 00:30,31,14.515,14.515,14.515,14.515,3
20150901|2015-08-31 01:00,31,14.495,14.5,14.495,14.5,43
20150901|2015-08-31 01:30,31,14.48,14.48,14.48,14.48,1
20150901|2015-08-31 02:00,31,14.47,14.47,14.47,14.47,15
20150901|2015-08-31 02:30,31,14.465,14.47,14.465,14.47,11
20150901|2015-08-31 03:30,31,14.465,14.47,14.465,14.47,2
20150901|2015-08-31 04:00,31,14.505,14.505,14.505,14.505,1
20150901|2015-08-31 05:00,31,14.495,14.495,14.47,14.495,70
20150901|2015-08-31 05:30,31,14.495,14.495,14.48,14.48,11
20150901|2015-08-31 06:30,31,14.525,14.535,14.525,14.535,2
20150901|2015-08-31 07:00,31,14.495,14.495,14.45,14.455,4
20150901|2015-08-31 07:30,31,14.425,14.44,14.425,14.44,10
20150901|2015-08-31 08:00,31,14.425,14.455,14.4,14.44,98
20150901|2015-08-31 08:30,31,14.45,14.46,14.405,14.41,86
20150901|2015-08-31 09:00,31,14.395,14.45,14.39,14.45,27
20150901|2015-08-31 09:30,31,14.46,14.475,14.43,14.475,8
20150901|2015-08-31 10:00,31,14.485,14.49,14.48,14.49,41
20150901|2015-08-31 10:30,31,14.52,14.615,14.52,14.595,41
20150901|2015-08-31 11:00,31,14.62,14.62,14.62,14.62,2
20150901|2015-08-31 11:30,31,14.595,14.62,14.595,14.62,9
20150901|2015-08-31 12:00,31,14.605,14.635,14.575,14.58,15
20150901|2015-08-31 12:30,31,14.575,14.575,14.575,14.575,5
20150901|2015-08-31 13:00,31,14.6,14.6,14.6,14.6,5
20150901|2015-08-31 13:30,31,14.605,14.605,14.605,14.605,5
20150901|2015-08-31 14:30,31,14.6,14.6,14.6,14.6,2
20150901|2015-08-31 15:00,31,14.6,14.6,14.6,14.6,2
20150901|2015-08-31 15:30,31,14.595,14.595,14.595,14.595,2
20150901|2015-08-31 16:00,31,14.58,14.58,14.58,14.58,6
20150901|2015-08-31 19:00,1,14.62,14.62,14.62,14.62,1
20150901|2015-08-31 19:30,1,14.655,14.655,14.655,14.655,1
20150901|2015-08-31 23:00,1,14.645,14.645,14.645,14.645,2
20150901|2015-09-01 00:00,1,14.63,14.63,14.63,14.63,2
20150901|2015-09-01 00:30,1,14.645,14.645,14.645,14.645,1
20150901|2015-09-01 01:00,1,14.63,14.63,14.61,14.61,2
20150901|2015-09-01 01:30,1,14.595,14.595,14.595,14.595,6
20150901|2015-09-01 02:30,1,14.61,14.625,14.605,14.605,23
20150901|2015-09-01 03:30,1,14.525,14.525,14.525,14.525,1
20150901|2015-09-01 04:30,1,14.605,14.62,14.605,14.62,2
20150901|2015-09-01 05:00,1,14.605,14.615,14.605,14.615,4
20150901|2015-09-01 05:30,1,14.6,14.6,14.59,14.59,3
20150901|2015-09-01 06:00,1,14.55,14.55,14.55,14.55,2
20150901|2015-09-01 06:30,1,14.54,14.56,14.53,14.53,9
20150901|2015-09-01 07:00,1,14.52,14.52,14.515,14.515,3
20150901|2015-09-01 07:30,1,14.54,14.595,14.54,14.595,10
20150901|2015-09-01 08:00,1,14.6,14.715,14.6,14.63,13
20150901|2015-09-01 08:30,1,14.58,14.58,14.575,14.575,2
20150901|2015-09-01 09:00,1,14.59,14.59,14.565,14.565,9
20150901|2015-09-01 09:30,1,14.52,14.52,14.52,14.52,5
20150901|2015-09-01 11:00,1,14.6,14.6,14.575,14.575,10
20150901|2015-09-01 12:00,1,14.595,14.61,14.595,14.61,3
20150901|2015-09-01 12:30,1,14.6,14.6,14.6,14.6,1
20150901|2015-09-01 13:00,1,14.615,14.615,14.605,14.605,17
20150901|2015-09-01 14:00,1,14.57,14.57,14.55,14.55,2
20150901|2015-09-01 19:00,2,14.535,14.535,14.535,14.535,5
20150901|2015-09-01 19:30,2,14.535,14.55,14.535,14.55,4
20150901|2015-09-01 23:30,2,14.52,14.52,14.515,14.515,4
20150901|2015-09-02 00:30,2,14.54,14.54,14.535,14.535,5
20150901|2015-09-02 01:30,2,14.545,14.545,14.545,14.545,2
20150901|2015-09-02 05:00,2,14.51,14.51,14.51,14.51,3
20150901|2015-09-02 06:30,2,14.54,14.54,14.53,14.53,2
20150901|2015-09-02 07:00,2,14.485,14.485,14.475,14.475,2
20150901|2015-09-02 08:00,2,14.59,14.59,14.59,14.59,3
20150901|2015-09-02 08:30,2,14.675,14.81,14.665,14.76,36
20150901|2015-09-02 09:00,2,14.775,14.775,14.635,14.635,26
20150901|2015-09-02 09:30,2,14.535,14.535,14.445,14.445,12
20150901|2015-09-02 10:00,2,14.53,14.55,14.53,14.55,4
20150901|2015-09-02 10:30,2,14.505,14.515,14.505,14.515,4
20150901|2015-09-02 11:00,2,14.635,14.65,14.635,14.645,6
20150901|2015-09-02 11:30,2,14.655,14.73,14.655,14.73,9
20150901|2015-09-02 15:00,2,14.655,14.655,14.655,14.655,1
20150901|2015-09-02 15:30,2,14.645,14.645,14.645,14.645,2
20150901|2015-09-03 02:00,3,14.74,14.74,14.74,14.74,5
20150901|2015-09-03 02:30,3,14.75,14.75,14.75,14.75,4
20150901|2015-09-03 06:30,3,14.64,14.64,14.64,14.64,1
20150901|2015-09-03 07:00,3,14.685,14.685,14.675,14.675,2
20150901|2015-09-03 07:30,3,14.575,14.61,14.555,14.565,17
20150901|2015-09-03 08:00,3,14.615,14.62,14.615,14.62,5
20150901|2015-09-03 08:30,3,14.735,14.77,14.735,14.77,2
20150901|2015-09-03 09:00,3,14.84,14.925,14.84,14.915,23
20150901|2015-09-03 09:30,3,14.865,14.865,14.825,14.855,9
20150901|2015-09-03 10:00,3,14.655,14.655,14.63,14.63,6
20150901|2015-09-03 10:30,3,14.615,14.635,14.615,14.635,5
20150901|2015-09-03 11:30,3,14.645,14.645,14.645,14.645,1
20150901|2015-09-03 12:00,3,14.665,14.665,14.665,14.665,2
20150901|2015-09-03 13:30,3,14.675,14.675,14.675,14.675,2
20150901|2015-09-03 14:00,3,14.66,14.66,14.66,14.66,5
20150901|2015-09-03 14:30,3,14.66,14.66,14.66,14.66,1
20150901|2015-09-03 19:00,4,14.67,14.67,14.67,14.67,1
20150901|2015-09-04 04:30,4,14.705,14.705,14.705,14.705,1
20150901|2015-09-04 06:30,4,14.66,14.66,14.66,14.66,5
20150901|2015-09-04 07:00,4,14.62,14.62,14.62,14.62,1
20150901|2015-09-04 07:30,4,14.55,14.8,14.55,14.575,32
20150901|2015-09-04 08:00,4,14.535,14.535,14.505,14.505,8
20150901|2015-09-04 08:30,4,14.505,14.56,14.5,14.505,15
20150901|2015-09-04 10:00,4,14.57,14.575,14.57,14.575,6
20150901|2015-09-04 13:00,4,14.53,14.53,14.53,14.53,1
20150901|2015-09-04 13:30,4,14.52,14.52,14.515,14.515,4
20150901|2015-09-04 16:00,4,14.56,14.565,14.56,14.565,2
20150901|2015-09-06 17:30,8,14.63,14.645,14.63,14.64,5
20150901|2015-09-06 19:30,8,14.615,14.615,14.615,14.615,1
20150901|2015-09-06 20:00,8,14.59,14.63,14.59,14.63,2
20150901|2015-09-06 20:30,8,14.62,14.62,14.62,14.62,6
20150901|2015-09-06 21:00,8,14.62,14.62,14.615,14.615,20
20150901|2015-09-07 02:30,8,14.525,14.525,14.525,14.525,2
20150901|2015-09-07 04:30,8,14.505,14.505,14.505,14.505,5
20150901|2015-09-07 05:00,8,14.51,14.51,14.51,14.51,3
20150901|2015-09-07 05:30,8,14.5,14.5,14.455,14.46,10
20150901|2015-09-07 06:00,8,14.5,14.5,14.5,14.5,5
20150901|2015-09-07 08:00,8,14.475,14.48,14.455,14.48,5
20150901|2015-09-07 09:30,8,14.515,14.515,14.515,14.515,1
20150901|2015-09-07 11:00,8,14.49,14.49,14.485,14.485,8
20150901|2015-09-08 01:00,8,14.44,14.44,14.44,14.44,1
20150901|2015-09-08 02:00,8,14.585,14.585,14.585,14.585,2
20150901|2015-09-08 04:00,8,14.65,14.65,14.65,14.65,4
20150901|2015-09-08 05:00,8,14.635,14.635,14.635,14.635,2
20150901|2015-09-08 06:30,8,14.69,14.69,14.69,14.69,1
20150901|2015-09-08 07:30,8,14.73,14.73,14.73,14.73,3
20150901|2015-09-08 08:00,8,14.67,14.725,14.67,14.705,10
20150901|2015-09-08 08:30,8,14.705,14.705,14.665,14.665,5
20150901|2015-09-08 09:00,8,14.68,14.68,14.59,14.63,4
20150901|2015-09-08 10:00,8,14.675,14.84,14.675,14.81,13
20150901|2015-09-08 10:30,8,14.815,14.855,14.815,14.82,42
20150901|2015-09-08 11:00,8,14.805,14.805,14.805,14.805,1
20150901|2015-09-08 11:30,8,14.81,14.81,14.77,14.77,16
20150901|2015-09-08 12:00,8,14.76,14.76,14.75,14.75,2
20150901|2015-09-08 13:00,8,14.755,14.755,14.755,14.755,1
20150901|2015-09-08 14:00,8,14.75,14.75,14.75,14.75,1
20150901|2015-09-08 18:00,9,14.79,14.79,14.79,14.79,2
20150901|2015-09-08 18:30,9,14.8,14.8,14.8,14.8,3
20150901|2015-09-08 20:30,9,14.83,14.83,14.83,14.83,3
20150901|2015-09-08 21:00,9,14.86,14.865,14.86,14.865,5
20150901|2015-09-08 21:30,9,14.865,14.865,14.865,14.865,3
20150901|2015-09-09 01:30,9,14.73,14.73,14.73,14.73,1
20150901|2015-09-09 07:30,9,14.7,14.7,14.7,14.7,1
20150901|2015-09-09 08:00,9,14.63,14.63,14.63,14.63,1
20150901|2015-09-09 08:30,9,14.645,14.645,14.645,14.645,2
20150901|2015-09-09 10:00,9,14.645,14.645,14.645,14.645,1
20150901|2015-09-09 10:30,9,14.595,14.595,14.57,14.585,3
20150901|2015-09-09 12:30,9,14.565,14.565,14.565,14.565,1
20150901|2015-09-09 14:30,9,14.565,14.565,14.565,14.565,1
20150901|2015-09-09 18:00,10,14.575,14.575,14.575,14.575,1
20150901|2015-09-09 21:30,10,14.565,14.565,14.565,14.565,1
20150901|2015-09-10 00:30,10,14.655,14.655,14.655,14.655,1
20150901|2015-09-10 01:00,10,14.64,14.64,14.64,14.64,1
20150901|2015-09-10 02:30,10,14.69,14.695,14.69,14.695,15
20150901|2015-09-10 03:30,10,14.725,14.725,14.705,14.705,7
20150901|2015-09-10 08:00,10,14.815,14.815,14.815,14.815,2
20150901|2015-09-10 14:00,10,14.655,14.655,14.655,14.655,1
20150901|2015-09-10 22:30,11,14.7,14.705,14.7,14.705,9
20150901|2015-09-11 09:30,11,14.3,14.3,14.28,14.28,2
20150901|2015-09-11 10:30,11,14.34,14.34,14.34,14.34,1
20150901|2015-09-11 12:00,11,14.5,14.505,14.5,14.505,6
20150901|2015-09-11 13:00,11,14.465,14.465,14.465,14.465,1
20150901|2015-09-13 17:00,14,14.51,14.53,14.51,14.53,4
20150901|2015-09-14 11:00,14,14.355,14.355,14.355,14.355,20
20150901|2015-09-14 17:00,15,14.375,14.375,14.375,14.375,1
20150901|2015-09-14 23:00,15,14.355,14.355,14.355,14.355,4
20150901|2015-09-15 00:30,15,14.355,14.355,14.355,14.355,1
20150901|2015-09-15 03:30,15,14.265,14.265,14.265,14.265,1
20150901|2015-09-16 04:30,16,14.51,14.51,14.51,14.51,1
20150901|2015-09-16 08:00,16,14.72,14.72,14.71,14.71,2
20150901|2015-09-16 08:30,16,14.695,14.695,14.69,14.69,2
20150901|2015-09-16 12:00,16,14.88,14.88,14.88,14.88,2
20150901|2015-09-16 12:30,16,14.88,14.89,14.88,14.89,10
20150901|2015-09-16 13:00,16,14.9,14.9,14.9,14.9,2
20150901|2015-09-16 14:30,16,14.88,14.88,14.88,14.88,1
20150901|2015-09-17 02:30,17,14.905,14.905,14.905,14.905,3
20150901|2015-09-17 08:00,17,14.85,14.85,14.85,14.85,2
20150901|2015-09-17 08:30,17,14.925,14.925,14.925,14.925,1
20150901|2015-09-17 12:30,17,14.985,15,14.985,15,8
20150901|2015-09-17 13:00,17,15.1,15.175,15.1,15.175,5
20150901|2015-09-17 13:30,17,15.15,15.15,15.15,15.15,1
20150901|2015-09-17 14:00,17,15.205,15.205,15.205,15.205,1
20150901|2015-09-18 08:30,18,15.265,15.265,15.265,15.265,1
20150901|2015-09-21 08:00,21,15.15,15.15,15.15,15.15,10
20150901|2015-09-21 11:30,21,15.235,15.235,15.235,15.235,11
20150901|2015-09-21 12:00,21,15.2,15.2,15.2,15.2,6
20150901|2015-09-21 12:30,21,15.2,15.2,15.2,15.2,2
20150901|2015-09-21 14:30,21,15.185,15.185,15.185,15.185,2
20150901|2015-09-22 07:30,22,14.77,14.77,14.77,14.77,2
20150901|2015-09-22 08:00,22,14.79,14.79,14.79,14.79,9
20150901|2015-09-22 12:30,22,14.76,14.76,14.76,14.76,6
20150901|2015-09-22 14:30,22,14.77,14.77,14.77,14.77,3
20150901|2015-09-22 15:00,22,14.77,14.775,14.77,14.775,7
20150901|2015-09-23 00:30,23,14.74,14.74,14.74,14.74,2
20150901|2015-09-23 07:30,23,14.81,14.815,14.81,14.815,4
20150901|2015-09-23 08:00,23,14.84,14.84,14.84,14.84,3
20150901|2015-09-24 07:30,24,14.745,14.785,14.745,14.785,2
20150901|2015-09-24 15:00,24,15.11,15.11,15.11,15.11,11
20150901|2015-09-24 17:00,25,15.065,15.065,15.065,15.065,1
20150901|2015-09-25 06:00,25,15.03,15.03,15.03,15.03,1
20150901|2015-09-25 07:30,25,15.07,15.07,15.07,15.07,1
20150901|2015-09-25 08:30,25,15.12,15.12,15.12,15.12,1
20150901|2015-09-25 09:00,25,15.09,15.09,15.09,15.09,3
20150901|2015-09-25 15:00,25,15.05,15.05,15.05,15.05,1
20150901|2015-09-28 08:00,28,14.615,14.62,14.615,14.62,35
20151001|2015-07-31 08:30,31,14.975,14.975,14.88,14.88,9
20151001|2015-08-02 17:30,3,14.755,14.755,14.755,14.755,1
20151001|2015-08-03 12:30,3,14.51,14.51,14.51,14.51,4
20151001|2015-08-03 13:00,3,14.49,14.49,14.49,14.49,1
20151001|2015-08-04 04:30,4,14.545,14.545,14.545,14.545,1
20151001|2015-08-05 14:30,5,14.565,14.565,14.565,14.565,1
20151001|2015-08-06 04:00,6,14.555,14.555,14.555,14.555,1
20151001|2015-08-07 09:30,7,14.96,14.96,14.96,14.96,1
20151001|2015-08-12 05:30,12,15.35,15.35,15.35,15.35,4
20151001|2015-08-13 07:30,13,15.355,15.355,15.355,15.355,1
20151001|2015-08-13 09:00,13,15.46,15.46,15.46,15.46,1
20151001|2015-08-14 13:00,14,15.225,15.225,15.21,15.21,2
20151001|2015-08-18 05:30,18,15.23,15.23,15.23,15.23,1
20151001|2015-08-18 08:30,18,14.78,14.78,14.78,14.78,1
20151001|2015-08-18 09:00,18,14.735,14.76,14.735,14.76,2
20151001|2015-08-18 18:00,19,14.855,14.855,14.855,14.855,1
20151001|2015-08-19 08:30,19,15.22,15.22,15.22,15.22,3
20151001|2015-08-19 09:00,19,15.2,15.2,15.2,15.2,2
20151001|2015-08-19 14:30,19,15.285,15.285,15.285,15.285,1
20151001|2015-08-19 22:30,20,15.365,15.365,15.365,15.365,3
20151001|2015-08-20 08:00,20,15.45,15.45,15.45,15.45,3
20151001|2015-08-21 01:00,21,15.545,15.545,15.545,15.545,1
20151001|2015-08-21 02:00,21,15.445,15.445,15.445,15.445,1
20151001|2015-08-21 03:30,21,15.395,15.395,15.395,15.395,1
20151001|2015-08-21 10:00,21,15.295,15.295,15.295,15.295,4
20151001|2015-08-23 17:30,24,15.395,15.395,15.395,15.395,1
20151001|2015-08-23 19:30,24,15.345,15.345,15.345,15.345,2
20151001|2015-08-23 20:30,24,15.265,15.27,15.265,15.27,2
20151001|2015-08-23 21:30,24,15.205,15.205,15.205,15.205,1
20151001|2015-08-23 22:00,24,15.12,15.12,15.12,15.12,1
20151001|2015-08-24 01:00,24,15.065,15.085,15.065,15.07,12
20151001|2015-08-24 02:30,24,15.145,15.145,15.145,15.145,1
20151001|2015-08-24 04:30,24,14.92,14.92,14.855,14.855,4
20151001|2015-08-24 07:00,24,15,15,15,15,1
20151001|2015-08-24 07:30,24,14.7,14.7,14.7,14.7,1
20151001|2015-08-24 08:00,24,14.705,14.705,14.705,14.705,2
20151001|2015-08-24 08:30,24,14.725,14.725,14.725,14.725,1
20151001|2015-08-24 09:00,24,14.9,14.9,14.9,14.9,1
20151001|2015-08-24 09:30,24,15.035,15.035,15.035,15.035,1
20151001|2015-08-24 19:00,25,14.795,14.805,14.795,14.805,10
20151001|2015-08-24 22:30,25,14.85,14.85,14.84,14.84,13
20151001|2015-08-24 23:00,25,14.875,14.875,14.875,14.875,2
20151001|2015-08-25 03:00,25,14.71,14.73,14.71,14.73,20
20151001|2015-08-25 04:00,25,14.72,14.72,14.72,14.72,5
20151001|2015-08-25 05:00,25,14.845,14.845,14.845,14.845,1
20151001|2015-08-25 06:00,25,14.81,14.815,14.81,14.815,10
20151001|2015-08-25 08:30,25,14.72,14.72,14.72,14.72,1
20151001|2015-08-25 09:00,25,14.58,14.58,14.57,14.57,12
20151001|2015-08-25 10:00,25,14.69,14.69,14.69,14.69,1
20151001|2015-08-25 12:30,25,14.655,14.655,14.655,14.655,3
20151001|2015-08-25 13:00,25,14.64,14.64,14.64,14.64,3
20151001|2015-08-26 00:30,26,14.57,14.58,14.56,14.56,12
20151001|2015-08-26 06:30,26,14.29,14.29,14.29,14.29,2
20151001|2015-08-26 07:00,26,14.275,14.32,14.25,14.25,6
20151001|2015-08-26 07:30,26,14.16,14.16,14.155,14.16,4
20151001|2015-08-26 08:30,26,14.145,14.15,14.08,14.105,7
20151001|2015-08-26 09:00,26,14.07,14.07,14.005,14.005,3
20151001|2015-08-26 09:30,26,13.98,14.055,13.98,14.055,2
20151001|2015-08-26 11:30,26,14.06,14.06,14.06,14.06,1
20151001|2015-08-26 12:00,26,14.06,14.06,14.06,14.06,1
20151001|2015-08-26 14:30,26,14.08,14.08,14.08,14.08,1
20151001|2015-08-26 15:00,26,14.105,14.11,14.105,14.105,5
20151001|2015-08-26 15:30,26,14.105,14.105,14.1,14.1,3
20151001|2015-08-26 17:00,27,14.13,14.13,14.13,14.13,1
20151001|2015-08-26 17:30,27,14.09,14.09,14.09,14.09,1
20151001|2015-08-26 18:00,27,14.085,14.085,14.085,14.085,1
20151001|2015-08-26 19:00,27,14.1,14.1,14.1,14.1,1
20151001|2015-08-26 20:00,27,14.15,14.15,14.145,14.145,2
20151001|2015-08-26 20:30,27,14.155,14.165,14.155,14.165,8
20151001|2015-08-26 21:30,27,14.13,14.13,14.13,14.13,1
20151001|2015-08-26 23:00,27,14.13,14.13,14.13,14.13,2
20151001|2015-08-27 03:30,27,14.195,14.195,14.195,14.195,1
20151001|2015-08-27 04:00,27,14.205,14.205,14.205,14.205,1
20151001|2015-08-27 05:30,27,14.185,14.185,14.185,14.185,2
20151001|2015-08-27 07:30,27,14.165,14.165,14.125,14.125,10
20151001|2015-08-27 08:00,27,14.18,14.18,14.16,14.16,2
20151001|2015-08-27 08:30,27,14.12,14.14,14.12,14.14,2
20151001|2015-08-27 09:00,27,14.2,14.26,14.19,14.26,4
20151001|2015-08-27 09:30,27,14.295,14.32,14.295,14.32,5
20151001|2015-08-27 10:00,27,14.31,14.55,14.31,14.55,6
20151001|2015-08-27 10:30,27,14.5,14.5,14.465,14.465,4
20151001|2015-08-27 11:00,27,14.455,14.455,14.45,14.45,2
20151001|2015-08-27 12:00,27,14.44,14.45,14.435,14.45,41
20151001|2015-08-27 12:30,27,14.385,14.385,14.385,14.385,1
20151001|2015-08-27 13:00,27,14.38,14.38,14.38,14.38,3
20151001|2015-08-27 13:30,27,14.35,14.35,14.35,14.35,2
20151001|2015-08-27 14:30,27,14.39,14.41,14.39,14.41,2
20151001|2015-08-27 15:00,27,14.42,14.42,14.42,14.42,1
20151001|2015-08-27 15:30,27,14.45,14.45,14.45,14.45,1
20151001|2015-08-27 20:30,28,14.425,14.425,14.425,14.425,1
20151001|2015-08-27 21:30,28,14.475,14.475,14.475,14.475,1
20151001|2015-08-27 23:00,28,14.445,14.445,14.445,14.445,1
20151001|2015-08-28 00:00,28,14.475,14.475,14.475,14.475,1
20151001|2015-08-28 01:00,28,14.49,14.52,14.49,14.495,3
20151001|2015-08-28 03:00,28,14.41,14.41,14.395,14.395,2
20151001|2015-08-28 04:30,28,14.405,14.405,14.405,14.405,1
20151001|2015-08-28 07:00,28,14.47,14.47,14.47,14.47,1
20151001|2015-08-28 08:00,28,14.435,14.435,14.435,14.435,1
20151001|2015-08-28 08:30,28,14.465,14.585,14.465,14.53,6
20151001|2015-08-28 09:30,28,14.48,14.5,14.48,14.5,2
20151001|2015-08-28 10:00,28,14.475,14.48,14.475,14.48,3
20151001|2015-08-28 10:30,28,14.435,14.435,14.435,14.435,1
20151001|2015-08-28 11:00,28,14.49,14.49,14.49,14.49,1
20151001|2015-08-28 12:00,28,14.52,14.52,14.52,14.52,1
20151001|2015-08-28 15:00,28,14.55,14.55,14.55,14.55,2
20151001|2015-08-30 19:30,31,14.485,14.485,14.485,14.485,1
20151001|2015-08-31 03:30,31,14.465,14.465,14.465,14.465,1
20151001|2015-08-31 07:00,31,14.515,14.515,14.47,14.48,4
20151001|2015-08-31 07:30,31,14.44,14.44,14.44,14.44,1
20151001|2015-08-31 08:00,31,14.43,14.44,14.43,14.44,2
20151001|2015-08-31 10:00,31,14.48,14.48,14.48,14.48,1
20151001|2015-08-31 10:30,31,14.54,14.605,14.54,14.605,2
20151001|2015-08-31 11:00,31,14.615,14.615,14.615,14.615,3
20151001|2015-08-31 11:30,31,14.59,14.59,14.59,14.59,1
20151001|2015-08-31 14:30,31,14.61,14.61,14.61,14.61,1
20151001|2015-09-01 01:00,1,14.615,14.625,14.615,14.625,20
20151001|2015-09-01 01:30,1,14.57,14.57,14.57,14.57,1
20151001|2015-09-01 02:30,1,14.605,14.605,14.605,14.605,4
20151001|2015-09-01 03:00,1,14.56,14.56,14.56,14.56,1
20151001|2015-09-01 04:30,1,14.6,14.6,14.6,14.6,1
20151001|2015-09-01 05:30,1,14.585,14.585,14.585,14.585,1
20151001|2015-09-01 06:30,1,14.555,14.555,14.555,14.555,1
20151001|2015-09-01 07:00,1,14.525,14.525,14.525,14.525,1
20151001|2015-09-01 07:30,1,14.565,14.62,14.525,14.62,4
20151001|2015-09-01 08:00,1,14.705,14.705,14.65,14.65,2
20151001|2015-09-01 09:00,1,14.54,14.54,14.54,14.54,1
20151001|2015-09-01 09:30,1,14.525,14.525,14.525,14.525,1
20151001|2015-09-01 10:00,1,14.58,14.59,14.575,14.575,44
20151001|2015-09-01 10:30,1,14.575,14.575,14.555,14.57,34
20151001|2015-09-01 12:00,1,14.605,14.605,14.605,14.605,1
20151001|2015-09-01 13:00,1,14.61,14.61,14.61,14.61,2
20151001|2015-09-01 14:00,1,14.58,14.58,14.58,14.58,1
20151001|2015-09-01 14:30,1,14.555,14.555,14.555,14.555,1
20151001|2015-09-01 21:00,2,14.53,14.53,14.53,14.53,1
20151001|2015-09-01 21:30,2,14.53,14.53,14.53,14.53,1
20151001|2015-09-02 01:00,2,14.56,14.56,14.56,14.56,2
20151001|2015-09-02 02:30,2,14.585,14.585,14.585,14.585,1
20151001|2015-09-02 05:30,2,14.535,14.535,14.535,14.535,1
20151001|2015-09-02 06:30,2,14.53,14.53,14.53,14.53,1
20151001|2015-09-02 07:00,2,14.48,14.48,14.48,14.48,1
20151001|2015-09-02 08:00,2,14.63,14.65,14.63,14.65,4
20151001|2015-09-02 08:30,2,14.73,14.8,14.73,14.8,5
20151001|2015-09-02 09:30,2,14.52,14.52,14.52,14.52,1
20151001|2015-09-02 10:00,2,14.49,14.49,14.49,14.49,3
20151001|2015-09-02 11:00,2,14.61,14.655,14.61,14.655,7
20151001|2015-09-02 11:30,2,14.65,14.65,14.65,14.65,1
20151001|2015-09-02 13:00,2,14.64,14.64,14.64,14.64,1
20151001|2015-09-03 01:30,3,14.665,14.665,14.665,14.665,1
20151001|2015-09-03 02:00,3,14.73,14.73,14.73,14.73,1
20151001|2015-09-03 02:30,3,14.705,14.705,14.705,14.705,1
20151001|2015-09-03 06:00,3,14.65,14.65,14.61,14.61,2
20151001|2015-09-03 07:00,3,14.67,14.67,14.67,14.67,1
20151001|2015-09-03 07:30,3,14.58,14.58,14.56,14.56,2
20151001|2015-09-03 08:00,3,14.62,14.62,14.62,14.62,1
20151001|2015-09-03 08:30,3,14.645,14.76,14.645,14.76,4
20151001|2015-09-03 09:00,3,14.83,14.84,14.83,14.84,3
20151001|2015-09-03 09:30,3,14.89,14.9,14.67,14.675,10
20151001|2015-09-03 10:00,3,14.63,14.63,14.62,14.62,4
20151001|2015-09-03 10:30,3,14.6,14.61,14.6,14.61,2
20151001|2015-09-03 11:00,3,14.635,14.635,14.635,14.635,1
20151001|2015-09-03 11:30,3,14.63,14.65,14.63,14.65,2
20151001|2015-09-03 12:00,3,14.65,14.67,14.65,14.67,2
20151001|2015-09-03 13:30,3,14.66,14.66,14.66,14.66,1
20151001|2015-09-03 14:00,3,14.655,14.655,14.655,14.655,1
20151001|2015-09-03 18:30,4,14.7,14.7,14.7,14.7,1
20151001|2015-09-04 01:00,4,14.76,14.76,14.76,14.76,1
20151001|2015-09-04 03:00,4,14.74,14.74,14.74,14.74,1
20151001|2015-09-04 06:30,4,14.65,14.65,14.65,14.65,1
20151001|2015-09-04 07:00,4,14.66,14.66,14.66,14.66,1
20151001|2015-09-04 07:30,4,14.71,14.71,14.605,14.605,3
20151001|2015-09-04 08:00,4,14.52,14.53,14.5,14.53,4
20151001|2015-09-04 08:30,4,14.51,14.55,14.5,14.5,5
20151001|2015-09-04 09:00,4,14.58,14.58,14.58,14.58,1
20151001|2015-09-04 09:30,4,14.58,14.58,14.58,14.58,1
20151001|2015-09-04 10:00,4,14.57,14.57,14.57,14.57,4
20151001|2015-09-04 11:00,4,14.54,14.54,14.54,14.54,3
20151001|2015-09-04 13:30,4,14.51,14.52,14.51,14.52,2
20151001|2015-09-04 14:00,4,14.515,14.515,14.515,14.515,1
20151001|2015-09-04 14:30,4,14.55,14.555,14.55,14.55,3
20151001|2015-09-04 16:00,4,14.55,14.55,14.55,14.55,1
20151001|2015-09-06 17:00,8,14.58,14.58,14.58,14.58,1
20151001|2015-09-07 02:30,8,14.53,14.53,14.53,14.53,1
20151001|2015-09-07 17:30,8,14.495,14.495,14.495,14.495,1
20151001|2015-09-07 20:00,8,14.48,14.48,14.48,14.48,1
20151001|2015-09-08 04:00,8,14.59,14.59,14.59,14.59,1
20151001|2015-09-08 04:30,8,14.62,14.62,14.62,14.62,1
20151001|2015-09-08 05:30,8,14.63,14.63,14.63,14.63,1
20151001|2015-09-08 06:30,8,14.65,14.69,14.65,14.69,2
20151001|2015-09-08 07:00,8,14.7,14.7,14.7,14.7,1
20151001|2015-09-08 08:30,8,14.66,14.68,14.66,14.68,5
20151001|2015-09-08 09:00,8,14.625,14.64,14.625,14.64,12
20151001|2015-09-08 10:00,8,14.71,14.815,14.71,14.815,11
20151001|2015-09-08 10:30,8,14.815,14.86,14.815,14.86,11
20151001|2015-09-08 11:00,8,14.805,14.805,14.8,14.8,10
20151001|2015-09-08 13:30,8,14.75,14.75,14.75,14.75,1
20151001|2015-09-08 14:00,8,14.75,14.75,14.75,14.75,1
20151001|2015-09-08 19:00,9,14.805,14.805,14.805,14.805,1
20151001|2015-09-09 01:00,9,14.82,14.82,14.8,14.8,4
20151001|2015-09-09 01:30,9,14.77,14.77,14.7,14.7,2
20151001|2015-09-09 10:30,9,14.615,14.615,14.615,14.615,2
20151001|2015-09-09 11:30,9,14.58,14.58,14.58,14.58,1
20151001|2015-09-10 08:00,10,14.815,14.82,14.79,14.79,26
20151001|2015-09-10 08:30,10,14.795,14.8,14.795,14.8,10
20151001|2015-09-10 09:30,10,14.655,14.66,14.65,14.65,11
20151001|2015-09-10 12:30,10,14.64,14.645,14.64,14.64,25
20151001|2015-09-10 13:30,10,14.665,14.665,14.66,14.665,6
20151001|2015-09-10 14:00,10,14.625,14.625,14.625,14.625,1
20151001|2015-09-10 14:30,10,14.615,14.615,14.615,14.615,1
20151001|2015-09-10 20:00,11,14.685,14.685,14.68,14.68,3
20151001|2015-09-11 02:00,11,14.615,14.615,14.615,14.615,2
20151001|2015-09-11 08:00,11,14.4,14.4,14.4,14.4,6
20151001|2015-09-11 08:30,11,14.32,14.325,14.315,14.325,3
20151001|2015-09-11 09:00,11,14.345,14.35,14.34,14.34,7
20151001|2015-09-11 09:30,11,14.265,14.265,14.26,14.265,41
20151001|2015-09-11 10:30,11,14.33,14.33,14.33,14.33,3
20151001|2015-09-11 13:00,11,14.475,14.475,14.475,14.475,1
20151001|2015-09-11 15:00,11,14.575,14.575,14.575,14.575,1
20151001|2015-09-13 18:00,14,14.53,14.53,14.53,14.53,1
20151001|2015-09-14 01:00,14,14.475,14.475,14.475,14.475,2
20151001|2015-09-14 08:00,14,14.39,14.39,14.39,14.39,1
20151001|2015-09-14 08:30,14,14.385,14.385,14.38,14.38,2
20151001|2015-09-14 09:00,14,14.34,14.35,14.34,14.35,2
20151001|2015-09-14 14:00,14,14.385,14.385,14.385,14.385,5
20151001|2015-09-14 14:30,14,14.385,14.385,14.385,14.385,1
20151001|2015-09-14 21:30,15,14.36,14.36,14.355,14.36,6
20151001|2015-09-15 08:00,15,14.25,14.25,14.25,14.25,1
20151001|2015-09-15 09:30,15,14.3,14.3,14.3,14.3,1
20151001|2015-09-15 20:30,16,14.3,14.31,14.3,14.31,2
20151001|2015-09-15 21:00,16,14.325,14.325,14.325,14.325,1
20151001|2015-09-16 07:30,16,14.69,14.7,14.69,14.7,2
20151001|2015-09-16 08:00,16,14.695,14.695,14.695,14.695,1
20151001|2015-09-16 08:30,16,14.74,14.8,14.74,14.8,14
20151001|2015-09-16 09:00,16,14.79,14.8,14.79,14.8,2
20151001|2015-09-16 10:00,16,14.86,14.86,14.86,14.86,1
20151001|2015-09-16 10:30,16,14.83,14.845,14.825,14.845,16
20151001|2015-09-16 11:30,16,14.9,14.9,14.9,14.9,2
20151001|2015-09-16 12:30,16,14.89,14.89,14.89,14.89,1
20151001|2015-09-16 14:30,16,14.88,14.88,14.88,14.88,2
20151001|2015-09-16 15:00,16,14.89,14.89,14.89,14.89,1
20151001|2015-09-16 20:00,17,14.855,14.855,14.85,14.85,3
20151001|2015-09-16 21:30,17,14.85,14.85,14.85,14.85,1
20151001|2015-09-16 22:00,17,14.86,14.86,14.86,14.86,1
20151001|2015-09-17 00:30,17,14.855,14.855,14.855,14.855,1
20151001|2015-09-17 03:30,17,14.86,14.86,14.86,14.86,2
20151001|2015-09-17 04:00,17,14.885,14.885,14.885,14.885,2
20151001|2015-09-17 06:30,17,14.79,14.79,14.785,14.785,10
20151001|2015-09-17 07:00,17,14.895,14.895,14.895,14.895,2
20151001|2015-09-17 09:00,17,14.97,14.97,14.97,14.97,1
20151001|2015-09-17 10:30,17,14.935,14.935,14.935,14.935,1
20151001|2015-09-17 12:30,17,15.01,15.01,15.005,15.005,2
20151001|2015-09-17 13:00,17,15.18,15.18,15.13,15.13,2
20151001|2015-09-17 13:30,17,15.155,15.155,15.155,15.155,1
20151001|2015-09-17 14:30,17,15.09,15.09,15.09,15.09,1
20151001|2015-09-17 20:00,18,15.085,15.085,15.085,15.085,2
20151001|2015-09-18 02:00,18,15.075,15.075,15.075,15.075,3
20151001|2015-09-18 05:30,18,15.22,15.22,15.22,15.22,2
20151001|2015-09-18 09:30,18,15.185,15.185,15.185,15.185,1
20151001|2015-09-18 10:30,18,15.15,15.16,15.15,15.16,3
20151001|2015-09-18 11:30,18,15.16,15.16,15.16,15.16,1
20151001|2015-09-18 13:00,18,15.13,15.13,15.13,15.13,3
20151001|2015-09-20 20:00,21,15.105,15.105,15.105,15.105,2
20151001|2015-09-20 20:30,21,15.09,15.09,15.09,15.09,1
20151001|2015-09-21 12:00,21,15.2,15.2,15.2,15.2,2
20151001|2015-09-21 13:00,21,15.19,15.19,15.19,15.19,1
20151001|2015-09-21 20:00,22,15.175,15.175,15.175,15.175,1
20151001|2015-09-21 20:30,22,15.16,15.16,15.16,15.16,1
20151001|2015-09-22 05:00,22,15.025,15.025,15.025,15.025,2
20151001|2015-09-22 06:00,22,14.94,14.94,14.935,14.935,2
20151001|2015-09-22 07:00,22,14.95,14.95,14.95,14.95,1
20151001|2015-09-22 07:30,22,14.765,14.78,14.74,14.745,5
20151001|2015-09-22 08:30,22,14.78,14.78,14.75,14.75,3
20151001|2015-09-22 09:30,22,14.73,14.73,14.73,14.73,2
20151001|2015-09-22 12:00,22,14.75,14.75,14.75,14.75,2
20151001|2015-09-22 12:30,22,14.74,14.74,14.74,14.74,1
20151001|2015-09-22 15:00,22,14.77,14.77,14.77,14.77,1
20151001|2015-09-22 23:30,23,14.68,14.68,14.68,14.68,1
20151001|2015-09-23 00:30,23,14.715,14.715,14.715,14.715,1
20151001|2015-09-23 07:00,23,14.77,14.77,14.765,14.765,8
20151001|2015-09-23 08:30,23,14.84,14.855,14.84,14.855,2
20151001|2015-09-23 10:00,23,14.815,14.815,14.815,14.815,2
20151001|2015-09-23 11:30,23,14.76,14.76,14.76,14.76,2
20151001|2015-09-23 14:00,23,14.76,14.76,14.76,14.76,1
20151001|2015-09-23 21:30,24,14.8,14.8,14.8,14.8,1
20151001|2015-09-24 03:30,24,14.785,14.8,14.785,14.8,3
20151001|2015-09-24 22:00,25,15.075,15.075,15.07,15.07,2
20151001|2015-09-25 00:30,25,15.095,15.095,15.085,15.09,11
20151001|2015-09-25 03:00,25,15.03,15.03,15.025,15.025,4
20151001|2015-09-25 07:00,25,15.055,15.055,15.055,15.055,1
20151001|2015-09-25 07:30,25,14.95,15.06,14.95,15.06,2
20151001|2015-09-25 08:00,25,15.055,15.055,15.055,15.055,2
20151001|2015-09-25 11:00,25,15.09,15.09,15.09,15.09,1
20151001|2015-09-25 14:30,25,15.095,15.095,15.065,15.065,2
20151001|2015-09-28 06:30,28,14.645,14.645,14.625,14.625,3
20151001|2015-09-28 07:30,28,14.51,14.545,14.51,14.545,3
20151001|2015-09-28 10:30,28,14.52,14.535,14.52,14.535,2
20151001|2015-09-28 11:30,28,14.53,14.53,14.53,14.53,1
20151001|2015-09-29 10:30,29,14.63,14.64,14.63,14.64,2
20151001|2015-09-29 11:00,29,14.635,14.635,14.635,14.635,1
20151001|2015-09-29 11:30,29,14.61,14.61,14.61,14.61,1
20151001|2015-09-29 13:30,29,14.595,14.595,14.595,14.595,1
20151001|2015-09-30 14:30,30,14.48,14.48,14.48,14.48,4
20151001|2015-09-30 15:00,30,14.49,14.49,14.49,14.49,1
20151001|2015-10-01 07:30,1,14.515,14.515,14.515,14.515,8
20151001|2015-10-01 12:30,1,14.465,14.465,14.465,14.465,5
20151001|2015-10-02 03:00,2,14.41,14.41,14.41,14.41,1
20151001|2015-10-02 07:30,2,14.95,14.95,14.95,14.95,1
20151001|2015-10-02 09:30,2,15.1,15.1,15.1,15.1,1
20151001|2015-10-04 23:30,5,15.14,15.14,15.14,15.14,2
20151001|2015-10-05 08:00,5,15.495,15.62,15.495,15.62,2
20151001|2015-10-05 08:30,5,15.655,15.67,15.655,15.67,2
20151001|2015-10-05 12:00,5,15.68,15.68,15.68,15.68,1
20151001|2015-10-05 12:30,5,15.635,15.635,15.635,15.635,1
20151001|2015-10-06 02:00,6,15.59,15.59,15.59,15.59,11
20151001|2015-10-06 02:30,6,15.63,15.63,15.63,15.63,1
20151001|2015-10-06 04:30,6,15.65,15.65,15.65,15.65,1
20151001|2015-10-06 07:30,6,15.765,15.785,15.765,15.785,3
20151001|2015-10-06 08:00,6,15.85,15.85,15.85,15.85,2
20151001|2015-10-06 08:30,6,15.925,15.94,15.925,15.94,3
20151001|2015-10-06 09:00,6,15.985,15.985,15.985,15.985,2
20151001|2015-10-06 12:00,6,15.975,15.985,15.975,15.985,13
20151001|2015-10-07 02:30,7,15.85,15.85,15.85,15.85,1
20151001|2015-10-07 07:00,7,15.93,15.93,15.93,15.93,7
20151001|2015-10-07 09:00,7,15.97,15.97,15.97,15.97,1
20151001|2015-10-07 10:00,7,15.94,15.94,15.94,15.94,1
20151001|2015-10-08 01:00,8,15.61,15.61,15.61,15.61,1
20151001|2015-10-08 12:00,8,15.7,15.7,15.7,15.7,5
20151001|2015-10-08 14:00,8,15.655,15.655,15.655,15.655,1
20151001|2015-10-09 15:00,9,15.815,15.815,15.815,15.815,1
20151001|2015-10-12 13:00,12,15.855,15.855,15.855,15.855,4
20151001|2015-10-13 07:00,13,15.71,15.71,15.7,15.71,3
20151001|2015-10-13 13:30,13,15.86,15.86,15.86,15.86,1
20151001|2015-10-14 02:00,14,16.01,16.01,16.01,16.01,4
20151001|2015-10-14 02:30,14,16.01,16.01,16.01,16.01,2
20151001|2015-10-14 08:00,14,15.98,15.98,15.98,15.98,5
20151001|2015-10-14 08:30,14,16.105,16.105,16.105,16.105,4
20151001|2015-10-14 22:00,15,16.135,16.135,16.135,16.135,1
20151001|2015-10-15 07:30,15,16.105,16.11,16,16,5
20151001|2015-10-15 08:30,15,16.06,16.06,16.06,16.06,2
20151001|2015-10-15 09:00,15,16.07,16.09,16.07,16.09,6
20151001|2015-10-15 11:00,15,16.13,16.13,16.13,16.13,1
20151001|2015-10-19 12:30,19,15.82,15.82,15.82,15.82,1
20151001|2015-10-20 14:30,20,15.89,15.89,15.89,15.89,3
20151001|2015-10-20 15:00,20,15.89,15.89,15.89,15.89,3
20151001|2015-10-23 14:30,23,15.86,15.86,15.86,15.86,1
20151001|2015-10-27 08:30,27,15.83,15.845,15.83,15.845,2
20151001|2015-10-28 07:00,28,16.06,16.06,16.06,16.06,2
20151001|2015-10-28 08:30,28,16.25,16.25,16.25,16.25,15
20151101|2015-08-31 08:30,31,14.45,14.455,14.425,14.425,11
20151101|2015-08-31 09:00,31,14.385,14.4,14.385,14.4,8
20151101|2015-09-01 09:00,1,14.58,14.58,14.58,14.58,1
20151101|2015-09-01 09:30,1,14.565,14.565,14.565,14.565,1
20151101|2015-09-01 17:30,2,14.595,14.6,14.595,14.6,4
20151101|2015-09-01 18:00,2,14.595,14.605,14.595,14.605,5
20151101|2015-09-01 19:30,2,14.53,14.53,14.53,14.53,1
20151101|2015-09-02 08:30,2,14.665,14.665,14.665,14.665,9
20151101|2015-09-08 22:00,9,14.83,14.83,14.83,14.83,21
20151101|2015-09-08 22:30,9,14.83,14.83,14.83,14.83,10
20151101|2015-09-08 23:30,9,14.83,14.83,14.83,14.83,15
20151101|2015-09-09 00:30,9,14.83,14.83,14.83,14.83,4
20151101|2015-09-09 14:30,9,14.58,14.58,14.58,14.58,1
20151101|2015-09-10 04:00,10,14.715,14.715,14.715,14.715,1
20151101|2015-09-10 08:30,10,14.785,14.785,14.78,14.78,2
20151101|2015-09-11 06:00,11,14.58,14.58,14.56,14.56,3
20151101|2015-09-11 08:30,11,14.335,14.335,14.335,14.335,1
20151101|2015-09-11 14:30,11,14.57,14.57,14.57,14.57,2
20151101|2015-09-13 22:30,14,14.565,14.565,14.565,14.565,1
20151101|2015-09-14 10:00,14,14.365,14.365,14.365,14.365,1
20151101|2015-09-14 21:30,15,14.37,14.37,14.37,14.37,1
20151101|2015-09-15 03:30,15,14.3,14.3,14.3,14.3,1
20151101|2015-09-15 08:00,15,14.35,14.35,14.35,14.35,1
20151101|2015-09-16 07:30,16,14.665,14.74,14.665,14.71,4
20151101|2015-09-16 09:30,16,14.85,14.85,14.85,14.85,2
20151101|2015-09-18 05:30,18,15.22,15.22,15.21,15.21,2
20151101|2015-09-22 07:30,22,14.77,14.77,14.77,14.77,5
20151101|2015-09-22 08:00,22,14.8,14.8,14.8,14.8,2
20151101|2015-09-22 09:30,22,14.725,14.725,14.725,14.725,4
20151101|2015-09-22 11:30,22,14.775,14.775,14.775,14.775,2
20151101|2015-09-22 15:00,22,14.775,14.775,14.775,14.775,5
20151101|2015-09-22 23:30,23,14.69,14.69,14.69,14.69,20
20151101|2015-09-23 05:00,23,14.74,14.74,14.74,14.74,2
20151101|2015-09-23 07:00,23,14.775,14.79,14.775,14.79,9
20151101|2015-09-23 07:30,23,14.81,14.81,14.81,14.81,1
20151101|2015-09-24 07:30,24,14.76,14.76,14.76,14.76,1
20151101|2015-09-24 08:00,24,14.85,14.85,14.85,14.85,1
20151101|2015-09-24 08:30,24,15.015,15.015,15.015,15.015,1
20151101|2015-09-24 09:00,24,15.035,15.035,15.03,15.03,8
20151101|2015-09-24 10:00,24,15.085,15.085,15.085,15.085,1
20151101|2015-09-24 13:30,24,15.125,15.125,15.125,15.125,1
20151101|2015-09-25 12:30,25,15.07,15.07,15.07,15.07,1
20151101|2015-09-25 14:30,25,15.07,15.07,15.07,15.07,2
20151101|2015-09-28 04:30,28,14.805,14.805,14.805,14.805,1
20151101|2015-09-28 07:00,28,14.67,14.67,14.67,14.67,1
20151101|2015-09-28 07:30,28,14.54,14.54,14.54,14.54,1
20151101|2015-09-28 09:00,28,14.585,14.61,14.585,14.61,3
20151101|2015-09-28 13:30,28,14.555,14.555,14.555,14.555,1
20151101|2015-09-28 20:00,29,14.585,14.585,14.575,14.575,9
20151101|2015-09-28 22:00,29,14.545,14.545,14.545,14.545,25
20151101|2015-09-29 01:30,29,14.5,14.5,14.5,14.5,1
20151101|2015-09-29 11:30,29,14.605,14.605,14.605,14.605,1
20151101|2015-09-29 14:00,29,14.605,14.605,14.6,14.6,2
20151101|2015-09-29 17:00,30,14.605,14.605,14.605,14.605,2
20151101|2015-09-29 23:30,30,14.595,14.595,14.595,14.595,2
20151101|2015-09-30 08:00,30,14.48,14.48,14.48,14.48,1
20151101|2015-09-30 09:00,30,14.665,14.68,14.495,14.495,4
20151101|2015-09-30 10:00,30,14.52,14.52,14.52,14.52,1
20151101|2015-09-30 11:30,30,14.47,14.47,14.47,14.47,1
20151101|2015-09-30 12:00,30,14.5,14.5,14.5,14.5,1
20151101|2015-09-30 13:30,30,14.5,14.5,14.5,14.5,1
20151101|2015-10-01 07:30,1,14.465,14.465,14.465,14.465,2
20151101|2015-10-01 08:30,1,14.6,14.6,14.6,14.6,1
20151101|2015-10-01 09:00,1,14.58,14.58,14.58,14.58,2
20151101|2015-10-01 12:30,1,14.495,14.495,14.495,14.495,1
20151101|2015-10-01 13:00,1,14.465,14.465,14.465,14.465,1
20151101|2015-10-02 05:30,2,14.415,14.415,14.415,14.415,1
20151101|2015-10-02 07:00,2,14.5,14.5,14.5,14.5,1
20151101|2015-10-02 07:30,2,14.65,14.98,14.65,14.95,5
20151101|2015-10-02 08:00,2,14.875,14.875,14.875,14.875,1
20151101|2015-10-02 08:30,2,14.885,14.995,14.885,14.995,2
20151101|2015-10-02 10:00,2,15.21,15.21,15.2,15.2,2
20151101|2015-10-02 14:00,2,15.285,15.285,15.28,15.28,2
20151101|2015-10-05 07:00,5,15.455,15.455,15.455,15.455,2
20151101|2015-10-05 08:30,5,15.64,15.645,15.64,15.645,10
20151101|2015-10-05 09:00,5,15.6,15.6,15.59,15.59,10
20151101|2015-10-05 09:30,5,15.635,15.635,15.625,15.625,3
20151101|2015-10-05 10:00,5,15.625,15.625,15.625,15.625,2
20151101|2015-10-05 13:00,5,15.65,15.65,15.65,15.65,1
20151101|2015-10-05 13:30,5,15.645,15.645,15.645,15.645,1
20151101|2015-10-05 19:00,6,15.605,15.605,15.605,15.605,1
20151101|2015-10-05 20:30,6,15.575,15.575,15.575,15.575,3
20151101|2015-10-06 07:00,6,15.695,15.695,15.685,15.685,2
20151101|2015-10-06 07:30,6,15.765,15.765,15.765,15.765,3
20151101|2015-10-06 08:30,6,15.91,15.94,15.91,15.94,2
20151101|2015-10-06 09:30,6,16.07,16.07,16.06,16.06,3
20151101|2015-10-06 10:00,6,16.07,16.07,16.07,16.07,1
20151101|2015-10-06 11:00,6,16,16,16,16,2
20151101|2015-10-06 12:00,6,15.98,15.98,15.98,15.98,10
20151101|2015-10-06 18:30,7,15.905,15.905,15.905,15.905,2
20151101|2015-10-07 02:30,7,15.83,15.83,15.83,15.83,3
20151101|2015-10-07 12:00,7,16.05,16.05,16.05,16.05,2
20151101|2015-10-07 14:30,7,16,16,16,16,1
20151101|2015-10-07 15:30,7,16.045,16.045,16.045,16.045,1
20151101|2015-10-07 20:00,8,15.745,15.745,15.67,15.67,3
20151101|2015-10-07 20:30,8,15.705,15.705,15.69,15.695,8
20151101|2015-10-07 21:00,8,15.61,15.61,15.61,15.61,1
20151101|2015-10-07 23:30,8,15.695,15.695,15.695,15.695,1
20151101|2015-10-08 00:30,8,15.61,15.63,15.61,15.62,5
20151101|2015-10-08 03:00,8,15.685,15.685,15.685,15.685,1
20151101|2015-10-08 07:00,8,15.41,15.45,15.41,15.45,2
20151101|2015-10-08 08:30,8,15.59,15.59,15.59,15.59,1
20151101|2015-10-08 10:00,8,15.635,15.635,15.635,15.635,1
20151101|2015-10-09 09:00,9,15.79,15.79,15.79,15.79,1
20151101|2015-10-09 10:00,9,15.85,15.85,15.85,15.85,2
20151101|2015-10-12 01:00,12,15.935,15.935,15.935,15.935,1
20151101|2015-10-12 07:00,12,16,16,16,16,1
20151101|2015-10-12 07:30,12,15.98,15.98,15.98,15.98,1
20151101|2015-10-12 08:00,12,16.04,16.04,16.04,16.04,1
20151101|2015-10-12 08:30,12,16.01,16.01,16.01,16.01,1
20151101|2015-10-12 09:00,12,15.96,15.96,15.94,15.94,2
20151101|2015-10-12 10:00,12,15.835,15.835,15.835,15.835,2
20151101|2015-10-12 10:30,12,15.88,15.89,15.88,15.88,3
20151101|2015-10-12 12:00,12,15.83,15.83,15.83,15.83,1
20151101|2015-10-13 10:00,13,15.95,15.95,15.95,15.95,2
20151101|2015-10-13 17:30,14,15.89,15.91,15.89,15.91,7
20151101|2015-10-13 20:30,14,15.985,15.99,15.98,15.99,5
20151101|2015-10-13 23:30,14,16.01,16.01,16.01,16.01,1
20151101|2015-10-14 07:30,14,15.96,15.96,15.96,15.96,1
20151101|2015-10-14 08:30,14,16.12,16.13,16.12,16.13,2
20151101|2015-10-14 10:30,14,16.105,16.105,16.105,16.105,3
20151101|2015-10-14 12:30,14,16.12,16.135,16.12,16.135,2
20151101|2015-10-14 14:30,14,16.125,16.125,16.125,16.125,1
20151101|2015-10-14 15:00,14,16.14,16.14,16.14,16.14,1
20151101|2015-10-15 07:30,15,16.07,16.07,16.03,16.03,2
20151101|2015-10-15 08:00,15,16.065,16.07,16.055,16.055,11
20151101|2015-10-15 08:30,15,16.085,16.09,16.085,16.09,2
20151101|2015-10-15 14:30,15,16.125,16.125,16.125,16.125,10
20151101|2015-10-15 20:00,16,16.115,16.115,16.1,16.1,6
20151101|2015-10-15 21:00,16,16.05,16.05,16.05,16.05,1
20151101|2015-10-16 01:30,16,16.01,16.01,16.01,16.01,1
20151101|2015-10-16 06:30,16,16.005,16.02,15.95,15.95,6
20151101|2015-10-16 07:00,16,16.005,16.04,16.005,16.04,3
20151101|2015-10-16 07:30,16,16.06,16.095,16.06,16.075,3
20151101|2015-10-16 08:00,16,16.125,16.125,16.105,16.105,3
20151101|2015-10-18 17:00,19,16.015,16.015,16.015,16.015,1
20151101|2015-10-18 20:30,19,15.94,15.94,15.94,15.94,1
20151101|2015-10-19 11:30,19,15.84,15.84,15.84,15.84,1
20151101|2015-10-19 12:00,19,15.835,15.835,15.835,15.835,1
20151101|2015-10-19 14:00,19,15.79,15.79,15.79,15.79,3
20151101|2015-10-19 15:00,19,15.795,15.795,15.795,15.795,1
20151101|2015-10-21 02:30,21,15.765,15.765,15.765,15.765,2
20151101|2015-10-21 09:00,21,15.635,15.635,15.635,15.635,1
20151101|2015-10-21 12:30,21,15.7,15.7,15.7,15.7,2
20151101|2015-10-22 13:00,22,15.83,15.83,15.83,15.83,10
20151101|2015-10-22 14:30,22,15.825,15.825,15.825,15.825,2
20151101|2015-10-23 14:30,23,15.85,15.85,15.825,15.825,6
20151101|2015-10-26 03:00,26,15.845,15.845,15.845,15.845,2
20151101|2015-10-26 03:30,26,15.85,15.85,15.85,15.85,1
20151101|2015-10-26 09:00,26,15.875,15.9,15.875,15.9,2
20151101|2015-10-26 09:30,26,15.905,15.905,15.905,15.905,1
20151101|2015-10-26 20:00,27,15.84,15.86,15.84,15.86,4
20151101|2015-10-27 10:00,27,15.915,15.915,15.915,15.915,1
20151101|2015-10-27 10:30,27,15.915,15.915,15.915,15.915,1
20151101|2015-10-27 20:00,28,15.855,15.855,15.835,15.835,2
20151101|2015-10-27 21:30,28,15.88,15.88,15.875,15.875,2
20151101|2015-10-28 02:00,28,15.915,15.915,15.915,15.915,1
20151101|2015-10-28 02:30,28,15.95,15.95,15.95,15.95,1
20151101|2015-10-28 07:00,28,16.025,16.025,16.02,16.02,11
20151101|2015-10-28 08:30,28,16.155,16.205,16.155,16.205,2
20151101|2015-10-28 09:30,28,16.305,16.305,16.305,16.305,8
20151101|2015-10-28 10:00,28,16.295,16.295,16.29,16.29,8
20151101|2015-10-28 14:00,28,15.85,15.855,15.85,15.855,2
20151101|2015-10-28 15:00,28,15.955,15.955,15.955,15.955,1
20151101|2015-10-28 18:00,29,15.875,15.875,15.875,15.875,1
20151101|2015-10-28 20:30,29,15.975,15.975,15.975,15.975,10
20151101|2015-10-28 21:00,29,15.955,15.955,15.955,15.955,8
20151101|2015-10-28 21:30,29,15.94,15.95,15.94,15.95,5
20151101|2015-10-29 05:00,29,15.925,15.925,15.925,15.925,2
20151101|2015-10-29 06:00,29,15.94,15.94,15.94,15.94,2
20151101|2015-10-30 06:30,30,15.575,15.575,15.575,15.575,1
20151101|2015-10-30 09:30,30,15.53,15.53,15.53,15.53,14
20151101|2015-11-02 17:30,3,15.385,15.385,15.385,15.385,1
20151101|2015-11-04 09:00,4,15.2,15.2,15.2,15.2,1
20151101|2015-11-06 04:00,6,15.035,15.045,15.035,15.045,4
20151101|2015-11-06 04:30,6,15.04,15.04,15.04,15.04,1
20151101|2015-11-06 05:00,6,15.035,15.035,15.005,15.005,6
20151101|2015-11-11 12:30,11,14.31,14.31,14.31,14.31,10
20151101|2015-11-12 08:30,12,14.45,14.45,14.45,14.45,2
20151101|2015-11-12 11:00,12,14.25,14.25,14.25,14.25,2
20151101|2015-11-12 12:30,12,14.27,14.27,14.27,14.27,6
20151101|2015-11-12 14:00,12,14.27,14.27,14.27,14.27,6
20151101|2015-11-16 00:30,16,14.45,14.455,14.45,14.455,2
20151101|2015-11-16 09:30,16,14.185,14.185,14.185,14.185,1
20151101|2015-11-17 11:00,17,14.135,14.135,14.135,14.135,2
20151101|2015-11-18 11:00,18,14.02,14.02,14.02,14.02,4
20151101|2015-11-18 12:30,18,14.1,14.1,14.1,14.1,10
20151101|2015-11-23 15:00,23,14.14,14.145,14.14,14.145,3
20151101|2015-11-24 08:30,24,14.275,14.28,14.275,14.28,3
20151201|2015-06-19 02:00,19,16.17,16.17,16.165,16.165,2
20151201|2015-06-19 02:30,19,16.15,16.15,16.145,16.145,3
20151201|2015-06-19 03:00,19,16.16,16.175,16.16,16.175,2
20151201|2015-06-19 04:00,19,16.2,16.2,16.2,16.2,1
20151201|2015-06-19 05:00,19,16.2,16.205,16.2,16.2,3
20151201|2015-06-19 05:30,19,16.185,16.185,16.185,16.185,1
20151201|2015-06-19 06:00,19,16.165,16.23,16.16,16.23,22
20151201|2015-06-19 07:00,19,16.22,16.23,16.22,16.23,8
20151201|2015-06-19 07:30,19,16.22,16.27,16.22,16.27,4
20151201|2015-06-19 08:00,19,16.26,16.26,16.24,16.245,54
20151201|2015-06-19 08:30,19,16.245,16.245,16.215,16.215,8
20151201|2015-06-19 09:30,19,16.21,16.21,16.18,16.18,2
20151201|2015-06-19 10:00,19,16.12,16.12,15.97,16.075,61
20151201|2015-06-19 10:30,19,16.09,16.145,16.08,16.145,12
20151201|2015-06-19 11:00,19,16.21,16.24,16.21,16.235,52
20151201|2015-06-19 12:00,19,16.205,16.215,16.205,16.215,3
20151201|2015-06-19 12:30,19,16.2,16.2,16.2,16.2,8
20151201|2015-06-19 13:00,19,16.175,16.175,16.16,16.16,6
20151201|2015-06-19 14:00,19,16.17,16.17,16.17,16.17,1
20151201|2015-06-19 15:00,19,16.145,16.145,16.145,16.145,5
20151201|2015-06-19 15:30,19,16.14,16.14,16.14,16.14,2
20151201|2015-06-21 17:00,22,16.18,16.185,16.17,16.185,9
20151201|2015-06-21 18:30,22,16.16,16.16,16.16,16.16,1
20151201|2015-06-21 20:30,22,16.17,16.17,16.165,16.165,10
20151201|2015-06-21 21:00,22,16.165,16.165,16.165,16.165,7
20151201|2015-06-21 21:30,22,16.165,16.165,16.165,16.165,1
20151201|2015-06-21 22:00,22,16.165,16.165,16.165,16.165,8
20151201|2015-06-21 23:30,22,16.185,16.185,16.185,16.185,6
20151201|2015-06-22 00:30,22,16.15,16.155,16.15,16.155,7
20151201|2015-06-22 01:00,22,16.14,16.145,16.14,16.145,2
20151201|2015-06-22 01:30,22,16.15,16.15,16.15,16.15,1
20151201|2015-06-22 02:30,22,16.19,16.19,16.19,16.19,2
20151201|2015-06-22 03:00,22,16.14,16.165,16.14,16.165,3
20151201|2015-06-22 03:30,22,16.165,16.165,16.165,16.165,2
20151201|2015-06-22 04:00,22,16.2,16.22,16.2,16.22,3
20151201|2015-06-22 05:00,22,16.18,16.18,16.18,16.18,2
20151201|2015-06-22 06:30,22,16.215,16.24,16.215,16.24,2
20151201|2015-06-22 07:00,22,16.225,16.225,16.195,16.195,11
20151201|2015-06-22 07:30,22,16.18,16.225,16.155,16.21,19
20151201|2015-06-22 08:00,22,16.19,16.19,16.105,16.125,13
20151201|2015-06-22 08:30,22,16.125,16.315,16.125,16.235,22
20151201|2015-06-22 09:00,22,16.205,16.22,16.125,16.205,40
20151201|2015-06-22 09:30,22,16.205,16.205,16.175,16.185,27
20151201|2015-06-22 10:00,22,16.185,16.25,16.185,16.245,9
20151201|2015-06-22 10:30,22,16.23,16.23,16.21,16.22,11
20151201|2015-06-22 11:00,22,16.195,16.195,16.17,16.17,4
20151201|2015-06-22 11:30,22,16.17,16.2,16.165,16.2,9
20151201|2015-06-22 12:00,22,16.22,16.22,16.195,16.195,10
20151201|2015-06-22 12:30,22,16.24,16.24,16.24,16.24,3
20151201|2015-06-22 13:00,22,16.23,16.25,16.23,16.245,24
20151201|2015-06-22 14:30,22,16.255,16.255,16.255,16.255,3
20151201|2015-06-22 17:00,23,16.225,16.225,16.225,16.225,3
20151201|2015-06-22 20:00,23,16.225,16.225,16.195,16.22,11
20151201|2015-06-22 20:30,23,16.21,16.21,16.21,16.21,1
20151201|2015-06-22 21:00,23,16.23,16.24,16.23,16.24,2
20151201|2015-06-22 21:30,23,16.21,16.21,16.155,16.155,5
20151201|2015-06-22 22:30,23,16.16,16.17,16.16,16.17,4
20151201|2015-06-23 00:00,23,16.17,16.17,16.17,16.17,1
20151201|2015-06-23 01:00,23,16.175,16.175,16.16,16.16,7
20151201|2015-06-23 01:30,23,16.16,16.165,16.16,16.165,17
20151201|2015-06-23 02:00,23,16.145,16.145,16.145,16.145,1
20151201|2015-06-23 02:30,23,16.105,16.105,16.075,16.075,8
20151201|2015-06-23 03:00,23,16.08,16.08,16.015,16.015,4
20151201|2015-06-23 03:30,23,16.025,16.045,16.01,16.045,31
20151201|2015-06-23 05:30,23,16.045,16.045,16.035,16.035,7
20151201|2015-06-23 06:30,23,16,16,15.995,16,5
20151201|2015-06-23 07:00,23,16.045,16.06,16.035,16.06,7
20151201|2015-06-23 07:30,23,16.1,16.1,16.02,16.025,10
20151201|2015-06-23 08:00,23,16.03,16.03,15.765,15.88,109
20151201|2015-06-23 08:30,23,15.875,15.955,15.875,15.925,25
20151201|2015-06-23 09:00,23,15.905,15.93,15.895,15.925,19
20151201|2015-06-23 09:30,23,15.92,15.92,15.88,15.88,18
20151201|2015-06-23 10:00,23,15.885,15.885,15.845,15.86,171
20151201|2015-06-23 10:30,23,15.86,15.86,15.84,15.84,12
20151201|2015-06-23 11:00,23,15.835,15.84,15.8,15.84,12
20151201|2015-06-23 11:30,23,15.805,15.845,15.805,15.845,6
20151201|2015-06-23 12:00,23,15.84,15.845,15.82,15.83,27
20151201|2015-06-23 12:30,23,15.83,15.83,15.83,15.83,1
20151201|2015-06-23 13:00,23,15.8,15.815,15.8,15.815,6
20151201|2015-06-23 13:30,23,15.82,15.82,15.82,15.82,1
20151201|2015-06-23 14:00,23,15.83,15.83,15.83,15.83,2
20151201|2015-06-23 14:30,23,15.845,15.86,15.845,15.86,6
20151201|2015-06-23 15:30,23,15.89,15.89,15.89,15.89,2
20151201|2015-06-23 16:00,23,15.895,15.895,15.895,15.895,3
20151201|2015-06-23 17:00,24,15.875,15.89,15.875,15.89,3
20151201|2015-06-23 18:30,24,15.87,15.875,15.87,15.875,3
20151201|2015-06-23 19:00,24,15.875,15.875,15.87,15.87,2
20151201|2015-06-23 20:00,24,15.855,15.86,15.83,15.83,24
20151201|2015-06-23 20:30,24,15.825,15.825,15.82,15.825,12
20151201|2015-06-23 22:00,24,15.87,15.87,15.87,15.87,1
20151201|2015-06-23 23:30,24,15.89,15.89,15.89,15.89,1
20151201|2015-06-24 00:30,24,15.88,15.88,15.87,15.88,21
20151201|2015-06-24 01:00,24,15.89,15.89,15.89,15.89,3
20151201|2015-06-24 01:30,24,15.905,15.905,15.905,15.905,1
20151201|2015-06-24 02:30,24,15.845,15.845,15.845,15.845,1
20151201|2015-06-24 03:30,24,15.93,15.93,15.93,15.93,1
20151201|2015-06-24 04:30,24,15.885,15.94,15.885,15.94,3
20151201|2015-06-24 05:00,24,15.93,15.93,15.93,15.93,1
20151201|2015-06-24 06:30,24,15.935,15.935,15.935,15.935,1
20151201|2015-06-24 07:30,24,15.85,15.895,15.84,15.89,9
20151201|2015-06-24 08:00,24,15.9,15.925,15.855,15.925,29
20151201|2015-06-24 08:30,24,15.925,15.955,15.925,15.95,48
20151201|2015-06-24 09:00,24,15.935,15.94,15.895,15.905,29
20151201|2015-06-24 09:30,24,15.895,15.915,15.885,15.905,20
20151201|2015-06-24 10:00,24,15.935,15.935,15.92,15.92,7
20151201|2015-06-24 10:30,24,15.9,15.9,15.88,15.88,5
20151201|2015-06-24 11:00,24,15.935,15.935,15.935,15.935,1
20151201|2015-06-24 11:30,24,15.94,15.94,15.94,15.94,1
20151201|2015-06-24 12:00,24,15.94,15.95,15.94,15.95,4
20151201|2015-06-24 12:30,24,15.95,15.95,15.95,15.95,1
20151201|2015-06-24 13:00,24,15.955,15.955,15.955,15.955,7
20151201|2015-06-24 20:30,25,15.925,15.935,15.925,15.935,6
20151201|2015-06-24 21:30,25,15.945,15.945,15.945,15.945,1
20151201|2015-06-24 23:00,25,16.005,16.005,16.005,16.005,2
20151201|2015-06-25 00:00,25,15.99,15.995,15.99,15.995,5
20151201|2015-06-25 00:30,25,15.955,15.955,15.955,15.955,1
20151201|2015-06-25 01:00,25,15.96,15.965,15.96,15.96,10
20151201|2015-06-25 01:30,25,15.95,15.95,15.92,15.92,19
20151201|2015-06-25 02:30,25,15.91,15.91,15.89,15.89,5
20151201|2015-06-25 03:30,25,15.865,15.865,15.865,15.865,2
20151201|2015-06-25 05:00,25,15.84,15.84,15.825,15.825,26
20151201|2015-06-25 05:30,25,15.855,15.855,15.855,15.855,1
20151201|2015-06-25 06:00,25,15.86,15.875,15.86,15.875,2
20151201|2015-06-25 06:30,25,15.87,15.87,15.87,15.87,1
20151201|2015-06-25 07:30,25,15.875,15.875,15.845,15.845,13
20151201|2015-06-25 08:00,25,15.87,15.875,15.83,15.83,18
20151201|2015-06-25 08:30,25,15.845,15.905,15.84,15.87,46
20151201|2015-06-25 09:00,25,15.875,15.875,15.86,15.875,35
20151201|2015-06-25 09:30,25,15.875,15.88,15.86,15.87,15
20151201|2015-06-25 10:00,25,15.865,15.935,15.865,15.93,15
20151201|2015-06-25 10:30,25,15.92,15.935,15.895,15.895,39
20151201|2015-06-25 11:00,25,15.89,15.9,15.89,15.9,5
20151201|2015-06-25 11:30,25,15.91,15.91,15.895,15.895,85
20151201|2015-06-25 12:00,25,15.905,15.91,15.89,15.895,39
20151201|2015-06-25 13:00,25,15.915,15.915,15.915,15.915,1
20151201|2015-06-25 14:30,25,15.895,15.905,15.895,15.905,3
20151201|2015-06-25 15:00,25,15.9,15.9,15.9,15.9,1
20151201|2015-06-25 19:30,26,15.93,15.93,15.93,15.93,1
20151201|2015-06-26 01:00,26,15.86,15.87,15.86,15.87,4
20151201|2015-06-26 01:30,26,15.86,15.865,15.77,15.77,12
20151201|2015-06-26 02:00,26,15.77,15.78,15.55,15.78,51
20151201|2015-06-26 02:30,26,15.86,15.87,15.855,15.855,5
20151201|2015-06-26 03:00,26,15.845,15.885,15.845,15.885,5
20151201|2015-06-26 03:30,26,15.91,15.95,15.91,15.935,10
20151201|2015-06-26 04:00,26,15.92,15.92,15.92,15.92,4
20151201|2015-06-26 05:00,26,15.87,15.87,15.87,15.87,1
20151201|2015-06-26 05:30,26,15.86,15.86,15.86,15.86,1
20151201|2015-06-26 06:00,26,15.875,15.875,15.875,15.875,1
20151201|2015-06-26 07:00,26,15.84,15.84,15.825,15.825,5
20151201|2015-06-26 07:30,26,15.83,15.85,15.815,15.815,16
20151201|2015-06-26 08:00,26,15.815,15.83,15.72,15.73,33
20151201|2015-06-26 08:30,26,15.79,15.79,15.74,15.775,40
20151201|2015-06-26 09:00,26,15.77,15.815,15.765,15.81,42
20151201|2015-06-26 09:30,26,15.82,15.85,15.815,15.82,72
20151201|2015-06-26 10:00,26,15.82,15.845,15.8,15.84,29
20151201|2015-06-26 10:30,26,15.85,15.85,15.825,15.84,24
20151201|2015-06-26 11:00,26,15.84,15.84,15.82,15.825,13
20151201|2015-06-26 11:30,26,15.825,15.85,15.82,15.825,17
20151201|2015-06-26 12:00,26,15.83,15.845,15.815,15.815,20
20151201|2015-06-26 12:30,26,15.82,15.835,15.82,15.835,4
20151201|2015-06-26 13:00,26,15.835,15.835,15.835,15.835,1
20151201|2015-06-26 15:00,26,15.83,15.83,15.83,15.83,2
20151201|2015-06-26 15:30,26,15.825,15.825,15.825,15.825,1
20151201|2015-06-28 17:00,29,15.85,16.045,15.85,16.01,9
20151201|2015-06-28 18:30,29,16,16.01,16,16,4
20151201|2015-06-28 19:00,29,15.96,15.96,15.96,15.96,5
20151201|2015-06-28 19:30,29,15.94,15.94,15.94,15.94,1
20151201|2015-06-28 20:00,29,16,16,15.915,15.915,25
20151201|2015-06-28 20:30,29,15.9,15.9,15.9,15.9,18
20151201|2015-06-28 21:30,29,15.915,15.915,15.915,15.915,1
20151201|2015-06-28 22:00,29,15.93,15.93,15.92,15.92,5
20151201|2015-06-28 22:30,29,15.93,15.93,15.93,15.93,2
20151201|2015-06-28 23:00,29,15.92,15.92,15.92,15.92,1
20151201|2015-06-29 00:30,29,15.96,15.97,15.95,15.95,60
20151201|2015-06-29 01:00,29,15.95,15.95,15.945,15.945,6
20151201|2015-06-29 01:30,29,15.965,15.97,15.95,15.95,9
20151201|2015-06-29 02:00,29,15.93,15.93,15.865,15.865,3
20151201|2015-06-29 02:30,29,15.86,15.875,15.86,15.875,2
20151201|2015-06-29 03:30,29,15.87,15.87,15.87,15.87,2
20151201|2015-06-29 04:30,29,15.86,15.86,15.855,15.855,2
20151201|2015-06-29 05:00,29,15.87,15.87,15.87,15.87,1
20151201|2015-06-29 06:00,29,15.86,15.865,15.86,15.865,3
20151201|2015-06-29 06:30,29,15.865,15.865,15.865,15.865,1
20151201|2015-06-29 07:00,29,15.85,15.915,15.85,15.91,14
20151201|2015-06-29 07:30,29,15.905,15.935,15.895,15.93,31
20151201|2015-06-29 08:00,29,15.94,15.945,15.815,15.815,42
20151201|2015-06-29 08:30,29,15.835,15.84,15.8,15.835,35
20151201|2015-06-29 09:00,29,15.84,15.86,15.805,15.805,16
20151201|2015-06-29 09:30,29,15.81,15.81,15.745,15.76,21
20151201|2015-06-29 10:00,29,15.78,15.795,15.745,15.745,24
20151201|2015-06-29 10:30,29,15.755,15.77,15.755,15.765,15
20151201|2015-06-29 11:00,29,15.765,15.765,15.73,15.735,17
20151201|2015-06-29 11:30,29,15.74,15.755,15.735,15.745,10
20151201|2015-06-29 12:00,29,15.76,15.78,15.74,15.74,37
20151201|2015-06-29 12:30,29,15.765,15.775,15.765,15.775,6
20151201|2015-06-29 13:00,29,15.765,15.77,15.765,15.77,6
20151201|2015-06-29 13:30,29,15.76,15.76,15.76,15.76,1
20151201|2015-06-29 14:00,29,15.765,15.77,15.76,15.77,7
20151201|2015-06-29 14:30,29,15.75,15.75,15.745,15.745,6
20151201|2015-06-29 15:00,29,15.76,15.76,15.76,15.76,2
20151201|2015-06-29 15:30,29,15.76,15.76,15.76,15.76,2
20151201|2015-06-29 16:00,29,15.815,15.815,15.815,15.815,1
20151201|2015-06-29 17:00,30,15.81,15.81,15.8,15.8,6
20151201|2015-06-29 17:30,30,15.8,15.8,15.8,15.8,1
20151201|2015-06-29 18:30,30,15.775,15.775,15.775,15.775,1
20151201|2015-06-29 19:00,30,15.78,15.795,15.78,15.795,2
20151201|2015-06-29 20:00,30,15.755,15.755,15.73,15.73,2
20151201|2015-06-29 20:30,30,15.65,15.68,15.61,15.665,67
20151201|2015-06-29 22:00,30,15.665,15.665,15.665,15.665,5
20151201|2015-06-29 22:30,30,15.67,15.67,15.67,15.67,5
20151201|2015-06-29 23:00,30,15.675,15.675,15.675,15.675,10
20151201|2015-06-29 23:30,30,15.665,15.675,15.665,15.675,3
20151201|2015-06-30 00:00,30,15.69,15.695,15.69,15.695,5
20151201|2015-06-30 00:30,30,15.71,15.73,15.71,15.71,10
20151201|2015-06-30 01:00,30,15.71,15.715,15.71,15.715,4
20151201|2015-06-30 02:30,30,15.725,15.725,15.69,15.69,4
20151201|2015-06-30 03:00,30,15.7,15.71,15.7,15.71,2
20151201|2015-06-30 03:30,30,15.71,15.71,15.71,15.71,1
20151201|2015-06-30 05:00,30,15.68,15.695,15.67,15.695,14
20151201|2015-06-30 05:30,30,15.735,15.735,15.735,15.735,10
20151201|2015-06-30 06:30,30,15.705,15.705,15.705,15.705,8
20151201|2015-06-30 07:00,30,15.675,15.735,15.675,15.73,14
20151201|2015-06-30 07:30,30,15.715,15.725,15.64,15.66,83
20151201|2015-06-30 08:00,30,15.68,15.68,15.58,15.625,109
20151201|2015-06-30 08:30,30,15.615,15.625,15.52,15.57,72
20151201|2015-06-30 09:00,30,15.55,15.58,15.545,15.545,163
20151201|2015-06-30 09:30,30,15.54,15.565,15.515,15.535,75
20151201|2015-06-30 10:00,30,15.525,15.64,15.49,15.64,81
20151201|2015-06-30 10:30,30,15.675,15.785,15.675,15.76,111
20151201|2015-06-30 11:00,30,15.78,15.885,15.77,15.775,152
20151201|2015-06-30 11:30,30,15.77,15.77,15.71,15.71,67
20151201|2015-06-30 12:00,30,15.695,15.695,15.615,15.65,106
20151201|2015-06-30 12:30,30,15.68,15.7,15.68,15.7,6
20151201|2015-06-30 13:00,30,15.73,15.73,15.72,15.72,4
20151201|2015-06-30 13:30,30,15.72,15.725,15.705,15.705,7
20151201|2015-06-30 14:00,30,15.71,15.71,15.71,15.71,2
20151201|2015-06-30 14:30,30,15.71,15.725,15.71,15.72,3
20151201|2015-06-30 15:00,30,15.73,15.73,15.72,15.72,2
20151201|2015-06-30 16:00,30,15.73,15.73,15.73,15.73,2
20151201|2015-06-30 20:00,1,15.68,15.7,15.68,15.7,8
20151201|2015-06-30 20:30,1,15.705,15.72,15.705,15.72,2
20151201|2015-06-30 21:00,1,15.7,15.7,15.7,15.7,1
20151201|2015-06-30 21:30,1,15.715,15.715,15.715,15.715,1
20151201|2015-07-01 00:30,1,15.7,15.7,15.7,15.7,2
20151201|2015-07-01 01:30,1,15.68,15.68,15.645,15.645,4
20151201|2015-07-01 02:00,1,15.64,15.64,15.62,15.62,3
20151201|2015-07-01 02:30,1,15.625,15.625,15.625,15.625,1
20151201|2015-07-01 03:00,1,15.67,15.67,15.645,15.645,22
20151201|2015-07-01 04:00,1,15.63,15.63,15.625,15.625,3
20151201|2015-07-01 04:30,1,15.645,15.655,15.645,15.655,2
20151201|2015-07-01 05:00,1,15.635,15.635,15.625,15.63,4
20151201|2015-07-01 06:00,1,15.65,15.66,15.65,15.66,41
20151201|2015-07-01 07:00,1,15.65,15.65,15.59,15.59,30
20151201|2015-07-01 07:30,1,15.595,15.62,15.585,15.62,8
20151201|2015-07-01 08:00,1,15.63,15.63,15.605,15.605,4
20151201|2015-07-01 08:30,1,15.595,15.595,15.56,15.58,87
20151201|2015-07-01 09:00,1,15.565,15.675,15.565,15.67,42
20151201|2015-07-01 09:30,1,15.65,15.665,15.615,15.635,38
20151201|2015-07-01 10:00,1,15.64,15.685,15.63,15.66,46
20151201|2015-07-01 10:30,1,15.66,15.68,15.66,15.665,42
20151201|2015-07-01 11:00,1,15.66,15.665,15.625,15.64,64
20151201|2015-07-01 11:30,1,15.64,15.67,15.64,15.67,75
20151201|2015-07-01 12:00,1,15.665,15.665,15.63,15.63,34
20151201|2015-07-01 12:30,1,15.625,15.625,15.625,15.625,1
20151201|2015-07-01 13:00,1,15.635,15.635,15.62,15.625,5
20151201|2015-07-01 13:30,1,15.6,15.6,15.585,15.585,2
20151201|2015-07-01 14:00,1,15.57,15.57,15.57,15.57,1
20151201|2015-07-01 14:30,1,15.63,15.63,15.63,15.63,1
20151201|2015-07-01 15:00,1,15.59,15.59,15.59,15.59,3
20151201|2015-07-01 15:30,1,15.59,15.59,15.59,15.59,4
20151201|2015-07-01 16:00,1,15.58,15.58,15.58,15.58,1
20151201|2015-07-01 17:00,2,15.59,15.59,15.59,15.59,1
20151201|2015-07-01 19:30,2,15.57,15.57,15.565,15.565,5
20151201|2015-07-01 20:00,2,15.56,15.56,15.545,15.555,15
20151201|2015-07-01 20:30,2,15.565,15.565,15.565,15.565,1
20151201|2015-07-01 22:00,2,15.595,15.595,15.59,15.59,4
20151201|2015-07-01 23:30,2,15.585,15.6,15.585,15.6,2
20151201|2015-07-02 00:30,2,15.58,15.58,15.56,15.56,9
20151201|2015-07-02 01:00,2,15.525,15.525,15.525,15.525,1
20151201|2015-07-02 01:30,2,15.565,15.565,15.565,15.565,1
20151201|2015-07-02 02:00,2,15.52,15.555,15.51,15.555,10
20151201|2015-07-02 02:30,2,15.54,15.595,15.54,15.595,25
20151201|2015-07-02 03:00,2,15.59,15.59,15.59,15.59,10
20151201|2015-07-02 03:30,2,15.635,15.65,15.63,15.63,38
20151201|2015-07-02 04:00,2,15.64,15.64,15.63,15.635,6
20151201|2015-07-02 05:00,2,15.595,15.6,15.595,15.6,2
20151201|2015-07-02 06:00,2,15.6,15.61,15.6,15.61,12
20151201|2015-07-02 06:30,2,15.585,15.59,15.585,15.59,4
20151201|2015-07-02 07:00,2,15.57,15.57,15.515,15.515,46
20151201|2015-07-02 07:30,2,15.625,15.7,15.625,15.7,34
20151201|2015-07-02 08:00,2,15.78,15.805,15.7,15.7,45
20151201|2015-07-02 08:30,2,15.72,15.72,15.64,15.64,9
20151201|2015-07-02 09:00,2,15.695,15.7,15.695,15.7,2
20151201|2015-07-02 09:30,2,15.66,15.66,15.655,15.655,2
20151201|2015-07-02 10:00,2,15.645,15.65,15.63,15.65,7
20151201|2015-07-02 10:30,2,15.65,15.66,15.625,15.63,63
20151201|2015-07-02 11:00,2,15.635,15.65,15.625,15.65,65
20151201|2015-07-02 11:30,2,15.655,15.655,15.635,15.64,20
20151201|2015-07-02 12:00,2,15.64,15.645,15.615,15.615,19
20151201|2015-07-02 12:30,2,15.62,15.63,15.62,15.63,28
20151201|2015-07-02 13:30,2,15.605,15.61,15.605,15.61,3
20151201|2015-07-02 14:00,2,15.605,15.605,15.605,15.605,1
20151201|2015-07-02 15:00,2,15.67,15.695,15.67,15.69,11
20151201|2015-07-02 15:30,2,15.71,15.72,15.71,15.72,5
20151201|2015-07-02 16:00,2,15.71,15.71,15.71,15.71,1
20151201|2015-07-02 17:30,3,15.69,15.69,15.69,15.69,1
20151201|2015-07-02 18:30,3,15.685,15.685,15.685,15.685,3
20151201|2015-07-02 21:30,3,15.65,15.65,15.65,15.65,1
20151201|2015-07-03 01:30,3,15.68,15.69,15.68,15.69,10
20151201|2015-07-03 02:00,3,15.695,15.7,15.69,15.7,8
20151201|2015-07-03 03:00,3,15.695,15.695,15.695,15.695,1
20151201|2015-07-03 04:00,3,15.7,15.7,15.69,15.69,2
20151201|2015-07-03 07:30,3,15.725,15.725,15.725,15.725,1
20151201|2015-07-03 08:00,3,15.705,15.705,15.67,15.67,3
20151201|2015-07-03 08:30,3,15.69,15.69,15.69,15.69,4
20151201|2015-07-03 09:00,3,15.685,15.685,15.685,15.685,1
20151201|2015-07-03 10:00,3,15.7,15.7,15.695,15.7,27
20151201|2015-07-03 11:30,3,15.705,15.705,15.705,15.705,1
20151201|2015-07-05 17:00,6,15.72,15.77,15.62,15.75,6
20151201|2015-07-05 17:30,6,15.79,15.825,15.79,15.825,4
20151201|2015-07-05 18:30,6,15.75,15.75,15.735,15.735,6
20151201|2015-07-05 19:00,6,15.745,15.745,15.745,15.745,1
20151201|2015-07-05 19:30,6,15.685,15.705,15.685,15.705,4
20151201|2015-07-05 20:00,6,15.7,15.7,15.65,15.65,2
20151201|2015-07-05 21:30,6,15.625,15.64,15.625,15.63,3
20151201|2015-07-05 22:00,6,15.625,15.625,15.625,15.625,1
20151201|2015-07-05 22:30,6,15.62,15.62,15.62,15.62,2
20151201|2015-07-05 23:30,6,15.645,15.645,15.64,15.64,3
20151201|2015-07-06 00:30,6,15.635,15.635,15.575,15.575,4
20151201|2015-07-06 01:00,6,15.555,15.555,15.555,15.555,1
20151201|2015-07-06 01:30,6,15.58,15.605,15.58,15.605,22
20151201|2015-07-06 02:30,6,15.615,15.625,15.595,15.595,85
20151201|2015-07-06 03:00,6,15.63,15.63,15.63,15.63,1
20151201|2015-07-06 03:30,6,15.64,15.64,15.64,15.64,1
20151201|2015-07-06 04:00,6,15.6,15.6,15.58,15.58,2
20151201|2015-07-06 04:30,6,15.6,15.6,15.6,15.6,1
20151201|2015-07-06 05:00,6,15.62,15.62,15.62,15.62,1
20151201|2015-07-06 05:30,6,15.61,15.61,15.585,15.585,8
20151201|2015-07-06 06:30,6,15.61,15.61,15.59,15.59,12
20151201|2015-07-06 07:00,6,15.6,15.62,15.59,15.595,12
20151201|2015-07-06 07:30,6,15.62,15.62,15.605,15.605,42
20151201|2015-07-06 08:00,6,15.6,15.61,15.58,15.58,20
20151201|2015-07-06 08:30,6,15.63,15.63,15.63,15.63,1
20151201|2015-07-06 09:00,6,15.67,15.67,15.635,15.65,36
20151201|2015-07-06 09:30,6,15.665,15.74,15.665,15.72,19
20151201|2015-07-06 10:00,6,15.72,15.72,15.695,15.7,28
20151201|2015-07-06 10:30,6,15.73,15.73,15.72,15.73,10
20151201|2015-07-06 11:00,6,15.745,15.745,15.735,15.735,55
20151201|2015-07-06 11:30,6,15.725,15.79,15.725,15.78,10
20151201|2015-07-06 12:00,6,15.8,15.87,15.8,15.81,51
20151201|2015-07-06 12:30,6,15.805,15.815,15.805,15.815,50
20151201|2015-07-06 13:00,6,15.79,15.79,15.76,15.76,19
20151201|2015-07-06 13:30,6,15.725,15.73,15.725,15.73,2
20151201|2015-07-06 14:00,6,15.695,15.695,15.695,15.695,2
20151201|2015-07-06 14:30,6,15.7,15.71,15.7,15.71,3
20151201|2015-07-06 15:30,6,15.76,15.76,15.76,15.76,1
20151201|2015-07-06 19:00,7,15.735,15.745,15.735,15.745,4
20151201|2015-07-06 20:30,7,15.745,15.745,15.745,15.745,2
20151201|2015-07-06 21:30,7,15.71,15.71,15.71,15.71,2
20151201|2015-07-06 22:00,7,15.7,15.7,15.695,15.695,6
20151201|2015-07-06 23:00,7,15.7,15.7,15.7,15.7,1
20151201|2015-07-07 00:30,7,15.7,15.7,15.7,15.7,5
20151201|2015-07-07 01:00,7,15.71,15.71,15.71,15.71,1
20151201|2015-07-07 01:30,7,15.72,15.72,15.71,15.71,2
20151201|2015-07-07 02:00,7,15.695,15.71,15.695,15.71,14
20151201|2015-07-07 02:30,7,15.685,15.685,15.65,15.65,25
20151201|2015-07-07 03:00,7,15.645,15.65,15.645,15.65,6
20151201|2015-07-07 03:30,7,15.655,15.67,15.655,15.67,56
20151201|2015-07-07 05:00,7,15.7,15.7,15.66,15.66,6
20151201|2015-07-07 05:30,7,15.63,15.63,15.63,15.63,6
20151201|2015-07-07 06:00,7,15.61,15.61,15.595,15.605,24
20151201|2015-07-07 06:30,7,15.59,15.59,15.59,15.59,1
20151201|2015-07-07 07:00,7,15.64,15.65,15.615,15.62,31
20151201|2015-07-07 07:30,7,15.625,15.635,15.525,15.585,97
20151201|2015-07-07 08:00,7,15.53,15.53,15.16,15.23,378
20151201|2015-07-07 08:30,7,15.225,15.24,15.035,15.1,424
20151201|2015-07-07 09:00,7,15.085,15.085,14.81,14.81,452
20151201|2015-07-07 09:30,7,14.8,14.965,14.68,14.91,113
20151201|2015-07-07 10:00,7,14.895,14.965,14.86,14.865,132
20151201|2015-07-07 10:30,7,14.855,15.025,14.855,15.025,92
20151201|2015-07-07 11:00,7,15.01,15.12,14.99,15.035,46
20151201|2015-07-07 11:30,7,15.05,15.135,15.05,15.12,33
20151201|2015-07-07 12:00,7,15.07,15.07,14.995,14.995,69
20151201|2015-07-07 12:30,7,15.01,15.015,15,15.015,65
20151201|2015-07-07 13:00,7,15.02,15.025,15.02,15.02,6
20151201|2015-07-07 13:30,7,15.055,15.09,15.045,15.08,6
20151201|2015-07-07 14:00,7,15.035,15.045,15.035,15.045,2
20151201|2015-07-07 14:30,7,15.05,15.11,15.05,15.095,10
20151201|2015-07-07 15:00,7,15.08,15.09,15.065,15.09,4
20151201|2015-07-07 15:30,7,15.055,15.075,15.055,15.075,2
20151201|2015-07-07 16:00,7,15.085,15.085,15.07,15.07,2
20151201|2015-07-07 17:00,8,15.08,15.09,15.05,15.08,8
20151201|2015-07-07 17:30,8,15.12,15.12,15.12,15.12,1
20151201|2015-07-07 18:30,8,15.1,15.1,15.1,15.1,1
20151201|2015-07-07 19:00,8,15.1,15.12,15.1,15.12,2
20151201|2015-07-07 19:30,8,15.12,15.12,15.105,15.105,13
20151201|2015-07-07 20:00,8,15.07,15.07,14.965,14.965,131
20151201|2015-07-07 20:30,8,14.955,14.97,14.905,14.945,33
20151201|2015-07-07 21:00,8,14.92,14.92,14.92,14.92,5
20151201|2015-07-07 21:30,8,14.95,14.95,14.905,14.905,32
20151201|2015-07-07 22:00,8,14.9,14.915,14.895,14.905,22
20151201|2015-07-07 22:30,8,14.95,14.95,14.95,14.95,1
20151201|2015-07-08 00:00,8,14.945,14.945,14.945,14.945,1
20151201|2015-07-08 00:30,8,14.925,14.925,14.81,14.81,36
20151201|2015-07-08 01:00,8,14.81,14.84,14.78,14.795,14
20151201|2015-07-08 01:30,8,14.83,14.83,14.765,14.765,14
20151201|2015-07-08 02:00,8,14.78,14.865,14.78,14.855,18
20151201|2015-07-08 02:30,8,14.845,14.965,14.845,14.965,11
20151201|2015-07-08 03:00,8,14.98,14.98,14.95,14.965,4
20151201|2015-07-08 03:30,8,14.95,14.995,14.95,14.995,6
20151201|2015-07-08 04:00,8,15.02,15.02,14.975,15.005,20
20151201|2015-07-08 04:30,8,15.01,15.015,15.01,15.015,7
20151201|2015-07-08 06:30,8,15.015,15.015,15,15.01,9
20151201|2015-07-08 07:00,8,15.005,15.01,14.95,14.95,45
20151201|2015-07-08 07:30,8,14.925,14.97,14.895,14.895,59
20151201|2015-07-08 08:00,8,14.89,15.25,14.855,15.175,68
20151201|2015-07-08 08:30,8,15.2,15.205,15.09,15.095,32
20151201|2015-07-08 09:00,8,15.1,15.165,15.1,15.165,4
20151201|2015-07-08 09:30,8,15.125,15.15,15.075,15.15,49
20151201|2015-07-08 10:00,8,15.155,15.16,15.125,15.16,95
20151201|2015-07-08 10:30,8,15.165,15.205,15.15,15.185,26
20151201|2015-07-08 11:00,8,15.155,15.165,15.135,15.165,13
20151201|2015-07-08 11:30,8,15.15,15.15,15.15,15.15,5
20151201|2015-07-08 12:00,8,15.19,15.25,15.19,15.25,22
20151201|2015-07-08 12:30,8,15.235,15.24,15.21,15.21,6
20151201|2015-07-08 13:00,8,15.18,15.18,15.18,15.18,1
20151201|2015-07-08 13:30,8,15.175,15.175,15.16,15.16,29
20151201|2015-07-08 14:30,8,15.11,15.13,15.11,15.11,5
20151201|2015-07-08 17:00,9,15.165,15.165,15.15,15.15,2
20151201|2015-07-08 18:00,9,15.11,15.11,15.11,15.11,1
20151201|2015-07-08 18:30,9,15.125,15.125,15.125,15.125,1
20151201|2015-07-08 19:30,9,15.12,15.12,15.12,15.12,1
20151201|2015-07-08 20:00,9,15.15,15.15,15.06,15.06,14
20151201|2015-07-08 20:30,9,15.075,15.09,15.06,15.09,18
20151201|2015-07-08 21:00,9,15.13,15.13,15.13,15.13,1
20151201|2015-07-08 21:30,9,15.11,15.125,15.11,15.12,4
20151201|2015-07-08 23:30,9,15.1,15.1,15.09,15.09,2
20151201|2015-07-09 00:30,9,15.235,15.425,15.235,15.405,63
20151201|2015-07-09 01:00,9,15.43,15.565,15.425,15.445,93
20151201|2015-07-09 01:30,9,15.43,15.435,15.41,15.41,5
20151201|2015-07-09 02:00,9,15.355,15.42,15.345,15.42,10
20151201|2015-07-09 02:30,9,15.435,15.46,15.435,15.44,10
20151201|2015-07-09 03:30,9,15.39,15.39,15.39,15.39,1
20151201|2015-07-09 04:00,9,15.395,15.395,15.395,15.395,5
20151201|2015-07-09 04:30,9,15.37,15.385,15.3,15.3,32
20151201|2015-07-09 05:00,9,15.33,15.33,15.33,15.33,13
20151201|2015-07-09 05:30,9,15.36,15.36,15.34,15.34,2
20151201|2015-07-09 06:00,9,15.345,15.345,15.345,15.345,2
20151201|2015-07-09 06:30,9,15.405,15.405,15.385,15.39,4
20151201|2015-07-09 07:30,9,15.42,15.5,15.41,15.425,24
20151201|2015-07-09 08:00,9,15.45,15.515,15.43,15.515,9
20151201|2015-07-09 08:30,9,15.49,15.505,15.465,15.465,6
20151201|2015-07-09 09:00,9,15.415,15.42,15.395,15.405,13
20151201|2015-07-09 09:30,9,15.38,15.415,15.35,15.405,37
20151201|2015-07-09 10:00,9,15.43,15.47,15.42,15.46,30
20151201|2015-07-09 10:30,9,15.44,15.44,15.42,15.43,16
20151201|2015-07-09 11:00,9,15.43,15.445,15.425,15.435,13
20151201|2015-07-09 11:30,9,15.415,15.435,15.41,15.41,10
20151201|2015-07-09 12:00,9,15.425,15.425,15.39,15.4,36
20151201|2015-07-09 12:30,9,15.395,15.41,15.395,15.41,74
20151201|2015-07-09 13:00,9,15.405,15.405,15.385,15.385,4
20151201|2015-07-09 13:30,9,15.39,15.42,15.39,15.42,11
20151201|2015-07-09 14:00,9,15.42,15.455,15.42,15.455,25
20151201|2015-07-09 14:30,9,15.46,15.46,15.45,15.45,6
20151201|2015-07-09 15:00,9,15.465,15.465,15.465,15.465,1
20151201|2015-07-09 15:30,9,15.4,15.4,15.4,15.4,61
20151201|2015-07-09 18:30,10,15.435,15.435,15.435,15.435,10
20151201|2015-07-09 19:00,10,15.44,15.44,15.44,15.44,1
20151201|2015-07-09 19:30,10,15.45,15.45,15.445,15.45,7
20151201|2015-07-09 20:00,10,15.4,15.46,15.4,15.46,61
20151201|2015-07-09 21:30,10,15.47,15.51,15.47,15.49,15
20151201|2015-07-09 22:00,10,15.52,15.54,15.465,15.465,15
20151201|2015-07-09 22:30,10,15.475,15.475,15.475,15.475,1
20151201|2015-07-09 23:30,10,15.475,15.475,15.475,15.475,1
20151201|2015-07-10 00:30,10,15.48,15.48,15.48,15.48,10
20151201|2015-07-10 01:00,10,15.505,15.505,15.505,15.505,1
20151201|2015-07-10 01:30,10,15.47,15.47,15.44,15.44,24
20151201|2015-07-10 02:00,10,15.45,15.455,15.45,15.455,2
20151201|2015-07-10 02:30,10,15.455,15.475,15.45,15.475,7
20151201|2015-07-10 03:00,10,15.455,15.455,15.435,15.435,3
20151201|2015-07-10 04:00,10,15.455,15.47,15.455,15.47,11
20151201|2015-07-10 04:30,10,15.475,15.475,15.475,15.475,1
20151201|2015-07-10 05:30,10,15.455,15.455,15.455,15.455,1
20151201|2015-07-10 06:00,10,15.46,15.485,15.455,15.47,7
20151201|2015-07-10 06:30,10,15.45,15.45,15.45,15.45,3
20151201|2015-07-10 07:00,10,15.435,15.45,15.43,15.45,20
20151201|2015-07-10 07:30,10,15.47,15.475,15.44,15.475,7
20151201|2015-07-10 08:00,10,15.455,15.46,15.455,15.46,2
20151201|2015-07-10 08:30,10,15.49,15.49,15.49,15.49,1
20151201|2015-07-10 09:00,10,15.445,15.46,15.445,15.46,8
20151201|2015-07-10 09:30,10,15.465,15.475,15.46,15.46,10
20151201|2015-07-10 10:00,10,15.485,15.525,15.485,15.515,18
20151201|2015-07-10 10:30,10,15.54,15.59,15.53,15.57,13
20151201|2015-07-10 11:00,10,15.56,15.68,15.555,15.595,52
20151201|2015-07-10 11:30,10,15.59,15.59,15.45,15.47,273
20151201|2015-07-10 12:00,10,15.51,15.54,15.51,15.54,6
20151201|2015-07-10 12:30,10,15.55,15.56,15.53,15.53,5
20151201|2015-07-10 13:00,10,15.555,15.57,15.555,15.57,3
20151201|2015-07-10 13:30,10,15.6,15.6,15.6,15.6,2
20151201|2015-07-10 14:30,10,15.6,15.615,15.595,15.595,20
20151201|2015-07-10 15:00,10,15.58,15.58,15.58,15.58,1
20151201|2015-07-10 15:30,10,15.59,15.59,15.59,15.59,1
20151201|2015-07-10 16:00,10,15.62,15.64,15.62,15.64,4
20151201|2015-07-12 17:00,13,15.575,15.575,15.57,15.57,2
20151201|2015-07-12 17:30,13,15.605,15.95,15.605,15.675,237
20151201|2015-07-12 18:00,13,15.65,15.655,15.65,15.65,4
20151201|2015-07-12 19:00,13,15.65,15.65,15.65,15.65,1
20151201|2015-07-12 19:30,13,15.66,15.66,15.66,15.66,1
20151201|2015-07-12 20:00,13,15.62,15.62,15.545,15.555,14
20151201|2015-07-12 20:30,13,15.55,15.55,15.515,15.54,12
20151201|2015-07-12 21:30,13,15.555,15.56,15.555,15.56,2
20151201|2015-07-12 22:00,13,15.56,15.56,15.56,15.56,10
20151201|2015-07-12 23:00,13,15.565,15.57,15.565,15.57,2
20151201|2015-07-12 23:30,13,15.53,15.53,15.45,15.47,179
20151201|2015-07-13 00:00,13,15.49,15.49,15.49,15.49,2
20151201|2015-07-13 00:30,13,15.5,15.5,15.5,15.5,1
20151201|2015-07-13 01:00,13,15.47,15.47,15.47,15.47,5
20151201|2015-07-13 02:00,13,15.5,15.5,15.44,15.465,8
20151201|2015-07-13 02:30,13,15.435,15.435,15.415,15.415,21
20151201|2015-07-13 03:00,13,15.415,15.435,15.415,15.435,2
20151201|2015-07-13 03:30,13,15.415,15.415,15.415,15.415,1
20151201|2015-07-13 04:00,13,15.41,15.445,15.41,15.445,2
20151201|2015-07-13 05:00,13,15.495,15.495,15.495,15.495,1
20151201|2015-07-13 05:30,13,15.5,15.5,15.5,15.5,1
20151201|2015-07-13 06:00,13,15.5,15.575,15.5,15.53,9
20151201|2015-07-13 06:30,13,15.505,15.525,15.505,15.525,7
20151201|2015-07-13 07:00,13,15.495,15.54,15.49,15.53,6
20151201|2015-07-13 07:30,13,15.54,15.555,15.5,15.52,7
20151201|2015-07-13 08:00,13,15.525,15.525,15.355,15.375,94
20151201|2015-07-13 08:30,13,15.365,15.415,15.365,15.37,42
20151201|2015-07-13 09:00,13,15.43,15.44,15.375,15.425,24
20151201|2015-07-13 09:30,13,15.445,15.475,15.44,15.46,11
20151201|2015-07-13 10:00,13,15.445,15.5,15.445,15.5,3
20151201|2015-07-13 10:30,13,15.52,15.535,15.5,15.5,7
20151201|2015-07-13 11:00,13,15.505,15.505,15.49,15.49,3
20151201|2015-07-13 11:30,13,15.49,15.495,15.485,15.485,6
20151201|2015-07-13 12:00,13,15.52,15.52,15.495,15.505,9
20151201|2015-07-13 12:30,13,15.5,15.5,15.495,15.5,6
20151201|2015-07-13 13:00,13,15.515,15.515,15.515,15.515,2
20151201|2015-07-13 13:30,13,15.52,15.52,15.52,15.52,1
20151201|2015-07-13 14:00,13,15.51,15.51,15.51,15.51,1
20151201|2015-07-13 14:30,13,15.545,15.55,15.545,15.55,2
20151201|2015-07-13 15:00,13,15.51,15.51,15.51,15.51,1
20151201|2015-07-13 20:30,14,15.455,15.455,15.455,15.455,1
20151201|2015-07-13 21:00,14,15.43,15.43,15.425,15.425,4
20151201|2015-07-13 22:30,14,15.435,15.435,15.435,15.435,1
20151201|2015-07-13 23:00,14,15.425,15.425,15.425,15.425,1
20151201|2015-07-13 23:30,14,15.415,15.415,15.415,15.415,1
20151201|2015-07-14 01:00,14,15.39,15.39,15.38,15.38,20
20151201|2015-07-14 01:30,14,15.375,15.385,15.375,15.375,9
20151201|2015-07-14 02:00,14,15.355,15.355,15.355,15.355,2
20151201|2015-07-14 02:30,14,15.375,15.375,15.36,15.36,3
20151201|2015-07-14 03:30,14,15.36,15.36,15.36,15.36,1
20151201|2015-07-14 04:00,14,15.39,15.39,15.39,15.39,2
20151201|2015-07-14 05:30,14,15.37,15.37,15.3,15.32,16
20151201|2015-07-14 06:00,14,15.315,15.315,15.315,15.315,1
20151201|2015-07-14 07:00,14,15.335,15.4,15.335,15.375,10
20151201|2015-07-14 07:30,14,15.38,15.435,15.38,15.4,10
20151201|2015-07-14 08:00,14,15.395,15.52,15.385,15.49,17
20151201|2015-07-14 08:30,14,15.46,15.46,15.42,15.42,56
20151201|2015-07-14 09:00,14,15.44,15.44,15.405,15.405,143
20151201|2015-07-14 09:30,14,15.38,15.4,15.38,15.4,6
20151201|2015-07-14 10:00,14,15.4,15.4,15.35,15.35,8
20151201|2015-07-14 10:30,14,15.35,15.35,15.35,15.35,1
20151201|2015-07-14 11:00,14,15.38,15.38,15.37,15.37,20
20151201|2015-07-14 11:30,14,15.37,15.37,15.36,15.36,68
20151201|2015-07-14 12:00,14,15.39,15.39,15.37,15.38,5
20151201|2015-07-14 12:30,14,15.37,15.375,15.37,15.37,18
20151201|2015-07-14 13:00,14,15.385,15.385,15.385,15.385,1
20151201|2015-07-14 13:30,14,15.385,15.385,15.385,15.385,3
20151201|2015-07-14 14:30,14,15.39,15.405,15.39,15.4,18
20151201|2015-07-14 22:00,15,15.365,15.365,15.365,15.365,1
20151201|2015-07-15 01:00,15,15.345,15.355,15.345,15.355,2
20151201|2015-07-15 01:30,15,15.345,15.345,15.345,15.345,1
20151201|2015-07-15 02:00,15,15.33,15.34,15.32,15.32,6
20151201|2015-07-15 03:00,15,15.355,15.355,15.345,15.345,2
20151201|2015-07-15 05:00,15,15.335,15.335,15.335,15.335,2
20151201|2015-07-15 05:30,15,15.31,15.315,15.305,15.315,22
20151201|2015-07-15 06:00,15,15.32,15.32,15.32,15.32,1
20151201|2015-07-15 06:30,15,15.3,15.3,15.28,15.28,6
20151201|2015-07-15 07:00,15,15.305,15.305,15.305,15.305,14
20151201|2015-07-15 07:30,15,15.285,15.285,15.21,15.22,33
20151201|2015-07-15 08:00,15,15.205,15.205,15.025,15.075,94
20151201|2015-07-15 08:30,15,15.06,15.085,15.05,15.065,29
20151201|2015-07-15 09:00,15,15.105,15.105,15.075,15.075,6
20151201|2015-07-15 09:30,15,15.075,15.135,15.06,15.09,89
20151201|2015-07-15 10:00,15,15.065,15.1,15.06,15.06,109
20151201|2015-07-15 10:30,15,15.06,15.08,15.02,15.05,106
20151201|2015-07-15 11:00,15,15.04,15.125,15.04,15.125,5
20151201|2015-07-15 11:30,15,15.095,15.095,15.075,15.095,73
20151201|2015-07-15 12:00,15,15.09,15.125,15.09,15.105,19
20151201|2015-07-15 12:30,15,15.11,15.11,15.11,15.11,10
20151201|2015-07-15 13:00,15,15.12,15.125,15.11,15.11,3
20151201|2015-07-15 13:30,15,15.105,15.105,15.105,15.105,1
20151201|2015-07-15 14:00,15,15.09,15.09,15.09,15.09,1
20151201|2015-07-15 14:30,15,15.105,15.115,15.1,15.115,16
20151201|2015-07-15 15:00,15,15.12,15.13,15.12,15.12,4
20151201|2015-07-15 15:30,15,15.12,15.12,15.12,15.12,8
20151201|2015-07-15 17:30,16,15.105,15.105,15.105,15.105,1
20151201|2015-07-15 18:00,16,15.125,15.125,15.125,15.125,2
20151201|2015-07-15 18:30,16,15.07,15.07,15.07,15.07,7
20151201|2015-07-15 19:30,16,15.07,15.07,15.07,15.07,1
20151201|2015-07-15 20:00,16,15.065,15.065,15.065,15.065,1
20151201|2015-07-15 21:00,16,15.065,15.065,15.06,15.065,7
20151201|2015-07-15 23:00,16,15.12,15.14,15.12,15.14,4
20151201|2015-07-15 23:30,16,15.105,15.11,15.105,15.11,2
20151201|2015-07-16 00:30,16,15.1,15.1,15.1,15.1,3
20151201|2015-07-16 02:00,16,15.08,15.08,15.08,15.08,3
20151201|2015-07-16 02:30,16,15.05,15.05,15.05,15.05,2
20151201|2015-07-16 03:00,16,15.02,15.045,15.02,15.045,26
20151201|2015-07-16 03:30,16,15.03,15.035,15.03,15.035,2
20151201|2015-07-16 04:00,16,15.02,15.05,15.01,15.05,33
20151201|2015-07-16 04:30,16,15.04,15.04,15.025,15.025,15
20151201|2015-07-16 05:00,16,15.015,15.015,14.975,14.99,35
20151201|2015-07-16 05:30,16,15.01,15.01,15.01,15.01,20
20151201|2015-07-16 06:00,16,14.97,14.975,14.97,14.975,3
20151201|2015-07-16 06:30,16,14.97,14.97,14.97,14.97,2
20151201|2015-07-16 07:00,16,14.97,14.985,14.93,14.96,26
20151201|2015-07-16 07:30,16,14.955,14.97,14.93,14.935,71
20151201|2015-07-16 08:00,16,14.915,15.05,14.915,15.03,18
20151201|2015-07-16 08:30,16,15.01,15.025,15.01,15.015,6
20151201|2015-07-16 09:00,16,15.025,15.18,15.025,15.14,27
20151201|2015-07-16 09:30,16,15.08,15.08,15.05,15.06,13
20151201|2015-07-16 10:00,16,15.035,15.04,15.02,15.02,4
20151201|2015-07-16 10:30,16,15.015,15.055,15.015,15.055,32
20151201|2015-07-16 12:00,16,15.055,15.055,15.035,15.035,8
20151201|2015-07-16 12:30,16,15.04,15.04,15.025,15.025,2
20151201|2015-07-16 13:00,16,15.04,15.04,15.04,15.04,1
20151201|2015-07-16 13:30,16,15.025,15.03,15.025,15.03,6
20151201|2015-07-16 14:00,16,15.025,15.025,15.025,15.025,5
20151201|2015-07-16 15:00,16,15.02,15.02,15.01,15.01,2
20151201|2015-07-16 15:30,16,15.025,15.025,15.025,15.025,11
20151201|2015-07-16 17:00,17,15.025,15.025,15.025,15.025,1
20151201|2015-07-16 20:30,17,15.02,15.025,15.02,15.025,4
20151201|2015-07-16 21:00,17,15.03,15.035,15.03,15.035,10
20151201|2015-07-16 23:30,17,15.03,15.03,15.03,15.03,1
20151201|2015-07-17 02:30,17,15.03,15.03,15.03,15.03,1
20151201|2015-07-17 03:00,17,15,15,15,15,2
20151201|2015-07-17 03:30,17,14.995,15,14.995,14.995,6
20151201|2015-07-17 05:30,17,15,15,15,15,1
20151201|2015-07-17 07:00,17,14.995,15,14.995,14.995,25
20151201|2015-07-17 07:30,17,14.955,14.955,14.89,14.915,30
20151201|2015-07-17 08:00,17,14.88,14.935,14.87,14.925,20
20151201|2015-07-17 08:30,17,14.94,14.94,14.89,14.89,12
20151201|2015-07-17 09:00,17,14.87,14.9,14.855,14.9,24
20151201|2015-07-17 09:30,17,14.9,14.9,14.885,14.9,7
20151201|2015-07-17 10:00,17,14.93,14.93,14.89,14.91,27
20151201|2015-07-17 10:30,17,14.915,14.915,14.895,14.895,5
20151201|2015-07-17 11:00,17,14.88,14.895,14.88,14.89,17
20151201|2015-07-17 12:00,17,14.89,14.89,14.88,14.885,6
20151201|2015-07-17 12:30,17,14.895,14.895,14.895,14.895,5
20151201|2015-07-17 13:00,17,14.905,14.91,14.9,14.9,15
20151201|2015-07-17 13:30,17,14.9,14.9,14.9,14.9,21
20151201|2015-07-17 14:00,17,14.89,14.89,14.89,14.89,1
20151201|2015-07-17 14:30,17,14.895,14.895,14.895,14.895,1
20151201|2015-07-17 15:00,17,14.905,14.905,14.895,14.895,2
20151201|2015-07-17 15:30,17,14.875,14.875,14.875,14.875,1
20151201|2015-07-19 17:00,20,14.9,14.9,14.9,14.9,1
20151201|2015-07-19 17:30,20,14.865,14.865,14.865,14.865,1
20151201|2015-07-19 18:00,20,14.88,14.88,14.88,14.88,1
20151201|2015-07-19 18:30,20,14.885,14.885,14.885,14.885,2
20151201|2015-07-19 19:00,20,14.865,14.865,14.865,14.865,1
20151201|2015-07-19 20:00,20,14.86,14.86,14.55,14.605,43
20151201|2015-07-19 20:30,20,14.665,14.675,14.57,14.665,79
20151201|2015-07-19 21:00,20,14.66,14.695,14.655,14.695,16
20151201|2015-07-19 21:30,20,14.695,14.695,14.6,14.6,54
20151201|2015-07-19 22:30,20,14.655,14.655,14.655,14.655,1
20151201|2015-07-19 23:30,20,14.61,14.615,14.61,14.615,3
20151201|2015-07-20 00:00,20,14.585,14.595,14.565,14.595,48
20151201|2015-07-20 00:30,20,14.57,14.65,14.57,14.65,35
20151201|2015-07-20 01:00,20,14.64,14.77,14.64,14.77,20
20151201|2015-07-20 01:30,20,14.74,14.84,14.74,14.84,31
20151201|2015-07-20 02:00,20,14.8,14.81,14.79,14.8,5
20151201|2015-07-20 02:30,20,14.81,14.88,14.81,14.88,9
20151201|2015-07-20 03:00,20,14.865,14.865,14.825,14.825,5
20151201|2015-07-20 05:00,20,14.81,14.81,14.76,14.76,42
20151201|2015-07-20 05:30,20,14.765,14.8,14.765,14.8,17
20151201|2015-07-20 06:00,20,14.845,14.845,14.84,14.84,2
20151201|2015-07-20 06:30,20,14.82,14.82,14.82,14.82,1
20151201|2015-07-20 07:00,20,14.8,14.805,14.77,14.805,10
20151201|2015-07-20 07:30,20,14.78,14.78,14.695,14.695,16
20151201|2015-07-20 08:00,20,14.685,14.87,14.685,14.85,80
20151201|2015-07-20 08:30,20,14.84,14.84,14.775,14.78,43
20151201|2015-07-20 09:00,20,14.78,14.85,14.76,14.85,19
20151201|2015-07-20 09:30,20,14.825,14.835,14.81,14.825,39
20151201|2015-07-20 10:00,20,14.82,15.02,14.82,14.96,129
20151201|2015-07-20 10:30,20,14.955,14.96,14.925,14.925,46
20151201|2015-07-20 11:00,20,14.91,14.91,14.905,14.91,8
20151201|2015-07-20 11:30,20,14.865,14.865,14.84,14.84,7
20151201|2015-07-20 12:00,20,14.835,14.84,14.815,14.82,20
20151201|2015-07-20 12:30,20,14.85,14.86,14.85,14.85,13
20151201|2015-07-20 13:00,20,14.805,14.805,14.8,14.805,19
20151201|2015-07-20 13:30,20,14.795,14.795,14.775,14.775,2
20151201|2015-07-20 14:00,20,14.745,14.745,14.745,14.745,3
20151201|2015-07-20 14:30,20,14.725,14.735,14.7,14.7,18
20151201|2015-07-20 15:00,20,14.73,14.73,14.68,14.685,11
20151201|2015-07-20 15:30,20,14.715,14.715,14.715,14.715,1
20151201|2015-07-20 16:00,20,14.71,14.72,14.71,14.715,12
20151201|2015-07-20 17:00,21,14.69,14.69,14.69,14.69,1
20151201|2015-07-20 17:30,21,14.7,14.7,14.7,14.7,4
20151201|2015-07-20 18:00,21,14.7,14.7,14.69,14.69,2
20151201|2015-07-20 19:00,21,14.685,14.685,14.685,14.685,1
20151201|2015-07-20 20:00,21,14.755,14.775,14.755,14.76,11
20151201|2015-07-20 20:30,21,14.745,14.745,14.74,14.74,15
20151201|2015-07-20 21:00,21,14.755,14.755,14.755,14.755,1
20151201|2015-07-20 21:30,21,14.78,14.78,14.77,14.78,7
20151201|2015-07-20 22:00,21,14.77,14.775,14.765,14.765,5
20151201|2015-07-21 01:00,21,14.745,14.745,14.745,14.745,2
20151201|2015-07-21 01:30,21,14.775,14.775,14.77,14.77,3
20151201|2015-07-21 02:00,21,14.81,14.855,14.81,14.845,23
20151201|2015-07-21 02:30,21,14.84,14.87,14.84,14.865,4
20151201|2015-07-21 03:00,21,14.89,14.89,14.89,14.89,1
20151201|2015-07-21 03:30,21,14.86,14.86,14.85,14.85,13
20151201|2015-07-21 04:30,21,14.86,14.87,14.86,14.87,20
20151201|2015-07-21 05:00,21,14.845,14.845,14.845,14.845,1
20151201|2015-07-21 05:30,21,14.83,14.83,14.83,14.83,1
20151201|2015-07-21 06:00,21,14.82,14.82,14.82,14.82,1
20151201|2015-07-21 06:30,21,14.84,14.84,14.84,14.84,1
20151201|2015-07-21 07:00,21,14.8,14.82,14.8,14.82,5
20151201|2015-07-21 08:00,21,14.805,14.865,14.805,14.855,20
20151201|2015-07-21 08:30,21,14.855,14.87,14.83,14.84,8
20151201|2015-07-21 09:00,21,14.855,14.97,14.855,14.95,43
20151201|2015-07-21 09:30,21,14.935,14.935,14.87,14.915,13
20151201|2015-07-21 10:00,21,14.905,14.905,14.87,14.875,23
20151201|2015-07-21 10:30,21,14.855,14.855,14.83,14.84,26
20151201|2015-07-21 11:00,21,14.865,14.88,14.865,14.87,17
20151201|2015-07-21 11:30,21,14.855,14.88,14.855,14.88,25
20151201|2015-07-21 12:00,21,14.875,14.875,14.83,14.83,19
20151201|2015-07-21 12:30,21,14.825,14.83,14.815,14.815,8
20151201|2015-07-21 13:00,21,14.825,14.84,14.825,14.83,3
20151201|2015-07-21 13:30,21,14.8,14.8,14.78,14.78,7
20151201|2015-07-21 14:00,21,14.82,14.82,14.82,14.82,3
20151201|2015-07-21 14:30,21,14.81,14.81,14.81,14.81,2
20151201|2015-07-21 16:00,21,14.875,14.875,14.875,14.875,1
20151201|2015-07-21 17:00,22,14.85,14.85,14.85,14.85,1
20151201|2015-07-21 20:30,22,14.75,14.75,14.75,14.75,1
20151201|2015-07-21 21:30,22,14.765,14.765,14.765,14.765,1
20151201|2015-07-21 22:00,22,14.745,14.745,14.74,14.74,8
20151201|2015-07-22 00:30,22,14.725,14.725,14.72,14.72,2
20151201|2015-07-22 01:00,22,14.725,14.745,14.725,14.745,3
20151201|2015-07-22 01:30,22,14.745,14.745,14.745,14.745,1
20151201|2015-07-22 02:00,22,14.71,14.71,14.71,14.71,1
20151201|2015-07-22 04:00,22,14.765,14.785,14.765,14.785,2
20151201|2015-07-22 04:30,22,14.79,14.8,14.79,14.8,2
20151201|2015-07-22 05:00,22,14.79,14.79,14.79,14.79,10
20151201|2015-07-22 05:30,22,14.78,14.78,14.78,14.78,1
20151201|2015-07-22 06:00,22,14.81,14.81,14.81,14.81,1
20151201|2015-07-22 06:30,22,14.715,14.715,14.715,14.715,1
20151201|2015-07-22 07:00,22,14.65,14.77,14.65,14.76,11
20151201|2015-07-22 07:30,22,14.75,14.765,14.7,14.7,13
20151201|2015-07-22 08:00,22,14.72,14.765,14.665,14.69,103
20151201|2015-07-22 08:30,22,14.695,14.755,14.68,14.75,53
20151201|2015-07-22 09:00,22,14.7,14.755,14.7,14.745,31
20151201|2015-07-22 09:30,22,14.77,14.815,14.75,14.815,21
20151201|2015-07-22 10:00,22,14.855,14.855,14.81,14.83,22
20151201|2015-07-22 10:30,22,14.87,14.915,14.855,14.86,75
20151201|2015-07-22 11:00,22,14.845,14.855,14.815,14.815,52
20151201|2015-07-22 11:30,22,14.815,14.84,14.815,14.84,20
20151201|2015-07-22 12:00,22,14.8,14.8,14.78,14.78,62
20151201|2015-07-22 13:00,22,14.78,14.785,14.78,14.785,8
20151201|2015-07-22 13:30,22,14.795,14.81,14.795,14.81,4
20151201|2015-07-22 14:30,22,14.81,14.815,14.805,14.815,10
20151201|2015-07-22 16:00,22,14.82,14.82,14.82,14.82,1
20151201|2015-07-22 17:00,23,14.815,14.815,14.815,14.815,8
20151201|2015-07-22 20:30,23,14.85,14.85,14.85,14.85,2
20151201|2015-07-22 22:00,23,14.87,14.87,14.87,14.87,1
20151201|2015-07-23 01:30,23,14.845,14.845,14.785,14.785,10
20151201|2015-07-23 02:00,23,14.82,14.82,14.82,14.82,2
20151201|2015-07-23 02:30,23,14.9,14.955,14.9,14.955,5
20151201|2015-07-23 03:00,23,14.955,14.98,14.955,14.98,7
20151201|2015-07-23 03:30,23,14.97,14.97,14.94,14.945,8
20151201|2015-07-23 04:00,23,14.91,14.91,14.91,14.91,1
20151201|2015-07-23 04:30,23,14.905,14.905,14.905,14.905,1
20151201|2015-07-23 05:00,23,14.885,14.885,14.88,14.88,3
20151201|2015-07-23 06:00,23,14.89,14.89,14.89,14.89,1
20151201|2015-07-23 07:00,23,14.89,14.89,14.855,14.875,22
20151201|2015-07-23 07:30,23,14.865,14.865,14.795,14.82,6
20151201|2015-07-23 08:00,23,14.815,14.825,14.78,14.81,12
20151201|2015-07-23 08:30,23,14.805,14.81,14.79,14.8,64
20151201|2015-07-23 09:00,23,14.815,14.815,14.74,14.795,55
20151201|2015-07-23 09:30,23,14.81,14.81,14.76,14.77,31
20151201|2015-07-23 10:00,23,14.745,14.77,14.745,14.77,9
20151201|2015-07-23 10:30,23,14.775,14.775,14.75,14.76,13
20151201|2015-07-23 11:00,23,14.745,14.77,14.745,14.77,13
20151201|2015-07-23 11:30,23,14.78,14.78,14.755,14.76,25
20151201|2015-07-23 12:00,23,14.77,14.77,14.75,14.755,22
20151201|2015-07-23 12:30,23,14.72,14.72,14.72,14.72,2
20151201|2015-07-23 13:00,23,14.7,14.7,14.68,14.7,9
20151201|2015-07-23 13:30,23,14.665,14.665,14.665,14.665,2
20151201|2015-07-23 14:00,23,14.65,14.66,14.6,14.61,13
20151201|2015-07-23 14:30,23,14.6,14.635,14.6,14.635,9
20151201|2015-07-23 15:00,23,14.67,14.67,14.65,14.67,5
20151201|2015-07-23 15:30,23,14.695,14.705,14.695,14.695,13
20151201|2015-07-23 19:30,24,14.655,14.655,14.655,14.655,1
20151201|2015-07-23 20:00,24,14.655,14.665,14.5,14.63,11
20151201|2015-07-23 20:30,24,14.615,14.615,14.615,14.615,1
20151201|2015-07-23 21:00,24,14.55,14.57,14.535,14.565,5
20151201|2015-07-23 21:30,24,14.56,14.6,14.56,14.59,7
20151201|2015-07-23 22:00,24,14.63,14.67,14.63,14.67,2
20151201|2015-07-23 22:30,24,14.675,14.675,14.675,14.675,1
20151201|2015-07-23 23:00,24,14.66,14.66,14.66,14.66,8
20151201|2015-07-24 00:30,24,14.675,14.675,14.65,14.65,2
20151201|2015-07-24 01:00,24,14.66,14.66,14.66,14.66,1
20151201|2015-07-24 01:30,24,14.635,14.645,14.635,14.645,4
20151201|2015-07-24 02:00,24,14.6,14.62,14.6,14.62,2
20151201|2015-07-24 04:00,24,14.62,14.62,14.6,14.605,6
20151201|2015-07-24 04:30,24,14.605,14.605,14.6,14.6,2
20151201|2015-07-24 05:00,24,14.55,14.585,14.55,14.585,15
20151201|2015-07-24 05:30,24,14.54,14.545,14.465,14.51,28
20151201|2015-07-24 06:00,24,14.475,14.48,14.43,14.48,49
20151201|2015-07-24 06:30,24,14.45,14.465,14.435,14.465,11
20151201|2015-07-24 07:00,24,14.5,14.525,14.49,14.515,18
20151201|2015-07-24 07:30,24,14.5,14.515,14.485,14.485,15
20151201|2015-07-24 08:00,24,14.495,14.535,14.415,14.455,149
20151201|2015-07-24 08:30,24,14.45,14.475,14.39,14.415,62
20151201|2015-07-24 09:00,24,14.43,14.49,14.405,14.43,57
20151201|2015-07-24 09:30,24,14.43,14.45,14.43,14.445,28
20151201|2015-07-24 10:00,24,14.45,14.595,14.45,14.56,40
20151201|2015-07-24 10:30,24,14.545,14.555,14.535,14.555,239
20151201|2015-07-24 11:00,24,14.59,14.59,14.52,14.52,24
20151201|2015-07-24 11:30,24,14.52,14.56,14.51,14.54,33
20151201|2015-07-24 12:00,24,14.55,14.56,14.53,14.53,73
20151201|2015-07-24 12:30,24,14.555,14.635,14.545,14.595,17
20151201|2015-07-24 13:00,24,14.61,14.66,14.59,14.655,29
20151201|2015-07-24 13:30,24,14.655,14.67,14.64,14.67,5
20151201|2015-07-24 14:00,24,14.67,14.73,14.67,14.725,6
20151201|2015-07-24 14:30,24,14.73,14.735,14.695,14.695,7
20151201|2015-07-24 15:00,24,14.67,14.685,14.67,14.685,4
20151201|2015-07-24 16:00,24,14.705,14.705,14.705,14.705,6
20151201|2015-07-26 17:00,27,14.69,14.745,14.68,14.68,8
20151201|2015-07-26 18:30,27,14.7,14.7,14.7,14.7,2
20151201|2015-07-26 20:00,27,14.65,14.65,14.62,14.62,4
20151201|2015-07-26 20:30,27,14.64,14.65,14.64,14.65,8
20151201|2015-07-26 21:00,27,14.66,14.66,14.65,14.655,7
20151201|2015-07-26 21:30,27,14.655,14.665,14.64,14.65,10
20151201|2015-07-26 22:30,27,14.655,14.655,14.655,14.655,3
20151201|2015-07-27 01:30,27,14.69,14.715,14.69,14.715,7
20151201|2015-07-27 02:00,27,14.71,14.72,14.67,14.71,23
20151201|2015-07-27 02:30,27,14.735,14.775,14.735,14.775,3
20151201|2015-07-27 03:00,27,14.74,14.745,14.74,14.745,12
20151201|2015-07-27 03:30,27,14.755,14.755,14.755,14.755,1
20151201|2015-07-27 04:30,27,14.69,14.71,14.69,14.71,5
20151201|2015-07-27 05:00,27,14.675,14.675,14.675,14.675,1
20151201|2015-07-27 05:30,27,14.63,14.63,14.63,14.63,2
20151201|2015-07-27 06:00,27,14.63,14.63,14.615,14.615,4
20151201|2015-07-27 06:30,27,14.615,14.615,14.615,14.615,1
20151201|2015-07-27 07:00,27,14.565,14.585,14.565,14.57,4
20151201|2015-07-27 07:30,27,14.615,14.62,14.615,14.62,6
20151201|2015-07-27 08:00,27,14.605,14.65,14.6,14.65,13
20151201|2015-07-27 08:30,27,14.67,14.7,14.66,14.67,5
20151201|2015-07-27 09:00,27,14.715,14.75,14.69,14.69,27
20151201|2015-07-27 09:30,27,14.66,14.675,14.66,14.675,16
20151201|2015-07-27 10:00,27,14.65,14.71,14.65,14.71,16
20151201|2015-07-27 10:30,27,14.715,14.72,14.7,14.7,19
20151201|2015-07-27 11:00,27,14.695,14.695,14.68,14.68,39
20151201|2015-07-27 11:30,27,14.67,14.695,14.67,14.67,52
20151201|2015-07-27 12:00,27,14.68,14.695,14.655,14.66,45
20151201|2015-07-27 12:30,27,14.65,14.65,14.645,14.65,15
20151201|2015-07-27 13:00,27,14.64,14.64,14.625,14.64,20
20151201|2015-07-27 14:00,27,14.6,14.6,14.6,14.6,1
20151201|2015-07-27 14:30,27,14.56,14.56,14.56,14.56,11
20151201|2015-07-27 15:00,27,14.565,14.565,14.55,14.55,4
20151201|2015-07-27 15:30,27,14.56,14.57,14.56,14.57,6
20151201|2015-07-27 16:00,27,14.565,14.565,14.565,14.565,1
20151201|2015-07-27 20:00,28,14.59,14.59,14.59,14.59,1
20151201|2015-07-27 22:00,28,14.615,14.615,14.615,14.615,1
20151201|2015-07-27 23:00,28,14.6,14.6,14.6,14.6,2
20151201|2015-07-27 23:30,28,14.635,14.635,14.635,14.635,1
20151201|2015-07-28 00:00,28,14.66,14.66,14.66,14.66,3
20151201|2015-07-28 00:30,28,14.65,14.65,14.65,14.65,2
20151201|2015-07-28 04:00,28,14.64,14.64,14.635,14.635,5
20151201|2015-07-28 05:00,28,14.6,14.6,14.59,14.59,9
20151201|2015-07-28 06:00,28,14.615,14.615,14.565,14.565,16
20151201|2015-07-28 06:30,28,14.58,14.58,14.58,14.58,10
20151201|2015-07-28 07:00,28,14.58,14.63,14.58,14.63,10
20151201|2015-07-28 07:30,28,14.595,14.595,14.595,14.595,1
20151201|2015-07-28 08:00,28,14.635,14.69,14.625,14.69,5
20151201|2015-07-28 08:30,28,14.67,14.7,14.67,14.67,16
20151201|2015-07-28 09:00,28,14.7,14.7,14.67,14.675,7
20151201|2015-07-28 09:30,28,14.67,14.695,14.67,14.69,7
20151201|2015-07-28 10:00,28,14.7,14.705,14.655,14.68,7
20151201|2015-07-28 10:30,28,14.695,14.695,14.665,14.675,16
20151201|2015-07-28 11:00,28,14.695,14.7,14.685,14.7,21
20151201|2015-07-28 11:30,28,14.68,14.685,14.68,14.68,9
20151201|2015-07-28 12:00,28,14.685,14.695,14.685,14.685,41
20151201|2015-07-28 12:30,28,14.69,14.69,14.685,14.685,2
20151201|2015-07-28 13:00,28,14.7,14.7,14.7,14.7,1
20151201|2015-07-28 13:30,28,14.675,14.695,14.67,14.695,4
20151201|2015-07-28 14:00,28,14.695,14.695,14.695,14.695,1
20151201|2015-07-28 14:30,28,14.69,14.69,14.675,14.675,5
20151201|2015-07-28 15:00,28,14.69,14.695,14.69,14.695,3
20151201|2015-07-28 17:00,29,14.71,14.71,14.71,14.71,1
20151201|2015-07-28 18:00,29,14.705,14.705,14.705,14.705,1
20151201|2015-07-28 20:00,29,14.735,14.735,14.735,14.735,1
20151201|2015-07-28 20:30,29,14.75,14.75,14.725,14.725,2
20151201|2015-07-28 21:30,29,14.69,14.7,14.69,14.7,2
20151201|2015-07-28 22:00,29,14.71,14.71,14.71,14.71,2
20151201|2015-07-28 22:30,29,14.715,14.715,14.715,14.715,5
20151201|2015-07-29 00:00,29,14.725,14.725,14.725,14.725,6
20151201|2015-07-29 01:30,29,14.725,14.725,14.725,14.725,1
20151201|2015-07-29 02:00,29,14.68,14.68,14.67,14.67,20
20151201|2015-07-29 02:30,29,14.68,14.68,14.68,14.68,1
20151201|2015-07-29 03:00,29,14.66,14.67,14.655,14.67,26
20151201|2015-07-29 03:30,29,14.67,14.69,14.67,14.675,3
20151201|2015-07-29 05:00,29,14.68,14.68,14.68,14.68,2
20151201|2015-07-29 05:30,29,14.66,14.66,14.655,14.655,3
20151201|2015-07-29 06:00,29,14.64,14.64,14.625,14.625,21
20151201|2015-07-29 06:30,29,14.64,14.67,14.64,14.67,12
20151201|2015-07-29 07:00,29,14.66,14.665,14.65,14.665,8
20151201|2015-07-29 07:30,29,14.67,14.685,14.67,14.68,9
20151201|2015-07-29 08:00,29,14.675,14.735,14.67,14.72,22
20151201|2015-07-29 08:30,29,14.705,14.715,14.68,14.685,23
20151201|2015-07-29 09:00,29,14.68,14.715,14.675,14.705,16
20151201|2015-07-29 09:30,29,14.725,14.78,14.71,14.75,26
20151201|2015-07-29 10:00,29,14.735,14.76,14.735,14.76,6
20151201|2015-07-29 10:30,29,14.775,14.915,14.775,14.875,60
20151201|2015-07-29 11:00,29,14.86,14.935,14.81,14.815,384
20151201|2015-07-29 11:30,29,14.825,14.83,14.82,14.82,23
20151201|2015-07-29 12:00,29,14.81,14.81,14.785,14.8,176
20151201|2015-07-29 12:30,29,14.76,14.815,14.76,14.805,14
20151201|2015-07-29 13:00,29,14.905,14.905,14.785,14.82,47
20151201|2015-07-29 13:30,29,14.805,14.815,14.8,14.815,10
20151201|2015-07-29 14:00,29,14.84,14.845,14.84,14.845,6
20151201|2015-07-29 14:30,29,14.815,14.835,14.815,14.82,4
20151201|2015-07-29 15:00,29,14.82,14.82,14.82,14.82,4
20151201|2015-07-29 17:00,30,14.815,14.815,14.805,14.805,5
20151201|2015-07-29 19:30,30,14.86,14.86,14.86,14.86,5
20151201|2015-07-29 20:30,30,14.835,14.835,14.825,14.825,2
20151201|2015-07-29 21:00,30,14.8,14.8,14.79,14.79,2
20151201|2015-07-29 23:30,30,14.765,14.77,14.765,14.765,4
20151201|2015-07-30 00:30,30,14.76,14.765,14.76,14.765,2
20151201|2015-07-30 01:00,30,14.735,14.745,14.665,14.665,204
20151201|2015-07-30 01:30,30,14.665,14.675,14.665,14.675,7
20151201|2015-07-30 02:30,30,14.675,14.675,14.675,14.675,2
20151201|2015-07-30 03:00,30,14.68,14.68,14.68,14.68,2
20151201|2015-07-30 03:30,30,14.68,14.68,14.68,14.68,1
20151201|2015-07-30 04:00,30,14.68,14.69,14.68,14.685,13
20151201|2015-07-30 04:30,30,14.675,14.68,14.675,14.68,9
20151201|2015-07-30 05:00,30,14.675,14.675,14.67,14.675,9
20151201|2015-07-30 05:30,30,14.68,14.69,14.68,14.69,5
20151201|2015-07-30 07:00,30,14.64,14.685,14.64,14.67,63
20151201|2015-07-30 07:30,30,14.675,14.75,14.675,14.73,54
20151201|2015-07-30 08:00,30,14.72,14.765,14.72,14.75,21
20151201|2015-07-30 08:30,30,14.75,14.765,14.715,14.75,18
20151201|2015-07-30 09:00,30,14.745,14.835,14.74,14.805,37
20151201|2015-07-30 09:30,30,14.84,14.845,14.77,14.775,31
20151201|2015-07-30 10:00,30,14.8,14.81,14.79,14.81,15
20151201|2015-07-30 10:30,30,14.79,14.79,14.785,14.785,39
20151201|2015-07-30 11:00,30,14.77,14.78,14.76,14.78,30
20151201|2015-07-30 11:30,30,14.78,14.785,14.765,14.785,21
20151201|2015-07-30 12:00,30,14.79,14.79,14.73,14.75,181
20151201|2015-07-30 12:30,30,14.75,14.75,14.735,14.735,15
20151201|2015-07-30 13:00,30,14.75,14.75,14.74,14.74,2
20151201|2015-07-30 13:30,30,14.74,14.745,14.74,14.745,5
20151201|2015-07-30 14:00,30,14.775,14.775,14.77,14.77,2
20151201|2015-07-30 14:30,30,14.765,14.765,14.735,14.735,9
20151201|2015-07-30 15:00,30,14.75,14.75,14.75,14.75,1
20151201|2015-07-30 15:30,30,14.74,14.74,14.74,14.74,8
20151201|2015-07-30 18:30,31,14.735,14.735,14.735,14.735,1
20151201|2015-07-30 20:00,31,14.715,14.715,14.715,14.715,1
20151201|2015-07-30 20:30,31,14.69,14.69,14.68,14.68,2
20151201|2015-07-31 00:00,31,14.69,14.69,14.685,14.685,16
20151201|2015-07-31 01:00,31,14.68,14.68,14.68,14.68,1
20151201|2015-07-31 01:30,31,14.675,14.675,14.625,14.625,8
20151201|2015-07-31 02:00,31,14.62,14.64,14.595,14.605,17
20151201|2015-07-31 02:30,31,14.575,14.58,14.575,14.58,38
20151201|2015-07-31 03:00,31,14.6,14.6,14.59,14.59,4
20151201|2015-07-31 03:30,31,14.595,14.6,14.585,14.585,8
20151201|2015-07-31 04:00,31,14.585,14.585,14.585,14.585,1
20151201|2015-07-31 04:30,31,14.575,14.595,14.575,14.595,8
20151201|2015-07-31 05:00,31,14.61,14.61,14.59,14.59,5
20151201|2015-07-31 06:00,31,14.585,14.585,14.585,14.585,2
20151201|2015-07-31 06:30,31,14.575,14.575,14.575,14.575,3
20151201|2015-07-31 07:00,31,14.625,14.655,14.625,14.645,9
20151201|2015-07-31 07:30,31,14.675,14.755,14.675,14.74,78
20151201|2015-07-31 08:00,31,14.785,15,14.775,14.96,436
20151201|2015-07-31 08:30,31,14.985,15.015,14.9,14.9,127
20151201|2015-07-31 09:00,31,14.93,14.93,14.815,14.84,52
20151201|2015-07-31 09:30,31,14.835,14.855,14.82,14.845,47
20151201|2015-07-31 10:00,31,14.835,14.88,14.83,14.88,57
20151201|2015-07-31 10:30,31,14.885,14.885,14.84,14.84,35
20151201|2015-07-31 11:00,31,14.855,14.855,14.835,14.845,21
20151201|2015-07-31 11:30,31,14.85,14.855,14.775,14.775,32
20151201|2015-07-31 12:00,31,14.785,14.81,14.745,14.785,415
20151201|2015-07-31 12:30,31,14.79,14.815,14.79,14.81,12
20151201|2015-07-31 13:00,31,14.815,14.815,14.775,14.785,5
20151201|2015-07-31 13:30,31,14.755,14.755,14.74,14.74,3
20151201|2015-07-31 14:30,31,14.715,14.725,14.715,14.725,2
20151201|2015-07-31 15:00,31,14.77,14.77,14.77,14.77,2
20151201|2015-08-02 17:30,3,14.785,14.785,14.785,14.785,1
20151201|2015-08-02 18:00,3,14.78,14.78,14.78,14.78,5
20151201|2015-08-02 18:30,3,14.755,14.755,14.75,14.75,3
20151201|2015-08-02 19:30,3,14.725,14.725,14.69,14.705,151
20151201|2015-08-02 20:30,3,14.72,14.74,14.715,14.74,6
20151201|2015-08-02 22:00,3,14.78,14.785,14.78,14.78,5
20151201|2015-08-02 22:30,3,14.78,14.78,14.78,14.78,1
20151201|2015-08-02 23:00,3,14.76,14.76,14.76,14.76,1
20151201|2015-08-03 00:30,3,14.745,14.745,14.745,14.745,1
20151201|2015-08-03 01:00,3,14.75,14.75,14.75,14.75,1
20151201|2015-08-03 01:30,3,14.74,14.74,14.74,14.74,3
20151201|2015-08-03 02:00,3,14.75,14.75,14.75,14.75,1
20151201|2015-08-03 02:30,3,14.735,14.735,14.715,14.715,3
20151201|2015-08-03 03:00,3,14.7,14.7,14.7,14.7,4
20151201|2015-08-03 03:30,3,14.725,14.725,14.72,14.72,4
20151201|2015-08-03 04:00,3,14.735,14.735,14.725,14.725,10
20151201|2015-08-03 04:30,3,14.72,14.72,14.72,14.72,1
20151201|2015-08-03 05:00,3,14.71,14.71,14.71,14.71,1
20151201|2015-08-03 05:30,3,14.69,14.69,14.685,14.685,12
20151201|2015-08-03 06:00,3,14.71,14.735,14.705,14.705,37
20151201|2015-08-03 06:30,3,14.7,14.7,14.67,14.67,28
20151201|2015-08-03 07:00,3,14.675,14.725,14.675,14.725,13
20151201|2015-08-03 07:30,3,14.68,14.695,14.67,14.695,20
20151201|2015-08-03 08:00,3,14.685,14.725,14.685,14.725,34
20151201|2015-08-03 08:30,3,14.73,14.735,14.705,14.715,57
20151201|2015-08-03 09:00,3,14.7,14.715,14.67,14.67,43
20151201|2015-08-03 09:30,3,14.68,14.715,14.68,14.695,58
20151201|2015-08-03 10:00,3,14.695,14.695,14.625,14.635,14
20151201|2015-08-03 10:30,3,14.65,14.65,14.63,14.65,14
20151201|2015-08-03 11:00,3,14.645,14.645,14.6,14.615,52
20151201|2015-08-03 11:30,3,14.565,14.575,14.545,14.57,113
20151201|2015-08-03 12:00,3,14.565,14.575,14.55,14.555,109
20151201|2015-08-03 12:30,3,14.545,14.545,14.48,14.48,71
20151201|2015-08-03 13:00,3,14.49,14.52,14.45,14.475,235
20151201|2015-08-03 13:30,3,14.47,14.485,14.45,14.485,10
20151201|2015-08-03 14:00,3,14.495,14.505,14.485,14.505,14
20151201|2015-08-03 14:30,3,14.51,14.53,14.51,14.525,7
20151201|2015-08-03 15:00,3,14.535,14.535,14.535,14.535,1
20151201|2015-08-03 17:00,4,14.505,14.51,14.505,14.51,5
20151201|2015-08-03 17:30,4,14.5,14.5,14.49,14.49,12
20151201|2015-08-03 18:30,4,14.49,14.49,14.49,14.49,1
20151201|2015-08-03 19:30,4,14.495,14.495,14.495,14.495,2
20151201|2015-08-03 20:00,4,14.495,14.525,14.43,14.445,62
20151201|2015-08-03 20:30,4,14.445,14.47,14.445,14.47,7
20151201|2015-08-03 21:00,4,14.45,14.455,14.445,14.455,8
20151201|2015-08-03 21:30,4,14.475,14.475,14.45,14.46,5
20151201|2015-08-03 22:00,4,14.46,14.46,14.46,14.46,1
20151201|2015-08-03 22:30,4,14.47,14.47,14.46,14.46,2
20151201|2015-08-03 23:00,4,14.455,14.455,14.455,14.455,2
20151201|2015-08-04 00:30,4,14.495,14.535,14.495,14.535,6
20151201|2015-08-04 01:00,4,14.55,14.55,14.55,14.55,2
20151201|2015-08-04 01:30,4,14.55,14.55,14.545,14.545,3
20151201|2015-08-04 02:00,4,14.55,14.575,14.55,14.56,10
20151201|2015-08-04 02:30,4,14.575,14.575,14.575,14.575,2
20151201|2015-08-04 03:00,4,14.59,14.59,14.58,14.58,25
20151201|2015-08-04 03:30,4,14.565,14.565,14.555,14.555,2
20151201|2015-08-04 04:00,4,14.55,14.55,14.54,14.54,6
20151201|2015-08-04 04:30,4,14.59,14.59,14.59,14.59,1
20151201|2015-08-04 05:00,4,14.58,14.58,14.545,14.545,5
20151201|2015-08-04 05:30,4,14.54,14.54,14.54,14.54,1
20151201|2015-08-04 06:00,4,14.545,14.56,14.54,14.54,17
20151201|2015-08-04 06:30,4,14.54,14.56,14.54,14.55,8
20151201|2015-08-04 07:00,4,14.555,14.635,14.545,14.625,30
20151201|2015-08-04 07:30,4,14.65,14.65,14.615,14.615,22
20151201|2015-08-04 08:00,4,14.625,14.63,14.58,14.58,17
20151201|2015-08-04 08:30,4,14.59,14.64,14.59,14.64,12
20151201|2015-08-04 09:00,4,14.645,14.645,14.6,14.6,33
20151201|2015-08-04 09:30,4,14.6,14.635,14.6,14.63,22
20151201|2015-08-04 10:00,4,14.63,14.655,14.62,14.62,68
20151201|2015-08-04 10:30,4,14.61,14.635,14.61,14.635,5
20151201|2015-08-04 11:00,4,14.635,14.645,14.635,14.64,14
20151201|2015-08-04 11:30,4,14.635,14.64,14.635,14.635,24
20151201|2015-08-04 12:00,4,14.625,14.625,14.58,14.605,205
20151201|2015-08-04 12:30,4,14.61,14.61,14.56,14.56,33
20151201|2015-08-04 13:00,4,14.55,14.565,14.525,14.54,88
20151201|2015-08-04 13:30,4,14.55,14.58,14.55,14.58,17
20151201|2015-08-04 14:30,4,14.57,14.585,14.57,14.585,3
20151201|2015-08-04 15:00,4,14.61,14.62,14.61,14.62,8
20151201|2015-08-04 15:30,4,14.595,14.595,14.595,14.595,1
20151201|2015-08-04 16:00,4,14.6,14.6,14.595,14.595,3
20151201|2015-08-04 20:00,5,14.545,14.545,14.535,14.535,24
20151201|2015-08-04 20:30,5,14.55,14.555,14.55,14.55,4
20151201|2015-08-04 22:00,5,14.55,14.55,14.545,14.545,3
20151201|2015-08-04 23:00,5,14.55,14.55,14.55,14.55,2
20151201|2015-08-05 00:30,5,14.575,14.575,14.575,14.575,1
20151201|2015-08-05 01:00,5,14.55,14.55,14.545,14.545,20
20151201|2015-08-05 02:00,5,14.55,14.55,14.55,14.55,2
20151201|2015-08-05 03:00,5,14.52,14.525,14.515,14.525,6
20151201|2015-08-05 04:00,5,14.545,14.55,14.53,14.545,91
20151201|2015-08-05 04:30,5,14.535,14.55,14.535,14.55,3
20151201|2015-08-05 05:30,5,14.565,14.565,14.565,14.565,2
20151201|2015-08-05 06:00,5,14.575,14.575,14.565,14.575,68
20151201|2015-08-05 07:00,5,14.58,14.635,14.58,14.635,6
20151201|2015-08-05 07:30,5,14.61,14.63,14.61,14.62,9
20151201|2015-08-05 08:00,5,14.635,14.635,14.615,14.615,8
20151201|2015-08-05 08:30,5,14.645,14.715,14.645,14.675,126
20151201|2015-08-05 09:00,5,14.63,14.63,14.595,14.615,50
20151201|2015-08-05 09:30,5,14.63,14.63,14.555,14.565,18
20151201|2015-08-05 10:00,5,14.56,14.585,14.56,14.585,76
20151201|2015-08-05 10:30,5,14.59,14.59,14.545,14.565,99
20151201|2015-08-05 11:00,5,14.565,14.585,14.56,14.585,50
20151201|2015-08-05 11:30,5,14.595,14.615,14.575,14.605,33
20151201|2015-08-05 12:00,5,14.605,14.62,14.595,14.6,79
20151201|2015-08-05 12:30,5,14.6,14.61,14.6,14.61,9
20151201|2015-08-05 13:00,5,14.61,14.61,14.61,14.61,23
20151201|2015-08-05 13:30,5,14.6,14.6,14.6,14.6,2
20151201|2015-08-05 14:00,5,14.595,14.595,14.595,14.595,1
20151201|2015-08-05 14:30,5,14.585,14.605,14.58,14.605,13
20151201|2015-08-05 15:30,5,14.59,14.59,14.59,14.59,2
20151201|2015-08-05 16:00,5,14.6,14.6,14.6,14.6,2
20151201|2015-08-05 17:00,6,14.6,14.605,14.6,14.605,2
20151201|2015-08-05 20:00,6,14.595,14.6,14.59,14.59,10
20151201|2015-08-05 21:00,6,14.6,14.6,14.6,14.6,1
20151201|2015-08-06 00:30,6,14.62,14.62,14.62,14.62,1
20151201|2015-08-06 02:00,6,14.63,14.63,14.615,14.615,8
20151201|2015-08-06 02:30,6,14.575,14.575,14.575,14.575,1
20151201|2015-08-06 03:00,6,14.555,14.555,14.555,14.555,2
20151201|2015-08-06 03:30,6,14.57,14.57,14.57,14.57,3
20151201|2015-08-06 04:00,6,14.575,14.575,14.57,14.57,2
20151201|2015-08-06 05:00,6,14.57,14.585,14.57,14.585,3
20151201|2015-08-06 05:30,6,14.575,14.575,14.575,14.575,1
20151201|2015-08-06 06:00,6,14.59,14.59,14.59,14.59,1
20151201|2015-08-06 06:30,6,14.59,14.595,14.59,14.59,4
20151201|2015-08-06 07:00,6,14.59,14.59,14.58,14.59,4
20151201|2015-08-06 07:30,6,14.56,14.58,14.56,14.57,9
20151201|2015-08-06 08:00,6,14.585,14.63,14.585,14.61,65
20151201|2015-08-06 08:30,6,14.605,14.68,14.605,14.68,20
20151201|2015-08-06 09:00,6,14.68,14.68,14.65,14.665,93
20151201|2015-08-06 09:30,6,14.67,14.695,14.66,14.66,45
20151201|2015-08-06 10:00,6,14.66,14.66,14.655,14.66,10
20151201|2015-08-06 10:30,6,14.655,14.685,14.655,14.68,16
20151201|2015-08-06 11:00,6,14.7,14.765,14.7,14.765,118
20151201|2015-08-06 11:30,6,14.745,14.77,14.745,14.745,11
20151201|2015-08-06 12:00,6,14.745,14.755,14.71,14.73,152
20151201|2015-08-06 12:30,6,14.735,14.735,14.725,14.725,16
20151201|2015-08-06 13:00,6,14.705,14.705,14.705,14.705,3
20151201|2015-08-06 13:30,6,14.72,14.72,14.72,14.72,2
20151201|2015-08-06 14:30,6,14.68,14.68,14.645,14.645,11
20151201|2015-08-06 15:00,6,14.65,14.65,14.65,14.65,7
20151201|2015-08-06 17:00,7,14.68,14.68,14.68,14.68,2
20151201|2015-08-06 17:30,7,14.68,14.68,14.68,14.68,1
20151201|2015-08-06 18:30,7,14.675,14.675,14.675,14.675,1
20151201|2015-08-06 19:00,7,14.665,14.665,14.66,14.66,5
20151201|2015-08-06 20:00,7,14.68,14.69,14.68,14.685,10
20151201|2015-08-06 21:00,7,14.71,14.71,14.695,14.695,2
20151201|2015-08-06 21:30,7,14.7,14.7,14.7,14.7,1
20151201|2015-08-06 22:00,7,14.69,14.69,14.69,14.69,1
20151201|2015-08-07 00:30,7,14.685,14.69,14.685,14.69,10
20151201|2015-08-07 01:00,7,14.685,14.685,14.685,14.685,3
20151201|2015-08-07 01:30,7,14.73,14.815,14.73,14.815,44
20151201|2015-08-07 02:00,7,14.815,14.815,14.815,14.815,8
20151201|2015-08-07 02:30,7,14.815,14.82,14.815,14.82,3
20151201|2015-08-07 03:00,7,14.8,14.8,14.8,14.8,1
20151201|2015-08-07 03:30,7,14.79,14.79,14.79,14.79,1
20151201|2015-08-07 04:00,7,14.805,14.81,14.805,14.81,20
20151201|2015-08-07 04:30,7,14.795,14.795,14.795,14.795,1
20151201|2015-08-07 05:30,7,14.765,14.765,14.765,14.765,1
20151201|2015-08-07 06:00,7,14.745,14.75,14.725,14.725,5
20151201|2015-08-07 06:30,7,14.735,14.735,14.735,14.735,1
20151201|2015-08-07 07:00,7,14.765,14.81,14.765,14.8,16
20151201|2015-08-07 07:30,7,14.75,14.75,14.62,14.66,97
20151201|2015-08-07 08:00,7,14.66,14.835,14.66,14.81,131
20151201|2015-08-07 08:30,7,14.82,14.95,14.82,14.895,385
20151201|2015-08-07 09:00,7,14.91,14.965,14.91,14.96,111
20151201|2015-08-07 09:30,7,14.965,15.045,14.965,14.975,162
20151201|2015-08-07 10:00,7,14.98,15,14.96,14.98,78
20151201|2015-08-07 10:30,7,14.98,15,14.93,14.935,27
20151201|2015-08-07 11:00,7,14.93,14.96,14.93,14.935,28
20151201|2015-08-07 11:30,7,14.925,14.93,14.89,14.9,58
20151201|2015-08-07 12:00,7,14.885,14.895,14.865,14.865,221
20151201|2015-08-07 12:30,7,14.875,14.885,14.875,14.885,17
20151201|2015-08-07 13:00,7,14.88,14.9,14.87,14.87,14
20151201|2015-08-07 13:30,7,14.86,14.86,14.85,14.85,7
20151201|2015-08-07 14:00,7,14.85,14.85,14.77,14.78,20
20151201|2015-08-07 14:30,7,14.81,14.81,14.81,14.81,1
20151201|2015-08-07 15:00,7,14.78,14.78,14.78,14.78,5
20151201|2015-08-07 15:30,7,14.82,14.82,14.82,14.82,1
20151201|2015-08-09 17:00,10,14.815,14.85,14.815,14.84,8
20151201|2015-08-09 19:00,10,14.785,14.785,14.77,14.77,2
20151201|2015-08-09 19:30,10,14.8,14.8,14.8,14.8,5
20151201|2015-08-09 20:00,10,14.835,14.835,14.82,14.835,13
20151201|2015-08-09 20:30,10,14.855,14.865,14.85,14.865,11
20151201|2015-08-09 21:00,10,14.86,14.86,14.86,14.86,2
20151201|2015-08-09 21:30,10,14.87,14.87,14.86,14.86,5
20151201|2015-08-09 22:00,10,14.86,14.86,14.86,14.86,1
20151201|2015-08-09 23:00,10,14.86,14.86,14.855,14.855,10
20151201|2015-08-10 00:30,10,14.885,14.925,14.885,14.925,7
20151201|2015-08-10 01:00,10,14.915,14.94,14.9,14.94,14
20151201|2015-08-10 01:30,10,14.965,14.965,14.96,14.96,6
20151201|2015-08-10 02:00,10,14.95,14.965,14.95,14.965,10
20151201|2015-08-10 02:30,10,14.955,14.955,14.955,14.955,1
20151201|2015-08-10 03:00,10,14.93,14.93,14.93,14.93,1
20151201|2015-08-10 04:00,10,14.95,14.955,14.95,14.955,15
20151201|2015-08-10 04:30,10,14.935,14.935,14.935,14.935,15
20151201|2015-08-10 05:00,10,14.945,14.945,14.935,14.945,9
20151201|2015-08-10 05:30,10,14.93,14.93,14.93,14.93,2
20151201|2015-08-10 06:00,10,14.91,14.925,14.9,14.925,9
20151201|2015-08-10 06:30,10,14.91,14.91,14.91,14.91,6
20151201|2015-08-10 07:00,10,14.91,14.95,14.91,14.915,22
20151201|2015-08-10 07:30,10,14.915,14.955,14.915,14.92,37
20151201|2015-08-10 08:00,10,14.945,14.965,14.92,14.925,46
20151201|2015-08-10 08:30,10,14.945,14.985,14.925,14.975,94
20151201|2015-08-10 09:00,10,14.99,15.1,14.97,15.09,81
20151201|2015-08-10 09:30,10,15.085,15.14,15.06,15.09,85
20151201|2015-08-10 10:00,10,15.115,15.28,15.095,15.265,124
20151201|2015-08-10 10:30,10,15.285,15.405,15.265,15.36,79
20151201|2015-08-10 11:00,10,15.345,15.4,15.33,15.335,50
20151201|2015-08-10 11:30,10,15.33,15.345,15.33,15.34,13
20151201|2015-08-10 12:00,10,15.355,15.355,15.325,15.325,168
20151201|2015-08-10 12:30,10,15.33,15.345,15.33,15.345,15
20151201|2015-08-10 13:00,10,15.35,15.35,15.29,15.3,118
20151201|2015-08-10 13:30,10,15.31,15.31,15.265,15.275,5
20151201|2015-08-10 14:00,10,15.25,15.28,15.24,15.28,55
20151201|2015-08-10 14:30,10,15.285,15.285,15.27,15.27,2
20151201|2015-08-10 15:00,10,15.27,15.27,15.27,15.27,1
20151201|2015-08-10 15:30,10,15.28,15.285,15.28,15.285,2
20151201|2015-08-10 16:00,10,15.255,15.265,15.255,15.265,3
20151201|2015-08-10 18:00,11,15.31,15.31,15.31,15.31,1
20151201|2015-08-10 19:00,11,15.295,15.305,15.295,15.3,9
20151201|2015-08-10 19:30,11,15.315,15.315,15.285,15.3,3
20151201|2015-08-10 20:00,11,15.33,15.33,15.33,15.33,1
20151201|2015-08-10 20:30,11,15.28,15.28,15.125,15.165,231
20151201|2015-08-10 21:00,11,15.19,15.25,15.19,15.23,10
20151201|2015-08-10 21:30,11,15.23,15.23,15.19,15.205,108
20151201|2015-08-10 22:00,11,15.225,15.305,15.225,15.28,21
20151201|2015-08-10 23:00,11,15.255,15.255,15.255,15.255,2
20151201|2015-08-11 00:30,11,15.235,15.235,15.195,15.22,44
20151201|2015-08-11 01:00,11,15.24,15.265,15.24,15.24,58
20151201|2015-08-11 01:30,11,15.22,15.22,15.15,15.16,77
20151201|2015-08-11 02:00,11,15.165,15.2,15.14,15.2,24
20151201|2015-08-11 02:30,11,15.275,15.425,15.275,15.375,50
20151201|2015-08-11 03:00,11,15.36,15.365,15.34,15.365,14
20151201|2015-08-11 03:30,11,15.365,15.38,15.355,15.375,153
20151201|2015-08-11 04:00,11,15.37,15.395,15.365,15.365,89
20151201|2015-08-11 04:30,11,15.355,15.355,15.35,15.35,4
20151201|2015-08-11 05:00,11,15.375,15.375,15.29,15.325,58
20151201|2015-08-11 05:30,11,15.355,15.365,15.305,15.31,23
20151201|2015-08-11 06:00,11,15.315,15.33,15.28,15.285,26
20151201|2015-08-11 06:30,11,15.285,15.285,15.265,15.275,65
20151201|2015-08-11 07:00,11,15.26,15.3,15.23,15.285,76
20151201|2015-08-11 07:30,11,15.285,15.3,15.25,15.29,105
20151201|2015-08-11 08:00,11,15.295,15.33,15.18,15.33,98
20151201|2015-08-11 08:30,11,15.34,15.34,15.26,15.29,30
20151201|2015-08-11 09:00,11,15.28,15.29,15.21,15.21,120
20151201|2015-08-11 09:30,11,15.2,15.285,15.2,15.27,58
20151201|2015-08-11 10:00,11,15.27,15.325,15.255,15.32,136
20151201|2015-08-11 10:30,11,15.31,15.335,15.27,15.27,96
20151201|2015-08-11 11:00,11,15.28,15.3,15.265,15.285,115
20151201|2015-08-11 11:30,11,15.285,15.305,15.285,15.3,66
20151201|2015-08-11 12:00,11,15.315,15.36,15.315,15.345,242
20151201|2015-08-11 12:30,11,15.345,15.35,15.325,15.345,37
20151201|2015-08-11 13:00,11,15.35,15.36,15.34,15.36,5
20151201|2015-08-11 13:30,11,15.35,15.355,15.35,15.355,20
20151201|2015-08-11 14:00,11,15.34,15.355,15.34,15.355,2
20151201|2015-08-11 14:30,11,15.345,15.365,15.345,15.365,3
20151201|2015-08-11 15:00,11,15.355,15.355,15.355,15.355,1
20151201|2015-08-11 15:30,11,15.37,15.375,15.37,15.375,6
20151201|2015-08-11 16:00,11,15.37,15.375,15.365,15.375,8
20151201|2015-08-11 17:00,12,15.355,15.36,15.35,15.36,6
20151201|2015-08-11 18:30,12,15.335,15.34,15.335,15.34,5
20151201|2015-08-11 19:00,12,15.39,15.39,15.39,15.39,4
20151201|2015-08-11 19:30,12,15.38,15.38,15.365,15.365,4
20151201|2015-08-11 20:00,12,15.29,15.29,15.185,15.215,84
20151201|2015-08-11 20:30,12,15.215,15.29,15.205,15.285,84
20151201|2015-08-11 21:00,12,15.28,15.285,15.25,15.25,12
20151201|2015-08-11 21:30,12,15.215,15.215,15.195,15.195,3
20151201|2015-08-11 22:00,12,15.19,15.205,15.19,15.205,7
20151201|2015-08-11 22:30,12,15.205,15.23,15.205,15.23,3
20151201|2015-08-11 23:00,12,15.22,15.22,15.22,15.22,6
20151201|2015-08-12 00:30,12,15.22,15.31,15.2,15.27,157
20151201|2015-08-12 01:00,12,15.275,15.3,15.245,15.28,102
20151201|2015-08-12 01:30,12,15.3,15.335,15.29,15.3,30
20151201|2015-08-12 02:00,12,15.285,15.33,15.285,15.305,53
20151201|2015-08-12 02:30,12,15.29,15.29,15.28,15.28,24
20151201|2015-08-12 03:00,12,15.325,15.39,15.325,15.35,24
20151201|2015-08-12 03:30,12,15.35,15.36,15.33,15.36,43
20151201|2015-08-12 04:00,12,15.365,15.365,15.36,15.365,15
20151201|2015-08-12 04:30,12,15.36,15.36,15.36,15.36,1
20151201|2015-08-12 05:00,12,15.36,15.37,15.36,15.36,16
20151201|2015-08-12 05:30,12,15.39,15.39,15.39,15.39,8
20151201|2015-08-12 06:00,12,15.38,15.38,15.36,15.36,8
20151201|2015-08-12 06:30,12,15.33,15.335,15.31,15.325,19
20151201|2015-08-12 07:00,12,15.375,15.505,15.375,15.485,101
20151201|2015-08-12 07:30,12,15.46,15.48,15.43,15.46,44
20151201|2015-08-12 08:00,12,15.47,15.53,15.39,15.435,92
20151201|2015-08-12 08:30,12,15.445,15.555,15.44,15.54,420
20151201|2015-08-12 09:00,12,15.54,15.605,15.515,15.57,103
20151201|2015-08-12 09:30,12,15.585,15.605,15.545,15.575,112
20151201|2015-08-12 10:00,12,15.57,15.585,15.56,15.56,88
20151201|2015-08-12 10:30,12,15.57,15.59,15.565,15.585,63
20151201|2015-08-12 11:00,12,15.55,15.57,15.54,15.555,98
20151201|2015-08-12 11:30,12,15.545,15.58,15.545,15.555,19
20151201|2015-08-12 12:00,12,15.555,15.56,15.52,15.53,245
20151201|2015-08-12 12:30,12,15.535,15.54,15.52,15.535,34
20151201|2015-08-12 13:00,12,15.52,15.565,15.52,15.56,56
20151201|2015-08-12 13:30,12,15.545,15.57,15.535,15.56,15
20151201|2015-08-12 14:00,12,15.55,15.555,15.53,15.555,20
20151201|2015-08-12 14:30,12,15.54,15.545,15.54,15.545,4
20151201|2015-08-12 15:30,12,15.56,15.56,15.56,15.56,1
20151201|2015-08-12 16:00,12,15.56,15.56,15.56,15.56,1
20151201|2015-08-12 17:00,13,15.565,15.575,15.565,15.575,2
20151201|2015-08-12 17:30,13,15.58,15.58,15.58,15.58,1
20151201|2015-08-12 18:30,13,15.56,15.56,15.56,15.56,2
20151201|2015-08-12 19:00,13,15.55,15.55,15.54,15.54,2
20151201|2015-08-12 19:30,13,15.55,15.565,15.55,15.565,10
20151201|2015-08-12 20:00,13,15.595,15.605,15.44,15.5,22
20151201|2015-08-12 20:30,13,15.49,15.49,15.405,15.405,21
20151201|2015-08-12 21:00,13,15.43,15.45,15.425,15.425,5
20151201|2015-08-12 21:30,13,15.45,15.475,15.425,15.425,60
20151201|2015-08-12 22:00,13,15.39,15.405,15.38,15.405,11
20151201|2015-08-12 22:30,13,15.395,15.395,15.395,15.395,1
20151201|2015-08-12 23:00,13,15.415,15.415,15.415,15.415,1
20151201|2015-08-12 23:30,13,15.445,15.445,15.445,15.445,2
20151201|2015-08-13 00:30,13,15.44,15.44,15.44,15.44,1
20151201|2015-08-13 01:00,13,15.445,15.445,15.445,15.445,2
20151201|2015-08-13 01:30,13,15.435,15.475,15.435,15.475,75
20151201|2015-08-13 02:00,13,15.42,15.43,15.41,15.41,18
20151201|2015-08-13 02:30,13,15.4,15.42,15.4,15.42,17
20151201|2015-08-13 03:00,13,15.425,15.425,15.415,15.425,5
20151201|2015-08-13 04:00,13,15.38,15.38,15.38,15.38,16
20151201|2015-08-13 04:30,13,15.375,15.385,15.375,15.385,4
20151201|2015-08-13 05:00,13,15.385,15.4,15.385,15.4,9
20151201|2015-08-13 05:30,13,15.395,15.4,15.39,15.39,21
20151201|2015-08-13 06:00,13,15.385,15.385,15.34,15.34,90
20151201|2015-08-13 06:30,13,15.33,15.38,15.32,15.375,41
20151201|2015-08-13 07:00,13,15.405,15.455,15.405,15.445,44
20151201|2015-08-13 07:30,13,15.44,15.44,15.355,15.395,50
20151201|2015-08-13 08:00,13,15.38,15.435,15.375,15.42,69
20151201|2015-08-13 08:30,13,15.42,15.495,15.365,15.48,160
20151201|2015-08-13 09:00,13,15.48,15.505,15.465,15.485,75
20151201|2015-08-13 09:30,13,15.485,15.49,15.435,15.45,68
20151201|2015-08-13 10:00,13,15.455,15.495,15.455,15.495,45
20151201|2015-08-13 10:30,13,15.49,15.51,15.475,15.495,167
20151201|2015-08-13 11:00,13,15.485,15.51,15.485,15.485,124
20151201|2015-08-13 11:30,13,15.485,15.495,15.475,15.495,60
20151201|2015-08-13 12:00,13,15.48,15.48,15.43,15.445,160
20151201|2015-08-13 12:30,13,15.445,15.45,15.435,15.44,27
20151201|2015-08-13 13:00,13,15.43,15.44,15.425,15.44,3
20151201|2015-08-13 13:30,13,15.44,15.455,15.435,15.435,18
20151201|2015-08-13 14:00,13,15.42,15.42,15.405,15.405,4
20151201|2015-08-13 14:30,13,15.41,15.41,15.4,15.41,6
20151201|2015-08-13 15:00,13,15.425,15.425,15.425,15.425,1
20151201|2015-08-13 18:00,14,15.41,15.41,15.41,15.41,1
20151201|2015-08-13 18:30,14,15.415,15.435,15.415,15.43,9
20151201|2015-08-13 19:00,14,15.415,15.415,15.415,15.415,1
20151201|2015-08-13 19:30,14,15.425,15.425,15.425,15.425,2
20151201|2015-08-13 20:00,14,15.39,15.435,15.39,15.435,5
20151201|2015-08-13 20:30,14,15.45,15.46,15.4,15.4,12
20151201|2015-08-13 21:00,14,15.41,15.41,15.375,15.375,9
20151201|2015-08-13 21:30,14,15.39,15.4,15.385,15.4,8
20151201|2015-08-13 22:30,14,15.43,15.43,15.43,15.43,1
20151201|2015-08-14 00:00,14,15.43,15.43,15.43,15.43,1
20151201|2015-08-14 00:30,14,15.45,15.45,15.435,15.435,2
20151201|2015-08-14 01:00,14,15.425,15.425,15.425,15.425,2
20151201|2015-08-14 01:30,14,15.44,15.46,15.44,15.46,2
20151201|2015-08-14 02:30,14,15.47,15.47,15.47,15.47,1
20151201|2015-08-14 03:00,14,15.46,15.46,15.46,15.46,1
20151201|2015-08-14 03:30,14,15.48,15.5,15.475,15.485,25
20151201|2015-08-14 05:00,14,15.505,15.505,15.5,15.505,6
20151201|2015-08-14 05:30,14,15.51,15.515,15.495,15.505,34
20151201|2015-08-14 06:00,14,15.535,15.545,15.53,15.53,90
20151201|2015-08-14 06:30,14,15.525,15.525,15.475,15.475,6
20151201|2015-08-14 07:00,14,15.485,15.51,15.475,15.485,55
20151201|2015-08-14 07:30,14,15.47,15.48,15.46,15.48,90
20151201|2015-08-14 08:00,14,15.485,15.535,15.485,15.51,62
20151201|2015-08-14 08:30,14,15.52,15.55,15.52,15.54,124
20151201|2015-08-14 09:00,14,15.545,15.635,15.545,15.59,136
20151201|2015-08-14 09:30,14,15.58,15.585,15.35,15.385,117
20151201|2015-08-14 10:00,14,15.37,15.385,15.215,15.265,238
20151201|2015-08-14 10:30,14,15.26,15.295,15.225,15.26,120
20151201|2015-08-14 11:00,14,15.255,15.275,15.24,15.27,59
20151201|2015-08-14 11:30,14,15.27,15.27,15.25,15.265,17
20151201|2015-08-14 12:00,14,15.25,15.275,15.25,15.25,179
20151201|2015-08-14 12:30,14,15.24,15.245,15.2,15.22,48
20151201|2015-08-14 13:00,14,15.235,15.245,15.22,15.235,23
20151201|2015-08-14 13:30,14,15.225,15.235,15.215,15.235,35
20151201|2015-08-14 14:00,14,15.225,15.265,15.225,15.265,15
20151201|2015-08-14 14:30,14,15.26,15.26,15.26,15.26,1
20151201|2015-08-14 15:00,14,15.235,15.235,15.235,15.235,1
20151201|2015-08-14 15:30,14,15.25,15.26,15.25,15.26,2
20151201|2015-08-14 16:00,14,15.265,15.27,15.245,15.245,6
20151201|2015-08-16 17:00,17,15.265,15.29,15.265,15.29,51
20151201|2015-08-16 17:30,17,15.285,15.285,15.25,15.25,11
20151201|2015-08-16 18:00,17,15.25,15.265,15.25,15.265,14
20151201|2015-08-16 18:30,17,15.245,15.245,15.245,15.245,3
20151201|2015-08-16 19:00,17,15.27,15.27,15.27,15.27,5
20151201|2015-08-16 19:30,17,15.26,15.26,15.25,15.25,4
20151201|2015-08-16 20:00,17,15.255,15.295,15.255,15.29,4
20151201|2015-08-16 20:30,17,15.295,15.295,15.295,15.295,2
20151201|2015-08-16 21:00,17,15.28,15.29,15.28,15.28,4
20151201|2015-08-16 21:30,17,15.29,15.3,15.28,15.3,17
20151201|2015-08-16 22:00,17,15.29,15.29,15.23,15.26,31
20151201|2015-08-16 22:30,17,15.26,15.26,15.25,15.25,4
20151201|2015-08-16 23:00,17,15.25,15.26,15.25,15.26,2
20151201|2015-08-16 23:30,17,15.27,15.27,15.26,15.26,3
20151201|2015-08-17 00:30,17,15.26,15.285,15.26,15.285,14
20151201|2015-08-17 01:00,17,15.285,15.285,15.27,15.27,4
20151201|2015-08-17 01:30,17,15.31,15.31,15.31,15.31,2
20151201|2015-08-17 02:00,17,15.305,15.305,15.26,15.26,7
20151201|2015-08-17 02:30,17,15.295,15.295,15.255,15.255,3
20151201|2015-08-17 03:00,17,15.285,15.285,15.28,15.28,21
20151201|2015-08-17 04:00,17,15.275,15.28,15.275,15.28,13
20151201|2015-08-17 04:30,17,15.275,15.275,15.27,15.275,28
20151201|2015-08-17 05:00,17,15.285,15.285,15.285,15.285,1
20151201|2015-08-17 05:30,17,15.295,15.295,15.265,15.27,19
20151201|2015-08-17 06:00,17,15.265,15.285,15.26,15.28,17
20151201|2015-08-17 06:30,17,15.285,15.29,15.245,15.245,30
20151201|2015-08-17 07:00,17,15.24,15.34,15.24,15.325,31
20151201|2015-08-17 07:30,17,15.345,15.4,15.335,15.36,50
20151201|2015-08-17 08:00,17,15.36,15.42,15.335,15.405,70
20151201|2015-08-17 08:30,17,15.405,15.415,15.34,15.36,104
20151201|2015-08-17 09:00,17,15.345,15.345,15.3,15.305,61
20151201|2015-08-17 09:30,17,15.32,15.34,15.315,15.32,49
20151201|2015-08-17 10:00,17,15.33,15.365,15.33,15.355,31
20151201|2015-08-17 10:30,17,15.345,15.35,15.33,15.335,20
20151201|2015-08-17 11:00,17,15.34,15.345,15.33,15.335,39
20151201|2015-08-17 11:30,17,15.34,15.34,15.335,15.335,8
20151201|2015-08-17 12:00,17,15.335,15.355,15.335,15.355,238
20151201|2015-08-17 12:30,17,15.35,15.35,15.335,15.335,25
20151201|2015-08-17 13:00,17,15.33,15.335,15.31,15.315,28
20151201|2015-08-17 13:30,17,15.32,15.36,15.32,15.355,18
20151201|2015-08-17 14:00,17,15.355,15.355,15.35,15.35,4
20151201|2015-08-17 14:30,17,15.335,15.34,15.32,15.34,32
20151201|2015-08-17 15:00,17,15.355,15.36,15.355,15.36,2
20151201|2015-08-17 15:30,17,15.33,15.33,15.33,15.33,1
20151201|2015-08-17 17:30,18,15.345,15.345,15.32,15.32,3
20151201|2015-08-17 18:00,18,15.325,15.33,15.325,15.33,20
20151201|2015-08-17 19:00,18,15.32,15.32,15.32,15.32,4
20151201|2015-08-17 19:30,18,15.34,15.34,15.34,15.34,11
20151201|2015-08-17 20:00,18,15.335,15.37,15.315,15.315,29
20151201|2015-08-17 20:30,18,15.305,15.32,15.29,15.3,39
20151201|2015-08-17 21:00,18,15.295,15.295,15.285,15.285,23
20151201|2015-08-17 21:30,18,15.285,15.295,15.28,15.28,17
20151201|2015-08-17 22:00,18,15.285,15.295,15.275,15.295,13
20151201|2015-08-17 23:00,18,15.305,15.32,15.305,15.32,2
20151201|2015-08-18 00:00,18,15.295,15.295,15.295,15.295,1
20151201|2015-08-18 00:30,18,15.295,15.295,15.27,15.275,11
20151201|2015-08-18 01:00,18,15.31,15.31,15.275,15.295,12
20151201|2015-08-18 01:30,18,15.26,15.26,15.215,15.22,20
20151201|2015-08-18 02:00,18,15.225,15.245,15.22,15.22,37
20151201|2015-08-18 02:30,18,15.2,15.215,15.175,15.215,70
20151201|2015-08-18 03:00,18,15.205,15.24,15.205,15.23,20
20151201|2015-08-18 03:30,18,15.22,15.235,15.22,15.235,43
20151201|2015-08-18 04:00,18,15.235,15.24,15.23,15.23,6
20151201|2015-08-18 04:30,18,15.24,15.26,15.24,15.25,26
20151201|2015-08-18 05:00,18,15.27,15.27,15.26,15.26,8
20151201|2015-08-18 05:30,18,15.25,15.25,15.24,15.24,3
20151201|2015-08-18 06:00,18,15.235,15.235,15.2,15.21,79
20151201|2015-08-18 06:30,18,15.21,15.21,15.05,15.115,104
20151201|2015-08-18 07:00,18,15.12,15.125,15.06,15.105,98
20151201|2015-08-18 07:30,18,15.105,15.105,15.05,15.07,120
20151201|2015-08-18 08:00,18,15.075,15.085,14.78,14.835,595
20151201|2015-08-18 08:30,18,14.83,14.84,14.73,14.77,466
20151201|2015-08-18 09:00,18,14.76,14.805,14.74,14.79,391
20151201|2015-08-18 09:30,18,14.79,14.925,14.78,14.875,409
20151201|2015-08-18 10:00,18,14.87,14.87,14.79,14.8,187
20151201|2015-08-18 10:30,18,14.805,14.87,14.805,14.85,197
20151201|2015-08-18 11:00,18,14.85,14.855,14.815,14.83,125
20151201|2015-08-18 11:30,18,14.835,14.855,14.835,14.855,54
20151201|2015-08-18 12:00,18,14.855,14.86,14.82,14.855,187
20151201|2015-08-18 12:30,18,14.855,14.855,14.84,14.845,71
20151201|2015-08-18 13:00,18,14.85,14.87,14.845,14.87,66
20151201|2015-08-18 13:30,18,14.86,14.86,14.835,14.845,37
20151201|2015-08-18 14:00,18,14.85,14.86,14.84,14.84,77
20151201|2015-08-18 14:30,18,14.83,14.875,14.83,14.875,39
20151201|2015-08-18 15:00,18,14.87,14.885,14.87,14.885,27
20151201|2015-08-18 15:30,18,14.885,14.895,14.875,14.875,33
20151201|2015-08-18 16:00,18,14.88,14.88,14.87,14.88,23
20151201|2015-08-18 17:00,19,14.9,14.905,14.9,14.9,5
20151201|2015-08-18 17:30,19,14.885,14.885,14.87,14.875,6
20151201|2015-08-18 18:00,19,14.865,14.875,14.865,14.875,3
20151201|2015-08-18 19:00,19,14.865,14.865,14.86,14.86,4
20151201|2015-08-18 19:30,19,14.89,14.89,14.89,14.89,5
20151201|2015-08-18 20:00,19,14.875,14.9,14.855,14.9,15
20151201|2015-08-18 20:30,19,14.9,14.92,14.89,14.895,14
20151201|2015-08-18 21:00,19,14.9,14.905,14.895,14.905,21
20151201|2015-08-18 21:30,19,14.905,14.905,14.89,14.89,14
20151201|2015-08-18 22:00,19,14.875,14.875,14.875,14.875,1
20151201|2015-08-18 22:30,19,14.86,14.88,14.86,14.88,5
20151201|2015-08-18 23:00,19,14.885,14.885,14.885,14.885,4
20151201|2015-08-18 23:30,19,14.865,14.865,14.84,14.84,11
20151201|2015-08-19 00:00,19,14.84,14.85,14.84,14.85,3
20151201|2015-08-19 00:30,19,14.85,14.875,14.84,14.86,20
20151201|2015-08-19 01:00,19,14.87,14.92,14.865,14.915,60
20151201|2015-08-19 01:30,19,14.925,14.985,14.925,14.965,159
20151201|2015-08-19 02:00,19,14.955,14.97,14.925,14.95,132
20151201|2015-08-19 02:30,19,14.955,14.975,14.955,14.975,27
20151201|2015-08-19 03:00,19,14.98,14.995,14.97,14.985,30
20151201|2015-08-19 03:30,19,14.98,14.99,14.98,14.98,18
20151201|2015-08-19 04:00,19,14.96,14.965,14.95,14.955,20
20151201|2015-08-19 04:30,19,14.97,14.97,14.955,14.96,8
20151201|2015-08-19 05:00,19,14.95,14.95,14.93,14.93,14
20151201|2015-08-19 05:30,19,14.94,14.94,14.92,14.925,31
20151201|2015-08-19 06:00,19,14.92,14.92,14.875,14.915,118
20151201|2015-08-19 06:30,19,14.925,14.945,14.915,14.915,36
20151201|2015-08-19 07:00,19,14.935,14.98,14.93,14.955,38
20151201|2015-08-19 07:30,19,14.96,15.01,14.905,14.96,350
20151201|2015-08-19 08:00,19,14.96,15.125,14.95,15.095,389
20151201|2015-08-19 08:30,19,15.1,15.31,15.1,15.24,925
20151201|2015-08-19 09:00,19,15.245,15.255,15.205,15.245,280
20151201|2015-08-19 09:30,19,15.25,15.255,15.21,15.23,241
20151201|2015-08-19 10:00,19,15.21,15.26,15.19,15.25,222
20151201|2015-08-19 10:30,19,15.26,15.265,15.235,15.245,100
20151201|2015-08-19 11:00,19,15.235,15.355,15.235,15.35,164
20151201|2015-08-19 11:30,19,15.345,15.35,15.28,15.28,71
20151201|2015-08-19 12:00,19,15.295,15.295,15.195,15.23,269
20151201|2015-08-19 12:30,19,15.23,15.325,15.195,15.275,67
20151201|2015-08-19 13:00,19,15.3,15.3,15.265,15.28,88
20151201|2015-08-19 13:30,19,15.25,15.27,15.23,15.27,146
20151201|2015-08-19 14:00,19,15.295,15.3,15.295,15.3,18
20151201|2015-08-19 14:30,19,15.295,15.32,15.27,15.27,100
20151201|2015-08-19 15:00,19,15.275,15.305,15.27,15.3,13
20151201|2015-08-19 15:30,19,15.3,15.33,15.3,15.32,7
20151201|2015-08-19 16:00,19,15.32,15.32,15.32,15.32,1
20151201|2015-08-19 17:00,20,15.31,15.32,15.31,15.32,4
20151201|2015-08-19 18:30,20,15.31,15.335,15.31,15.335,5
20151201|2015-08-19 19:00,20,15.33,15.335,15.33,15.33,7
20151201|2015-08-19 19:30,20,15.32,15.335,15.32,15.335,3
20151201|2015-08-19 20:00,20,15.34,15.4,15.34,15.37,116
20151201|2015-08-19 20:30,20,15.365,15.375,15.365,15.37,102
20151201|2015-08-19 21:00,20,15.375,15.375,15.365,15.365,77
20151201|2015-08-19 21:30,20,15.355,15.38,15.34,15.38,80
20151201|2015-08-19 22:00,20,15.36,15.405,15.355,15.405,25
20151201|2015-08-19 22:30,20,15.405,15.41,15.39,15.39,74
20151201|2015-08-19 23:00,20,15.395,15.4,15.385,15.4,12
20151201|2015-08-19 23:30,20,15.4,15.43,15.4,15.425,14
20151201|2015-08-20 00:00,20,15.425,15.445,15.425,15.43,72
20151201|2015-08-20 00:30,20,15.445,15.455,15.415,15.44,110
20151201|2015-08-20 01:00,20,15.46,15.465,15.42,15.42,26
20151201|2015-08-20 01:30,20,15.42,15.42,15.37,15.375,86
20151201|2015-08-20 02:00,20,15.375,15.38,15.345,15.375,125
20151201|2015-08-20 02:30,20,15.375,15.395,15.375,15.395,9
20151201|2015-08-20 03:00,20,15.4,15.4,15.395,15.4,11
20151201|2015-08-20 03:30,20,15.4,15.4,15.375,15.38,12
20151201|2015-08-20 04:00,20,15.39,15.425,15.39,15.42,62
20151201|2015-08-20 04:30,20,15.41,15.43,15.395,15.42,26
20151201|2015-08-20 05:00,20,15.415,15.45,15.41,15.425,43
20151201|2015-08-20 05:30,20,15.43,15.43,15.41,15.41,2
20151201|2015-08-20 06:00,20,15.41,15.45,15.41,15.415,58
20151201|2015-08-20 06:30,20,15.41,15.41,15.395,15.395,18
20151201|2015-08-20 07:00,20,15.4,15.58,15.4,15.555,321
20151201|2015-08-20 07:30,20,15.55,15.595,15.49,15.505,212
20151201|2015-08-20 08:00,20,15.505,15.59,15.475,15.575,362
20151201|2015-08-20 08:30,20,15.575,15.605,15.53,15.555,343
20151201|2015-08-20 09:00,20,15.545,15.575,15.495,15.55,279
20151201|2015-08-20 09:30,20,15.55,15.575,15.51,15.51,163
20151201|2015-08-20 10:00,20,15.51,15.56,15.51,15.525,262
20151201|2015-08-20 10:30,20,15.535,15.545,15.515,15.54,111
20151201|2015-08-20 11:00,20,15.54,15.57,15.54,15.57,96
20151201|2015-08-20 11:30,20,15.565,15.59,15.52,15.525,152
20151201|2015-08-20 12:00,20,15.525,15.57,15.525,15.56,207
20151201|2015-08-20 12:30,20,15.555,15.57,15.555,15.56,55
20151201|2015-08-20 13:00,20,15.55,15.57,15.535,15.57,38
20151201|2015-08-20 13:30,20,15.57,15.57,15.54,15.54,81
20151201|2015-08-20 14:00,20,15.54,15.56,15.5,15.5,23
20151201|2015-08-20 14:30,20,15.505,15.515,15.49,15.495,41
20151201|2015-08-20 15:00,20,15.505,15.57,15.505,15.57,9
20151201|2015-08-20 15:30,20,15.57,15.58,15.565,15.58,15
20151201|2015-08-20 16:00,20,15.58,15.585,15.58,15.585,9
20151201|2015-08-20 17:00,21,15.59,15.59,15.575,15.585,17
20151201|2015-08-20 17:30,21,15.59,15.6,15.59,15.6,42
20151201|2015-08-20 18:00,21,15.58,15.585,15.57,15.57,6
20151201|2015-08-20 18:30,21,15.565,15.565,15.565,15.565,2
20151201|2015-08-20 19:00,21,15.56,15.565,15.55,15.56,24
20151201|2015-08-20 19:30,21,15.545,15.56,15.535,15.56,11
20151201|2015-08-20 20:00,21,15.565,15.615,15.55,15.585,136
20151201|2015-08-20 20:30,21,15.53,15.565,15.525,15.54,21
20151201|2015-08-20 21:00,21,15.55,15.565,15.53,15.55,36
20151201|2015-08-20 21:30,21,15.585,15.62,15.575,15.58,105
20151201|2015-08-20 22:00,21,15.61,15.77,15.61,15.62,360
20151201|2015-08-20 22:30,21,15.62,15.62,15.59,15.605,51
20151201|2015-08-20 23:00,21,15.615,15.615,15.605,15.605,5
20151201|2015-08-20 23:30,21,15.62,15.67,15.62,15.665,79
20151201|2015-08-21 00:00,21,15.675,15.68,15.65,15.65,65
20151201|2015-08-21 00:30,21,15.65,15.665,15.63,15.64,75
20151201|2015-08-21 01:00,21,15.65,15.655,15.575,15.575,147
20151201|2015-08-21 01:30,21,15.575,15.575,15.475,15.495,174
20151201|2015-08-21 02:00,21,15.49,15.53,15.385,15.44,194
20151201|2015-08-21 02:30,21,15.405,15.435,15.38,15.435,30
20151201|2015-08-21 03:00,21,15.4,15.425,15.35,15.42,48
20151201|2015-08-21 03:30,21,15.43,15.45,15.42,15.425,35
20151201|2015-08-21 04:00,21,15.415,15.425,15.405,15.41,62
20151201|2015-08-21 04:30,21,15.395,15.42,15.39,15.42,42
20151201|2015-08-21 05:00,21,15.425,15.44,15.425,15.435,10
20151201|2015-08-21 05:30,21,15.44,15.505,15.44,15.5,31
20151201|2015-08-21 06:00,21,15.495,15.505,15.475,15.48,33
20151201|2015-08-21 06:30,21,15.455,15.455,15.42,15.435,28
20151201|2015-08-21 07:00,21,15.42,15.49,15.42,15.48,252
20151201|2015-08-21 07:30,21,15.485,15.49,15.44,15.44,151
20151201|2015-08-21 08:00,21,15.445,15.505,15.4,15.41,225
20151201|2015-08-21 08:30,21,15.405,15.45,15.36,15.405,227
20151201|2015-08-21 09:00,21,15.39,15.4,15.155,15.175,1080
20151201|2015-08-21 09:30,21,15.18,15.25,15.17,15.22,437
20151201|2015-08-21 10:00,21,15.22,15.355,15.215,15.335,348
20151201|2015-08-21 10:30,21,15.34,15.4,15.29,15.34,323
20151201|2015-08-21 11:00,21,15.33,15.35,15.31,15.34,80
20151201|2015-08-21 11:30,21,15.335,15.36,15.3,15.34,178
20151201|2015-08-21 12:00,21,15.345,15.365,15.33,15.35,214
20151201|2015-08-21 12:30,21,15.345,15.355,15.315,15.325,49
20151201|2015-08-21 13:00,21,15.335,15.36,15.335,15.355,41
20151201|2015-08-21 13:30,21,15.365,15.38,15.335,15.335,36
20151201|2015-08-21 14:00,21,15.335,15.335,15.295,15.305,31
20151201|2015-08-21 14:30,21,15.31,15.315,15.29,15.3,35
20151201|2015-08-21 15:00,21,15.31,15.315,15.285,15.3,16
20151201|2015-08-21 15:30,21,15.315,15.355,15.305,15.325,13
20151201|2015-08-21 16:00,21,15.335,15.37,15.335,15.365,9
20151201|2015-08-23 17:00,24,15.37,15.44,15.365,15.415,17
20151201|2015-08-23 17:30,24,15.415,15.415,15.38,15.38,10
20151201|2015-08-23 18:00,24,15.37,15.37,15.33,15.365,90
20151201|2015-08-23 18:30,24,15.355,15.4,15.35,15.4,34
20151201|2015-08-23 19:00,24,15.39,15.39,15.36,15.36,57
20151201|2015-08-23 19:30,24,15.375,15.38,15.365,15.375,24
20151201|2015-08-23 20:00,24,15.37,15.385,15.195,15.25,200
20151201|2015-08-23 20:30,24,15.205,15.32,15.205,15.23,90
20151201|2015-08-23 21:00,24,15.245,15.28,15.245,15.28,15
20151201|2015-08-23 21:30,24,15.28,15.3,15.245,15.285,76
20151201|2015-08-23 22:00,24,15.285,15.285,15.12,15.23,252
20151201|2015-08-23 22:30,24,15.185,15.19,15.12,15.145,83
20151201|2015-08-23 23:00,24,15.15,15.21,15.145,15.145,15
20151201|2015-08-23 23:30,24,15.135,15.21,15.135,15.2,65
20151201|2015-08-24 00:00,24,15.19,15.23,15.19,15.2,49
20151201|2015-08-24 00:30,24,15.14,15.225,15.115,15.165,86
20151201|2015-08-24 01:00,24,15.175,15.18,15.08,15.145,149
20151201|2015-08-24 01:30,24,15.135,15.14,15.1,15.12,115
20151201|2015-08-24 02:00,24,15.12,15.13,15.09,15.11,327
20151201|2015-08-24 02:30,24,15.115,15.2,15.115,15.155,219
20151201|2015-08-24 03:00,24,15.145,15.18,15.145,15.15,65
20151201|2015-08-24 03:30,24,15.135,15.135,15.03,15.03,76
20151201|2015-08-24 04:00,24,15.025,15.035,14.93,14.955,253
20151201|2015-08-24 04:30,24,14.945,14.96,14.865,14.95,408
20151201|2015-08-24 05:00,24,14.95,14.965,14.88,14.92,92
20151201|2015-08-24 05:30,24,14.945,14.965,14.94,14.945,152
20151201|2015-08-24 06:00,24,14.95,14.955,14.905,14.925,157
20151201|2015-08-24 06:30,24,14.92,14.99,14.915,14.94,292
20151201|2015-08-24 07:00,24,14.945,15.03,14.88,14.88,600
20151201|2015-08-24 07:30,24,14.89,14.895,14.63,14.64,1483
20151201|2015-08-24 08:00,24,14.645,14.77,14.595,14.72,1403
20151201|2015-08-24 08:30,24,14.72,14.935,14.685,14.935,1142
20151201|2015-08-24 09:00,24,14.92,15.05,14.885,14.965,964
20151201|2015-08-24 09:30,24,14.97,15.14,14.97,15.085,899
20151201|2015-08-24 10:00,24,15.085,15.085,14.965,14.98,477
20151201|2015-08-24 10:30,24,14.98,14.98,14.885,14.93,716
20151201|2015-08-24 11:00,24,14.935,14.965,14.91,14.955,323
20151201|2015-08-24 11:30,24,14.955,14.98,14.885,14.9,274
20151201|2015-08-24 12:00,24,14.91,14.91,14.765,14.77,750
20151201|2015-08-24 12:30,24,14.765,14.855,14.755,14.84,287
20151201|2015-08-24 13:00,24,14.845,14.865,14.835,14.86,202
20151201|2015-08-24 13:30,24,14.865,14.875,14.76,14.82,140
20151201|2015-08-24 14:00,24,14.815,14.845,14.755,14.765,49
20151201|2015-08-24 14:30,24,14.785,14.815,14.775,14.805,45
20151201|2015-08-24 15:00,24,14.79,14.79,14.76,14.77,27
20151201|2015-08-24 15:30,24,14.78,14.78,14.73,14.765,30
20151201|2015-08-24 16:00,24,14.76,14.79,14.76,14.79,6
20151201|2015-08-24 17:00,25,14.835,14.855,14.815,14.815,111
20151201|2015-08-24 17:30,25,14.815,14.815,14.805,14.805,33
20151201|2015-08-24 18:00,25,14.805,14.81,14.785,14.79,46
20151201|2015-08-24 18:30,25,14.795,14.84,14.775,14.84,35
20151201|2015-08-24 19:00,25,14.825,14.845,14.8,14.825,57
20151201|2015-08-24 19:30,25,14.795,14.8,14.785,14.8,44
20151201|2015-08-24 20:00,25,14.815,14.925,14.8,14.905,306
20151201|2015-08-24 20:30,25,14.905,14.96,14.88,14.94,162
20151201|2015-08-24 21:00,25,14.945,14.96,14.92,14.94,64
20151201|2015-08-24 21:30,25,14.91,14.915,14.84,14.84,139
20151201|2015-08-24 22:00,25,14.845,14.87,14.845,14.86,25
20151201|2015-08-24 22:30,25,14.865,14.88,14.865,14.875,17
20151201|2015-08-24 23:00,25,14.88,14.915,14.88,14.905,7
20151201|2015-08-24 23:30,25,14.89,14.925,14.89,14.925,25
20151201|2015-08-25 00:00,25,14.89,14.91,14.88,14.885,28
20151201|2015-08-25 00:30,25,14.87,14.87,14.745,14.79,293
20151201|2015-08-25 01:00,25,14.8,14.81,14.715,14.725,159
20151201|2015-08-25 01:30,25,14.725,14.73,14.645,14.69,447
20151201|2015-08-25 02:00,25,14.7,14.76,14.69,14.715,233
20151201|2015-08-25 02:30,25,14.725,14.78,14.705,14.76,140
20151201|2015-08-25 03:00,25,14.775,14.785,14.725,14.755,103
20151201|2015-08-25 03:30,25,14.76,14.78,14.745,14.75,45
20151201|2015-08-25 04:00,25,14.735,14.785,14.735,14.785,23
20151201|2015-08-25 04:30,25,14.785,14.89,14.785,14.89,217
20151201|2015-08-25 05:00,25,14.89,14.935,14.83,14.89,204
20151201|2015-08-25 05:30,25,14.88,14.91,14.765,14.81,131
20151201|2015-08-25 06:00,25,14.82,14.86,14.8,14.81,125
20151201|2015-08-25 06:30,25,14.81,14.825,14.77,14.82,239
20151201|2015-08-25 07:00,25,14.81,14.855,14.77,14.81,462
20151201|2015-08-25 07:30,25,14.81,14.86,14.77,14.805,589
20151201|2015-08-25 08:00,25,14.805,14.865,14.755,14.8,657
20151201|2015-08-25 08:30,25,14.795,14.805,14.63,14.665,864
20151201|2015-08-25 09:00,25,14.665,14.675,14.56,14.65,1541
20151201|2015-08-25 09:30,25,14.645,14.675,14.615,14.66,642
20151201|2015-08-25 10:00,25,14.665,14.755,14.63,14.69,754
20151201|2015-08-25 10:30,25,14.695,14.71,14.66,14.675,394
20151201|2015-08-25 11:00,25,14.68,14.685,14.64,14.66,421
20151201|2015-08-25 11:30,25,14.665,14.695,14.665,14.665,333
20151201|2015-08-25 12:00,25,14.665,14.685,14.635,14.68,581
20151201|2015-08-25 12:30,25,14.685,14.7,14.66,14.665,130
20151201|2015-08-25 13:00,25,14.655,14.67,14.645,14.65,142
20151201|2015-08-25 13:30,25,14.64,14.65,14.625,14.65,147
20151201|2015-08-25 14:00,25,14.655,14.655,14.635,14.65,88
20151201|2015-08-25 14:30,25,14.65,14.655,14.64,14.64,51
20151201|2015-08-25 15:00,25,14.635,14.645,14.615,14.635,43
20151201|2015-08-25 15:30,25,14.64,14.695,14.64,14.675,21
20151201|2015-08-25 16:00,25,14.68,14.7,14.68,14.7,9
20151201|2015-08-25 17:00,26,14.72,14.73,14.69,14.69,62
20151201|2015-08-25 17:30,26,14.705,14.71,14.69,14.69,9
20151201|2015-08-25 18:00,26,14.69,14.71,14.69,14.71,3
20151201|2015-08-25 18:30,26,14.72,14.74,14.72,14.73,14
20151201|2015-08-25 19:00,26,14.73,14.745,14.705,14.72,148
20151201|2015-08-25 19:30,26,14.73,14.745,14.72,14.72,48
20151201|2015-08-25 20:00,26,14.72,14.72,14.6,14.64,193
20151201|2015-08-25 20:30,26,14.64,14.67,14.59,14.605,135
20151201|2015-08-25 21:00,26,14.59,14.63,14.59,14.625,155
20151201|2015-08-25 21:30,26,14.625,14.625,14.6,14.605,60
20151201|2015-08-25 22:00,26,14.605,14.625,14.585,14.615,39
20151201|2015-08-25 22:30,26,14.615,14.635,14.615,14.635,35
20151201|2015-08-25 23:00,26,14.635,14.635,14.565,14.59,42
20151201|2015-08-25 23:30,26,14.585,14.61,14.545,14.605,97
20151201|2015-08-26 00:00,26,14.6,14.6,14.575,14.59,11
20151201|2015-08-26 00:30,26,14.58,14.6,14.57,14.585,82
20151201|2015-08-26 01:00,26,14.585,14.595,14.52,14.555,245
20151201|2015-08-26 01:30,26,14.565,14.595,14.48,14.495,349
20151201|2015-08-26 02:00,26,14.495,14.57,14.49,14.555,255
20151201|2015-08-26 02:30,26,14.525,14.565,14.49,14.555,124
20151201|2015-08-26 03:00,26,14.55,14.55,14.505,14.51,84
20151201|2015-08-26 03:30,26,14.515,14.565,14.505,14.56,39
20151201|2015-08-26 04:00,26,14.55,14.555,14.53,14.545,72
20151201|2015-08-26 04:30,26,14.53,14.555,14.515,14.535,145
20151201|2015-08-26 05:00,26,14.515,14.525,14.5,14.515,174
20151201|2015-08-26 05:30,26,14.515,14.52,14.44,14.49,322
20151201|2015-08-26 06:00,26,14.475,14.475,14.325,14.42,1002
20151201|2015-08-26 06:30,26,14.415,14.415,14.305,14.325,591
20151201|2015-08-26 07:00,26,14.325,14.365,14.26,14.325,1240
20151201|2015-08-26 07:30,26,14.315,14.315,14.105,14.23,2172
20151201|2015-08-26 08:00,26,14.23,14.32,14.145,14.18,1242
20151201|2015-08-26 08:30,26,14.19,14.195,14.1,14.13,1507
20151201|2015-08-26 09:00,26,14.125,14.13,13.95,13.97,2244
20151201|2015-08-26 09:30,26,13.975,14.175,13.95,14.06,1645
20151201|2015-08-26 10:00,26,14.06,14.155,14.055,14.07,878
20151201|2015-08-26 10:30,26,14.07,14.115,14.055,14.105,535
20151201|2015-08-26 11:00,26,14.11,14.11,14.055,14.075,469
20151201|2015-08-26 11:30,26,14.075,14.11,14.06,14.095,633
20151201|2015-08-26 12:00,26,14.095,14.11,14.06,14.085,1045
20151201|2015-08-26 12:30,26,14.085,14.105,14.075,14.08,241
20151201|2015-08-26 13:00,26,14.08,14.1,14.08,14.09,156
20151201|2015-08-26 13:30,26,14.095,14.115,14.06,14.105,131
20151201|2015-08-26 14:00,26,14.105,14.12,14.075,14.12,61
20151201|2015-08-26 14:30,26,14.115,14.155,14.105,14.155,202
20151201|2015-08-26 15:00,26,14.15,14.15,14.11,14.115,93
20151201|2015-08-26 15:30,26,14.115,14.155,14.085,14.09,92
20151201|2015-08-26 16:00,26,14.1,14.11,14.085,14.105,33
20151201|2015-08-26 17:00,27,14.14,14.165,14.11,14.155,107
20151201|2015-08-26 17:30,27,14.16,14.16,14.09,14.095,155
20151201|2015-08-26 18:00,27,14.1,14.115,14.075,14.105,91
20151201|2015-08-26 18:30,27,14.1,14.12,14.085,14.12,27
20151201|2015-08-26 19:00,27,14.115,14.135,14.085,14.11,73
20151201|2015-08-26 19:30,27,14.105,14.135,14.105,14.115,141
20151201|2015-08-26 20:00,27,14.115,14.17,14.11,14.155,280
20151201|2015-08-26 20:30,27,14.165,14.18,14.145,14.15,383
20151201|2015-08-26 21:00,27,14.15,14.165,14.13,14.15,246
20151201|2015-08-26 21:30,27,14.15,14.165,14.145,14.16,207
20151201|2015-08-26 22:00,27,14.165,14.165,14.15,14.16,175
20151201|2015-08-26 22:30,27,14.16,14.18,14.16,14.17,52
20151201|2015-08-26 23:00,27,14.16,14.16,14.145,14.16,47
20151201|2015-08-26 23:30,27,14.165,14.18,14.165,14.18,76
20151201|2015-08-27 00:00,27,14.185,14.185,14.16,14.18,89
20151201|2015-08-27 00:30,27,14.18,14.195,14.155,14.165,293
20151201|2015-08-27 01:00,27,14.165,14.205,14.14,14.2,488
20151201|2015-08-27 01:30,27,14.205,14.24,14.195,14.23,546
20151201|2015-08-27 02:00,27,14.23,14.255,14.21,14.215,386
20151201|2015-08-27 02:30,27,14.21,14.265,14.195,14.23,447
20151201|2015-08-27 03:00,27,14.235,14.24,14.18,14.22,307
20151201|2015-08-27 03:30,27,14.215,14.235,14.185,14.19,345
20151201|2015-08-27 04:00,27,14.195,14.24,14.185,14.215,213
20151201|2015-08-27 04:30,27,14.21,14.27,14.21,14.23,547
20151201|2015-08-27 05:00,27,14.245,14.285,14.245,14.245,196
20151201|2015-08-27 05:30,27,14.24,14.25,14.195,14.2,191
20151201|2015-08-27 06:00,27,14.2,14.265,14.2,14.215,479
20151201|2015-08-27 06:30,27,14.21,14.23,14.195,14.225,226
20151201|2015-08-27 07:00,27,14.225,14.25,14.16,14.175,931
20151201|2015-08-27 07:30,27,14.175,14.205,14.11,14.15,1776
20151201|2015-08-27 08:00,27,14.15,14.21,14.12,14.165,1300
20151201|2015-08-27 08:30,27,14.175,14.19,14.12,14.13,952
20151201|2015-08-27 09:00,27,14.13,14.31,14.13,14.295,2081
20151201|2015-08-27 09:30,27,14.29,14.335,14.26,14.305,1702
20151201|2015-08-27 10:00,27,14.305,14.585,14.29,14.55,4136
20151201|2015-08-27 10:30,27,14.545,14.575,14.455,14.465,1935
20151201|2015-08-27 11:00,27,14.46,14.49,14.425,14.44,1080
20151201|2015-08-27 11:30,27,14.44,14.505,14.405,14.475,1050
20151201|2015-08-27 12:00,27,14.475,14.49,14.42,14.425,1351
20151201|2015-08-27 12:30,27,14.435,14.44,14.37,14.4,658
20151201|2015-08-27 13:00,27,14.39,14.45,14.38,14.41,318
20151201|2015-08-27 13:30,27,14.405,14.44,14.36,14.42,197
20151201|2015-08-27 14:00,27,14.42,14.44,14.395,14.435,150
20151201|2015-08-27 14:30,27,14.435,14.44,14.41,14.42,169
20151201|2015-08-27 15:00,27,14.425,14.45,14.42,14.43,147
20151201|2015-08-27 15:30,27,14.43,14.47,14.405,14.465,132
20151201|2015-08-27 16:00,27,14.45,14.49,14.43,14.48,81
20151201|2015-08-27 17:00,28,14.505,14.51,14.49,14.5,98
20151201|2015-08-27 17:30,28,14.495,14.505,14.49,14.5,49
20151201|2015-08-27 18:00,28,14.505,14.515,14.495,14.515,72
20151201|2015-08-27 18:30,28,14.515,14.525,14.515,14.525,43
20151201|2015-08-27 19:00,28,14.525,14.525,14.495,14.5,101
20151201|2015-08-27 19:30,28,14.505,14.515,14.48,14.48,204
20151201|2015-08-27 20:00,28,14.485,14.56,14.435,14.495,1070
20151201|2015-08-27 20:30,28,14.5,14.51,14.43,14.44,413
20151201|2015-08-27 21:00,28,14.43,14.5,14.43,14.5,347
20151201|2015-08-27 21:30,28,14.5,14.505,14.45,14.485,225
20151201|2015-08-27 22:00,28,14.48,14.49,14.465,14.48,210
20151201|2015-08-27 22:30,28,14.475,14.485,14.455,14.455,74
20151201|2015-08-27 23:00,28,14.46,14.465,14.45,14.46,43
20151201|2015-08-27 23:30,28,14.455,14.48,14.455,14.475,61
20151201|2015-08-28 00:00,28,14.48,14.505,14.475,14.5,146
20151201|2015-08-28 00:30,28,14.495,14.525,14.495,14.51,534
20151201|2015-08-28 01:00,28,14.505,14.55,14.5,14.51,494
20151201|2015-08-28 01:30,28,14.515,14.52,14.455,14.505,549
20151201|2015-08-28 02:00,28,14.505,14.51,14.47,14.51,364
20151201|2015-08-28 02:30,28,14.505,14.51,14.46,14.46,456
20151201|2015-08-28 03:00,28,14.455,14.465,14.385,14.385,447
20151201|2015-08-28 03:30,28,14.385,14.4,14.365,14.395,282
20151201|2015-08-28 04:00,28,14.4,14.425,14.375,14.405,283
20151201|2015-08-28 04:30,28,14.41,14.435,14.37,14.37,296
20151201|2015-08-28 05:00,28,14.37,14.42,14.36,14.41,244
20151201|2015-08-28 05:30,28,14.41,14.41,14.38,14.405,134
20151201|2015-08-28 06:00,28,14.4,14.46,14.375,14.4,924
20151201|2015-08-28 06:30,28,14.395,14.44,14.35,14.415,719
20151201|2015-08-28 07:00,28,14.42,14.5,14.375,14.47,1410
20151201|2015-08-28 07:30,28,14.475,14.52,14.44,14.475,1173
20151201|2015-08-28 08:00,28,14.475,14.495,14.38,14.46,2205
20151201|2015-08-28 08:30,28,14.465,14.605,14.46,14.565,4959
20151201|2015-08-28 09:00,28,14.565,14.645,14.545,14.635,3390
20151201|2015-08-28 09:30,28,14.635,14.665,14.48,14.505,3074
20151201|2015-08-28 10:00,28,14.51,14.535,14.475,14.49,1869
20151201|2015-08-28 10:30,28,14.485,14.51,14.43,14.44,2527
20151201|2015-08-28 11:00,28,14.44,14.52,14.44,14.5,1113
20151201|2015-08-28 11:30,28,14.495,14.525,14.49,14.52,900
20151201|2015-08-28 12:00,28,14.52,14.56,14.52,14.54,1346
20151201|2015-08-28 12:30,28,14.535,14.54,14.505,14.525,553
20151201|2015-08-28 13:00,28,14.52,14.535,14.515,14.525,373
20151201|2015-08-28 13:30,28,14.53,14.56,14.53,14.555,235
20151201|2015-08-28 14:00,28,14.56,14.57,14.55,14.55,284
20151201|2015-08-28 14:30,28,14.55,14.57,14.545,14.565,225
20151201|2015-08-28 15:00,28,14.56,14.57,14.56,14.56,119
20151201|2015-08-28 15:30,28,14.56,14.575,14.55,14.575,123
20151201|2015-08-28 16:00,28,14.575,14.595,14.565,14.565,105
20151201|2015-08-30 17:00,31,14.58,14.59,14.535,14.535,68
20151201|2015-08-30 17:30,31,14.54,14.545,14.53,14.53,45
20151201|2015-08-30 18:00,31,14.53,14.535,14.525,14.525,36
20151201|2015-08-30 18:30,31,14.53,14.55,14.525,14.53,40
20151201|2015-08-30 19:00,31,14.525,14.55,14.485,14.495,223
20151201|2015-08-30 19:30,31,14.495,14.51,14.485,14.49,58
20151201|2015-08-30 20:00,31,14.49,14.525,14.455,14.515,329
20151201|2015-08-30 20:30,31,14.515,14.525,14.495,14.51,230
20151201|2015-08-30 21:00,31,14.515,14.53,14.505,14.52,139
20151201|2015-08-30 21:30,31,14.52,14.53,14.515,14.52,45
20151201|2015-08-30 22:00,31,14.52,14.52,14.48,14.495,205
20151201|2015-08-30 22:30,31,14.5,14.505,14.495,14.505,24
20151201|2015-08-30 23:00,31,14.5,14.51,14.475,14.48,59
20151201|2015-08-30 23:30,31,14.475,14.5,14.46,14.49,113
20151201|2015-08-31 00:00,31,14.495,14.51,14.495,14.51,87
20151201|2015-08-31 00:30,31,14.505,14.53,14.505,14.51,151
20151201|2015-08-31 01:00,31,14.51,14.53,14.495,14.515,379
20151201|2015-08-31 01:30,31,14.515,14.52,14.47,14.51,334
20151201|2015-08-31 02:00,31,14.505,14.515,14.475,14.485,284
20151201|2015-08-31 02:30,31,14.49,14.505,14.475,14.505,199
20151201|2015-08-31 03:00,31,14.505,14.52,14.485,14.485,261
20151201|2015-08-31 03:30,31,14.48,14.52,14.47,14.515,206
20151201|2015-08-31 04:00,31,14.51,14.525,14.5,14.515,238
20151201|2015-08-31 04:30,31,14.515,14.525,14.505,14.505,167
20151201|2015-08-31 05:00,31,14.51,14.515,14.485,14.51,297
20151201|2015-08-31 05:30,31,14.505,14.51,14.49,14.49,117
20151201|2015-08-31 06:00,31,14.49,14.5,14.465,14.49,217
20151201|2015-08-31 06:30,31,14.495,14.545,14.495,14.54,497
20151201|2015-08-31 07:00,31,14.54,14.54,14.455,14.47,1124
20151201|2015-08-31 07:30,31,14.465,14.48,14.435,14.455,1344
20151201|2015-08-31 08:00,31,14.455,14.475,14.39,14.475,2712
20151201|2015-08-31 08:30,31,14.47,14.49,14.41,14.41,2404
20151201|2015-08-31 09:00,31,14.41,14.47,14.39,14.465,1693
20151201|2015-08-31 09:30,31,14.46,14.51,14.435,14.495,2090
20151201|2015-08-31 10:00,31,14.495,14.525,14.475,14.525,1440
20151201|2015-08-31 10:30,31,14.53,14.635,14.51,14.63,2737
20151201|2015-08-31 11:00,31,14.63,14.645,14.59,14.595,1616
20151201|2015-08-31 11:30,31,14.595,14.64,14.59,14.615,1045
20151201|2015-08-31 12:00,31,14.61,14.65,14.575,14.59,2118
20151201|2015-08-31 12:30,31,14.585,14.615,14.575,14.615,642
20151201|2015-08-31 13:00,31,14.615,14.64,14.59,14.635,629
20151201|2015-08-31 13:30,31,14.635,14.67,14.6,14.62,619
20151201|2015-08-31 14:00,31,14.62,14.645,14.585,14.585,254
20151201|2015-08-31 14:30,31,14.59,14.635,14.59,14.625,261
20151201|2015-08-31 15:00,31,14.62,14.62,14.6,14.615,106
20151201|2015-08-31 15:30,31,14.61,14.615,14.6,14.6,65
20151201|2015-08-31 16:00,31,14.6,14.6,14.59,14.6,25
20151201|2015-08-31 17:00,1,14.595,14.625,14.59,14.62,63
20151201|2015-08-31 17:30,1,14.605,14.615,14.6,14.6,22
20151201|2015-08-31 18:00,1,14.6,14.605,14.6,14.6,19
20151201|2015-08-31 18:30,1,14.6,14.605,14.595,14.6,50
20151201|2015-08-31 19:00,1,14.595,14.64,14.59,14.64,264
20151201|2015-08-31 19:30,1,14.635,14.67,14.635,14.66,203
20151201|2015-08-31 20:00,1,14.655,14.685,14.635,14.675,635
20151201|2015-08-31 20:30,1,14.665,14.67,14.62,14.625,307
20151201|2015-08-31 21:00,1,14.625,14.665,14.59,14.6,419
20151201|2015-08-31 21:30,1,14.6,14.65,14.6,14.625,445
20151201|2015-08-31 22:00,1,14.62,14.66,14.62,14.655,182
20151201|2015-08-31 22:30,1,14.65,14.65,14.63,14.63,33
20151201|2015-08-31 23:00,1,14.635,14.66,14.635,14.655,40
20151201|2015-08-31 23:30,1,14.655,14.665,14.63,14.65,212
20151201|2015-09-01 00:00,1,14.65,14.66,14.64,14.64,89
20151201|2015-09-01 00:30,1,14.645,14.66,14.615,14.645,389
20151201|2015-09-01 01:00,1,14.645,14.66,14.61,14.615,659
20151201|2015-09-01 01:30,1,14.61,14.62,14.565,14.565,797
20151201|2015-09-01 02:00,1,14.565,14.615,14.545,14.61,569
20151201|2015-09-01 02:30,1,14.61,14.63,14.595,14.595,436
20151201|2015-09-01 03:00,1,14.595,14.6,14.535,14.535,264
20151201|2015-09-01 03:30,1,14.535,14.585,14.52,14.57,332
20151201|2015-09-01 04:00,1,14.57,14.6,14.565,14.595,431
20151201|2015-09-01 04:30,1,14.585,14.63,14.585,14.62,268
20151201|2015-09-01 05:00,1,14.625,14.635,14.605,14.635,273
20151201|2015-09-01 05:30,1,14.63,14.65,14.575,14.575,405
20151201|2015-09-01 06:00,1,14.57,14.59,14.55,14.57,859
20151201|2015-09-01 06:30,1,14.575,14.58,14.53,14.535,494
20151201|2015-09-01 07:00,1,14.54,14.585,14.505,14.575,1392
20151201|2015-09-01 07:30,1,14.575,14.64,14.53,14.635,2361
20151201|2015-09-01 08:00,1,14.64,14.755,14.6,14.615,5320
20151201|2015-09-01 08:30,1,14.62,14.665,14.565,14.59,3880
20151201|2015-09-01 09:00,1,14.59,14.625,14.53,14.53,2898
20151201|2015-09-01 09:30,1,14.53,14.585,14.495,14.555,2246
20151201|2015-09-01 10:00,1,14.55,14.615,14.54,14.59,1582
20151201|2015-09-01 10:30,1,14.59,14.605,14.55,14.595,1502
20151201|2015-09-01 11:00,1,14.6,14.615,14.565,14.605,925
20151201|2015-09-01 11:30,1,14.6,14.63,14.595,14.62,837
20151201|2015-09-01 12:00,1,14.62,14.635,14.595,14.615,1137
20151201|2015-09-01 12:30,1,14.615,14.625,14.595,14.625,521
20151201|2015-09-01 13:00,1,14.63,14.63,14.59,14.595,502
20151201|2015-09-01 13:30,1,14.6,14.605,14.58,14.59,189
20151201|2015-09-01 14:00,1,14.59,14.6,14.555,14.56,177
20151201|2015-09-01 14:30,1,14.56,14.59,14.555,14.575,261
20151201|2015-09-01 15:00,1,14.575,14.6,14.575,14.595,73
20151201|2015-09-01 15:30,1,14.59,14.6,14.585,14.585,40
20151201|2015-09-01 16:00,1,14.59,14.59,14.575,14.585,25
20151201|2015-09-01 17:00,2,14.585,14.6,14.57,14.59,62
20151201|2015-09-01 17:30,2,14.595,14.6,14.59,14.595,43
20151201|2015-09-01 18:00,2,14.595,14.6,14.575,14.585,85
20151201|2015-09-01 18:30,2,14.585,14.585,14.565,14.58,51
20151201|2015-09-01 19:00,2,14.575,14.58,14.535,14.535,255
20151201|2015-09-01 19:30,2,14.535,14.565,14.53,14.555,172
20151201|2015-09-01 20:00,2,14.555,14.595,14.54,14.58,435
20151201|2015-09-01 20:30,2,14.58,14.595,14.56,14.565,196
20151201|2015-09-01 21:00,2,14.565,14.57,14.53,14.57,210
20151201|2015-09-01 21:30,2,14.57,14.575,14.54,14.55,149
20151201|2015-09-01 22:00,2,14.555,14.575,14.555,14.57,136
20151201|2015-09-01 22:30,2,14.57,14.57,14.565,14.565,38
20151201|2015-09-01 23:00,2,14.565,14.565,14.545,14.555,47
20151201|2015-09-01 23:30,2,14.555,14.565,14.515,14.525,249
20151201|2015-09-02 00:00,2,14.52,14.535,14.51,14.535,163
20151201|2015-09-02 00:30,2,14.53,14.55,14.525,14.53,300
20151201|2015-09-02 01:00,2,14.535,14.585,14.53,14.57,519
20151201|2015-09-02 01:30,2,14.57,14.58,14.555,14.575,240
20151201|2015-09-02 02:00,2,14.575,14.595,14.555,14.56,395
20151201|2015-09-02 02:30,2,14.565,14.61,14.565,14.585,423
20151201|2015-09-02 03:00,2,14.585,14.615,14.57,14.585,257
20151201|2015-09-02 03:30,2,14.585,14.585,14.555,14.565,225
20151201|2015-09-02 04:00,2,14.56,14.565,14.535,14.555,354
20151201|2015-09-02 04:30,2,14.555,14.56,14.53,14.535,265
20151201|2015-09-02 05:00,2,14.535,14.545,14.51,14.54,262
20151201|2015-09-02 05:30,2,14.54,14.55,14.52,14.525,179
20151201|2015-09-02 06:00,2,14.525,14.555,14.52,14.525,371
20151201|2015-09-02 06:30,2,14.53,14.55,14.53,14.55,241
20151201|2015-09-02 07:00,2,14.555,14.57,14.46,14.53,1919
20151201|2015-09-02 07:30,2,14.525,14.535,14.455,14.53,1138
20151201|2015-09-02 08:00,2,14.53,14.705,14.53,14.695,2468
20151201|2015-09-02 08:30,2,14.695,14.815,14.665,14.765,4392
20151201|2015-09-02 09:00,2,14.77,14.785,14.64,14.645,2899
20151201|2015-09-02 09:30,2,14.64,14.64,14.425,14.48,4771
20151201|2015-09-02 10:00,2,14.475,14.565,14.475,14.525,2216
20151201|2015-09-02 10:30,2,14.525,14.54,14.47,14.54,1706
20151201|2015-09-02 11:00,2,14.54,14.685,14.54,14.65,2357
20151201|2015-09-02 11:30,2,14.65,14.74,14.65,14.7,1319
20151201|2015-09-02 12:00,2,14.7,14.705,14.645,14.65,1422
20151201|2015-09-02 12:30,2,14.65,14.68,14.64,14.645,381
20151201|2015-09-02 13:00,2,14.64,14.69,14.63,14.69,399
20151201|2015-09-02 13:30,2,14.685,14.71,14.655,14.67,270
20151201|2015-09-02 14:00,2,14.67,14.68,14.66,14.665,114
20151201|2015-09-02 14:30,2,14.665,14.675,14.66,14.67,173
20151201|2015-09-02 15:00,2,14.67,14.675,14.65,14.665,202
20151201|2015-09-02 15:30,2,14.66,14.665,14.65,14.66,31
20151201|2015-09-02 16:00,2,14.66,14.665,14.65,14.665,35
20151201|2015-09-02 17:00,3,14.66,14.675,14.65,14.675,52
20151201|2015-09-02 17:30,3,14.67,14.67,14.66,14.66,19
20151201|2015-09-02 18:00,3,14.66,14.665,14.66,14.665,26
20151201|2015-09-02 18:30,3,14.665,14.67,14.655,14.655,32
20151201|2015-09-02 19:00,3,14.655,14.66,14.63,14.66,159
20151201|2015-09-02 19:30,3,14.665,14.68,14.655,14.675,78
20151201|2015-09-02 20:00,3,14.68,14.685,14.665,14.665,60
20151201|2015-09-02 20:30,3,14.665,14.67,14.66,14.665,44
20151201|2015-09-02 21:00,3,14.66,14.675,14.655,14.665,53
20151201|2015-09-02 21:30,3,14.665,14.665,14.655,14.66,9
20151201|2015-09-02 22:00,3,14.66,14.665,14.66,14.66,8
20151201|2015-09-02 22:30,3,14.665,14.685,14.665,14.685,39
20151201|2015-09-02 23:00,3,14.68,14.68,14.66,14.66,71
20151201|2015-09-02 23:30,3,14.655,14.655,14.625,14.63,133
20151201|2015-09-03 00:00,3,14.625,14.635,14.62,14.62,95
20151201|2015-09-03 00:30,3,14.625,14.65,14.625,14.635,113
20151201|2015-09-03 01:00,3,14.635,14.66,14.63,14.65,128
20151201|2015-09-03 01:30,3,14.645,14.72,14.645,14.71,249
20151201|2015-09-03 02:00,3,14.715,14.775,14.705,14.765,606
20151201|2015-09-03 02:30,3,14.765,14.775,14.67,14.695,650
20151201|2015-09-03 03:00,3,14.7,14.74,14.695,14.695,324
20151201|2015-09-03 03:30,3,14.69,14.725,14.68,14.725,255
20151201|2015-09-03 04:00,3,14.725,14.735,14.67,14.69,338
20151201|2015-09-03 04:30,3,14.69,14.705,14.66,14.68,230
20151201|2015-09-03 05:00,3,14.68,14.7,14.68,14.685,108
20151201|2015-09-03 05:30,3,14.685,14.69,14.66,14.675,238
20151201|2015-09-03 06:00,3,14.675,14.68,14.59,14.62,788
20151201|2015-09-03 06:30,3,14.615,14.665,14.59,14.655,434
20151201|2015-09-03 07:00,3,14.655,14.71,14.6,14.635,974
20151201|2015-09-03 07:30,3,14.635,14.67,14.55,14.58,2791
20151201|2015-09-03 08:00,3,14.585,14.67,14.575,14.64,1676
20151201|2015-09-03 08:30,3,14.64,14.8,14.625,14.76,2629
20151201|2015-09-03 09:00,3,14.755,14.95,14.715,14.905,5433
20151201|2015-09-03 09:30,3,14.91,14.92,14.675,14.68,3376
20151201|2015-09-03 10:00,3,14.685,14.695,14.595,14.635,2603
20151201|2015-09-03 10:30,3,14.64,14.645,14.59,14.645,1116
20151201|2015-09-03 11:00,3,14.64,14.665,14.635,14.64,719
20151201|2015-09-03 11:30,3,14.64,14.675,14.63,14.665,850
20151201|2015-09-03 12:00,3,14.665,14.74,14.62,14.71,1764
20151201|2015-09-03 12:30,3,14.71,14.72,14.68,14.68,512
20151201|2015-09-03 13:00,3,14.675,14.68,14.65,14.68,461
20151201|2015-09-03 13:30,3,14.68,14.695,14.66,14.66,228
20151201|2015-09-03 14:00,3,14.66,14.675,14.66,14.67,138
20151201|2015-09-03 14:30,3,14.67,14.69,14.645,14.665,272
20151201|2015-09-03 15:00,3,14.66,14.68,14.655,14.68,130
20151201|2015-09-03 15:30,3,14.675,14.685,14.675,14.685,23
20151201|2015-09-03 16:00,3,14.685,14.7,14.685,14.695,32
20151201|2015-09-03 17:00,4,14.69,14.7,14.68,14.69,43
20151201|2015-09-03 17:30,4,14.695,14.705,14.695,14.705,30
20151201|2015-09-03 18:00,4,14.705,14.705,14.7,14.7,7
20151201|2015-09-03 18:30,4,14.705,14.725,14.705,14.72,52
20151201|2015-09-03 19:00,4,14.725,14.725,14.675,14.675,191
20151201|2015-09-03 19:30,4,14.68,14.68,14.655,14.66,109
20151201|2015-09-03 20:00,4,14.66,14.705,14.65,14.705,164
20151201|2015-09-03 20:30,4,14.705,14.735,14.705,14.72,215
20151201|2015-09-03 21:00,4,14.72,14.745,14.71,14.745,113
20151201|2015-09-03 21:30,4,14.74,14.755,14.735,14.755,95
20151201|2015-09-03 22:00,4,14.76,14.765,14.745,14.745,56
20151201|2015-09-03 22:30,4,14.74,14.77,14.73,14.765,113
20151201|2015-09-03 23:00,4,14.77,14.775,14.74,14.745,80
20151201|2015-09-03 23:30,4,14.75,14.755,14.72,14.75,129
20151201|2015-09-04 00:00,4,14.75,14.75,14.72,14.73,122
20151201|2015-09-04 00:30,4,14.74,14.745,14.72,14.725,122
20151201|2015-09-04 01:00,4,14.725,14.795,14.72,14.77,317
20151201|2015-09-04 01:30,4,14.77,14.78,14.76,14.77,177
20151201|2015-09-04 02:00,4,14.775,14.775,14.75,14.765,291
20151201|2015-09-04 02:30,4,14.765,14.785,14.755,14.77,284
20151201|2015-09-04 03:00,4,14.765,14.765,14.735,14.75,286
20151201|2015-09-04 03:30,4,14.755,14.76,14.7,14.72,387
20151201|2015-09-04 04:00,4,14.715,14.74,14.71,14.72,231
20151201|2015-09-04 04:30,4,14.72,14.72,14.685,14.685,195
20151201|2015-09-04 05:00,4,14.685,14.69,14.66,14.67,243
20151201|2015-09-04 05:30,4,14.67,14.68,14.645,14.66,278
20151201|2015-09-04 06:00,4,14.66,14.69,14.645,14.655,497
20151201|2015-09-04 06:30,4,14.655,14.685,14.645,14.685,150
20151201|2015-09-04 07:00,4,14.685,14.69,14.615,14.64,788
20151201|2015-09-04 07:30,4,14.64,14.805,14.54,14.595,4844
20151201|2015-09-04 08:00,4,14.6,14.6,14.475,14.535,3167
20151201|2015-09-04 08:30,4,14.535,14.605,14.5,14.525,2146
20151201|2015-09-04 09:00,4,14.53,14.615,14.515,14.595,1578
20151201|2015-09-04 09:30,4,14.6,14.61,14.505,14.545,1257
20151201|2015-09-04 10:00,4,14.55,14.605,14.545,14.555,1459
20151201|2015-09-04 10:30,4,14.56,14.595,14.56,14.575,684
20151201|2015-09-04 11:00,4,14.58,14.59,14.545,14.55,594
20151201|2015-09-04 11:30,4,14.555,14.59,14.535,14.565,587
20151201|2015-09-04 12:00,4,14.565,14.595,14.53,14.575,1159
20151201|2015-09-04 12:30,4,14.57,14.575,14.56,14.56,249
20151201|2015-09-04 13:00,4,14.565,14.565,14.53,14.535,273
20151201|2015-09-04 13:30,4,14.535,14.535,14.51,14.52,145
20151201|2015-09-04 14:00,4,14.52,14.525,14.51,14.52,193
20151201|2015-09-04 14:30,4,14.525,14.575,14.525,14.56,365
20151201|2015-09-04 15:00,4,14.555,14.59,14.555,14.57,201
20151201|2015-09-04 15:30,4,14.565,14.57,14.54,14.555,141
20151201|2015-09-04 16:00,4,14.555,14.58,14.54,14.55,66
20151201|2015-09-06 17:00,8,14.55,14.62,14.55,14.61,186
20151201|2015-09-06 17:30,8,14.615,14.67,14.615,14.62,76
20151201|2015-09-06 18:00,8,14.625,14.635,14.625,14.635,7
20151201|2015-09-06 18:30,8,14.635,14.645,14.62,14.62,42
20151201|2015-09-06 19:00,8,14.625,14.635,14.6,14.62,214
20151201|2015-09-06 19:30,8,14.615,14.625,14.615,14.615,227
20151201|2015-09-06 20:00,8,14.615,14.635,14.585,14.595,540
20151201|2015-09-06 20:30,8,14.595,14.645,14.595,14.625,154
20151201|2015-09-06 21:00,8,14.625,14.63,14.61,14.615,80
20151201|2015-09-06 21:30,8,14.61,14.61,14.58,14.585,155
20151201|2015-09-06 22:00,8,14.585,14.605,14.585,14.595,91
20151201|2015-09-06 22:30,8,14.595,14.6,14.595,14.6,14
20151201|2015-09-06 23:00,8,14.6,14.61,14.6,14.605,45
20151201|2015-09-06 23:30,8,14.6,14.61,14.6,14.61,34
20151201|2015-09-07 00:00,8,14.615,14.63,14.615,14.615,64
20151201|2015-09-07 00:30,8,14.615,14.625,14.57,14.575,383
20151201|2015-09-07 01:00,8,14.57,14.595,14.565,14.585,146
20151201|2015-09-07 01:30,8,14.585,14.595,14.545,14.555,298
20151201|2015-09-07 02:00,8,14.555,14.585,14.535,14.545,220
20151201|2015-09-07 02:30,8,14.54,14.57,14.52,14.565,320
20151201|2015-09-07 03:00,8,14.565,14.575,14.525,14.535,232
20151201|2015-09-07 03:30,8,14.54,14.575,14.52,14.55,234
20151201|2015-09-07 04:00,8,14.54,14.56,14.515,14.525,170
20151201|2015-09-07 04:30,8,14.525,14.545,14.515,14.545,77
20151201|2015-09-07 05:00,8,14.54,14.545,14.515,14.515,142
20151201|2015-09-07 05:30,8,14.515,14.535,14.445,14.475,456
20151201|2015-09-07 06:00,8,14.475,14.525,14.475,14.51,478
20151201|2015-09-07 06:30,8,14.51,14.525,14.495,14.515,122
20151201|2015-09-07 07:00,8,14.515,14.53,14.505,14.505,182
20151201|2015-09-07 07:30,8,14.505,14.525,14.505,14.52,111
20151201|2015-09-07 08:00,8,14.52,14.53,14.46,14.49,741
20151201|2015-09-07 08:30,8,14.49,14.495,14.46,14.48,317
20151201|2015-09-07 09:00,8,14.475,14.505,14.475,14.49,256
20151201|2015-09-07 09:30,8,14.49,14.535,14.485,14.51,347
20151201|2015-09-07 10:00,8,14.51,14.52,14.455,14.485,637
20151201|2015-09-07 10:30,8,14.49,14.515,14.475,14.49,158
20151201|2015-09-07 11:00,8,14.49,14.505,14.485,14.495,125
20151201|2015-09-07 11:30,8,14.485,14.5,14.47,14.485,119
20151201|2015-09-07 17:00,8,14.49,14.52,14.475,14.475,113
20151201|2015-09-07 17:30,8,14.48,14.505,14.48,14.505,27
20151201|2015-09-07 18:00,8,14.5,14.515,14.5,14.515,26
20151201|2015-09-07 18:30,8,14.51,14.515,14.505,14.515,50
20151201|2015-09-07 19:00,8,14.52,14.535,14.52,14.53,43
20151201|2015-09-07 19:30,8,14.53,14.55,14.525,14.525,162
20151201|2015-09-07 20:00,8,14.525,14.535,14.475,14.485,266
20151201|2015-09-07 20:30,8,14.485,14.5,14.47,14.485,249
20151201|2015-09-07 21:00,8,14.485,14.51,14.485,14.505,74
20151201|2015-09-07 21:30,8,14.505,14.505,14.5,14.505,53
20151201|2015-09-07 22:00,8,14.505,14.505,14.485,14.49,166
20151201|2015-09-07 22:30,8,14.49,14.505,14.485,14.505,61
20151201|2015-09-07 23:00,8,14.505,14.505,14.48,14.485,51
20151201|2015-09-07 23:30,8,14.485,14.485,14.46,14.47,112
20151201|2015-09-08 00:00,8,14.47,14.485,14.47,14.485,74
20151201|2015-09-08 00:30,8,14.48,14.48,14.45,14.455,274
20151201|2015-09-08 01:00,8,14.455,14.48,14.44,14.48,380
20151201|2015-09-08 01:30,8,14.48,14.535,14.46,14.53,511
20151201|2015-09-08 02:00,8,14.53,14.59,14.52,14.565,752
20151201|2015-09-08 02:30,8,14.56,14.585,14.54,14.545,342
20151201|2015-09-08 03:00,8,14.545,14.565,14.525,14.54,254
20151201|2015-09-08 03:30,8,14.54,14.595,14.54,14.58,402
20151201|2015-09-08 04:00,8,14.58,14.7,14.58,14.64,1358
20151201|2015-09-08 04:30,8,14.64,14.645,14.63,14.63,242
20151201|2015-09-08 05:00,8,14.635,14.64,14.615,14.62,216
20151201|2015-09-08 05:30,8,14.615,14.65,14.61,14.64,306
20151201|2015-09-08 06:00,8,14.64,14.66,14.62,14.65,623
20151201|2015-09-08 06:30,8,14.645,14.74,14.645,14.715,846
20151201|2015-09-08 07:00,8,14.72,14.735,14.665,14.73,1118
20151201|2015-09-08 07:30,8,14.725,14.74,14.67,14.685,1459
20151201|2015-09-08 08:00,8,14.685,14.735,14.665,14.71,1557
20151201|2015-09-08 08:30,8,14.71,14.735,14.65,14.69,2483
20151201|2015-09-08 09:00,8,14.685,14.7,14.585,14.63,2401
20151201|2015-09-08 09:30,8,14.635,14.695,14.63,14.69,1297
20151201|2015-09-08 10:00,8,14.69,14.85,14.675,14.83,4389
20151201|2015-09-08 10:30,8,14.825,14.88,14.81,14.825,3078
20151201|2015-09-08 11:00,8,14.82,14.84,14.795,14.82,1123
20151201|2015-09-08 11:30,8,14.82,14.835,14.745,14.75,1237
20151201|2015-09-08 12:00,8,14.75,14.77,14.725,14.73,1406
20151201|2015-09-08 12:30,8,14.73,14.78,14.73,14.775,461
20151201|2015-09-08 13:00,8,14.775,14.775,14.755,14.76,296
20151201|2015-09-08 13:30,8,14.77,14.77,14.755,14.76,150
20151201|2015-09-08 14:00,8,14.76,14.775,14.75,14.77,280
20151201|2015-09-08 14:30,8,14.77,14.79,14.765,14.78,332
20151201|2015-09-08 15:00,8,14.78,14.78,14.74,14.765,224
20151201|2015-09-08 15:30,8,14.765,14.77,14.75,14.765,87
20151201|2015-09-08 16:00,8,14.765,14.77,14.76,14.77,42
20151201|2015-09-08 17:00,9,14.795,14.8,14.765,14.77,81
20151201|2015-09-08 17:30,9,14.77,14.775,14.765,14.775,42
20151201|2015-09-08 18:00,9,14.775,14.805,14.775,14.8,37
20151201|2015-09-08 18:30,9,14.795,14.82,14.785,14.82,113
20151201|2015-09-08 19:00,9,14.815,14.825,14.8,14.815,152
20151201|2015-09-08 19:30,9,14.81,14.82,14.805,14.81,101
20151201|2015-09-08 20:00,9,14.81,14.83,14.785,14.82,424
20151201|2015-09-08 20:30,9,14.82,14.855,14.805,14.85,415
20151201|2015-09-08 21:00,9,14.845,14.89,14.84,14.87,322
20151201|2015-09-08 21:30,9,14.865,14.93,14.85,14.9,574
20151201|2015-09-08 22:00,9,14.9,14.91,14.805,14.83,533
20151201|2015-09-08 22:30,9,14.83,14.85,14.825,14.835,102
20151201|2015-09-08 23:00,9,14.84,14.855,14.835,14.845,129
20151201|2015-09-08 23:30,9,14.84,14.85,14.825,14.835,133
20151201|2015-09-09 00:00,9,14.84,14.93,14.835,14.87,700
20151201|2015-09-09 00:30,9,14.87,14.87,14.82,14.845,625
20151201|2015-09-09 01:00,9,14.84,14.84,14.765,14.775,872
20151201|2015-09-09 01:30,9,14.775,14.785,14.705,14.72,1103
20151201|2015-09-09 02:00,9,14.72,14.73,14.71,14.725,424
20151201|2015-09-09 02:30,9,14.725,14.75,14.695,14.735,517
20151201|2015-09-09 03:00,9,14.74,14.745,14.71,14.735,199
20151201|2015-09-09 03:30,9,14.73,14.765,14.73,14.745,311
20151201|2015-09-09 04:00,9,14.74,14.755,14.73,14.735,155
20151201|2015-09-09 04:30,9,14.735,14.77,14.715,14.755,511
20151201|2015-09-09 05:00,9,14.745,14.75,14.71,14.715,184
20151201|2015-09-09 05:30,9,14.71,14.76,14.705,14.76,450
20151201|2015-09-09 06:00,9,14.76,14.77,14.715,14.72,829
20151201|2015-09-09 06:30,9,14.72,14.72,14.675,14.675,584
20151201|2015-09-09 07:00,9,14.675,14.74,14.655,14.705,1776
20151201|2015-09-09 07:30,9,14.705,14.73,14.65,14.69,1499
20151201|2015-09-09 08:00,9,14.695,14.72,14.62,14.65,2640
20151201|2015-09-09 08:30,9,14.645,14.725,14.63,14.68,2524
20151201|2015-09-09 09:00,9,14.68,14.71,14.635,14.665,2312
20151201|2015-09-09 09:30,9,14.665,14.68,14.635,14.65,1338
20151201|2015-09-09 10:00,9,14.65,14.695,14.59,14.605,1754
20151201|2015-09-09 10:30,9,14.61,14.62,14.56,14.6,2242
20151201|2015-09-09 11:00,9,14.605,14.635,14.57,14.62,1707
20151201|2015-09-09 11:30,9,14.62,14.62,14.565,14.585,1002
20151201|2015-09-09 12:00,9,14.58,14.6,14.565,14.575,1176
20151201|2015-09-09 12:30,9,14.575,14.605,14.57,14.595,832
20151201|2015-09-09 13:00,9,14.59,14.605,14.58,14.58,373
20151201|2015-09-09 13:30,9,14.575,14.6,14.565,14.59,196
20151201|2015-09-09 14:00,9,14.595,14.605,14.57,14.57,147
20151201|2015-09-09 14:30,9,14.57,14.585,14.565,14.58,220
20151201|2015-09-09 15:00,9,14.58,14.595,14.58,14.595,128
20151201|2015-09-09 15:30,9,14.59,14.6,14.58,14.59,67
20151201|2015-09-09 16:00,9,14.585,14.6,14.565,14.58,48
20151201|2015-09-09 17:00,10,14.59,14.6,14.575,14.59,43
20151201|2015-09-09 17:30,10,14.585,14.585,14.57,14.58,28
20151201|2015-09-09 18:00,10,14.585,14.61,14.58,14.59,62
20151201|2015-09-09 18:30,10,14.585,14.6,14.585,14.6,34
20151201|2015-09-09 19:00,10,14.595,14.6,14.57,14.575,108
20151201|2015-09-09 19:30,10,14.575,14.59,14.57,14.585,83
20151201|2015-09-09 20:00,10,14.585,14.585,14.535,14.55,556
20151201|2015-09-09 20:30,10,14.555,14.58,14.545,14.575,195
20151201|2015-09-09 21:00,10,14.58,14.645,14.58,14.61,404
20151201|2015-09-09 21:30,10,14.61,14.615,14.575,14.575,167
20151201|2015-09-09 22:00,10,14.575,14.59,14.56,14.585,84
20151201|2015-09-09 22:30,10,14.585,14.6,14.585,14.6,35
20151201|2015-09-09 23:00,10,14.6,14.61,14.59,14.61,47
20151201|2015-09-09 23:30,10,14.605,14.605,14.585,14.605,125
20151201|2015-09-10 00:00,10,14.6,14.61,14.595,14.61,94
20151201|2015-09-10 00:30,10,14.61,14.66,14.605,14.655,405
20151201|2015-09-10 01:00,10,14.66,14.665,14.62,14.635,342
20151201|2015-09-10 01:30,10,14.635,14.665,14.625,14.645,301
20151201|2015-09-10 02:00,10,14.645,14.685,14.625,14.675,501
20151201|2015-09-10 02:30,10,14.675,14.71,14.675,14.705,540
20151201|2015-09-10 03:00,10,14.71,14.74,14.705,14.72,601
20151201|2015-09-10 03:30,10,14.725,14.745,14.715,14.715,361
20151201|2015-09-10 04:00,10,14.72,14.745,14.715,14.73,287
20151201|2015-09-10 04:30,10,14.73,14.735,14.71,14.715,225
20151201|2015-09-10 05:00,10,14.715,14.72,14.665,14.68,512
20151201|2015-09-10 05:30,10,14.68,14.715,14.665,14.685,324
20151201|2015-09-10 06:00,10,14.69,14.695,14.665,14.665,377
20151201|2015-09-10 06:30,10,14.67,14.675,14.64,14.66,348
20151201|2015-09-10 07:00,10,14.655,14.695,14.64,14.675,1023
20151201|2015-09-10 07:30,10,14.68,14.715,14.64,14.675,1392
20151201|2015-09-10 08:00,10,14.675,14.845,14.675,14.785,4756
20151201|2015-09-10 08:30,10,14.78,14.805,14.705,14.705,2447
20151201|2015-09-10 09:00,10,14.71,14.78,14.71,14.755,1709
20151201|2015-09-10 09:30,10,14.75,14.755,14.62,14.645,3842
20151201|2015-09-10 10:00,10,14.64,14.7,14.615,14.665,2454
20151201|2015-09-10 10:30,10,14.665,14.695,14.65,14.68,796
20151201|2015-09-10 11:00,10,14.675,14.7,14.645,14.67,858
20151201|2015-09-10 11:30,10,14.665,14.675,14.64,14.655,629
20151201|2015-09-10 12:00,10,14.655,14.665,14.635,14.65,972
20151201|2015-09-10 12:30,10,14.65,14.67,14.64,14.655,703
20151201|2015-09-10 13:00,10,14.65,14.675,14.65,14.665,469
20151201|2015-09-10 13:30,10,14.665,14.675,14.66,14.66,96
20151201|2015-09-10 14:00,10,14.66,14.665,14.625,14.64,291
20151201|2015-09-10 14:30,10,14.64,14.64,14.625,14.635,282
20151201|2015-09-10 15:00,10,14.63,14.645,14.63,14.645,79
20151201|2015-09-10 15:30,10,14.635,14.655,14.635,14.655,40
20151201|2015-09-10 16:00,10,14.65,14.68,14.645,14.675,87
20151201|2015-09-10 17:00,11,14.685,14.69,14.67,14.685,85
20151201|2015-09-10 17:30,11,14.685,14.71,14.675,14.71,54
20151201|2015-09-10 18:00,11,14.71,14.715,14.695,14.695,44
20151201|2015-09-10 18:30,11,14.695,14.705,14.695,14.695,18
20151201|2015-09-10 19:00,11,14.695,14.7,14.675,14.675,107
20151201|2015-09-10 19:30,11,14.68,14.69,14.67,14.68,57
20151201|2015-09-10 20:00,11,14.68,14.7,14.67,14.675,255
20151201|2015-09-10 20:30,11,14.675,14.725,14.67,14.725,281
20151201|2015-09-10 21:00,11,14.73,14.745,14.7,14.705,174
20151201|2015-09-10 21:30,11,14.71,14.72,14.695,14.71,151
20151201|2015-09-10 22:00,11,14.71,14.725,14.69,14.71,53
20151201|2015-09-10 22:30,11,14.705,14.71,14.7,14.705,29
20151201|2015-09-10 23:00,11,14.7,14.725,14.7,14.725,37
20151201|2015-09-10 23:30,11,14.72,14.72,14.695,14.71,104
20151201|2015-09-11 00:00,11,14.71,14.72,14.7,14.715,215
20151201|2015-09-11 00:30,11,14.71,14.715,14.69,14.695,227
20151201|2015-09-11 01:00,11,14.69,14.69,14.66,14.675,431
20151201|2015-09-11 01:30,11,14.675,14.675,14.64,14.65,409
20151201|2015-09-11 02:00,11,14.65,14.655,14.625,14.635,515
20151201|2015-09-11 02:30,11,14.635,14.64,14.605,14.625,752
20151201|2015-09-11 03:00,11,14.625,14.635,14.585,14.595,486
20151201|2015-09-11 03:30,11,14.59,14.61,14.585,14.605,425
20151201|2015-09-11 04:00,11,14.6,14.615,14.595,14.605,156
20151201|2015-09-11 04:30,11,14.605,14.615,14.595,14.605,190
20151201|2015-09-11 05:00,11,14.605,14.615,14.595,14.605,269
20151201|2015-09-11 05:30,11,14.6,14.6,14.58,14.59,258
20151201|2015-09-11 06:00,11,14.585,14.6,14.52,14.54,1009
20151201|2015-09-11 06:30,11,14.535,14.555,14.52,14.53,578
20151201|2015-09-11 07:00,11,14.525,14.595,14.52,14.555,1191
20151201|2015-09-11 07:30,11,14.55,14.59,14.515,14.55,1317
20151201|2015-09-11 08:00,11,14.545,14.57,14.36,14.39,5313
20151201|2015-09-11 08:30,11,14.385,14.385,14.305,14.33,4667
20151201|2015-09-11 09:00,11,14.33,14.385,14.315,14.315,2175
20151201|2015-09-11 09:30,11,14.31,14.32,14.25,14.285,2309
20151201|2015-09-11 10:00,11,14.285,14.36,14.265,14.36,2352
20151201|2015-09-11 10:30,11,14.355,14.36,14.325,14.35,1124
20151201|2015-09-11 11:00,11,14.345,14.445,14.345,14.395,1870
20151201|2015-09-11 11:30,11,14.4,14.475,14.385,14.45,1538
20151201|2015-09-11 12:00,11,14.45,14.52,14.435,14.5,2631
20151201|2015-09-11 12:30,11,14.5,14.505,14.465,14.485,658
20151201|2015-09-11 13:00,11,14.49,14.5,14.465,14.47,560
20151201|2015-09-11 13:30,11,14.475,14.515,14.475,14.515,219
20151201|2015-09-11 14:00,11,14.515,14.61,14.5,14.6,1012
20151201|2015-09-11 14:30,11,14.595,14.605,14.58,14.585,453
20151201|2015-09-11 15:00,11,14.585,14.595,14.555,14.555,288
20151201|2015-09-11 15:30,11,14.555,14.58,14.54,14.575,111
20151201|2015-09-11 16:00,11,14.575,14.6,14.555,14.585,88
20151201|2015-09-13 17:00,14,14.555,14.59,14.51,14.53,108
20151201|2015-09-13 17:30,14,14.53,14.53,14.52,14.525,36
20151201|2015-09-13 18:00,14,14.52,14.545,14.52,14.535,44
20151201|2015-09-13 18:30,14,14.535,14.54,14.5,14.505,91
20151201|2015-09-13 19:00,14,14.505,14.545,14.505,14.545,130
20151201|2015-09-13 19:30,14,14.545,14.555,14.53,14.535,170
20151201|2015-09-13 20:00,14,14.54,14.54,14.49,14.53,634
20151201|2015-09-13 20:30,14,14.535,14.56,14.52,14.545,224
20151201|2015-09-13 21:00,14,14.55,14.57,14.54,14.55,152
20151201|2015-09-13 21:30,14,14.55,14.59,14.52,14.555,276
20151201|2015-09-13 22:00,14,14.55,14.55,14.525,14.525,124
20151201|2015-09-13 22:30,14,14.53,14.565,14.53,14.55,53
20151201|2015-09-13 23:00,14,14.555,14.565,14.555,14.555,59
20151201|2015-09-13 23:30,14,14.555,14.555,14.51,14.525,187
20151201|2015-09-14 00:00,14,14.525,14.545,14.52,14.545,177
20151201|2015-09-14 00:30,14,14.535,14.545,14.475,14.49,376
20151201|2015-09-14 01:00,14,14.485,14.49,14.45,14.475,395
20151201|2015-09-14 01:30,14,14.48,14.505,14.46,14.475,389
20151201|2015-09-14 02:00,14,14.475,14.48,14.44,14.45,375
20151201|2015-09-14 02:30,14,14.445,14.455,14.43,14.435,250
20151201|2015-09-14 03:00,14,14.435,14.45,14.425,14.425,275
20151201|2015-09-14 03:30,14,14.425,14.435,14.41,14.435,183
20151201|2015-09-14 04:00,14,14.435,14.46,14.43,14.435,235
20151201|2015-09-14 04:30,14,14.435,14.435,14.4,14.42,205
20151201|2015-09-14 05:00,14,14.42,14.425,14.385,14.39,262
20151201|2015-09-14 05:30,14,14.39,14.405,14.39,14.395,204
20151201|2015-09-14 06:00,14,14.395,14.425,14.39,14.42,612
20151201|2015-09-14 06:30,14,14.415,14.415,14.345,14.365,608
20151201|2015-09-14 07:00,14,14.36,14.415,14.355,14.385,721
20151201|2015-09-14 07:30,14,14.38,14.39,14.355,14.375,851
20151201|2015-09-14 08:00,14,14.37,14.415,14.355,14.385,1303
20151201|2015-09-14 08:30,14,14.385,14.405,14.33,14.34,1971
20151201|2015-09-14 09:00,14,14.34,14.385,14.31,14.335,1811
20151201|2015-09-14 09:30,14,14.335,14.41,14.32,14.4,1928
20151201|2015-09-14 10:00,14,14.4,14.42,14.365,14.375,1197
20151201|2015-09-14 10:30,14,14.37,14.405,14.355,14.38,1011
20151201|2015-09-14 11:00,14,14.38,14.385,14.36,14.38,832
20151201|2015-09-14 11:30,14,14.375,14.39,14.365,14.38,666
20151201|2015-09-14 12:00,14,14.375,14.395,14.355,14.365,1655
20151201|2015-09-14 12:30,14,14.36,14.38,14.355,14.355,612
20151201|2015-09-14 13:00,14,14.355,14.375,14.355,14.365,337
20151201|2015-09-14 13:30,14,14.365,14.4,14.36,14.395,250
20151201|2015-09-14 14:00,14,14.395,14.395,14.385,14.39,135
20151201|2015-09-14 14:30,14,14.395,14.405,14.385,14.4,276
20151201|2015-09-14 15:00,14,14.395,14.405,14.39,14.4,103
20151201|2015-09-14 15:30,14,14.395,14.4,14.39,14.39,32
20151201|2015-09-14 16:00,14,14.39,14.4,14.38,14.38,54
20151201|2015-09-14 17:00,15,14.365,14.385,14.345,14.38,50
20151201|2015-09-14 17:30,15,14.375,14.39,14.37,14.385,93
20151201|2015-09-14 18:00,15,14.385,14.395,14.38,14.395,39
20151201|2015-09-14 18:30,15,14.385,14.395,14.38,14.395,55
20151201|2015-09-14 19:00,15,14.395,14.41,14.39,14.395,62
20151201|2015-09-14 19:30,15,14.4,14.4,14.385,14.385,81
20151201|2015-09-14 20:00,15,14.39,14.39,14.36,14.365,240
20151201|2015-09-14 20:30,15,14.365,14.375,14.35,14.355,290
20151201|2015-09-14 21:00,15,14.355,14.38,14.355,14.365,235
20151201|2015-09-14 21:30,15,14.37,14.385,14.355,14.355,132
20151201|2015-09-14 22:00,15,14.36,14.365,14.345,14.355,303
20151201|2015-09-14 22:30,15,14.355,14.38,14.355,14.38,85
20151201|2015-09-14 23:00,15,14.385,14.385,14.355,14.36,87
20151201|2015-09-14 23:30,15,14.36,14.37,14.36,14.37,43
20151201|2015-09-15 00:00,15,14.37,14.37,14.36,14.365,71
20151201|2015-09-15 00:30,15,14.36,14.37,14.345,14.35,434
20151201|2015-09-15 01:00,15,14.355,14.36,14.335,14.355,358
20151201|2015-09-15 01:30,15,14.355,14.375,14.345,14.355,280
20151201|2015-09-15 02:00,15,14.355,14.36,14.295,14.315,733
20151201|2015-09-15 02:30,15,14.31,14.315,14.29,14.305,459
20151201|2015-09-15 03:00,15,14.305,14.305,14.28,14.285,340
20151201|2015-09-15 03:30,15,14.29,14.3,14.265,14.3,309
20151201|2015-09-15 04:00,15,14.295,14.305,14.28,14.28,171
20151201|2015-09-15 04:30,15,14.285,14.31,14.285,14.285,108
20151201|2015-09-15 05:00,15,14.285,14.3,14.285,14.3,167
20151201|2015-09-15 05:30,15,14.295,14.305,14.245,14.28,590
20151201|2015-09-15 06:00,15,14.28,14.31,14.28,14.305,657
20151201|2015-09-15 06:30,15,14.3,14.325,14.285,14.31,352
20151201|2015-09-15 07:00,15,14.315,14.4,14.31,14.39,1092
20151201|2015-09-15 07:30,15,14.39,14.39,14.34,14.35,782
20151201|2015-09-15 08:00,15,14.345,14.385,14.24,14.28,1979
20151201|2015-09-15 08:30,15,14.28,14.34,14.275,14.31,1112
20151201|2015-09-15 09:00,15,14.31,14.33,14.27,14.31,1501
20151201|2015-09-15 09:30,15,14.31,14.35,14.29,14.305,976
20151201|2015-09-15 10:00,15,14.305,14.335,14.305,14.315,851
20151201|2015-09-15 10:30,15,14.31,14.34,14.31,14.34,449
20151201|2015-09-15 11:00,15,14.34,14.355,14.325,14.33,582
20151201|2015-09-15 11:30,15,14.325,14.335,14.305,14.33,765
20151201|2015-09-15 12:00,15,14.33,14.335,14.285,14.32,1754
20151201|2015-09-15 12:30,15,14.32,14.32,14.31,14.31,284
20151201|2015-09-15 13:00,15,14.31,14.33,14.305,14.32,186
20151201|2015-09-15 13:30,15,14.315,14.325,14.305,14.315,114
20151201|2015-09-15 14:00,15,14.315,14.375,14.315,14.37,308
20151201|2015-09-15 14:30,15,14.365,14.39,14.365,14.385,227
20151201|2015-09-15 15:00,15,14.385,14.385,14.36,14.37,130
20151201|2015-09-15 15:30,15,14.37,14.385,14.37,14.38,55
20151201|2015-09-15 16:00,15,14.385,14.385,14.37,14.375,34
20151201|2015-09-15 17:00,16,14.37,14.385,14.37,14.375,51
20151201|2015-09-15 17:30,16,14.375,14.375,14.355,14.355,32
20151201|2015-09-15 18:00,16,14.355,14.365,14.355,14.365,16
20151201|2015-09-15 18:30,16,14.36,14.37,14.36,14.37,28
20151201|2015-09-15 19:00,16,14.37,14.37,14.35,14.355,37
20151201|2015-09-15 19:30,16,14.355,14.36,14.35,14.355,37
20151201|2015-09-15 20:00,16,14.355,14.355,14.315,14.325,317
20151201|2015-09-15 20:30,16,14.325,14.325,14.31,14.32,217
20151201|2015-09-15 21:00,16,14.325,14.365,14.32,14.345,229
20151201|2015-09-15 21:30,16,14.34,14.345,14.32,14.325,74
20151201|2015-09-15 22:00,16,14.325,14.33,14.315,14.325,41
20151201|2015-09-15 22:30,16,14.33,14.34,14.33,14.34,31
20151201|2015-09-15 23:00,16,14.335,14.35,14.335,14.35,35
20151201|2015-09-15 23:30,16,14.35,14.35,14.325,14.325,85
20151201|2015-09-16 00:00,16,14.325,14.335,14.31,14.315,87
20151201|2015-09-16 00:30,16,14.315,14.33,14.31,14.315,254
20151201|2015-09-16 01:00,16,14.32,14.355,14.32,14.35,323
20151201|2015-09-16 01:30,16,14.355,14.41,14.35,14.395,531
20151201|2015-09-16 02:00,16,14.4,14.445,14.4,14.445,846
20151201|2015-09-16 02:30,16,14.445,14.485,14.445,14.46,683
20151201|2015-09-16 03:00,16,14.465,14.48,14.46,14.465,248
20151201|2015-09-16 03:30,16,14.47,14.485,14.47,14.48,164
20151201|2015-09-16 04:00,16,14.475,14.49,14.475,14.48,154
20151201|2015-09-16 04:30,16,14.48,14.535,14.48,14.51,736
20151201|2015-09-16 05:00,16,14.51,14.525,14.505,14.51,266
20151201|2015-09-16 05:30,16,14.51,14.52,14.505,14.505,261
20151201|2015-09-16 06:00,16,14.5,14.505,14.465,14.495,714
20151201|2015-09-16 06:30,16,14.49,14.5,14.475,14.49,187
20151201|2015-09-16 07:00,16,14.495,14.615,14.47,14.6,1924
20151201|2015-09-16 07:30,16,14.6,14.77,14.59,14.76,6999
20151201|2015-09-16 08:00,16,14.765,14.775,14.67,14.7,3819
20151201|2015-09-16 08:30,16,14.7,14.83,14.685,14.82,4587
20151201|2015-09-16 09:00,16,14.825,14.875,14.79,14.83,5082
20151201|2015-09-16 09:30,16,14.835,14.865,14.815,14.835,3306
20151201|2015-09-16 10:00,16,14.84,14.905,14.84,14.875,3255
20151201|2015-09-16 10:30,16,14.875,14.88,14.84,14.86,1976
20151201|2015-09-16 11:00,16,14.855,14.915,14.83,14.895,2375
20151201|2015-09-16 11:30,16,14.895,14.965,14.885,14.925,2230
20151201|2015-09-16 12:00,16,14.925,14.93,14.865,14.885,3220
20151201|2015-09-16 12:30,16,14.88,14.92,14.88,14.905,1191
20151201|2015-09-16 13:00,16,14.905,14.925,14.885,14.91,638
20151201|2015-09-16 13:30,16,14.91,14.925,14.9,14.9,300
20151201|2015-09-16 14:00,16,14.9,14.9,14.88,14.885,205
20151201|2015-09-16 14:30,16,14.89,14.9,14.88,14.895,293
20151201|2015-09-16 15:00,16,14.89,14.91,14.88,14.905,187
20151201|2015-09-16 15:30,16,14.905,14.915,14.88,14.89,175
20151201|2015-09-16 16:00,16,14.885,14.91,14.88,14.905,53
20151201|2015-09-16 17:00,17,14.925,14.935,14.895,14.895,98
20151201|2015-09-16 17:30,17,14.895,14.9,14.885,14.89,54
20151201|2015-09-16 18:00,17,14.89,14.9,14.86,14.9,164
20151201|2015-09-16 18:30,17,14.9,14.905,14.88,14.88,82
20151201|2015-09-16 19:00,17,14.875,14.905,14.875,14.89,133
20151201|2015-09-16 19:30,17,14.89,14.89,14.875,14.875,215
20151201|2015-09-16 20:00,17,14.88,14.915,14.855,14.855,692
20151201|2015-09-16 20:30,17,14.855,14.875,14.845,14.855,463
20151201|2015-09-16 21:00,17,14.86,14.885,14.85,14.88,218
20151201|2015-09-16 21:30,17,14.875,14.89,14.85,14.88,338
20151201|2015-09-16 22:00,17,14.88,14.9,14.875,14.89,295
20151201|2015-09-16 22:30,17,14.89,14.89,14.88,14.885,55
20151201|2015-09-16 23:00,17,14.885,14.885,14.865,14.865,79
20151201|2015-09-16 23:30,17,14.87,14.875,14.865,14.865,54
20151201|2015-09-17 00:00,17,14.875,14.88,14.87,14.88,51
20151201|2015-09-17 00:30,17,14.875,14.89,14.86,14.88,278
20151201|2015-09-17 01:00,17,14.88,14.905,14.88,14.89,391
20151201|2015-09-17 01:30,17,14.89,14.92,14.88,14.89,630
20151201|2015-09-17 02:00,17,14.89,14.91,14.875,14.88,392
20151201|2015-09-17 02:30,17,14.885,14.95,14.88,14.915,579
20151201|2015-09-17 03:00,17,14.92,14.95,14.915,14.925,322
20151201|2015-09-17 03:30,17,14.92,14.925,14.87,14.905,422
20151201|2015-09-17 04:00,17,14.9,14.915,14.83,14.855,586
20151201|2015-09-17 04:30,17,14.855,14.87,14.825,14.86,347
20151201|2015-09-17 05:00,17,14.855,14.86,14.825,14.825,246
20151201|2015-09-17 05:30,17,14.83,14.84,14.805,14.815,551
20151201|2015-09-17 06:00,17,14.815,14.82,14.77,14.81,886
20151201|2015-09-17 06:30,17,14.815,14.83,14.79,14.81,364
20151201|2015-09-17 07:00,17,14.815,14.945,14.805,14.91,1765
20151201|2015-09-17 07:30,17,14.91,14.925,14.86,14.895,1287
20151201|2015-09-17 08:00,17,14.895,14.9,14.845,14.88,1701
20151201|2015-09-17 08:30,17,14.88,14.98,14.87,14.925,2907
20151201|2015-09-17 09:00,17,14.93,14.99,14.92,14.965,2321
20151201|2015-09-17 09:30,17,14.965,14.985,14.94,14.965,1267
20151201|2015-09-17 10:00,17,14.96,15.02,14.955,14.99,2096
20151201|2015-09-17 10:30,17,14.99,14.995,14.895,14.91,1398
20151201|2015-09-17 11:00,17,14.915,14.96,14.91,14.955,950
20151201|2015-09-17 11:30,17,14.955,14.975,14.95,14.975,805
20151201|2015-09-17 12:00,17,14.98,15.015,14.96,14.995,1612
20151201|2015-09-17 12:30,17,14.99,15.075,14.965,15.015,1571
20151201|2015-09-17 13:00,17,15.025,15.275,15.025,15.14,6101
20151201|2015-09-17 13:30,17,15.135,15.25,15.13,15.23,2415
20151201|2015-09-17 14:00,17,15.225,15.23,15.145,15.165,1090
20151201|2015-09-17 14:30,17,15.17,15.175,15.1,15.1,706
20151201|2015-09-17 15:00,17,15.105,15.175,15.1,15.125,460
20151201|2015-09-17 15:30,17,15.12,15.14,15.11,15.125,97
20151201|2015-09-17 16:00,17,15.12,15.125,15.11,15.11,24
20151201|2015-09-17 17:00,18,15.12,15.13,15.11,15.12,74
20151201|2015-09-17 17:30,18,15.115,15.15,15.105,15.14,130
20151201|2015-09-17 18:00,18,15.14,15.14,15.125,15.13,44
20151201|2015-09-17 18:30,18,15.13,15.13,15.11,15.115,36
20151201|2015-09-17 19:00,18,15.12,15.135,15.115,15.125,140
20151201|2015-09-17 19:30,18,15.125,15.125,15.095,15.11,136
20151201|2015-09-17 20:00,18,15.11,15.125,15.08,15.09,769
20151201|2015-09-17 20:30,18,15.09,15.105,15.07,15.095,464
20151201|2015-09-17 21:00,18,15.095,15.1,15.065,15.07,206
20151201|2015-09-17 21:30,18,15.07,15.075,15.055,15.06,144
20151201|2015-09-17 22:00,18,15.065,15.065,15.025,15.025,228
20151201|2015-09-17 22:30,18,15.03,15.05,15.03,15.04,116
20151201|2015-09-17 23:00,18,15.045,15.055,15.04,15.05,64
20151201|2015-09-17 23:30,18,15.05,15.095,15.05,15.08,285
20151201|2015-09-18 00:00,18,15.085,15.085,15.06,15.06,153
20151201|2015-09-18 00:30,18,15.06,15.085,15.055,15.07,445
20151201|2015-09-18 01:00,18,15.075,15.09,15.055,15.07,478
20151201|2015-09-18 01:30,18,15.07,15.07,15.015,15.05,865
20151201|2015-09-18 02:00,18,15.05,15.1,15.05,15.1,463
20151201|2015-09-18 02:30,18,15.095,15.16,15.095,15.155,765
20151201|2015-09-18 03:00,18,15.15,15.16,15.13,15.145,325
20151201|2015-09-18 03:30,18,15.15,15.165,15.14,15.16,373
20151201|2015-09-18 04:00,18,15.165,15.305,15.16,15.26,2431
20151201|2015-09-18 04:30,18,15.26,15.27,15.205,15.26,908
20151201|2015-09-18 05:00,18,15.26,15.28,15.225,15.275,449
20151201|2015-09-18 05:30,18,15.28,15.285,15.195,15.23,638
20151201|2015-09-18 06:00,18,15.235,15.265,15.215,15.225,805
20151201|2015-09-18 06:30,18,15.22,15.27,15.22,15.265,599
20151201|2015-09-18 07:00,18,15.27,15.285,15.185,15.285,2506
20151201|2015-09-18 07:30,18,15.285,15.435,15.265,15.4,6097
20151201|2015-09-18 08:00,18,15.4,15.415,15.26,15.29,5037
20151201|2015-09-18 08:30,18,15.295,15.31,15.175,15.235,4616
20151201|2015-09-18 09:00,18,15.23,15.25,15.15,15.175,2759
20151201|2015-09-18 09:30,18,15.18,15.23,15.175,15.19,1330
20151201|2015-09-18 10:00,18,15.185,15.21,15.13,15.155,1611
20151201|2015-09-18 10:30,18,15.15,15.19,15.14,15.165,1090
20151201|2015-09-18 11:00,18,15.165,15.22,15.16,15.175,1222
20151201|2015-09-18 11:30,18,15.175,15.21,15.16,15.195,906
20151201|2015-09-18 12:00,18,15.19,15.2,15.145,15.165,1752
20151201|2015-09-18 12:30,18,15.165,15.17,15.14,15.145,581
20151201|2015-09-18 13:00,18,15.14,15.15,15.105,15.13,848
20151201|2015-09-18 13:30,18,15.13,15.15,15.13,15.14,359
20151201|2015-09-18 14:00,18,15.14,15.145,15.085,15.095,408
20151201|2015-09-18 14:30,18,15.1,15.16,15.095,15.16,341
20151201|2015-09-18 15:00,18,15.155,15.16,15.14,15.15,177
20151201|2015-09-18 15:30,18,15.15,15.16,15.145,15.145,53
20151201|2015-09-18 16:00,18,15.155,15.18,15.15,15.15,80
20151201|2015-09-20 17:00,21,15.165,15.185,15.15,15.155,127
20151201|2015-09-20 17:30,21,15.155,15.17,15.15,15.155,76
20151201|2015-09-20 18:00,21,15.155,15.165,15.145,15.15,64
20151201|2015-09-20 18:30,21,15.155,15.165,15.14,15.155,85
20151201|2015-09-20 19:00,21,15.155,15.165,15.14,15.145,64
20151201|2015-09-20 19:30,21,15.145,15.145,15.12,15.125,93
20151201|2015-09-20 20:00,21,15.13,15.155,15.12,15.13,276
20151201|2015-09-20 20:30,21,15.135,15.14,15.105,15.125,210
20151201|2015-09-20 21:00,21,15.12,15.125,15.115,15.12,107
20151201|2015-09-20 21:30,21,15.12,15.125,15.11,15.115,73
20151201|2015-09-20 22:00,21,15.115,15.12,15.095,15.115,249
20151201|2015-09-20 22:30,21,15.11,15.11,15.1,15.105,29
20151201|2015-09-20 23:00,21,15.11,15.11,15.1,15.1,27
20151201|2015-09-20 23:30,21,15.105,15.12,15.095,15.105,101
20151201|2015-09-21 00:00,21,15.11,15.125,15.11,15.12,47
20151201|2015-09-21 00:30,21,15.115,15.165,15.115,15.16,440
20151201|2015-09-21 01:00,21,15.155,15.165,15.14,15.15,324
20151201|2015-09-21 01:30,21,15.155,15.2,15.155,15.195,372
20151201|2015-09-21 02:00,21,15.2,15.22,15.165,15.17,516
20151201|2015-09-21 02:30,21,15.17,15.185,15.14,15.15,354
20151201|2015-09-21 03:00,21,15.155,15.17,15.14,15.16,233
20151201|2015-09-21 03:30,21,15.155,15.17,15.145,15.165,113
20151201|2015-09-21 04:00,21,15.165,15.18,15.14,15.165,236
20151201|2015-09-21 04:30,21,15.165,15.205,15.155,15.17,340
20151201|2015-09-21 05:00,21,15.17,15.185,15.16,15.165,168
20151201|2015-09-21 05:30,21,15.16,15.175,15.15,15.155,225
20151201|2015-09-21 06:00,21,15.16,15.18,15.115,15.13,504
20151201|2015-09-21 06:30,21,15.125,15.13,15.08,15.11,623
20151201|2015-09-21 07:00,21,15.11,15.155,15.105,15.12,1166
20151201|2015-09-21 07:30,21,15.125,15.155,15.115,15.135,634
20151201|2015-09-21 08:00,21,15.13,15.2,15.115,15.155,1897
20151201|2015-09-21 08:30,21,15.155,15.205,15.145,15.185,1533
20151201|2015-09-21 09:00,21,15.19,15.215,15.175,15.2,1346
20151201|2015-09-21 09:30,21,15.2,15.23,15.18,15.205,1909
20151201|2015-09-21 10:00,21,15.21,15.23,15.19,15.205,1071
20151201|2015-09-21 10:30,21,15.205,15.225,15.2,15.21,845
20151201|2015-09-21 11:00,21,15.21,15.235,15.205,15.22,787
20151201|2015-09-21 11:30,21,15.215,15.245,15.21,15.23,972
20151201|2015-09-21 12:00,21,15.23,15.235,15.2,15.21,963
20151201|2015-09-21 12:30,21,15.21,15.22,15.2,15.2,328
20151201|2015-09-21 13:00,21,15.205,15.21,15.2,15.2,208
20151201|2015-09-21 13:30,21,15.195,15.2,15.185,15.19,384
20151201|2015-09-21 14:00,21,15.185,15.2,15.185,15.195,170
20151201|2015-09-21 14:30,21,15.195,15.195,15.175,15.175,196
20151201|2015-09-21 15:00,21,15.175,15.195,15.175,15.175,94
20151201|2015-09-21 15:30,21,15.175,15.18,15.17,15.18,53
20151201|2015-09-21 17:00,22,15.18,15.195,15.17,15.19,95
20151201|2015-09-21 17:30,22,15.19,15.195,15.185,15.195,52
20151201|2015-09-21 18:00,22,15.2,15.2,15.175,15.185,49
20151201|2015-09-21 18:30,22,15.185,15.19,15.175,15.175,31
20151201|2015-09-21 19:00,22,15.18,15.185,15.175,15.185,49
20151201|2015-09-21 19:30,22,15.185,15.19,15.185,15.19,38
20151201|2015-09-21 20:00,22,15.195,15.195,15.185,15.19,103
20151201|2015-09-21 20:30,22,15.185,15.195,15.175,15.185,247
20151201|2015-09-21 21:00,22,15.19,15.195,15.185,15.19,90
20151201|2015-09-21 21:30,22,15.19,15.2,15.18,15.185,208
20151201|2015-09-21 22:00,22,15.18,15.195,15.18,15.18,51
20151201|2015-09-21 22:30,22,15.185,15.195,15.185,15.19,41
20151201|2015-09-21 23:00,22,15.185,15.185,15.185,15.185,11
20151201|2015-09-21 23:30,22,15.185,15.19,15.17,15.17,107
20151201|2015-09-22 00:00,22,15.17,15.185,15.17,15.185,110
20151201|2015-09-22 00:30,22,15.18,15.18,15.16,15.18,291
20151201|2015-09-22 01:00,22,15.18,15.195,15.175,15.185,376
20151201|2015-09-22 01:30,22,15.185,15.185,15.16,15.17,250
20151201|2015-09-22 02:00,22,15.18,15.21,15.16,15.205,619
20151201|2015-09-22 02:30,22,15.205,15.22,15.175,15.195,549
20151201|2015-09-22 03:00,22,15.19,15.195,15.14,15.14,529
20151201|2015-09-22 03:30,22,15.135,15.15,15.11,15.11,560
20151201|2015-09-22 04:00,22,15.11,15.12,14.94,14.975,3129
20151201|2015-09-22 04:30,22,14.975,14.995,14.94,14.985,752
20151201|2015-09-22 05:00,22,14.985,15.04,14.98,15.025,620
20151201|2015-09-22 05:30,22,15.025,15.04,14.915,14.965,1049
20151201|2015-09-22 06:00,22,14.97,14.97,14.94,14.945,795
20151201|2015-09-22 06:30,22,14.94,14.98,14.935,14.95,579
20151201|2015-09-22 07:00,22,14.955,15.01,14.885,14.925,2741
20151201|2015-09-22 07:30,22,14.93,14.93,14.695,14.76,7264
20151201|2015-09-22 08:00,22,14.76,14.845,14.75,14.805,4940
20151201|2015-09-22 08:30,22,14.81,14.815,14.755,14.795,2858
20151201|2015-09-22 09:00,22,14.79,14.795,14.73,14.735,2438
20151201|2015-09-22 09:30,22,14.735,14.79,14.715,14.79,2261
20151201|2015-09-22 10:00,22,14.79,14.805,14.755,14.76,2006
20151201|2015-09-22 10:30,22,14.76,14.8,14.755,14.775,1032
20151201|2015-09-22 11:00,22,14.775,14.785,14.76,14.78,696
20151201|2015-09-22 11:30,22,14.785,14.79,14.77,14.77,638
20151201|2015-09-22 12:00,22,14.78,14.785,14.745,14.765,1794
20151201|2015-09-22 12:30,22,14.765,14.77,14.745,14.75,913
20151201|2015-09-22 13:00,22,14.75,14.765,14.745,14.76,346
20151201|2015-09-22 13:30,22,14.76,14.765,14.75,14.755,193
20151201|2015-09-22 14:00,22,14.755,14.775,14.755,14.775,190
20151201|2015-09-22 14:30,22,14.775,14.785,14.77,14.78,284
20151201|2015-09-22 15:00,22,14.785,14.79,14.775,14.785,130
20151201|2015-09-22 15:30,22,14.785,14.79,14.72,14.735,214
20151201|2015-09-22 17:00,23,14.765,14.775,14.745,14.77,97
20151201|2015-09-22 17:30,23,14.765,14.77,14.76,14.765,20
20151201|2015-09-22 18:00,23,14.77,14.77,14.745,14.75,64
20151201|2015-09-22 18:30,23,14.75,14.75,14.74,14.75,34
20151201|2015-09-22 19:00,23,14.745,14.755,14.735,14.74,61
20151201|2015-09-22 19:30,23,14.74,14.755,14.74,14.75,97
20151201|2015-09-22 20:00,23,14.745,14.785,14.72,14.775,581
20151201|2015-09-22 20:30,23,14.775,14.775,14.705,14.71,514
20151201|2015-09-22 21:00,23,14.71,14.735,14.685,14.715,387
20151201|2015-09-22 21:30,23,14.715,14.735,14.715,14.73,156
20151201|2015-09-22 22:00,23,14.725,14.74,14.72,14.73,138
20151201|2015-09-22 22:30,23,14.725,14.73,14.72,14.725,29
20151201|2015-09-22 23:00,23,14.72,14.725,14.715,14.72,47
20151201|2015-09-22 23:30,23,14.725,14.73,14.7,14.71,133
20151201|2015-09-23 00:00,23,14.71,14.725,14.695,14.725,175
20151201|2015-09-23 00:30,23,14.72,14.76,14.72,14.75,491
20151201|2015-09-23 01:00,23,14.75,14.765,14.74,14.75,326
20151201|2015-09-23 01:30,23,14.745,14.76,14.725,14.76,777
20151201|2015-09-23 02:00,23,14.76,14.78,14.76,14.78,579
20151201|2015-09-23 02:30,23,14.775,14.82,14.735,14.795,614
20151201|2015-09-23 03:00,23,14.795,14.82,14.77,14.795,520
20151201|2015-09-23 03:30,23,14.795,14.81,14.755,14.77,442
20151201|2015-09-23 04:00,23,14.77,14.79,14.76,14.76,178
20151201|2015-09-23 04:30,23,14.76,14.765,14.735,14.76,338
20151201|2015-09-23 05:00,23,14.76,14.78,14.755,14.77,193
20151201|2015-09-23 05:30,23,14.775,14.79,14.755,14.775,251
20151201|2015-09-23 06:00,23,14.775,14.805,14.765,14.805,480
20151201|2015-09-23 06:30,23,14.805,14.875,14.8,14.845,1115
20151201|2015-09-23 07:00,23,14.85,14.85,14.745,14.805,1282
20151201|2015-09-23 07:30,23,14.8,14.84,14.78,14.825,714
20151201|2015-09-23 08:00,23,14.83,14.905,14.79,14.89,2020
20151201|2015-09-23 08:30,23,14.89,14.91,14.83,14.84,1186
20151201|2015-09-23 09:00,23,14.845,14.89,14.82,14.865,1158
20151201|2015-09-23 09:30,23,14.865,14.895,14.82,14.825,1429
20151201|2015-09-23 10:00,23,14.83,14.84,14.805,14.825,1565
20151201|2015-09-23 10:30,23,14.825,14.83,14.785,14.805,1317
20151201|2015-09-23 11:00,23,14.8,14.805,14.765,14.775,928
20151201|2015-09-23 11:30,23,14.78,14.805,14.775,14.78,581
20151201|2015-09-23 12:00,23,14.78,14.8,14.77,14.79,1227
20151201|2015-09-23 12:30,23,14.79,14.79,14.76,14.77,458
20151201|2015-09-23 13:00,23,14.765,14.78,14.745,14.745,379
20151201|2015-09-23 13:30,23,14.75,14.76,14.745,14.755,300
20151201|2015-09-23 14:00,23,14.76,14.77,14.755,14.77,117
20151201|2015-09-23 14:30,23,14.77,14.77,14.75,14.755,314
20151201|2015-09-23 15:00,23,14.76,14.77,14.75,14.76,109
20151201|2015-09-23 15:30,23,14.755,14.77,14.745,14.76,61
20151201|2015-09-23 17:00,24,14.765,14.78,14.755,14.775,84
20151201|2015-09-23 17:30,24,14.775,14.775,14.765,14.765,16
20151201|2015-09-23 18:00,24,14.77,14.78,14.765,14.775,33
20151201|2015-09-23 18:30,24,14.775,14.815,14.775,14.81,140
20151201|2015-09-23 19:00,24,14.81,14.825,14.79,14.795,188
20151201|2015-09-23 19:30,24,14.79,14.8,14.785,14.79,92
20151201|2015-09-23 20:00,24,14.785,14.81,14.78,14.8,229
20151201|2015-09-23 20:30,24,14.8,14.81,14.795,14.795,134
20151201|2015-09-23 21:00,24,14.8,14.805,14.79,14.8,103
20151201|2015-09-23 21:30,24,14.8,14.815,14.79,14.81,136
20151201|2015-09-23 22:00,24,14.815,14.825,14.81,14.825,148
20151201|2015-09-23 22:30,24,14.825,14.825,14.815,14.815,37
20151201|2015-09-23 23:00,24,14.82,14.825,14.815,14.825,53
20151201|2015-09-23 23:30,24,14.825,14.83,14.815,14.825,101
20151201|2015-09-24 00:00,24,14.82,14.83,14.82,14.83,26
20151201|2015-09-24 00:30,24,14.83,14.83,14.81,14.81,216
20151201|2015-09-24 01:00,24,14.815,14.82,14.81,14.815,154
20151201|2015-09-24 01:30,24,14.81,14.845,14.8,14.83,415
20151201|2015-09-24 02:00,24,14.83,14.84,14.805,14.815,385
20151201|2015-09-24 02:30,24,14.81,14.82,14.785,14.785,414
20151201|2015-09-24 03:00,24,14.785,14.82,14.785,14.815,548
20151201|2015-09-24 03:30,24,14.815,14.82,14.805,14.815,111
20151201|2015-09-24 04:00,24,14.82,14.83,14.81,14.82,191
20151201|2015-09-24 04:30,24,14.82,14.83,14.795,14.805,459
20151201|2015-09-24 05:00,24,14.81,14.815,14.775,14.79,291
20151201|2015-09-24 05:30,24,14.785,14.79,14.755,14.765,479
20151201|2015-09-24 06:00,24,14.765,14.78,14.76,14.765,447
20151201|2015-09-24 06:30,24,14.77,14.775,14.745,14.75,411
20151201|2015-09-24 07:00,24,14.75,14.82,14.745,14.795,1343
20151201|2015-09-24 07:30,24,14.8,14.8,14.755,14.78,1200
20151201|2015-09-24 08:00,24,14.775,14.925,14.775,14.885,5052
20151201|2015-09-24 08:30,24,14.885,15.03,14.87,15.005,6340
20151201|2015-09-24 09:00,24,15,15.17,15,15.165,6546
20151201|2015-09-24 09:30,24,15.165,15.18,15.11,15.125,3968
20151201|2015-09-24 10:00,24,15.13,15.135,15.09,15.12,2443
20151201|2015-09-24 10:30,24,15.125,15.145,15.105,15.13,1345
20151201|2015-09-24 11:00,24,15.125,15.13,15.075,15.125,1628
20151201|2015-09-24 11:30,24,15.12,15.145,15.11,15.125,1055
20151201|2015-09-24 12:00,24,15.125,15.145,15.12,15.14,1447
20151201|2015-09-24 12:30,24,15.14,15.14,15.115,15.12,602
20151201|2015-09-24 13:00,24,15.125,15.125,15.095,15.105,454
20151201|2015-09-24 13:30,24,15.105,15.135,15.105,15.125,505
20151201|2015-09-24 14:00,24,15.12,15.13,15.105,15.115,270
20151201|2015-09-24 14:30,24,15.115,15.125,15.11,15.12,305
20151201|2015-09-24 15:00,24,15.115,15.125,15.115,15.125,135
20151201|2015-09-24 15:30,24,15.125,15.13,15.115,15.12,132
20151201|2015-09-24 17:00,25,15.07,15.11,15.05,15.08,286
20151201|2015-09-24 17:30,25,15.085,15.09,15.065,15.08,37
20151201|2015-09-24 18:00,25,15.07,15.08,15.04,15.075,186
20151201|2015-09-24 18:30,25,15.07,15.085,15.07,15.08,32
20151201|2015-09-24 19:00,25,15.075,15.085,15.07,15.085,111
20151201|2015-09-24 19:30,25,15.085,15.1,15.085,15.095,114
20151201|2015-09-24 20:00,25,15.095,15.11,15.075,15.1,487
20151201|2015-09-24 20:30,25,15.1,15.155,15.095,15.135,494
20151201|2015-09-24 21:00,25,15.135,15.14,15.11,15.115,326
20151201|2015-09-24 21:30,25,15.115,15.12,15.09,15.11,212
20151201|2015-09-24 22:00,25,15.11,15.11,15.08,15.08,283
20151201|2015-09-24 22:30,25,15.08,15.085,15.07,15.08,159
20151201|2015-09-24 23:00,25,15.08,15.08,15.075,15.08,35
20151201|2015-09-24 23:30,25,15.08,15.1,15.08,15.09,41
20151201|2015-09-25 00:00,25,15.09,15.11,15.085,15.09,191
20151201|2015-09-25 00:30,25,15.095,15.11,15.085,15.095,312
20151201|2015-09-25 01:00,25,15.095,15.095,15.075,15.08,447
20151201|2015-09-25 01:30,25,15.08,15.095,15.07,15.08,555
20151201|2015-09-25 02:00,25,15.075,15.09,15.05,15.09,490
20151201|2015-09-25 02:30,25,15.09,15.11,15.045,15.045,677
20151201|2015-09-25 03:00,25,15.05,15.065,14.97,15.045,1278
20151201|2015-09-25 03:30,25,15.045,15.05,15.025,15.04,294
20151201|2015-09-25 04:00,25,15.04,15.055,15.015,15.03,319
20151201|2015-09-25 04:30,25,15.035,15.07,15.035,15.05,444
20151201|2015-09-25 05:00,25,15.05,15.065,15.03,15.045,161
20151201|2015-09-25 05:30,25,15.045,15.06,15.04,15.05,204
20151201|2015-09-25 06:00,25,15.045,15.06,14.98,15.06,1064
20151201|2015-09-25 06:30,25,15.06,15.08,15.04,15.06,427
20151201|2015-09-25 07:00,25,15.065,15.07,15.035,15.05,681
20151201|2015-09-25 07:30,25,15.055,15.08,14.945,15.06,3238
20151201|2015-09-25 08:00,25,15.055,15.135,15.035,15.11,2285
20151201|2015-09-25 08:30,25,15.11,15.185,15.09,15.16,2159
20151201|2015-09-25 09:00,25,15.16,15.175,15.03,15.04,2422
20151201|2015-09-25 09:30,25,15.035,15.12,15.02,15.105,1551
20151201|2015-09-25 10:00,25,15.11,15.115,15.075,15.085,1137
20151201|2015-09-25 10:30,25,15.08,15.115,15.065,15.095,665
20151201|2015-09-25 11:00,25,15.09,15.1,15.07,15.095,458
20151201|2015-09-25 11:30,25,15.095,15.105,15.07,15.1,423
20151201|2015-09-25 12:00,25,15.1,15.115,15.095,15.095,1007
20151201|2015-09-25 12:30,25,15.1,15.1,15.075,15.09,381
20151201|2015-09-25 13:00,25,15.085,15.09,15.065,15.085,222
20151201|2015-09-25 13:30,25,15.085,15.1,15.075,15.1,304
20151201|2015-09-25 14:00,25,15.1,15.105,15.09,15.095,220
20151201|2015-09-25 14:30,25,15.09,15.095,15.065,15.075,331
20151201|2015-09-25 15:00,25,15.075,15.08,15.05,15.065,206
20151201|2015-09-25 15:30,25,15.065,15.095,15.06,15.095,140
20151201|2015-09-27 17:00,28,15.07,15.085,15.055,15.085,108
20151201|2015-09-27 17:30,28,15.085,15.1,15.08,15.1,44
20151201|2015-09-27 18:00,28,15.095,15.105,15.095,15.105,33
20151201|2015-09-27 18:30,28,15.1,15.11,15.1,15.105,48
20151201|2015-09-27 19:00,28,15.1,15.1,15.07,15.08,192
20151201|2015-09-27 19:30,28,15.075,15.085,15.06,15.06,145
20151201|2015-09-27 20:00,28,15.06,15.1,15.055,15.055,299
20151201|2015-09-27 20:30,28,15.06,15.065,15.015,15.03,374
20151201|2015-09-27 21:00,28,15.025,15.045,15.01,15.045,198
20151201|2015-09-27 21:30,28,15.045,15.06,15.045,15.055,150
20151201|2015-09-27 22:00,28,15.05,15.07,15.05,15.06,115
20151201|2015-09-27 22:30,28,15.055,15.055,15.05,15.05,12
20151201|2015-09-27 23:00,28,15.05,15.05,15.04,15.04,67
20151201|2015-09-27 23:30,28,15.045,15.055,15.04,15.05,52
20151201|2015-09-28 00:00,28,15.055,15.055,15.045,15.055,45
20151201|2015-09-28 00:30,28,15.055,15.07,15.045,15.06,163
20151201|2015-09-28 01:00,28,15.055,15.055,15.015,15.02,367
20151201|2015-09-28 01:30,28,15.02,15.025,14.9,14.91,1916
20151201|2015-09-28 02:00,28,14.91,14.94,14.91,14.925,1043
20151201|2015-09-28 02:30,28,14.93,14.93,14.77,14.81,2364
20151201|2015-09-28 03:00,28,14.81,14.835,14.78,14.815,868
20151201|2015-09-28 03:30,28,14.81,14.83,14.8,14.815,420
20151201|2015-09-28 04:00,28,14.815,14.845,14.805,14.805,604
20151201|2015-09-28 04:30,28,14.81,14.815,14.795,14.81,427
20151201|2015-09-28 05:00,28,14.81,14.81,14.6,14.655,3354
20151201|2015-09-28 05:30,28,14.655,14.675,14.64,14.665,767
20151201|2015-09-28 06:00,28,14.665,14.72,14.66,14.665,1073
20151201|2015-09-28 06:30,28,14.665,14.685,14.615,14.675,1374
20151201|2015-09-28 07:00,28,14.665,14.72,14.645,14.665,2303
20151201|2015-09-28 07:30,28,14.66,14.665,14.505,14.57,6500
20151201|2015-09-28 08:00,28,14.565,14.625,14.56,14.575,4407
20151201|2015-09-28 08:30,28,14.575,14.595,14.545,14.565,2941
20151201|2015-09-28 09:00,28,14.57,14.63,14.56,14.57,3920
20151201|2015-09-28 09:30,28,14.565,14.605,14.55,14.57,3132
20151201|2015-09-28 10:00,28,14.57,14.57,14.47,14.5,4301
20151201|2015-09-28 10:30,28,14.495,14.55,14.495,14.545,2032
20151201|2015-09-28 11:00,28,14.54,14.57,14.53,14.54,1256
20151201|2015-09-28 11:30,28,14.545,14.555,14.525,14.55,1049
20151201|2015-09-28 12:00,28,14.555,14.56,14.52,14.53,2523
20151201|2015-09-28 12:30,28,14.525,14.55,14.525,14.54,556
20151201|2015-09-28 13:00,28,14.54,14.555,14.53,14.555,477
20151201|2015-09-28 13:30,28,14.555,14.57,14.55,14.56,361
20151201|2015-09-28 14:00,28,14.56,14.57,14.555,14.56,185
20151201|2015-09-28 14:30,28,14.555,14.565,14.545,14.555,342
20151201|2015-09-28 15:00,28,14.56,14.565,14.545,14.545,142
20151201|2015-09-28 15:30,28,14.545,14.57,14.545,14.565,141
20151201|2015-09-28 17:00,29,14.585,14.59,14.545,14.555,146
20151201|2015-09-28 17:30,29,14.55,14.55,14.54,14.54,65
20151201|2015-09-28 18:00,29,14.545,14.555,14.545,14.545,70
20151201|2015-09-28 18:30,29,14.55,14.56,14.55,14.56,74
20151201|2015-09-28 19:00,29,14.555,14.57,14.545,14.56,128
20151201|2015-09-28 19:30,29,14.555,14.57,14.555,14.57,114
20151201|2015-09-28 20:00,29,14.565,14.59,14.56,14.58,438
20151201|2015-09-28 20:30,29,14.58,14.595,14.575,14.595,352
20151201|2015-09-28 21:00,29,14.595,14.6,14.58,14.6,159
20151201|2015-09-28 21:30,29,14.6,14.6,14.555,14.565,278
20151201|2015-09-28 22:00,29,14.56,14.57,14.55,14.56,279
20151201|2015-09-28 22:30,29,14.56,14.56,14.555,14.56,22
20151201|2015-09-28 23:00,29,14.565,14.575,14.56,14.57,42
20151201|2015-09-28 23:30,29,14.57,14.58,14.54,14.55,165
20151201|2015-09-29 00:00,29,14.545,14.545,14.52,14.535,276
20151201|2015-09-29 00:30,29,14.53,14.54,14.465,14.465,1258
20151201|2015-09-29 01:00,29,14.465,14.54,14.455,14.505,892
20151201|2015-09-29 01:30,29,14.505,14.52,14.49,14.495,493
20151201|2015-09-29 02:00,29,14.5,14.525,14.47,14.515,584
20151201|2015-09-29 02:30,29,14.515,14.54,14.48,14.5,494
20151201|2015-09-29 03:00,29,14.5,14.535,14.47,14.52,660
20151201|2015-09-29 03:30,29,14.52,14.545,14.5,14.53,413
20151201|2015-09-29 04:00,29,14.53,14.56,14.51,14.52,403
20151201|2015-09-29 04:30,29,14.52,14.53,14.5,14.52,276
20151201|2015-09-29 05:00,29,14.525,14.55,14.52,14.54,365
20151201|2015-09-29 05:30,29,14.54,14.54,14.515,14.535,356
20151201|2015-09-29 06:00,29,14.535,14.555,14.52,14.54,633
20151201|2015-09-29 06:30,29,14.54,14.62,14.53,14.6,1131
20151201|2015-09-29 07:00,29,14.605,14.625,14.565,14.585,1224
20151201|2015-09-29 07:30,29,14.58,14.64,14.57,14.605,1484
20151201|2015-09-29 08:00,29,14.6,14.625,14.51,14.535,1982
20151201|2015-09-29 08:30,29,14.535,14.7,14.535,14.675,4115
20151201|2015-09-29 09:00,29,14.675,14.685,14.615,14.66,2673
20151201|2015-09-29 09:30,29,14.66,14.69,14.655,14.66,1419
20151201|2015-09-29 10:00,29,14.655,14.685,14.64,14.65,1647
20151201|2015-09-29 10:30,29,14.65,14.655,14.635,14.65,703
20151201|2015-09-29 11:00,29,14.65,14.65,14.615,14.625,787
20151201|2015-09-29 11:30,29,14.62,14.625,14.6,14.605,799
20151201|2015-09-29 12:00,29,14.61,14.615,14.56,14.585,2326
20151201|2015-09-29 12:30,29,14.585,14.605,14.58,14.595,392
20151201|2015-09-29 13:00,29,14.6,14.6,14.58,14.59,419
20151201|2015-09-29 13:30,29,14.59,14.61,14.59,14.605,362
20151201|2015-09-29 14:00,29,14.605,14.615,14.6,14.61,163
20151201|2015-09-29 14:30,29,14.61,14.61,14.595,14.6,213
20151201|2015-09-29 15:00,29,14.605,14.61,14.6,14.605,80
20151201|2015-09-29 15:30,29,14.605,14.615,14.585,14.61,190
20151201|2015-09-29 17:00,30,14.605,14.61,14.595,14.605,53
20151201|2015-09-29 17:30,30,14.6,14.6,14.585,14.585,25
20151201|2015-09-29 18:00,30,14.59,14.59,14.57,14.57,51
20151201|2015-09-29 18:30,30,14.57,14.575,14.57,14.57,13
20151201|2015-09-29 19:00,30,14.57,14.585,14.57,14.585,56
20151201|2015-09-29 19:30,30,14.59,14.605,14.58,14.6,91
20151201|2015-09-29 20:00,30,14.605,14.62,14.54,14.575,439
20151201|2015-09-29 20:30,30,14.57,14.57,14.54,14.555,609
20151201|2015-09-29 21:00,30,14.555,14.58,14.555,14.57,188
20151201|2015-09-29 21:30,30,14.57,14.58,14.56,14.57,231
20151201|2015-09-29 22:00,30,14.57,14.595,14.565,14.59,160
20151201|2015-09-29 22:30,30,14.59,14.595,14.59,14.59,23
20151201|2015-09-29 23:00,30,14.59,14.59,14.575,14.59,72
20151201|2015-09-29 23:30,30,14.59,14.61,14.585,14.61,125
20151201|2015-09-30 00:00,30,14.605,14.62,14.6,14.61,97
20151201|2015-09-30 00:30,30,14.61,14.62,14.595,14.62,163
20151201|2015-09-30 01:00,30,14.615,14.62,14.585,14.595,247
20151201|2015-09-30 01:30,30,14.595,14.605,14.56,14.595,458
20151201|2015-09-30 02:00,30,14.59,14.595,14.55,14.575,469
20151201|2015-09-30 02:30,30,14.58,14.65,14.575,14.65,631
20151201|2015-09-30 03:00,30,14.65,14.67,14.63,14.64,427
20151201|2015-09-30 03:30,30,14.64,14.665,14.635,14.655,369
20151201|2015-09-30 04:00,30,14.655,14.655,14.61,14.615,424
20151201|2015-09-30 04:30,30,14.61,14.63,14.565,14.575,557
20151201|2015-09-30 05:00,30,14.575,14.615,14.565,14.61,465
20151201|2015-09-30 05:30,30,14.605,14.64,14.595,14.63,430
20151201|2015-09-30 06:00,30,14.625,14.63,14.57,14.6,1116
20151201|2015-09-30 06:30,30,14.605,14.64,14.595,14.6,504
20151201|2015-09-30 07:00,30,14.605,14.615,14.535,14.565,1601
20151201|2015-09-30 07:30,30,14.565,14.575,14.52,14.545,1686
20151201|2015-09-30 08:00,30,14.55,14.55,14.445,14.495,2943
20151201|2015-09-30 08:30,30,14.49,14.62,14.455,14.61,2687
20151201|2015-09-30 09:00,30,14.615,14.725,14.48,14.49,5353
20151201|2015-09-30 09:30,30,14.485,14.555,14.435,14.5,3037
20151201|2015-09-30 10:00,30,14.505,14.54,14.48,14.49,1489
20151201|2015-09-30 10:30,30,14.49,14.54,14.49,14.525,565
20151201|2015-09-30 11:00,30,14.525,14.53,14.475,14.48,888
20151201|2015-09-30 11:30,30,14.475,14.48,14.435,14.48,1731
20151201|2015-09-30 12:00,30,14.48,14.53,14.465,14.53,1451
20151201|2015-09-30 12:30,30,14.53,14.535,14.49,14.5,724
20151201|2015-09-30 13:00,30,14.495,14.52,14.475,14.52,477
20151201|2015-09-30 13:30,30,14.52,14.525,14.485,14.5,237
20151201|2015-09-30 14:00,30,14.495,14.52,14.485,14.5,285
20151201|2015-09-30 14:30,30,14.5,14.51,14.48,14.5,333
20151201|2015-09-30 15:00,30,14.505,14.515,14.48,14.48,150
20151201|2015-09-30 15:30,30,14.485,14.49,14.46,14.485,123
20151201|2015-09-30 17:00,1,14.5,14.515,14.47,14.495,108
20151201|2015-09-30 17:30,1,14.49,14.49,14.48,14.49,25
20151201|2015-09-30 18:00,1,14.495,14.5,14.485,14.49,20
20151201|2015-09-30 18:30,1,14.495,14.51,14.495,14.505,38
20151201|2015-09-30 19:00,1,14.5,14.51,14.5,14.51,53
20151201|2015-09-30 19:30,1,14.505,14.525,14.5,14.525,127
20151201|2015-09-30 20:00,1,14.53,14.53,14.505,14.52,88
20151201|2015-09-30 20:30,1,14.515,14.545,14.51,14.53,226
20151201|2015-09-30 21:00,1,14.53,14.555,14.53,14.54,204
20151201|2015-09-30 21:30,1,14.54,14.55,14.53,14.55,66
20151201|2015-09-30 22:00,1,14.545,14.565,14.545,14.56,86
20151201|2015-09-30 22:30,1,14.555,14.565,14.55,14.56,71
20151201|2015-09-30 23:00,1,14.565,14.57,14.56,14.56,34
20151201|2015-09-30 23:30,1,14.555,14.57,14.555,14.565,73
20151201|2015-10-01 00:00,1,14.57,14.595,14.57,14.585,190
20151201|2015-10-01 00:30,1,14.585,14.59,14.565,14.57,190
20151201|2015-10-01 01:00,1,14.57,14.57,14.525,14.54,328
20151201|2015-10-01 01:30,1,14.535,14.535,14.525,14.535,125
20151201|2015-10-01 02:00,1,14.54,14.56,14.5,14.535,596
20151201|2015-10-01 02:30,1,14.535,14.565,14.53,14.56,213
20151201|2015-10-01 03:00,1,14.56,14.565,14.54,14.55,151
20151201|2015-10-01 03:30,1,14.545,14.565,14.53,14.545,326
20151201|2015-10-01 04:00,1,14.545,14.55,14.525,14.525,179
20151201|2015-10-01 04:30,1,14.53,14.56,14.525,14.535,246
20151201|2015-10-01 05:00,1,14.535,14.535,14.485,14.485,333
20151201|2015-10-01 05:30,1,14.485,14.515,14.485,14.505,416
20151201|2015-10-01 06:00,1,14.505,14.515,14.485,14.5,603
20151201|2015-10-01 06:30,1,14.5,14.525,14.49,14.515,322
20151201|2015-10-01 07:00,1,14.515,14.525,14.435,14.445,1198
20151201|2015-10-01 07:30,1,14.44,14.555,14.43,14.525,2000
20151201|2015-10-01 08:00,1,14.53,14.62,14.495,14.61,2541
20151201|2015-10-01 08:30,1,14.605,14.645,14.58,14.635,2428
20151201|2015-10-01 09:00,1,14.63,14.66,14.565,14.64,2999
20151201|2015-10-01 09:30,1,14.64,14.67,14.55,14.555,1795
20151201|2015-10-01 10:00,1,14.555,14.585,14.515,14.58,1762
20151201|2015-10-01 10:30,1,14.58,14.605,14.565,14.585,1081
20151201|2015-10-01 11:00,1,14.58,14.595,14.495,14.53,1363
20151201|2015-10-01 11:30,1,14.53,14.56,14.515,14.54,553
20151201|2015-10-01 12:00,1,14.535,14.555,14.48,14.49,1174
20151201|2015-10-01 12:30,1,14.49,14.5,14.465,14.495,607
20151201|2015-10-01 13:00,1,14.495,14.505,14.455,14.465,718
20151201|2015-10-01 13:30,1,14.47,14.49,14.47,14.49,166
20151201|2015-10-01 14:00,1,14.495,14.505,14.485,14.5,163
20151201|2015-10-01 14:30,1,14.5,14.525,14.485,14.525,221
20151201|2015-10-01 15:00,1,14.515,14.525,14.49,14.495,74
20151201|2015-10-01 15:30,1,14.5,14.505,14.49,14.495,93
20151201|2015-10-01 17:00,2,14.49,14.5,14.49,14.5,66
20151201|2015-10-01 17:30,2,14.495,14.515,14.495,14.505,60
20151201|2015-10-01 18:00,2,14.505,14.505,14.49,14.495,57
20151201|2015-10-01 18:30,2,14.495,14.51,14.495,14.51,29
20151201|2015-10-01 19:00,2,14.505,14.52,14.505,14.52,72
20151201|2015-10-01 19:30,2,14.515,14.515,14.485,14.495,116
20151201|2015-10-01 20:00,2,14.49,14.525,14.49,14.52,64
20151201|2015-10-01 20:30,2,14.52,14.52,14.515,14.515,91
20151201|2015-10-01 21:00,2,14.51,14.515,14.505,14.51,82
20151201|2015-10-01 21:30,2,14.51,14.51,14.505,14.505,19
20151201|2015-10-01 22:00,2,14.505,14.505,14.49,14.495,49
20151201|2015-10-01 22:30,2,14.495,14.5,14.49,14.495,61
20151201|2015-10-01 23:00,2,14.49,14.495,14.485,14.485,34
20151201|2015-10-01 23:30,2,14.48,14.495,14.48,14.495,49
20151201|2015-10-02 00:00,2,14.495,14.5,14.485,14.49,28
20151201|2015-10-02 00:30,2,14.49,14.49,14.485,14.485,54
20151201|2015-10-02 01:00,2,14.48,14.49,14.46,14.47,456
20151201|2015-10-02 01:30,2,14.47,14.475,14.45,14.47,296
20151201|2015-10-02 02:00,2,14.46,14.48,14.45,14.455,359
20151201|2015-10-02 02:30,2,14.455,14.46,14.425,14.435,722
20151201|2015-10-02 03:00,2,14.44,14.46,14.405,14.425,981
20151201|2015-10-02 03:30,2,14.425,14.445,14.415,14.425,154
20151201|2015-10-02 04:00,2,14.43,14.44,14.42,14.42,107
20151201|2015-10-02 04:30,2,14.42,14.435,14.415,14.415,374
20151201|2015-10-02 05:00,2,14.42,14.43,14.36,14.405,977
20151201|2015-10-02 05:30,2,14.405,14.425,14.4,14.41,331
20151201|2015-10-02 06:00,2,14.41,14.425,14.395,14.4,486
20151201|2015-10-02 06:30,2,14.395,14.42,14.39,14.41,515
20151201|2015-10-02 07:00,2,14.415,14.515,14.395,14.48,1693
20151201|2015-10-02 07:30,2,14.485,15.045,14.485,14.935,13975
20151201|2015-10-02 08:00,2,14.935,15.02,14.85,14.86,4863
20151201|2015-10-02 08:30,2,14.86,15.09,14.855,15.02,5967
20151201|2015-10-02 09:00,2,15.03,15.12,15.01,15.07,4654
20151201|2015-10-02 09:30,2,15.07,15.12,15.035,15.06,3790
20151201|2015-10-02 10:00,2,15.065,15.25,15.065,15.19,5454
20151201|2015-10-02 10:30,2,15.195,15.25,15.175,15.24,2481
20151201|2015-10-02 11:00,2,15.24,15.255,15.175,15.185,1747
20151201|2015-10-02 11:30,2,15.185,15.215,15.17,15.21,2085
20151201|2015-10-02 12:00,2,15.205,15.28,15.19,15.24,3055
20151201|2015-10-02 12:30,2,15.235,15.245,15.2,15.21,528
20151201|2015-10-02 13:00,2,15.205,15.27,15.2,15.265,1006
20151201|2015-10-02 13:30,2,15.265,15.295,15.25,15.285,677
20151201|2015-10-02 14:00,2,15.29,15.3,15.255,15.265,703
20151201|2015-10-02 14:30,2,15.26,15.26,15.23,15.23,516
20151201|2015-10-02 15:00,2,15.235,15.235,15.205,15.225,282
20151201|2015-10-02 15:30,2,15.225,15.235,15.21,15.235,180
20151201|2015-10-04 17:00,5,15.25,15.35,15.24,15.335,624
20151201|2015-10-04 17:30,5,15.335,15.345,15.28,15.29,166
20151201|2015-10-04 18:00,5,15.29,15.29,15.245,15.255,206
20151201|2015-10-04 18:30,5,15.255,15.26,15.22,15.225,277
20151201|2015-10-04 19:00,5,15.225,15.26,15.215,15.24,258
20151201|2015-10-04 19:30,5,15.235,15.26,15.215,15.215,190
20151201|2015-10-04 20:00,5,15.22,15.22,15.195,15.21,249
20151201|2015-10-04 20:30,5,15.21,15.215,15.195,15.21,145
20151201|2015-10-04 21:00,5,15.215,15.255,15.21,15.245,314
20151201|2015-10-04 21:30,5,15.245,15.245,15.23,15.23,176
20151201|2015-10-04 22:00,5,15.23,15.24,15.225,15.23,128
20151201|2015-10-04 22:30,5,15.225,15.245,15.225,15.24,75
20151201|2015-10-04 23:00,5,15.235,15.235,15.23,15.23,76
20151201|2015-10-04 23:30,5,15.225,15.225,15.12,15.125,937
20151201|2015-10-05 00:00,5,15.12,15.145,15.1,15.14,332
20151201|2015-10-05 00:30,5,15.14,15.15,15.13,15.145,130
20151201|2015-10-05 01:00,5,15.145,15.18,15.14,15.175,385
20151201|2015-10-05 01:30,5,15.175,15.205,15.175,15.18,338
20151201|2015-10-05 02:00,5,15.185,15.31,15.175,15.3,913
20151201|2015-10-05 02:30,5,15.3,15.31,15.275,15.3,619
20151201|2015-10-05 03:00,5,15.3,15.33,15.295,15.31,679
20151201|2015-10-05 03:30,5,15.31,15.32,15.3,15.32,323
20151201|2015-10-05 04:00,5,15.32,15.335,15.305,15.305,533
20151201|2015-10-05 04:30,5,15.31,15.315,15.27,15.29,825
20151201|2015-10-05 05:00,5,15.285,15.31,15.28,15.305,447
20151201|2015-10-05 05:30,5,15.305,15.305,15.285,15.29,375
20151201|2015-10-05 06:00,5,15.29,15.29,15.215,15.22,1391
20151201|2015-10-05 06:30,5,15.215,15.275,15.205,15.265,590
20151201|2015-10-05 07:00,5,15.27,15.5,15.26,15.44,5207
20151201|2015-10-05 07:30,5,15.445,15.58,15.44,15.475,5637
20151201|2015-10-05 08:00,5,15.48,15.685,15.43,15.63,4593
20151201|2015-10-05 08:30,5,15.63,15.695,15.525,15.59,5164
20151201|2015-10-05 09:00,5,15.59,15.685,15.565,15.635,3982
20151201|2015-10-05 09:30,5,15.635,15.68,15.61,15.64,2087
20151201|2015-10-05 10:00,5,15.64,15.66,15.575,15.63,2385
20151201|2015-10-05 10:30,5,15.635,15.655,15.545,15.555,1761
20151201|2015-10-05 11:00,5,15.55,15.56,15.47,15.56,2151
20151201|2015-10-05 11:30,5,15.56,15.65,15.555,15.63,1729
20151201|2015-10-05 12:00,5,15.625,15.73,15.62,15.7,3639
20151201|2015-10-05 12:30,5,15.69,15.69,15.64,15.665,797
20151201|2015-10-05 13:00,5,15.665,15.67,15.62,15.625,648
20151201|2015-10-05 13:30,5,15.625,15.67,15.62,15.64,566
20151201|2015-10-05 14:00,5,15.64,15.64,15.61,15.615,237
20151201|2015-10-05 14:30,5,15.615,15.615,15.585,15.61,717
20151201|2015-10-05 15:00,5,15.61,15.64,15.605,15.625,197
20151201|2015-10-05 15:30,5,15.625,15.64,15.625,15.635,71
20151201|2015-10-05 17:00,6,15.62,15.64,15.615,15.63,125
20151201|2015-10-05 17:30,6,15.63,15.635,15.61,15.625,70
20151201|2015-10-05 18:00,6,15.63,15.63,15.615,15.62,29
20151201|2015-10-05 18:30,6,15.615,15.615,15.595,15.615,101
20151201|2015-10-05 19:00,6,15.62,15.62,15.61,15.615,74
20151201|2015-10-05 19:30,6,15.61,15.64,15.6,15.6,233
20151201|2015-10-05 20:00,6,15.605,15.62,15.585,15.59,221
20151201|2015-10-05 20:30,6,15.59,15.625,15.57,15.625,235
20151201|2015-10-05 21:00,6,15.625,15.63,15.605,15.61,188
20151201|2015-10-05 21:30,6,15.61,15.62,15.605,15.62,92
20151201|2015-10-05 22:00,6,15.62,15.62,15.6,15.615,92
20151201|2015-10-05 22:30,6,15.61,15.615,15.58,15.585,160
20151201|2015-10-05 23:00,6,15.59,15.6,15.59,15.6,73
20151201|2015-10-05 23:30,6,15.595,15.62,15.595,15.6,121
20151201|2015-10-06 00:00,6,15.605,15.615,15.6,15.61,81
20151201|2015-10-06 00:30,6,15.61,15.615,15.585,15.615,198
20151201|2015-10-06 01:00,6,15.615,15.645,15.6,15.645,347
20151201|2015-10-06 01:30,6,15.645,15.685,15.64,15.65,498
20151201|2015-10-06 02:00,6,15.65,15.655,15.575,15.625,710
20151201|2015-10-06 02:30,6,15.625,15.655,15.58,15.605,680
20151201|2015-10-06 03:00,6,15.605,15.625,15.6,15.62,471
20151201|2015-10-06 03:30,6,15.625,15.65,15.62,15.635,396
20151201|2015-10-06 04:00,6,15.63,15.695,15.62,15.68,426
20151201|2015-10-06 04:30,6,15.68,15.685,15.66,15.67,455
20151201|2015-10-06 05:00,6,15.67,15.675,15.655,15.665,303
20151201|2015-10-06 05:30,6,15.67,15.68,15.66,15.665,298
20151201|2015-10-06 06:00,6,15.67,15.705,15.65,15.655,885
20151201|2015-10-06 06:30,6,15.655,15.695,15.645,15.67,519
20151201|2015-10-06 07:00,6,15.67,15.715,15.66,15.69,1525
20151201|2015-10-06 07:30,6,15.69,15.82,15.665,15.755,5307
20151201|2015-10-06 08:00,6,15.75,15.89,15.75,15.865,5475
20151201|2015-10-06 08:30,6,15.86,15.99,15.855,15.985,6156
20151201|2015-10-06 09:00,6,15.985,16.045,15.95,16.025,5657
20151201|2015-10-06 09:30,6,16.025,16.075,15.995,16.06,3940
20151201|2015-10-06 10:00,6,16.06,16.09,16,16.075,4944
20151201|2015-10-06 10:30,6,16.075,16.09,15.96,15.985,3493
20151201|2015-10-06 11:00,6,15.98,16.025,15.965,16.02,1270
20151201|2015-10-06 11:30,6,16.02,16.02,15.97,15.975,2079
20151201|2015-10-06 12:00,6,15.98,15.99,15.92,15.94,2810
20151201|2015-10-06 12:30,6,15.935,15.95,15.855,15.875,1622
20151201|2015-10-06 13:00,6,15.87,15.9,15.81,15.895,873
20151201|2015-10-06 13:30,6,15.9,15.92,15.89,15.905,362
20151201|2015-10-06 14:00,6,15.91,15.91,15.825,15.86,624
20151201|2015-10-06 14:30,6,15.86,15.86,15.785,15.795,749
20151201|2015-10-06 15:00,6,15.795,15.85,15.79,15.835,377
20151201|2015-10-06 15:30,6,15.84,15.89,15.84,15.885,227
20151201|2015-10-06 17:00,7,15.89,15.905,15.87,15.895,249
20151201|2015-10-06 17:30,7,15.89,15.91,15.89,15.91,173
20151201|2015-10-06 18:00,7,15.9,15.925,15.9,15.915,169
20151201|2015-10-06 18:30,7,15.91,15.925,15.9,15.91,149
20151201|2015-10-06 19:00,7,15.905,15.93,15.9,15.93,202
20151201|2015-10-06 19:30,7,15.935,15.94,15.92,15.92,199
20151201|2015-10-06 20:00,7,15.925,15.95,15.925,15.95,137
20151201|2015-10-06 20:30,7,15.95,15.95,15.92,15.925,158
20151201|2015-10-06 21:00,7,15.925,15.94,15.925,15.93,140
20151201|2015-10-06 21:30,7,15.925,15.935,15.905,15.915,262
20151201|2015-10-06 22:00,7,15.915,15.92,15.905,15.905,128
20151201|2015-10-06 22:30,7,15.91,15.91,15.895,15.905,147
20151201|2015-10-06 23:00,7,15.905,15.915,15.895,15.895,148
20151201|2015-10-06 23:30,7,15.895,15.925,15.895,15.925,197
20151201|2015-10-07 00:00,7,15.93,15.935,15.92,15.92,138
20151201|2015-10-07 00:30,7,15.925,15.955,15.925,15.94,280
20151201|2015-10-07 01:00,7,15.945,15.995,15.945,15.975,467
20151201|2015-10-07 01:30,7,15.975,15.99,15.935,15.935,457
20151201|2015-10-07 02:00,7,15.94,15.96,15.885,15.9,899
20151201|2015-10-07 02:30,7,15.9,15.905,15.83,15.85,1109
20151201|2015-10-07 03:00,7,15.855,15.9,15.85,15.865,620
20151201|2015-10-07 03:30,7,15.865,15.88,15.85,15.855,432
20151201|2015-10-07 04:00,7,15.86,15.875,15.85,15.87,193
20151201|2015-10-07 04:30,7,15.87,15.895,15.855,15.88,769
20151201|2015-10-07 05:00,7,15.875,15.885,15.82,15.845,544
20151201|2015-10-07 05:30,7,15.845,15.87,15.84,15.865,299
20151201|2015-10-07 06:00,7,15.86,15.9,15.835,15.89,669
20151201|2015-10-07 06:30,7,15.885,15.94,15.855,15.935,515
20151201|2015-10-07 07:00,7,15.935,15.99,15.925,15.945,1718
20151201|2015-10-07 07:30,7,15.945,16.02,15.94,15.97,2301
20151201|2015-10-07 08:00,7,15.97,15.995,15.865,15.91,3116
20151201|2015-10-07 08:30,7,15.915,16.005,15.86,16,3524
20151201|2015-10-07 09:00,7,16.005,16.03,15.91,15.98,3208
20151201|2015-10-07 09:30,7,15.98,16.01,15.92,16,2603
20151201|2015-10-07 10:00,7,15.995,16.02,15.94,15.945,2941
20151201|2015-10-07 10:30,7,15.95,15.985,15.93,15.985,1300
20151201|2015-10-07 11:00,7,15.98,16.005,15.97,15.995,1124
20151201|2015-10-07 11:30,7,15.995,16.025,15.975,16.005,1308
20151201|2015-10-07 12:00,7,16.005,16.115,16,16.065,3719
20151201|2015-10-07 12:30,7,16.06,16.09,16.045,16.08,626
20151201|2015-10-07 13:00,7,16.08,16.085,16.035,16.04,552
20151201|2015-10-07 13:30,7,16.04,16.06,16.03,16.03,392
20151201|2015-10-07 14:00,7,16.03,16.03,16,16,282
20151201|2015-10-07 14:30,7,16.005,16.035,16.005,16.015,331
20151201|2015-10-07 15:00,7,16.02,16.04,16.005,16.035,272
20151201|2015-10-07 15:30,7,16.035,16.06,16.03,16.05,249
20151201|2015-10-07 17:00,8,16.055,16.07,16.025,16.055,285
20151201|2015-10-07 17:30,8,16.055,16.08,16.05,16.07,174
20151201|2015-10-07 18:00,8,16.07,16.075,16.045,16.045,228
20151201|2015-10-07 18:30,8,16.045,16.045,16.005,16.015,174
20151201|2015-10-07 19:00,8,16.01,16.015,15.96,15.975,411
20151201|2015-10-07 19:30,8,15.975,15.995,15.92,15.945,655
20151201|2015-10-07 20:00,8,15.945,15.945,15.64,15.665,6016
20151201|2015-10-07 20:30,8,15.67,15.725,15.665,15.665,1563
20151201|2015-10-07 21:00,8,15.67,15.68,15.58,15.645,1215
20151201|2015-10-07 21:30,8,15.64,15.67,15.62,15.66,651
20151201|2015-10-07 22:00,8,15.67,15.67,15.645,15.645,295
20151201|2015-10-07 22:30,8,15.645,15.675,15.635,15.675,226
20151201|2015-10-07 23:00,8,15.675,15.675,15.665,15.67,149
20151201|2015-10-07 23:30,8,15.67,15.715,15.66,15.685,524
20151201|2015-10-08 00:00,8,15.69,15.705,15.64,15.65,498
20151201|2015-10-08 00:30,8,15.64,15.65,15.62,15.635,892
20151201|2015-10-08 01:00,8,15.63,15.645,15.57,15.625,1641
20151201|2015-10-08 01:30,8,15.63,15.65,15.595,15.645,631
20151201|2015-10-08 02:00,8,15.64,15.71,15.64,15.685,1286
20151201|2015-10-08 02:30,8,15.68,15.685,15.66,15.675,473
20151201|2015-10-08 03:00,8,15.675,15.69,15.66,15.67,403
20151201|2015-10-08 03:30,8,15.67,15.68,15.65,15.655,269
20151201|2015-10-08 04:00,8,15.66,15.675,15.655,15.67,162
20151201|2015-10-08 04:30,8,15.67,15.695,15.665,15.69,528
20151201|2015-10-08 05:00,8,15.69,15.69,15.655,15.66,289
20151201|2015-10-08 05:30,8,15.66,15.675,15.655,15.66,302
20151201|2015-10-08 06:00,8,15.665,15.67,15.605,15.645,981
20151201|2015-10-08 06:30,8,15.645,15.655,15.6,15.615,409
20151201|2015-10-08 07:00,8,15.62,15.635,15.375,15.505,5231
20151201|2015-10-08 07:30,8,15.505,15.505,15.425,15.5,2741
20151201|2015-10-08 08:00,8,15.5,15.635,15.495,15.595,3590
20151201|2015-10-08 08:30,8,15.6,15.64,15.585,15.6,2119
20151201|2015-10-08 09:00,8,15.605,15.71,15.6,15.655,2996
20151201|2015-10-08 09:30,8,15.655,15.69,15.635,15.67,1126
20151201|2015-10-08 10:00,8,15.67,15.685,15.61,15.685,1525
20151201|2015-10-08 10:30,8,15.68,15.705,15.66,15.69,1786
20151201|2015-10-08 11:00,8,15.695,15.7,15.665,15.67,925
20151201|2015-10-08 11:30,8,15.67,15.69,15.65,15.69,817
20151201|2015-10-08 12:00,8,15.685,15.785,15.685,15.76,2977
20151201|2015-10-08 12:30,8,15.765,15.79,15.755,15.78,835
20151201|2015-10-08 13:00,8,15.78,15.84,15.67,15.685,3462
20151201|2015-10-08 13:30,8,15.69,15.735,15.64,15.71,1053
20151201|2015-10-08 14:00,8,15.705,15.705,15.65,15.655,318
20151201|2015-10-08 14:30,8,15.655,15.695,15.655,15.68,301
20151201|2015-10-08 15:00,8,15.685,15.7,15.665,15.68,139
20151201|2015-10-08 15:30,8,15.68,15.685,15.665,15.665,63
20151201|2015-10-08 17:00,9,15.68,15.7,15.665,15.685,146
20151201|2015-10-08 17:30,9,15.685,15.74,15.685,15.7,198
20151201|2015-10-08 18:00,9,15.695,15.695,15.68,15.69,76
20151201|2015-10-08 18:30,9,15.69,15.69,15.68,15.69,26
20151201|2015-10-08 19:00,9,15.695,15.705,15.665,15.67,166
20151201|2015-10-08 19:30,9,15.675,15.69,15.655,15.685,181
20151201|2015-10-08 20:00,9,15.685,15.715,15.65,15.675,952
20151201|2015-10-08 20:30,9,15.67,15.68,15.615,15.63,639
20151201|2015-10-08 21:00,9,15.625,15.665,15.585,15.655,646
20151201|2015-10-08 21:30,9,15.66,15.69,15.65,15.68,280
20151201|2015-10-08 22:00,9,15.68,15.705,15.675,15.705,253
20151201|2015-10-08 22:30,9,15.705,15.76,15.7,15.76,549
20151201|2015-10-08 23:00,9,15.75,15.775,15.71,15.775,419
20151201|2015-10-08 23:30,9,15.775,15.78,15.74,15.76,455
20151201|2015-10-09 00:00,9,15.76,15.77,15.74,15.75,266
20151201|2015-10-09 00:30,9,15.755,15.8,15.74,15.8,754
20151201|2015-10-09 01:00,9,15.8,15.835,15.79,15.815,1021
20151201|2015-10-09 01:30,9,15.815,15.82,15.755,15.77,522
20151201|2015-10-09 02:00,9,15.765,15.89,15.76,15.855,1189
20151201|2015-10-09 02:30,9,15.86,15.955,15.86,15.925,1787
20151201|2015-10-09 03:00,9,15.93,15.94,15.86,15.87,666
20151201|2015-10-09 03:30,9,15.87,15.975,15.86,15.955,654
20151201|2015-10-09 04:00,9,15.96,15.965,15.9,15.915,461
20151201|2015-10-09 04:30,9,15.915,15.97,15.905,15.97,589
20151201|2015-10-09 05:00,9,15.975,16.01,15.96,15.975,1460
20151201|2015-10-09 05:30,9,15.98,16.01,15.955,15.96,822
20151201|2015-10-09 06:00,9,15.96,16,15.96,15.965,756
20151201|2015-10-09 06:30,9,15.96,15.975,15.93,15.94,630
20151201|2015-10-09 07:00,9,15.945,15.945,15.825,15.86,1913
20151201|2015-10-09 07:30,9,15.855,15.945,15.855,15.93,2156
20151201|2015-10-09 08:00,9,15.925,15.93,15.795,15.82,2745
20151201|2015-10-09 08:30,9,15.82,15.855,15.72,15.735,2588
20151201|2015-10-09 09:00,9,15.73,15.795,15.71,15.785,1523
20151201|2015-10-09 09:30,9,15.785,15.87,15.755,15.855,2013
20151201|2015-10-09 10:00,9,15.855,15.885,15.835,15.875,1597
20151201|2015-10-09 10:30,9,15.87,15.88,15.845,15.86,711
20151201|2015-10-09 11:00,9,15.855,15.865,15.845,15.85,554
20151201|2015-10-09 11:30,9,15.85,15.875,15.845,15.86,734
20151201|2015-10-09 12:00,9,15.865,15.875,15.795,15.835,1598
20151201|2015-10-09 12:30,9,15.825,15.825,15.815,15.825,465
20151201|2015-10-09 13:00,9,15.815,15.825,15.8,15.825,490
20151201|2015-10-09 13:30,9,15.82,15.825,15.81,15.81,203
20151201|2015-10-09 14:00,9,15.815,15.825,15.81,15.82,97
20151201|2015-10-09 14:30,9,15.82,15.83,15.815,15.825,262
20151201|2015-10-09 15:00,9,15.825,15.825,15.81,15.825,158
20151201|2015-10-09 15:30,9,15.825,15.855,15.815,15.82,135
20151201|2015-10-11 18:30,12,15.8,15.8,15.79,15.79,16
20151201|2015-10-11 19:00,12,15.785,15.84,15.785,15.815,261
20151201|2015-10-11 19:30,12,15.815,15.84,15.815,15.835,164
20151201|2015-10-11 20:00,12,15.835,15.88,15.835,15.88,714
20151201|2015-10-11 20:30,12,15.885,15.89,15.845,15.845,774
20151201|2015-10-11 21:00,12,15.845,15.86,15.845,15.85,101
20151201|2015-10-11 21:30,12,15.85,15.86,15.805,15.81,512
20151201|2015-10-11 22:00,12,15.815,15.84,15.815,15.835,117
20151201|2015-10-11 22:30,12,15.83,15.84,15.795,15.795,118
20151201|2015-10-11 23:00,12,15.795,15.81,15.785,15.805,99
20151201|2015-10-11 23:30,12,15.805,15.84,15.805,15.815,165
20151201|2015-10-12 00:00,12,15.845,15.855,15.845,15.845,85
20151201|2015-10-12 00:30,12,15.85,15.925,15.845,15.925,1053
20151201|2015-10-12 01:00,12,15.93,15.97,15.93,15.945,1281
20151201|2015-10-12 01:30,12,15.945,15.965,15.93,15.955,433
20151201|2015-10-12 02:00,12,15.95,15.96,15.925,15.935,475
20151201|2015-10-12 02:30,12,15.935,16.03,15.935,15.985,1314
20151201|2015-10-12 03:00,12,15.99,15.99,15.945,15.985,557
20151201|2015-10-12 03:30,12,15.985,15.995,15.96,15.97,217
20151201|2015-10-12 04:00,12,15.975,16.01,15.975,16.005,313
20151201|2015-10-12 04:30,12,16,16,15.95,15.96,244
20151201|2015-10-12 05:00,12,15.96,15.96,15.935,15.95,212
20151201|2015-10-12 05:30,12,15.95,16,15.945,15.945,512
20151201|2015-10-12 06:00,12,15.955,15.97,15.94,15.96,543
20151201|2015-10-12 06:30,12,15.96,15.985,15.95,15.985,273
20151201|2015-10-12 07:00,12,15.98,16.025,15.91,15.92,1708
20151201|2015-10-12 07:30,12,15.925,15.995,15.925,15.97,1110
20151201|2015-10-12 08:00,12,15.965,16.075,15.925,16.04,3337
20151201|2015-10-12 08:30,12,16.045,16.045,15.935,15.945,2556
20151201|2015-10-12 09:00,12,15.94,15.98,15.88,15.91,2092
20151201|2015-10-12 09:30,12,15.915,15.93,15.845,15.86,2721
20151201|2015-10-12 10:00,12,15.865,15.89,15.82,15.855,1132
20151201|2015-10-12 10:30,12,15.855,15.895,15.855,15.88,655
20151201|2015-10-12 11:00,12,15.88,15.895,15.855,15.87,574
20151201|2015-10-12 11:30,12,15.865,15.88,15.855,15.87,402
20151201|2015-10-12 12:00,12,15.87,15.88,15.845,15.87,845
20151201|2015-10-12 12:30,12,15.87,15.875,15.84,15.865,785
20151201|2015-10-12 13:00,12,15.86,15.875,15.85,15.85,948
20151201|2015-10-12 13:30,12,15.85,15.85,15.82,15.82,358
20151201|2015-10-12 14:00,12,15.82,15.83,15.795,15.795,259
20151201|2015-10-12 14:30,12,15.8,15.845,15.795,15.845,204
20151201|2015-10-12 15:00,12,15.845,15.845,15.81,15.83,124
20151201|2015-10-12 15:30,12,15.83,15.83,15.815,15.815,50
20151201|2015-10-12 17:00,13,15.815,15.825,15.81,15.82,87
20151201|2015-10-12 17:30,13,15.815,15.85,15.8,15.85,190
20151201|2015-10-12 18:00,13,15.85,15.87,15.79,15.84,561
20151201|2015-10-12 18:30,13,15.83,15.855,15.81,15.81,217
20151201|2015-10-12 19:00,13,15.81,15.825,15.8,15.81,234
20151201|2015-10-12 19:30,13,15.805,15.815,15.79,15.795,270
20151201|2015-10-12 20:00,13,15.795,15.795,15.705,15.715,1156
20151201|2015-10-12 20:30,13,15.72,15.74,15.715,15.73,212
20151201|2015-10-12 21:00,13,15.73,15.74,15.695,15.715,231
20151201|2015-10-12 21:30,13,15.715,15.72,15.655,15.705,883
20151201|2015-10-12 22:00,13,15.7,15.725,15.7,15.725,184
20151201|2015-10-12 22:30,13,15.72,15.72,15.7,15.705,68
20151201|2015-10-12 23:00,13,15.705,15.725,15.705,15.705,80
20151201|2015-10-12 23:30,13,15.71,15.71,15.695,15.695,134
20151201|2015-10-13 00:00,13,15.695,15.715,15.695,15.71,149
20151201|2015-10-13 00:30,13,15.71,15.72,15.69,15.71,441
20151201|2015-10-13 01:00,13,15.71,15.74,15.705,15.74,519
20151201|2015-10-13 01:30,13,15.74,15.745,15.71,15.745,444
20151201|2015-10-13 02:00,13,15.745,15.775,15.735,15.745,501
20151201|2015-10-13 02:30,13,15.745,15.76,15.72,15.76,467
20151201|2015-10-13 03:00,13,15.76,15.76,15.68,15.685,377
20151201|2015-10-13 03:30,13,15.685,15.715,15.665,15.705,414
20151201|2015-10-13 04:00,13,15.71,15.71,15.675,15.685,243
20151201|2015-10-13 04:30,13,15.685,15.685,15.66,15.67,321
20151201|2015-10-13 05:00,13,15.67,15.68,15.665,15.68,264
20151201|2015-10-13 05:30,13,15.68,15.715,15.68,15.69,475
20151201|2015-10-13 06:00,13,15.69,15.69,15.615,15.67,1257
20151201|2015-10-13 06:30,13,15.675,15.73,15.665,15.715,475
20151201|2015-10-13 07:00,13,15.72,15.855,15.715,15.84,2286
20151201|2015-10-13 07:30,13,15.84,15.905,15.81,15.82,2072
20151201|2015-10-13 08:00,13,15.815,15.93,15.785,15.89,3644
20151201|2015-10-13 08:30,13,15.895,15.98,15.885,15.97,3406
20151201|2015-10-13 09:00,13,15.965,15.97,15.905,15.945,2425
20151201|2015-10-13 09:30,13,15.94,15.97,15.915,15.965,1825
20151201|2015-10-13 10:00,13,15.97,15.985,15.925,15.93,1788
20151201|2015-10-13 10:30,13,15.935,15.96,15.925,15.955,864
20151201|2015-10-13 11:00,13,15.955,15.97,15.945,15.965,653
20151201|2015-10-13 11:30,13,15.96,15.97,15.91,15.915,835
20151201|2015-10-13 12:00,13,15.915,15.925,15.895,15.92,1376
20151201|2015-10-13 12:30,13,15.915,15.92,15.91,15.915,367
20151201|2015-10-13 13:00,13,15.915,15.92,15.885,15.885,584
20151201|2015-10-13 13:30,13,15.885,15.89,15.87,15.88,184
20151201|2015-10-13 14:00,13,15.885,15.89,15.87,15.875,155
20151201|2015-10-13 14:30,13,15.875,15.895,15.87,15.89,376
20151201|2015-10-13 15:00,13,15.89,15.9,15.87,15.895,187
20151201|2015-10-13 15:30,13,15.895,15.905,15.895,15.905,59
20151201|2015-10-13 17:00,14,15.91,15.915,15.875,15.895,161
20151201|2015-10-13 17:30,14,15.895,15.935,15.895,15.93,239
20151201|2015-10-13 18:00,14,15.93,15.93,15.89,15.9,118
20151201|2015-10-13 18:30,14,15.9,15.905,15.87,15.9,128
20151201|2015-10-13 19:00,14,15.895,15.905,15.875,15.875,168
20151201|2015-10-13 19:30,14,15.875,15.905,15.865,15.9,399
20151201|2015-10-13 20:00,14,15.9,16.025,15.9,15.98,1596
20151201|2015-10-13 20:30,14,15.985,16.02,15.97,16.005,589
20151201|2015-10-13 21:00,14,16.005,16.005,15.965,15.975,329
20151201|2015-10-13 21:30,14,15.98,15.985,15.97,15.98,233
20151201|2015-10-13 22:00,14,15.98,16.005,15.97,15.995,274
20151201|2015-10-13 22:30,14,15.99,16.005,15.985,15.99,77
20151201|2015-10-13 23:00,14,15.985,15.995,15.985,15.99,94
20151201|2015-10-13 23:30,14,15.99,16.035,15.99,16.015,400
20151201|2015-10-14 00:00,14,16.015,16.02,15.99,15.99,139
20151201|2015-10-14 00:30,14,15.99,16.01,15.97,16.01,283
20151201|2015-10-14 01:00,14,16.01,16.03,15.985,15.995,522
20151201|2015-10-14 01:30,14,16,16,15.965,15.985,437
20151201|2015-10-14 02:00,14,15.99,16.04,15.98,16.025,623
20151201|2015-10-14 02:30,14,16.03,16.09,16.015,16.04,1510
20151201|2015-10-14 03:00,14,16.035,16.065,16.02,16.03,624
20151201|2015-10-14 03:30,14,16.025,16.04,16.01,16.035,450
20151201|2015-10-14 04:00,14,16.035,16.035,15.99,15.99,439
20151201|2015-10-14 04:30,14,15.995,15.995,15.79,15.865,2390
20151201|2015-10-14 05:00,14,15.865,15.905,15.845,15.865,838
20151201|2015-10-14 05:30,14,15.87,15.87,15.84,15.85,324
20151201|2015-10-14 06:00,14,15.855,15.885,15.82,15.85,945
20151201|2015-10-14 06:30,14,15.855,15.89,15.83,15.885,423
20151201|2015-10-14 07:00,14,15.885,15.905,15.82,15.87,1116
20151201|2015-10-14 07:30,14,15.87,16.02,15.87,15.99,4290
20151201|2015-10-14 08:00,14,15.995,16.07,15.96,16.065,3201
20151201|2015-10-14 08:30,14,16.065,16.15,16.02,16.08,6989
20151201|2015-10-14 09:00,14,16.075,16.155,16.07,16.12,2858
20151201|2015-10-14 09:30,14,16.12,16.145,16.095,16.095,2007
20151201|2015-10-14 10:00,14,16.095,16.13,16.095,16.095,1877
20151201|2015-10-14 10:30,14,16.1,16.135,16.095,16.105,1055
20151201|2015-10-14 11:00,14,16.105,16.11,16.07,16.075,1024
20151201|2015-10-14 11:30,14,16.075,16.105,16.04,16.095,1710
20151201|2015-10-14 12:00,14,16.095,16.13,16.085,16.13,1653
20151201|2015-10-14 12:30,14,16.13,16.155,16.12,16.145,2406
20151201|2015-10-14 13:00,14,16.145,16.17,16.11,16.14,1740
20151201|2015-10-14 13:30,14,16.14,16.17,16.13,16.165,540
20151201|2015-10-14 14:00,14,16.17,16.195,16.165,16.17,816
20151201|2015-10-14 14:30,14,16.175,16.175,16.145,16.16,543
20151201|2015-10-14 15:00,14,16.16,16.19,16.145,16.16,341
20151201|2015-10-14 15:30,14,16.16,16.165,16.12,16.12,265
20151201|2015-10-14 17:00,15,16.13,16.14,16.11,16.135,210
20151201|2015-10-14 17:30,15,16.13,16.13,16.1,16.12,71
20151201|2015-10-14 18:00,15,16.12,16.17,16.095,16.12,463
20151201|2015-10-14 18:30,15,16.12,16.18,16.12,16.16,231
20151201|2015-10-14 19:00,15,16.16,16.16,16.105,16.13,400
20151201|2015-10-14 19:30,15,16.13,16.145,16.115,16.125,222
20151201|2015-10-14 20:00,15,16.13,16.165,16.13,16.155,660
20151201|2015-10-14 20:30,15,16.15,16.155,16.13,16.13,474
20151201|2015-10-14 21:00,15,16.14,16.14,16.12,16.12,205
20151201|2015-10-14 21:30,15,16.12,16.145,16.105,16.14,421
20151201|2015-10-14 22:00,15,16.135,16.145,16.13,16.135,221
20151201|2015-10-14 22:30,15,16.135,16.155,16.13,16.135,190
20151201|2015-10-14 23:00,15,16.14,16.15,16.14,16.145,65
20151201|2015-10-14 23:30,15,16.145,16.155,16.14,16.15,122
20151201|2015-10-15 00:00,15,16.15,16.175,16.14,16.165,181
20151201|2015-10-15 00:30,15,16.165,16.19,16.155,16.18,456
20151201|2015-10-15 01:00,15,16.175,16.175,16.155,16.16,391
20151201|2015-10-15 01:30,15,16.155,16.19,16.11,16.11,942
20151201|2015-10-15 02:00,15,16.115,16.15,16.095,16.145,826
20151201|2015-10-15 02:30,15,16.145,16.155,16.13,16.15,383
20151201|2015-10-15 03:00,15,16.145,16.155,16.13,16.14,250
20151201|2015-10-15 03:30,15,16.135,16.155,16.115,16.115,334
20151201|2015-10-15 04:00,15,16.12,16.135,16.1,16.12,431
20151201|2015-10-15 04:30,15,16.12,16.13,16.115,16.12,181
20151201|2015-10-15 05:00,15,16.12,16.135,16.105,16.115,390
20151201|2015-10-15 05:30,15,16.12,16.13,16.105,16.13,214
20151201|2015-10-15 06:00,15,16.13,16.17,16.125,16.135,883
20151201|2015-10-15 06:30,15,16.135,16.155,16.125,16.145,389
20151201|2015-10-15 07:00,15,16.14,16.195,16.125,16.16,3105
20151201|2015-10-15 07:30,15,16.16,16.175,15.9,16.035,8962
20151201|2015-10-15 08:00,15,16.04,16.125,16.02,16.075,2966
20151201|2015-10-15 08:30,15,16.08,16.115,16.035,16.065,1683
20151201|2015-10-15 09:00,15,16.065,16.15,16.065,16.12,1918
20151201|2015-10-15 09:30,15,16.125,16.15,16.095,16.135,1835
20151201|2015-10-15 10:00,15,16.13,16.165,16.12,16.125,2032
20151201|2015-10-15 10:30,15,16.125,16.155,16.1,16.155,1630
20151201|2015-10-15 11:00,15,16.155,16.19,16.14,16.185,1632
20151201|2015-10-15 11:30,15,16.185,16.19,16.15,16.155,1385
20151201|2015-10-15 12:00,15,16.155,16.17,16.13,16.16,1274
20151201|2015-10-15 12:30,15,16.155,16.165,16.135,16.14,672
20151201|2015-10-15 13:00,15,16.145,16.155,16.13,16.155,372
20151201|2015-10-15 13:30,15,16.155,16.175,16.15,16.17,354
20151201|2015-10-15 14:00,15,16.17,16.175,16.145,16.155,265
20151201|2015-10-15 14:30,15,16.155,16.16,16.1,16.125,783
20151201|2015-10-15 15:00,15,16.125,16.135,16.115,16.13,157
20151201|2015-10-15 15:30,15,16.13,16.135,16.12,16.12,69
20151201|2015-10-15 17:00,16,16.12,16.145,16.11,16.14,239
20151201|2015-10-15 17:30,16,16.13,16.13,16.065,16.13,557
20151201|2015-10-15 18:00,16,16.125,16.135,16.085,16.09,209
20151201|2015-10-15 18:30,16,16.09,16.14,16.08,16.09,413
20151201|2015-10-15 19:00,16,16.09,16.135,16.08,16.11,416
20151201|2015-10-15 19:30,16,16.11,16.125,16.105,16.115,188
20151201|2015-10-15 20:00,16,16.115,16.14,16.11,16.13,223
20151201|2015-10-15 20:30,16,16.125,16.13,16.07,16.08,367
20151201|2015-10-15 21:00,16,16.08,16.095,16.055,16.08,433
20151201|2015-10-15 21:30,16,16.08,16.09,16.07,16.085,125
20151201|2015-10-15 22:00,16,16.085,16.09,16.075,16.085,165
20151201|2015-10-15 22:30,16,16.085,16.085,16.07,16.07,50
20151201|2015-10-15 23:00,16,16.07,16.07,16.045,16.05,199
20151201|2015-10-15 23:30,16,16.05,16.06,16.025,16.055,248
20151201|2015-10-16 00:00,16,16.055,16.06,16.035,16.04,224
20151201|2015-10-16 00:30,16,16.045,16.05,16.025,16.035,373
20151201|2015-10-16 01:00,16,16.04,16.065,16.04,16.045,377
20151201|2015-10-16 01:30,16,16.045,16.055,16.02,16.02,407
20151201|2015-10-16 02:00,16,16.025,16.04,15.98,15.98,1222
20151201|2015-10-16 02:30,16,15.99,16.005,15.98,15.985,360
20151201|2015-10-16 03:00,16,15.99,16,15.955,15.975,441
20151201|2015-10-16 03:30,16,15.975,16,15.97,15.995,234
20151201|2015-10-16 04:00,16,15.995,16.015,15.985,16,308
20151201|2015-10-16 04:30,16,16,16.005,15.935,15.955,815
20151201|2015-10-16 05:00,16,15.96,15.99,15.955,15.99,291
20151201|2015-10-16 05:30,16,15.99,16.06,15.985,16.02,1175
20151201|2015-10-16 06:00,16,16.02,16.03,16,16.02,557
20151201|2015-10-16 06:30,16,16.02,16.03,15.955,15.97,688
20151201|2015-10-16 07:00,16,15.965,16.06,15.96,16.05,1227
20151201|2015-10-16 07:30,16,16.055,16.11,16.05,16.085,2270
20151201|2015-10-16 08:00,16,16.085,16.145,16.07,16.095,2294
20151201|2015-10-16 08:30,16,16.095,16.165,16.09,16.115,2008
20151201|2015-10-16 09:00,16,16.11,16.115,16.04,16.1,2354
20151201|2015-10-16 09:30,16,16.1,16.12,16.085,16.09,1472
20151201|2015-10-16 10:00,16,16.085,16.095,16.035,16.06,1666
20151201|2015-10-16 10:30,16,16.06,16.075,16.04,16.07,810
20151201|2015-10-16 11:00,16,16.07,16.08,16.055,16.075,571
20151201|2015-10-16 11:30,16,16.07,16.085,16.065,16.08,520
20151201|2015-10-16 12:00,16,16.085,16.12,16.075,16.1,1190
20151201|2015-10-16 12:30,16,16.105,16.11,16.08,16.09,435
20151201|2015-10-16 13:00,16,16.09,16.1,16.08,16.095,244
20151201|2015-10-16 13:30,16,16.095,16.1,16.08,16.095,256
20151201|2015-10-16 14:00,16,16.095,16.095,16.055,16.065,316
20151201|2015-10-16 14:30,16,16.065,16.07,15.995,16.005,618
20151201|2015-10-16 15:00,16,16.005,16.05,16.005,16.045,330
20151201|2015-10-16 15:30,16,16.05,16.075,16.03,16.03,181
20151201|2015-10-18 17:00,19,16.015,16.04,15.995,15.995,186
20151201|2015-10-18 17:30,19,15.995,16.015,15.985,15.99,161
20151201|2015-10-18 18:00,19,15.995,16,15.985,15.99,104
20151201|2015-10-18 18:30,19,15.995,16.015,15.995,16.015,68
20151201|2015-10-18 19:00,19,16.01,16.035,16.01,16.03,221
20151201|2015-10-18 19:30,19,16.03,16.03,15.97,16,740
20151201|2015-10-18 20:00,19,16,16.03,15.95,15.965,921
20151201|2015-10-18 20:30,19,15.955,15.975,15.945,15.95,481
20151201|2015-10-18 21:00,19,15.945,15.98,15.945,15.955,409
20151201|2015-10-18 21:30,19,15.96,15.96,15.85,15.865,1173
20151201|2015-10-18 22:00,19,15.87,15.905,15.855,15.88,551
20151201|2015-10-18 22:30,19,15.885,15.89,15.86,15.875,234
20151201|2015-10-18 23:00,19,15.875,15.895,15.84,15.895,373
20151201|2015-10-18 23:30,19,15.895,15.93,15.86,15.87,636
20151201|2015-10-19 00:00,19,15.87,15.93,15.855,15.885,588
20151201|2015-10-19 00:30,19,15.88,15.915,15.87,15.89,308
20151201|2015-10-19 01:00,19,15.885,15.915,15.87,15.91,392
20151201|2015-10-19 01:30,19,15.91,15.92,15.88,15.91,412
20151201|2015-10-19 02:00,19,15.91,15.925,15.855,15.86,456
20151201|2015-10-19 02:30,19,15.86,15.885,15.855,15.885,315
20151201|2015-10-19 03:00,19,15.88,15.905,15.875,15.89,200
20151201|2015-10-19 03:30,19,15.895,15.915,15.895,15.9,215
20151201|2015-10-19 04:00,19,15.905,15.915,15.88,15.89,380
20151201|2015-10-19 04:30,19,15.885,15.89,15.875,15.88,210
20151201|2015-10-19 05:00,19,15.88,15.9,15.87,15.89,354
20151201|2015-10-19 05:30,19,15.885,15.92,15.885,15.905,342
20151201|2015-10-19 06:00,19,15.905,15.905,15.88,15.89,619
20151201|2015-10-19 06:30,19,15.885,15.895,15.85,15.855,343
20151201|2015-10-19 07:00,19,15.855,15.915,15.815,15.885,1877
20151201|2015-10-19 07:30,19,15.885,15.93,15.875,15.91,1224
20151201|2015-10-19 08:00,19,15.91,15.975,15.9,15.945,1891
20151201|2015-10-19 08:30,19,15.945,15.955,15.865,15.875,1641
20151201|2015-10-19 09:00,19,15.875,15.9,15.75,15.795,3709
20151201|2015-10-19 09:30,19,15.79,15.81,15.735,15.785,3476
20151201|2015-10-19 10:00,19,15.78,15.815,15.775,15.795,1606
20151201|2015-10-19 10:30,19,15.79,15.82,15.785,15.81,838
20151201|2015-10-19 11:00,19,15.81,15.84,15.8,15.84,839
20151201|2015-10-19 11:30,19,15.84,15.865,15.83,15.845,1040
20151201|2015-10-19 12:00,19,15.845,15.865,15.83,15.84,1527
20151201|2015-10-19 12:30,19,15.84,15.845,15.83,15.84,414
20151201|2015-10-19 13:00,19,15.845,15.845,15.815,15.82,324
20151201|2015-10-19 13:30,19,15.82,15.83,15.81,15.815,390
20151201|2015-10-19 14:00,19,15.815,15.815,15.79,15.815,296
20151201|2015-10-19 14:30,19,15.815,15.82,15.795,15.82,277
20151201|2015-10-19 15:00,19,15.82,15.82,15.81,15.81,113
20151201|2015-10-19 15:30,19,15.815,15.83,15.81,15.83,92
20151201|2015-10-19 17:00,20,15.83,15.845,15.785,15.785,366
20151201|2015-10-19 17:30,20,15.79,15.835,15.79,15.83,174
20151201|2015-10-19 18:00,20,15.83,15.855,15.77,15.785,549
20151201|2015-10-19 18:30,20,15.785,15.81,15.78,15.805,151
20151201|2015-10-19 19:00,20,15.815,15.83,15.8,15.805,133
20151201|2015-10-19 19:30,20,15.8,15.81,15.785,15.79,200
20151201|2015-10-19 20:00,20,15.79,15.805,15.775,15.805,243
20151201|2015-10-19 20:30,20,15.8,15.81,15.755,15.765,338
20151201|2015-10-19 21:00,20,15.77,15.785,15.76,15.775,279
20151201|2015-10-19 21:30,20,15.775,15.8,15.775,15.79,57
20151201|2015-10-19 22:00,20,15.79,15.805,15.79,15.8,210
20151201|2015-10-19 22:30,20,15.8,15.82,15.8,15.82,128
20151201|2015-10-19 23:00,20,15.825,15.83,15.8,15.81,121
20151201|2015-10-19 23:30,20,15.815,15.815,15.805,15.805,32
20151201|2015-10-20 00:00,20,15.805,15.805,15.79,15.795,62
20151201|2015-10-20 00:30,20,15.79,15.85,15.78,15.845,637
20151201|2015-10-20 01:00,20,15.845,15.89,15.825,15.87,760
20151201|2015-10-20 01:30,20,15.865,15.91,15.855,15.905,566
20151201|2015-10-20 02:00,20,15.905,15.965,15.905,15.945,967
20151201|2015-10-20 02:30,20,15.95,15.96,15.935,15.94,395
20151201|2015-10-20 03:00,20,15.94,15.94,15.88,15.88,958
20151201|2015-10-20 03:30,20,15.88,15.885,15.86,15.875,465
20151201|2015-10-20 04:00,20,15.865,15.87,15.83,15.86,652
20151201|2015-10-20 04:30,20,15.865,15.88,15.86,15.875,215
20151201|2015-10-20 05:00,20,15.875,15.88,15.84,15.84,264
20151201|2015-10-20 05:30,20,15.84,15.875,15.84,15.85,210
20151201|2015-10-20 06:00,20,15.855,15.895,15.84,15.88,693
20151201|2015-10-20 06:30,20,15.885,15.92,15.875,15.885,772
20151201|2015-10-20 07:00,20,15.89,15.895,15.855,15.855,981
20151201|2015-10-20 07:30,20,15.86,15.875,15.825,15.85,1760
20151201|2015-10-20 08:00,20,15.85,15.86,15.825,15.85,958
20151201|2015-10-20 08:30,20,15.85,15.94,15.845,15.925,3176
20151201|2015-10-20 09:00,20,15.925,15.95,15.895,15.915,1351
20151201|2015-10-20 09:30,20,15.92,15.95,15.875,15.885,1773
20151201|2015-10-20 10:00,20,15.89,15.895,15.75,15.755,3263
20151201|2015-10-20 10:30,20,15.755,15.805,15.74,15.8,2044
20151201|2015-10-20 11:00,20,15.8,15.815,15.785,15.805,1336
20151201|2015-10-20 11:30,20,15.805,15.825,15.795,15.795,778
20151201|2015-10-20 12:00,20,15.8,15.94,15.775,15.89,4059
20151201|2015-10-20 12:30,20,15.89,15.89,15.86,15.865,916
20151201|2015-10-20 13:00,20,15.865,15.89,15.84,15.88,662
20151201|2015-10-20 13:30,20,15.885,15.885,15.865,15.88,204
20151201|2015-10-20 14:00,20,15.88,15.9,15.875,15.9,191
20151201|2015-10-20 14:30,20,15.895,15.915,15.885,15.905,301
20151201|2015-10-20 15:00,20,15.9,15.92,15.895,15.905,155
20151201|2015-10-20 15:30,20,15.9,15.905,15.89,15.9,59
20151201|2015-10-20 17:00,21,15.9,15.92,15.885,15.885,185
20151201|2015-10-20 17:30,21,15.89,15.895,15.855,15.87,222
20151201|2015-10-20 18:00,21,15.87,15.895,15.855,15.885,155
20151201|2015-10-20 18:30,21,15.89,15.94,15.885,15.92,484
20151201|2015-10-20 19:00,21,15.92,15.925,15.875,15.885,372
20151201|2015-10-20 19:30,21,15.885,15.925,15.88,15.895,392
20151201|2015-10-20 20:00,21,15.9,15.91,15.865,15.9,533
20151201|2015-10-20 20:30,21,15.9,15.91,15.87,15.885,160
20151201|2015-10-20 21:00,21,15.87,15.885,15.825,15.825,466
20151201|2015-10-20 21:30,21,15.83,15.875,15.82,15.855,486
20151201|2015-10-20 22:00,21,15.86,15.875,15.78,15.82,1037
20151201|2015-10-20 22:30,21,15.82,15.89,15.82,15.855,706
20151201|2015-10-20 23:00,21,15.855,15.87,15.855,15.865,132
20151201|2015-10-20 23:30,21,15.87,15.875,15.855,15.855,225
20151201|2015-10-21 00:00,21,15.855,15.865,15.855,15.855,80
20151201|2015-10-21 00:30,21,15.855,15.855,15.8,15.805,555
20151201|2015-10-21 01:00,21,15.805,15.83,15.77,15.78,1015
20151201|2015-10-21 01:30,21,15.78,15.785,15.73,15.745,1586
20151201|2015-10-21 02:00,21,15.735,15.765,15.735,15.755,567
20151201|2015-10-21 02:30,21,15.755,15.775,15.75,15.765,382
20151201|2015-10-21 03:00,21,15.765,15.785,15.755,15.775,429
20151201|2015-10-21 03:30,21,15.775,15.795,15.765,15.79,264
20151201|2015-10-21 04:00,21,15.79,15.795,15.785,15.785,207
20151201|2015-10-21 04:30,21,15.785,15.79,15.765,15.775,216
20151201|2015-10-21 05:00,21,15.775,15.78,15.765,15.775,157
20151201|2015-10-21 05:30,21,15.775,15.79,15.765,15.785,273
20151201|2015-10-21 06:00,21,15.785,15.79,15.77,15.79,661
20151201|2015-10-21 06:30,21,15.785,15.85,15.785,15.825,645
20151201|2015-10-21 07:00,21,15.825,15.85,15.815,15.815,686
20151201|2015-10-21 07:30,21,15.815,15.815,15.74,15.775,1543
20151201|2015-10-21 08:00,21,15.775,15.775,15.675,15.725,2874
20151201|2015-10-21 08:30,21,15.72,15.73,15.61,15.645,4266
20151201|2015-10-21 09:00,21,15.64,15.67,15.63,15.645,2462
20151201|2015-10-21 09:30,21,15.64,15.7,15.625,15.695,2198
20151201|2015-10-21 10:00,21,15.695,15.71,15.685,15.695,1511
20151201|2015-10-21 10:30,21,15.695,15.725,15.69,15.7,943
20151201|2015-10-21 11:00,21,15.7,15.705,15.68,15.69,549
20151201|2015-10-21 11:30,21,15.685,15.74,15.665,15.725,917
20151201|2015-10-21 12:00,21,15.73,15.73,15.685,15.725,1904
20151201|2015-10-21 12:30,21,15.72,15.73,15.71,15.715,432
20151201|2015-10-21 13:00,21,15.715,15.735,15.7,15.715,479
20151201|2015-10-21 13:30,21,15.71,15.72,15.705,15.71,170
20151201|2015-10-21 14:00,21,15.705,15.715,15.705,15.71,112
20151201|2015-10-21 14:30,21,15.705,15.705,15.675,15.685,367
20151201|2015-10-21 15:00,21,15.69,15.695,15.68,15.685,80
20151201|2015-10-21 15:30,21,15.68,15.69,15.68,15.68,39
20151201|2015-10-21 17:00,22,15.68,15.72,15.68,15.69,235
20151201|2015-10-21 17:30,22,15.685,15.685,15.65,15.655,202
20151201|2015-10-21 18:00,22,15.655,15.705,15.65,15.68,312
20151201|2015-10-21 18:30,22,15.68,15.69,15.66,15.675,148
20151201|2015-10-21 19:00,22,15.67,15.685,15.655,15.68,269
20151201|2015-10-21 19:30,22,15.685,15.69,15.68,15.685,78
20151201|2015-10-21 20:00,22,15.69,15.695,15.665,15.665,261
20151201|2015-10-21 20:30,22,15.665,15.68,15.655,15.66,395
20151201|2015-10-21 21:00,22,15.66,15.685,15.64,15.66,592
20151201|2015-10-21 21:30,22,15.66,15.66,15.645,15.66,255
20151201|2015-10-21 22:00,22,15.66,15.695,15.65,15.675,784
20151201|2015-10-21 22:30,22,15.68,15.705,15.66,15.685,302
20151201|2015-10-21 23:00,22,15.685,15.685,15.68,15.68,36
20151201|2015-10-21 23:30,22,15.675,15.695,15.67,15.685,129
20151201|2015-10-22 00:00,22,15.685,15.685,15.675,15.675,39
20151201|2015-10-22 00:30,22,15.675,15.68,15.655,15.675,187
20151201|2015-10-22 01:00,22,15.67,15.685,15.67,15.68,225
20151201|2015-10-22 01:30,22,15.685,15.79,15.68,15.785,1197
20151201|2015-10-22 02:00,22,15.79,15.815,15.745,15.745,858
20151201|2015-10-22 02:30,22,15.74,15.755,15.73,15.735,312
20151201|2015-10-22 03:00,22,15.735,15.77,15.735,15.755,184
20151201|2015-10-22 03:30,22,15.755,15.76,15.74,15.755,65
20151201|2015-10-22 04:00,22,15.755,15.765,15.745,15.755,177
20151201|2015-10-22 04:30,22,15.755,15.76,15.745,15.755,196
20151201|2015-10-22 05:00,22,15.755,15.78,15.745,15.77,512
20151201|2015-10-22 05:30,22,15.775,15.795,15.765,15.785,315
20151201|2015-10-22 06:00,22,15.79,15.83,15.78,15.8,595
20151201|2015-10-22 06:30,22,15.8,15.81,15.755,15.765,409
20151201|2015-10-22 07:00,22,15.765,15.815,15.745,15.755,888
20151201|2015-10-22 07:30,22,15.76,15.805,15.72,15.78,3421
20151201|2015-10-22 08:00,22,15.785,15.805,15.74,15.77,2116
20151201|2015-10-22 08:30,22,15.775,15.85,15.76,15.825,3529
20151201|2015-10-22 09:00,22,15.825,15.91,15.815,15.885,3382
20151201|2015-10-22 09:30,22,15.88,15.88,15.83,15.85,1614
20151201|2015-10-22 10:00,22,15.85,15.855,15.815,15.85,1027
20151201|2015-10-22 10:30,22,15.85,15.855,15.815,15.855,929
20151201|2015-10-22 11:00,22,15.855,15.855,15.83,15.85,737
20151201|2015-10-22 11:30,22,15.85,15.89,15.845,15.875,1079
20151201|2015-10-22 12:00,22,15.87,15.875,15.825,15.835,1459
20151201|2015-10-22 12:30,22,15.835,15.85,15.825,15.84,508
20151201|2015-10-22 13:00,22,15.835,15.84,15.825,15.835,362
20151201|2015-10-22 13:30,22,15.835,15.84,15.83,15.83,256
20151201|2015-10-22 14:00,22,15.83,15.85,15.83,15.845,250
20151201|2015-10-22 14:30,22,15.84,15.84,15.81,15.835,305
20151201|2015-10-22 15:00,22,15.835,15.84,15.81,15.82,143
20151201|2015-10-22 15:30,22,15.82,15.84,15.815,15.84,85
20151201|2015-10-22 17:00,23,15.815,15.845,15.81,15.84,174
20151201|2015-10-22 17:30,23,15.84,15.86,15.835,15.835,145
20151201|2015-10-22 18:00,23,15.835,15.845,15.81,15.825,216
20151201|2015-10-22 18:30,23,15.825,15.835,15.82,15.83,38
20151201|2015-10-22 19:00,23,15.83,15.855,15.83,15.855,182
20151201|2015-10-22 19:30,23,15.855,15.88,15.85,15.87,396
20151201|2015-10-22 20:00,23,15.875,15.905,15.86,15.875,925
20151201|2015-10-22 20:30,23,15.875,15.9,15.86,15.875,364
20151201|2015-10-22 21:00,23,15.875,15.89,15.87,15.885,184
20151201|2015-10-22 21:30,23,15.885,15.9,15.85,15.885,572
20151201|2015-10-22 22:00,23,15.88,15.895,15.86,15.875,404
20151201|2015-10-22 22:30,23,15.87,15.88,15.865,15.88,76
20151201|2015-10-22 23:00,23,15.875,15.885,15.875,15.885,44
20151201|2015-10-22 23:30,23,15.885,15.895,15.87,15.88,126
20151201|2015-10-23 00:00,23,15.88,15.89,15.875,15.875,121
20151201|2015-10-23 00:30,23,15.875,15.895,15.84,15.89,465
20151201|2015-10-23 01:00,23,15.89,15.95,15.875,15.945,991
20151201|2015-10-23 01:30,23,15.945,16.01,15.945,16,1650
20151201|2015-10-23 02:00,23,16,16.015,15.98,16.005,738
20151201|2015-10-23 02:30,23,16,16.015,15.98,15.98,592
20151201|2015-10-23 03:00,23,15.98,15.995,15.965,15.975,437
20151201|2015-10-23 03:30,23,15.975,16,15.97,15.985,298
20151201|2015-10-23 04:00,23,15.985,15.99,15.955,15.97,288
20151201|2015-10-23 04:30,23,15.97,15.99,15.96,15.985,255
20151201|2015-10-23 05:00,23,15.98,15.995,15.975,15.99,224
20151201|2015-10-23 05:30,23,15.985,15.995,15.945,15.95,397
20151201|2015-10-23 06:00,23,15.955,16.05,15.95,16.045,2423
20151201|2015-10-23 06:30,23,16.045,16.05,16.005,16.04,758
20151201|2015-10-23 07:00,23,16.04,16.065,16.025,16.05,2216
20151201|2015-10-23 07:30,23,16.055,16.1,16.03,16.04,3050
20151201|2015-10-23 08:00,23,16.04,16.04,15.82,15.85,6912
20151201|2015-10-23 08:30,23,15.85,15.865,15.705,15.745,6068
20151201|2015-10-23 09:00,23,15.745,15.815,15.735,15.81,2712
20151201|2015-10-23 09:30,23,15.815,15.865,15.81,15.865,2529
20151201|2015-10-23 10:00,23,15.86,15.88,15.815,15.83,1548
20151201|2015-10-23 10:30,23,15.835,15.84,15.81,15.825,928
20151201|2015-10-23 11:00,23,15.825,15.85,15.82,15.825,987
20151201|2015-10-23 11:30,23,15.83,15.855,15.825,15.85,742
20151201|2015-10-23 12:00,23,15.845,15.85,15.815,15.82,1255
20151201|2015-10-23 12:30,23,15.82,15.845,15.815,15.825,524
20151201|2015-10-23 13:00,23,15.825,15.85,15.825,15.84,368
20151201|2015-10-23 13:30,23,15.84,15.875,15.84,15.87,313
20151201|2015-10-23 14:00,23,15.87,15.875,15.85,15.855,258
20151201|2015-10-23 14:30,23,15.855,15.87,15.84,15.845,333
20151201|2015-10-23 15:00,23,15.85,15.86,15.82,15.825,143
20151201|2015-10-23 15:30,23,15.825,15.83,15.81,15.81,106
20151201|2015-10-25 17:00,26,15.845,15.865,15.795,15.81,121
20151201|2015-10-25 17:30,26,15.82,15.83,15.815,15.82,43
20151201|2015-10-25 18:00,26,15.815,15.84,15.815,15.835,49
20151201|2015-10-25 18:30,26,15.835,15.845,15.83,15.84,7
20151201|2015-10-25 19:00,26,15.84,15.855,15.815,15.815,246
20151201|2015-10-25 19:30,26,15.82,15.82,15.785,15.795,144
20151201|2015-10-25 20:00,26,15.8,15.825,15.77,15.81,613
20151201|2015-10-25 20:30,26,15.81,15.84,15.81,15.835,193
20151201|2015-10-25 21:00,26,15.835,15.855,15.83,15.83,242
20151201|2015-10-25 21:30,26,15.825,15.83,15.815,15.815,75
20151201|2015-10-25 22:00,26,15.815,15.82,15.79,15.81,322
20151201|2015-10-25 22:30,26,15.815,15.815,15.805,15.81,50
20151201|2015-10-25 23:00,26,15.815,15.85,15.81,15.84,225
20151201|2015-10-25 23:30,26,15.84,15.855,15.835,15.84,162
20151201|2015-10-26 00:00,26,15.835,15.84,15.815,15.815,161
20151201|2015-10-26 00:30,26,15.815,15.845,15.795,15.84,302
20151201|2015-10-26 01:00,26,15.84,15.85,15.815,15.815,451
20151201|2015-10-26 01:30,26,15.815,15.865,15.815,15.84,675
20151201|2015-10-26 02:00,26,15.85,15.855,15.82,15.845,271
20151201|2015-10-26 02:30,26,15.84,15.855,15.82,15.84,232
20151201|2015-10-26 03:00,26,15.835,15.95,15.835,15.915,1056
20151201|2015-10-26 03:30,26,15.92,15.93,15.85,15.885,989
20151201|2015-10-26 04:00,26,15.885,15.91,15.85,15.9,535
20151201|2015-10-26 04:30,26,15.9,15.925,15.9,15.92,242
20151201|2015-10-26 05:00,26,15.915,15.925,15.9,15.915,306
20151201|2015-10-26 05:30,26,15.915,15.945,15.9,15.93,494
20151201|2015-10-26 06:00,26,15.93,15.935,15.915,15.92,166
20151201|2015-10-26 06:30,26,15.915,15.92,15.895,15.905,287
20151201|2015-10-26 07:00,26,15.905,15.98,15.905,15.925,2022
20151201|2015-10-26 07:30,26,15.93,15.975,15.915,15.925,1548
20151201|2015-10-26 08:00,26,15.925,15.95,15.865,15.925,1717
20151201|2015-10-26 08:30,26,15.92,15.925,15.875,15.915,1165
20151201|2015-10-26 09:00,26,15.915,15.96,15.87,15.91,1691
20151201|2015-10-26 09:30,26,15.91,15.935,15.905,15.915,896
20151201|2015-10-26 10:00,26,15.915,15.925,15.9,15.925,938
20151201|2015-10-26 10:30,26,15.925,15.925,15.895,15.91,617
20151201|2015-10-26 11:00,26,15.915,15.925,15.9,15.92,791
20151201|2015-10-26 11:30,26,15.92,15.925,15.905,15.915,486
20151201|2015-10-26 12:00,26,15.91,15.92,15.9,15.91,741
20151201|2015-10-26 12:30,26,15.91,15.91,15.88,15.89,639
20151201|2015-10-26 13:00,26,15.885,15.895,15.875,15.885,293
20151201|2015-10-26 13:30,26,15.885,15.89,15.86,15.86,322
20151201|2015-10-26 14:00,26,15.86,15.875,15.855,15.865,133
20151201|2015-10-26 14:30,26,15.87,15.87,15.84,15.85,263
20151201|2015-10-26 15:00,26,15.85,15.86,15.83,15.845,167
20151201|2015-10-26 15:30,26,15.85,15.86,15.835,15.84,58
20151201|2015-10-26 17:00,27,15.84,15.855,15.825,15.855,187
20151201|2015-10-26 17:30,27,15.86,15.87,15.855,15.865,51
20151201|2015-10-26 18:00,27,15.87,15.885,15.85,15.875,196
20151201|2015-10-26 18:30,27,15.87,15.87,15.865,15.865,18
20151201|2015-10-26 19:00,27,15.87,15.875,15.85,15.855,126
20151201|2015-10-26 19:30,27,15.85,15.86,15.835,15.86,205
20151201|2015-10-26 20:00,27,15.86,15.885,15.85,15.86,517
20151201|2015-10-26 20:30,27,15.86,15.87,15.84,15.84,228
20151201|2015-10-26 21:00,27,15.835,15.85,15.825,15.84,415
20151201|2015-10-26 21:30,27,15.84,15.86,15.82,15.835,406
20151201|2015-10-26 22:00,27,15.835,15.85,15.815,15.82,269
20151201|2015-10-26 22:30,27,15.825,15.835,15.81,15.825,118
20151201|2015-10-26 23:00,27,15.83,15.835,15.82,15.835,46
20151201|2015-10-26 23:30,27,15.835,15.855,15.83,15.855,330
20151201|2015-10-27 00:00,27,15.855,15.865,15.835,15.845,235
20151201|2015-10-27 00:30,27,15.845,15.86,15.835,15.86,409
20151201|2015-10-27 01:00,27,15.86,15.875,15.85,15.865,139
20151201|2015-10-27 01:30,27,15.865,15.88,15.85,15.865,209
20151201|2015-10-27 02:00,27,15.865,15.88,15.865,15.865,76
20151201|2015-10-27 02:30,27,15.865,15.9,15.865,15.9,159
20151201|2015-10-27 03:00,27,15.9,15.915,15.885,15.895,346
20151201|2015-10-27 03:30,27,15.895,15.93,15.845,15.88,710
20151201|2015-10-27 04:00,27,15.88,15.9,15.88,15.89,151
20151201|2015-10-27 04:30,27,15.895,15.915,15.89,15.915,221
20151201|2015-10-27 05:00,27,15.915,15.92,15.9,15.905,143
20151201|2015-10-27 05:30,27,15.905,15.915,15.85,15.9,643
20151201|2015-10-27 06:00,27,15.9,15.91,15.875,15.875,243
20151201|2015-10-27 06:30,27,15.875,15.885,15.855,15.855,346
20151201|2015-10-27 07:00,27,15.86,15.885,15.82,15.88,1515
20151201|2015-10-27 07:30,27,15.885,15.915,15.795,15.82,2244
20151201|2015-10-27 08:00,27,15.815,15.835,15.78,15.835,1674
20151201|2015-10-27 08:30,27,15.83,15.905,15.805,15.885,2314
20151201|2015-10-27 09:00,27,15.885,15.95,15.885,15.915,2356
20151201|2015-10-27 09:30,27,15.915,15.935,15.9,15.915,1173
20151201|2015-10-27 10:00,27,15.915,15.93,15.905,15.92,900
20151201|2015-10-27 10:30,27,15.92,15.93,15.905,15.915,958
20151201|2015-10-27 11:00,27,15.915,15.915,15.885,15.885,809
20151201|2015-10-27 11:30,27,15.885,15.895,15.875,15.875,651
20151201|2015-10-27 12:00,27,15.875,15.88,15.855,15.865,1082
20151201|2015-10-27 12:30,27,15.86,15.875,15.86,15.875,472
20151201|2015-10-27 13:00,27,15.875,15.875,15.86,15.87,128
20151201|2015-10-27 13:30,27,15.87,15.875,15.86,15.86,205
20151201|2015-10-27 14:00,27,15.865,15.875,15.865,15.87,115
20151201|2015-10-27 14:30,27,15.87,15.875,15.865,15.87,185
20151201|2015-10-27 15:00,27,15.87,15.875,15.865,15.865,129
20151201|2015-10-27 15:30,27,15.87,15.88,15.865,15.87,82
20151201|2015-10-27 17:00,28,15.86,15.88,15.85,15.88,99
20151201|2015-10-27 17:30,28,15.88,15.89,15.87,15.89,85
20151201|2015-10-27 18:00,28,15.89,15.92,15.89,15.89,385
20151201|2015-10-27 18:30,28,15.895,15.9,15.835,15.855,486
20151201|2015-10-27 19:00,28,15.86,15.905,15.855,15.885,286
20151201|2015-10-27 19:30,28,15.88,15.88,15.865,15.87,78
20151201|2015-10-27 20:00,28,15.875,15.88,15.84,15.845,361
20151201|2015-10-27 20:30,28,15.845,15.885,15.845,15.88,341
20151201|2015-10-27 21:00,28,15.885,15.915,15.88,15.9,304
20151201|2015-10-27 21:30,28,15.9,15.915,15.89,15.9,268
20151201|2015-10-27 22:00,28,15.895,15.945,15.895,15.93,328
20151201|2015-10-27 22:30,28,15.93,15.935,15.895,15.895,263
20151201|2015-10-27 23:00,28,15.9,15.915,15.88,15.915,288
20151201|2015-10-27 23:30,28,15.91,15.91,15.895,15.9,110
20151201|2015-10-28 00:00,28,15.9,15.915,15.9,15.915,70
20151201|2015-10-28 00:30,28,15.915,15.975,15.91,15.96,929
20151201|2015-10-28 01:00,28,15.965,15.975,15.945,15.97,339
20151201|2015-10-28 01:30,28,15.97,15.97,15.93,15.94,361
20151201|2015-10-28 02:00,28,15.94,15.945,15.905,15.935,476
20151201|2015-10-28 02:30,28,15.935,15.98,15.935,15.955,321
20151201|2015-10-28 03:00,28,15.955,15.96,15.935,15.95,212
20151201|2015-10-28 03:30,28,15.945,15.97,15.93,15.95,484
20151201|2015-10-28 04:00,28,15.95,15.965,15.945,15.955,218
20151201|2015-10-28 04:30,28,15.955,15.98,15.95,15.965,296
20151201|2015-10-28 05:00,28,15.965,15.99,15.955,15.98,411
20151201|2015-10-28 05:30,28,15.98,15.99,15.975,15.985,277
20151201|2015-10-28 06:00,28,15.99,16.055,15.99,16.045,1291
20151201|2015-10-28 06:30,28,16.04,16.07,16.025,16.05,626
20151201|2015-10-28 07:00,28,16.05,16.07,16.03,16.06,1696
20151201|2015-10-28 07:30,28,16.065,16.085,16.035,16.07,1888
20151201|2015-10-28 08:00,28,16.065,16.115,16.035,16.115,3315
20151201|2015-10-28 08:30,28,16.11,16.295,16.1,16.255,8588
20151201|2015-10-28 09:00,28,16.255,16.295,16.22,16.27,4241
20151201|2015-10-28 09:30,28,16.27,16.33,16.26,16.3,4650
20151201|2015-10-28 10:00,28,16.295,16.34,16.28,16.305,2618
20151201|2015-10-28 10:30,28,16.31,16.355,16.275,16.33,2271
20151201|2015-10-28 11:00,28,16.33,16.355,16.315,16.345,1688
20151201|2015-10-28 11:30,28,16.345,16.37,16.335,16.34,1608
20151201|2015-10-28 12:00,28,16.34,16.345,16.26,16.285,3013
20151201|2015-10-28 12:30,28,16.28,16.33,16.28,16.33,1325
20151201|2015-10-28 13:00,28,16.345,16.355,15.975,16.035,8734
20151201|2015-10-28 13:30,28,16.035,16.035,15.72,15.87,6587
20151201|2015-10-28 14:00,28,15.865,15.935,15.86,15.93,1499
20151201|2015-10-28 14:30,28,15.935,16.015,15.93,15.99,947
20151201|2015-10-28 15:00,28,15.99,15.99,15.945,15.96,258
20151201|2015-10-28 15:30,28,15.96,15.96,15.935,15.94,96
20151201|2015-10-28 17:00,29,15.935,16.01,15.925,15.97,275
20151201|2015-10-28 17:30,29,15.975,15.98,15.92,15.93,195
20151201|2015-10-28 18:00,29,15.93,15.935,15.855,15.9,437
20151201|2015-10-28 18:30,29,15.9,15.93,15.895,15.925,107
20151201|2015-10-28 19:00,29,15.93,15.965,15.92,15.965,294
20151201|2015-10-28 19:30,29,15.965,16,15.955,15.975,406
20151201|2015-10-28 20:00,29,15.975,15.985,15.945,15.975,741
20151201|2015-10-28 20:30,29,15.975,16,15.96,15.96,424
20151201|2015-10-28 21:00,29,15.96,15.98,15.92,15.945,543
20151201|2015-10-28 21:30,29,15.955,15.98,15.925,15.925,612
20151201|2015-10-28 22:00,29,15.925,15.935,15.905,15.91,231
20151201|2015-10-28 22:30,29,15.905,15.94,15.855,15.89,648
20151201|2015-10-28 23:00,29,15.89,15.9,15.88,15.88,133
20151201|2015-10-28 23:30,29,15.885,15.93,15.885,15.93,393
20151201|2015-10-29 00:00,29,15.93,15.93,15.9,15.9,107
20151201|2015-10-29 00:30,29,15.905,15.97,15.9,15.96,731
20151201|2015-10-29 01:00,29,15.96,15.98,15.945,15.965,413
20151201|2015-10-29 01:30,29,15.965,15.97,15.945,15.945,192
20151201|2015-10-29 02:00,29,15.94,15.965,15.915,15.945,374
20151201|2015-10-29 02:30,29,15.935,15.94,15.775,15.88,1585
20151201|2015-10-29 03:00,29,15.88,15.955,15.85,15.95,1369
20151201|2015-10-29 03:30,29,15.95,15.95,15.86,15.92,910
20151201|2015-10-29 04:00,29,15.915,15.995,15.91,15.96,609
20151201|2015-10-29 04:30,29,15.96,15.985,15.89,15.945,789
20151201|2015-10-29 05:00,29,15.945,15.965,15.925,15.945,391
20151201|2015-10-29 05:30,29,15.94,15.97,15.935,15.965,278
20151201|2015-10-29 06:00,29,15.96,15.96,15.875,15.89,675
20151201|2015-10-29 06:30,29,15.89,15.905,15.845,15.87,882
20151201|2015-10-29 07:00,29,15.865,15.885,15.79,15.835,2962
20151201|2015-10-29 07:30,29,15.835,15.95,15.73,15.795,5904
20151201|2015-10-29 08:00,29,15.8,15.86,15.665,15.7,5713
20151201|2015-10-29 08:30,29,15.7,15.77,15.685,15.735,3919
20151201|2015-10-29 09:00,29,15.735,15.775,15.685,15.7,3615
20151201|2015-10-29 09:30,29,15.7,15.71,15.635,15.655,3701
20151201|2015-10-29 10:00,29,15.655,15.66,15.57,15.62,5259
20151201|2015-10-29 10:30,29,15.62,15.65,15.535,15.565,3268
20151201|2015-10-29 11:00,29,15.57,15.6,15.57,15.58,2231
20151201|2015-10-29 11:30,29,15.58,15.585,15.545,15.58,1961
20151201|2015-10-29 12:00,29,15.58,15.585,15.54,15.555,2493
20151201|2015-10-29 12:30,29,15.555,15.58,15.55,15.57,783
20151201|2015-10-29 13:00,29,15.57,15.59,15.56,15.58,483
20151201|2015-10-29 13:30,29,15.585,15.59,15.575,15.585,280
20151201|2015-10-29 14:00,29,15.58,15.6,15.58,15.59,165
20151201|2015-10-29 14:30,29,15.59,15.605,15.565,15.575,323
20151201|2015-10-29 15:00,29,15.575,15.595,15.57,15.57,149
20151201|2015-10-29 15:30,29,15.575,15.585,15.57,15.58,106
20151201|2015-10-29 17:00,30,15.6,15.625,15.565,15.59,326
20151201|2015-10-29 17:30,30,15.595,15.6,15.565,15.565,221
20151201|2015-10-29 18:00,30,15.565,15.61,15.54,15.61,370
20151201|2015-10-29 18:30,30,15.605,15.625,15.605,15.605,397
20151201|2015-10-29 19:00,30,15.615,15.62,15.6,15.605,98
20151201|2015-10-29 19:30,30,15.605,15.61,15.55,15.59,599
20151201|2015-10-29 20:00,30,15.595,15.595,15.565,15.59,328
20151201|2015-10-29 20:30,30,15.585,15.595,15.57,15.585,264
20151201|2015-10-29 21:00,30,15.58,15.595,15.575,15.585,203
20151201|2015-10-29 21:30,30,15.58,15.62,15.575,15.595,848
20151201|2015-10-29 22:00,30,15.595,15.6,15.58,15.59,402
20151201|2015-10-29 22:30,30,15.59,15.595,15.545,15.59,396
20151201|2015-10-29 23:00,30,15.59,15.615,15.585,15.615,130
20151201|2015-10-29 23:30,30,15.615,15.625,15.6,15.615,195
20151201|2015-10-30 00:00,30,15.615,15.615,15.605,15.61,110
20151201|2015-10-30 00:30,30,15.61,15.64,15.585,15.625,874
20151201|2015-10-30 01:00,30,15.62,15.64,15.605,15.635,568
20151201|2015-10-30 01:30,30,15.63,15.65,15.585,15.595,544
20151201|2015-10-30 02:00,30,15.595,15.595,15.535,15.575,920
20151201|2015-10-30 02:30,30,15.575,15.65,15.57,15.615,777
20151201|2015-10-30 03:00,30,15.615,15.655,15.57,15.655,852
20151201|2015-10-30 03:30,30,15.65,15.65,15.565,15.575,948
20151201|2015-10-30 04:00,30,15.57,15.595,15.54,15.57,595
20151201|2015-10-30 04:30,30,15.57,15.595,15.565,15.58,296
20151201|2015-10-30 05:00,30,15.58,15.585,15.56,15.56,332
20151201|2015-10-30 05:30,30,15.56,15.605,15.545,15.57,560
20151201|2015-10-30 06:00,30,15.575,15.605,15.57,15.595,450
20151201|2015-10-30 06:30,30,15.6,15.605,15.545,15.555,1100
20151201|2015-10-30 07:00,30,15.56,15.59,15.5,15.565,2380
20151201|2015-10-30 07:30,30,15.565,15.59,15.48,15.52,2502
20151201|2015-10-30 08:00,30,15.52,15.58,15.52,15.565,1693
20151201|2015-10-30 08:30,30,15.565,15.575,15.51,15.54,1753
20151201|2015-10-30 09:00,30,15.54,15.57,15.52,15.53,1866
20151201|2015-10-30 09:30,30,15.535,15.545,15.48,15.48,1454
20151201|2015-10-30 10:00,30,15.485,15.55,15.475,15.535,1445
20151201|2015-10-30 10:30,30,15.54,15.55,15.51,15.525,1367
20151201|2015-10-30 11:00,30,15.525,15.55,15.515,15.54,1550
20151201|2015-10-30 11:30,30,15.535,15.59,15.525,15.585,1067
20151201|2015-10-30 12:00,30,15.58,15.58,15.535,15.54,1919
20151201|2015-10-30 12:30,30,15.54,15.57,15.53,15.56,528
20151201|2015-10-30 13:00,30,15.555,15.56,15.545,15.55,323
20151201|2015-10-30 13:30,30,15.55,15.555,15.535,15.535,215
20151201|2015-10-30 14:00,30,15.54,15.54,15.52,15.53,256
20151201|2015-10-30 14:30,30,15.525,15.525,15.5,15.51,327
20151201|2015-10-30 15:00,30,15.51,15.53,15.505,15.525,145
20151201|2015-10-30 15:30,30,15.525,15.55,15.525,15.535,206
20151201|2015-11-01 17:00,2,15.535,15.55,15.465,15.51,716
20151201|2015-11-01 17:30,2,15.51,15.52,15.5,15.505,112
20151201|2015-11-01 18:00,2,15.51,15.55,15.5,15.55,291
20151201|2015-11-01 18:30,2,15.545,15.55,15.46,15.5,573
20151201|2015-11-01 19:00,2,15.5,15.505,15.46,15.495,682
20151201|2015-11-01 19:30,2,15.5,15.505,15.47,15.48,387
20151201|2015-11-01 20:00,2,15.485,15.52,15.47,15.515,440
20151201|2015-11-01 20:30,2,15.515,15.535,15.49,15.5,672
20151201|2015-11-01 21:00,2,15.5,15.505,15.48,15.48,336
20151201|2015-11-01 21:30,2,15.48,15.495,15.45,15.48,407
20151201|2015-11-01 22:00,2,15.475,15.495,15.475,15.495,91
20151201|2015-11-01 22:30,2,15.495,15.52,15.495,15.495,301
20151201|2015-11-01 23:00,2,15.495,15.51,15.495,15.51,95
20151201|2015-11-01 23:30,2,15.505,15.515,15.485,15.505,450
20151201|2015-11-02 00:00,2,15.5,15.515,15.49,15.51,169
20151201|2015-11-02 00:30,2,15.51,15.51,15.475,15.475,285
20151201|2015-11-02 01:00,2,15.48,15.48,15.455,15.47,340
20151201|2015-11-02 01:30,2,15.47,15.52,15.425,15.47,969
20151201|2015-11-02 02:00,2,15.475,15.475,15.385,15.415,1072
20151201|2015-11-02 02:30,2,15.41,15.435,15.4,15.405,512
20151201|2015-11-02 03:00,2,15.41,15.445,15.405,15.405,341
20151201|2015-11-02 03:30,2,15.415,15.415,15.385,15.385,432
20151201|2015-11-02 04:00,2,15.385,15.395,15.365,15.37,455
20151201|2015-11-02 04:30,2,15.375,15.425,15.365,15.415,808
20151201|2015-11-02 05:00,2,15.41,15.425,15.4,15.415,557
20151201|2015-11-02 05:30,2,15.41,15.445,15.38,15.385,829
20151201|2015-11-02 06:00,2,15.38,15.415,15.38,15.41,527
20151201|2015-11-02 06:30,2,15.405,15.455,15.405,15.43,856
20151201|2015-11-02 07:00,2,15.425,15.45,15.385,15.39,1285
20151201|2015-11-02 07:30,2,15.395,15.41,15.37,15.395,1410
20151201|2015-11-02 08:00,2,15.395,15.405,15.35,15.355,1764
20151201|2015-11-02 08:30,2,15.36,15.375,15.305,15.325,2975
20151201|2015-11-02 09:00,2,15.33,15.335,15.25,15.29,4866
20151201|2015-11-02 09:30,2,15.295,15.32,15.29,15.305,1630
20151201|2015-11-02 10:00,2,15.305,15.33,15.29,15.305,1416
20151201|2015-11-02 10:30,2,15.305,15.365,15.305,15.345,1328
20151201|2015-11-02 11:00,2,15.35,15.36,15.335,15.335,1064
20151201|2015-11-02 11:30,2,15.34,15.365,15.335,15.36,991
20151201|2015-11-02 12:00,2,15.36,15.425,15.355,15.395,2638
20151201|2015-11-02 12:30,2,15.395,15.445,15.39,15.425,689
20151201|2015-11-02 13:00,2,15.425,15.43,15.41,15.43,285
20151201|2015-11-02 13:30,2,15.425,15.43,15.415,15.425,166
20151201|2015-11-02 14:00,2,15.425,15.43,15.4,15.41,278
20151201|2015-11-02 14:30,2,15.41,15.415,15.4,15.415,399
20151201|2015-11-02 15:00,2,15.415,15.425,15.395,15.4,159
20151201|2015-11-02 15:30,2,15.4,15.41,15.395,15.405,58
20151201|2015-11-02 17:00,3,15.4,15.42,15.39,15.39,121
20151201|2015-11-02 17:30,3,15.395,15.405,15.38,15.39,75
20151201|2015-11-02 18:00,3,15.395,15.415,15.395,15.415,57
20151201|2015-11-02 18:30,3,15.41,15.415,15.4,15.405,107
20151201|2015-11-02 19:00,3,15.41,15.44,15.39,15.425,508
20151201|2015-11-02 19:30,3,15.42,15.43,15.41,15.42,122
20151201|2015-11-02 20:00,3,15.425,15.43,15.405,15.41,173
20151201|2015-11-02 20:30,3,15.415,15.425,15.41,15.415,71
20151201|2015-11-02 21:00,3,15.415,15.425,15.41,15.42,99
20151201|2015-11-02 21:30,3,15.415,15.44,15.41,15.43,133
20151201|2015-11-02 22:00,3,15.425,15.43,15.42,15.43,51
20151201|2015-11-02 22:30,3,15.435,15.45,15.43,15.44,216
20151201|2015-11-02 23:00,3,15.44,15.445,15.43,15.435,75
20151201|2015-11-02 23:30,3,15.435,15.445,15.42,15.43,216
20151201|2015-11-03 00:00,3,15.43,15.44,15.42,15.435,153
20151201|2015-11-03 00:30,3,15.43,15.43,15.41,15.41,192
20151201|2015-11-03 01:00,3,15.41,15.415,15.395,15.405,279
20151201|2015-11-03 01:30,3,15.405,15.405,15.365,15.37,429
20151201|2015-11-03 02:00,3,15.375,15.385,15.355,15.37,455
20151201|2015-11-03 02:30,3,15.365,15.375,15.34,15.345,297
20151201|2015-11-03 03:00,3,15.34,15.355,15.32,15.325,501
20151201|2015-11-03 03:30,3,15.33,15.34,15.305,15.335,514
20151201|2015-11-03 04:00,3,15.335,15.335,15.305,15.31,312
20151201|2015-11-03 04:30,3,15.305,15.32,15.295,15.315,384
20151201|2015-11-03 05:00,3,15.315,15.32,15.3,15.315,347
20151201|2015-11-03 05:30,3,15.32,15.335,15.315,15.325,304
20151201|2015-11-03 06:00,3,15.33,15.355,15.32,15.325,726
20151201|2015-11-03 06:30,3,15.325,15.345,15.325,15.335,443
20151201|2015-11-03 07:00,3,15.335,15.345,15.27,15.28,2035
20151201|2015-11-03 07:30,3,15.28,15.315,15.265,15.305,1768
20151201|2015-11-03 08:00,3,15.305,15.32,15.275,15.305,1812
20151201|2015-11-03 08:30,3,15.305,15.31,15.2,15.23,4132
20151201|2015-11-03 09:00,3,15.235,15.295,15.225,15.29,2131
20151201|2015-11-03 09:30,3,15.29,15.295,15.26,15.29,1512
20151201|2015-11-03 10:00,3,15.285,15.33,15.285,15.32,1309
20151201|2015-11-03 10:30,3,15.32,15.32,15.285,15.29,815
20151201|2015-11-03 11:00,3,15.295,15.3,15.215,15.24,3186
20151201|2015-11-03 11:30,3,15.235,15.24,15.21,15.225,1280
20151201|2015-11-03 12:00,3,15.225,15.245,15.2,15.235,1926
20151201|2015-11-03 12:30,3,15.235,15.25,15.235,15.235,516
20151201|2015-11-03 13:00,3,15.235,15.26,15.235,15.26,374
20151201|2015-11-03 13:30,3,15.26,15.28,15.255,15.27,362
20151201|2015-11-03 14:00,3,15.265,15.275,15.255,15.27,186
20151201|2015-11-03 14:30,3,15.27,15.275,15.245,15.26,434
20151201|2015-11-03 15:00,3,15.265,15.265,15.25,15.26,105
20151201|2015-11-03 15:30,3,15.265,15.265,15.255,15.255,30
20151201|2015-11-03 17:00,4,15.255,15.27,15.25,15.26,90
20151201|2015-11-03 17:30,4,15.26,15.275,15.26,15.275,83
20151201|2015-11-03 18:00,4,15.275,15.29,15.27,15.28,182
20151201|2015-11-03 18:30,4,15.28,15.29,15.265,15.275,227
20151201|2015-11-03 19:00,4,15.27,15.315,15.265,15.315,594
20151201|2015-11-03 19:30,4,15.32,15.325,15.295,15.31,166
20151201|2015-11-03 20:00,4,15.305,15.315,15.305,15.305,165
20151201|2015-11-03 20:30,4,15.31,15.31,15.295,15.3,112
20151201|2015-11-03 21:00,4,15.3,15.31,15.295,15.3,108
20151201|2015-11-03 21:30,4,15.3,15.305,15.295,15.3,33
20151201|2015-11-03 22:00,4,15.3,15.3,15.275,15.285,141
20151201|2015-11-03 22:30,4,15.285,15.29,15.28,15.28,142
20151201|2015-11-03 23:00,4,15.285,15.285,15.275,15.28,99
20151201|2015-11-03 23:30,4,15.28,15.28,15.255,15.265,304
20151201|2015-11-04 00:00,4,15.26,15.265,15.25,15.26,288
20151201|2015-11-04 00:30,4,15.265,15.275,15.25,15.26,164
20151201|2015-11-04 01:00,4,15.265,15.27,15.23,15.24,275
20151201|2015-11-04 01:30,4,15.235,15.245,15.22,15.245,355
20151201|2015-11-04 02:00,4,15.245,15.275,15.24,15.24,509
20151201|2015-11-04 02:30,4,15.245,15.25,15.21,15.22,421
20151201|2015-11-04 03:00,4,15.22,15.26,15.22,15.235,345
20151201|2015-11-04 03:30,4,15.235,15.29,15.235,15.27,399
20151201|2015-11-04 04:00,4,15.27,15.28,15.25,15.255,330
20151201|2015-11-04 04:30,4,15.25,15.265,15.245,15.25,226
20151201|2015-11-04 05:00,4,15.25,15.265,15.23,15.245,298
20151201|2015-11-04 05:30,4,15.25,15.25,15.225,15.23,327
20151201|2015-11-04 06:00,4,15.23,15.275,15.23,15.255,776
20151201|2015-11-04 06:30,4,15.26,15.275,15.24,15.245,489
20151201|2015-11-04 07:00,4,15.245,15.32,15.23,15.245,2009
20151201|2015-11-04 07:30,4,15.24,15.3,15.22,15.28,1726
20151201|2015-11-04 08:00,4,15.28,15.3,15.235,15.245,1186
20151201|2015-11-04 08:30,4,15.24,15.26,15.2,15.2,2715
20151201|2015-11-04 09:00,4,15.195,15.21,15.15,15.2,4203
20151201|2015-11-04 09:30,4,15.195,15.205,15.125,15.14,3375
20151201|2015-11-04 10:00,4,15.135,15.2,15.125,15.135,2373
20151201|2015-11-04 10:30,4,15.14,15.16,15.13,15.145,778
20151201|2015-11-04 11:00,4,15.15,15.155,15.125,15.125,1104
20151201|2015-11-04 11:30,4,15.125,15.13,15.07,15.075,2326
20151201|2015-11-04 12:00,4,15.08,15.095,15.05,15.065,2981
20151201|2015-11-04 12:30,4,15.065,15.1,15.065,15.07,945
20151201|2015-11-04 13:00,4,15.07,15.08,15.055,15.08,522
20151201|2015-11-04 13:30,4,15.075,15.09,15.07,15.075,370
20151201|2015-11-04 14:00,4,15.075,15.085,15.07,15.08,196
20151201|2015-11-04 14:30,4,15.08,15.085,15.055,15.055,495
20151201|2015-11-04 15:00,4,15.05,15.065,15.045,15.055,197
20151201|2015-11-04 15:30,4,15.055,15.06,15.025,15.06,420
20151201|2015-11-04 17:00,5,15.065,15.08,15.035,15.065,343
20151201|2015-11-04 17:30,5,15.065,15.075,15.055,15.07,121
20151201|2015-11-04 18:00,5,15.07,15.075,15.06,15.07,203
20151201|2015-11-04 18:30,5,15.07,15.09,15.07,15.08,215
20151201|2015-11-04 19:00,5,15.08,15.09,15.05,15.05,664
20151201|2015-11-04 19:30,5,15.05,15.075,15.04,15.055,647
20151201|2015-11-04 20:00,5,15.055,15.075,15.05,15.065,164
20151201|2015-11-04 20:30,5,15.07,15.07,15.055,15.06,96
20151201|2015-11-04 21:00,5,15.055,15.065,15.05,15.06,225
20151201|2015-11-04 21:30,5,15.055,15.075,15.055,15.07,182
20151201|2015-11-04 22:00,5,15.07,15.08,15.065,15.065,107
20151201|2015-11-04 22:30,5,15.065,15.075,15.06,15.07,89
20151201|2015-11-04 23:00,5,15.07,15.07,15.06,15.06,76
20151201|2015-11-04 23:30,5,15.06,15.06,15,15.02,977
20151201|2015-11-05 00:00,5,15.02,15.035,15.015,15.02,219
20151201|2015-11-05 00:30,5,15.02,15.035,15.005,15.015,546
20151201|2015-11-05 01:00,5,15.02,15.03,14.985,14.99,748
20151201|2015-11-05 01:30,5,14.985,15.005,14.965,14.985,523
20151201|2015-11-05 02:00,5,14.985,15.04,14.975,15.03,744
20151201|2015-11-05 02:30,5,15.03,15.045,15.01,15.035,488
20151201|2015-11-05 03:00,5,15.035,15.035,14.985,15.02,865
20151201|2015-11-05 03:30,5,15.025,15.035,14.995,15.025,487
20151201|2015-11-05 04:00,5,15.02,15.035,14.97,14.98,673
20151201|2015-11-05 04:30,5,14.98,14.995,14.975,14.985,316
20151201|2015-11-05 05:00,5,14.985,14.99,14.975,14.985,307
20151201|2015-11-05 05:30,5,14.985,15,14.98,14.99,418
20151201|2015-11-05 06:00,5,14.995,15.045,14.98,15.045,988
20151201|2015-11-05 06:30,5,15.045,15.055,14.985,15.01,956
20151201|2015-11-05 07:00,5,15.005,15.03,14.98,15,1441
20151201|2015-11-05 07:30,5,15,15.04,14.975,15.005,1503
20151201|2015-11-05 08:00,5,15.005,15.025,14.96,14.96,1971
20151201|2015-11-05 08:30,5,14.965,14.965,14.935,14.95,4031
20151201|2015-11-05 09:00,5,14.955,14.965,14.91,14.92,3413
20151201|2015-11-05 09:30,5,14.92,14.955,14.915,14.945,2179
20151201|2015-11-05 10:00,5,14.945,14.98,14.945,14.97,1865
20151201|2015-11-05 10:30,5,14.97,14.99,14.945,14.985,795
20151201|2015-11-05 11:00,5,14.985,15.045,14.985,15.005,1534
20151201|2015-11-05 11:30,5,15.01,15.01,14.98,15.005,1175
20151201|2015-11-05 12:00,5,15.005,15.015,14.965,14.97,1553
20151201|2015-11-05 12:30,5,14.965,14.98,14.955,14.96,531
20151201|2015-11-05 13:00,5,14.96,14.965,14.95,14.96,430
20151201|2015-11-05 13:30,5,14.96,14.975,14.955,14.97,258
20151201|2015-11-05 14:00,5,14.97,14.975,14.96,14.965,207
20151201|2015-11-05 14:30,5,14.97,14.98,14.955,14.965,560
20151201|2015-11-05 15:00,5,14.965,14.97,14.955,14.96,285
20151201|2015-11-05 15:30,5,14.96,14.96,14.94,14.945,144
20151201|2015-11-05 17:00,6,14.96,14.97,14.95,14.965,121
20151201|2015-11-05 17:30,6,14.965,14.975,14.965,14.97,58
20151201|2015-11-05 18:00,6,14.975,14.975,14.965,14.97,126
20151201|2015-11-05 18:30,6,14.97,14.99,14.965,14.99,193
20151201|2015-11-05 19:00,6,14.985,15.015,14.985,15.005,361
20151201|2015-11-05 19:30,6,15.005,15.005,14.99,14.995,146
20151201|2015-11-05 20:00,6,14.99,15,14.98,15,402
20151201|2015-11-05 20:30,6,15,15.01,15,15.005,160
20151201|2015-11-05 21:00,6,15.01,15.02,15.005,15.005,198
20151201|2015-11-05 21:30,6,15.005,15.005,14.99,14.99,91
20151201|2015-11-05 22:00,6,14.995,15,14.99,14.995,38
20151201|2015-11-05 22:30,6,15,15.005,15,15,70
20151201|2015-11-05 23:00,6,15,15.005,14.995,15.005,53
20151201|2015-11-05 23:30,6,15.005,15.02,15,15.02,156
20151201|2015-11-06 00:00,6,15.02,15.04,15.015,15.04,282
20151201|2015-11-06 00:30,6,15.04,15.045,15.015,15.015,215
20151201|2015-11-06 01:00,6,15.015,15.025,15.01,15.025,207
20151201|2015-11-06 01:30,6,15.025,15.025,14.98,14.995,627
20151201|2015-11-06 02:00,6,14.995,15.005,14.99,14.995,300
20151201|2015-11-06 02:30,6,14.995,15,14.985,14.99,276
20151201|2015-11-06 03:00,6,14.99,15.015,14.99,15,202
20151201|2015-11-06 03:30,6,15.005,15.01,14.99,14.995,187
20151201|2015-11-06 04:00,6,14.995,15.01,14.995,15,346
20151201|2015-11-06 04:30,6,15,15.035,14.995,15.005,579
20151201|2015-11-06 05:00,6,15.005,15.02,15,15.015,171
20151201|2015-11-06 05:30,6,15.015,15.04,15,15.005,626
20151201|2015-11-06 06:00,6,15.005,15.045,15.005,15.025,788
20151201|2015-11-06 06:30,6,15.025,15.035,14.995,15.025,1058
20151201|2015-11-06 07:00,6,15.02,15.035,14.96,14.97,2373
20151201|2015-11-06 07:30,6,14.985,14.985,14.73,14.76,11652
20151201|2015-11-06 08:00,6,14.755,14.785,14.72,14.755,4052
20151201|2015-11-06 08:30,6,14.755,14.78,14.73,14.76,3969
20151201|2015-11-06 09:00,6,14.755,14.77,14.715,14.745,3171
20151201|2015-11-06 09:30,6,14.74,14.76,14.705,14.73,2307
20151201|2015-11-06 10:00,6,14.725,14.73,14.695,14.715,2118
20151201|2015-11-06 10:30,6,14.71,14.735,14.7,14.725,1472
20151201|2015-11-06 11:00,6,14.725,14.735,14.705,14.71,1428
20151201|2015-11-06 11:30,6,14.71,14.71,14.685,14.7,1609
20151201|2015-11-06 12:00,6,14.7,14.72,14.685,14.71,2321
20151201|2015-11-06 12:30,6,14.705,14.73,14.705,14.725,567
20151201|2015-11-06 13:00,6,14.72,14.73,14.695,14.7,567
20151201|2015-11-06 13:30,6,14.695,14.71,14.69,14.7,366
20151201|2015-11-06 14:00,6,14.7,14.71,14.7,14.71,314
20151201|2015-11-06 14:30,6,14.71,14.72,14.7,14.715,318
20151201|2015-11-06 15:00,6,14.715,14.73,14.71,14.73,89
20151201|2015-11-06 15:30,6,14.73,14.75,14.72,14.74,201
20151201|2015-11-08 17:00,9,14.73,14.745,14.705,14.715,358
20151201|2015-11-08 17:30,9,14.715,14.725,14.7,14.71,154
20151201|2015-11-08 18:00,9,14.705,14.715,14.695,14.695,329
20151201|2015-11-08 18:30,9,14.7,14.72,14.695,14.705,419
20151201|2015-11-08 19:00,9,14.705,14.73,14.685,14.72,594
20151201|2015-11-08 19:30,9,14.72,14.73,14.71,14.725,364
20151201|2015-11-08 20:00,9,14.72,14.735,14.715,14.73,235
20151201|2015-11-08 20:30,9,14.725,14.74,14.72,14.735,212
20151201|2015-11-08 21:00,9,14.74,14.745,14.73,14.735,385
20151201|2015-11-08 21:30,9,14.735,14.735,14.725,14.735,141
20151201|2015-11-08 22:00,9,14.735,14.74,14.73,14.74,84
20151201|2015-11-08 22:30,9,14.735,14.74,14.725,14.735,103
20151201|2015-11-08 23:00,9,14.74,14.74,14.73,14.73,79
20151201|2015-11-08 23:30,9,14.735,14.75,14.735,14.745,304
20151201|2015-11-09 00:00,9,14.75,14.76,14.74,14.745,314
20151201|2015-11-09 00:30,9,14.745,14.75,14.725,14.735,321
20151201|2015-11-09 01:00,9,14.73,14.73,14.7,14.715,561
20151201|2015-11-09 01:30,9,14.715,14.75,14.71,14.745,248
20151201|2015-11-09 02:00,9,14.745,14.745,14.715,14.725,480
20151201|2015-11-09 02:30,9,14.72,14.74,14.71,14.725,360
20151201|2015-11-09 03:00,9,14.725,14.735,14.71,14.725,329
20151201|2015-11-09 03:30,9,14.725,14.735,14.715,14.725,205
20151201|2015-11-09 04:00,9,14.725,14.725,14.68,14.685,584
20151201|2015-11-09 04:30,9,14.69,14.745,14.685,14.725,940
20151201|2015-11-09 05:00,9,14.725,14.73,14.685,14.71,531
20151201|2015-11-09 05:30,9,14.705,14.725,14.7,14.715,462
20151201|2015-11-09 06:00,9,14.715,14.735,14.71,14.725,991
20151201|2015-11-09 06:30,9,14.725,14.73,14.71,14.725,427
20151201|2015-11-09 07:00,9,14.72,14.735,14.655,14.655,2610
20151201|2015-11-09 07:30,9,14.655,14.655,14.595,14.63,3299
20151201|2015-11-09 08:00,9,14.63,14.65,14.58,14.6,1567
20151201|2015-11-09 08:30,9,14.6,14.61,14.55,14.555,2922
20151201|2015-11-09 09:00,9,14.55,14.575,14.535,14.555,3425
20151201|2015-11-09 09:30,9,14.555,14.565,14.525,14.545,1964
20151201|2015-11-09 10:00,9,14.545,14.56,14.505,14.515,1999
20151201|2015-11-09 10:30,9,14.52,14.53,14.46,14.475,2368
20151201|2015-11-09 11:00,9,14.475,14.495,14.465,14.47,1840
20151201|2015-11-09 11:30,9,14.465,14.47,14.42,14.43,2991
20151201|2015-11-09 12:00,9,14.435,14.46,14.395,14.415,3243
20151201|2015-11-09 12:30,9,14.415,14.46,14.415,14.44,653
20151201|2015-11-09 13:00,9,14.435,14.47,14.435,14.46,633
20151201|2015-11-09 13:30,9,14.46,14.465,14.445,14.465,303
20151201|2015-11-09 14:00,9,14.465,14.48,14.455,14.475,571
20151201|2015-11-09 14:30,9,14.475,14.525,14.475,14.51,606
20151201|2015-11-09 15:00,9,14.515,14.52,14.5,14.52,165
20151201|2015-11-09 15:30,9,14.52,14.53,14.51,14.53,113
20151201|2015-11-09 17:00,10,14.515,14.555,14.515,14.53,247
20151201|2015-11-09 17:30,10,14.535,14.555,14.53,14.54,143
20151201|2015-11-09 18:00,10,14.54,14.55,14.525,14.525,140
20151201|2015-11-09 18:30,10,14.525,14.535,14.515,14.52,190
20151201|2015-11-09 19:00,10,14.52,14.525,14.49,14.51,803
20151201|2015-11-09 19:30,10,14.51,14.51,14.485,14.49,511
20151201|2015-11-09 20:00,10,14.495,14.495,14.465,14.48,340
20151201|2015-11-09 20:30,10,14.48,14.51,14.475,14.5,272
20151201|2015-11-09 21:00,10,14.5,14.505,14.49,14.495,210
20151201|2015-11-09 21:30,10,14.495,14.51,14.495,14.51,118
20151201|2015-11-09 22:00,10,14.51,14.515,14.495,14.495,164
20151201|2015-11-09 22:30,10,14.495,14.5,14.485,14.485,73
20151201|2015-11-09 23:00,10,14.49,14.49,14.48,14.485,80
20151201|2015-11-09 23:30,10,14.485,14.49,14.465,14.475,393
20151201|2015-11-10 00:00,10,14.48,14.49,14.43,14.435,780
20151201|2015-11-10 00:30,10,14.44,14.48,14.44,14.475,294
20151201|2015-11-10 01:00,10,14.475,14.49,14.465,14.49,354
20151201|2015-11-10 01:30,10,14.485,14.52,14.475,14.515,406
20151201|2015-11-10 02:00,10,14.52,14.52,14.485,14.49,521
20151201|2015-11-10 02:30,10,14.485,14.5,14.445,14.485,1154
20151201|2015-11-10 03:00,10,14.485,14.49,14.445,14.45,497
20151201|2015-11-10 03:30,10,14.445,14.48,14.445,14.455,335
20151201|2015-11-10 04:00,10,14.455,14.46,14.44,14.455,208
20151201|2015-11-10 04:30,10,14.455,14.465,14.42,14.445,746
20151201|2015-11-10 05:00,10,14.445,14.46,14.435,14.455,392
20151201|2015-11-10 05:30,10,14.455,14.51,14.44,14.475,817
20151201|2015-11-10 06:00,10,14.475,14.505,14.46,14.485,658
20151201|2015-11-10 06:30,10,14.48,14.495,14.39,14.4,1018
20151201|2015-11-10 07:00,10,14.4,14.45,14.325,14.35,3181
20151201|2015-11-10 07:30,10,14.345,14.375,14.31,14.345,2516
20151201|2015-11-10 08:00,10,14.345,14.36,14.295,14.3,2138
20151201|2015-11-10 08:30,10,14.3,14.335,14.265,14.31,4005
20151201|2015-11-10 09:00,10,14.305,14.37,14.3,14.34,2334
20151201|2015-11-10 09:30,10,14.335,14.335,14.3,14.31,1502
20151201|2015-11-10 10:00,10,14.315,14.385,14.3,14.355,2521
20151201|2015-11-10 10:30,10,14.35,14.42,14.35,14.41,1698
20151201|2015-11-10 11:00,10,14.41,14.415,14.36,14.37,1363
20151201|2015-11-10 11:30,10,14.37,14.37,14.35,14.365,1006
20151201|2015-11-10 12:00,10,14.365,14.375,14.35,14.365,1780
20151201|2015-11-10 12:30,10,14.365,14.39,14.355,14.36,506
20151201|2015-11-10 13:00,10,14.355,14.375,14.345,14.365,297
20151201|2015-11-10 13:30,10,14.365,14.385,14.365,14.375,370
20151201|2015-11-10 14:00,10,14.37,14.38,14.365,14.365,169
20151201|2015-11-10 14:30,10,14.37,14.38,14.36,14.375,327
20151201|2015-11-10 15:00,10,14.38,14.395,14.375,14.39,144
20151201|2015-11-10 15:30,10,14.39,14.395,14.38,14.38,47
20151201|2015-11-10 17:00,11,14.375,14.4,14.37,14.395,149
20151201|2015-11-10 17:30,11,14.395,14.4,14.395,14.4,65
20151201|2015-11-10 18:00,11,14.395,14.4,14.385,14.39,110
20151201|2015-11-10 18:30,11,14.39,14.39,14.385,14.39,31
20151201|2015-11-10 19:00,11,14.385,14.43,14.365,14.43,790
20151201|2015-11-10 19:30,11,14.43,14.48,14.43,14.445,696
20151201|2015-11-10 20:00,11,14.45,14.465,14.43,14.45,430
20151201|2015-11-10 20:30,11,14.445,14.455,14.43,14.435,200
20151201|2015-11-10 21:00,11,14.435,14.445,14.435,14.435,117
20151201|2015-11-10 21:30,11,14.44,14.445,14.435,14.445,74
20151201|2015-11-10 22:00,11,14.445,14.45,14.44,14.45,96
20151201|2015-11-10 22:30,11,14.45,14.455,14.44,14.445,58
20151201|2015-11-10 23:00,11,14.445,14.46,14.445,14.45,66
20151201|2015-11-10 23:30,11,14.45,14.46,14.44,14.445,292
20151201|2015-11-11 00:00,11,14.445,14.46,14.44,14.455,205
20151201|2015-11-11 00:30,11,14.45,14.475,14.45,14.45,272
20151201|2015-11-11 01:00,11,14.45,14.49,14.42,14.47,849
20151201|2015-11-11 01:30,11,14.475,14.475,14.445,14.45,151
20151201|2015-11-11 02:00,11,14.445,14.45,14.395,14.395,374
20151201|2015-11-11 02:30,11,14.39,14.4,14.37,14.4,362
20151201|2015-11-11 03:00,11,14.395,14.41,14.385,14.395,424
20151201|2015-11-11 03:30,11,14.395,14.42,14.385,14.395,303
20151201|2015-11-11 04:00,11,14.39,14.405,14.385,14.39,316
20151201|2015-11-11 04:30,11,14.39,14.4,14.385,14.395,95
20151201|2015-11-11 05:00,11,14.395,14.44,14.345,14.365,1087
20151201|2015-11-11 05:30,11,14.365,14.4,14.365,14.395,281
20151201|2015-11-11 06:00,11,14.395,14.405,14.385,14.39,313
20151201|2015-11-11 06:30,11,14.395,14.4,14.38,14.395,292
20151201|2015-11-11 07:00,11,14.395,14.41,14.345,14.355,2350
20151201|2015-11-11 07:30,11,14.355,14.375,14.35,14.36,1784
20151201|2015-11-11 08:00,11,14.36,14.375,14.33,14.335,1752
20151201|2015-11-11 08:30,11,14.34,14.345,14.275,14.29,2759
20151201|2015-11-11 09:00,11,14.295,14.315,14.285,14.31,2116
20151201|2015-11-11 09:30,11,14.305,14.355,14.295,14.345,2302
20151201|2015-11-11 10:00,11,14.345,14.345,14.29,14.295,1402
20151201|2015-11-11 10:30,11,14.295,14.305,14.285,14.29,1260
20151201|2015-11-11 11:00,11,14.29,14.295,14.28,14.29,613
20151201|2015-11-11 11:30,11,14.29,14.29,14.25,14.27,1851
20151201|2015-11-11 12:00,11,14.265,14.285,14.23,14.28,2473
20151201|2015-11-11 12:30,11,14.285,14.33,14.28,14.32,995
20151201|2015-11-11 13:00,11,14.315,14.32,14.265,14.29,556
20151201|2015-11-11 13:30,11,14.295,14.295,14.265,14.265,263
20151201|2015-11-11 14:00,11,14.265,14.28,14.26,14.275,145
20151201|2015-11-11 14:30,11,14.27,14.27,14.25,14.255,234
20151201|2015-11-11 15:00,11,14.26,14.28,14.255,14.28,150
20151201|2015-11-11 15:30,11,14.28,14.295,14.27,14.295,101
20151201|2015-11-11 17:00,12,14.275,14.32,14.275,14.32,189
20151201|2015-11-11 17:30,12,14.31,14.315,14.3,14.3,69
20151201|2015-11-11 18:00,12,14.3,14.31,14.275,14.31,122
20151201|2015-11-11 18:30,12,14.31,14.325,14.31,14.32,180
20151201|2015-11-11 19:00,12,14.315,14.33,14.31,14.31,402
20151201|2015-11-11 19:30,12,14.31,14.345,14.31,14.33,509
20151201|2015-11-11 20:00,12,14.335,14.335,14.32,14.33,77
20151201|2015-11-11 20:30,12,14.325,14.335,14.32,14.33,256
20151201|2015-11-11 21:00,12,14.325,14.33,14.32,14.33,144
20151201|2015-11-11 21:30,12,14.325,14.335,14.305,14.335,261
20151201|2015-11-11 22:00,12,14.34,14.34,14.335,14.34,112
20151201|2015-11-11 22:30,12,14.34,14.345,14.33,14.34,65
20151201|2015-11-11 23:00,12,14.335,14.34,14.335,14.335,144
20151201|2015-11-11 23:30,12,14.335,14.365,14.33,14.365,526
20151201|2015-11-12 00:00,12,14.37,14.385,14.34,14.35,578
20151201|2015-11-12 00:30,12,14.35,14.37,14.33,14.355,630
20151201|2015-11-12 01:00,12,14.35,14.36,14.335,14.355,591
20151201|2015-11-12 01:30,12,14.355,14.4,14.34,14.365,580
20151201|2015-11-12 02:00,12,14.365,14.385,14.335,14.365,830
20151201|2015-11-12 02:30,12,14.365,14.365,14.335,14.355,475
20151201|2015-11-12 03:00,12,14.355,14.395,14.34,14.375,728
20151201|2015-11-12 03:30,12,14.375,14.41,14.355,14.385,578
20151201|2015-11-12 04:00,12,14.39,14.39,14.36,14.37,327
20151201|2015-11-12 04:30,12,14.375,14.405,14.36,14.375,715
20151201|2015-11-12 05:00,12,14.375,14.39,14.37,14.38,287
20151201|2015-11-12 05:30,12,14.38,14.38,14.36,14.36,309
20151201|2015-11-12 06:00,12,14.355,14.37,14.29,14.345,2503
20151201|2015-11-12 06:30,12,14.345,14.36,14.325,14.325,690
20151201|2015-11-12 07:00,12,14.325,14.34,14.255,14.255,1777
20151201|2015-11-12 07:30,12,14.255,14.29,14.215,14.25,3073
20151201|2015-11-12 08:00,12,14.25,14.26,14.165,14.205,4430
20151201|2015-11-12 08:30,12,14.21,14.465,14.195,14.435,8856
20151201|2015-11-12 09:00,12,14.43,14.45,14.275,14.29,4304
20151201|2015-11-12 09:30,12,14.29,14.295,14.22,14.24,2502
20151201|2015-11-12 10:00,12,14.25,14.275,14.155,14.2,3359
20151201|2015-11-12 10:30,12,14.195,14.25,14.19,14.235,1199
20151201|2015-11-12 11:00,12,14.235,14.265,14.215,14.26,1146
20151201|2015-11-12 11:30,12,14.255,14.26,14.23,14.24,788
20151201|2015-11-12 12:00,12,14.24,14.245,14.22,14.24,1323
20151201|2015-11-12 12:30,12,14.24,14.28,14.24,14.25,414
20151201|2015-11-12 13:00,12,14.255,14.265,14.235,14.26,282
20151201|2015-11-12 13:30,12,14.26,14.26,14.24,14.26,197
20151201|2015-11-12 14:00,12,14.26,14.285,14.25,14.25,277
20151201|2015-11-12 14:30,12,14.255,14.27,14.245,14.265,248
20151201|2015-11-12 15:00,12,14.27,14.28,14.235,14.255,184
20151201|2015-11-12 15:30,12,14.26,14.27,14.255,14.26,84
20151201|2015-11-12 17:00,13,14.25,14.285,14.25,14.255,134
20151201|2015-11-12 17:30,13,14.255,14.285,14.25,14.285,212
20151201|2015-11-12 18:00,13,14.285,14.295,14.275,14.28,146
20151201|2015-11-12 18:30,13,14.275,14.29,14.275,14.28,87
20151201|2015-11-12 19:00,13,14.275,14.28,14.23,14.245,737
20151201|2015-11-12 19:30,13,14.245,14.275,14.22,14.27,785
20151201|2015-11-12 20:00,13,14.27,14.285,14.255,14.255,370
20151201|2015-11-12 20:30,13,14.26,14.26,14.25,14.25,226
20151201|2015-11-12 21:00,13,14.255,14.255,14.25,14.255,103
20151201|2015-11-12 21:30,13,14.255,14.26,14.25,14.255,58
20151201|2015-11-12 22:00,13,14.255,14.26,14.25,14.25,49
20151201|2015-11-12 22:30,13,14.25,14.275,14.245,14.26,270
20151201|2015-11-12 23:00,13,14.26,14.26,14.235,14.235,223
20151201|2015-11-12 23:30,13,14.24,14.25,14.22,14.245,319
20151201|2015-11-13 00:00,13,14.245,14.27,14.235,14.235,611
20151201|2015-11-13 00:30,13,14.235,14.265,14.21,14.25,795
20151201|2015-11-13 01:00,13,14.245,14.31,14.245,14.295,635
20151201|2015-11-13 01:30,13,14.29,14.305,14.25,14.265,640
20151201|2015-11-13 02:00,13,14.265,14.275,14.225,14.245,570
20151201|2015-11-13 02:30,13,14.25,14.265,14.23,14.26,377
20151201|2015-11-13 03:00,13,14.255,14.275,14.24,14.255,548
20151201|2015-11-13 03:30,13,14.255,14.295,14.255,14.29,275
20151201|2015-11-13 04:00,13,14.29,14.29,14.28,14.28,108
20151201|2015-11-13 04:30,13,14.28,14.28,14.245,14.255,457
20151201|2015-11-13 05:00,13,14.255,14.3,14.255,14.3,395
20151201|2015-11-13 05:30,13,14.3,14.335,14.295,14.31,456
20151201|2015-11-13 06:00,13,14.31,14.35,14.29,14.34,1121
20151201|2015-11-13 06:30,13,14.34,14.34,14.245,14.25,683
20151201|2015-11-13 07:00,13,14.255,14.265,14.2,14.22,1917
20151201|2015-11-13 07:30,13,14.225,14.3,14.17,14.175,4716
20151201|2015-11-13 08:00,13,14.18,14.205,14.155,14.19,1866
20151201|2015-11-13 08:30,13,14.19,14.205,14.155,14.18,1707
20151201|2015-11-13 09:00,13,14.18,14.195,14.14,14.165,1652
20151201|2015-11-13 09:30,13,14.16,14.22,14.155,14.215,1390
20151201|2015-11-13 10:00,13,14.22,14.22,14.195,14.2,1018
20151201|2015-11-13 10:30,13,14.2,14.22,14.195,14.22,678
20151201|2015-11-13 11:00,13,14.22,14.225,14.2,14.21,829
20151201|2015-11-13 11:30,13,14.21,14.22,14.18,14.19,651
20151201|2015-11-13 12:00,13,14.19,14.21,14.185,14.195,964
20151201|2015-11-13 12:30,13,14.195,14.205,14.185,14.185,425
20151201|2015-11-13 13:00,13,14.19,14.21,14.19,14.2,321
20151201|2015-11-13 13:30,13,14.2,14.205,14.185,14.2,316
20151201|2015-11-13 14:00,13,14.2,14.205,14.18,14.195,288
20151201|2015-11-13 14:30,13,14.195,14.205,14.185,14.195,374
20151201|2015-11-13 15:00,13,14.2,14.215,14.195,14.205,89
20151201|2015-11-13 15:30,13,14.205,14.23,14.205,14.23,104
20151201|2015-11-15 17:00,16,14.265,14.375,14.265,14.33,851
20151201|2015-11-15 17:30,16,14.33,14.365,14.32,14.365,211
20151201|2015-11-15 18:00,16,14.37,14.405,14.335,14.365,562
20151201|2015-11-15 18:30,16,14.36,14.365,14.31,14.315,360
20151201|2015-11-15 19:00,16,14.31,14.37,14.28,14.355,934
20151201|2015-11-15 19:30,16,14.355,14.37,14.33,14.34,609
20151201|2015-11-15 20:00,16,14.345,14.345,14.325,14.335,239
20151201|2015-11-15 20:30,16,14.335,14.34,14.315,14.315,325
20151201|2015-11-15 21:00,16,14.32,14.34,14.315,14.335,303
20151201|2015-11-15 21:30,16,14.33,14.34,14.325,14.335,155
20151201|2015-11-15 22:00,16,14.33,14.335,14.325,14.33,91
20151201|2015-11-15 22:30,16,14.33,14.385,14.325,14.375,632
20151201|2015-11-15 23:00,16,14.38,14.38,14.35,14.36,230
20151201|2015-11-15 23:30,16,14.36,14.395,14.36,14.395,309
20151201|2015-11-16 00:00,16,14.39,14.4,14.375,14.38,329
20151201|2015-11-16 00:30,16,14.375,14.42,14.37,14.405,606
20151201|2015-11-16 01:00,16,14.405,14.405,14.38,14.385,412
20151201|2015-11-16 01:30,16,14.38,14.385,14.355,14.365,604
20151201|2015-11-16 02:00,16,14.365,14.37,14.29,14.305,1189
20151201|2015-11-16 02:30,16,14.3,14.34,14.28,14.325,701
20151201|2015-11-16 03:00,16,14.32,14.335,14.3,14.33,410
20151201|2015-11-16 03:30,16,14.33,14.345,14.32,14.34,366
20151201|2015-11-16 04:00,16,14.34,14.35,14.335,14.35,558
20151201|2015-11-16 04:30,16,14.345,14.38,14.345,14.37,842
20151201|2015-11-16 05:00,16,14.37,14.38,14.35,14.36,532
20151201|2015-11-16 05:30,16,14.36,14.39,14.35,14.38,591
20151201|2015-11-16 06:00,16,14.38,14.39,14.345,14.35,856
20151201|2015-11-16 06:30,16,14.345,14.42,14.33,14.39,949
20151201|2015-11-16 07:00,16,14.39,14.395,14.28,14.295,2137
20151201|2015-11-16 07:30,16,14.3,14.315,14.245,14.255,2408
20151201|2015-11-16 08:00,16,14.255,14.255,14.21,14.235,2685
20151201|2015-11-16 08:30,16,14.235,14.255,14.195,14.195,2283
20151201|2015-11-16 09:00,16,14.19,14.22,14.18,14.2,1862
20151201|2015-11-16 09:30,16,14.2,14.225,14.18,14.185,1697
20151201|2015-11-16 10:00,16,14.185,14.225,14.17,14.195,1643
20151201|2015-11-16 10:30,16,14.195,14.205,14.19,14.195,942
20151201|2015-11-16 11:00,16,14.2,14.23,14.19,14.22,1069
20151201|2015-11-16 11:30,16,14.215,14.23,14.21,14.22,932
20151201|2015-11-16 12:00,16,14.215,14.23,14.21,14.225,1468
20151201|2015-11-16 12:30,16,14.22,14.245,14.21,14.245,466
20151201|2015-11-16 13:00,16,14.245,14.245,14.22,14.225,333
20151201|2015-11-16 13:30,16,14.225,14.23,14.21,14.215,237
20151201|2015-11-16 14:00,16,14.21,14.235,14.2,14.23,392
20151201|2015-11-16 14:30,16,14.23,14.24,14.225,14.235,602
20151201|2015-11-16 15:00,16,14.23,14.24,14.225,14.225,384
20151201|2015-11-16 15:30,16,14.23,14.23,14.195,14.2,202
20151201|2015-11-16 17:00,17,14.22,14.25,14.21,14.235,175
20151201|2015-11-16 17:30,17,14.235,14.235,14.23,14.23,53
20151201|2015-11-16 18:00,17,14.225,14.23,14.22,14.22,69
20151201|2015-11-16 18:30,17,14.22,14.235,14.21,14.23,161
20151201|2015-11-16 19:00,17,14.23,14.235,14.185,14.205,597
20151201|2015-11-16 19:30,17,14.205,14.235,14.205,14.215,463
20151201|2015-11-16 20:00,17,14.22,14.25,14.22,14.245,445
20151201|2015-11-16 20:30,17,14.245,14.245,14.225,14.225,336
20151201|2015-11-16 21:00,17,14.225,14.24,14.215,14.215,281
20151201|2015-11-16 21:30,17,14.22,14.225,14.215,14.22,133
20151201|2015-11-16 22:00,17,14.22,14.225,14.21,14.225,74
20151201|2015-11-16 22:30,17,14.225,14.23,14.2,14.205,185
20151201|2015-11-16 23:00,17,14.205,14.215,14.205,14.21,107
20151201|2015-11-16 23:30,17,14.21,14.215,14.15,14.17,1911
20151201|2015-11-17 00:00,17,14.165,14.19,14.165,14.17,291
20151201|2015-11-17 00:30,17,14.165,14.185,14.145,14.185,603
20151201|2015-11-17 01:00,17,14.18,14.185,14.145,14.175,482
20151201|2015-11-17 01:30,17,14.175,14.185,14.15,14.175,277
20151201|2015-11-17 02:00,17,14.175,14.225,14.175,14.215,619
20151201|2015-11-17 02:30,17,14.215,14.22,14.205,14.22,285
20151201|2015-11-17 03:00,17,14.22,14.25,14.22,14.24,584
20151201|2015-11-17 03:30,17,14.24,14.25,14.235,14.245,499
20151201|2015-11-17 04:00,17,14.245,14.25,14.22,14.235,491
20151201|2015-11-17 04:30,17,14.24,14.24,14.215,14.215,374
20151201|2015-11-17 05:00,17,14.22,14.24,14.21,14.215,487
20151201|2015-11-17 05:30,17,14.215,14.215,14.185,14.185,598
20151201|2015-11-17 06:00,17,14.19,14.2,14.18,14.185,735
20151201|2015-11-17 06:30,17,14.185,14.205,14.185,14.195,608
20151201|2015-11-17 07:00,17,14.195,14.25,14.185,14.225,1717
20151201|2015-11-17 07:30,17,14.225,14.25,14.175,14.205,2399
20151201|2015-11-17 08:00,17,14.205,14.25,14.175,14.24,2174
20151201|2015-11-17 08:30,17,14.235,14.24,14.21,14.23,1929
20151201|2015-11-17 09:00,17,14.225,14.24,14.16,14.18,2559
20151201|2015-11-17 09:30,17,14.175,14.195,14.165,14.175,1905
20151201|2015-11-17 10:00,17,14.175,14.19,14.16,14.175,1944
20151201|2015-11-17 10:30,17,14.17,14.175,14.08,14.085,5455
20151201|2015-11-17 11:00,17,14.09,14.205,14.085,14.18,2755
20151201|2015-11-17 11:30,17,14.18,14.205,14.17,14.195,1612
20151201|2015-11-17 12:00,17,14.19,14.195,14.15,14.16,1594
20151201|2015-11-17 12:30,17,14.16,14.175,14.135,14.155,709
20151201|2015-11-17 13:00,17,14.155,14.205,14.145,14.19,803
20151201|2015-11-17 13:30,17,14.195,14.2,14.16,14.17,454
20151201|2015-11-17 14:00,17,14.17,14.17,14.155,14.155,176
20151201|2015-11-17 14:30,17,14.16,14.18,14.155,14.165,555
20151201|2015-11-17 15:00,17,14.165,14.165,14.15,14.15,171
20151201|2015-11-17 15:30,17,14.145,14.155,14.135,14.14,216
20151201|2015-11-17 17:00,18,14.145,14.185,14.14,14.15,183
20151201|2015-11-17 17:30,18,14.15,14.155,14.13,14.135,205
20151201|2015-11-17 18:00,18,14.135,14.145,14.065,14.08,816
20151201|2015-11-17 18:30,18,14.08,14.12,14.08,14.12,434
20151201|2015-11-17 19:00,18,14.12,14.12,14.085,14.1,488
20151201|2015-11-17 19:30,18,14.095,14.11,14.09,14.105,309
20151201|2015-11-17 20:00,18,14.105,14.125,14.1,14.12,230
20151201|2015-11-17 20:30,18,14.125,14.125,14.105,14.11,169
20151201|2015-11-17 21:00,18,14.105,14.125,14.09,14.115,473
20151201|2015-11-17 21:30,18,14.11,14.11,14.1,14.1,68
20151201|2015-11-17 22:00,18,14.1,14.12,14.095,14.11,224
20151201|2015-11-17 22:30,18,14.11,14.13,14.105,14.125,172
20151201|2015-11-17 23:00,18,14.12,14.13,14.12,14.12,82
20151201|2015-11-17 23:30,18,14.12,14.175,14.12,14.155,609
20151201|2015-11-18 00:00,18,14.15,14.185,14.145,14.17,476
20151201|2015-11-18 00:30,18,14.17,14.18,14.155,14.17,310
20151201|2015-11-18 01:00,18,14.165,14.165,14.155,14.16,138
20151201|2015-11-18 01:30,18,14.165,14.185,14.165,14.18,264
20151201|2015-11-18 02:00,18,14.175,14.21,14.175,14.195,454
20151201|2015-11-18 02:30,18,14.19,14.2,14.18,14.195,201
20151201|2015-11-18 03:00,18,14.19,14.21,14.19,14.2,440
20151201|2015-11-18 03:30,18,14.2,14.205,14.18,14.19,306
20151201|2015-11-18 04:00,18,14.19,14.19,14.165,14.165,381
20151201|2015-11-18 04:30,18,14.165,14.17,14.16,14.16,178
20151201|2015-11-18 05:00,18,14.165,14.165,14.14,14.145,526
20151201|2015-11-18 05:30,18,14.145,14.15,14.12,14.13,505
20151201|2015-11-18 06:00,18,14.135,14.135,14.105,14.115,720
20151201|2015-11-18 06:30,18,14.12,14.135,14.11,14.115,364
20151201|2015-11-18 07:00,18,14.115,14.12,14.045,14.05,2521
20151201|2015-11-18 07:30,18,14.05,14.08,13.99,14.055,3843
20151201|2015-11-18 08:00,18,14.055,14.125,14.05,14.1,1731
20151201|2015-11-18 08:30,18,14.1,14.125,14.085,14.11,2177
20151201|2015-11-18 09:00,18,14.105,14.105,14.05,14.06,1975
20151201|2015-11-18 09:30,18,14.055,14.075,14.035,14.05,1734
20151201|2015-11-18 10:00,18,14.055,14.07,14.045,14.055,1397
20151201|2015-11-18 10:30,18,14.06,14.06,14.03,14.035,1193
20151201|2015-11-18 11:00,18,14.035,14.045,13.995,14.035,1570
20151201|2015-11-18 11:30,18,14.035,14.055,14.03,14.045,865
20151201|2015-11-18 12:00,18,14.045,14.105,14.045,14.105,1728
20151201|2015-11-18 12:30,18,14.105,14.165,14.095,14.115,1225
20151201|2015-11-18 13:00,18,14.11,14.185,14.055,14.09,2839
20151201|2015-11-18 13:30,18,14.09,14.12,14.08,14.11,401
20151201|2015-11-18 14:00,18,14.11,14.155,14.1,14.145,359
20151201|2015-11-18 14:30,18,14.15,14.16,14.12,14.125,382
20151201|2015-11-18 15:00,18,14.125,14.14,14.125,14.13,88
20151201|2015-11-18 15:30,18,14.13,14.14,14.13,14.13,51
20151201|2015-11-18 17:00,19,14.14,14.16,14.125,14.145,207
20151201|2015-11-18 17:30,19,14.14,14.14,14.135,14.14,18
20151201|2015-11-18 18:00,19,14.14,14.17,14.14,14.155,313
20151201|2015-11-18 18:30,19,14.155,14.16,14.145,14.16,184
20151201|2015-11-18 19:00,19,14.16,14.23,14.15,14.205,839
20151201|2015-11-18 19:30,19,14.205,14.245,14.2,14.215,296
20151201|2015-11-18 20:00,19,14.22,14.295,14.22,14.26,476
20151201|2015-11-18 20:30,19,14.26,14.26,14.22,14.225,314
20151201|2015-11-18 21:00,19,14.23,14.24,14.215,14.22,209
20151201|2015-11-18 21:30,19,14.22,14.22,14.165,14.185,550
20151201|2015-11-18 22:00,19,14.185,14.21,14.185,14.205,159
20151201|2015-11-18 22:30,19,14.2,14.2,14.18,14.2,179
20151201|2015-11-18 23:00,19,14.2,14.2,14.185,14.19,84
20151201|2015-11-18 23:30,19,14.185,14.205,14.18,14.2,313
20151201|2015-11-19 00:00,19,14.195,14.22,14.195,14.21,243
20151201|2015-11-19 00:30,19,14.21,14.225,14.2,14.205,320
20151201|2015-11-19 01:00,19,14.205,14.215,14.18,14.185,331
20151201|2015-11-19 01:30,19,14.185,14.185,14.145,14.145,409
20151201|2015-11-19 02:00,19,14.145,14.195,14.145,14.175,440
20151201|2015-11-19 02:30,19,14.175,14.19,14.17,14.18,238
20151201|2015-11-19 03:00,19,14.18,14.19,14.17,14.175,146
20151201|2015-11-19 03:30,19,14.175,14.175,14.155,14.16,259
20151201|2015-11-19 04:00,19,14.16,14.16,14.14,14.15,305
20151201|2015-11-19 04:30,19,14.15,14.165,14.145,14.15,517
20151201|2015-11-19 05:00,19,14.15,14.195,14.14,14.19,926
20151201|2015-11-19 05:30,19,14.19,14.19,14.16,14.17,426
20151201|2015-11-19 06:00,19,14.17,14.17,14.145,14.15,641
20151201|2015-11-19 06:30,19,14.155,14.155,14.105,14.13,1242
20151201|2015-11-19 07:00,19,14.13,14.145,14.09,14.105,1484
20151201|2015-11-19 07:30,19,14.105,14.13,14.09,14.105,1214
20151201|2015-11-19 08:00,19,14.11,14.23,14.1,14.215,3141
20151201|2015-11-19 08:30,19,14.215,14.37,14.215,14.31,6446
20151201|2015-11-19 09:00,19,14.315,14.35,14.305,14.325,2318
20151201|2015-11-19 09:30,19,14.325,14.335,14.275,14.31,1735
20151201|2015-11-19 10:00,19,14.315,14.33,14.275,14.315,1955
20151201|2015-11-19 10:30,19,14.315,14.355,14.3,14.315,2038
20151201|2015-11-19 11:00,19,14.315,14.325,14.22,14.235,1921
20151201|2015-11-19 11:30,19,14.235,14.24,14.21,14.235,1427
20151201|2015-11-19 12:00,19,14.235,14.235,14.215,14.22,1296
20151201|2015-11-19 12:30,19,14.22,14.225,14.205,14.22,598
20151201|2015-11-19 13:00,19,14.215,14.27,14.21,14.26,636
20151201|2015-11-19 13:30,19,14.265,14.265,14.24,14.24,165
20151201|2015-11-19 14:00,19,14.245,14.265,14.235,14.24,306
20151201|2015-11-19 14:30,19,14.24,14.245,14.22,14.23,351
20151201|2015-11-19 15:00,19,14.23,14.24,14.215,14.225,328
20151201|2015-11-19 15:30,19,14.22,14.235,14.21,14.235,286
20151201|2015-11-19 17:00,20,14.23,14.24,14.21,14.235,184
20151201|2015-11-19 17:30,20,14.235,14.24,14.23,14.24,63
20151201|2015-11-19 18:00,20,14.235,14.24,14.21,14.225,149
20151201|2015-11-19 18:30,20,14.23,14.245,14.22,14.24,159
20151201|2015-11-19 19:00,20,14.24,14.255,14.225,14.23,337
20151201|2015-11-19 19:30,20,14.23,14.25,14.22,14.25,142
20151201|2015-11-19 20:00,20,14.245,14.265,14.245,14.255,298
20151201|2015-11-19 20:30,20,14.25,14.27,14.245,14.255,317
20151201|2015-11-19 21:00,20,14.26,14.26,14.24,14.255,179
20151201|2015-11-19 21:30,20,14.255,14.255,14.23,14.235,239
20151201|2015-11-19 22:00,20,14.23,14.235,14.185,14.21,614
20151201|2015-11-19 22:30,20,14.21,14.215,14.205,14.21,167
20151201|2015-11-19 23:00,20,14.205,14.215,14.205,14.215,126
20151201|2015-11-19 23:30,20,14.215,14.255,14.215,14.245,477
20151201|2015-11-20 00:00,20,14.245,14.27,14.245,14.25,318
20151201|2015-11-20 00:30,20,14.255,14.255,14.235,14.235,137
20151201|2015-11-20 01:00,20,14.235,14.235,14.205,14.22,506
20151201|2015-11-20 01:30,20,14.22,14.22,14.18,14.19,513
20151201|2015-11-20 02:00,20,14.19,14.205,14.185,14.185,860
20151201|2015-11-20 02:30,20,14.18,14.215,14.17,14.215,360
20151201|2015-11-20 03:00,20,14.215,14.23,14.21,14.215,315
20151201|2015-11-20 03:30,20,14.22,14.335,14.22,14.31,2029
20151201|2015-11-20 04:00,20,14.315,14.37,14.3,14.31,1000
20151201|2015-11-20 04:30,20,14.31,14.33,14.295,14.315,287
20151201|2015-11-20 05:00,20,14.315,14.32,14.3,14.31,275
20151201|2015-11-20 05:30,20,14.31,14.31,14.26,14.27,617
20151201|2015-11-20 06:00,20,14.275,14.285,14.235,14.265,958
20151201|2015-11-20 06:30,20,14.265,14.285,14.26,14.28,595
20151201|2015-11-20 07:00,20,14.275,14.295,14.23,14.235,1444
20151201|2015-11-20 07:30,20,14.23,14.28,14.215,14.23,2102
20151201|2015-11-20 08:00,20,14.235,14.25,14.19,14.195,1875
20151201|2015-11-20 08:30,20,14.2,14.22,14.185,14.195,2232
20151201|2015-11-20 09:00,20,14.2,14.22,14.12,14.135,3463
20151201|2015-11-20 09:30,20,14.13,14.145,14.08,14.085,2241
20151201|2015-11-20 10:00,20,14.085,14.135,14.08,14.12,2170
20151201|2015-11-20 10:30,20,14.115,14.125,14.085,14.095,1371
20151201|2015-11-20 11:00,20,14.095,14.105,14.04,14.105,2230
20151201|2015-11-20 11:30,20,14.105,14.125,14.085,14.12,1169
20151201|2015-11-20 12:00,20,14.12,14.125,14.095,14.1,1195
20151201|2015-11-20 12:30,20,14.095,14.125,14.095,14.11,388
20151201|2015-11-20 13:00,20,14.11,14.115,14.1,14.105,224
20151201|2015-11-20 13:30,20,14.1,14.11,14.09,14.09,345
20151201|2015-11-20 14:00,20,14.095,14.095,14.06,14.06,419
20151201|2015-11-20 14:30,20,14.065,14.115,14.055,14.105,751
20151201|2015-11-20 15:00,20,14.105,14.15,14.1,14.15,355
20151201|2015-11-20 15:30,20,14.15,14.155,14.13,14.145,223
20151201|2015-11-22 17:00,23,14.135,14.15,14.075,14.105,188
20151201|2015-11-22 17:30,23,14.105,14.135,14.105,14.125,73
20151201|2015-11-22 18:00,23,14.13,14.135,14.1,14.1,149
20151201|2015-11-22 18:30,23,14.095,14.1,14.09,14.095,51
20151201|2015-11-22 19:00,23,14.095,14.1,14.05,14.065,708
20151201|2015-11-22 19:30,23,14.065,14.065,13.97,13.97,1555
20151201|2015-11-22 20:00,23,13.97,14.005,13.92,13.97,2115
20151201|2015-11-22 20:30,23,13.975,13.98,13.94,13.97,515
20151201|2015-11-22 21:00,23,13.965,13.995,13.955,13.99,285
20151201|2015-11-22 21:30,23,13.99,14.005,13.985,14.005,86
20151201|2015-11-22 22:00,23,14.005,14.01,13.99,13.995,117
20151201|2015-11-22 22:30,23,14,14,13.97,13.975,188
20151201|2015-11-22 23:00,23,13.975,14.01,13.975,13.995,204
20151201|2015-11-22 23:30,23,13.99,13.995,13.895,13.915,1197
20151201|2015-11-23 00:00,23,13.91,13.935,13.89,13.9,1273
20151201|2015-11-23 00:30,23,13.895,13.985,13.87,13.95,1520
20151201|2015-11-23 01:00,23,13.955,13.97,13.94,13.94,337
20151201|2015-11-23 01:30,23,13.945,13.96,13.935,13.955,313
20151201|2015-11-23 02:00,23,13.95,14,13.95,13.985,743
20151201|2015-11-23 02:30,23,13.985,14.02,13.98,14.005,337
20151201|2015-11-23 03:00,23,14.005,14.005,13.905,13.915,855
20151201|2015-11-23 03:30,23,13.915,13.945,13.91,13.935,413
20151201|2015-11-23 04:00,23,13.935,13.94,13.89,13.895,662
20151201|2015-11-23 04:30,23,13.895,13.905,13.855,13.9,806
20151201|2015-11-23 05:00,23,13.9,13.905,13.875,13.88,351
20151201|2015-11-23 05:30,23,13.88,13.945,13.88,13.93,676
20151201|2015-11-23 06:00,23,13.935,13.985,13.925,13.965,1052
20151201|2015-11-23 06:30,23,13.965,13.98,13.92,13.945,855
20151201|2015-11-23 07:00,23,13.945,13.995,13.885,13.895,2220
20151201|2015-11-23 07:30,23,13.895,13.965,13.875,13.965,1711
20151201|2015-11-23 08:00,23,13.965,14.1,13.965,14.015,2868
20151201|2015-11-23 08:30,23,14.02,14.155,14.005,14.08,3124
20151201|2015-11-23 09:00,23,14.085,14.095,14.035,14.07,1749
20151201|2015-11-23 09:30,23,14.075,14.08,14.035,14.04,1113
20151201|2015-11-23 10:00,23,14.04,14.06,14.035,14.04,929
20151201|2015-11-23 10:30,23,14.045,14.055,14.04,14.05,960
20151201|2015-11-23 11:00,23,14.05,14.075,14.045,14.07,785
20151201|2015-11-23 11:30,23,14.065,14.07,14.06,14.065,651
20151201|2015-11-23 12:00,23,14.065,14.065,14.03,14.03,1450
20151201|2015-11-23 12:30,23,14.035,14.05,14.03,14.045,294
20151201|2015-11-23 13:00,23,14.045,14.055,14.035,14.04,241
20151201|2015-11-23 13:30,23,14.04,14.045,14.035,14.045,129
20151201|2015-11-23 14:00,23,14.04,14.045,14.03,14.045,264
20151201|2015-11-23 14:30,23,14.045,14.075,14.045,14.06,445
20151201|2015-11-23 15:00,23,14.06,14.09,14.06,14.085,213
20151201|2015-11-23 15:30,23,14.085,14.1,14.08,14.1,148
20151201|2015-11-23 17:00,24,14.09,14.09,14.07,14.085,158
20151201|2015-11-23 17:30,24,14.085,14.095,14.075,14.09,36
20151201|2015-11-23 18:00,24,14.09,14.095,14.075,14.08,193
20151201|2015-11-23 18:30,24,14.085,14.095,14.075,14.08,211
20151201|2015-11-23 19:00,24,14.075,14.105,14.055,14.07,803
20151201|2015-11-23 19:30,24,14.075,14.105,14.07,14.07,281
20151201|2015-11-23 20:00,24,14.075,14.085,14.06,14.075,378
20151201|2015-11-23 20:30,24,14.075,14.09,14.02,14.025,689
20151201|2015-11-23 21:00,24,14.025,14.065,14.02,14.06,714
20151201|2015-11-23 21:30,24,14.055,14.065,14.05,14.065,172
20151201|2015-11-23 22:00,24,14.065,14.075,14.06,14.07,54
20151201|2015-11-23 22:30,24,14.075,14.075,14.06,14.075,97
20151201|2015-11-23 23:00,24,14.07,14.075,14.065,14.075,148
20151201|2015-11-23 23:30,24,14.075,14.11,14.07,14.09,759
20151201|2015-11-24 00:00,24,14.085,14.095,14.075,14.075,124
20151201|2015-11-24 00:30,24,14.075,14.115,14.075,14.1,410
20151201|2015-11-24 01:00,24,14.095,14.125,14.09,14.12,272
20151201|2015-11-24 01:30,24,14.12,14.125,14.105,14.125,170
20151201|2015-11-24 02:00,24,14.125,14.14,14.095,14.13,616
20151201|2015-11-24 02:30,24,14.13,14.155,14.085,14.135,625
20151201|2015-11-24 03:00,24,14.13,14.14,14.11,14.125,385
20151201|2015-11-24 03:30,24,14.125,14.13,14.11,14.12,257
20151201|2015-11-24 04:00,24,14.115,14.12,14.1,14.1,249
20151201|2015-11-24 04:30,24,14.105,14.13,14.105,14.125,215
20151201|2015-11-24 05:00,24,14.125,14.14,14.11,14.14,416
20151201|2015-11-24 05:30,24,14.13,14.13,14.115,14.13,312
20151201|2015-11-24 06:00,24,14.135,14.15,14.115,14.115,889
20151201|2015-11-24 06:30,24,14.115,14.145,14.095,14.14,529
20151201|2015-11-24 07:00,24,14.14,14.23,14.14,14.165,3046
20151201|2015-11-24 07:30,24,14.16,14.195,14.105,14.125,1966
20151201|2015-11-24 08:00,24,14.125,14.225,14.09,14.19,2297
20151201|2015-11-24 08:30,24,14.19,14.27,14.185,14.2,3152
20151201|2015-11-24 09:00,24,14.205,14.23,14.115,14.14,2728
20151201|2015-11-24 09:30,24,14.14,14.165,14.13,14.135,1138
20151201|2015-11-24 10:00,24,14.14,14.19,14.135,14.185,928
20151201|2015-11-24 10:30,24,14.19,14.22,14.18,14.205,839
20151201|2015-11-24 11:00,24,14.205,14.245,14.205,14.225,1033
20151201|2015-11-24 11:30,24,14.22,14.225,14.19,14.195,668
20151201|2015-11-24 12:00,24,14.195,14.195,14.145,14.16,1617
20151201|2015-11-24 12:30,24,14.155,14.165,14.14,14.165,403
20151201|2015-11-24 13:00,24,14.165,14.18,14.165,14.18,246
20151201|2015-11-24 13:30,24,14.18,14.185,14.17,14.17,187
20151201|2015-11-24 14:00,24,14.175,14.175,14.15,14.155,156
20151201|2015-11-24 14:30,24,14.155,14.155,14.12,14.13,701
20151201|2015-11-24 15:00,24,14.13,14.16,14.125,14.155,134
20151201|2015-11-24 15:30,24,14.15,14.16,14.145,14.15,67
20151201|2015-11-24 17:00,25,14.16,14.17,14.15,14.155,83
20151201|2015-11-24 17:30,25,14.155,14.165,14.15,14.165,14
20151201|2015-11-24 18:00,25,14.16,14.215,14.15,14.21,410
20151201|2015-11-24 18:30,25,14.21,14.225,14.18,14.2,455
20151201|2015-11-24 19:00,25,14.205,14.22,14.19,14.205,411
20151201|2015-11-24 19:30,25,14.2,14.215,14.195,14.2,167
20151201|2015-11-24 20:00,25,14.205,14.23,14.205,14.225,179
20151201|2015-11-24 20:30,25,14.225,14.24,14.225,14.225,129
20151201|2015-11-24 21:00,25,14.225,14.235,14.185,14.195,360
20151201|2015-11-24 21:30,25,14.19,14.205,14.16,14.2,429
20151201|2015-11-24 22:00,25,14.2,14.215,14.2,14.21,118
20151201|2015-11-24 22:30,25,14.21,14.21,14.195,14.195,34
20151201|2015-11-24 23:00,25,14.2,14.21,14.2,14.21,11
20151201|2015-11-24 23:30,25,14.205,14.23,14.19,14.2,245
20151201|2015-11-25 00:00,25,14.2,14.2,14.165,14.175,253
20151201|2015-11-25 00:30,25,14.175,14.18,14.165,14.17,266
20151201|2015-11-25 01:00,25,14.175,14.2,14.175,14.195,218
20151201|2015-11-25 01:30,25,14.195,14.215,14.19,14.205,497
20151201|2015-11-25 02:00,25,14.205,14.205,14.145,14.155,382
20151201|2015-11-25 02:30,25,14.15,14.155,14.115,14.125,273
20151201|2015-11-25 03:00,25,14.12,14.14,14.12,14.125,423
20151201|2015-11-25 03:30,25,14.125,14.14,14.11,14.115,338
20151201|2015-11-25 04:00,25,14.11,14.13,14.095,14.1,315
20151201|2015-11-25 04:30,25,14.1,14.115,14.095,14.1,211
20151201|2015-11-25 05:00,25,14.1,14.105,14.045,14.055,732
20151201|2015-11-25 05:30,25,14.055,14.085,14.015,14.05,1182
20151201|2015-11-25 06:00,25,14.05,14.065,14.04,14.055,555
20151201|2015-11-25 06:30,25,14.055,14.095,14.045,14.09,520
20151201|2015-11-25 07:00,25,14.09,14.13,14.05,14.095,1530
20151201|2015-11-25 07:30,25,14.095,14.1,13.995,14.06,2401
20151201|2015-11-25 08:00,25,14.065,14.08,14.05,14.05,1127
20151201|2015-11-25 08:30,25,14.05,14.075,14.015,14.04,1802
20151201|2015-11-25 09:00,25,14.04,14.085,14.015,14.075,1481
20151201|2015-11-25 09:30,25,14.075,14.125,14.06,14.105,1380
20151201|2015-11-25 10:00,25,14.105,14.125,14.095,14.11,1074
20151201|2015-11-25 10:30,25,14.115,14.14,14.105,14.125,709
20151201|2015-11-25 11:00,25,14.125,14.18,14.12,14.155,959
20151201|2015-11-25 11:30,25,14.155,14.16,14.12,14.135,788
20151201|2015-11-25 12:00,25,14.135,14.175,14.13,14.15,938
20151201|2015-11-25 12:30,25,14.155,14.18,14.095,14.175,958
20151201|2015-11-25 13:00,25,14.18,14.18,14.145,14.17,235
20151201|2015-11-25 13:30,25,14.17,14.175,14.15,14.17,261
20151201|2015-11-25 14:00,25,14.165,14.17,14.15,14.155,122
20151201|2015-11-25 14:30,25,14.155,14.18,14.14,14.155,195
20151201|2015-11-25 15:00,25,14.155,14.17,14.155,14.155,70
20151201|2015-11-25 15:30,25,14.15,14.165,14.145,14.155,68
20151201|2015-11-25 17:00,27,14.16,14.195,14.16,14.17,77
20151201|2015-11-25 17:30,27,14.175,14.175,14.15,14.15,41
20151201|2015-11-25 18:00,27,14.16,14.16,14.155,14.155,48
20151201|2015-11-25 18:30,27,14.15,14.155,14.13,14.15,50
20151201|2015-11-25 19:00,27,14.15,14.165,14.145,14.155,89
20151201|2015-11-25 19:30,27,14.15,14.185,14.145,14.17,268
20151201|2015-11-25 20:00,27,14.17,14.17,14.145,14.155,63
20151201|2015-11-25 20:30,27,14.145,14.145,14.105,14.13,69
20151201|2015-11-25 21:00,27,14.13,14.2,14.13,14.2,60
20151201|2015-11-25 21:30,27,14.195,14.21,14.195,14.205,94
20151201|2015-11-25 22:00,27,14.2,14.2,14.19,14.19,29
20151201|2015-11-25 22:30,27,14.195,14.23,14.19,14.23,129
20151201|2015-11-25 23:00,27,14.23,14.23,14.195,14.195,60
20151201|2015-11-25 23:30,27,14.2,14.245,14.185,14.185,273
20151201|2015-11-26 00:00,27,14.18,14.22,14.18,14.205,176
20151201|2015-11-26 00:30,27,14.21,14.22,14.165,14.17,76
20151201|2015-11-26 01:00,27,14.17,14.185,14.165,14.175,44
20151201|2015-11-26 01:30,27,14.175,14.185,14.165,14.18,84
20151201|2015-11-26 02:00,27,14.185,14.2,14.16,14.16,50
20151201|2015-11-26 02:30,27,14.16,14.195,14.15,14.17,99
20151201|2015-11-26 03:00,27,14.165,14.18,14.155,14.17,63
20151201|2015-11-26 03:30,27,14.16,14.185,14.16,14.18,47
20151201|2015-11-26 04:00,27,14.18,14.18,14.165,14.165,21
20151201|2015-11-26 04:30,27,14.165,14.2,14.165,14.195,41
20151201|2015-11-26 05:00,27,14.205,14.35,14.205,14.295,326
20151201|2015-11-26 05:30,27,14.285,14.295,14.27,14.275,65
20151201|2015-11-26 06:00,27,14.265,14.265,14.215,14.225,58
20151201|2015-11-26 06:30,27,14.215,14.225,14.2,14.225,22
20151201|2015-11-26 07:00,27,14.21,14.215,14.18,14.195,160
20151201|2015-11-26 07:30,27,14.195,14.25,14.195,14.235,89
20151201|2015-11-26 08:00,27,14.21,14.23,14.205,14.22,83
20151201|2015-11-26 08:30,27,14.23,14.24,14.155,14.19,522
20151201|2015-11-26 09:00,27,14.18,14.23,14.18,14.215,80
20151201|2015-11-26 09:30,27,14.215,14.245,14.21,14.245,188
20151201|2015-11-26 10:00,27,14.235,14.245,14.225,14.245,54
20151201|2015-11-26 10:30,27,14.24,14.245,14.23,14.24,13
20151201|2015-11-26 11:00,27,14.235,14.245,14.23,14.24,37
20151201|2015-11-26 11:30,27,14.23,14.245,14.21,14.245,135
20151201|2015-11-26 17:00,27,14.225,14.235,14.225,14.23,15
20151201|2015-11-26 18:00,27,14.245,14.26,14.245,14.255,16
20151201|2015-11-26 18:30,27,14.26,14.26,14.25,14.25,4
20151201|2015-11-26 19:00,27,14.245,14.25,14.185,14.185,24
20151201|2015-11-26 19:30,27,14.18,14.185,14.105,14.11,35
20151201|2015-11-26 20:00,27,14.115,14.12,14.115,14.115,7
20151201|2015-11-26 20:30,27,14.11,14.11,14.11,14.11,1
20151201|2015-11-26 21:00,27,14.105,14.11,14.1,14.1,16
20151201|2015-11-26 21:30,27,14.1,14.1,14.085,14.1,42
20151201|2015-11-26 22:00,27,14.09,14.09,14.09,14.09,1
20151201|2015-11-26 22:30,27,14.105,14.13,14.105,14.12,39
20151201|2015-11-26 23:00,27,14.11,14.12,14.11,14.115,22
20151201|2015-11-26 23:30,27,14.095,14.095,14.065,14.09,61
20151201|2015-11-27 00:00,27,14.095,14.095,14.09,14.095,14
20151201|2015-11-27 00:30,27,14.085,14.09,14.08,14.09,8
20151201|2015-11-27 01:00,27,14.08,14.095,14.08,14.095,11
20151201|2015-11-27 01:30,27,14.09,14.105,14.09,14.105,23
20151201|2015-11-27 02:00,27,14.09,14.09,14.075,14.08,16
20151201|2015-11-27 02:30,27,14.08,14.1,14.075,14.095,24
20151201|2015-11-27 03:00,27,14.085,14.085,14.05,14.055,76
20151201|2015-11-27 03:30,27,14.06,14.065,14.045,14.05,15
20151201|2015-11-27 04:00,27,14.045,14.05,14.03,14.04,178
20151201|2015-11-27 04:30,27,14.04,14.045,14.01,14.045,58
20151201|2015-11-27 05:00,27,14.05,14.075,14.05,14.065,17
20151201|2015-11-27 05:30,27,14.06,14.065,14.05,14.065,13
20151201|2015-11-27 06:00,27,14.065,14.08,14.05,14.07,69
20151201|2015-11-27 06:30,27,14.07,14.15,14.065,14.14,62
20151201|2015-11-27 07:00,27,14.135,14.135,13.93,13.98,224
20151201|2015-11-27 07:30,27,13.975,13.99,13.95,13.965,101
20151201|2015-11-27 08:00,27,13.95,13.98,13.905,13.97,74
20151201|2015-11-27 08:30,27,13.97,14.115,13.97,14.085,173
20151201|2015-11-27 09:00,27,14.085,14.09,14.03,14.03,67
20151201|2015-11-27 09:30,27,14.01,14.06,14.01,14.05,34
20151201|2015-11-27 10:00,27,14.08,14.09,14.015,14.015,276
20151201|2015-11-27 10:30,27,14.025,14.035,14,14.035,80
20151201|2015-11-27 11:00,27,14.025,14.025,14,14.025,52
20151201|2015-11-27 11:30,27,14.025,14.045,14.005,14.035,57
20151201|2015-11-27 12:00,27,14.035,14.035,14.02,14.03,32
20151201|2015-11-27 12:30,27,14.035,14.04,14.005,14.015,9
20151201|2015-11-29 17:30,30,14.015,14.015,14.015,14.015,1
20151201|2015-11-29 18:00,30,14.02,14.02,14.005,14.005,9
20151201|2015-11-29 20:00,30,13.965,13.965,13.965,13.965,1
20151201|2015-11-29 20:30,30,13.965,13.98,13.955,13.98,8
20151201|2015-11-29 21:00,30,13.995,14.03,13.985,14.03,30
20151201|2015-11-29 21:30,30,14.03,14.03,13.99,13.99,47
20151201|2015-11-29 22:00,30,13.995,13.995,13.995,13.995,10
20151201|2015-11-29 22:30,30,14.01,14.01,13.995,13.995,2
20151201|2015-11-30 00:00,30,13.995,13.995,13.995,13.995,7
20151201|2015-11-30 00:30,30,13.985,14,13.98,14,37
20151201|2015-11-30 01:00,30,13.985,14,13.985,14,3
20151201|2015-11-30 01:30,30,14.005,14.04,14.005,14.04,4
20151201|2015-11-30 02:00,30,14.05,14.065,14.05,14.05,7
20151201|2015-11-30 03:00,30,14.075,14.09,14.05,14.05,169
20151201|2015-11-30 03:30,30,14.065,14.065,14.03,14.035,105
20151201|2015-11-30 04:00,30,14.055,14.07,14.055,14.07,55
20151201|2015-11-30 04:30,30,14.07,14.075,14.06,14.075,68
20151201|2015-11-30 05:00,30,14.085,14.09,14.085,14.085,27
20151201|2015-11-30 05:30,30,14.08,14.08,14.08,14.08,1
20151201|2015-11-30 06:00,30,14.05,14.09,14.05,14.07,27
20151201|2015-11-30 06:30,30,14.07,14.07,14.07,14.07,2
20151201|2015-11-30 07:00,30,14.065,14.155,14.045,14.12,36
20151201|2015-11-30 07:30,30,14.095,14.095,14.05,14.055,24
20151201|2015-11-30 08:00,30,14.055,14.055,14.045,14.05,3
20151201|2015-11-30 08:30,30,14.06,14.07,14.06,14.07,29
20151201|2015-11-30 09:00,30,14.075,14.1,14.075,14.075,22
20151201|2015-11-30 09:30,30,14.075,14.075,14.045,14.045,14
20151201|2015-11-30 10:00,30,14.045,14.055,14.045,14.055,8
20151201|2015-11-30 10:30,30,14.06,14.065,14.06,14.06,3
20151201|2015-11-30 11:00,30,14.045,14.055,14.045,14.05,11
20151201|2015-11-30 11:30,30,14.04,14.05,14.04,14.05,15
20151201|2015-11-30 12:00,30,14.05,14.075,14.045,14.06,16
20151201|2015-11-30 12:30,30,14.06,14.06,14.045,14.045,5
20151201|2015-11-30 13:00,30,14.045,14.085,14.045,14.07,23
20151201|2015-11-30 13:30,30,14.045,14.045,14.01,14.01,12
20151201|2015-11-30 14:00,30,14,14,14,14,1
20151201|2015-11-30 14:30,30,14.015,14.035,14.015,14.035,2
20151201|2015-11-30 15:00,30,14.03,14.03,14.03,14.03,1
20151201|2015-11-30 15:30,30,14.03,14.03,14.03,14.03,1
20151201|2015-11-30 17:00,1,14.04,14.04,14.04,14.04,6
20151201|2015-11-30 19:30,1,14.085,14.085,14.085,14.085,2
20151201|2015-11-30 20:00,1,14.16,14.175,14.14,14.14,23
20151201|2015-11-30 20:30,1,14.15,14.15,14.1,14.1,5
20151201|2015-11-30 21:00,1,14.11,14.11,14.11,14.11,1
20151201|2015-12-01 01:00,1,14.14,14.14,14.14,14.14,2
20151201|2015-12-01 01:30,1,14.125,14.125,14.125,14.125,1
20151201|2015-12-01 02:30,1,14.12,14.12,14.12,14.12,1
20151201|2015-12-01 03:00,1,14.15,14.215,14.15,14.215,20
20151201|2015-12-01 04:30,1,14.145,14.145,14.14,14.14,2
20151201|2015-12-01 05:30,1,14.15,14.155,14.15,14.155,2
20151201|2015-12-01 06:00,1,14.145,14.145,14.145,14.145,3
20151201|2015-12-01 06:30,1,14.125,14.15,14.125,14.15,2
20151201|2015-12-01 07:30,1,14.14,14.14,14.12,14.13,6
20151201|2015-12-01 08:00,1,14.1,14.155,14.1,14.135,14
20151201|2015-12-01 08:30,1,14.12,14.125,14.095,14.095,6
20151201|2015-12-01 09:00,1,14.12,14.13,14.12,14.13,2
20151201|2015-12-01 09:30,1,14.1,14.105,14.045,14.045,36
20151201|2015-12-01 10:30,1,14.065,14.065,14.065,14.065,10
20151201|2015-12-01 11:00,1,14.07,14.07,14.05,14.065,4
20151201|2015-12-01 11:30,1,14.07,14.07,14.065,14.065,3
20151201|2015-12-01 12:30,1,14.08,14.08,14.08,14.08,2
20151201|2015-12-01 13:00,1,14.075,14.075,14.075,14.075,1
20151201|2015-12-01 13:30,1,14.1,14.1,14.1,14.1,1
20151201|2015-12-01 14:00,1,14.11,14.11,14.11,14.11,2
20151201|2015-12-01 15:00,1,14.13,14.13,14.125,14.125,2
20151201|2015-12-02 04:00,2,14.125,14.125,14.125,14.125,1
20151201|2015-12-02 04:30,2,14.14,14.14,14.11,14.11,3
20151201|2015-12-02 07:00,2,14.07,14.07,14.015,14.015,4
20151201|2015-12-02 07:30,2,13.995,14.015,13.98,14.015,51
20151201|2015-12-02 08:30,2,14,14,13.985,13.985,35
20151201|2015-12-02 09:00,2,13.985,13.985,13.98,13.98,10
20151201|2015-12-02 09:30,2,14,14,14,14,15
20151201|2015-12-02 10:00,2,14,14,14,14,11
20151201|2015-12-02 10:30,2,14,14,13.95,13.95,13
20151201|2015-12-02 11:00,2,13.935,13.935,13.9,13.9,4
20151201|2015-12-02 11:30,2,13.89,13.905,13.89,13.895,7
20151201|2015-12-02 12:30,2,13.985,13.985,13.985,13.985,1
20151201|2015-12-02 13:00,2,13.995,13.995,13.995,13.995,1
20151201|2015-12-02 13:30,2,13.98,13.98,13.98,13.98,3
20151201|2015-12-02 14:00,2,13.95,13.95,13.95,13.95,2
20151201|2015-12-02 15:00,2,13.96,13.96,13.96,13.96,1
20151201|2015-12-02 19:00,3,13.855,13.855,13.77,13.805,152
20151201|2015-12-02 19:30,3,13.835,13.84,13.835,13.84,4
20151201|2015-12-02 20:30,3,13.9,13.9,13.9,13.9,5
20151201|2015-12-03 01:00,3,13.9,13.9,13.87,13.87,5
20151201|2015-12-03 06:30,3,13.935,13.95,13.92,13.94,8
20151201|2015-12-03 07:00,3,13.985,14.045,13.98,13.98,12
20151201|2015-12-03 07:30,3,14.005,14.085,14.005,14.065,11
20151201|2015-12-03 08:30,3,14.01,14.01,13.97,13.97,2
20151201|2015-12-03 09:00,3,13.94,13.945,13.925,13.925,14
20151201|2015-12-03 09:30,3,13.955,13.955,13.955,13.955,5
20151201|2015-12-03 10:00,3,13.945,13.97,13.945,13.965,26
20151201|2015-12-03 10:30,3,14.025,14.025,14.015,14.015,5
20151201|2015-12-03 11:30,3,14.055,14.055,14.055,14.055,2
20151201|2015-12-03 12:00,3,14.06,14.065,14.05,14.05,3
20151201|2015-12-03 12:30,3,14.095,14.095,14.05,14.05,2
20151201|2015-12-03 13:00,3,14.03,14.03,14.03,14.03,1
20151201|2015-12-03 22:30,4,14.05,14.05,14.05,14.05,17
20151201|2015-12-04 01:00,4,14.05,14.05,14.05,14.05,8
20151201|2015-12-04 06:00,4,14.11,14.11,14.11,14.11,2
20151201|2015-12-04 07:00,4,14.155,14.205,14.155,14.18,6
20151201|2015-12-04 08:00,4,14.26,14.285,14.26,14.285,2
20151201|2015-12-04 08:30,4,14.44,14.44,14.4,14.4,17
20151201|2015-12-04 09:30,4,14.48,14.48,14.47,14.47,3
20151201|2015-12-04 10:00,4,14.5,14.5,14.5,14.5,2
20151201|2015-12-04 10:30,4,14.54,14.555,14.54,14.555,2
20151201|2015-12-04 11:00,4,14.52,14.52,14.52,14.52,1
20151201|2015-12-04 11:30,4,14.52,14.52,14.49,14.49,8
20151201|2015-12-04 14:00,4,14.515,14.515,14.515,14.515,4
20151201|2015-12-04 14:30,4,14.535,14.535,14.535,14.535,1
20151201|2015-12-06 17:00,7,14.48,14.48,14.48,14.48,1
20151201|2015-12-06 21:00,7,14.525,14.525,14.525,14.525,2
20151201|2015-12-07 01:00,7,14.57,14.57,14.57,14.57,1
20151201|2015-12-07 01:30,7,14.605,14.605,14.605,14.605,1
20151201|2015-12-07 04:00,7,14.545,14.545,14.545,14.545,1
20151201|2015-12-07 04:30,7,14.505,14.505,14.505,14.505,1
20151201|2015-12-07 05:00,7,14.505,14.505,14.505,14.505,1
20151201|2015-12-07 05:30,7,14.49,14.495,14.49,14.495,2
20151201|2015-12-07 06:00,7,14.495,14.495,14.49,14.49,6
20151201|2015-12-07 06:30,7,14.525,14.53,14.525,14.53,5
20151201|2015-12-07 07:00,7,14.51,14.51,14.5,14.5,2
20151201|2015-12-07 07:30,7,14.49,14.49,14.49,14.49,4
20151201|2015-12-07 08:00,7,14.5,14.5,14.44,14.44,3
20151201|2015-12-07 08:30,7,14.355,14.38,14.355,14.375,3
20151201|2015-12-07 09:00,7,14.34,14.34,14.34,14.34,1
20151201|2015-12-07 10:00,7,14.345,14.345,14.345,14.345,3
20151201|2015-12-07 10:30,7,14.32,14.32,14.32,14.32,5
20151201|2015-12-07 17:00,8,14.195,14.205,14.195,14.205,15
20151201|2015-12-07 21:00,8,14.215,14.215,14.215,14.215,1
20151201|2015-12-08 00:30,8,14.25,14.25,14.25,14.25,1
20151201|2015-12-08 04:30,8,14.22,14.22,14.22,14.22,1
20151201|2015-12-08 05:00,8,14.215,14.215,14.215,14.215,1
20151201|2015-12-08 09:30,8,14.13,14.13,14.13,14.13,1
20151201|2015-12-08 22:30,9,14.14,14.14,14.14,14.14,1
20151201|2015-12-09 02:00,9,14.19,14.19,14.19,14.19,5
20151201|2015-12-09 04:00,9,14.25,14.25,14.25,14.25,1
20151201|2015-12-09 05:30,9,14.245,14.245,14.245,14.245,1
20151201|2015-12-09 07:30,9,14.245,14.245,14.245,14.245,3
20151201|2015-12-09 08:00,9,14.265,14.265,14.265,14.265,1
20151201|2015-12-09 09:30,9,14.215,14.215,14.21,14.21,6
20151201|2015-12-09 10:00,9,14.135,14.145,14.11,14.135,6
20151201|2015-12-09 12:00,9,14.13,14.17,14.13,14.17,4
20151201|2015-12-09 14:00,9,14.145,14.145,14.145,14.145,1
20151201|2015-12-09 15:30,9,14.12,14.13,14.12,14.13,2
20151201|2015-12-10 08:00,10,14.11,14.11,14.11,14.11,2
20151201|2015-12-10 09:00,10,14.115,14.115,14.115,14.115,2
20151201|2015-12-10 14:00,10,14.08,14.08,14.08,14.08,1
20151201|2015-12-10 18:30,11,14.025,14.025,14.02,14.02,3
20151201|2015-12-11 05:00,11,13.91,13.91,13.91,13.91,2
20151201|2015-12-11 08:30,11,13.86,13.895,13.86,13.895,2
20151201|2015-12-11 09:30,11,13.885,13.885,13.885,13.885,1
20151201|2015-12-11 11:30,11,13.87,13.875,13.87,13.875,5
20151201|2015-12-11 13:00,11,13.91,13.91,13.91,13.91,3
20151201|2015-12-11 14:30,11,13.89,13.89,13.89,13.89,3
20151201|2015-12-13 17:00,14,13.875,13.875,13.875,13.875,2
20151201|2015-12-13 18:00,14,13.91,13.925,13.91,13.925,20
20151201|2015-12-14 02:30,14,13.8,13.8,13.8,13.8,20
20151201|2015-12-14 07:30,14,13.69,13.755,13.69,13.755,7
20151201|2015-12-14 08:00,14,13.735,13.75,13.735,13.75,2
20151201|2015-12-14 17:00,15,13.635,13.635,13.635,13.635,1
20151201|2015-12-16 06:00,16,13.76,13.76,13.76,13.76,3
20151201|2015-12-16 13:00,16,14.09,14.1,14.09,14.1,2
20151201|2015-12-16 13:30,16,14.135,14.235,14.135,14.225,5
20151201|2015-12-16 14:30,16,14.115,14.115,14.115,14.115,1
20151201|2015-12-17 08:00,17,13.885,13.885,13.885,13.885,1
20151201|2015-12-17 13:30,17,13.695,13.695,13.695,13.695,3
20151201|2015-12-18 07:00,18,13.82,13.82,13.82,13.82,2
20151201|2015-12-18 08:30,18,13.88,14.05,13.88,14.05,4
20151201|2015-12-18 09:00,18,14.065,14.16,14.065,14.12,8
20151201|2015-12-18 09:30,18,14.13,14.13,14.13,14.13,2
20151201|2015-12-18 13:00,18,14.075,14.075,14.075,14.075,1
20151201|2015-12-18 14:30,18,14.065,14.065,14.065,14.065,1
20151201|2015-12-20 17:00,21,14.105,14.105,14.105,14.105,1
20151201|2015-12-21 07:30,21,14.23,14.26,14.23,14.26,2
20151201|2015-12-21 10:00,21,14.26,14.26,14.26,14.26,5
20151201|2015-12-21 10:30,21,14.27,14.27,14.27,14.27,2
20151201|2015-12-21 11:30,21,14.3,14.3,14.3,14.3,2
20151201|2015-12-21 12:00,21,14.3,14.3,14.3,14.3,3
20151201|2015-12-21 18:30,22,14.225,14.225,14.225,14.225,1
20151201|2015-12-21 19:00,22,14.225,14.225,14.225,14.225,1
20151201|2015-12-22 07:00,22,14.355,14.38,14.355,14.38,7
20151201|2015-12-22 07:30,22,14.295,14.305,14.295,14.305,10
20151201|2015-12-22 18:30,23,14.3,14.3,14.3,14.3,3
20151201|2015-12-23 00:00,23,14.26,14.26,14.26,14.26,1
20151201|2015-12-23 07:00,23,14.25,14.25,14.25,14.25,1
20151201|2015-12-23 08:00,23,14.24,14.24,14.24,14.24,10
20151201|2015-12-23 10:30,23,14.275,14.275,14.275,14.275,1
20151201|2015-12-23 14:30,23,14.285,14.285,14.285,14.285,2
20151201|2015-12-24 09:00,24,14.365,14.365,14.365,14.365,2
20151201|2015-12-28 08:30,28,14.035,14.035,14.035,14.035,2
20151201|2015-12-28 13:00,28,13.855,13.855,13.855,13.855,3
20151201|2015-12-29 07:00,29,14.02,14.02,14.02,14.02,1
20160101|2014-04-22 08:30,22,20.02,20.03,19.58,20.03,4
20160101|2014-04-22 20:00,23,19.74,19.74,19.63,19.63,2
20160101|2014-04-23 13:00,23,19.7,19.7,19.59,19.59,2
20160101|2014-05-05 13:00,5,19.9,19.9,19.78,19.78,2
20160101|2014-05-06 13:00,6,19.95,19.95,19.83,19.83,2
20160101|2014-05-07 13:00,7,19.67,19.67,19.55,19.55,4
20160101|2014-06-06 09:30,6,19.265,19.265,19.265,19.265,1
20160101|2014-07-13 21:30,14,21.645,21.645,21.645,21.645,1
20160101|2014-07-17 10:30,17,21.405,21.405,21.405,21.405,1
20160101|2014-08-06 11:00,6,20.265,20.265,20.265,20.265,1
20160101|2014-09-09 11:00,9,19.18,19.18,19.18,19.18,1
20160101|2014-11-28 11:30,28,15.58,15.58,15.58,15.58,1
20160101|2014-12-22 10:00,22,15.86,15.86,15.795,15.795,10
20160101|2015-01-05 08:30,5,16.355,16.355,16.355,16.355,1
20160101|2015-01-05 09:00,5,16.365,16.365,16.365,16.365,1
20160101|2015-01-15 09:00,15,17.3,17.3,17.3,17.3,1
20160101|2015-01-15 13:30,15,17.065,17.065,17.065,17.065,2
20160101|2015-01-23 13:30,23,18.415,18.415,18.415,18.415,1
20160101|2015-01-23 14:00,23,18.445,18.445,18.445,18.445,1
20160101|2015-01-28 08:30,28,18.185,18.185,18.185,18.185,3
20160101|2015-01-29 10:00,29,17.32,17.32,17.32,17.32,1
20160101|2015-01-29 14:00,29,17.015,17.015,17.015,17.015,2
20160101|2015-02-02 02:30,2,17.23,17.23,17.225,17.225,4
20160101|2015-02-02 08:30,2,17.395,17.395,17.395,17.395,4
20160101|2015-02-03 05:00,3,17.725,17.725,17.72,17.72,5
20160101|2015-02-03 05:30,3,17.77,17.775,17.77,17.775,5
20160101|2015-02-03 09:00,3,17.445,17.445,17.425,17.425,2
20160101|2015-02-06 08:00,6,17,17,17,17,1
20160101|2015-02-13 01:00,13,17.14,17.145,17.14,17.145,3
20160101|2015-02-17 08:30,17,16.59,16.59,16.59,16.59,1
20160101|2015-02-20 12:00,20,16.43,16.44,16.43,16.435,3
20160101|2015-02-23 02:00,23,16.405,16.405,16.405,16.405,1
20160101|2015-02-24 07:30,24,16.445,16.445,16.43,16.435,31
20160101|2015-02-24 08:00,24,16.43,16.43,16.42,16.42,65
20160101|2015-02-24 09:00,24,16.42,16.42,16.42,16.42,3
20160101|2015-02-24 23:00,25,16.685,16.685,16.685,16.685,1
20160101|2015-02-26 08:30,26,16.795,16.795,16.795,16.795,1
20160101|2015-02-26 09:00,26,16.7,16.7,16.7,16.7,1
20160101|2015-02-26 12:00,26,16.75,16.75,16.75,16.75,1
20160101|2015-02-27 07:30,27,16.58,16.58,16.58,16.58,3
20160101|2015-03-01 18:00,2,16.76,16.76,16.76,16.76,1
20160101|2015-03-01 22:30,2,16.87,16.87,16.87,16.87,1
20160101|2015-03-02 07:30,2,16.74,16.74,16.74,16.74,1
20160101|2015-03-02 10:00,2,16.645,16.645,16.645,16.645,10
20160101|2015-03-02 11:30,2,16.6,16.6,16.6,16.6,1
20160101|2015-03-02 13:30,2,16.52,16.52,16.52,16.52,1
20160101|2015-03-03 10:00,3,16.32,16.32,16.32,16.32,1
20160101|2015-03-03 12:00,3,16.395,16.425,16.395,16.415,55
20160101|2015-03-05 12:00,5,16.295,16.295,16.27,16.275,134
20160101|2015-03-06 03:00,6,16.15,16.15,16.15,16.15,1
20160101|2015-03-06 10:00,6,15.99,15.99,15.99,15.99,1
20160101|2015-03-09 12:00,9,15.895,15.9,15.885,15.9,13
20160101|2015-03-10 10:00,10,15.86,15.86,15.86,15.86,1
20160101|2015-03-10 12:00,10,15.775,15.775,15.755,15.755,2
20160101|2015-03-11 10:00,11,15.405,15.405,15.405,15.405,6
20160101|2015-03-19 12:00,19,16.21,16.24,16.21,16.24,4
20160101|2015-03-20 11:30,20,16.96,16.96,16.96,16.96,5
20160101|2015-03-20 12:00,20,16.96,16.96,16.96,16.96,5
20160101|2015-03-20 15:00,20,16.86,16.86,16.86,16.86,5
20160101|2015-03-20 15:30,20,16.845,16.845,16.845,16.845,6
20160101|2015-03-20 16:00,20,16.845,16.845,16.845,16.845,4
20160101|2015-03-24 12:00,24,17.105,17.105,17.1,17.1,5
20160101|2015-04-24 10:00,24,15.795,15.795,15.795,15.795,1
20160101|2015-04-27 12:00,27,16.53,16.55,16.53,16.545,19
20160101|2015-04-29 12:00,29,16.815,16.815,16.815,16.815,1
20160101|2015-04-30 09:30,30,16.015,16.015,16.015,16.015,1
20160101|2015-04-30 10:30,30,16.07,16.07,16.07,16.07,1
20160101|2015-04-30 11:30,30,16.16,16.16,16.16,16.16,2
20160101|2015-04-30 12:00,30,16.28,16.28,16.28,16.28,1
20160101|2015-05-01 08:30,1,16.165,16.185,16.165,16.185,2
20160101|2015-05-01 11:00,1,16.095,16.095,16.095,16.095,1
20160101|2015-05-04 09:00,4,16.745,16.755,16.745,16.755,2
20160101|2015-05-05 06:00,5,16.62,16.62,16.62,16.62,1
20160101|2015-05-05 08:30,5,16.745,16.77,16.745,16.77,3
20160101|2015-05-05 12:00,5,16.685,16.695,16.685,16.69,19
20160101|2015-05-06 08:00,6,16.71,16.72,16.695,16.72,3
20160101|2015-05-06 12:00,6,16.605,16.605,16.605,16.605,1
20160101|2015-05-06 14:30,6,16.605,16.605,16.605,16.605,1
20160101|2015-05-07 09:30,7,16.415,16.415,16.415,16.415,1
20160101|2015-05-07 12:00,7,16.405,16.415,16.405,16.415,4
20160101|2015-05-08 08:30,8,16.535,16.535,16.535,16.535,1
20160101|2015-05-08 09:00,8,16.505,16.505,16.505,16.505,1
20160101|2015-05-08 11:00,8,16.55,16.55,16.55,16.55,1
20160101|2015-05-11 08:00,11,16.55,16.55,16.55,16.55,1
20160101|2015-05-11 13:30,11,16.39,16.39,16.39,16.39,1
20160101|2015-05-12 02:30,12,16.39,16.39,16.39,16.39,1
20160101|2015-05-12 05:00,12,16.535,16.535,16.535,16.535,1
20160101|2015-05-12 10:30,12,16.56,16.56,16.56,16.56,1
20160101|2015-05-12 11:30,12,16.655,16.655,16.655,16.655,1
20160101|2015-05-12 12:00,12,16.64,16.64,16.64,16.64,1
20160101|2015-05-12 21:30,13,16.665,16.665,16.665,16.665,2
20160101|2015-05-13 02:00,13,16.755,16.76,16.755,16.76,4
20160101|2015-05-14 07:00,14,17.495,17.495,17.495,17.495,1
20160101|2015-05-14 08:00,14,17.475,17.475,17.475,17.475,2
20160101|2015-05-14 08:30,14,17.565,17.565,17.565,17.565,1
20160101|2015-05-14 09:00,14,17.585,17.68,17.585,17.68,9
20160101|2015-05-15 07:00,15,17.51,17.54,17.51,17.54,13
20160101|2015-05-15 09:00,15,17.63,17.64,17.63,17.64,20
20160101|2015-05-15 12:00,15,17.655,17.675,17.655,17.67,8
20160101|2015-05-18 08:00,18,17.805,17.805,17.805,17.805,1
20160101|2015-05-18 09:30,18,17.825,17.825,17.825,17.825,1
20160101|2015-05-18 11:30,18,17.815,17.815,17.815,17.815,1
20160101|2015-05-18 12:00,18,17.825,17.84,17.825,17.84,5
20160101|2015-05-19 08:30,19,17.475,17.485,17.475,17.485,4
20160101|2015-05-19 09:30,19,17.04,17.04,17.04,17.04,1
20160101|2015-05-19 10:00,19,17.115,17.125,17.115,17.125,2
20160101|2015-05-19 10:30,19,17.12,17.12,17.12,17.12,2
20160101|2015-05-20 20:00,21,17.235,17.235,17.235,17.235,1
20160101|2015-05-21 08:00,21,17.235,17.235,17.235,17.235,1
20160101|2015-05-21 10:00,21,17.255,17.255,17.255,17.255,1
20160101|2015-05-21 12:00,21,17.235,17.235,17.235,17.235,1
20160101|2015-05-22 09:00,22,17.17,17.17,17.17,17.17,1
20160101|2015-05-25 00:30,26,17.145,17.145,17.145,17.145,1
20160101|2015-05-27 14:30,27,16.76,16.76,16.76,16.76,1
20160101|2015-05-28 09:00,28,16.66,16.66,16.66,16.66,2
20160101|2015-06-01 09:00,1,17.14,17.14,17.14,17.14,1
20160101|2015-06-01 12:30,1,16.835,16.835,16.835,16.835,1
20160101|2015-06-02 12:00,2,16.905,16.915,16.89,16.89,23
20160101|2015-06-03 12:00,3,16.585,16.585,16.575,16.575,5
20160101|2015-06-10 08:00,10,16.24,16.24,16.235,16.235,2
20160101|2015-06-16 12:00,16,16.075,16.075,16.065,16.065,10
20160101|2015-06-22 12:00,22,16.23,16.25,16.23,16.25,2
20160101|2015-06-25 12:00,25,15.9,15.9,15.9,15.9,3
20160101|2015-07-02 12:00,2,15.65,15.65,15.63,15.63,3
20160101|2015-07-07 12:00,7,15.055,15.055,15.025,15.025,18
20160101|2015-07-08 08:00,8,15.15,15.19,15.15,15.19,2
20160101|2015-07-09 12:00,9,15.41,15.435,15.41,15.435,6
20160101|2015-07-15 11:30,15,15.105,15.105,15.105,15.105,3
20160101|2015-07-16 12:00,16,15.05,15.05,15.05,15.05,2
20160101|2015-07-21 10:00,21,14.9,14.9,14.9,14.9,2
20160101|2015-07-23 12:00,23,14.765,14.77,14.76,14.77,5
20160101|2015-07-24 12:00,24,14.56,14.56,14.545,14.55,17
20160101|2015-07-28 12:00,28,14.7,14.705,14.7,14.7,7
20160101|2015-07-30 01:00,30,14.725,14.725,14.725,14.725,1
20160101|2015-07-30 12:00,30,14.76,14.76,14.745,14.745,6
20160101|2015-08-03 13:00,3,14.5,14.5,14.5,14.5,1
20160101|2015-08-04 12:00,4,14.63,14.63,14.61,14.62,4
20160101|2015-08-05 09:30,5,14.635,14.635,14.635,14.635,1
20160101|2015-08-06 12:00,6,14.73,14.75,14.73,14.745,4
20160101|2015-08-10 13:00,10,15.33,15.33,15.33,15.33,1
20160101|2015-08-11 20:00,12,15.335,15.335,15.335,15.335,1
20160101|2015-08-12 09:30,12,15.59,15.59,15.59,15.59,1
20160101|2015-08-12 10:00,12,15.58,15.58,15.58,15.58,1
20160101|2015-08-12 11:00,12,15.57,15.57,15.56,15.56,2
20160101|2015-08-13 04:00,13,15.4,15.4,15.4,15.4,14
20160101|2015-08-13 09:00,13,15.49,15.49,15.49,15.49,1
20160101|2015-08-13 09:30,13,15.49,15.49,15.49,15.49,1
20160101|2015-08-13 10:30,13,15.495,15.495,15.495,15.495,1
20160101|2015-08-13 12:00,13,15.495,15.495,15.495,15.495,1
20160101|2015-08-14 09:30,14,15.58,15.58,15.58,15.58,1
20160101|2015-08-14 12:30,14,15.255,15.255,15.255,15.255,1
20160101|2015-08-16 18:30,17,15.265,15.265,15.265,15.265,1
20160101|2015-08-16 22:00,17,15.25,15.25,15.25,15.25,1
20160101|2015-08-17 01:00,17,15.31,15.31,15.31,15.31,1
20160101|2015-08-17 09:00,17,15.365,15.365,15.34,15.34,4
20160101|2015-08-17 10:30,17,15.365,15.365,15.365,15.365,1
20160101|2015-08-17 11:00,17,15.355,15.355,15.355,15.355,1
20160101|2015-08-17 11:30,17,15.36,15.36,15.36,15.36,1
20160101|2015-08-17 21:00,18,15.31,15.31,15.31,15.31,1
20160101|2015-08-18 01:30,18,15.27,15.27,15.27,15.27,1
20160101|2015-08-18 07:00,18,15.1,15.1,15.1,15.1,1
20160101|2015-08-18 08:00,18,15,15,14.965,14.965,2
20160101|2015-08-18 08:30,18,14.835,14.835,14.835,14.835,1
20160101|2015-08-18 09:00,18,14.775,14.775,14.775,14.775,1
20160101|2015-08-18 10:00,18,14.835,14.84,14.835,14.84,4
20160101|2015-08-18 11:30,18,14.865,14.865,14.865,14.865,1
20160101|2015-08-18 12:00,18,14.855,14.855,14.84,14.845,4
20160101|2015-08-19 04:00,19,14.97,14.97,14.97,14.97,1
20160101|2015-08-19 07:30,19,14.98,14.98,14.97,14.97,2
20160101|2015-08-19 08:30,19,15.275,15.275,15.275,15.275,1
20160101|2015-08-19 10:30,19,15.255,15.255,15.255,15.255,1
20160101|2015-08-19 13:30,19,15.26,15.26,15.26,15.26,1
20160101|2015-08-20 07:30,20,15.515,15.515,15.515,15.515,1
20160101|2015-08-20 08:00,20,15.53,15.54,15.53,15.54,2
20160101|2015-08-20 08:30,20,15.575,15.575,15.575,15.575,5
20160101|2015-08-20 11:30,20,15.58,15.58,15.58,15.58,2
20160101|2015-08-20 12:00,20,15.57,15.58,15.57,15.57,19
20160101|2015-08-20 13:00,20,15.565,15.565,15.56,15.56,2
20160101|2015-08-20 13:30,20,15.56,15.56,15.56,15.56,5
20160101|2015-08-20 14:30,20,15.515,15.515,15.515,15.515,1
20160101|2015-08-21 02:30,21,15.44,15.44,15.435,15.435,10
20160101|2015-08-21 08:00,21,15.425,15.425,15.425,15.425,1
20160101|2015-08-21 12:00,21,15.365,15.37,15.365,15.365,8
20160101|2015-08-21 13:30,21,15.39,15.39,15.39,15.39,1
20160101|2015-08-24 07:30,24,14.8,14.8,14.8,14.8,13
20160101|2015-08-24 08:30,24,14.775,14.775,14.775,14.775,5
20160101|2015-08-24 09:00,24,14.965,14.965,14.965,14.965,2
20160101|2015-08-24 13:00,24,14.88,14.88,14.88,14.88,2
20160101|2015-08-25 10:30,25,14.715,14.715,14.715,14.715,1
20160101|2015-08-25 12:00,25,14.67,14.67,14.67,14.67,1
20160101|2015-08-26 05:30,26,14.48,14.48,14.48,14.48,2
20160101|2015-08-26 08:00,26,14.2,14.2,14.195,14.195,2
20160101|2015-08-26 08:30,26,14.17,14.17,14.14,14.14,3
20160101|2015-08-26 09:00,26,14.05,14.05,14.05,14.05,3
20160101|2015-08-26 09:30,26,13.99,13.99,13.99,13.99,1
20160101|2015-08-26 10:00,26,14.085,14.085,14.085,14.085,1
20160101|2015-08-26 10:30,26,14.09,14.09,14.09,14.09,1
20160101|2015-08-26 11:00,26,14.08,14.08,14.08,14.08,1
20160101|2015-08-26 12:00,26,14.115,14.115,14.085,14.085,5
20160101|2015-08-26 12:30,26,14.125,14.125,14.125,14.125,2
20160101|2015-08-26 13:00,26,14.105,14.105,14.105,14.105,1
20160101|2015-08-26 15:00,26,14.15,14.155,14.15,14.155,3
20160101|2015-08-27 09:30,27,14.315,14.315,14.315,14.315,2
20160101|2015-08-27 10:30,27,14.5,14.505,14.5,14.505,3
20160101|2015-08-27 11:00,27,14.495,14.495,14.495,14.495,2
20160101|2015-08-27 12:00,27,14.445,14.455,14.435,14.455,14
20160101|2015-08-27 12:30,27,14.425,14.425,14.425,14.425,1
20160101|2015-08-27 17:00,28,14.52,14.53,14.52,14.53,3
20160101|2015-08-28 07:30,28,14.49,14.49,14.49,14.49,1
20160101|2015-08-28 08:00,28,14.5,14.5,14.5,14.5,1
20160101|2015-08-28 09:30,28,14.525,14.525,14.525,14.525,1
20160101|2015-08-28 11:30,28,14.52,14.52,14.52,14.52,1
20160101|2015-08-30 18:00,31,14.55,14.55,14.55,14.55,1
20160101|2015-08-31 09:00,31,14.42,14.42,14.42,14.42,7
20160101|2015-08-31 10:00,31,14.51,14.515,14.51,14.515,7
20160101|2015-08-31 12:00,31,14.615,14.615,14.6,14.6,2
20160101|2015-09-01 12:00,1,14.625,14.625,14.615,14.615,9
20160101|2015-09-01 12:30,1,14.625,14.625,14.625,14.625,20
20160101|2015-09-01 14:00,1,14.59,14.595,14.59,14.595,4
20160101|2015-09-01 14:30,1,14.595,14.595,14.595,14.595,1
20160101|2015-09-01 19:30,2,14.57,14.575,14.57,14.575,3
20160101|2015-09-02 03:30,2,14.59,14.59,14.59,14.59,1
20160101|2015-09-02 08:00,2,14.7,14.7,14.7,14.7,1
20160101|2015-09-02 08:30,2,14.755,14.815,14.755,14.815,2
20160101|2015-09-02 09:30,2,14.52,14.52,14.52,14.52,3
20160101|2015-09-02 11:00,2,14.6,14.6,14.6,14.6,1
20160101|2015-09-02 12:00,2,14.69,14.69,14.67,14.675,12
20160101|2015-09-02 14:00,2,14.69,14.69,14.69,14.69,3
20160101|2015-09-02 15:00,2,14.68,14.68,14.68,14.68,3
20160101|2015-09-03 07:30,3,14.61,14.61,14.61,14.61,2
20160101|2015-09-03 09:00,3,14.755,14.86,14.755,14.86,5
20160101|2015-09-03 10:30,3,14.635,14.635,14.635,14.635,2
20160101|2015-09-03 11:30,3,14.645,14.645,14.645,14.645,2
20160101|2015-09-03 12:00,3,14.69,14.7,14.69,14.7,2
20160101|2015-09-03 13:00,3,14.665,14.675,14.665,14.675,2
20160101|2015-09-03 20:30,4,14.745,14.745,14.745,14.745,4
20160101|2015-09-04 00:30,4,14.75,14.75,14.75,14.75,2
20160101|2015-09-04 08:00,4,14.53,14.53,14.53,14.53,3
20160101|2015-09-04 08:30,4,14.55,14.55,14.55,14.55,1
20160101|2015-09-04 11:00,4,14.6,14.6,14.6,14.6,2
20160101|2015-09-04 12:00,4,14.555,14.575,14.55,14.575,4
20160101|2015-09-04 12:30,4,14.58,14.58,14.58,14.58,6
20160101|2015-09-04 13:00,4,14.555,14.555,14.555,14.555,1
20160101|2015-09-04 14:00,4,14.535,14.535,14.535,14.535,1
20160101|2015-09-08 10:00,8,14.84,14.84,14.84,14.84,5
20160101|2015-09-08 10:30,8,14.885,14.885,14.88,14.885,6
20160101|2015-09-08 12:30,8,14.8,14.8,14.8,14.8,4
20160101|2015-09-08 15:00,8,14.79,14.79,14.79,14.79,2
20160101|2015-09-08 19:00,9,14.83,14.83,14.83,14.83,1
20160101|2015-09-09 09:30,9,14.675,14.675,14.675,14.675,7
20160101|2015-09-09 13:30,9,14.58,14.58,14.58,14.58,4
20160101|2015-09-10 04:00,10,14.735,14.735,14.735,14.735,1
20160101|2015-09-10 06:00,10,14.71,14.71,14.71,14.71,1
20160101|2015-09-10 07:30,10,14.7,14.7,14.7,14.7,1
20160101|2015-09-10 09:30,10,14.65,14.685,14.65,14.685,13
20160101|2015-09-10 10:00,10,14.65,14.65,14.65,14.65,1
20160101|2015-09-11 08:00,11,14.42,14.42,14.42,14.42,1
20160101|2015-09-11 09:00,11,14.4,14.4,14.4,14.4,2
20160101|2015-09-11 12:00,11,14.52,14.52,14.52,14.52,4
20160101|2015-09-11 14:30,11,14.605,14.605,14.605,14.605,2
20160101|2015-09-14 12:00,14,14.375,14.375,14.375,14.375,4
20160101|2015-09-14 13:30,14,14.41,14.41,14.41,14.41,1
20160101|2015-09-15 08:30,15,14.315,14.315,14.315,14.315,1
20160101|2015-09-15 09:00,15,14.315,14.315,14.315,14.315,1
20160101|2015-09-15 09:30,15,14.345,14.345,14.345,14.345,1
20160101|2015-09-15 10:00,15,14.335,14.335,14.335,14.335,1
20160101|2015-09-15 11:30,15,14.345,14.345,14.345,14.345,1
20160101|2015-09-15 12:00,15,14.32,14.345,14.32,14.34,6
20160101|2015-09-16 07:30,16,14.65,14.75,14.65,14.725,7
20160101|2015-09-16 08:30,16,14.775,14.775,14.775,14.775,1
20160101|2015-09-16 12:00,16,14.91,14.91,14.91,14.91,4
20160101|2015-09-17 07:30,17,14.915,14.915,14.915,14.915,1
20160101|2015-09-17 12:00,17,14.98,14.985,14.98,14.985,5
20160101|2015-09-17 12:30,17,15.025,15.05,15.025,15.05,5
20160101|2015-09-17 13:00,17,15.2,15.2,15.2,15.2,1
20160101|2015-09-18 08:30,18,15.245,15.245,15.245,15.245,13
20160101|2015-09-18 11:30,18,15.2,15.2,15.2,15.2,2
20160101|2015-09-18 12:00,18,15.2,15.2,15.2,15.2,5
20160101|2015-09-18 13:00,18,15.155,15.155,15.155,15.155,1
20160101|2015-09-18 13:30,18,15.16,15.16,15.16,15.16,1
20160101|2015-09-20 23:00,21,15.125,15.125,15.125,15.125,2
20160101|2015-09-21 06:00,21,15.175,15.175,15.175,15.175,1
20160101|2015-09-22 09:00,22,14.78,14.78,14.78,14.78,2
20160101|2015-09-22 10:30,22,14.81,14.81,14.81,14.81,1
20160101|2015-09-22 12:00,22,14.77,14.77,14.77,14.77,6
20160101|2015-09-23 04:00,23,14.805,14.805,14.805,14.805,7
20160101|2015-09-23 06:30,23,14.845,14.85,14.845,14.85,2
20160101|2015-09-23 10:30,23,14.81,14.81,14.81,14.81,9
20160101|2015-09-23 12:00,23,14.805,14.805,14.805,14.805,3
20160101|2015-09-24 09:30,24,15.15,15.15,15.15,15.15,2
20160101|2015-09-24 10:30,24,15.13,15.13,15.13,15.13,1
20160101|2015-09-24 11:00,24,15.11,15.11,15.11,15.11,1
20160101|2015-09-24 12:00,24,15.145,15.155,15.145,15.15,12
20160101|2015-09-25 08:00,25,15.125,15.125,15.125,15.125,1
20160101|2015-09-25 09:00,25,15.07,15.07,15.07,15.07,13
20160101|2015-09-25 15:00,25,15.085,15.085,15.085,15.085,5
20160101|2015-09-28 04:00,28,14.835,14.85,14.835,14.85,9
20160101|2015-09-28 06:00,28,14.725,14.735,14.725,14.735,3
20160101|2015-09-28 07:30,28,14.595,14.595,14.595,14.595,1
20160101|2015-09-28 08:30,28,14.595,14.595,14.595,14.595,1
20160101|2015-09-28 10:00,28,14.535,14.535,14.495,14.52,3
20160101|2015-09-28 12:00,28,14.565,14.565,14.545,14.545,2
20160101|2015-09-28 14:00,28,14.575,14.575,14.575,14.575,1
20160101|2015-09-28 14:30,28,14.57,14.57,14.57,14.57,3
20160101|2015-09-29 02:30,29,14.555,14.555,14.555,14.555,3
20160101|2015-09-29 07:00,29,14.61,14.61,14.61,14.61,2
20160101|2015-09-29 07:30,29,14.625,14.625,14.625,14.625,1
20160101|2015-09-29 08:30,29,14.56,14.675,14.56,14.675,2
20160101|2015-09-29 09:00,29,14.66,14.66,14.655,14.655,2
20160101|2015-09-29 09:30,29,14.69,14.69,14.69,14.69,1
20160101|2015-09-29 10:00,29,14.68,14.68,14.68,14.68,1
20160101|2015-09-29 11:00,29,14.655,14.655,14.655,14.655,1
20160101|2015-09-29 11:30,29,14.635,14.635,14.635,14.635,1
20160101|2015-09-29 12:00,29,14.62,14.62,14.62,14.62,2
20160101|2015-09-29 12:30,29,14.61,14.61,14.61,14.61,1
20160101|2015-09-29 17:00,30,14.615,14.615,14.615,14.615,1
20160101|2015-09-30 07:30,30,14.56,14.56,14.56,14.56,1
20160101|2015-09-30 09:00,30,14.65,14.71,14.65,14.71,2
20160101|2015-09-30 10:00,30,14.525,14.525,14.525,14.525,1
20160101|2015-09-30 12:00,30,14.515,14.515,14.515,14.515,6
20160101|2015-09-30 22:30,1,14.57,14.57,14.57,14.57,1
20160101|2015-10-01 06:00,1,14.52,14.52,14.52,14.52,1
20160101|2015-10-01 06:30,1,14.525,14.525,14.525,14.525,1
20160101|2015-10-01 08:30,1,14.615,14.63,14.615,14.63,3
20160101|2015-10-01 10:30,1,14.615,14.615,14.615,14.615,1
20160101|2015-10-01 14:00,1,14.51,14.51,14.51,14.51,1
20160101|2015-10-01 22:00,2,14.52,14.52,14.52,14.52,2
20160101|2015-10-02 07:00,2,14.48,14.48,14.48,14.48,1
20160101|2015-10-02 07:30,2,14.915,15,14.915,15,3
20160101|2015-10-02 08:00,2,14.99,15.02,14.99,15.02,2
20160101|2015-10-02 08:30,2,14.905,15.01,14.905,15.01,3
20160101|2015-10-02 09:00,2,15.06,15.06,15.06,15.06,1
20160101|2015-10-02 09:30,2,15.135,15.135,15.135,15.135,1
20160101|2015-10-02 10:00,2,15.09,15.205,15.09,15.205,5
20160101|2015-10-02 11:30,2,15.195,15.23,15.195,15.23,19
20160101|2015-10-02 12:00,2,15.245,15.245,15.245,15.245,1
20160101|2015-10-02 12:30,2,15.22,15.22,15.22,15.22,2
20160101|2015-10-02 13:30,2,15.29,15.295,15.29,15.295,2
20160101|2015-10-04 18:30,5,15.235,15.235,15.235,15.235,1
20160101|2015-10-04 21:00,5,15.235,15.235,15.235,15.235,1
20160101|2015-10-05 01:30,5,15.2,15.21,15.2,15.21,3
20160101|2015-10-05 02:00,5,15.225,15.225,15.225,15.225,1
20160101|2015-10-05 02:30,5,15.305,15.305,15.29,15.29,3
20160101|2015-10-05 07:00,5,15.37,15.37,15.37,15.37,2
20160101|2015-10-05 07:30,5,15.58,15.58,15.515,15.515,3
20160101|2015-10-05 08:00,5,15.465,15.565,15.465,15.565,2
20160101|2015-10-05 09:00,5,15.68,15.68,15.68,15.68,1
20160101|2015-10-05 09:30,5,15.685,15.685,15.685,15.685,1
20160101|2015-10-05 10:00,5,15.655,15.655,15.655,15.655,1
20160101|2015-10-05 12:00,5,15.67,15.73,15.67,15.73,4
20160101|2015-10-06 04:00,6,15.7,15.7,15.7,15.7,1
20160101|2015-10-06 07:30,6,15.8,15.8,15.8,15.8,1
20160101|2015-10-06 08:30,6,15.935,15.935,15.935,15.935,1
20160101|2015-10-06 09:00,6,16.03,16.03,16.025,16.025,2
20160101|2015-10-06 10:00,6,16.09,16.09,16.09,16.09,1
20160101|2015-10-06 10:30,6,15.995,15.995,15.995,15.995,1
20160101|2015-10-06 13:00,6,15.865,15.87,15.865,15.87,2
20160101|2015-10-06 14:30,6,15.855,15.855,15.855,15.855,2
20160101|2015-10-06 19:30,7,15.96,15.96,15.945,15.945,3
20160101|2015-10-06 21:30,7,15.945,15.945,15.945,15.945,1
20160101|2015-10-07 07:30,7,16.02,16.02,16.015,16.015,2
20160101|2015-10-07 09:00,7,16,16,16,16,1
20160101|2015-10-07 13:30,7,16.045,16.045,16.045,16.045,1
20160101|2015-10-07 20:00,8,15.86,15.86,15.86,15.86,2
20160101|2015-10-07 21:30,8,15.65,15.65,15.65,15.65,2
20160101|2015-10-08 07:00,8,15.52,15.52,15.52,15.52,1
20160101|2015-10-08 10:30,8,15.7,15.7,15.7,15.7,2
20160101|2015-10-08 11:30,8,15.685,15.685,15.685,15.685,1
20160101|2015-10-08 12:00,8,15.79,15.79,15.775,15.78,21
20160101|2015-10-08 13:30,8,15.715,15.72,15.715,15.72,2
20160101|2015-10-08 14:30,8,15.71,15.71,15.71,15.71,1
20160101|2015-10-09 01:00,9,15.845,15.845,15.845,15.845,2
20160101|2015-10-09 04:00,9,15.92,15.92,15.92,15.92,4
20160101|2015-10-09 07:30,9,15.915,15.915,15.915,15.915,1
20160101|2015-10-09 08:30,9,15.86,15.86,15.86,15.86,1
20160101|2015-10-09 09:00,9,15.805,15.805,15.805,15.805,1
20160101|2015-10-09 11:30,9,15.885,15.885,15.885,15.885,1
20160101|2015-10-09 12:00,9,15.89,15.89,15.89,15.89,1
20160101|2015-10-12 08:00,12,16.06,16.06,16.06,16.06,2
20160101|2015-10-12 10:00,12,15.85,15.85,15.85,15.85,2
20160101|2015-10-12 12:00,12,15.89,15.89,15.89,15.89,15
20160101|2015-10-12 12:30,12,15.86,15.86,15.86,15.86,1
20160101|2015-10-13 08:00,13,15.895,15.895,15.895,15.895,2
20160101|2015-10-13 09:30,13,15.96,15.96,15.96,15.96,1
20160101|2015-10-13 10:00,13,16,16,15.975,15.975,3
20160101|2015-10-13 11:30,13,15.945,15.945,15.945,15.945,1
20160101|2015-10-13 12:00,13,15.92,15.935,15.92,15.935,6
20160101|2015-10-13 19:00,14,15.895,15.895,15.895,15.895,1
20160101|2015-10-13 20:00,14,16.03,16.03,16.03,16.03,3
20160101|2015-10-14 02:00,14,16.05,16.05,16.05,16.05,2
20160101|2015-10-14 04:30,14,15.85,15.85,15.85,15.85,3
20160101|2015-10-14 07:30,14,16.02,16.02,16.02,16.02,2
20160101|2015-10-14 08:00,14,16.02,16.07,16,16.07,8
20160101|2015-10-14 08:30,14,16.15,16.15,16.12,16.12,8
20160101|2015-10-14 12:00,14,16.13,16.135,16.13,16.13,18
20160101|2015-10-14 13:00,14,16.185,16.185,16.185,16.185,1
20160101|2015-10-14 14:00,14,16.2,16.2,16.2,16.2,3
20160101|2015-10-14 14:30,14,16.17,16.175,16.17,16.175,3
20160101|2015-10-14 20:30,15,16.165,16.165,16.165,16.165,1
20160101|2015-10-15 02:00,15,16.12,16.12,16.12,16.12,2
20160101|2015-10-15 07:30,15,16.08,16.08,16,16,6
20160101|2015-10-15 08:00,15,16.1,16.1,16.1,16.1,1
20160101|2015-10-15 09:30,15,16.16,16.16,16.16,16.16,1
20160101|2015-10-15 13:30,15,16.18,16.18,16.18,16.18,1
20160101|2015-10-15 21:30,16,16.09,16.09,16.09,16.09,2
20160101|2015-10-16 02:00,16,16,16,16,16,2
20160101|2015-10-16 06:30,16,16.005,16.005,16.005,16.005,5
20160101|2015-10-16 07:30,16,16.105,16.105,16.105,16.105,1
20160101|2015-10-16 12:00,16,16.115,16.115,16.115,16.115,1
20160101|2015-10-16 15:00,16,16.06,16.06,16.06,16.06,1
20160101|2015-10-18 21:30,19,15.945,15.945,15.945,15.945,2
20160101|2015-10-18 22:00,19,15.91,15.91,15.905,15.905,2
20160101|2015-10-18 22:30,19,15.875,15.89,15.875,15.89,5
20160101|2015-10-19 07:00,19,15.85,15.85,15.85,15.85,1
20160101|2015-10-19 09:00,19,15.82,15.82,15.815,15.815,2
20160101|2015-10-19 09:30,19,15.815,15.815,15.775,15.775,3
20160101|2015-10-19 12:00,19,15.855,15.87,15.855,15.86,18
20160101|2015-10-20 01:00,20,15.9,15.9,15.9,15.9,2
20160101|2015-10-21 08:30,21,15.67,15.67,15.65,15.65,16
20160101|2015-10-21 09:00,21,15.675,15.675,15.675,15.675,1
20160101|2015-10-21 19:00,22,15.695,15.695,15.695,15.695,3
20160101|2015-10-22 01:30,22,15.8,15.8,15.8,15.8,2
20160101|2015-10-22 08:00,22,15.8,15.8,15.8,15.8,3
20160101|2015-10-22 08:30,22,15.82,15.86,15.82,15.86,8
20160101|2015-10-22 09:00,22,15.9,15.9,15.9,15.9,1
20160101|2015-10-22 12:00,22,15.86,15.86,15.86,15.86,1
20160101|2015-10-22 14:00,22,15.86,15.86,15.86,15.86,1
20160101|2015-10-22 15:00,22,15.835,15.835,15.835,15.835,8
20160101|2015-10-23 06:00,23,16.05,16.05,16.05,16.05,1
20160101|2015-10-23 07:30,23,16.1,16.1,16.1,16.1,2
20160101|2015-10-23 08:00,23,15.9,15.9,15.9,15.9,2
20160101|2015-10-23 08:30,23,15.8,15.8,15.8,15.8,1
20160101|2015-10-23 12:00,23,15.845,15.845,15.845,15.845,1
20160101|2015-10-23 13:00,23,15.855,15.865,15.855,15.865,4
20160101|2015-10-23 15:00,23,15.87,15.87,15.87,15.87,1
20160101|2015-10-25 20:30,26,15.835,15.835,15.835,15.835,1
20160101|2015-10-26 08:00,26,15.95,15.95,15.95,15.95,1
20160101|2015-10-26 21:00,27,15.855,15.855,15.855,15.855,1
20160101|2015-10-27 10:00,27,15.92,15.94,15.92,15.94,2
20160101|2015-10-27 12:00,27,15.88,15.88,15.87,15.875,3
20160101|2015-10-28 04:30,28,15.99,15.99,15.99,15.99,1
20160101|2015-10-28 06:00,28,16.03,16.03,16.03,16.03,2
20160101|2015-10-28 08:30,28,16.13,16.305,16.13,16.29,7
20160101|2015-10-28 09:30,28,16.325,16.325,16.325,16.325,6
20160101|2015-10-28 10:30,28,16.345,16.345,16.345,16.345,2
20160101|2015-10-28 11:00,28,16.36,16.36,16.355,16.355,2
20160101|2015-10-28 11:30,28,16.36,16.365,16.36,16.365,2
20160101|2015-10-28 12:00,28,16.305,16.31,16.305,16.31,3
20160101|2015-10-28 13:00,28,16.275,16.275,16.15,16.15,3
20160101|2015-10-28 13:30,28,15.94,15.94,15.8,15.8,7
20160101|2015-10-28 14:00,28,15.895,15.895,15.895,15.895,1
20160101|2015-10-28 21:30,29,15.965,15.965,15.965,15.965,4
20160101|2015-10-28 22:30,29,15.875,15.875,15.875,15.875,2
20160101|2015-10-28 23:30,29,15.93,15.93,15.93,15.93,1
20160101|2015-10-29 02:30,29,15.84,15.84,15.84,15.84,1
20160101|2015-10-29 03:00,29,15.955,15.955,15.945,15.945,2
20160101|2015-10-29 07:00,29,15.845,15.845,15.845,15.845,1
20160101|2015-10-29 07:30,29,15.805,15.805,15.805,15.805,2
20160101|2015-10-29 08:30,29,15.72,15.72,15.72,15.72,1
20160101|2015-10-29 09:30,29,15.655,15.665,15.655,15.665,2
20160101|2015-10-29 10:00,29,15.64,15.64,15.64,15.64,1
20160101|2015-10-29 10:30,29,15.665,15.665,15.585,15.585,3
20160101|2015-10-29 12:00,29,15.575,15.58,15.555,15.555,4
20160101|2015-10-29 12:30,29,15.585,15.585,15.585,15.585,3
20160101|2015-10-29 13:00,29,15.595,15.595,15.59,15.59,2
20160101|2015-10-29 14:30,29,15.59,15.59,15.59,15.59,1
20160101|2015-10-30 08:30,30,15.59,15.59,15.59,15.59,1
20160101|2015-10-30 09:30,30,15.535,15.535,15.525,15.525,15
20160101|2015-10-30 10:00,30,15.525,15.525,15.525,15.525,1
20160101|2015-10-30 10:30,30,15.555,15.555,15.555,15.555,1
20160101|2015-10-30 11:30,30,15.55,15.55,15.55,15.55,1
20160101|2015-10-30 12:00,30,15.58,15.58,15.575,15.575,7
20160101|2015-10-30 13:00,30,15.565,15.565,15.565,15.565,2
20160101|2015-10-30 14:00,30,15.545,15.545,15.545,15.545,10
20160101|2015-11-01 19:30,2,15.495,15.495,15.495,15.495,3
20160101|2015-11-02 02:00,2,15.45,15.45,15.45,15.45,1
20160101|2015-11-02 03:30,2,15.415,15.415,15.415,15.415,1
20160101|2015-11-02 04:00,2,15.395,15.395,15.395,15.395,1
20160101|2015-11-02 05:00,2,15.435,15.435,15.435,15.435,1
20160101|2015-11-02 06:00,2,15.415,15.415,15.415,15.415,2
20160101|2015-11-02 08:00,2,15.41,15.41,15.41,15.41,3
20160101|2015-11-02 08:30,2,15.385,15.39,15.375,15.375,19
20160101|2015-11-02 09:00,2,15.3,15.3,15.295,15.295,2
20160101|2015-11-02 09:30,2,15.34,15.34,15.325,15.325,16
20160101|2015-11-02 10:00,2,15.335,15.335,15.325,15.325,2
20160101|2015-11-02 10:30,2,15.37,15.37,15.37,15.37,2
20160101|2015-11-02 11:00,2,15.365,15.375,15.365,15.375,2
20160101|2015-11-02 11:30,2,15.36,15.36,15.36,15.36,2
20160101|2015-11-02 12:00,2,15.375,15.395,15.37,15.395,4
20160101|2015-11-02 12:30,2,15.455,15.455,15.45,15.45,2
20160101|2015-11-02 13:00,2,15.425,15.435,15.425,15.435,2
20160101|2015-11-02 13:30,2,15.435,15.435,15.435,15.435,1
20160101|2015-11-02 18:30,3,15.425,15.425,15.425,15.425,1
20160101|2015-11-02 19:00,3,15.425,15.425,15.425,15.425,1
20160101|2015-11-02 19:30,3,15.44,15.44,15.44,15.44,2
20160101|2015-11-03 02:30,3,15.365,15.365,15.365,15.365,1
20160101|2015-11-03 04:30,3,15.315,15.315,15.315,15.315,1
20160101|2015-11-03 05:00,3,15.33,15.33,15.33,15.33,1
20160101|2015-11-03 06:00,3,15.37,15.37,15.37,15.37,1
20160101|2015-11-03 07:00,3,15.355,15.355,15.305,15.305,2
20160101|2015-11-03 08:00,3,15.335,15.335,15.335,15.335,4
20160101|2015-11-03 09:00,3,15.285,15.285,15.275,15.285,4
20160101|2015-11-03 09:30,3,15.305,15.305,15.29,15.295,6
20160101|2015-11-03 10:00,3,15.32,15.345,15.315,15.335,9
20160101|2015-11-03 10:30,3,15.33,15.33,15.31,15.315,21
20160101|2015-11-03 11:00,3,15.255,15.255,15.255,15.255,1
20160101|2015-11-03 14:30,3,15.27,15.27,15.27,15.27,1
20160101|2015-11-03 22:30,4,15.3,15.3,15.3,15.3,4
20160101|2015-11-03 23:30,4,15.29,15.29,15.29,15.29,1
20160101|2015-11-04 09:00,4,15.21,15.21,15.21,15.21,1
20160101|2015-11-04 11:00,4,15.165,15.165,15.16,15.16,6
20160101|2015-11-04 11:30,4,15.1,15.1,15.1,15.1,1
20160101|2015-11-04 12:00,4,15.085,15.1,15.065,15.085,16
20160101|2015-11-04 13:00,4,15.085,15.085,15.08,15.08,2
20160101|2015-11-04 20:30,5,15.075,15.075,15.075,15.075,1
20160101|2015-11-05 00:30,5,15.03,15.03,15.03,15.03,5
20160101|2015-11-05 03:00,5,15.025,15.025,15.025,15.025,6
20160101|2015-11-05 11:30,5,15.01,15.01,15.005,15.005,6
20160101|2015-11-05 12:00,5,15.025,15.025,14.985,14.985,8
20160101|2015-11-06 08:00,6,14.77,14.78,14.77,14.78,2
20160101|2015-11-06 09:00,6,14.775,14.775,14.775,14.775,1
20160101|2015-11-06 11:30,6,14.71,14.71,14.71,14.71,1
20160101|2015-11-06 12:00,6,14.72,14.735,14.71,14.72,7
20160101|2015-11-06 14:00,6,14.72,14.72,14.72,14.72,2
20160101|2015-11-06 14:30,6,14.73,14.73,14.73,14.73,1
20160101|2015-11-08 19:00,9,14.71,14.74,14.71,14.74,21
20160101|2015-11-08 19:30,9,14.745,14.745,14.745,14.745,10
20160101|2015-11-08 23:00,9,14.755,14.755,14.755,14.755,1
20160101|2015-11-09 01:00,9,14.72,14.72,14.72,14.72,1
20160101|2015-11-09 02:00,9,14.74,14.74,14.74,14.74,1
20160101|2015-11-09 07:30,9,14.615,14.615,14.615,14.615,1
20160101|2015-11-09 08:00,9,14.61,14.61,14.61,14.61,1
20160101|2015-11-09 08:30,9,14.615,14.615,14.615,14.615,1
20160101|2015-11-09 09:00,9,14.56,14.56,14.55,14.55,2
20160101|2015-11-09 09:30,9,14.56,14.56,14.56,14.56,2
20160101|2015-11-09 10:30,9,14.51,14.51,14.51,14.51,1
20160101|2015-11-09 11:00,9,14.495,14.495,14.495,14.495,5
20160101|2015-11-09 11:30,9,14.48,14.48,14.445,14.445,2
20160101|2015-11-09 12:00,9,14.45,14.47,14.42,14.425,222
20160101|2015-11-09 12:30,9,14.46,14.46,14.46,14.46,1
20160101|2015-11-09 14:30,9,14.51,14.51,14.51,14.51,1
20160101|2015-11-09 17:00,10,14.55,14.555,14.55,14.555,2
20160101|2015-11-09 19:00,10,14.53,14.535,14.525,14.535,8
20160101|2015-11-10 03:00,10,14.46,14.46,14.46,14.46,2
20160101|2015-11-10 07:00,10,14.41,14.41,14.36,14.36,2
20160101|2015-11-10 07:30,10,14.345,14.345,14.345,14.345,1
20160101|2015-11-10 08:00,10,14.33,14.33,14.33,14.33,9
20160101|2015-11-10 08:30,10,14.3,14.335,14.3,14.335,4
20160101|2015-11-10 09:00,10,14.32,14.32,14.32,14.32,3
20160101|2015-11-10 10:00,10,14.335,14.335,14.335,14.335,11
20160101|2015-11-10 10:30,10,14.405,14.405,14.4,14.4,8
20160101|2015-11-10 12:00,10,14.375,14.375,14.375,14.375,6
20160101|2015-11-10 13:30,10,14.395,14.395,14.395,14.395,6
20160101|2015-11-10 19:00,11,14.38,14.38,14.38,14.38,1
20160101|2015-11-10 20:30,11,14.475,14.475,14.475,14.475,1
20160101|2015-11-11 03:30,11,14.415,14.415,14.415,14.415,1
20160101|2015-11-11 05:00,11,14.375,14.375,14.375,14.375,1
20160101|2015-11-11 08:00,11,14.385,14.385,14.385,14.385,1
20160101|2015-11-11 08:30,11,14.35,14.35,14.345,14.345,4
20160101|2015-11-11 10:00,11,14.335,14.335,14.335,14.335,2
20160101|2015-11-11 12:00,11,14.26,14.26,14.26,14.26,1
20160101|2015-11-11 17:00,12,14.32,14.32,14.32,14.32,1
20160101|2015-11-11 18:30,12,14.335,14.335,14.335,14.335,1
20160101|2015-11-12 00:00,12,14.36,14.36,14.36,14.36,2
20160101|2015-11-12 00:30,12,14.36,14.36,14.36,14.36,1
20160101|2015-11-12 03:00,12,14.38,14.38,14.38,14.38,1
20160101|2015-11-12 03:30,12,14.425,14.425,14.425,14.425,1
20160101|2015-11-12 04:00,12,14.39,14.39,14.39,14.39,1
20160101|2015-11-12 06:00,12,14.365,14.365,14.365,14.365,1
20160101|2015-11-12 07:00,12,14.345,14.345,14.32,14.32,2
20160101|2015-11-12 07:30,12,14.27,14.27,14.27,14.27,1
20160101|2015-11-12 08:30,12,14.325,14.45,14.325,14.45,10
20160101|2015-11-12 09:00,12,14.35,14.35,14.35,14.35,1
20160101|2015-11-12 09:30,12,14.27,14.27,14.25,14.255,17
20160101|2015-11-12 13:30,12,14.265,14.265,14.265,14.265,1
20160101|2015-11-12 14:30,12,14.275,14.285,14.275,14.285,5
20160101|2015-11-12 22:30,13,14.275,14.275,14.275,14.275,10
20160101|2015-11-13 01:00,13,14.295,14.31,14.295,14.31,2
20160101|2015-11-13 03:30,13,14.275,14.295,14.275,14.295,2
20160101|2015-11-13 07:30,13,14.265,14.265,14.19,14.19,4
20160101|2015-11-13 08:00,13,14.17,14.19,14.17,14.19,2
20160101|2015-11-13 09:00,13,14.16,14.16,14.16,14.16,1
20160101|2015-11-13 10:00,13,14.21,14.21,14.21,14.21,13
20160101|2015-11-13 11:00,13,14.235,14.235,14.22,14.22,14
20160101|2015-11-13 11:30,13,14.21,14.21,14.21,14.21,1
20160101|2015-11-13 12:30,13,14.205,14.205,14.205,14.205,11
20160101|2015-11-13 13:00,13,14.22,14.22,14.22,14.22,8
20160101|2015-11-13 14:30,13,14.205,14.205,14.205,14.205,1
20160101|2015-11-15 17:00,16,14.34,14.34,14.34,14.34,1
20160101|2015-11-15 17:30,16,14.355,14.355,14.355,14.355,1
20160101|2015-11-15 18:30,16,14.35,14.35,14.33,14.33,2
20160101|2015-11-15 19:00,16,14.34,14.345,14.34,14.345,2
20160101|2015-11-15 19:30,16,14.355,14.355,14.355,14.355,1
20160101|2015-11-15 20:00,16,14.355,14.355,14.355,14.355,1
20160101|2015-11-16 03:30,16,14.35,14.35,14.35,14.35,1
20160101|2015-11-16 04:00,16,14.36,14.36,14.36,14.36,1
20160101|2015-11-16 04:30,16,14.385,14.385,14.385,14.385,1
20160101|2015-11-16 07:00,16,14.385,14.385,14.295,14.31,8
20160101|2015-11-16 07:30,16,14.315,14.315,14.265,14.265,23
20160101|2015-11-16 08:00,16,14.255,14.255,14.255,14.255,1
20160101|2015-11-16 09:00,16,14.22,14.22,14.22,14.22,3
20160101|2015-11-16 09:30,16,14.2,14.2,14.195,14.195,2
20160101|2015-11-16 10:00,16,14.21,14.235,14.21,14.235,2
20160101|2015-11-16 15:00,16,14.245,14.245,14.245,14.245,1
20160101|2015-11-17 00:00,17,14.19,14.19,14.19,14.19,6
20160101|2015-11-17 02:00,17,14.195,14.235,14.195,14.235,2
20160101|2015-11-17 04:30,17,14.23,14.23,14.23,14.23,1
20160101|2015-11-17 06:00,17,14.2,14.2,14.2,14.2,1
20160101|2015-11-17 07:00,17,14.23,14.23,14.23,14.23,2
20160101|2015-11-17 09:00,17,14.195,14.195,14.17,14.17,10
20160101|2015-11-17 10:00,17,14.175,14.175,14.175,14.175,1
20160101|2015-11-17 10:30,17,14.115,14.12,14.105,14.105,107
20160101|2015-11-17 13:30,17,14.19,14.19,14.19,14.19,2
20160101|2015-11-17 14:30,17,14.18,14.18,14.18,14.18,1
20160101|2015-11-17 15:00,17,14.17,14.17,14.17,14.17,1
20160101|2015-11-17 18:00,18,14.12,14.12,14.12,14.12,1
20160101|2015-11-17 18:30,18,14.11,14.115,14.11,14.115,2
20160101|2015-11-17 19:00,18,14.1,14.1,14.1,14.1,2
20160101|2015-11-17 19:30,18,14.11,14.11,14.11,14.11,2
20160101|2015-11-18 05:30,18,14.15,14.15,14.15,14.15,1
20160101|2015-11-18 06:00,18,14.12,14.12,14.12,14.12,1
20160101|2015-11-18 07:00,18,14.06,14.06,14.06,14.06,1
20160101|2015-11-18 07:30,18,14.05,14.07,14.01,14.07,5
20160101|2015-11-18 08:00,18,14.07,14.085,14.07,14.085,5
20160101|2015-11-18 08:30,18,14.12,14.12,14.095,14.095,2
20160101|2015-11-18 09:30,18,14.075,14.075,14.07,14.07,3
20160101|2015-11-18 10:00,18,14.07,14.07,14.07,14.07,1
20160101|2015-11-18 10:30,18,14.06,14.06,14.06,14.06,1
20160101|2015-11-18 11:00,18,14.04,14.04,14.04,14.04,1
20160101|2015-11-18 12:00,18,14.085,14.085,14.085,14.085,2
20160101|2015-11-18 13:00,18,14.115,14.16,14.105,14.105,3
20160101|2015-11-18 14:00,18,14.165,14.165,14.165,14.165,1
20160101|2015-11-18 14:30,18,14.15,14.15,14.15,14.15,1
20160101|2015-11-18 18:00,19,14.17,14.17,14.17,14.17,1
20160101|2015-11-18 19:00,19,14.215,14.215,14.215,14.215,1
20160101|2015-11-18 20:00,19,14.23,14.28,14.23,14.28,6
20160101|2015-11-18 20:30,19,14.26,14.26,14.26,14.26,1
20160101|2015-11-18 21:30,19,14.2,14.2,14.18,14.18,3
20160101|2015-11-19 01:30,19,14.18,14.18,14.18,14.18,1
20160101|2015-11-19 03:30,19,14.185,14.19,14.18,14.18,11
20160101|2015-11-19 04:30,19,14.16,14.16,14.16,14.16,10
20160101|2015-11-19 05:00,19,14.185,14.185,14.185,14.185,1
20160101|2015-11-19 06:30,19,14.14,14.14,14.14,14.14,1
20160101|2015-11-19 07:30,19,14.125,14.125,14.12,14.125,20
20160101|2015-11-19 08:30,19,14.255,14.34,14.255,14.34,14
20160101|2015-11-19 10:00,19,14.34,14.34,14.34,14.34,10
20160101|2015-11-19 11:00,19,14.3,14.3,14.24,14.24,38
20160101|2015-11-19 11:30,19,14.23,14.23,14.225,14.225,11
20160101|2015-11-19 12:00,19,14.235,14.235,14.225,14.225,16
20160101|2015-11-19 15:00,19,14.235,14.235,14.235,14.235,1
20160101|2015-11-19 19:00,20,14.25,14.25,14.25,14.25,2
20160101|2015-11-19 19:30,20,14.245,14.245,14.245,14.245,1
20160101|2015-11-19 20:00,20,14.265,14.265,14.265,14.265,2
20160101|2015-11-20 00:00,20,14.265,14.265,14.265,14.265,1
20160101|2015-11-20 01:30,20,14.2,14.2,14.2,14.2,1
20160101|2015-11-20 04:00,20,14.325,14.325,14.325,14.325,1
20160101|2015-11-20 04:30,20,14.305,14.305,14.305,14.305,5
20160101|2015-11-20 06:30,20,14.28,14.28,14.28,14.28,5
20160101|2015-11-20 07:00,20,14.285,14.295,14.285,14.295,2
20160101|2015-11-20 09:00,20,14.175,14.175,14.135,14.135,3
20160101|2015-11-20 10:00,20,14.1,14.13,14.1,14.13,9
20160101|2015-11-20 10:30,20,14.125,14.125,14.115,14.115,2
20160101|2015-11-20 15:00,20,14.15,14.15,14.15,14.15,1
20160101|2015-11-22 17:00,23,14.1,14.1,14.1,14.1,1
20160101|2015-11-22 18:00,23,14.13,14.13,14.13,14.13,1
20160101|2015-11-22 19:00,23,14.095,14.095,14.065,14.065,26
20160101|2015-11-22 19:30,23,14.06,14.06,13.98,13.98,15
20160101|2015-11-22 20:00,23,13.98,14,13.945,14,10
20160101|2015-11-22 20:30,23,13.975,13.975,13.975,13.975,4
20160101|2015-11-22 23:00,23,13.99,13.99,13.99,13.99,1
20160101|2015-11-22 23:30,23,13.925,13.925,13.925,13.925,13
20160101|2015-11-23 00:00,23,13.9,13.925,13.9,13.925,4
20160101|2015-11-23 00:30,23,13.9,13.975,13.885,13.975,5
20160101|2015-11-23 01:00,23,13.975,13.975,13.975,13.975,1
20160101|2015-11-23 02:00,23,13.965,13.985,13.965,13.985,4
20160101|2015-11-23 02:30,23,14.005,14.005,14.005,14.005,1
20160101|2015-11-23 03:00,23,13.97,13.97,13.96,13.96,3
20160101|2015-11-23 04:00,23,13.905,13.905,13.9,13.9,2
20160101|2015-11-23 04:30,23,13.88,13.89,13.875,13.89,3
20160101|2015-11-23 05:00,23,13.905,13.905,13.905,13.905,1
20160101|2015-11-23 05:30,23,13.945,13.945,13.94,13.94,2
20160101|2015-11-23 06:00,23,13.96,13.985,13.96,13.98,6
20160101|2015-11-23 06:30,23,13.98,13.98,13.98,13.98,1
20160101|2015-11-23 07:00,23,13.97,13.97,13.97,13.97,1
20160101|2015-11-23 07:30,23,13.92,13.92,13.895,13.895,4
20160101|2015-11-23 08:00,23,14,14.1,14,14.015,7
20160101|2015-11-23 08:30,23,14.055,14.145,14.055,14.085,17
20160101|2015-11-23 09:00,23,14.07,14.09,14.04,14.075,5
20160101|2015-11-23 09:30,23,14.055,14.08,14.055,14.06,3
20160101|2015-11-23 11:30,23,14.075,14.075,14.07,14.07,3
20160101|2015-11-23 12:00,23,14.055,14.055,14.035,14.04,3
20160101|2015-11-23 14:30,23,14.065,14.08,14.065,14.08,26
20160101|2015-11-23 18:00,24,14.095,14.095,14.095,14.095,2
20160101|2015-11-23 18:30,24,14.1,14.1,14.1,14.1,1
20160101|2015-11-23 19:00,24,14.11,14.11,14.11,14.11,2
20160101|2015-11-23 19:30,24,14.09,14.09,14.09,14.09,1
20160101|2015-11-23 20:30,24,14.05,14.05,14.035,14.035,2
20160101|2015-11-24 00:00,24,14.095,14.11,14.095,14.105,3
20160101|2015-11-24 01:00,24,14.105,14.11,14.105,14.11,2
20160101|2015-11-24 02:30,24,14.12,14.15,14.12,14.15,3
20160101|2015-11-24 07:00,24,14.205,14.23,14.2,14.2,6
20160101|2015-11-24 07:30,24,14.135,14.15,14.135,14.15,2
20160101|2015-11-24 08:00,24,14.125,14.23,14.105,14.195,14
20160101|2015-11-24 08:30,24,14.21,14.21,14.21,14.21,4
20160101|2015-11-24 09:00,24,14.15,14.15,14.15,14.15,1
20160101|2015-11-24 10:30,24,14.225,14.23,14.225,14.23,4
20160101|2015-11-24 11:00,24,14.235,14.24,14.235,14.235,5
20160101|2015-11-24 11:30,24,14.205,14.205,14.205,14.205,1
20160101|2015-11-24 14:00,24,14.17,14.17,14.17,14.17,1
20160101|2015-11-24 15:30,24,14.16,14.16,14.16,14.16,2
20160101|2015-11-24 17:30,25,14.175,14.175,14.175,14.175,1
20160101|2015-11-24 18:00,25,14.215,14.215,14.215,14.215,1
20160101|2015-11-24 19:00,25,14.205,14.205,14.205,14.205,1
20160101|2015-11-24 19:30,25,14.225,14.225,14.22,14.22,2
20160101|2015-11-24 20:30,25,14.245,14.25,14.235,14.235,4
20160101|2015-11-25 00:30,25,14.19,14.19,14.19,14.19,4
20160101|2015-11-25 02:00,25,14.18,14.18,14.17,14.17,2
20160101|2015-11-25 02:30,25,14.135,14.135,14.135,14.135,1
20160101|2015-11-25 03:00,25,14.145,14.145,14.145,14.145,2
20160101|2015-11-25 05:00,25,14.09,14.1,14.065,14.065,9
20160101|2015-11-25 06:00,25,14.065,14.065,14.065,14.065,1
20160101|2015-11-25 07:00,25,14.1,14.13,14.1,14.125,3
20160101|2015-11-25 07:30,25,14.045,14.045,14.015,14.04,22
20160101|2015-11-25 08:00,25,14.085,14.085,14.07,14.075,9
20160101|2015-11-25 08:30,25,14.04,14.05,14.04,14.04,6
20160101|2015-11-25 09:00,25,14.045,14.07,14.045,14.07,5
20160101|2015-11-25 09:30,25,14.075,14.12,14.075,14.12,2
20160101|2015-11-25 10:30,25,14.115,14.135,14.115,14.135,2
20160101|2015-11-25 11:00,25,14.145,14.145,14.145,14.145,2
20160101|2015-11-25 11:30,25,14.14,14.14,14.14,14.14,1
20160101|2015-11-25 12:00,25,14.155,14.155,14.145,14.15,3
20160101|2015-11-25 12:30,25,14.17,14.17,14.17,14.17,1
20160101|2015-11-25 13:00,25,14.165,14.165,14.16,14.165,5
20160101|2015-11-25 13:30,25,14.16,14.16,14.155,14.155,5
20160101|2015-11-25 14:00,25,14.165,14.165,14.155,14.16,3
20160101|2015-11-25 15:30,25,14.15,14.15,14.15,14.15,2
20160101|2015-11-25 18:30,27,14.13,14.14,14.13,14.14,2
20160101|2015-11-25 19:00,27,14.14,14.14,14.14,14.14,1
20160101|2015-11-25 19:30,27,14.18,14.18,14.18,14.18,1
20160101|2015-11-25 21:00,27,14.185,14.185,14.185,14.185,1
20160101|2015-11-25 22:30,27,14.22,14.22,14.22,14.22,1
20160101|2015-11-26 00:00,27,14.185,14.185,14.185,14.185,1
20160101|2015-11-26 00:30,27,14.19,14.19,14.19,14.19,1
20160101|2015-11-26 01:00,27,14.17,14.17,14.17,14.17,1
20160101|2015-11-26 01:30,27,14.17,14.17,14.17,14.17,3
20160101|2015-11-26 02:00,27,14.17,14.17,14.17,14.17,1
20160101|2015-11-26 05:00,27,14.255,14.3,14.245,14.3,4
20160101|2015-11-26 05:30,27,14.28,14.295,14.275,14.295,4
20160101|2015-11-26 06:00,27,14.22,14.22,14.22,14.22,1
20160101|2015-11-26 07:00,27,14.215,14.215,14.215,14.215,1
20160101|2015-11-26 07:30,27,14.23,14.23,14.23,14.23,1
20160101|2015-11-26 08:30,27,14.165,14.165,14.165,14.165,8
20160101|2015-11-26 09:00,27,14.23,14.235,14.23,14.235,3
20160101|2015-11-26 10:00,27,14.25,14.25,14.25,14.25,4
20160101|2015-11-26 11:00,27,14.25,14.25,14.25,14.25,16
20160101|2015-11-26 19:30,27,14.185,14.2,14.125,14.125,6
20160101|2015-11-26 20:00,27,14.135,14.135,14.135,14.135,10
20160101|2015-11-26 20:30,27,14.135,14.135,14.12,14.12,11
20160101|2015-11-26 21:00,27,14.125,14.125,14.125,14.125,2
20160101|2015-11-26 21:30,27,14.095,14.095,14.095,14.095,1
20160101|2015-11-27 00:30,27,14.105,14.105,14.085,14.1,9
20160101|2015-11-27 01:00,27,14.1,14.105,14.1,14.105,4
20160101|2015-11-27 02:30,27,14.095,14.095,14.095,14.095,1
20160101|2015-11-27 03:00,27,14.08,14.08,14.08,14.08,1
20160101|2015-11-27 03:30,27,14.075,14.075,14.075,14.075,2
20160101|2015-11-27 04:00,27,14.06,14.06,14.05,14.055,3
20160101|2015-11-27 06:00,27,14.075,14.075,14.075,14.075,1
20160101|2015-11-27 06:30,27,14.085,14.14,14.085,14.14,2
20160101|2015-11-27 07:00,27,14.075,14.08,13.95,13.98,18
20160101|2015-11-27 07:30,27,13.985,14,13.965,13.965,24
20160101|2015-11-27 08:00,27,13.97,13.985,13.92,13.985,21
20160101|2015-11-27 08:30,27,14,14.105,14,14.07,10
20160101|2015-11-27 09:00,27,14.1,14.1,14.1,14.1,1
20160101|2015-11-27 09:30,27,14.03,14.065,14.03,14.06,6
20160101|2015-11-27 10:00,27,14.115,14.115,14.065,14.065,6
20160101|2015-11-27 10:30,27,14.02,14.02,14.005,14.005,4
20160101|2015-11-27 11:00,27,14.04,14.04,14.01,14.01,6
20160101|2015-11-27 11:30,27,14.05,14.05,14.05,14.05,10
20160101|2015-11-29 18:00,30,14,14.01,14,14.01,2
20160101|2015-11-29 20:30,30,13.955,13.955,13.955,13.955,1
20160101|2015-11-30 02:00,30,14.03,14.03,14.03,14.03,1
20160101|2015-11-30 03:00,30,14.055,14.055,14.04,14.04,7
20160101|2015-11-30 03:30,30,14.055,14.055,14.04,14.04,2
20160101|2015-11-30 04:30,30,14.065,14.065,14.065,14.065,1
20160101|2015-11-30 05:30,30,14.07,14.07,14.07,14.07,1
20160101|2015-11-30 06:00,30,14.08,14.08,14.08,14.08,1
20160101|2015-11-30 07:00,30,14.08,14.13,14.08,14.13,3
20160101|2015-11-30 07:30,30,14.1,14.1,14.065,14.065,4
20160101|2015-11-30 08:00,30,14.06,14.065,14.05,14.065,5
20160101|2015-11-30 08:30,30,14.075,14.075,14.075,14.075,1
20160101|2015-11-30 09:00,30,14.09,14.1,14.09,14.1,2
20160101|2015-11-30 10:30,30,14.06,14.065,14.06,14.065,4
20160101|2015-11-30 11:00,30,14.065,14.065,14.065,14.065,1
20160101|2015-11-30 11:30,30,14.055,14.055,14.055,14.055,1
20160101|2015-11-30 12:00,30,14.06,14.07,14.06,14.07,8
20160101|2015-11-30 13:30,30,14.04,14.04,14.04,14.04,8
20160101|2015-11-30 14:00,30,14.03,14.03,14.02,14.02,2
20160101|2015-11-30 18:00,1,14.03,14.03,14.03,14.03,1
20160101|2015-11-30 19:30,1,14.06,14.09,14.06,14.09,5
20160101|2015-11-30 20:00,1,14.155,14.17,14.155,14.17,3
20160101|2015-11-30 21:30,1,14.145,14.145,14.145,14.145,1
20160101|2015-11-30 22:00,1,14.13,14.13,14.13,14.13,3
20160101|2015-11-30 23:30,1,14.135,14.155,14.135,14.155,3
20160101|2015-12-01 02:30,1,14.115,14.115,14.115,14.115,1
20160101|2015-12-01 03:00,1,14.145,14.2,14.145,14.2,4
20160101|2015-12-01 03:30,1,14.17,14.17,14.17,14.17,1
20160101|2015-12-01 06:30,1,14.145,14.15,14.145,14.15,2
20160101|2015-12-01 07:30,1,14.135,14.135,14.11,14.13,5
20160101|2015-12-01 08:00,1,14.14,14.14,14.14,14.14,2
20160101|2015-12-01 09:00,1,14.12,14.13,14.105,14.115,10
20160101|2015-12-01 09:30,1,14.07,14.085,14.07,14.07,15
20160101|2015-12-01 10:00,1,14.065,14.065,14.06,14.06,76
20160101|2015-12-01 11:00,1,14.065,14.065,14.065,14.065,1
20160101|2015-12-01 11:30,1,14.065,14.065,14.065,14.065,1
20160101|2015-12-01 12:00,1,14.065,14.08,14.06,14.06,3
20160101|2015-12-01 12:30,1,14.09,14.09,14.09,14.09,1
20160101|2015-12-01 14:00,1,14.11,14.125,14.11,14.125,10
20160101|2015-12-01 15:00,1,14.14,14.14,14.14,14.14,1
20160101|2015-12-01 17:00,2,14.15,14.15,14.15,14.15,1
20160101|2015-12-01 17:30,2,14.165,14.165,14.16,14.16,4
20160101|2015-12-01 19:00,2,14.18,14.18,14.18,14.18,2
20160101|2015-12-01 20:00,2,14.15,14.155,14.15,14.155,3
20160101|2015-12-01 20:30,2,14.18,14.18,14.18,14.18,2
20160101|2015-12-02 00:30,2,14.14,14.14,14.14,14.14,2
20160101|2015-12-02 01:00,2,14.14,14.14,14.14,14.14,18
20160101|2015-12-02 01:30,2,14.145,14.15,14.145,14.15,10
20160101|2015-12-02 02:00,2,14.14,14.14,14.14,14.14,1
20160101|2015-12-02 07:00,2,14.075,14.09,14.01,14.015,6
20160101|2015-12-02 07:30,2,14.03,14.03,14,14.005,5
20160101|2015-12-02 08:00,2,14,14.06,14,14.06,2
20160101|2015-12-02 08:30,2,13.99,14.01,13.99,14.01,2
20160101|2015-12-02 09:30,2,14.025,14.025,14.025,14.025,7
20160101|2015-12-02 10:30,2,14.005,14.005,14.005,14.005,1
20160101|2015-12-02 11:00,2,13.925,13.925,13.9,13.9,11
20160101|2015-12-02 11:30,2,13.91,13.955,13.91,13.955,2
20160101|2015-12-02 12:00,2,13.985,13.99,13.98,13.98,10
20160101|2015-12-02 13:00,2,14.015,14.03,14.015,14.03,2
20160101|2015-12-02 13:30,2,13.99,13.99,13.99,13.99,1
20160101|2015-12-02 14:30,2,13.96,13.96,13.96,13.96,1
20160101|2015-12-02 15:00,2,13.96,13.96,13.96,13.96,1
20160101|2015-12-02 18:00,3,13.94,13.94,13.94,13.94,1
20160101|2015-12-02 19:00,3,13.92,13.93,13.785,13.81,10
20160101|2015-12-02 19:30,3,13.85,13.875,13.85,13.875,50
20160101|2015-12-02 22:00,3,13.9,13.9,13.9,13.9,1
20160101|2015-12-03 01:00,3,13.895,13.895,13.895,13.895,1
20160101|2015-12-03 01:30,3,13.9,13.9,13.9,13.9,1
20160101|2015-12-03 03:30,3,13.875,13.9,13.875,13.9,3
20160101|2015-12-03 06:00,3,13.885,13.885,13.88,13.88,3
20160101|2015-12-03 06:30,3,13.905,13.945,13.885,13.905,15
20160101|2015-12-03 07:00,3,14.035,14.115,14.005,14.005,27
20160101|2015-12-03 07:30,3,13.95,14.07,13.945,14.05,19
20160101|2015-12-03 08:00,3,14.025,14.025,14.025,14.025,3
20160101|2015-12-03 08:30,3,14,14,13.97,13.97,2
20160101|2015-12-03 09:00,3,13.995,13.995,13.995,13.995,2
20160101|2015-12-03 09:30,3,13.955,13.955,13.95,13.955,3
20160101|2015-12-03 10:00,3,13.945,13.965,13.945,13.96,16
20160101|2015-12-03 10:30,3,13.96,14.02,13.96,14.01,26
20160101|2015-12-03 11:00,3,14,14.025,14,14.015,12
20160101|2015-12-03 11:30,3,14,14.04,14,14.04,7
20160101|2015-12-03 12:00,3,14.04,14.055,14.02,14.055,10
20160101|2015-12-03 12:30,3,14.065,14.115,14.035,14.035,17
20160101|2015-12-03 13:30,3,14.035,14.04,14.035,14.04,3
20160101|2015-12-03 14:00,3,14.08,14.08,14.07,14.07,2
20160101|2015-12-03 14:30,3,14.07,14.07,14.065,14.065,2
20160101|2015-12-03 15:00,3,14.05,14.05,14.05,14.05,1
20160101|2015-12-03 17:00,4,14.085,14.085,14.085,14.085,1
20160101|2015-12-03 17:30,4,14.055,14.055,14.055,14.055,1
20160101|2015-12-03 18:30,4,14.075,14.075,14.075,14.075,1
20160101|2015-12-03 19:00,4,14.06,14.06,14.06,14.06,1
20160101|2015-12-03 21:30,4,14.05,14.05,14.05,14.05,1
20160101|2015-12-04 00:00,4,14.045,14.045,14.045,14.045,1
20160101|2015-12-04 00:30,4,14.06,14.06,14.06,14.06,1
20160101|2015-12-04 01:00,4,14.03,14.03,14.025,14.025,2
20160101|2015-12-04 01:30,4,14.025,14.025,14.025,14.025,1
20160101|2015-12-04 02:00,4,14.02,14.04,14.015,14.04,3
20160101|2015-12-04 02:30,4,14.05,14.06,14.05,14.06,3
20160101|2015-12-04 03:00,4,14.07,14.085,14.07,14.085,3
20160101|2015-12-04 03:30,4,14.085,14.085,14.085,14.085,2
20160101|2015-12-04 04:30,4,14.095,14.095,14.095,14.095,1
20160101|2015-12-04 05:00,4,14.105,14.105,14.105,14.105,2
20160101|2015-12-04 06:00,4,14.095,14.11,14.095,14.11,4
20160101|2015-12-04 06:30,4,14.125,14.125,14.125,14.125,1
20160101|2015-12-04 07:00,4,14.105,14.27,14.105,14.27,17
20160101|2015-12-04 07:30,4,14.16,14.205,14.105,14.205,14
20160101|2015-12-04 08:00,4,14.245,14.3,14.245,14.29,11
20160101|2015-12-04 08:30,4,14.285,14.43,14.26,14.42,93
20160101|2015-12-04 09:00,4,14.42,14.56,14.42,14.51,31
20160101|2015-12-04 09:30,4,14.54,14.545,14.47,14.48,21
20160101|2015-12-04 10:00,4,14.5,14.515,14.485,14.515,25
20160101|2015-12-04 10:30,4,14.525,14.56,14.525,14.545,12
20160101|2015-12-04 11:00,4,14.55,14.55,14.525,14.535,6
20160101|2015-12-04 11:30,4,14.52,14.52,14.505,14.505,33
20160101|2015-12-04 12:00,4,14.52,14.52,14.5,14.5,8
20160101|2015-12-04 12:30,4,14.495,14.495,14.495,14.495,1
20160101|2015-12-04 13:30,4,14.505,14.51,14.5,14.5,13
20160101|2015-12-04 14:30,4,14.53,14.53,14.53,14.53,1
20160101|2015-12-04 15:30,4,14.535,14.535,14.535,14.535,2
20160101|2015-12-06 17:00,7,14.49,14.49,14.46,14.465,45
20160101|2015-12-06 17:30,7,14.45,14.46,14.45,14.46,14
20160101|2015-12-06 18:00,7,14.46,14.46,14.46,14.46,7
20160101|2015-12-06 18:30,7,14.47,14.47,14.47,14.47,3
20160101|2015-12-06 19:00,7,14.47,14.545,14.47,14.545,50
20160101|2015-12-06 19:30,7,14.545,14.545,14.54,14.54,33
20160101|2015-12-06 20:00,7,14.55,14.55,14.55,14.55,11
20160101|2015-12-06 21:00,7,14.51,14.51,14.505,14.505,27
20160101|2015-12-06 21:30,7,14.54,14.54,14.54,14.54,6
20160101|2015-12-06 22:00,7,14.525,14.525,14.515,14.515,25
20160101|2015-12-06 23:30,7,14.53,14.53,14.525,14.525,27
20160101|2015-12-07 00:00,7,14.495,14.515,14.495,14.515,4
20160101|2015-12-07 00:30,7,14.535,14.54,14.53,14.535,29
20160101|2015-12-07 01:00,7,14.57,14.57,14.57,14.57,1
20160101|2015-12-07 01:30,7,14.595,14.595,14.575,14.575,2
20160101|2015-12-07 02:00,7,14.56,14.56,14.5,14.52,5
20160101|2015-12-07 02:30,7,14.525,14.555,14.525,14.555,12
20160101|2015-12-07 04:00,7,14.535,14.535,14.53,14.53,20
20160101|2015-12-07 04:30,7,14.545,14.55,14.545,14.55,20
20160101|2015-12-07 06:00,7,14.52,14.52,14.485,14.485,4
20160101|2015-12-07 06:30,7,14.525,14.525,14.52,14.52,6
20160101|2015-12-07 07:30,7,14.48,14.48,14.48,14.48,2
20160101|2015-12-07 08:00,7,14.48,14.485,14.47,14.485,3
20160101|2015-12-07 08:30,7,14.43,14.43,14.36,14.39,11
20160101|2015-12-07 09:00,7,14.365,14.375,14.34,14.37,11
20160101|2015-12-07 09:30,7,14.365,14.39,14.365,14.39,4
20160101|2015-12-07 10:00,7,14.385,14.385,14.36,14.36,69
20160101|2015-12-07 10:30,7,14.325,14.33,14.315,14.315,4
20160101|2015-12-07 11:00,7,14.32,14.33,14.32,14.325,4
20160101|2015-12-07 11:30,7,14.33,14.33,14.31,14.31,4
20160101|2015-12-07 12:00,7,14.3,14.3,14.3,14.3,1
20160101|2015-12-07 12:30,7,14.32,14.32,14.305,14.305,2
20160101|2015-12-07 13:00,7,14.3,14.3,14.3,14.3,2
20160101|2015-12-07 13:30,7,14.28,14.28,14.28,14.28,1
20160101|2015-12-07 14:00,7,14.23,14.23,14.22,14.22,5
20160101|2015-12-07 14:30,7,14.225,14.225,14.225,14.225,1
20160101|2015-12-07 15:00,7,14.225,14.225,14.225,14.225,1
20160101|2015-12-07 18:00,8,14.225,14.225,14.225,14.225,1
20160101|2015-12-07 19:00,8,14.24,14.24,14.23,14.23,5
20160101|2015-12-07 19:30,8,14.18,14.2,14.18,14.2,4
20160101|2015-12-07 20:00,8,14.185,14.185,14.185,14.185,1
20160101|2015-12-07 21:00,8,14.205,14.215,14.205,14.215,2
20160101|2015-12-07 23:00,8,14.235,14.235,14.235,14.235,2
20160101|2015-12-08 02:00,8,14.26,14.26,14.235,14.235,2
20160101|2015-12-08 02:30,8,14.23,14.23,14.23,14.23,1
20160101|2015-12-08 03:30,8,14.25,14.25,14.25,14.25,1
20160101|2015-12-08 04:30,8,14.225,14.225,14.225,14.225,1
20160101|2015-12-08 05:30,8,14.205,14.205,14.205,14.205,1
20160101|2015-12-08 06:00,8,14.205,14.205,14.2,14.205,4
20160101|2015-12-08 06:30,8,14.215,14.215,14.15,14.15,8
20160101|2015-12-08 07:00,8,14.15,14.165,14.145,14.165,6
20160101|2015-12-08 07:30,8,14.08,14.105,14.055,14.055,12
20160101|2015-12-08 08:00,8,14.065,14.245,14.065,14.235,15
20160101|2015-12-08 08:30,8,14.21,14.21,14.17,14.18,8
20160101|2015-12-08 09:00,8,14.175,14.175,14.115,14.115,4
20160101|2015-12-08 09:30,8,14.17,14.18,14.17,14.175,4
20160101|2015-12-08 10:00,8,14.17,14.17,14.13,14.13,11
20160101|2015-12-08 10:30,8,14.125,14.125,14.1,14.1,8
20160101|2015-12-08 11:00,8,14.12,14.12,14.12,14.12,1
20160101|2015-12-08 11:30,8,14.11,14.125,14.11,14.125,3
20160101|2015-12-08 12:00,8,14.095,14.11,14.09,14.11,7
20160101|2015-12-08 12:30,8,14.125,14.125,14.125,14.125,1
20160101|2015-12-08 14:30,8,14.125,14.125,14.125,14.125,3
20160101|2015-12-08 15:30,8,14.115,14.115,14.115,14.115,2
20160101|2015-12-08 17:30,9,14.16,14.16,14.16,14.16,1
20160101|2015-12-08 18:30,9,14.095,14.125,14.095,14.125,2
20160101|2015-12-08 19:00,9,14.125,14.13,14.125,14.13,3
20160101|2015-12-08 21:30,9,14.135,14.135,14.135,14.135,2
20160101|2015-12-08 22:30,9,14.145,14.145,14.145,14.145,1
20160101|2015-12-08 23:00,9,14.155,14.155,14.155,14.155,1
20160101|2015-12-09 01:30,9,14.145,14.145,14.145,14.145,1
20160101|2015-12-09 02:00,9,14.17,14.19,14.17,14.19,2
20160101|2015-12-09 02:30,9,14.18,14.18,14.18,14.18,6
20160101|2015-12-09 03:00,9,14.195,14.195,14.195,14.195,1
20160101|2015-12-09 03:30,9,14.14,14.15,14.14,14.14,8
20160101|2015-12-09 04:00,9,14.22,14.225,14.22,14.225,2
20160101|2015-12-09 04:30,9,14.24,14.24,14.24,14.24,1
20160101|2015-12-09 06:00,9,14.23,14.23,14.23,14.23,1
20160101|2015-12-09 07:00,9,14.245,14.25,14.245,14.25,2
20160101|2015-12-09 08:00,9,14.275,14.285,14.275,14.285,22
20160101|2015-12-09 08:30,9,14.265,14.275,14.26,14.27,5
20160101|2015-12-09 09:00,9,14.28,14.28,14.25,14.26,4
20160101|2015-12-09 09:30,9,14.23,14.235,14.145,14.145,38
20160101|2015-12-09 10:00,9,14.135,14.135,14.125,14.125,15
20160101|2015-12-09 10:30,9,14.11,14.12,14.11,14.12,4
20160101|2015-12-09 11:00,9,14.14,14.145,14.14,14.14,3
20160101|2015-12-09 12:00,9,14.18,14.18,14.18,14.18,1
20160101|2015-12-09 12:30,9,14.15,14.15,14.15,14.15,1
20160101|2015-12-09 14:00,9,14.155,14.155,14.155,14.155,1
20160101|2015-12-09 14:30,9,14.12,14.12,14.11,14.11,3
20160101|2015-12-09 15:00,9,14.115,14.12,14.115,14.12,4
20160101|2015-12-09 19:30,10,14.15,14.15,14.15,14.15,1
20160101|2015-12-10 03:30,10,14.17,14.17,14.17,14.17,1
20160101|2015-12-10 04:30,10,14.14,14.14,14.14,14.14,1
20160101|2015-12-10 05:30,10,14.19,14.19,14.145,14.145,2
20160101|2015-12-10 07:00,10,14.165,14.165,14.12,14.12,6
20160101|2015-12-10 08:00,10,14.13,14.135,14.115,14.125,5
20160101|2015-12-10 08:30,10,14.09,14.13,14.09,14.13,3
20160101|2015-12-10 09:00,10,14.115,14.13,14.115,14.115,8
20160101|2015-12-10 09:30,10,14.125,14.125,14.125,14.125,1
20160101|2015-12-10 10:00,10,14.13,14.13,14.13,14.13,67
20160101|2015-12-10 11:30,10,14.085,14.09,14.075,14.09,3
20160101|2015-12-10 12:00,10,14.09,14.1,14.09,14.095,5
20160101|2015-12-10 13:00,10,14.09,14.09,14.09,14.09,6
20160101|2015-12-10 13:30,10,14.09,14.09,14.08,14.08,3
20160101|2015-12-10 14:30,10,14.07,14.07,14.07,14.07,1
20160101|2015-12-11 01:30,11,14.095,14.1,14.095,14.1,3
20160101|2015-12-11 02:00,11,14.045,14.045,14.035,14.035,6
20160101|2015-12-11 02:30,11,14.03,14.03,14.03,14.03,1
20160101|2015-12-11 04:30,11,14.005,14.005,13.9,13.915,5
20160101|2015-12-11 05:00,11,13.895,13.895,13.86,13.875,5
20160101|2015-12-11 06:00,11,13.895,13.895,13.895,13.895,3
20160101|2015-12-11 06:30,11,13.92,13.92,13.92,13.92,1
20160101|2015-12-11 07:00,11,13.91,13.92,13.875,13.92,4
20160101|2015-12-11 07:30,11,13.905,13.95,13.85,13.85,15
20160101|2015-12-11 08:00,11,13.81,13.82,13.74,13.79,66
20160101|2015-12-11 08:30,11,13.795,13.9,13.79,13.9,16
20160101|2015-12-11 09:00,11,13.87,13.91,13.85,13.91,5
20160101|2015-12-11 09:30,11,13.895,13.91,13.88,13.88,4
20160101|2015-12-11 10:00,11,13.89,13.89,13.89,13.89,1
20160101|2015-12-11 11:00,11,13.875,13.885,13.875,13.885,3
20160101|2015-12-11 11:30,11,13.885,13.885,13.88,13.88,2
20160101|2015-12-11 12:00,11,13.875,13.875,13.875,13.875,1
20160101|2015-12-11 13:30,11,13.9,13.9,13.9,13.9,2
20160101|2015-12-11 14:00,11,13.905,13.905,13.905,13.905,2
20160101|2015-12-13 19:00,14,13.905,13.905,13.87,13.875,8
20160101|2015-12-13 19:30,14,13.865,13.87,13.865,13.87,2
20160101|2015-12-13 20:00,14,13.89,13.89,13.89,13.89,1
20160101|2015-12-13 20:30,14,13.905,13.905,13.905,13.905,1
20160101|2015-12-14 01:30,14,13.835,13.84,13.835,13.84,2
20160101|2015-12-14 02:00,14,13.83,13.855,13.82,13.835,4
20160101|2015-12-14 02:30,14,13.81,13.81,13.78,13.78,4
20160101|2015-12-14 03:00,14,13.79,13.79,13.79,13.79,1
20160101|2015-12-14 03:30,14,13.78,13.79,13.78,13.79,2
20160101|2015-12-14 04:00,14,13.78,13.78,13.78,13.78,1
20160101|2015-12-14 04:30,14,13.75,13.75,13.75,13.75,1
20160101|2015-12-14 05:00,14,13.735,13.735,13.68,13.68,2
20160101|2015-12-14 05:30,14,13.72,13.72,13.72,13.72,1
20160101|2015-12-14 06:00,14,13.68,13.69,13.68,13.69,2
20160101|2015-12-14 06:30,14,13.665,13.665,13.65,13.66,13
20160101|2015-12-14 07:00,14,13.65,13.655,13.65,13.655,2
20160101|2015-12-14 07:30,14,13.695,13.735,13.685,13.735,3
20160101|2015-12-14 08:00,14,13.74,13.75,13.74,13.75,2
20160101|2015-12-14 08:30,14,13.76,13.76,13.76,13.76,1
20160101|2015-12-14 09:00,14,13.735,13.735,13.715,13.715,4
20160101|2015-12-14 09:30,14,13.715,13.715,13.7,13.7,2
20160101|2015-12-14 10:30,14,13.71,13.71,13.685,13.7,18
20160101|2015-12-14 11:00,14,13.71,13.71,13.695,13.695,3
20160101|2015-12-14 12:00,14,13.68,13.68,13.68,13.68,20
20160101|2015-12-14 14:30,14,13.645,13.645,13.645,13.645,5
20160101|2015-12-14 15:00,14,13.67,13.67,13.67,13.67,1
20160101|2015-12-14 15:30,14,13.68,13.68,13.64,13.64,21
20160101|2015-12-14 17:30,15,13.645,13.645,13.64,13.64,15
20160101|2015-12-14 18:00,15,13.655,13.655,13.655,13.655,7
20160101|2015-12-14 18:30,15,13.67,13.67,13.67,13.67,1
20160101|2015-12-14 19:00,15,13.7,13.7,13.695,13.695,15
20160101|2015-12-14 19:30,15,13.675,13.675,13.675,13.675,1
20160101|2015-12-15 01:00,15,13.655,13.67,13.65,13.67,4
20160101|2015-12-15 01:30,15,13.65,13.65,13.65,13.65,1
20160101|2015-12-15 02:00,15,13.67,13.67,13.66,13.665,3
20160101|2015-12-15 02:30,15,13.635,13.64,13.635,13.64,3
20160101|2015-12-15 03:00,15,13.67,13.67,13.67,13.67,1
20160101|2015-12-15 04:00,15,13.695,13.71,13.695,13.71,6
20160101|2015-12-15 04:30,15,13.75,13.75,13.75,13.75,20
20160101|2015-12-15 05:00,15,13.7,13.7,13.7,13.7,1
20160101|2015-12-15 05:30,15,13.705,13.73,13.685,13.685,6
20160101|2015-12-15 06:30,15,13.655,13.655,13.655,13.655,1
20160101|2015-12-15 07:00,15,13.695,13.695,13.675,13.675,2
20160101|2015-12-15 07:30,15,13.705,13.705,13.68,13.68,2
20160101|2015-12-15 08:00,15,13.705,13.705,13.705,13.705,1
20160101|2015-12-15 08:30,15,13.69,13.705,13.69,13.705,2
20160101|2015-12-15 09:00,15,13.695,13.73,13.695,13.73,6
20160101|2015-12-15 10:00,15,13.68,13.68,13.68,13.68,1
20160101|2015-12-15 11:00,15,13.695,13.715,13.695,13.715,9
20160101|2015-12-15 11:30,15,13.765,13.765,13.755,13.755,4
20160101|2015-12-15 12:00,15,13.775,13.775,13.745,13.745,5
20160101|2015-12-15 12:30,15,13.72,13.755,13.72,13.75,34
20160101|2015-12-15 13:00,15,13.755,13.755,13.755,13.755,1
20160101|2015-12-15 13:30,15,13.73,13.73,13.73,13.73,2
20160101|2015-12-15 15:30,15,13.725,13.725,13.725,13.725,1
20160101|2015-12-15 19:30,16,13.78,13.78,13.78,13.78,1
20160101|2015-12-16 01:30,16,13.79,13.79,13.75,13.75,3
20160101|2015-12-16 02:00,16,13.76,13.76,13.76,13.76,3
20160101|2015-12-16 02:30,16,13.765,13.77,13.765,13.77,10
20160101|2015-12-16 03:30,16,13.78,13.795,13.78,13.795,4
20160101|2015-12-16 04:00,16,13.79,13.79,13.785,13.785,2
20160101|2015-12-16 05:00,16,13.79,13.8,13.79,13.8,2
20160101|2015-12-16 05:30,16,13.78,13.78,13.78,13.78,1
20160101|2015-12-16 06:30,16,13.79,13.825,13.79,13.82,6
20160101|2015-12-16 07:00,16,13.84,14.1,13.835,14.1,17
20160101|2015-12-16 07:30,16,14.035,14.125,14.035,14.1,23
20160101|2015-12-16 08:00,16,14.05,14.08,14.05,14.08,3
20160101|2015-12-16 08:30,16,14.085,14.11,14.085,14.11,5
20160101|2015-12-16 09:00,16,14.095,14.095,14.065,14.065,2
20160101|2015-12-16 09:30,16,14.1,14.16,14.1,14.15,10
20160101|2015-12-16 10:00,16,14.145,14.145,14.145,14.145,1
20160101|2015-12-16 10:30,16,14.15,14.15,14.135,14.135,2
20160101|2015-12-16 11:00,16,14.125,14.145,14.125,14.14,10
20160101|2015-12-16 11:30,16,14.15,14.18,14.15,14.18,3
20160101|2015-12-16 12:00,16,14.22,14.23,14.2,14.22,10
20160101|2015-12-16 12:30,16,14.165,14.165,14.105,14.115,4
20160101|2015-12-16 13:00,16,13.985,14.17,13.985,14.15,9
20160101|2015-12-16 13:30,16,14.16,14.26,14.16,14.2,9
20160101|2015-12-16 14:00,16,14.165,14.17,14.11,14.11,10
20160101|2015-12-16 14:30,16,14.11,14.15,14.11,14.15,2
20160101|2015-12-16 18:30,17,14.095,14.12,14.095,14.115,48
20160101|2015-12-16 19:30,17,13.995,14.01,13.995,14.01,2
20160101|2015-12-16 21:00,17,14.015,14.015,14.015,14.015,1
20160101|2015-12-16 21:30,17,14.045,14.045,14.045,14.045,1
20160101|2015-12-16 22:00,17,14.045,14.045,14.045,14.045,6
20160101|2015-12-17 02:00,17,13.99,13.99,13.99,13.99,4
20160101|2015-12-17 02:30,17,14.01,14.01,14.01,14.01,1
20160101|2015-12-17 03:30,17,14.1,14.1,14.06,14.06,6
20160101|2015-12-17 06:00,17,14.08,14.08,14.055,14.055,37
20160101|2015-12-17 07:00,17,13.995,14.025,13.995,14,4
20160101|2015-12-17 07:30,17,13.99,14.005,13.97,13.97,8
20160101|2015-12-17 08:00,17,13.89,13.89,13.805,13.805,4
20160101|2015-12-17 08:30,17,13.75,13.75,13.665,13.665,3
20160101|2015-12-17 09:00,17,13.68,13.7,13.68,13.7,10
20160101|2015-12-17 09:30,17,13.68,13.695,13.68,13.695,3
20160101|2015-12-17 10:00,17,13.68,13.68,13.68,13.68,1
20160101|2015-12-17 10:30,17,13.685,13.695,13.67,13.67,4
20160101|2015-12-17 11:30,17,13.66,13.705,13.65,13.705,7
20160101|2015-12-17 13:30,17,13.675,13.675,13.675,13.675,1
20160101|2015-12-17 14:00,17,13.665,13.665,13.665,13.665,1
20160101|2015-12-17 14:30,17,13.65,13.65,13.65,13.65,7
20160101|2015-12-17 17:00,18,13.68,13.68,13.68,13.68,2
20160101|2015-12-17 18:00,18,13.72,13.72,13.72,13.72,4
20160101|2015-12-17 20:00,18,13.73,13.73,13.73,13.73,2
20160101|2015-12-17 21:00,18,13.715,13.715,13.715,13.715,1
20160101|2015-12-17 21:30,18,13.71,13.71,13.66,13.665,52
20160101|2015-12-17 22:00,18,13.69,13.69,13.685,13.685,13
20160101|2015-12-18 00:00,18,13.755,13.755,13.755,13.755,2
20160101|2015-12-18 02:00,18,13.715,13.715,13.715,13.715,1
20160101|2015-12-18 04:30,18,13.75,13.75,13.75,13.75,1
20160101|2015-12-18 05:00,18,13.72,13.72,13.715,13.715,6
20160101|2015-12-18 06:00,18,13.77,13.78,13.76,13.76,3
20160101|2015-12-18 07:00,18,13.77,13.78,13.77,13.775,6
20160101|2015-12-18 07:30,18,13.86,13.86,13.86,13.86,1
20160101|2015-12-18 08:00,18,13.86,13.86,13.815,13.86,3
20160101|2015-12-18 08:30,18,13.97,14.02,13.97,14.02,7
20160101|2015-12-18 09:00,18,14.035,14.15,14.035,14.1,11
20160101|2015-12-18 09:30,18,14.055,14.06,14.055,14.06,3
20160101|2015-12-18 10:00,18,14.055,14.085,14.03,14.085,9
20160101|2015-12-18 10:30,18,14.095,14.1,14.095,14.095,5
20160101|2015-12-18 11:00,18,14.1,14.1,14.085,14.095,6
20160101|2015-12-18 11:30,18,14.105,14.12,14.1,14.1,3
20160101|2015-12-18 12:30,18,14.055,14.06,14.05,14.06,11
20160101|2015-12-18 13:00,18,14.06,14.06,14.055,14.055,4
20160101|2015-12-18 13:30,18,14.06,14.085,14.06,14.085,12
20160101|2015-12-18 14:30,18,14.075,14.075,14.055,14.055,2
20160101|2015-12-18 15:00,18,14.055,14.06,14.055,14.06,3
20160101|2015-12-18 15:30,18,14.05,14.05,14.045,14.045,2
20160101|2015-12-20 21:30,21,14.13,14.13,14.13,14.13,1
20160101|2015-12-21 02:00,21,14.185,14.19,14.16,14.165,7
20160101|2015-12-21 02:30,21,14.2,14.2,14.2,14.2,3
20160101|2015-12-21 03:00,21,14.175,14.185,14.175,14.185,5
20160101|2015-12-21 05:00,21,14.185,14.19,14.185,14.19,2
20160101|2015-12-21 06:30,21,14.115,14.115,14.115,14.115,1
20160101|2015-12-21 07:00,21,14.07,14.07,14.07,14.07,2
20160101|2015-12-21 07:30,21,14.17,14.235,14.17,14.21,5
20160101|2015-12-21 08:00,21,14.14,14.14,14.14,14.14,1
20160101|2015-12-21 09:00,21,14.215,14.25,14.215,14.25,4
20160101|2015-12-21 10:00,21,14.245,14.245,14.245,14.245,1
20160101|2015-12-21 11:00,21,14.28,14.295,14.28,14.295,4
20160101|2015-12-21 12:00,21,14.3,14.3,14.3,14.3,1
20160101|2015-12-21 12:30,21,14.245,14.255,14.24,14.255,3
20160101|2015-12-21 14:00,21,14.265,14.265,14.265,14.265,3
20160101|2015-12-21 14:30,21,14.25,14.25,14.25,14.25,1
20160101|2015-12-21 19:30,22,14.235,14.24,14.235,14.24,2
20160101|2015-12-21 21:30,22,14.215,14.215,14.215,14.215,1
20160101|2015-12-21 22:00,22,14.22,14.22,14.22,14.22,1
20160101|2015-12-21 23:30,22,14.19,14.2,14.19,14.2,2
20160101|2015-12-22 01:00,22,14.225,14.225,14.225,14.225,1
20160101|2015-12-22 01:30,22,14.205,14.205,14.205,14.205,1
20160101|2015-12-22 06:30,22,14.24,14.25,14.24,14.24,3
20160101|2015-12-22 07:30,22,14.26,14.275,14.26,14.275,9
20160101|2015-12-22 08:00,22,14.295,14.295,14.295,14.295,1
20160101|2015-12-22 08:30,22,14.305,14.305,14.29,14.29,4
20160101|2015-12-22 09:00,22,14.275,14.275,14.275,14.275,1
20160101|2015-12-22 11:00,22,14.235,14.235,14.235,14.235,1
20160101|2015-12-22 13:00,22,14.26,14.26,14.26,14.26,1
20160101|2015-12-22 14:00,22,14.225,14.23,14.225,14.23,2
20160101|2015-12-22 14:30,22,14.235,14.235,14.235,14.235,1
20160101|2015-12-22 18:00,23,14.245,14.245,14.245,14.245,1
20160101|2015-12-22 23:00,23,14.21,14.21,14.21,14.21,1
20160101|2015-12-23 00:30,23,14.235,14.235,14.235,14.235,2
20160101|2015-12-23 02:00,23,14.24,14.24,14.24,14.24,1
20160101|2015-12-23 02:30,23,14.23,14.23,14.23,14.23,1
20160101|2015-12-23 03:00,23,14.215,14.215,14.215,14.215,2
20160101|2015-12-23 05:30,23,14.265,14.265,14.265,14.265,1
20160101|2015-12-23 06:00,23,14.255,14.27,14.255,14.27,2
20160101|2015-12-23 06:30,23,14.23,14.23,14.23,14.23,1
20160101|2015-12-23 07:00,23,14.255,14.255,14.21,14.21,5
20160101|2015-12-23 07:30,23,14.215,14.215,14.21,14.21,5
20160101|2015-12-23 08:00,23,14.225,14.225,14.225,14.225,1
20160101|2015-12-23 09:00,23,14.275,14.275,14.275,14.275,1
20160101|2015-12-23 10:30,23,14.26,14.26,14.25,14.25,9
20160101|2015-12-23 13:30,23,14.26,14.26,14.26,14.26,12
20160101|2015-12-23 17:00,24,14.275,14.275,14.275,14.275,2
20160101|2015-12-23 19:00,24,14.28,14.28,14.28,14.28,1
20160101|2015-12-23 19:30,24,14.285,14.285,14.285,14.285,1
20160101|2015-12-23 20:00,24,14.295,14.295,14.295,14.295,1
20160101|2015-12-23 23:30,24,14.29,14.295,14.285,14.295,7
20160101|2015-12-24 00:30,24,14.28,14.29,14.28,14.29,3
20160101|2015-12-24 02:00,24,14.28,14.28,14.28,14.28,1
20160101|2015-12-24 09:00,24,14.335,14.35,14.335,14.35,12
20160101|2015-12-24 11:30,24,14.34,14.34,14.34,14.34,7
20160101|2015-12-24 12:00,24,14.345,14.345,14.345,14.345,1
20160101|2015-12-27 18:00,28,14.32,14.32,14.32,14.32,4
20160101|2015-12-27 20:00,28,14.24,14.245,14.24,14.245,10
20160101|2015-12-27 20:30,28,14.245,14.245,14.22,14.22,11
20160101|2015-12-27 22:00,28,14.23,14.23,14.23,14.23,3
20160101|2015-12-27 23:30,28,14.205,14.205,14.205,14.205,1
20160101|2015-12-28 00:30,28,14.18,14.18,14.165,14.165,6
20160101|2015-12-28 01:00,28,14.06,14.075,14.06,14.075,3
20160101|2015-12-28 02:00,28,14.085,14.085,14.085,14.085,1
20160101|2015-12-28 03:30,28,14.02,14.02,14.02,14.02,2
20160101|2015-12-28 07:00,28,14.025,14.025,14.025,14.025,2
20160101|2015-12-28 07:30,28,14.01,14.01,14.01,14.01,3
20160101|2015-12-28 08:00,28,14.03,14.03,13.985,13.985,2
20160101|2015-12-28 09:00,28,13.95,13.95,13.95,13.95,1
20160101|2015-12-28 09:30,28,13.915,13.915,13.915,13.915,1
20160101|2015-12-28 10:00,28,13.9,13.9,13.9,13.9,1
20160101|2015-12-28 10:30,28,13.9,13.9,13.9,13.9,2
20160101|2015-12-28 13:30,28,13.825,13.83,13.825,13.83,3
20160101|2015-12-28 14:30,28,13.88,13.885,13.88,13.885,3
20160101|2015-12-28 19:30,29,13.925,13.93,13.925,13.93,3
20160101|2015-12-28 20:00,29,13.93,13.94,13.93,13.94,4
20160101|2015-12-28 20:30,29,13.945,13.945,13.945,13.945,1
20160101|2015-12-28 21:00,29,13.95,13.95,13.95,13.95,1
20160101|2015-12-28 23:30,29,13.94,13.94,13.94,13.94,2
20160101|2015-12-29 00:00,29,13.995,13.995,13.995,13.995,1
20160101|2015-12-29 02:30,29,13.955,13.955,13.955,13.955,1
20160101|2015-12-29 03:30,29,13.92,13.92,13.89,13.89,6
20160101|2015-12-29 06:30,29,13.935,13.935,13.935,13.935,2
20160101|2015-12-29 07:00,29,13.98,13.98,13.98,13.98,3
20160101|2015-12-29 07:30,29,13.98,13.985,13.98,13.985,3
20160101|2015-12-29 08:00,29,13.99,13.99,13.99,13.99,2
20160101|2015-12-29 08:30,29,14,14,13.985,13.985,21
20160101|2015-12-29 10:00,29,13.94,13.94,13.94,13.94,1
20160101|2015-12-29 11:30,29,13.91,13.91,13.91,13.91,4
20160101|2015-12-29 19:30,30,13.925,13.925,13.925,13.925,1
20160101|2015-12-29 23:00,30,13.925,13.925,13.925,13.925,2
20160101|2015-12-29 23:30,30,13.915,13.915,13.915,13.915,1
20160101|2015-12-30 06:30,30,13.815,13.815,13.815,13.815,1
20160101|2015-12-30 07:00,30,13.785,13.785,13.785,13.785,1
20160101|2015-12-30 07:30,30,13.75,13.775,13.745,13.775,7
20160101|2015-12-30 08:00,30,13.79,13.79,13.79,13.79,1
20160101|2015-12-30 08:30,30,13.8,13.8,13.8,13.8,6
20160101|2015-12-30 09:30,30,13.8,13.8,13.795,13.795,22
20160101|2015-12-30 10:30,30,13.815,13.815,13.815,13.815,1
20160101|2016-01-04 07:30,4,14.1,14.1,14.1,14.1,2
20160101|2016-01-04 10:30,4,13.86,13.87,13.86,13.865,22
20160101|2016-01-06 08:00,6,14,14,14,14,3
20160101|2016-01-06 08:30,6,14.065,14.065,14.065,14.065,4
20160101|2016-01-06 12:30,6,14,14,14,14,10
20160101|2016-01-07 13:30,7,14.33,14.34,14.33,14.34,14
20160101|2016-01-08 07:00,8,14.06,14.06,14.06,14.06,3
20160101|2016-01-08 14:30,8,13.92,13.92,13.92,13.92,3
20160101|2016-01-10 18:00,11,13.95,13.95,13.95,13.95,3
20160101|2016-01-11 06:30,11,14,14,14,14,10
20160101|2016-01-11 07:00,11,14.01,14.01,14.01,14.01,2
20160101|2016-01-11 21:00,12,13.86,13.86,13.86,13.86,2
20160101|2016-01-12 05:00,12,13.82,13.82,13.82,13.82,2
20160101|2016-01-12 06:30,12,13.715,13.715,13.71,13.71,5
20160101|2016-01-12 15:30,12,13.78,13.785,13.78,13.785,5
20160101|2016-01-13 07:30,13,13.85,13.85,13.85,13.85,14
20160101|2016-01-13 09:30,13,14.1,14.1,14.1,14.1,1
20160101|2016-01-19 10:30,19,14.065,14.065,14.065,14.065,1
20160101|2016-01-22 10:00,22,14.29,14.29,14.29,14.29,7
20160101|2016-01-25 01:30,25,14.095,14.095,14.095,14.095,7
20160101|2016-01-26 07:30,26,14.385,14.385,14.385,14.385,1
20160201|2015-11-30 09:30,30,14.085,14.085,14.085,14.085,6
20160201|2015-11-30 15:00,30,14.055,14.055,14.055,14.055,1
20160201|2015-12-02 07:30,2,14.01,14.01,14.01,14.01,1
20160201|2015-12-02 11:00,2,13.935,13.935,13.935,13.935,1
20160201|2015-12-03 07:30,3,14.015,14.05,14.01,14.05,6
20160201|2015-12-03 08:30,3,14.055,14.055,14.055,14.055,1
20160201|2015-12-03 09:00,3,13.98,13.99,13.98,13.99,6
20160201|2015-12-03 09:30,3,13.97,13.97,13.965,13.965,5
20160201|2015-12-03 12:00,3,14.05,14.07,14.05,14.06,11
20160201|2015-12-03 13:00,3,14.04,14.04,14.04,14.04,1
20160201|2015-12-04 08:30,4,14.395,14.42,14.395,14.405,10
20160201|2015-12-04 09:00,4,14.55,14.55,14.55,14.55,1
20160201|2015-12-04 11:30,4,14.5,14.5,14.5,14.5,9
20160201|2015-12-07 05:30,7,14.51,14.51,14.51,14.51,1
20160201|2015-12-07 14:00,7,14.23,14.23,14.23,14.23,1
20160201|2015-12-08 12:00,8,14.1,14.1,14.1,14.1,1
20160201|2015-12-09 09:30,9,14.15,14.15,14.15,14.15,1
20160201|2015-12-11 05:00,11,13.9,13.9,13.875,13.89,4
20160201|2015-12-11 05:30,11,13.89,13.89,13.89,13.89,1
20160201|2015-12-11 07:30,11,13.865,13.865,13.865,13.865,1
20160201|2015-12-11 08:30,11,13.785,13.785,13.785,13.785,1
20160201|2015-12-11 11:00,11,13.89,13.89,13.89,13.89,4
20160201|2015-12-13 18:00,14,13.93,13.93,13.93,13.93,1
20160201|2015-12-13 19:00,14,13.89,13.89,13.865,13.865,3
20160201|2015-12-14 02:30,14,13.8,13.8,13.8,13.8,1
20160201|2015-12-14 07:00,14,13.66,13.68,13.66,13.68,2
20160201|2015-12-14 07:30,14,13.7,13.7,13.7,13.7,1
20160201|2015-12-14 09:00,14,13.75,13.75,13.75,13.75,10
20160201|2015-12-14 09:30,14,13.72,13.72,13.715,13.715,10
20160201|2015-12-15 19:00,16,13.76,13.785,13.76,13.785,2
20160201|2015-12-16 07:00,16,14.06,14.06,14.06,14.06,1
20160201|2015-12-16 07:30,16,14.075,14.075,14.075,14.075,1
20160201|2015-12-16 08:00,16,14.09,14.09,14.09,14.09,1
20160201|2015-12-16 08:30,16,14.06,14.07,14.06,14.06,5
20160201|2015-12-16 09:30,16,14.165,14.165,14.165,14.165,2
20160201|2015-12-16 13:00,16,14.09,14.145,14.085,14.145,3
20160201|2015-12-18 09:00,18,14.075,14.075,14.075,14.075,1
20160201|2015-12-18 12:00,18,14.08,14.08,14.08,14.08,1
20160201|2015-12-18 13:00,18,14.07,14.07,14.07,14.07,3
20160201|2015-12-18 13:30,18,14.1,14.1,14.095,14.095,11
20160201|2015-12-18 14:30,18,14.09,14.09,14.085,14.085,11
20160201|2015-12-20 19:00,21,14.115,14.115,14.115,14.115,1
20160201|2015-12-21 03:30,21,14.205,14.205,14.205,14.205,1
20160201|2015-12-21 12:00,21,14.3,14.3,14.3,14.3,1
20160201|2015-12-22 07:00,22,14.34,14.345,14.34,14.345,2
20160201|2015-12-22 12:00,22,14.26,14.26,14.26,14.26,1
20160201|2015-12-22 12:30,22,14.27,14.27,14.27,14.27,1
20160201|2015-12-22 14:00,22,14.245,14.245,14.245,14.245,2
20160201|2015-12-22 14:30,22,14.25,14.25,14.25,14.25,1
20160201|2015-12-23 10:00,23,14.265,14.265,14.265,14.265,5
20160201|2015-12-23 12:00,23,14.295,14.295,14.295,14.295,1
20160201|2015-12-23 13:30,23,14.285,14.285,14.285,14.285,12
20160201|2015-12-24 09:00,24,14.36,14.36,14.36,14.36,2
20160201|2015-12-24 10:30,24,14.35,14.35,14.35,14.35,8
20160201|2015-12-24 11:30,24,14.38,14.38,14.38,14.38,1
20160201|2015-12-24 12:00,24,14.355,14.355,14.35,14.35,7
20160201|2015-12-27 19:30,28,14.245,14.245,14.245,14.245,2
20160201|2015-12-27 20:00,28,14.26,14.26,14.26,14.26,9
20160201|2015-12-27 20:30,28,14.245,14.245,14.245,14.245,10
20160201|2015-12-27 23:30,28,14.235,14.235,14.235,14.235,2
20160201|2015-12-28 00:00,28,14.23,14.23,14.23,14.23,1
20160201|2015-12-28 01:00,28,14.105,14.105,14.105,14.105,1
20160201|2015-12-28 02:00,28,14.105,14.105,14.105,14.105,1
20160201|2015-12-28 03:30,28,14.055,14.055,14.055,14.055,3
20160201|2015-12-28 06:30,28,14.05,14.05,14.05,14.05,1
20160201|2015-12-28 07:00,28,14.03,14.03,14.02,14.02,2
20160201|2015-12-28 08:00,28,14.015,14.015,14.015,14.015,1
20160201|2015-12-28 08:30,28,14.025,14.025,14.025,14.025,1
20160201|2015-12-28 09:00,28,13.975,13.975,13.975,13.975,2
20160201|2015-12-28 09:30,28,13.92,13.92,13.92,13.92,1
20160201|2015-12-28 10:00,28,13.91,13.91,13.89,13.905,4
20160201|2015-12-28 12:30,28,13.86,13.86,13.85,13.85,2
20160201|2015-12-28 14:30,28,13.9,13.9,13.9,13.9,2
20160201|2015-12-28 17:00,29,13.92,13.925,13.92,13.92,4
20160201|2015-12-28 19:00,29,13.95,13.95,13.95,13.95,2
20160201|2015-12-28 20:00,29,13.96,13.96,13.96,13.96,2
20160201|2015-12-28 20:30,29,13.95,13.95,13.95,13.95,1
20160201|2015-12-28 21:30,29,13.965,13.965,13.965,13.965,1
20160201|2015-12-29 01:30,29,14.025,14.025,14.025,14.025,1
20160201|2015-12-29 07:00,29,13.965,13.985,13.965,13.985,2
20160201|2015-12-29 07:30,29,13.975,13.975,13.975,13.975,1
20160201|2015-12-29 08:00,29,13.98,13.99,13.98,13.99,2
20160201|2015-12-29 08:30,29,14.01,14.01,14.01,14.01,1
20160201|2015-12-29 09:30,29,13.99,13.99,13.99,13.99,1
20160201|2015-12-29 11:30,29,13.92,13.92,13.915,13.915,5
20160201|2015-12-29 14:30,29,13.92,13.92,13.92,13.92,1
20160201|2015-12-30 07:30,30,13.77,13.77,13.77,13.77,1
20160201|2015-12-30 09:30,30,13.81,13.81,13.81,13.81,1
20160201|2015-12-30 10:00,30,13.83,13.83,13.83,13.83,1
20160201|2015-12-30 11:30,30,13.825,13.825,13.815,13.815,2
20160201|2015-12-30 13:30,30,13.835,13.835,13.835,13.835,4
20160201|2015-12-30 14:30,30,13.82,13.82,13.82,13.82,1
20160201|2015-12-30 19:00,31,13.84,13.84,13.84,13.84,1
20160201|2015-12-30 20:30,31,13.89,13.9,13.89,13.9,2
20160201|2015-12-30 21:00,31,13.905,13.905,13.9,13.9,2
20160201|2015-12-31 09:30,31,13.835,13.835,13.835,13.835,1
20160201|2015-12-31 10:00,31,13.85,13.85,13.845,13.845,2
20160201|2015-12-31 10:30,31,13.83,13.83,13.83,13.83,1
20160201|2015-12-31 12:00,31,13.86,13.86,13.86,13.86,1
20160201|2016-01-03 18:00,4,13.88,13.88,13.88,13.88,1
20160201|2016-01-03 19:00,4,13.885,13.885,13.885,13.885,1
20160201|2016-01-03 21:00,4,13.865,13.865,13.865,13.865,1
20160201|2016-01-04 00:30,4,13.94,13.94,13.94,13.94,1
20160201|2016-01-04 06:00,4,13.925,13.93,13.925,13.93,4
20160201|2016-01-04 07:00,4,13.945,14.12,13.945,14.115,5
20160201|2016-01-04 07:30,4,14.135,14.16,14.135,14.16,6
20160201|2016-01-04 08:30,4,14.11,14.145,14.11,14.145,3
20160201|2016-01-04 09:30,4,13.915,13.915,13.89,13.89,5
20160201|2016-01-04 10:00,4,13.84,13.84,13.84,13.84,2
20160201|2016-01-04 11:00,4,13.875,13.875,13.875,13.875,2
20160201|2016-01-04 11:30,4,13.845,13.845,13.845,13.845,2
20160201|2016-01-04 12:00,4,13.85,13.85,13.85,13.85,1
20160201|2016-01-04 13:00,4,13.845,13.845,13.845,13.845,2
20160201|2016-01-04 14:00,4,13.845,13.845,13.845,13.845,2
20160201|2016-01-04 14:30,4,13.82,13.82,13.82,13.82,1
20160201|2016-01-04 15:00,4,13.82,13.82,13.82,13.82,2
20160201|2016-01-04 18:00,5,13.875,13.875,13.875,13.875,1
20160201|2016-01-04 19:00,5,13.885,13.885,13.875,13.875,3
20160201|2016-01-04 19:30,5,13.92,13.92,13.92,13.92,1
20160201|2016-01-05 05:30,5,13.99,13.99,13.99,13.99,1
20160201|2016-01-05 06:30,5,14,14,14,14,1
20160201|2016-01-05 07:00,5,14.025,14.025,14.01,14.01,4
20160201|2016-01-05 07:30,5,13.97,13.97,13.965,13.965,2
20160201|2016-01-05 08:00,5,13.915,13.92,13.915,13.92,2
20160201|2016-01-05 09:00,5,13.965,13.965,13.965,13.965,3
20160201|2016-01-05 10:00,5,13.965,13.975,13.965,13.975,4
20160201|2016-01-06 00:00,6,13.93,13.93,13.93,13.93,1
20160201|2016-01-06 02:30,6,13.965,13.965,13.965,13.965,4
20160201|2016-01-06 03:00,6,13.97,13.97,13.97,13.97,1
20160201|2016-01-06 04:00,6,13.955,13.955,13.955,13.955,1
20160201|2016-01-06 05:00,6,13.995,14.015,13.995,14.015,2
20160201|2016-01-06 07:00,6,14,14,13.915,13.915,2
20160201|2016-01-06 08:00,6,13.89,14,13.89,14,4
20160201|2016-01-06 08:30,6,14.065,14.065,14.065,14.065,2
20160201|2016-01-06 09:00,6,14.05,14.055,13.92,13.92,6
20160201|2016-01-06 11:00,6,13.95,13.95,13.95,13.95,1
20160201|2016-01-06 19:00,7,13.965,13.965,13.96,13.965,11
20160201|2016-01-06 20:00,7,14.1,14.1,14.1,14.1,2
20160201|2016-01-06 20:30,7,14.065,14.065,14.065,14.065,1
20160201|2016-01-07 01:00,7,14,14,14,14,5
20160201|2016-01-07 05:00,7,14.005,14.005,14.005,14.005,1
20160201|2016-01-07 06:30,7,14.04,14.04,14.04,14.04,1
20160201|2016-01-07 07:30,7,14.07,14.07,14.015,14.015,2
20160201|2016-01-07 09:00,7,14.145,14.145,14.145,14.145,2
20160201|2016-01-07 09:30,7,14.12,14.12,14.12,14.12,1
20160201|2016-01-07 11:00,7,14.345,14.345,14.345,14.345,1
20160201|2016-01-07 12:00,7,14.33,14.33,14.33,14.33,2
20160201|2016-01-07 12:30,7,14.31,14.31,14.31,14.31,1
20160201|2016-01-07 13:30,7,14.34,14.345,14.34,14.345,2
20160201|2016-01-07 15:30,7,14.315,14.315,14.285,14.285,34
20160201|2016-01-07 19:00,8,14.27,14.27,14.27,14.27,3
20160201|2016-01-07 19:30,8,14.24,14.24,14.24,14.24,1
20160201|2016-01-07 20:00,8,14.195,14.195,14.195,14.195,1
20160201|2016-01-08 02:00,8,14.05,14.05,14.05,14.05,1
20160201|2016-01-08 02:30,8,14.045,14.045,14.045,14.045,1
20160201|2016-01-08 04:30,8,14,14,14,14,1
20160201|2016-01-08 05:00,8,14.035,14.035,14.035,14.035,2
20160201|2016-01-08 06:30,8,14.05,14.05,14.05,14.05,1
20160201|2016-01-08 07:00,8,14.03,14.03,14.03,14.03,1
20160201|2016-01-08 07:30,8,13.955,14.04,13.95,14.03,12
20160201|2016-01-08 08:00,8,14.07,14.07,14.07,14.07,1
20160201|2016-01-08 08:30,8,14.06,14.065,14.03,14.03,3
20160201|2016-01-08 09:00,8,14.035,14.035,13.99,13.99,4
20160201|2016-01-08 09:30,8,14,14.005,14,14.005,3
20160201|2016-01-08 10:00,8,14.015,14.015,14.015,14.015,2
20160201|2016-01-08 11:00,8,14.015,14.03,14.015,14.03,8
20160201|2016-01-08 11:30,8,13.995,13.995,13.995,13.995,2
20160201|2016-01-08 12:00,8,13.95,13.95,13.895,13.895,6
20160201|2016-01-08 12:30,8,13.9,13.925,13.9,13.925,6
20160201|2016-01-08 13:00,8,13.905,13.905,13.905,13.905,2
20160201|2016-01-08 13:30,8,13.895,13.895,13.895,13.895,2
20160201|2016-01-08 14:30,8,13.91,13.94,13.91,13.925,8
20160201|2016-01-08 15:00,8,13.915,13.915,13.915,13.915,2
20160201|2016-01-10 17:00,11,13.965,13.965,13.945,13.945,4
20160201|2016-01-10 18:00,11,14.005,14.005,14.005,14.005,1
20160201|2016-01-10 18:30,11,14.005,14.045,13.97,14.04,22
20160201|2016-01-10 19:00,11,13.97,13.97,13.97,13.97,1
20160201|2016-01-10 19:30,11,13.995,13.995,13.995,13.995,1
20160201|2016-01-10 20:00,11,13.96,13.98,13.96,13.98,9
20160201|2016-01-10 20:30,11,13.98,13.98,13.98,13.98,5
20160201|2016-01-10 23:30,11,13.985,13.985,13.985,13.985,2
20160201|2016-01-11 01:30,11,13.945,13.995,13.93,13.995,14
20160201|2016-01-11 02:30,11,13.935,13.935,13.935,13.935,3
20160201|2016-01-11 03:00,11,13.965,13.975,13.965,13.975,7
20160201|2016-01-11 05:30,11,13.99,13.995,13.99,13.995,5
20160201|2016-01-11 07:30,11,13.98,14,13.98,14,6
20160201|2016-01-11 08:00,11,14,14,14,14,3
20160201|2016-01-11 08:30,11,14.015,14.015,14.015,14.015,3
20160201|2016-01-11 09:00,11,13.985,13.985,13.95,13.95,5
20160201|2016-01-11 09:30,11,13.96,13.965,13.96,13.965,2
20160201|2016-01-11 10:00,11,13.975,13.975,13.975,13.975,1
20160201|2016-01-11 10:30,11,13.965,13.965,13.965,13.965,1
20160201|2016-01-11 11:00,11,13.97,13.97,13.97,13.97,1
20160201|2016-01-11 11:30,11,13.96,13.96,13.96,13.96,1
20160201|2016-01-11 14:00,11,13.85,13.85,13.84,13.85,6
20160201|2016-01-11 14:30,11,13.825,13.825,13.825,13.825,1
20160201|2016-01-11 17:00,12,13.855,13.86,13.855,13.86,3
20160201|2016-01-11 20:30,12,13.855,13.865,13.855,13.86,17
20160201|2016-01-11 23:00,12,13.86,13.86,13.86,13.86,1
20160201|2016-01-11 23:30,12,13.815,13.815,13.815,13.815,1
20160201|2016-01-12 00:00,12,13.82,13.82,13.82,13.82,1
20160201|2016-01-12 00:30,12,13.79,13.79,13.79,13.79,1
20160201|2016-01-12 03:00,12,13.85,13.85,13.85,13.85,1
20160201|2016-01-12 04:30,12,13.825,13.825,13.825,13.825,2
20160201|2016-01-12 05:00,12,13.835,13.835,13.835,13.835,3
20160201|2016-01-12 05:30,12,13.8,13.8,13.8,13.8,1
20160201|2016-01-12 06:30,12,13.785,13.795,13.785,13.795,2
20160201|2016-01-12 07:00,12,13.735,13.735,13.735,13.735,6
20160201|2016-01-12 07:30,12,13.75,13.8,13.75,13.8,2
20160201|2016-01-12 08:00,12,13.79,13.79,13.79,13.79,7
20160201|2016-01-12 09:00,12,13.765,13.77,13.755,13.755,8
20160201|2016-01-12 09:30,12,13.78,13.78,13.78,13.78,2
20160201|2016-01-12 11:30,12,13.765,13.765,13.765,13.765,1
20160201|2016-01-12 12:30,12,13.765,13.765,13.765,13.765,2
20160201|2016-01-12 13:00,12,13.825,13.825,13.825,13.825,1
20160201|2016-01-12 14:30,12,13.785,13.785,13.785,13.785,2
20160201|2016-01-13 07:00,13,13.78,13.78,13.78,13.78,1
20160201|2016-01-13 08:00,13,13.94,13.985,13.94,13.985,5
20160201|2016-01-13 08:30,13,13.995,14.08,13.995,14.08,6
20160201|2016-01-13 09:30,13,14.12,14.18,14.12,14.13,17
20160201|2016-01-13 11:30,13,14.165,14.165,14.165,14.165,2
20160201|2016-01-13 12:00,13,14.165,14.165,14.165,14.165,2
20160201|2016-01-13 13:30,13,14.16,14.16,14.16,14.16,3
20160201|2016-01-13 19:00,14,14.11,14.115,14.11,14.115,6
20160201|2016-01-13 19:30,14,14.11,14.115,14.105,14.105,8
20160201|2016-01-14 08:00,14,13.81,13.81,13.81,13.81,4
20160201|2016-01-14 09:00,14,13.825,13.825,13.79,13.79,3
20160201|2016-01-14 09:30,14,13.79,13.79,13.79,13.79,2
20160201|2016-01-14 10:00,14,13.8,13.8,13.8,13.8,1
20160201|2016-01-14 11:00,14,13.805,13.805,13.805,13.805,1
20160201|2016-01-14 11:30,14,13.82,13.82,13.82,13.82,1
20160201|2016-01-14 12:00,14,13.79,13.79,13.78,13.78,10
20160201|2016-01-14 17:00,15,13.82,13.82,13.82,13.82,1
20160201|2016-01-14 23:30,15,13.815,13.815,13.815,13.815,2
20160201|2016-01-15 07:30,15,14.07,14.07,14.07,14.07,5
20160201|2016-01-15 08:00,15,14.07,14.07,14.07,14.07,1
20160201|2016-01-15 08:30,15,14.04,14.04,14.02,14.02,7
20160201|2016-01-15 09:00,15,13.96,13.96,13.96,13.96,2
20160201|2016-01-15 10:00,15,13.94,13.945,13.94,13.945,2
20160201|2016-01-15 11:30,15,13.88,13.88,13.88,13.88,2
20160201|2016-01-15 13:30,15,13.91,13.91,13.88,13.88,6
20160201|2016-01-18 01:30,19,13.83,13.83,13.83,13.83,1
20160201|2016-01-18 07:00,19,13.91,13.91,13.91,13.91,8
20160201|2016-01-18 08:30,19,13.895,13.9,13.895,13.9,4
20160201|2016-01-18 09:00,19,13.91,13.91,13.91,13.91,1
20160201|2016-01-19 02:00,19,14.04,14.145,14.04,14.145,5
20160201|2016-01-19 02:30,19,14.135,14.135,14.105,14.105,2
20160201|2016-01-19 04:00,19,14.085,14.085,13.995,13.995,2
20160201|2016-01-19 05:00,19,14.02,14.02,14.02,14.02,1
20160201|2016-01-19 05:30,19,13.995,13.995,13.995,13.995,1
20160201|2016-01-19 07:00,19,14.025,14.025,14.025,14.025,3
20160201|2016-01-19 08:00,19,14.07,14.07,14.07,14.07,5
20160201|2016-01-19 09:00,19,14.025,14.025,14.025,14.025,3
20160201|2016-01-19 10:30,19,14.08,14.08,14.08,14.08,2
20160201|2016-01-19 11:00,19,14.08,14.08,14.08,14.08,2
20160201|2016-01-20 06:00,20,14.1,14.1,14.09,14.09,6
20160201|2016-01-20 06:30,20,14.15,14.15,14.15,14.15,1
20160201|2016-01-20 08:30,20,14.075,14.11,14.075,14.11,7
20160201|2016-01-20 11:30,20,14.18,14.2,14.14,14.14,7
20160201|2016-01-20 13:30,20,14.17,14.17,14.17,14.17,10
20160201|2016-01-20 19:00,21,14.145,14.145,14.145,14.145,6
20160201|2016-01-20 19:30,21,14.13,14.13,14.13,14.13,1
20160201|2016-01-20 21:00,21,14.145,14.18,14.145,14.18,3
20160201|2016-01-20 23:30,21,14.175,14.175,14.16,14.16,2
20160201|2016-01-21 00:00,21,14.18,14.18,14.18,14.18,3
20160201|2016-01-21 03:30,21,14.08,14.08,14.08,14.08,3
20160201|2016-01-21 05:30,21,14.02,14.02,14.02,14.02,4
20160201|2016-01-21 07:00,21,14.085,14.085,14.085,14.085,5
20160201|2016-01-21 07:30,21,14.005,14.005,13.915,13.935,27
20160201|2016-01-21 08:00,21,13.95,13.96,13.93,13.93,6
20160201|2016-01-21 10:00,21,13.915,13.915,13.915,13.915,3
20160201|2016-01-21 11:00,21,14.05,14.05,14.05,14.05,5
20160201|2016-01-21 13:00,21,14.115,14.115,14.1,14.1,10
20160201|2016-01-21 14:00,21,14.09,14.09,14.09,14.09,1
20160201|2016-01-21 14:30,21,14.12,14.12,14.12,14.12,1
20160201|2016-01-21 18:00,22,14.06,14.06,14.06,14.06,1
20160201|2016-01-21 19:30,22,14.085,14.085,14.085,14.085,1
20160201|2016-01-21 21:00,22,14.08,14.08,14.08,14.08,1
20160201|2016-01-21 21:30,22,14.095,14.095,14.095,14.095,1
20160201|2016-01-22 02:30,22,14.085,14.085,14.08,14.08,4
20160201|2016-01-22 07:30,22,14.12,14.12,14.12,14.12,1
20160201|2016-01-22 08:30,22,14.19,14.19,14.19,14.19,2
20160201|2016-01-22 09:00,22,14.175,14.175,14.175,14.175,3
20160201|2016-01-22 09:30,22,14.34,14.34,14.275,14.275,11
20160201|2016-01-22 11:30,22,14.095,14.095,14.095,14.095,2
20160201|2016-01-22 13:00,22,14.04,14.04,14.04,14.04,1
20160201|2016-01-24 18:00,25,14.035,14.035,14.035,14.035,1
20160201|2016-01-24 23:30,25,14.09,14.09,14.09,14.09,6
20160201|2016-01-25 02:30,25,14.05,14.05,14.05,14.05,1
20160201|2016-01-25 04:30,25,14.14,14.14,14.14,14.14,2
20160201|2016-01-25 05:30,25,14.17,14.17,14.17,14.17,1
20160201|2016-01-25 08:00,25,14.2,14.2,14.2,14.2,1
20160201|2016-01-25 09:00,25,14.21,14.21,14.21,14.21,1
20160201|2016-01-25 10:00,25,14.215,14.22,14.215,14.22,5
20160201|2016-01-25 12:00,25,14.225,14.225,14.225,14.225,1
20160201|2016-01-25 13:30,25,14.215,14.215,14.215,14.215,1
20160201|2016-01-25 22:00,26,14.28,14.28,14.28,14.28,1
20160201|2016-01-26 01:00,26,14.3,14.3,14.3,14.3,1
20160201|2016-01-26 01:30,26,14.35,14.35,14.35,14.35,13
20160201|2016-01-26 02:30,26,14.275,14.29,14.275,14.29,2
20160201|2016-01-26 06:00,26,14.35,14.35,14.335,14.335,3
20160201|2016-01-26 07:30,26,14.405,14.415,14.405,14.415,6
20160201|2016-01-26 08:00,26,14.365,14.365,14.31,14.335,3
20160201|2016-01-26 09:30,26,14.45,14.45,14.45,14.45,1
20160201|2016-01-26 11:30,26,14.525,14.53,14.525,14.53,2
20160201|2016-01-26 12:00,26,14.53,14.53,14.53,14.53,9
20160201|2016-01-26 13:30,26,14.51,14.51,14.51,14.51,1
20160201|2016-01-26 21:30,27,14.525,14.525,14.525,14.525,1
20160201|2016-01-26 22:30,27,14.475,14.475,14.475,14.475,1
20160201|2016-01-26 23:30,27,14.47,14.47,14.47,14.47,2
20160201|2016-01-27 07:00,27,14.475,14.495,14.475,14.49,6
20160201|2016-01-27 07:30,27,14.505,14.505,14.505,14.505,2
20160201|2016-01-27 08:30,27,14.455,14.455,14.44,14.44,10
20160201|2016-01-28 06:30,28,14.355,14.355,14.355,14.355,7
20160201|2016-01-28 08:00,28,14.225,14.23,14.225,14.23,10
20160201|2016-01-28 12:30,28,14.23,14.23,14.23,14.23,1
20160201|2016-01-28 13:00,28,14.215,14.215,14.215,14.215,1
20160201|2016-01-29 13:30,29,14.265,14.265,14.265,14.265,4
20160201|2016-01-31 17:00,1,14.245,14.245,14.235,14.235,2
20160201|2016-01-31 17:30,1,14.24,14.24,14.24,14.24,1
20160201|2016-02-01 01:00,1,14.305,14.33,14.305,14.33,2
20160201|2016-02-01 09:00,1,14.37,14.37,14.37,14.37,1
20160201|2016-02-02 02:00,2,14.26,14.26,14.255,14.255,2
20160201|2016-02-03 04:30,3,14.4,14.4,14.4,14.4,1
20160201|2016-02-03 05:00,3,14.4,14.4,14.4,14.4,1
20160201|2016-02-03 09:30,3,14.675,14.71,14.675,14.71,15
20160201|2016-02-03 10:00,3,14.655,14.665,14.655,14.665,8
20160201|2016-02-03 10:30,3,14.69,14.69,14.69,14.69,3
20160201|2016-02-03 11:00,3,14.69,14.69,14.69,14.69,3
20160201|2016-02-03 12:00,3,14.71,14.73,14.71,14.73,6
20160201|2016-02-03 12:30,3,14.775,14.775,14.775,14.775,7
20160201|2016-02-04 05:30,4,14.765,14.77,14.755,14.77,5
20160201|2016-02-04 06:00,4,14.755,14.755,14.735,14.735,2
20160201|2016-02-04 07:00,4,14.835,14.835,14.835,14.835,1
20160201|2016-02-04 07:30,4,14.9,14.9,14.9,14.9,1
20160201|2016-02-04 10:30,4,14.845,14.845,14.845,14.845,2
20160201|2016-02-04 13:00,4,14.87,14.87,14.87,14.87,2
20160201|2016-02-04 13:30,4,14.9,14.9,14.9,14.9,5
20160201|2016-02-04 18:30,5,14.86,14.86,14.86,14.86,1
20160201|2016-02-05 04:30,5,14.9,14.9,14.9,14.9,1
20160201|2016-02-05 07:30,5,14.75,14.795,14.75,14.795,2
20160201|2016-02-05 08:00,5,14.725,14.725,14.725,14.725,1
20160201|2016-02-08 01:00,8,14.91,14.91,14.91,14.91,1
20160201|2016-02-08 03:00,8,14.985,14.995,14.985,14.995,2
20160201|2016-02-08 06:30,8,15.015,15.015,15.015,15.015,1
20160201|2016-02-08 08:00,8,15.225,15.245,15.225,15.245,10
20160201|2016-02-08 08:30,8,15.325,15.325,15.275,15.275,11
20160201|2016-02-08 09:00,8,15.365,15.395,15.345,15.35,12
20160201|2016-02-08 09:30,8,15.34,15.34,15.34,15.34,8
20160201|2016-02-08 12:00,8,15.36,15.42,15.36,15.42,13
20160201|2016-02-08 18:30,9,15.39,15.395,15.39,15.395,3
20160201|2016-02-08 19:00,9,15.39,15.39,15.39,15.39,1
20160201|2016-02-09 07:30,9,15.35,15.35,15.35,15.35,2
20160201|2016-02-09 08:30,9,15.355,15.355,15.355,15.355,2
20160201|2016-02-09 09:00,9,15.34,15.34,15.34,15.34,4
20160201|2016-02-09 12:30,9,15.365,15.365,15.365,15.365,1
20160201|2016-02-10 15:30,10,15.3,15.3,15.3,15.3,3
20160201|2016-02-10 17:00,11,15.3,15.3,15.3,15.3,3
20160201|2016-02-10 18:00,11,15.32,15.36,15.32,15.36,9
20160201|2016-02-10 18:30,11,15.39,15.39,15.39,15.39,3
20160201|2016-02-11 07:30,11,15.57,15.615,15.565,15.615,5
20160201|2016-02-11 08:00,11,15.67,15.735,15.67,15.735,17
20160201|2016-02-11 09:00,11,15.7,15.7,15.7,15.7,2
20160201|2016-02-11 09:30,11,15.71,15.72,15.71,15.72,4
20160201|2016-02-11 13:30,11,15.785,15.785,15.74,15.74,2
20160201|2016-02-12 09:30,12,15.73,15.73,15.73,15.73,1
20160201|2016-02-14 19:00,16,15.385,15.385,15.385,15.385,6
20160201|2016-02-25 12:00,25,15.185,15.185,15.185,15.185,1
20160301|2015-08-26 07:00,26,14.335,14.39,14.33,14.355,13
20160301|2015-08-26 07:30,26,14.34,14.34,14.155,14.285,44
20160301|2015-08-26 08:00,26,14.305,14.355,14.2,14.2,22
20160301|2015-08-26 08:30,26,14.23,14.235,14.165,14.175,24
20160301|2015-08-26 09:00,26,14.14,14.145,14.005,14.01,50
20160301|2015-08-26 09:30,26,14.02,14.205,14.02,14.105,40
20160301|2015-08-26 10:00,26,14.13,14.13,14.13,14.13,1
20160301|2015-08-26 10:30,26,14.11,14.145,14.11,14.135,8
20160301|2015-08-26 11:00,26,14.125,14.125,14.11,14.12,4
20160301|2015-08-26 11:30,26,14.115,14.145,14.11,14.11,7
20160301|2015-08-26 12:00,26,14.14,14.145,14.115,14.115,104
20160301|2015-08-26 12:30,26,14.13,14.135,14.13,14.13,36
20160301|2015-08-26 14:00,26,14.125,14.125,14.125,14.125,1
20160301|2015-08-26 14:30,26,14.17,14.17,14.155,14.155,3
20160301|2015-08-26 15:00,26,14.195,14.195,14.195,14.195,2
20160301|2015-08-26 17:00,27,14.155,14.155,14.15,14.15,4
20160301|2015-08-26 21:30,27,14.2,14.2,14.2,14.2,1
20160301|2015-08-26 22:30,27,14.22,14.22,14.22,14.22,1
20160301|2015-08-27 02:00,27,14.265,14.265,14.265,14.265,8
20160301|2015-08-27 02:30,27,14.3,14.3,14.3,14.3,1
20160301|2015-08-27 07:00,27,14.235,14.235,14.225,14.235,5
20160301|2015-08-27 07:30,27,14.195,14.235,14.175,14.185,11
20160301|2015-08-27 08:00,27,14.23,14.245,14.175,14.23,13
20160301|2015-08-27 08:30,27,14.2,14.22,14.17,14.17,16
20160301|2015-08-27 09:00,27,14.25,14.355,14.245,14.335,8
20160301|2015-08-27 09:30,27,14.33,14.375,14.315,14.335,19
20160301|2015-08-27 10:00,27,14.355,14.585,14.345,14.585,18
20160301|2015-08-27 10:30,27,14.6,14.6,14.53,14.535,13
20160301|2015-08-27 11:00,27,14.525,14.53,14.475,14.48,8
20160301|2015-08-27 11:30,27,14.46,14.545,14.46,14.515,10
20160301|2015-08-27 12:00,27,14.54,14.54,14.48,14.49,21
20160301|2015-08-27 12:30,27,14.475,14.475,14.465,14.465,4
20160301|2015-08-27 13:00,27,14.47,14.47,14.47,14.47,1
20160301|2015-08-27 13:30,27,14.445,14.445,14.445,14.445,1
20160301|2015-08-27 14:00,27,14.48,14.48,14.48,14.48,1
20160301|2015-08-27 15:30,27,14.515,14.52,14.515,14.52,3
20160301|2015-08-27 17:00,28,14.55,14.55,14.55,14.55,1
20160301|2015-08-27 22:00,28,14.53,14.53,14.53,14.53,1
20160301|2015-08-28 01:30,28,14.56,14.56,14.56,14.56,3
20160301|2015-08-28 03:00,28,14.445,14.445,14.445,14.445,1
20160301|2015-08-28 04:00,28,14.47,14.47,14.47,14.47,10
20160301|2015-08-28 05:00,28,14.415,14.46,14.415,14.46,4
20160301|2015-08-28 06:00,28,14.47,14.47,14.47,14.47,3
20160301|2015-08-28 07:00,28,14.53,14.535,14.53,14.535,4
20160301|2015-08-28 07:30,28,14.56,14.57,14.5,14.52,10
20160301|2015-08-28 08:00,28,14.52,14.535,14.435,14.535,19
20160301|2015-08-28 08:30,28,14.515,14.645,14.515,14.605,36
20160301|2015-08-28 09:00,28,14.645,14.675,14.605,14.675,21
20160301|2015-08-28 09:30,28,14.7,14.7,14.55,14.575,33
20160301|2015-08-28 10:00,28,14.58,14.585,14.52,14.54,32
20160301|2015-08-28 10:30,28,14.535,14.535,14.485,14.495,21
20160301|2015-08-28 11:00,28,14.525,14.565,14.525,14.545,16
20160301|2015-08-28 11:30,28,14.55,14.565,14.55,14.565,12
20160301|2015-08-28 12:00,28,14.57,14.605,14.57,14.595,17
20160301|2015-08-28 13:00,28,14.575,14.58,14.57,14.58,4
20160301|2015-08-28 13:30,28,14.605,14.605,14.605,14.605,8
20160301|2015-08-28 15:30,28,14.6,14.6,14.595,14.595,2
20160301|2015-08-28 16:00,28,14.64,14.64,14.64,14.64,1
20160301|2015-08-30 17:00,31,14.635,14.635,14.6,14.6,2
20160301|2015-08-31 06:30,31,14.56,14.565,14.56,14.565,2
20160301|2015-08-31 07:30,31,14.505,14.52,14.5,14.515,11
20160301|2015-08-31 08:00,31,14.5,14.525,14.455,14.52,55
20160301|2015-08-31 08:30,31,14.51,14.515,14.46,14.46,6
20160301|2015-08-31 09:00,31,14.475,14.505,14.475,14.505,6
20160301|2015-08-31 09:30,31,14.52,14.52,14.515,14.52,4
20160301|2015-08-31 10:00,31,14.545,14.55,14.535,14.535,12
20160301|2015-08-31 11:00,31,14.65,14.655,14.645,14.645,3
20160301|2015-08-31 11:30,31,14.65,14.685,14.645,14.685,67
20160301|2015-08-31 12:00,31,14.66,14.665,14.62,14.635,19
20160301|2015-08-31 13:00,31,14.645,14.68,14.645,14.68,8
20160301|2015-08-31 13:30,31,14.68,14.68,14.66,14.665,8
20160301|2015-08-31 18:00,1,14.65,14.65,14.645,14.645,2
20160301|2015-08-31 19:00,1,14.66,14.68,14.65,14.68,3
20160301|2015-08-31 19:30,1,14.7,14.71,14.7,14.71,2
20160301|2015-08-31 21:00,1,14.65,14.65,14.65,14.65,1
20160301|2015-08-31 21:30,1,14.66,14.67,14.66,14.67,2
20160301|2015-09-01 01:00,1,14.68,14.68,14.675,14.675,16
20160301|2015-09-01 02:00,1,14.61,14.635,14.61,14.635,5
20160301|2015-09-01 05:30,1,14.695,14.695,14.695,14.695,1
20160301|2015-09-01 06:00,1,14.635,14.635,14.635,14.635,4
20160301|2015-09-01 07:00,1,14.57,14.625,14.57,14.625,5
20160301|2015-09-01 07:30,1,14.655,14.68,14.605,14.675,7
20160301|2015-09-01 08:00,1,14.69,14.8,14.665,14.665,19
20160301|2015-09-01 08:30,1,14.65,14.695,14.625,14.63,24
20160301|2015-09-01 09:00,1,14.66,14.66,14.635,14.635,4
20160301|2015-09-01 09:30,1,14.56,14.62,14.545,14.62,7
20160301|2015-09-01 11:00,1,14.64,14.64,14.64,14.64,1
20160301|2015-09-01 11:30,1,14.65,14.66,14.65,14.66,6
20160301|2015-09-01 12:00,1,14.65,14.665,14.65,14.66,17
20160301|2015-09-01 12:30,1,14.655,14.655,14.655,14.655,6
20160301|2015-09-01 13:00,1,14.655,14.655,14.64,14.64,11
20160301|2015-09-01 13:30,1,14.64,14.64,14.635,14.635,4
20160301|2015-09-01 14:30,1,14.625,14.625,14.625,14.625,2
20160301|2015-09-01 17:00,2,14.64,14.64,14.64,14.64,1
20160301|2015-09-02 03:30,2,14.61,14.61,14.605,14.605,14
20160301|2015-09-02 04:30,2,14.585,14.585,14.585,14.585,1
20160301|2015-09-02 07:30,2,14.54,14.56,14.51,14.56,23
20160301|2015-09-02 08:00,2,14.59,14.725,14.59,14.725,38
20160301|2015-09-02 08:30,2,14.72,14.855,14.715,14.825,28
20160301|2015-09-02 09:00,2,14.82,14.82,14.71,14.71,13
20160301|2015-09-02 09:30,2,14.665,14.665,14.505,14.525,41
20160301|2015-09-02 10:00,2,14.535,14.585,14.535,14.575,8
20160301|2015-09-02 10:30,2,14.55,14.565,14.535,14.565,15
20160301|2015-09-02 11:00,2,14.605,14.7,14.605,14.7,7
20160301|2015-09-02 11:30,2,14.78,14.78,14.76,14.765,7
20160301|2015-09-02 12:00,2,14.745,14.745,14.715,14.715,4
20160301|2015-09-02 13:00,2,14.685,14.73,14.685,14.73,4
20160301|2015-09-02 13:30,2,14.72,14.72,14.715,14.715,4
20160301|2015-09-03 07:30,3,14.71,14.715,14.62,14.62,17
20160301|2015-09-03 08:00,3,14.635,14.705,14.635,14.705,12
20160301|2015-09-03 08:30,3,14.72,14.83,14.72,14.815,6
20160301|2015-09-03 09:00,3,14.795,14.995,14.795,14.965,14
20160301|2015-09-03 09:30,3,14.94,14.94,14.73,14.73,20
20160301|2015-09-03 10:00,3,14.725,14.725,14.685,14.69,11
20160301|2015-09-03 10:30,3,14.675,14.675,14.645,14.675,10
20160301|2015-09-03 11:00,3,14.69,14.705,14.69,14.695,9
20160301|2015-09-03 11:30,3,14.685,14.715,14.685,14.71,5
20160301|2015-09-03 12:00,3,14.69,14.76,14.675,14.76,7
20160301|2015-09-03 13:00,3,14.72,14.72,14.72,14.72,1
20160301|2015-09-03 13:30,3,14.71,14.71,14.705,14.705,9
20160301|2015-09-03 14:30,3,14.735,14.735,14.73,14.73,4
20160301|2015-09-04 04:00,4,14.77,14.77,14.77,14.77,10
20160301|2015-09-04 05:30,4,14.7,14.7,14.7,14.7,2
20160301|2015-09-04 06:00,4,14.73,14.73,14.73,14.73,10
20160301|2015-09-04 07:00,4,14.67,14.69,14.67,14.67,5
20160301|2015-09-04 07:30,4,14.69,14.81,14.645,14.645,25
20160301|2015-09-04 08:00,4,14.625,14.625,14.535,14.595,17
20160301|2015-09-04 08:30,4,14.585,14.64,14.575,14.64,4
20160301|2015-09-04 09:00,4,14.58,14.655,14.58,14.625,38
20160301|2015-09-04 09:30,4,14.645,14.645,14.645,14.645,1
20160301|2015-09-04 10:00,4,14.59,14.59,14.59,14.59,1
20160301|2015-09-04 11:30,4,14.59,14.625,14.59,14.615,4
20160301|2015-09-04 12:00,4,14.635,14.635,14.585,14.585,4
20160301|2015-09-04 13:00,4,14.585,14.585,14.585,14.585,1
20160301|2015-09-04 13:30,4,14.56,14.57,14.56,14.57,5
20160301|2015-09-04 14:00,4,14.56,14.56,14.56,14.56,2
20160301|2015-09-07 05:30,8,14.51,14.51,14.51,14.51,1
20160301|2015-09-08 04:00,8,14.735,14.735,14.73,14.73,3
20160301|2015-09-08 05:00,8,14.675,14.675,14.675,14.675,1
20160301|2015-09-08 06:00,8,14.675,14.7,14.675,14.7,2
20160301|2015-09-08 07:00,8,14.765,14.765,14.765,14.765,1
20160301|2015-09-08 07:30,8,14.78,14.785,14.73,14.73,6
20160301|2015-09-08 08:00,8,14.74,14.77,14.725,14.75,5
20160301|2015-09-08 08:30,8,14.755,14.755,14.705,14.705,8
20160301|2015-09-08 09:00,8,14.735,14.745,14.66,14.68,7
20160301|2015-09-08 09:30,8,14.675,14.72,14.675,14.72,7
20160301|2015-09-08 10:00,8,14.73,14.89,14.73,14.875,9
20160301|2015-09-08 10:30,8,14.895,14.91,14.875,14.875,3
20160301|2015-09-08 11:00,8,14.865,14.88,14.86,14.88,3
20160301|2015-09-08 11:30,8,14.845,14.845,14.8,14.8,2
20160301|2015-09-08 12:00,8,14.81,14.815,14.79,14.79,5
20160301|2015-09-08 12:30,8,14.82,14.82,14.82,14.82,1
20160301|2015-09-08 13:00,8,14.81,14.81,14.81,14.81,1
20160301|2015-09-08 13:30,8,14.805,14.805,14.805,14.805,4
20160301|2015-09-08 15:30,8,14.81,14.81,14.81,14.81,1
20160301|2015-09-08 17:00,9,14.815,14.815,14.815,14.815,1
20160301|2015-09-08 18:30,9,14.84,14.84,14.84,14.84,1
20160301|2015-09-08 22:30,9,14.88,14.88,14.88,14.88,2
20160301|2015-09-09 02:30,9,14.79,14.79,14.79,14.79,1
20160301|2015-09-09 04:30,9,14.78,14.78,14.78,14.78,1
20160301|2015-09-09 05:30,9,14.78,14.78,14.78,14.78,1
20160301|2015-09-09 06:00,9,14.805,14.805,14.805,14.805,1
20160301|2015-09-09 06:30,9,14.725,14.725,14.725,14.725,1
20160301|2015-09-09 07:00,9,14.735,14.78,14.735,14.78,29
20160301|2015-09-09 07:30,9,14.71,14.77,14.71,14.77,9
20160301|2015-09-09 08:00,9,14.75,14.75,14.68,14.68,6
20160301|2015-09-09 08:30,9,14.705,14.765,14.69,14.735,13
20160301|2015-09-09 09:00,9,14.725,14.74,14.69,14.715,20
20160301|2015-09-09 09:30,9,14.71,14.725,14.68,14.695,18
20160301|2015-09-09 10:00,9,14.69,14.735,14.645,14.645,15
20160301|2015-09-09 10:30,9,14.665,14.67,14.62,14.62,6
20160301|2015-09-09 11:00,9,14.65,14.67,14.65,14.67,3
20160301|2015-09-09 12:00,9,14.625,14.63,14.61,14.61,5
20160301|2015-09-09 12:30,9,14.63,14.63,14.63,14.63,1
20160301|2015-09-09 13:00,9,14.65,14.65,14.625,14.625,5
20160301|2015-09-09 13:30,9,14.64,14.64,14.635,14.635,8
20160301|2015-09-09 21:00,10,14.675,14.675,14.675,14.675,1
20160301|2015-09-10 00:30,10,14.665,14.665,14.665,14.665,1
20160301|2015-09-10 01:00,10,14.705,14.705,14.705,14.705,2
20160301|2015-09-10 02:00,10,14.68,14.68,14.68,14.68,2
20160301|2015-09-10 02:30,10,14.755,14.755,14.755,14.755,1
20160301|2015-09-10 03:00,10,14.765,14.765,14.765,14.765,1
20160301|2015-09-10 06:30,10,14.7,14.7,14.7,14.7,1
20160301|2015-09-10 07:30,10,14.72,14.725,14.72,14.725,4
20160301|2015-09-10 08:30,10,14.8,14.8,14.795,14.795,9
20160301|2015-09-10 09:00,10,14.815,14.815,14.815,14.815,2
20160301|2015-09-10 09:30,10,14.78,14.78,14.695,14.695,3
20160301|2015-09-10 10:00,10,14.685,14.72,14.685,14.705,10
20160301|2015-09-10 12:00,10,14.69,14.69,14.69,14.69,1
20160301|2015-09-10 13:00,10,14.705,14.705,14.705,14.705,7
20160301|2015-09-10 13:30,10,14.705,14.705,14.705,14.705,4
20160301|2015-09-10 17:00,11,14.715,14.715,14.715,14.715,1
20160301|2015-09-10 18:30,11,14.755,14.755,14.755,14.755,1
20160301|2015-09-11 00:00,11,14.765,14.765,14.765,14.765,1
20160301|2015-09-11 03:00,11,14.655,14.655,14.655,14.655,1
20160301|2015-09-11 05:30,11,14.64,14.64,14.64,14.64,1
20160301|2015-09-11 06:00,11,14.625,14.625,14.625,14.625,1
20160301|2015-09-11 08:00,11,14.595,14.595,14.42,14.445,33
20160301|2015-09-11 08:30,11,14.4,14.405,14.37,14.385,13
20160301|2015-09-11 09:00,11,14.39,14.43,14.39,14.42,5
20160301|2015-09-11 09:30,11,14.34,14.34,14.305,14.335,14
20160301|2015-09-11 10:00,11,14.33,14.385,14.325,14.385,12
20160301|2015-09-11 10:30,11,14.405,14.405,14.4,14.4,4
20160301|2015-09-11 11:00,11,14.475,14.485,14.44,14.44,11
20160301|2015-09-11 11:30,11,14.44,14.515,14.44,14.49,4
20160301|2015-09-11 12:00,11,14.5,14.565,14.495,14.555,27
20160301|2015-09-11 12:30,11,14.55,14.55,14.52,14.525,4
20160301|2015-09-11 13:00,11,14.53,14.53,14.52,14.52,5
20160301|2015-09-11 13:30,11,14.54,14.565,14.54,14.565,9
20160301|2015-09-11 14:00,11,14.6,14.65,14.6,14.65,4
20160301|2015-09-11 14:30,11,14.64,14.64,14.64,14.64,2
20160301|2015-09-14 06:30,14,14.4,14.4,14.4,14.4,2
20160301|2015-09-14 08:00,14,14.445,14.455,14.425,14.445,15
20160301|2015-09-14 08:30,14,14.44,14.44,14.385,14.385,7
20160301|2015-09-14 09:00,14,14.395,14.42,14.37,14.38,10
20160301|2015-09-14 09:30,14,14.425,14.45,14.425,14.45,6
20160301|2015-09-14 10:00,14,14.46,14.46,14.415,14.415,4
20160301|2015-09-14 10:30,14,14.415,14.435,14.415,14.43,6
20160301|2015-09-14 11:00,14,14.43,14.435,14.425,14.425,5
20160301|2015-09-14 11:30,14,14.43,14.43,14.415,14.42,5
20160301|2015-09-14 12:00,14,14.425,14.425,14.405,14.41,15
20160301|2015-09-14 12:30,14,14.425,14.425,14.425,14.425,1
20160301|2015-09-14 13:00,14,14.425,14.425,14.405,14.405,2
20160301|2015-09-14 13:30,14,14.445,14.45,14.445,14.45,13
20160301|2015-09-14 14:30,14,14.445,14.445,14.445,14.445,4
20160301|2015-09-14 17:00,15,14.4,14.4,14.4,14.4,1
20160301|2015-09-14 19:00,15,14.45,14.45,14.45,14.45,1
20160301|2015-09-15 05:00,15,14.33,14.33,14.33,14.33,1
20160301|2015-09-15 05:30,15,14.31,14.31,14.31,14.31,1
20160301|2015-09-15 06:30,15,14.355,14.355,14.355,14.355,1
20160301|2015-09-15 07:30,15,14.4,14.4,14.39,14.39,7
20160301|2015-09-15 08:00,15,14.41,14.41,14.385,14.385,16
20160301|2015-09-15 08:30,15,14.355,14.37,14.355,14.37,5
20160301|2015-09-15 09:00,15,14.325,14.37,14.325,14.37,3
20160301|2015-09-15 10:00,15,14.365,14.365,14.365,14.365,2
20160301|2015-09-15 11:00,15,14.395,14.395,14.395,14.395,6
20160301|2015-09-15 12:00,15,14.38,14.38,14.38,14.38,1
20160301|2015-09-15 13:00,15,14.37,14.37,14.37,14.37,2
20160301|2015-09-15 13:30,15,14.365,14.365,14.365,14.365,2
20160301|2015-09-15 14:00,15,14.415,14.415,14.415,14.415,2
20160301|2015-09-15 14:30,15,14.42,14.42,14.42,14.42,1
20160301|2015-09-15 17:30,16,14.42,14.42,14.42,14.42,1
20160301|2015-09-16 04:30,16,14.565,14.565,14.555,14.555,2
20160301|2015-09-16 05:00,16,14.56,14.56,14.56,14.56,1
20160301|2015-09-16 07:00,16,14.6,14.645,14.6,14.645,6
20160301|2015-09-16 07:30,16,14.78,14.815,14.745,14.815,56
20160301|2015-09-16 08:00,16,14.8,14.8,14.72,14.75,21
20160301|2015-09-16 08:30,16,14.765,14.87,14.745,14.87,17
20160301|2015-09-16 09:00,16,14.89,14.91,14.84,14.875,27
20160301|2015-09-16 09:30,16,14.875,14.895,14.865,14.885,28
20160301|2015-09-16 10:00,16,14.915,14.93,14.915,14.93,4
20160301|2015-09-16 10:30,16,14.92,14.925,14.895,14.895,10
20160301|2015-09-16 11:00,16,14.91,14.955,14.88,14.955,13
20160301|2015-09-16 11:30,16,14.94,15.01,14.94,14.98,12
20160301|2015-09-16 12:00,16,14.965,14.965,14.93,14.935,30
20160301|2015-09-16 12:30,16,14.94,14.945,14.94,14.945,2
20160301|2015-09-16 13:00,16,14.96,14.96,14.96,14.96,1
20160301|2015-09-16 13:30,16,14.96,14.96,14.95,14.95,9
20160301|2015-09-16 17:00,17,14.95,14.95,14.95,14.95,1
20160301|2015-09-16 20:30,17,14.9,14.9,14.9,14.9,1
20160301|2015-09-17 03:00,17,14.99,14.99,14.99,14.99,2
20160301|2015-09-17 04:00,17,14.945,14.945,14.945,14.945,1
20160301|2015-09-17 06:30,17,14.845,14.845,14.845,14.845,10
20160301|2015-09-17 07:00,17,14.98,14.98,14.98,14.98,1
20160301|2015-09-17 07:30,17,14.945,14.965,14.92,14.935,22
20160301|2015-09-17 08:00,17,14.935,14.935,14.9,14.925,13
20160301|2015-09-17 08:30,17,14.94,15,14.94,14.99,15
20160301|2015-09-17 09:00,17,14.975,15.025,14.975,15.02,24
20160301|2015-09-17 09:30,17,15.005,15.03,15,15.025,9
20160301|2015-09-17 10:00,17,15.03,15.07,15.03,15.06,7
20160301|2015-09-17 10:30,17,15.03,15.03,14.945,14.945,14
20160301|2015-09-17 11:00,17,14.98,14.98,14.98,14.98,4
20160301|2015-09-17 11:30,17,15.005,15.015,15.005,15.01,5
20160301|2015-09-17 12:00,17,15.035,15.04,15.01,15.035,25
20160301|2015-09-17 12:30,17,15.07,15.07,15.04,15.04,6
20160301|2015-09-17 13:00,17,15.21,15.265,15.21,15.265,3
20160301|2015-09-17 13:30,17,15.205,15.205,15.205,15.205,5
20160301|2015-09-17 14:30,17,15.195,15.195,15.175,15.18,10
20160301|2015-09-17 17:30,18,15.17,15.19,15.17,15.19,3
20160301|2015-09-17 18:00,18,15.175,15.175,15.175,15.175,2
20160301|2015-09-17 20:00,18,15.155,15.155,15.155,15.155,1
20160301|2015-09-18 01:30,18,15.075,15.075,15.07,15.07,2
20160301|2015-09-18 02:00,18,15.1,15.1,15.1,15.1,2
20160301|2015-09-18 04:00,18,15.225,15.26,15.225,15.26,8
20160301|2015-09-18 04:30,18,15.27,15.31,15.265,15.31,11
20160301|2015-09-18 05:00,18,15.305,15.305,15.305,15.305,1
20160301|2015-09-18 05:30,18,15.27,15.27,15.27,15.27,2
20160301|2015-09-18 06:00,18,15.28,15.28,15.28,15.28,2
20160301|2015-09-18 07:00,18,15.31,15.31,15.3,15.3,9
20160301|2015-09-18 07:30,18,15.4,15.47,15.4,15.43,28
20160301|2015-09-18 08:00,18,15.395,15.395,15.33,15.34,12
20160301|2015-09-18 08:30,18,15.33,15.33,15.28,15.28,2
20160301|2015-09-18 09:00,18,15.295,15.295,15.26,15.275,5
20160301|2015-09-18 10:00,18,15.235,15.235,15.205,15.205,3
20160301|2015-09-18 10:30,18,15.19,15.22,15.19,15.22,2
20160301|2015-09-18 11:00,18,15.25,15.25,15.245,15.245,17
20160301|2015-09-18 11:30,18,15.24,15.24,15.22,15.24,3
20160301|2015-09-18 12:00,18,15.225,15.225,15.195,15.195,20
20160301|2015-09-18 13:00,18,15.155,15.19,15.155,15.19,3
20160301|2015-09-18 13:30,18,15.19,15.19,15.19,15.19,4
20160301|2015-09-18 15:00,18,15.195,15.195,15.195,15.195,3
20160301|2015-09-20 17:00,21,15.23,15.23,15.23,15.23,1
20160301|2015-09-21 00:30,21,15.2,15.2,15.2,15.2,2
20160301|2015-09-21 01:00,21,15.2,15.2,15.2,15.2,1
20160301|2015-09-21 01:30,21,15.225,15.225,15.225,15.225,5
20160301|2015-09-21 03:00,21,15.215,15.215,15.215,15.215,5
20160301|2015-09-21 07:00,21,15.18,15.18,15.18,15.18,2
20160301|2015-09-21 08:00,21,15.2,15.235,15.2,15.205,8
20160301|2015-09-21 09:00,21,15.25,15.25,15.25,15.25,3
20160301|2015-09-21 09:30,21,15.25,15.26,15.25,15.25,8
20160301|2015-09-21 10:00,21,15.255,15.275,15.25,15.25,23
20160301|2015-09-21 10:30,21,15.265,15.265,15.26,15.26,2
20160301|2015-09-21 11:00,21,15.26,15.285,15.26,15.27,80
20160301|2015-09-21 12:30,21,15.26,15.26,15.255,15.255,8
20160301|2015-09-21 13:00,21,15.245,15.245,15.245,15.245,2
20160301|2015-09-21 13:30,21,15.245,15.245,15.235,15.235,4
20160301|2015-09-22 02:00,22,15.245,15.245,15.245,15.245,3
20160301|2015-09-22 02:30,22,15.255,15.255,15.255,15.255,1
20160301|2015-09-22 03:30,22,15.185,15.185,15.185,15.185,18
20160301|2015-09-22 04:00,22,15.05,15.05,15.05,15.05,1
20160301|2015-09-22 06:00,22,15.005,15.005,15,15,6
20160301|2015-09-22 07:00,22,14.95,14.975,14.94,14.965,8
20160301|2015-09-22 07:30,22,14.835,14.835,14.805,14.805,5
20160301|2015-09-22 08:00,22,14.835,14.88,14.825,14.865,16
20160301|2015-09-22 08:30,22,14.815,14.815,14.815,14.815,1
20160301|2015-09-22 09:00,22,14.815,14.82,14.785,14.8,8
20160301|2015-09-22 09:30,22,14.775,14.825,14.77,14.825,6
20160301|2015-09-22 11:00,22,14.82,14.835,14.82,14.825,10
20160301|2015-09-22 12:00,22,14.815,14.815,14.8,14.8,10
20160301|2015-09-22 12:30,22,14.81,14.81,14.8,14.805,13
20160301|2015-09-22 13:00,22,14.805,14.815,14.805,14.815,3
20160301|2015-09-22 14:30,22,14.83,14.83,14.83,14.83,1
20160301|2015-09-22 20:00,23,14.825,14.825,14.825,14.825,1
20160301|2015-09-22 21:00,23,14.75,14.75,14.75,14.75,1
20160301|2015-09-23 01:30,23,14.795,14.795,14.795,14.795,1
20160301|2015-09-23 03:00,23,14.845,14.845,14.845,14.845,1
20160301|2015-09-23 06:30,23,14.88,14.88,14.88,14.88,1
20160301|2015-09-23 07:00,23,14.855,14.855,14.825,14.83,3
20160301|2015-09-23 07:30,23,14.87,14.875,14.87,14.875,3
20160301|2015-09-23 08:00,23,14.87,14.93,14.865,14.93,11
20160301|2015-09-23 08:30,23,14.91,14.91,14.905,14.905,2
20160301|2015-09-23 09:30,23,14.925,14.925,14.88,14.88,6
20160301|2015-09-23 10:30,23,14.84,14.84,14.84,14.84,10
20160301|2015-09-23 11:00,23,14.835,14.835,14.835,14.835,4
20160301|2015-09-23 11:30,23,14.845,14.845,14.83,14.83,3
20160301|2015-09-23 12:00,23,14.83,14.84,14.83,14.84,8
20160301|2015-09-23 13:00,23,14.82,14.82,14.795,14.795,3
20160301|2015-09-23 13:30,23,14.8,14.8,14.8,14.8,1
20160301|2015-09-24 04:30,24,14.845,14.85,14.845,14.85,4
20160301|2015-09-24 07:00,24,14.8,14.84,14.8,14.84,11
20160301|2015-09-24 07:30,24,14.825,14.825,14.825,14.825,1
20160301|2015-09-24 08:00,24,14.845,14.925,14.845,14.92,10
20160301|2015-09-24 08:30,24,15.015,15.07,15.015,15.06,31
20160301|2015-09-24 09:00,24,15.095,15.215,15.06,15.215,24
20160301|2015-09-24 09:30,24,15.215,15.225,15.17,15.175,16
20160301|2015-09-24 10:00,24,15.18,15.18,15.18,15.18,1
20160301|2015-09-24 11:00,24,15.16,15.16,15.16,15.16,1
20160301|2015-09-24 11:30,24,15.19,15.19,15.17,15.17,2
20160301|2015-09-24 12:00,24,15.17,15.18,15.17,15.175,8
20160301|2015-09-24 12:30,24,15.17,15.17,15.17,15.17,8
20160301|2015-09-24 13:00,24,15.17,15.17,15.145,15.145,6
20160301|2015-09-24 13:30,24,15.165,15.175,15.165,15.175,3
20160301|2015-09-24 15:00,24,15.17,15.17,15.17,15.17,1
20160301|2015-09-24 17:00,25,15.16,15.16,15.16,15.16,1
20160301|2015-09-24 18:00,25,15.115,15.13,15.085,15.13,131
20160301|2015-09-24 20:00,25,15.135,15.165,15.135,15.145,75
20160301|2015-09-24 20:30,25,15.175,15.205,15.175,15.205,130
20160301|2015-09-24 21:00,25,15.16,15.16,15.16,15.16,1
20160301|2015-09-25 00:30,25,15.145,15.145,15.145,15.145,1
20160301|2015-09-25 03:00,25,15.085,15.085,15.04,15.04,2
20160301|2015-09-25 04:00,25,15.1,15.1,15.1,15.1,3
20160301|2015-09-25 04:30,25,15.095,15.1,15.095,15.1,2
20160301|2015-09-25 06:00,25,15.04,15.04,15.04,15.04,2
20160301|2015-09-25 07:00,25,15.105,15.105,15.105,15.105,12
20160301|2015-09-25 07:30,25,15.1,15.115,15,15.11,28
20160301|2015-09-25 08:00,25,15.09,15.17,15.09,15.17,10
20160301|2015-09-25 08:30,25,15.165,15.165,15.165,15.165,4
20160301|2015-09-25 09:00,25,15.15,15.15,15.095,15.095,2
20160301|2015-09-25 10:00,25,15.145,15.145,15.145,15.145,7
20160301|2015-09-25 10:30,25,15.13,15.155,15.13,15.155,2
20160301|2015-09-25 11:00,25,15.135,15.135,15.125,15.13,5
20160301|2015-09-25 11:30,25,15.135,15.135,15.12,15.13,3
20160301|2015-09-25 12:00,25,15.15,15.165,15.14,15.15,11
20160301|2015-09-25 13:00,25,15.135,15.135,15.135,15.135,2
20160301|2015-09-25 13:30,25,15.14,15.15,15.14,15.15,2
20160301|2015-09-27 17:00,28,15.12,15.12,15.12,15.12,1
20160301|2015-09-27 18:30,28,15.15,15.15,15.15,15.15,1
20160301|2015-09-28 01:30,28,15.04,15.04,14.965,14.965,8
20160301|2015-09-28 02:00,28,14.965,14.965,14.965,14.965,1
20160301|2015-09-28 03:00,28,14.835,14.835,14.835,14.835,1
20160301|2015-09-28 04:00,28,14.865,14.865,14.865,14.865,1
20160301|2015-09-28 05:00,28,14.78,14.78,14.7,14.7,5
20160301|2015-09-28 06:00,28,14.725,14.725,14.725,14.725,1
20160301|2015-09-28 07:30,28,14.635,14.65,14.565,14.615,66
20160301|2015-09-28 08:00,28,14.625,14.66,14.61,14.625,44
20160301|2015-09-28 08:30,28,14.62,14.625,14.62,14.62,5
20160301|2015-09-28 09:00,28,14.615,14.66,14.615,14.625,20
20160301|2015-09-28 09:30,28,14.615,14.64,14.6,14.625,21
20160301|2015-09-28 10:00,28,14.595,14.595,14.525,14.555,44
20160301|2015-09-28 10:30,28,14.55,14.595,14.55,14.585,16
20160301|2015-09-28 11:00,28,14.58,14.6,14.58,14.595,3
20160301|2015-09-28 11:30,28,14.58,14.585,14.575,14.585,4
20160301|2015-09-28 12:00,28,14.6,14.6,14.58,14.58,7
20160301|2015-09-28 12:30,28,14.595,14.595,14.595,14.595,1
20160301|2015-09-28 13:00,28,14.6,14.6,14.6,14.6,3
20160301|2015-09-28 13:30,28,14.6,14.605,14.6,14.605,12
20160301|2015-09-28 14:00,28,14.605,14.61,14.605,14.61,8
20160301|2015-09-28 14:30,28,14.6,14.6,14.6,14.6,1
20160301|2015-09-28 17:00,29,14.595,14.595,14.595,14.595,1
20160301|2015-09-28 20:00,29,14.62,14.635,14.62,14.63,6
20160301|2015-09-28 20:30,29,14.64,14.64,14.64,14.64,1
20160301|2015-09-28 22:00,29,14.605,14.605,14.605,14.605,3
20160301|2015-09-29 00:30,29,14.55,14.55,14.52,14.52,7
20160301|2015-09-29 01:00,29,14.53,14.54,14.53,14.54,2
20160301|2015-09-29 04:00,29,14.59,14.59,14.59,14.59,1
20160301|2015-09-29 05:30,29,14.58,14.58,14.58,14.58,1
20160301|2015-09-29 06:30,29,14.585,14.635,14.585,14.635,2
20160301|2015-09-29 07:00,29,14.665,14.665,14.635,14.645,3
20160301|2015-09-29 08:00,29,14.66,14.66,14.59,14.59,19
20160301|2015-09-29 08:30,29,14.585,14.735,14.585,14.72,16
20160301|2015-09-29 09:00,29,14.72,14.72,14.675,14.7,5
20160301|2015-09-29 09:30,29,14.705,14.74,14.705,14.72,7
20160301|2015-09-29 10:00,29,14.705,14.705,14.695,14.695,2
20160301|2015-09-29 10:30,29,14.705,14.705,14.685,14.685,8
20160301|2015-09-29 11:30,29,14.66,14.66,14.66,14.66,3
20160301|2015-09-29 12:00,29,14.625,14.63,14.615,14.615,7
20160301|2015-09-29 13:00,29,14.635,14.64,14.635,14.64,3
20160301|2015-09-29 13:30,29,14.645,14.66,14.645,14.655,16
20160301|2015-09-29 14:00,29,14.655,14.655,14.655,14.655,2
20160301|2015-09-29 15:30,29,14.645,14.645,14.645,14.645,1
20160301|2015-09-30 03:00,30,14.71,14.71,14.705,14.705,6
20160301|2015-09-30 04:30,30,14.66,14.66,14.655,14.655,17
20160301|2015-09-30 07:00,30,14.655,14.66,14.655,14.66,3
20160301|2015-09-30 08:00,30,14.52,14.55,14.5,14.54,26
20160301|2015-09-30 08:30,30,14.51,14.625,14.51,14.625,3
20160301|2015-09-30 09:00,30,14.67,14.765,14.64,14.76,35
20160301|2015-09-30 09:30,30,14.49,14.56,14.49,14.56,30
20160301|2015-09-30 10:00,30,14.54,14.55,14.535,14.535,13
20160301|2015-09-30 10:30,30,14.54,14.58,14.54,14.58,6
20160301|2015-09-30 11:00,30,14.57,14.57,14.53,14.53,8
20160301|2015-09-30 11:30,30,14.495,14.51,14.495,14.5,9
20160301|2015-09-30 12:00,30,14.535,14.58,14.535,14.575,116
20160301|2015-09-30 12:30,30,14.58,14.58,14.55,14.55,4
20160301|2015-09-30 13:00,30,14.55,14.565,14.535,14.565,12
20160301|2015-09-30 13:30,30,14.54,14.545,14.54,14.545,16
20160301|2015-09-30 14:30,30,14.545,14.545,14.54,14.54,3
20160301|2015-09-30 17:00,1,14.52,14.52,14.52,14.52,1
20160301|2015-09-30 17:30,1,14.535,14.535,14.535,14.535,1
20160301|2015-09-30 18:00,1,14.54,14.54,14.54,14.54,1
20160301|2015-09-30 18:30,1,14.545,14.545,14.545,14.545,1
20160301|2015-09-30 19:00,1,14.555,14.555,14.555,14.555,1
20160301|2015-10-01 00:00,1,14.625,14.625,14.625,14.625,1
20160301|2015-10-01 02:00,1,14.555,14.6,14.555,14.6,4
20160301|2015-10-01 05:00,1,14.575,14.575,14.575,14.575,2
20160301|2015-10-01 07:00,1,14.535,14.535,14.5,14.5,3
20160301|2015-10-01 07:30,1,14.565,14.565,14.565,14.565,1
20160301|2015-10-01 08:00,1,14.605,14.66,14.555,14.66,14
20160301|2015-10-01 08:30,1,14.67,14.67,14.665,14.665,2
20160301|2015-10-01 09:00,1,14.635,14.685,14.635,14.685,2
20160301|2015-10-01 09:30,1,14.685,14.71,14.67,14.67,17
20160301|2015-10-01 10:00,1,14.565,14.625,14.565,14.625,17
20160301|2015-10-01 10:30,1,14.63,14.635,14.62,14.635,5
20160301|2015-10-01 11:00,1,14.635,14.635,14.55,14.565,9
20160301|2015-10-01 11:30,1,14.585,14.6,14.575,14.58,12
20160301|2015-10-01 12:00,1,14.585,14.585,14.55,14.555,26
20160301|2015-10-01 13:00,1,14.51,14.51,14.51,14.51,1
20160301|2015-10-01 13:30,1,14.54,14.54,14.54,14.54,3
20160301|2015-10-01 14:00,1,14.545,14.55,14.545,14.55,2
20160301|2015-10-01 17:00,2,14.535,14.54,14.535,14.54,3
20160301|2015-10-02 01:00,2,14.52,14.52,14.52,14.52,2
20160301|2015-10-02 04:00,2,14.485,14.485,14.485,14.485,1
20160301|2015-10-02 04:30,2,14.465,14.465,14.465,14.465,1
20160301|2015-10-02 05:00,2,14.47,14.47,14.435,14.435,2
20160301|2015-10-02 06:30,2,14.455,14.455,14.455,14.455,1
20160301|2015-10-02 07:00,2,14.51,14.51,14.51,14.51,1
20160301|2015-10-02 07:30,2,14.625,15.085,14.625,15.025,84
20160301|2015-10-02 08:00,2,15,15.045,14.905,14.915,44
20160301|2015-10-02 08:30,2,14.945,15.135,14.945,15.08,19
20160301|2015-10-02 09:00,2,15.095,15.115,15.08,15.08,7
20160301|2015-10-02 09:30,2,15.135,15.165,15.11,15.115,12
20160301|2015-10-02 10:00,2,15.12,15.29,15.12,15.245,37
20160301|2015-10-02 10:30,2,15.23,15.28,15.23,15.28,16
20160301|2015-10-02 11:00,2,15.295,15.295,15.23,15.26,14
20160301|2015-10-02 11:30,2,15.235,15.255,15.235,15.255,8
20160301|2015-10-02 12:00,2,15.275,15.32,15.26,15.28,30
20160301|2015-10-02 12:30,2,15.265,15.265,15.255,15.255,4
20160301|2015-10-02 13:00,2,15.25,15.31,15.25,15.31,3
20160301|2015-10-02 13:30,2,15.31,15.32,15.31,15.32,2
20160301|2015-10-02 14:00,2,15.335,15.345,15.335,15.345,2
20160301|2015-10-04 17:00,5,15.3,15.39,15.3,15.39,6
20160301|2015-10-04 17:30,5,15.365,15.365,15.36,15.36,10
20160301|2015-10-04 18:00,5,15.32,15.32,15.32,15.32,5
20160301|2015-10-04 18:30,5,15.27,15.27,15.27,15.27,2
20160301|2015-10-04 19:00,5,15.27,15.27,15.27,15.27,3
20160301|2015-10-04 19:30,5,15.295,15.295,15.295,15.295,1
20160301|2015-10-04 20:30,5,15.25,15.25,15.25,15.25,1
20160301|2015-10-05 02:00,5,15.325,15.325,15.325,15.325,1
20160301|2015-10-05 03:00,5,15.365,15.365,15.365,15.365,3
20160301|2015-10-05 04:30,5,15.34,15.34,15.34,15.34,2
20160301|2015-10-05 06:00,5,15.325,15.325,15.27,15.27,8
20160301|2015-10-05 06:30,5,15.26,15.26,15.26,15.26,2
20160301|2015-10-05 07:00,5,15.41,15.535,15.385,15.485,35
20160301|2015-10-05 07:30,5,15.51,15.615,15.505,15.52,40
20160301|2015-10-05 08:00,5,15.52,15.725,15.51,15.685,23
20160301|2015-10-05 08:30,5,15.725,15.725,15.58,15.645,38
20160301|2015-10-05 09:00,5,15.635,15.695,15.635,15.655,15
20160301|2015-10-05 09:30,5,15.715,15.72,15.68,15.695,10
20160301|2015-10-05 10:00,5,15.68,15.7,15.65,15.65,94
20160301|2015-10-05 10:30,5,15.67,15.67,15.6,15.6,3
20160301|2015-10-05 11:00,5,15.54,15.595,15.54,15.595,16
20160301|2015-10-05 11:30,5,15.625,15.665,15.625,15.665,2
20160301|2015-10-05 12:00,5,15.72,15.765,15.72,15.735,34
20160301|2015-10-05 12:30,5,15.715,15.715,15.705,15.715,5
20160301|2015-10-05 13:00,5,15.685,15.685,15.68,15.68,2
20160301|2015-10-05 13:30,5,15.67,15.705,15.67,15.685,10
20160301|2015-10-05 17:00,6,15.685,15.685,15.685,15.685,4
20160301|2015-10-05 17:30,6,15.665,15.665,15.665,15.665,1
20160301|2015-10-05 20:30,6,15.64,15.64,15.64,15.64,1
20160301|2015-10-05 22:30,6,15.655,15.655,15.655,15.655,1
20160301|2015-10-06 03:00,6,15.665,15.665,15.665,15.665,1
20160301|2015-10-06 04:00,6,15.675,15.685,15.675,15.685,5
20160301|2015-10-06 04:30,6,15.72,15.72,15.72,15.72,1
20160301|2015-10-06 05:00,6,15.705,15.71,15.705,15.71,10
20160301|2015-10-06 06:00,6,15.75,15.75,15.75,15.75,1
20160301|2015-10-06 07:30,6,15.73,15.85,15.725,15.81,52
20160301|2015-10-06 08:00,6,15.81,15.93,15.805,15.93,18
20160301|2015-10-06 08:30,6,15.98,16.035,15.98,16.005,21
20160301|2015-10-06 09:00,6,16.05,16.07,16.035,16.07,19
20160301|2015-10-06 09:30,6,16.065,16.12,16.065,16.12,14
20160301|2015-10-06 10:00,6,16.07,16.13,16.07,16.115,19
20160301|2015-10-06 10:30,6,16.09,16.09,16.01,16.02,8
20160301|2015-10-06 11:00,6,16.03,16.07,16.03,16.06,7
20160301|2015-10-06 11:30,6,16.03,16.03,16.02,16.02,3
20160301|2015-10-06 12:00,6,16.015,16.035,16.005,16.025,14
20160301|2015-10-06 12:30,6,15.995,16,15.93,15.93,9
20160301|2015-10-06 13:00,6,15.92,15.945,15.87,15.945,8
20160301|2015-10-06 13:30,6,15.95,15.96,15.95,15.95,14
20160301|2015-10-06 14:00,6,15.935,15.935,15.89,15.89,6
20160301|2015-10-06 14:30,6,15.885,15.885,15.85,15.85,2
20160301|2015-10-06 15:00,6,15.865,15.865,15.865,15.865,2
20160301|2015-10-06 17:30,7,15.945,15.945,15.945,15.945,1
20160301|2015-10-06 18:00,7,15.97,15.97,15.97,15.97,2
20160301|2015-10-06 18:30,7,15.955,15.955,15.955,15.955,1
20160301|2015-10-06 19:00,7,15.97,15.97,15.97,15.97,3
20160301|2015-10-06 20:00,7,15.995,16,15.995,16,2
20160301|2015-10-06 21:30,7,15.965,15.965,15.96,15.96,2
20160301|2015-10-06 22:30,7,15.95,15.95,15.95,15.95,1
20160301|2015-10-06 23:00,7,15.95,15.95,15.95,15.95,1
20160301|2015-10-07 01:00,7,16.02,16.02,16.02,16.02,1
20160301|2015-10-07 01:30,7,16.035,16.035,16.03,16.03,2
20160301|2015-10-07 02:00,7,15.97,15.97,15.94,15.94,3
20160301|2015-10-07 03:30,7,15.91,15.91,15.91,15.91,1
20160301|2015-10-07 04:30,7,15.915,15.915,15.915,15.915,2
20160301|2015-10-07 05:30,7,15.895,15.9,15.895,15.9,9
20160301|2015-10-07 07:30,7,16.045,16.055,16.04,16.04,24
20160301|2015-10-07 08:00,7,16.025,16.025,15.93,15.93,6
20160301|2015-10-07 08:30,7,15.93,16.035,15.93,16.035,8
20160301|2015-10-07 09:00,7,16.055,16.055,15.98,16.015,11
20160301|2015-10-07 09:30,7,15.995,16.05,15.995,16.05,6
20160301|2015-10-07 10:00,7,16.045,16.05,15.995,15.995,10
20160301|2015-10-07 10:30,7,15.995,16.03,15.995,16.03,5
20160301|2015-10-07 11:00,7,16.03,16.05,16.03,16.045,11
20160301|2015-10-07 11:30,7,16.04,16.055,16.04,16.045,10
20160301|2015-10-07 12:00,7,16.065,16.16,16.065,16.13,41
20160301|2015-10-07 12:30,7,16.105,16.115,16.105,16.115,2
20160301|2015-10-07 13:00,7,16.12,16.12,16.095,16.095,7
20160301|2015-10-07 13:30,7,16.085,16.085,16.075,16.075,4
20160301|2015-10-07 17:00,8,16.09,16.09,16.09,16.09,1
20160301|2015-10-07 17:30,8,16.115,16.115,16.115,16.115,1
20160301|2015-10-07 19:00,8,16.05,16.05,16.05,16.05,2
20160301|2015-10-07 20:00,8,15.91,15.91,15.79,15.795,8
20160301|2015-10-07 21:00,8,15.715,15.715,15.685,15.685,2
20160301|2015-10-08 00:00,8,15.72,15.72,15.72,15.72,1
20160301|2015-10-08 00:30,8,15.685,15.685,15.685,15.685,1
20160301|2015-10-08 01:00,8,15.68,15.68,15.63,15.68,10
20160301|2015-10-08 02:00,8,15.71,15.71,15.7,15.7,3
20160301|2015-10-08 03:00,8,15.725,15.725,15.725,15.725,2
20160301|2015-10-08 07:00,8,15.67,15.67,15.46,15.52,25
20160301|2015-10-08 07:30,8,15.54,15.54,15.49,15.54,21
20160301|2015-10-08 08:00,8,15.6,15.655,15.575,15.655,12
20160301|2015-10-08 08:30,8,15.675,15.68,15.665,15.665,20
20160301|2015-10-08 09:00,8,15.685,15.72,15.685,15.715,9
20160301|2015-10-08 09:30,8,15.69,15.72,15.69,15.72,4
20160301|2015-10-08 10:00,8,15.695,15.73,15.67,15.73,21
20160301|2015-10-08 10:30,8,15.735,15.735,15.73,15.73,2
20160301|2015-10-08 11:00,8,15.715,15.735,15.715,15.735,4
20160301|2015-10-08 11:30,8,15.73,15.74,15.73,15.74,2
20160301|2015-10-08 12:00,8,15.75,15.83,15.75,15.805,24
20160301|2015-10-08 12:30,8,15.81,15.82,15.81,15.815,17
20160301|2015-10-08 13:00,8,15.8,15.85,15.75,15.75,12
20160301|2015-10-08 13:30,8,15.71,15.755,15.71,15.755,5
20160301|2015-10-08 14:00,8,15.7,15.7,15.7,15.7,1
20160301|2015-10-08 17:00,9,15.735,15.735,15.735,15.735,2
20160301|2015-10-08 20:00,9,15.75,15.75,15.745,15.745,2
20160301|2015-10-08 20:30,9,15.7,15.7,15.685,15.685,2
20160301|2015-10-08 22:30,9,15.76,15.76,15.76,15.76,1
20160301|2015-10-08 23:30,9,15.795,15.82,15.795,15.82,2
20160301|2015-10-09 00:30,9,15.8,15.84,15.8,15.84,2
20160301|2015-10-09 01:00,9,15.85,15.875,15.85,15.855,4
20160301|2015-10-09 02:00,9,15.9,15.9,15.9,15.9,1
20160301|2015-10-09 02:30,9,15.94,15.955,15.94,15.955,2
20160301|2015-10-09 03:30,9,15.97,16.015,15.97,16.015,102
20160301|2015-10-09 05:00,9,16.035,16.035,16.035,16.035,1
20160301|2015-10-09 06:30,9,15.995,15.995,15.995,15.995,1
20160301|2015-10-09 07:00,9,15.925,15.925,15.905,15.925,8
20160301|2015-10-09 07:30,9,15.905,15.985,15.905,15.985,7
20160301|2015-10-09 08:00,9,15.96,15.96,15.855,15.855,8
20160301|2015-10-09 08:30,9,15.88,15.885,15.81,15.815,14
20160301|2015-10-09 09:00,9,15.805,15.805,15.805,15.805,2
20160301|2015-10-09 09:30,9,15.865,15.91,15.865,15.895,12
20160301|2015-10-09 10:00,9,15.885,15.92,15.885,15.9,14
20160301|2015-10-09 10:30,9,15.915,15.915,15.915,15.915,2
20160301|2015-10-09 11:00,9,15.9,15.9,15.89,15.9,15
20160301|2015-10-09 11:30,9,15.905,15.915,15.905,15.915,5
20160301|2015-10-09 12:00,9,15.9,15.9,15.86,15.86,10
20160301|2015-10-09 12:30,9,15.87,15.875,15.87,15.875,3
20160301|2015-10-09 13:00,9,15.865,15.865,15.855,15.86,5
20160301|2015-10-09 13:30,9,15.86,15.86,15.86,15.86,4
20160301|2015-10-09 15:30,9,15.875,15.875,15.875,15.875,1
20160301|2015-10-11 19:00,12,15.84,15.84,15.84,15.84,2
20160301|2015-10-11 20:30,12,15.915,15.915,15.89,15.89,3
20160301|2015-10-11 21:30,12,15.895,15.895,15.895,15.895,1
20160301|2015-10-12 00:30,12,15.925,15.965,15.925,15.96,4
20160301|2015-10-12 01:00,12,15.995,16.01,15.985,15.985,12
20160301|2015-10-12 02:30,12,16.07,16.07,16.04,16.04,3
20160301|2015-10-12 06:00,12,16.01,16.01,16.01,16.01,1
20160301|2015-10-12 07:30,12,16.02,16.035,16.02,16.035,7
20160301|2015-10-12 08:00,12,15.995,15.995,15.995,15.995,3
20160301|2015-10-12 08:30,12,16.05,16.05,15.99,16,12
20160301|2015-10-12 09:00,12,15.985,16.025,15.985,15.995,14
20160301|2015-10-12 09:30,12,15.965,15.965,15.91,15.92,6
20160301|2015-10-12 10:00,12,15.93,15.93,15.93,15.93,1
20160301|2015-10-12 10:30,12,15.905,15.94,15.905,15.94,52
20160301|2015-10-12 11:00,12,15.92,15.92,15.92,15.92,3
20160301|2015-10-12 12:00,12,15.895,15.92,15.895,15.92,12
20160301|2015-10-12 12:30,12,15.895,15.91,15.89,15.91,6
20160301|2015-10-12 13:00,12,15.9,15.92,15.9,15.92,5
20160301|2015-10-12 13:30,12,15.87,15.87,15.87,15.87,3
20160301|2015-10-12 14:00,12,15.87,15.87,15.87,15.87,3
20160301|2015-10-12 17:30,13,15.87,15.87,15.87,15.87,1
20160301|2015-10-12 18:00,13,15.89,15.89,15.89,15.89,2
20160301|2015-10-12 19:30,13,15.85,15.85,15.85,15.85,2
20160301|2015-10-12 20:00,13,15.815,15.815,15.76,15.76,2
20160301|2015-10-12 21:30,13,15.715,15.715,15.715,15.715,1
20160301|2015-10-12 22:30,13,15.755,15.76,15.755,15.76,2
20160301|2015-10-12 23:30,13,15.76,15.76,15.76,15.76,1
20160301|2015-10-13 00:00,13,15.76,15.76,15.76,15.76,1
20160301|2015-10-13 00:30,13,15.75,15.75,15.75,15.75,1
20160301|2015-10-13 02:00,13,15.795,15.795,15.795,15.795,1
20160301|2015-10-13 03:00,13,15.745,15.745,15.74,15.74,5
20160301|2015-10-13 06:00,13,15.7,15.725,15.67,15.725,6
20160301|2015-10-13 06:30,13,15.74,15.75,15.74,15.75,3
20160301|2015-10-13 07:30,13,15.945,15.945,15.9,15.91,4
20160301|2015-10-13 08:00,13,15.84,15.97,15.835,15.96,54
20160301|2015-10-13 08:30,13,15.935,16.02,15.935,16.02,65
20160301|2015-10-13 09:00,13,15.995,16.01,15.965,15.985,25
20160301|2015-10-13 09:30,13,15.99,16,15.975,15.99,19
20160301|2015-10-13 10:00,13,16.01,16.01,16,16,4
20160301|2015-10-13 11:00,13,16.005,16.005,16,16.005,9
20160301|2015-10-13 11:30,13,16,16,15.975,15.975,8
20160301|2015-10-13 12:00,13,15.96,15.97,15.95,15.97,20
20160301|2015-10-13 13:00,13,15.97,15.97,15.93,15.93,9
20160301|2015-10-13 13:30,13,15.92,15.93,15.92,15.925,13
20160301|2015-10-13 14:30,13,15.925,15.925,15.925,15.925,2
20160301|2015-10-13 15:00,13,15.94,15.94,15.94,15.94,1
20160301|2015-10-13 17:00,14,15.96,15.96,15.96,15.96,2
20160301|2015-10-13 17:30,14,15.97,15.97,15.97,15.97,2
20160301|2015-10-13 19:00,14,15.955,15.955,15.955,15.955,1
20160301|2015-10-13 19:30,14,15.925,15.925,15.925,15.925,1
20160301|2015-10-13 20:00,14,16.03,16.03,16.02,16.02,2
20160301|2015-10-13 23:00,14,16.04,16.04,16.04,16.04,1
20160301|2015-10-13 23:30,14,16.07,16.07,16.07,16.07,1
20160301|2015-10-14 02:00,14,16.035,16.035,16.035,16.035,1
20160301|2015-10-14 02:30,14,16.095,16.125,16.095,16.125,2
20160301|2015-10-14 04:00,14,16.075,16.075,16.06,16.06,2
20160301|2015-10-14 04:30,14,16.045,16.045,15.835,15.835,8
20160301|2015-10-14 06:00,14,15.89,15.89,15.89,15.89,1
20160301|2015-10-14 07:00,14,15.905,15.905,15.905,15.905,1
20160301|2015-10-14 07:30,14,15.985,16.055,15.985,16.045,25
20160301|2015-10-14 08:00,14,16.04,16.09,16.01,16.09,16
20160301|2015-10-14 08:30,14,16.08,16.18,16.08,16.15,29
20160301|2015-10-14 09:00,14,16.145,16.17,16.145,16.17,3
20160301|2015-10-14 09:30,14,16.165,16.185,16.16,16.16,14
20160301|2015-10-14 10:00,14,16.155,16.165,16.145,16.145,48
20160301|2015-10-14 10:30,14,16.175,16.175,16.155,16.155,10
20160301|2015-10-14 11:00,14,16.14,16.155,16.12,16.12,11
20160301|2015-10-14 11:30,14,16.12,16.125,16.11,16.115,9
20160301|2015-10-14 12:00,14,16.14,16.17,16.135,16.165,28
20160301|2015-10-14 12:30,14,16.17,16.2,16.17,16.19,14
20160301|2015-10-14 13:00,14,16.2,16.2,16.17,16.19,14
20160301|2015-10-14 13:30,14,16.21,16.215,16.21,16.215,4
20160301|2015-10-14 14:00,14,16.24,16.24,16.24,16.24,1
20160301|2015-10-14 17:00,15,16.17,16.185,16.165,16.185,3
20160301|2015-10-14 17:30,15,16.155,16.155,16.155,16.155,1
20160301|2015-10-14 18:00,15,16.2,16.21,16.15,16.15,5
20160301|2015-10-14 21:00,15,16.18,16.18,16.17,16.17,7
20160301|2015-10-14 21:30,15,16.16,16.18,16.15,16.18,53
20160301|2015-10-14 22:00,15,16.175,16.185,16.175,16.185,12
20160301|2015-10-15 00:30,15,16.205,16.21,16.205,16.21,6
20160301|2015-10-15 01:30,15,16.21,16.21,16.21,16.21,1
20160301|2015-10-15 02:30,15,16.19,16.19,16.19,16.19,6
20160301|2015-10-15 03:30,15,16.185,16.2,16.18,16.2,3
20160301|2015-10-15 04:00,15,16.16,16.16,16.16,16.16,1
20160301|2015-10-15 05:00,15,16.16,16.16,16.16,16.16,1
20160301|2015-10-15 05:30,15,16.15,16.15,16.15,16.15,1
20160301|2015-10-15 06:00,15,16.22,16.22,16.22,16.22,1
20160301|2015-10-15 07:00,15,16.22,16.235,16.22,16.235,4
20160301|2015-10-15 07:30,15,16.195,16.195,15.99,16.035,24
20160301|2015-10-15 08:00,15,16.155,16.155,16.13,16.13,7
20160301|2015-10-15 08:30,15,16.145,16.145,16.125,16.125,3
20160301|2015-10-15 09:00,15,16.14,16.17,16.14,16.16,6
20160301|2015-10-15 09:30,15,16.19,16.19,16.15,16.155,34
20160301|2015-10-15 10:00,15,16.205,16.205,16.18,16.18,10
20160301|2015-10-15 10:30,15,16.17,16.205,16.15,16.205,18
20160301|2015-10-15 11:00,15,16.19,16.205,16.185,16.19,11
20160301|2015-10-15 11:30,15,16.225,16.225,16.195,16.195,20
20160301|2015-10-15 12:00,15,16.185,16.22,16.185,16.205,56
20160301|2015-10-15 12:30,15,16.21,16.21,16.18,16.18,3
20160301|2015-10-15 13:00,15,16.18,16.18,16.18,16.18,10
20160301|2015-10-15 13:30,15,16.21,16.215,16.21,16.215,5
20160301|2015-10-15 17:00,16,16.18,16.18,16.18,16.18,2
20160301|2015-10-15 18:30,16,16.135,16.135,16.135,16.135,1
20160301|2015-10-15 19:00,16,16.165,16.165,16.165,16.165,1
20160301|2015-10-15 20:30,16,16.155,16.155,16.155,16.155,1
20160301|2015-10-15 21:30,16,16.115,16.115,16.115,16.115,1
20160301|2015-10-16 00:30,16,16.085,16.085,16.085,16.085,1
20160301|2015-10-16 03:00,16,16.015,16.015,16.015,16.015,2
20160301|2015-10-16 03:30,16,16.025,16.025,16.025,16.025,3
20160301|2015-10-16 04:30,16,16.03,16.03,16,16,2
20160301|2015-10-16 06:00,16,16.08,16.08,16.08,16.08,1
20160301|2015-10-16 07:00,16,16.045,16.045,16.045,16.045,1
20160301|2015-10-16 07:30,16,16.13,16.145,16.11,16.11,9
20160301|2015-10-16 08:00,16,16.16,16.16,16.12,16.15,8
20160301|2015-10-16 08:30,16,16.14,16.18,16.135,16.165,9
20160301|2015-10-16 09:00,16,16.105,16.105,16.105,16.105,1
20160301|2015-10-16 10:00,16,16.105,16.125,16.105,16.125,3
20160301|2015-10-16 10:30,16,16.12,16.12,16.11,16.11,6
20160301|2015-10-16 11:00,16,16.11,16.11,16.11,16.11,1
20160301|2015-10-16 11:30,16,16.115,16.12,16.115,16.12,5
20160301|2015-10-16 12:00,16,16.15,16.16,16.15,16.16,3
20160301|2015-10-16 12:30,16,16.145,16.145,16.145,16.145,2
20160301|2015-10-16 13:30,16,16.14,16.14,16.14,16.14,4
20160301|2015-10-16 14:00,16,16.115,16.115,16.115,16.115,4
20160301|2015-10-18 17:00,19,16.09,16.09,16.09,16.09,2
20160301|2015-10-18 17:30,19,16.045,16.045,16.045,16.045,1
20160301|2015-10-18 20:00,19,16,16,16,16,1
20160301|2015-10-18 21:30,19,15.94,15.94,15.94,15.94,1
20160301|2015-10-18 23:00,19,15.91,15.91,15.895,15.895,5
20160301|2015-10-19 00:00,19,15.945,15.945,15.93,15.93,2
20160301|2015-10-19 00:30,19,15.955,15.955,15.955,15.955,2
20160301|2015-10-19 02:00,19,15.955,15.955,15.955,15.955,3
20160301|2015-10-19 03:30,19,15.945,15.945,15.945,15.945,1
20160301|2015-10-19 07:00,19,15.88,15.945,15.87,15.945,4
20160301|2015-10-19 07:30,19,15.955,15.955,15.955,15.955,1
20160301|2015-10-19 08:00,19,16,16.015,15.965,15.965,13
20160301|2015-10-19 08:30,19,15.965,15.965,15.965,15.965,2
20160301|2015-10-19 09:00,19,15.925,15.94,15.84,15.84,34
20160301|2015-10-19 09:30,19,15.82,15.82,15.795,15.795,5
20160301|2015-10-19 10:30,19,15.86,15.86,15.86,15.86,1
20160301|2015-10-19 12:00,19,15.885,15.885,15.885,15.885,2
20160301|2015-10-19 12:30,19,15.89,15.89,15.885,15.885,2
20160301|2015-10-19 13:00,19,15.875,15.875,15.87,15.87,5
20160301|2015-10-19 13:30,19,15.87,15.87,15.87,15.87,1
20160301|2015-10-19 14:00,19,15.865,15.865,15.865,15.865,3
20160301|2015-10-19 17:00,20,15.88,15.88,15.855,15.855,2
20160301|2015-10-19 18:00,20,15.865,15.865,15.835,15.835,3
20160301|2015-10-19 18:30,20,15.84,15.84,15.84,15.84,1
20160301|2015-10-20 00:30,20,15.88,15.88,15.88,15.88,1
20160301|2015-10-20 01:30,20,15.955,15.955,15.955,15.955,10
20160301|2015-10-20 02:00,20,15.955,15.955,15.955,15.955,5
20160301|2015-10-20 03:00,20,15.98,15.98,15.98,15.98,3
20160301|2015-10-20 04:00,20,15.9,15.9,15.9,15.9,5
20160301|2015-10-20 06:30,20,15.95,15.95,15.95,15.95,1
20160301|2015-10-20 07:00,20,15.925,15.925,15.925,15.925,17
20160301|2015-10-20 07:30,20,15.9,15.905,15.89,15.905,24
20160301|2015-10-20 08:00,20,15.895,15.895,15.895,15.895,1
20160301|2015-10-20 08:30,20,15.94,15.94,15.935,15.935,2
20160301|2015-10-20 09:00,20,15.965,15.975,15.955,15.955,16
20160301|2015-10-20 09:30,20,15.97,15.97,15.97,15.97,1
20160301|2015-10-20 10:00,20,15.9,15.9,15.82,15.82,8
20160301|2015-10-20 10:30,20,15.805,15.85,15.8,15.85,11
20160301|2015-10-20 11:00,20,15.845,15.85,15.845,15.85,4
20160301|2015-10-20 11:30,20,15.87,15.87,15.865,15.87,10
20160301|2015-10-20 12:00,20,15.835,15.975,15.83,15.95,66
20160301|2015-10-20 12:30,20,15.915,15.915,15.915,15.915,1
20160301|2015-10-20 13:00,20,15.935,15.935,15.925,15.925,6
20160301|2015-10-20 13:30,20,15.925,15.935,15.925,15.935,11
20160301|2015-10-20 15:00,20,15.95,15.95,15.95,15.95,1
20160301|2015-10-20 18:30,21,15.97,15.97,15.97,15.97,1
20160301|2015-10-20 20:00,21,15.95,15.95,15.95,15.95,1
20160301|2015-10-20 22:30,21,15.905,15.905,15.905,15.905,1
20160301|2015-10-21 00:00,21,15.905,15.905,15.905,15.905,1
20160301|2015-10-21 01:00,21,15.84,15.84,15.84,15.84,3
20160301|2015-10-21 01:30,21,15.81,15.82,15.81,15.82,4
20160301|2015-10-21 02:30,21,15.82,15.82,15.815,15.815,2
20160301|2015-10-21 04:30,21,15.835,15.835,15.83,15.83,3
20160301|2015-10-21 06:00,21,15.825,15.825,15.825,15.825,1
20160301|2015-10-21 06:30,21,15.83,15.875,15.83,15.875,2
20160301|2015-10-21 07:00,21,15.87,15.87,15.87,15.87,1
20160301|2015-10-21 07:30,21,15.855,15.855,15.8,15.825,31
20160301|2015-10-21 08:00,21,15.78,15.78,15.735,15.775,42
20160301|2015-10-21 08:30,21,15.755,15.755,15.665,15.69,30
20160301|2015-10-21 09:00,21,15.69,15.7,15.69,15.695,6
20160301|2015-10-21 09:30,21,15.71,15.735,15.705,15.735,21
20160301|2015-10-21 10:00,21,15.745,15.75,15.735,15.75,11
20160301|2015-10-21 10:30,21,15.765,15.765,15.74,15.74,20
20160301|2015-10-21 11:00,21,15.74,15.75,15.735,15.74,21
20160301|2015-10-21 11:30,21,15.72,15.78,15.72,15.77,24
20160301|2015-10-21 12:00,21,15.775,15.775,15.755,15.765,18
20160301|2015-10-21 12:30,21,15.77,15.77,15.77,15.77,2
20160301|2015-10-21 13:00,21,15.75,15.755,15.75,15.755,3
20160301|2015-10-21 13:30,21,15.755,15.755,15.75,15.75,5
20160301|2015-10-21 14:00,21,15.765,15.765,15.765,15.765,1
20160301|2015-10-21 14:30,21,15.745,15.745,15.73,15.73,2
20160301|2015-10-21 17:30,22,15.71,15.71,15.71,15.71,1
20160301|2015-10-21 18:00,22,15.71,15.735,15.71,15.735,2
20160301|2015-10-21 18:30,22,15.715,15.715,15.715,15.715,1
20160301|2015-10-21 19:00,22,15.72,15.735,15.72,15.735,6
20160301|2015-10-21 20:30,22,15.725,15.725,15.725,15.725,1
20160301|2015-10-21 22:00,22,15.715,15.72,15.715,15.72,2
20160301|2015-10-22 01:30,22,15.765,15.765,15.76,15.76,5
20160301|2015-10-22 02:00,22,15.79,15.79,15.79,15.79,1
20160301|2015-10-22 04:00,22,15.815,15.815,15.815,15.815,3
20160301|2015-10-22 05:00,22,15.82,15.82,15.82,15.82,1
20160301|2015-10-22 05:30,22,15.83,15.835,15.83,15.83,3
20160301|2015-10-22 07:30,22,15.815,15.815,15.79,15.79,23
20160301|2015-10-22 08:00,22,15.825,15.825,15.8,15.805,5
20160301|2015-10-22 08:30,22,15.815,15.89,15.81,15.875,22
20160301|2015-10-22 09:00,22,15.87,15.95,15.87,15.93,15
20160301|2015-10-22 09:30,22,15.91,15.91,15.885,15.89,9
20160301|2015-10-22 10:00,22,15.895,15.9,15.87,15.89,7
20160301|2015-10-22 10:30,22,15.895,15.9,15.89,15.9,12
20160301|2015-10-22 11:00,22,15.895,15.9,15.895,15.895,11
20160301|2015-10-22 11:30,22,15.905,15.93,15.9,15.92,30
20160301|2015-10-22 12:00,22,15.92,15.92,15.88,15.88,29
20160301|2015-10-22 13:00,22,15.89,15.89,15.89,15.89,3
20160301|2015-10-22 13:30,22,15.88,15.88,15.88,15.88,5
20160301|2015-10-22 14:00,22,15.88,15.88,15.88,15.88,1
20160301|2015-10-22 15:00,22,15.88,15.88,15.86,15.86,9
20160301|2015-10-22 15:30,22,15.865,15.865,15.865,15.865,1
20160301|2015-10-22 17:00,23,15.855,15.855,15.855,15.855,2
20160301|2015-10-22 18:00,23,15.865,15.865,15.865,15.865,1
20160301|2015-10-22 20:00,23,15.92,15.955,15.92,15.935,6
20160301|2015-10-22 21:00,23,15.92,15.92,15.92,15.92,3
20160301|2015-10-22 21:30,23,15.92,15.925,15.92,15.925,4
20160301|2015-10-22 22:00,23,15.925,15.94,15.915,15.915,28
20160301|2015-10-23 01:30,23,16.025,16.05,15.995,16.05,15
20160301|2015-10-23 02:00,23,16.045,16.05,16.045,16.05,2
20160301|2015-10-23 04:00,23,16.005,16.005,16.005,16.005,1
20160301|2015-10-23 06:00,23,16.045,16.095,16.045,16.075,6
20160301|2015-10-23 06:30,23,16.07,16.085,16.065,16.07,4
20160301|2015-10-23 07:00,23,16.095,16.105,16.085,16.085,8
20160301|2015-10-23 07:30,23,16.11,16.15,16.095,16.11,28
20160301|2015-10-23 08:00,23,16.03,16.035,15.885,15.895,43
20160301|2015-10-23 08:30,23,15.88,15.905,15.76,15.805,73
20160301|2015-10-23 09:30,23,15.89,15.91,15.885,15.91,20
20160301|2015-10-23 10:00,23,15.915,15.92,15.875,15.88,21
20160301|2015-10-23 10:30,23,15.87,15.885,15.855,15.88,18
20160301|2015-10-23 11:00,23,15.875,15.895,15.875,15.89,6
20160301|2015-10-23 11:30,23,15.895,15.9,15.895,15.9,3
20160301|2015-10-23 12:00,23,15.865,15.88,15.865,15.875,35
20160301|2015-10-23 12:30,23,15.875,15.875,15.87,15.87,2
20160301|2015-10-23 13:00,23,15.88,15.89,15.88,15.89,7
20160301|2015-10-23 13:30,23,15.92,15.92,15.91,15.91,7
20160301|2015-10-25 17:00,26,15.895,15.895,15.895,15.895,2
20160301|2015-10-25 19:00,26,15.89,15.89,15.865,15.865,3
20160301|2015-10-25 20:00,26,15.855,15.86,15.83,15.86,5
20160301|2015-10-25 21:00,26,15.89,15.89,15.89,15.89,1
20160301|2015-10-25 22:00,26,15.85,15.85,15.85,15.85,1
20160301|2015-10-25 23:00,26,15.885,15.885,15.885,15.885,1
20160301|2015-10-25 23:30,26,15.9,15.905,15.895,15.895,3
20160301|2015-10-26 00:00,26,15.875,15.875,15.875,15.875,1
20160301|2015-10-26 00:30,26,15.85,15.85,15.85,15.85,1
20160301|2015-10-26 01:00,26,15.89,15.89,15.89,15.89,4
20160301|2015-10-26 02:00,26,15.89,15.89,15.89,15.89,2
20160301|2015-10-26 02:30,26,15.9,15.9,15.9,15.9,2
20160301|2015-10-26 03:00,26,15.935,15.97,15.935,15.97,7
20160301|2015-10-26 03:30,26,15.96,15.96,15.925,15.955,3
20160301|2015-10-26 04:00,26,15.95,15.95,15.95,15.95,2
20160301|2015-10-26 05:00,26,15.965,15.965,15.965,15.965,1
20160301|2015-10-26 05:30,26,15.965,15.965,15.965,15.965,8
20160301|2015-10-26 06:00,26,15.965,15.965,15.965,15.965,1
20160301|2015-10-26 07:00,26,15.98,15.98,15.98,15.98,3
20160301|2015-10-26 07:30,26,16,16.005,15.975,15.98,31
20160301|2015-10-26 08:00,26,15.96,15.995,15.935,15.965,68
20160301|2015-10-26 08:30,26,15.965,15.965,15.93,15.965,51
20160301|2015-10-26 09:00,26,15.965,16,15.925,15.955,55
20160301|2015-10-26 09:30,26,15.96,15.98,15.95,15.95,24
20160301|2015-10-26 10:00,26,15.95,15.97,15.945,15.97,22
20160301|2015-10-26 10:30,26,15.955,15.96,15.945,15.95,22
20160301|2015-10-26 11:00,26,15.96,15.965,15.95,15.965,24
20160301|2015-10-26 11:30,26,15.965,15.965,15.955,15.955,29
20160301|2015-10-26 12:00,26,15.955,15.965,15.95,15.96,27
20160301|2015-10-26 12:30,26,15.955,15.955,15.955,15.955,1
20160301|2015-10-26 13:00,26,15.93,15.93,15.93,15.93,4
20160301|2015-10-26 13:30,26,15.92,15.92,15.91,15.91,4
20160301|2015-10-26 17:00,27,15.88,15.88,15.88,15.88,1
20160301|2015-10-26 18:00,27,15.915,15.915,15.915,15.915,1
20160301|2015-10-26 19:30,27,15.91,15.91,15.905,15.905,2
20160301|2015-10-26 20:00,27,15.92,15.92,15.92,15.92,1
20160301|2015-10-26 21:00,27,15.88,15.88,15.88,15.88,1
20160301|2015-10-26 22:30,27,15.87,15.87,15.87,15.87,1
20160301|2015-10-27 00:30,27,15.905,15.905,15.905,15.905,2
20160301|2015-10-27 03:30,27,15.93,15.93,15.93,15.93,2
20160301|2015-10-27 06:00,27,15.95,15.96,15.945,15.955,16
20160301|2015-10-27 06:30,27,15.93,15.93,15.915,15.92,6
20160301|2015-10-27 07:00,27,15.91,15.935,15.9,15.935,27
20160301|2015-10-27 07:30,27,15.93,15.93,15.925,15.925,3
20160301|2015-10-27 08:00,27,15.83,15.87,15.825,15.87,23
20160301|2015-10-27 08:30,27,15.875,15.935,15.875,15.935,13
20160301|2015-10-27 09:00,27,15.94,15.99,15.935,15.97,60
20160301|2015-10-27 09:30,27,15.97,15.98,15.96,15.96,17
20160301|2015-10-27 10:00,27,15.965,15.975,15.965,15.965,7
20160301|2015-10-27 10:30,27,15.97,15.97,15.955,15.955,11
20160301|2015-10-27 11:30,27,15.93,15.93,15.93,15.93,6
20160301|2015-10-27 12:00,27,15.92,15.92,15.905,15.915,19
20160301|2015-10-27 12:30,27,15.92,15.92,15.915,15.915,14
20160301|2015-10-27 13:00,27,15.925,15.925,15.915,15.915,4
20160301|2015-10-27 13:30,27,15.905,15.905,15.905,15.905,1
20160301|2015-10-27 17:00,28,15.91,15.91,15.91,15.91,1
20160301|2015-10-27 18:30,28,15.895,15.895,15.895,15.895,1
20160301|2015-10-27 21:30,28,15.955,15.965,15.955,15.965,2
20160301|2015-10-27 22:00,28,15.95,15.95,15.94,15.94,2
20160301|2015-10-27 22:30,28,15.95,15.95,15.95,15.95,1
20160301|2015-10-28 00:30,28,15.97,15.97,15.97,15.97,1
20160301|2015-10-28 01:00,28,16.005,16.005,16.005,16.005,1
20160301|2015-10-28 01:30,28,15.99,15.99,15.99,15.99,1
20160301|2015-10-28 02:00,28,15.96,15.98,15.96,15.98,4
20160301|2015-10-28 02:30,28,15.98,15.98,15.98,15.98,1
20160301|2015-10-28 03:30,28,16.005,16.005,16.005,16.005,2
20160301|2015-10-28 05:00,28,16.02,16.02,16.02,16.02,1
20160301|2015-10-28 06:00,28,16.055,16.1,16.055,16.1,3
20160301|2015-10-28 06:30,28,16.105,16.105,16.105,16.105,5
20160301|2015-10-28 07:00,28,16.09,16.105,16.09,16.105,6
20160301|2015-10-28 07:30,28,16.125,16.125,16.1,16.11,9
20160301|2015-10-28 08:00,28,16.105,16.155,16.085,16.15,241
20160301|2015-10-28 08:30,28,16.165,16.33,16.16,16.31,133
20160301|2015-10-28 09:00,28,16.32,16.335,16.275,16.325,45
20160301|2015-10-28 09:30,28,16.35,16.37,16.32,16.355,30
20160301|2015-10-28 10:00,28,16.36,16.36,16.33,16.355,7
20160301|2015-10-28 10:30,28,16.34,16.4,16.325,16.38,48
20160301|2015-10-28 11:00,28,16.38,16.4,16.375,16.4,6
20160301|2015-10-28 11:30,28,16.395,16.41,16.385,16.395,16
20160301|2015-10-28 12:00,28,16.37,16.37,16.315,16.33,96
20160301|2015-10-28 12:30,28,16.33,16.36,16.325,16.36,14
20160301|2015-10-28 13:00,28,16.3,16.3,16.03,16.075,27
20160301|2015-10-28 13:30,28,16.075,16.075,15.79,15.92,28
20160301|2015-10-28 14:00,28,15.92,15.92,15.92,15.92,2
20160301|2015-10-28 14:30,28,15.985,15.985,15.985,15.985,3
20160301|2015-10-28 17:00,29,16.005,16.025,16.005,16.025,8
20160301|2015-10-28 18:30,29,15.965,15.965,15.965,15.965,1
20160301|2015-10-28 20:00,29,16.02,16.02,16.015,16.015,2
20160301|2015-10-28 20:30,29,16.03,16.03,16.03,16.03,1
20160301|2015-10-28 22:30,29,15.93,15.93,15.93,15.93,1
20160301|2015-10-29 01:00,29,16,16,16,16,1
20160301|2015-10-29 02:00,29,16.005,16.005,16.005,16.005,2
20160301|2015-10-29 02:30,29,15.905,15.905,15.875,15.875,2
20160301|2015-10-29 03:00,29,15.91,15.96,15.91,15.96,4
20160301|2015-10-29 03:30,29,15.94,15.94,15.94,15.94,1
20160301|2015-10-29 04:30,29,15.99,15.99,15.99,15.99,2
20160301|2015-10-29 05:00,29,15.99,15.995,15.99,15.995,2
20160301|2015-10-29 06:00,29,15.94,15.94,15.94,15.94,2
20160301|2015-10-29 06:30,29,15.905,15.905,15.905,15.905,1
20160301|2015-10-29 07:00,29,15.9,15.91,15.84,15.89,22
20160301|2015-10-29 07:30,29,15.885,15.945,15.785,15.86,105
20160301|2015-10-29 08:00,29,15.865,15.895,15.72,15.755,154
20160301|2015-10-29 08:30,29,15.75,15.81,15.74,15.78,65
20160301|2015-10-29 09:00,29,15.785,15.81,15.735,15.745,28
20160301|2015-10-29 09:30,29,15.735,15.74,15.69,15.7,28
20160301|2015-10-29 10:00,29,15.7,15.7,15.625,15.665,66
20160301|2015-10-29 10:30,29,15.655,15.68,15.59,15.61,67
20160301|2015-10-29 11:00,29,15.625,15.635,15.625,15.63,31
20160301|2015-10-29 11:30,29,15.63,15.63,15.6,15.62,38
20160301|2015-10-29 12:00,29,15.615,15.625,15.585,15.595,130
20160301|2015-10-29 12:30,29,15.61,15.62,15.61,15.615,4
20160301|2015-10-29 13:00,29,15.62,15.625,15.615,15.625,5
20160301|2015-10-29 13:30,29,15.625,15.635,15.625,15.635,6
20160301|2015-10-29 14:00,29,15.65,15.65,15.65,15.65,1
20160301|2015-10-29 14:30,29,15.62,15.625,15.62,15.625,2
20160301|2015-10-29 17:00,30,15.63,15.63,15.62,15.62,8
20160301|2015-10-29 20:00,30,15.625,15.625,15.625,15.625,1
20160301|2015-10-29 20:30,30,15.64,15.64,15.64,15.64,6
20160301|2015-10-29 21:30,30,15.635,15.635,15.635,15.635,1
20160301|2015-10-29 22:30,30,15.605,15.64,15.605,15.64,2
20160301|2015-10-30 00:00,30,15.655,15.655,15.655,15.655,1
20160301|2015-10-30 00:30,30,15.65,15.65,15.65,15.65,1
20160301|2015-10-30 01:00,30,15.67,15.67,15.67,15.67,2
20160301|2015-10-30 02:00,30,15.6,15.62,15.6,15.62,5
20160301|2015-10-30 02:30,30,15.645,15.68,15.645,15.68,3
20160301|2015-10-30 03:00,30,15.65,15.65,15.645,15.645,3
20160301|2015-10-30 04:00,30,15.6,15.6,15.6,15.6,1
20160301|2015-10-30 04:30,30,15.64,15.64,15.64,15.64,2
20160301|2015-10-30 06:00,30,15.645,15.645,15.645,15.645,2
20160301|2015-10-30 07:00,30,15.61,15.615,15.545,15.615,8
20160301|2015-10-30 07:30,30,15.61,15.635,15.535,15.535,19
20160301|2015-10-30 08:00,30,15.575,15.63,15.575,15.615,16
20160301|2015-10-30 08:30,30,15.61,15.62,15.595,15.595,19
20160301|2015-10-30 09:00,30,15.605,15.605,15.575,15.58,113
20160301|2015-10-30 09:30,30,15.58,15.58,15.53,15.53,22
20160301|2015-10-30 10:00,30,15.525,15.595,15.525,15.59,93
20160301|2015-10-30 10:30,30,15.575,15.585,15.56,15.565,32
20160301|2015-10-30 11:00,30,15.58,15.595,15.575,15.58,22
20160301|2015-10-30 11:30,30,15.59,15.63,15.585,15.63,14
20160301|2015-10-30 12:00,30,15.625,15.625,15.58,15.585,214
20160301|2015-10-30 12:30,30,15.61,15.61,15.605,15.605,2
20160301|2015-10-30 13:00,30,15.605,15.605,15.595,15.595,5
20160301|2015-10-30 13:30,30,15.595,15.595,15.585,15.585,6
20160301|2015-10-30 14:30,30,15.55,15.555,15.55,15.555,2
20160301|2015-10-30 15:00,30,15.565,15.57,15.565,15.57,2
20160301|2015-11-01 17:00,2,15.595,15.595,15.595,15.595,2
20160301|2015-11-01 17:30,2,15.555,15.555,15.555,15.555,1
20160301|2015-11-01 18:30,2,15.515,15.515,15.515,15.515,1
20160301|2015-11-01 19:00,2,15.53,15.53,15.53,15.53,1
20160301|2015-11-01 21:30,2,15.5,15.5,15.5,15.5,3
20160301|2015-11-02 01:00,2,15.51,15.51,15.51,15.51,6
20160301|2015-11-02 01:30,2,15.525,15.525,15.525,15.525,2
20160301|2015-11-02 02:00,2,15.495,15.5,15.44,15.485,10
20160301|2015-11-02 02:30,2,15.48,15.48,15.47,15.47,2
20160301|2015-11-02 03:00,2,15.46,15.46,15.46,15.46,10
20160301|2015-11-02 03:30,2,15.45,15.45,15.445,15.445,11
20160301|2015-11-02 04:00,2,15.425,15.425,15.425,15.425,1
20160301|2015-11-02 04:30,2,15.44,15.44,15.44,15.44,1
20160301|2015-11-02 06:00,2,15.445,15.445,15.445,15.445,1
20160301|2015-11-02 06:30,2,15.47,15.495,15.47,15.495,13
20160301|2015-11-02 07:00,2,15.485,15.49,15.435,15.44,17
20160301|2015-11-02 07:30,2,15.435,15.44,15.425,15.44,34
20160301|2015-11-02 08:00,2,15.445,15.45,15.4,15.405,27
20160301|2015-11-02 08:30,2,15.415,15.415,15.375,15.375,19
20160301|2015-11-02 09:00,2,15.37,15.375,15.3,15.3,77
20160301|2015-11-02 09:30,2,15.37,15.37,15.34,15.365,35
20160301|2015-11-02 10:00,2,15.365,15.365,15.365,15.365,2
20160301|2015-11-02 10:30,2,15.355,15.41,15.355,15.41,23
20160301|2015-11-02 11:00,2,15.395,15.41,15.39,15.39,63
20160301|2015-11-02 11:30,2,15.39,15.415,15.385,15.415,33
20160301|2015-11-02 12:00,2,15.41,15.475,15.41,15.445,117
20160301|2015-11-02 12:30,2,15.45,15.475,15.45,15.475,10
20160301|2015-11-02 13:00,2,15.465,15.48,15.46,15.48,5
20160301|2015-11-02 13:30,2,15.465,15.47,15.465,15.47,2
20160301|2015-11-02 14:00,2,15.465,15.465,15.465,15.465,1
20160301|2015-11-02 14:30,2,15.455,15.455,15.455,15.455,1
20160301|2015-11-02 15:00,2,15.47,15.47,15.47,15.47,1
20160301|2015-11-02 15:30,2,15.44,15.44,15.44,15.44,4
20160301|2015-11-02 17:00,3,15.44,15.44,15.44,15.44,2
20160301|2015-11-03 02:30,3,15.4,15.4,15.395,15.395,4
20160301|2015-11-03 03:30,3,15.37,15.37,15.36,15.36,3
20160301|2015-11-03 06:00,3,15.385,15.385,15.385,15.385,1
20160301|2015-11-03 06:30,3,15.39,15.39,15.39,15.39,1
20160301|2015-11-03 07:00,3,15.385,15.385,15.32,15.335,14
20160301|2015-11-03 07:30,3,15.325,15.355,15.315,15.355,30
20160301|2015-11-03 08:00,3,15.35,15.36,15.34,15.355,28
20160301|2015-11-03 08:30,3,15.35,15.35,15.25,15.285,36
20160301|2015-11-03 09:00,3,15.31,15.32,15.3,15.3,56
20160301|2015-11-03 09:30,3,15.325,15.34,15.31,15.34,21
20160301|2015-11-03 10:00,3,15.345,15.365,15.34,15.365,8
20160301|2015-11-03 10:30,3,15.36,15.36,15.335,15.335,36
20160301|2015-11-03 11:00,3,15.34,15.34,15.265,15.29,28
20160301|2015-11-03 11:30,3,15.28,15.285,15.26,15.28,13
20160301|2015-11-03 12:00,3,15.265,15.295,15.255,15.28,32
20160301|2015-11-03 12:30,3,15.285,15.285,15.285,15.285,2
20160301|2015-11-03 13:00,3,15.31,15.31,15.31,15.31,3
20160301|2015-11-03 13:30,3,15.315,15.325,15.315,15.325,12
20160301|2015-11-03 15:00,3,15.315,15.315,15.305,15.305,2
20160301|2015-11-03 18:00,4,15.325,15.325,15.325,15.325,3
20160301|2015-11-03 19:00,4,15.34,15.36,15.34,15.36,2
20160301|2015-11-03 19:30,4,15.34,15.35,15.34,15.35,3
20160301|2015-11-03 20:00,4,15.36,15.36,15.36,15.36,3
20160301|2015-11-03 20:30,4,15.35,15.355,15.35,15.355,4
20160301|2015-11-03 23:00,4,15.325,15.325,15.325,15.325,1
20160301|2015-11-04 01:00,4,15.295,15.295,15.29,15.29,15
20160301|2015-11-04 01:30,4,15.28,15.28,15.275,15.275,2
20160301|2015-11-04 02:00,4,15.315,15.315,15.315,15.315,2
20160301|2015-11-04 02:30,4,15.28,15.28,15.265,15.265,5
20160301|2015-11-04 03:00,4,15.295,15.3,15.295,15.3,2
20160301|2015-11-04 03:30,4,15.33,15.33,15.33,15.33,1
20160301|2015-11-04 04:30,4,15.295,15.295,15.295,15.295,1
20160301|2015-11-04 05:30,4,15.28,15.28,15.28,15.28,1
20160301|2015-11-04 06:00,4,15.295,15.295,15.295,15.295,1
20160301|2015-11-04 06:30,4,15.285,15.32,15.285,15.32,3
20160301|2015-11-04 07:00,4,15.305,15.36,15.28,15.29,37
20160301|2015-11-04 07:30,4,15.31,15.335,15.31,15.33,7
20160301|2015-11-04 08:00,4,15.325,15.34,15.29,15.29,13
20160301|2015-11-04 08:30,4,15.29,15.305,15.25,15.25,47
20160301|2015-11-04 09:00,4,15.22,15.25,15.21,15.225,47
20160301|2015-11-04 09:30,4,15.235,15.24,15.175,15.175,39
20160301|2015-11-04 10:00,4,15.185,15.24,15.18,15.18,46
20160301|2015-11-04 10:30,4,15.18,15.195,15.18,15.195,21
20160301|2015-11-04 11:00,4,15.185,15.185,15.18,15.18,14
20160301|2015-11-04 11:30,4,15.15,15.15,15.12,15.12,24
20160301|2015-11-04 12:00,4,15.115,15.13,15.095,15.105,157
20160301|2015-11-04 12:30,4,15.115,15.14,15.115,15.135,10
20160301|2015-11-04 13:00,4,15.12,15.12,15.12,15.12,2
20160301|2015-11-04 13:30,4,15.125,15.125,15.12,15.12,5
20160301|2015-11-04 14:00,4,15.13,15.13,15.13,15.13,2
20160301|2015-11-04 15:30,4,15.095,15.095,15.095,15.095,1
20160301|2015-11-04 18:30,5,15.135,15.135,15.135,15.135,3
20160301|2015-11-04 19:30,5,15.11,15.11,15.11,15.11,1
20160301|2015-11-04 21:30,5,15.12,15.12,15.12,15.12,3
20160301|2015-11-04 23:30,5,15.09,15.09,15.085,15.085,4
20160301|2015-11-05 00:00,5,15.08,15.08,15.08,15.08,2
20160301|2015-11-05 00:30,5,15.065,15.065,15.06,15.06,17
20160301|2015-11-05 01:00,5,15.05,15.05,15.05,15.05,2
20160301|2015-11-05 01:30,5,15.05,15.05,15.05,15.05,10
20160301|2015-11-05 02:00,5,15.035,15.04,15.035,15.04,11
20160301|2015-11-05 03:00,5,15.06,15.06,15.06,15.06,1
20160301|2015-11-05 03:30,5,15.065,15.065,15.065,15.065,1
20160301|2015-11-05 04:00,5,15.04,15.04,15.04,15.04,14
20160301|2015-11-05 04:30,5,15.035,15.035,15.035,15.035,2
20160301|2015-11-05 05:30,5,15.035,15.04,15.035,15.04,2
20160301|2015-11-05 06:00,5,15.04,15.07,15.04,15.07,8
20160301|2015-11-05 06:30,5,15.055,15.055,15.055,15.055,2
20160301|2015-11-05 07:00,5,15.06,15.065,15.025,15.05,18
20160301|2015-11-05 07:30,5,15.055,15.06,15.03,15.06,4
20160301|2015-11-05 08:00,5,15.04,15.07,15.02,15.02,26
20160301|2015-11-05 08:30,5,15.005,15.01,14.985,15,264
20160301|2015-11-05 09:00,5,15.005,15.015,14.96,14.975,193
20160301|2015-11-05 09:30,5,14.965,15.005,14.965,14.995,157
20160301|2015-11-05 10:00,5,14.995,15.03,14.995,15.02,160
20160301|2015-11-05 10:30,5,15.01,15.035,15.005,15.035,192
20160301|2015-11-05 11:00,5,15.04,15.085,15.04,15.055,177
20160301|2015-11-05 11:30,5,15.055,15.055,15.03,15.05,166
20160301|2015-11-05 12:00,5,15.06,15.065,15.015,15.015,152
20160301|2015-11-05 12:30,5,15.01,15.01,15.01,15.01,12
20160301|2015-11-05 13:00,5,15,15.005,15,15.005,4
20160301|2015-11-05 13:30,5,15.01,15.025,15.01,15.015,7
20160301|2015-11-05 14:30,5,15.02,15.02,15.02,15.02,5
20160301|2015-11-05 15:00,5,15.005,15.005,15.005,15.005,1
20160301|2015-11-05 17:00,6,14.995,14.995,14.995,14.995,1
20160301|2015-11-05 20:00,6,15.05,15.05,15.05,15.05,5
20160301|2015-11-05 20:30,6,15.055,15.055,15.05,15.05,10
20160301|2015-11-05 21:00,6,15.055,15.065,15.055,15.06,11
20160301|2015-11-05 23:00,6,15.045,15.045,15.04,15.04,10
20160301|2015-11-06 00:00,6,15.07,15.08,15.07,15.08,26
20160301|2015-11-06 02:00,6,15.045,15.045,15.045,15.045,1
20160301|2015-11-06 02:30,6,15.04,15.04,15.04,15.04,2
20160301|2015-11-06 03:00,6,15.05,15.05,15.05,15.05,1
20160301|2015-11-06 03:30,6,15.04,15.045,15.04,15.045,6
20160301|2015-11-06 04:30,6,15.045,15.045,15.045,15.045,1
20160301|2015-11-06 05:00,6,15.05,15.055,15.05,15.055,2
20160301|2015-11-06 05:30,6,15.075,15.075,15.075,15.075,1
20160301|2015-11-06 06:00,6,15.085,15.085,15.075,15.075,12
20160301|2015-11-06 06:30,6,15.07,15.075,15.055,15.055,6
20160301|2015-11-06 07:00,6,15.065,15.065,15.05,15.05,4
20160301|2015-11-06 07:30,6,15.01,15.01,14.78,14.795,141
20160301|2015-11-06 08:00,6,14.8,14.83,14.77,14.81,71
20160301|2015-11-06 08:30,6,14.795,14.825,14.78,14.81,142
20160301|2015-11-06 09:00,6,14.795,14.805,14.775,14.79,42
20160301|2015-11-06 09:30,6,14.785,14.79,14.78,14.78,115
20160301|2015-11-06 10:00,6,14.765,14.77,14.745,14.755,45
20160301|2015-11-06 10:30,6,14.75,14.78,14.75,14.775,31
20160301|2015-11-06 11:00,6,14.77,14.78,14.755,14.755,23
20160301|2015-11-06 11:30,6,14.75,14.75,14.745,14.75,3
20160301|2015-11-06 12:00,6,14.74,14.755,14.73,14.74,211
20160301|2015-11-06 12:30,6,14.765,14.78,14.765,14.78,30
20160301|2015-11-06 13:00,6,14.77,14.77,14.745,14.75,17
20160301|2015-11-06 13:30,6,14.75,14.755,14.75,14.755,5
20160301|2015-11-06 14:00,6,14.755,14.755,14.755,14.755,1
20160301|2015-11-06 14:30,6,14.765,14.765,14.765,14.765,1
20160301|2015-11-06 15:00,6,14.765,14.765,14.765,14.765,1
20160301|2015-11-06 15:30,6,14.775,14.785,14.775,14.785,2
20160301|2015-11-08 17:00,9,14.76,14.76,14.755,14.755,7
20160301|2015-11-08 17:30,9,14.755,14.755,14.755,14.755,1
20160301|2015-11-08 18:30,9,14.76,14.76,14.755,14.755,2
20160301|2015-11-08 19:00,9,14.77,14.77,14.765,14.765,10
20160301|2015-11-08 21:30,9,14.78,14.78,14.78,14.78,4
20160301|2015-11-08 23:00,9,14.785,14.785,14.785,14.785,1
20160301|2015-11-08 23:30,9,14.795,14.795,14.79,14.795,40
20160301|2015-11-09 00:00,9,14.8,14.8,14.795,14.795,21
20160301|2015-11-09 01:00,9,14.765,14.765,14.75,14.75,7
20160301|2015-11-09 01:30,9,14.765,14.785,14.765,14.785,2
20160301|2015-11-09 02:00,9,14.785,14.785,14.785,14.785,2
20160301|2015-11-09 03:00,9,14.765,14.775,14.765,14.775,3
20160301|2015-11-09 03:30,9,14.77,14.77,14.77,14.77,1
20160301|2015-11-09 04:00,9,14.765,14.765,14.735,14.735,3
20160301|2015-11-09 04:30,9,14.77,14.77,14.77,14.77,1
20160301|2015-11-09 05:00,9,14.755,14.755,14.755,14.755,3
20160301|2015-11-09 06:00,9,14.775,14.775,14.775,14.775,1
20160301|2015-11-09 06:30,9,14.775,14.775,14.77,14.77,18
20160301|2015-11-09 07:00,9,14.77,14.775,14.715,14.715,97
20160301|2015-11-09 07:30,9,14.7,14.7,14.645,14.68,45
20160301|2015-11-09 08:00,9,14.695,14.695,14.63,14.63,36
20160301|2015-11-09 08:30,9,14.65,14.65,14.6,14.6,36
20160301|2015-11-09 09:00,9,14.59,14.62,14.59,14.6,71
20160301|2015-11-09 09:30,9,14.6,14.6,14.575,14.575,33
20160301|2015-11-09 10:00,9,14.6,14.6,14.56,14.57,55
20160301|2015-11-09 10:30,9,14.555,14.565,14.52,14.53,47
20160301|2015-11-09 11:00,9,14.52,14.535,14.515,14.525,64
20160301|2015-11-09 11:30,9,14.51,14.515,14.47,14.485,145
20160301|2015-11-09 12:00,9,14.48,14.5,14.445,14.465,359
20160301|2015-11-09 12:30,9,14.465,14.505,14.465,14.49,30
20160301|2015-11-09 13:00,9,14.485,14.515,14.485,14.5,16
20160301|2015-11-09 13:30,9,14.505,14.515,14.505,14.515,15
20160301|2015-11-09 14:00,9,14.515,14.525,14.515,14.525,32
20160301|2015-11-09 14:30,9,14.53,14.565,14.53,14.56,66
20160301|2015-11-09 15:00,9,14.56,14.565,14.56,14.565,12
20160301|2015-11-09 15:30,9,14.56,14.575,14.56,14.575,36
20160301|2015-11-09 17:00,10,14.585,14.59,14.585,14.585,9
20160301|2015-11-09 18:00,10,14.58,14.58,14.58,14.58,7
20160301|2015-11-09 18:30,10,14.57,14.57,14.57,14.57,5
20160301|2015-11-09 19:00,10,14.555,14.565,14.545,14.545,11
20160301|2015-11-09 19:30,10,14.555,14.555,14.545,14.545,14
20160301|2015-11-09 20:00,10,14.54,14.54,14.525,14.525,4
20160301|2015-11-09 20:30,10,14.535,14.555,14.535,14.545,5
20160301|2015-11-09 22:00,10,14.55,14.55,14.55,14.55,4
20160301|2015-11-09 23:00,10,14.53,14.53,14.53,14.53,3
20160301|2015-11-09 23:30,10,14.52,14.535,14.515,14.535,5
20160301|2015-11-10 00:00,10,14.535,14.535,14.48,14.48,47
20160301|2015-11-10 00:30,10,14.53,14.53,14.52,14.52,12
20160301|2015-11-10 01:00,10,14.52,14.535,14.52,14.535,12
20160301|2015-11-10 02:30,10,14.53,14.545,14.51,14.53,31
20160301|2015-11-10 03:00,10,14.52,14.52,14.49,14.49,14
20160301|2015-11-10 03:30,10,14.5,14.52,14.5,14.5,12
20160301|2015-11-10 04:00,10,14.495,14.505,14.495,14.5,13
20160301|2015-11-10 04:30,10,14.5,14.505,14.475,14.5,29
20160301|2015-11-10 05:00,10,14.495,14.505,14.485,14.505,11
20160301|2015-11-10 05:30,10,14.5,14.54,14.5,14.515,21
20160301|2015-11-10 06:00,10,14.53,14.545,14.515,14.525,16
20160301|2015-11-10 06:30,10,14.52,14.535,14.445,14.45,80
20160301|2015-11-10 07:00,10,14.455,14.495,14.375,14.385,184
20160301|2015-11-10 07:30,10,14.4,14.42,14.365,14.39,155
20160301|2015-11-10 08:00,10,14.395,14.4,14.35,14.355,415
20160301|2015-11-10 08:30,10,14.35,14.37,14.315,14.365,149
20160301|2015-11-10 09:00,10,14.345,14.405,14.345,14.385,123
20160301|2015-11-10 09:30,10,14.38,14.38,14.35,14.36,54
20160301|2015-11-10 10:00,10,14.35,14.425,14.35,14.395,122
20160301|2015-11-10 10:30,10,14.405,14.465,14.4,14.465,58
20160301|2015-11-10 11:00,10,14.46,14.46,14.41,14.415,51
20160301|2015-11-10 11:30,10,14.41,14.415,14.4,14.41,36
20160301|2015-11-10 12:00,10,14.415,14.42,14.395,14.415,246
20160301|2015-11-10 12:30,10,14.41,14.425,14.4,14.4,25
20160301|2015-11-10 13:00,10,14.405,14.405,14.405,14.405,7
20160301|2015-11-10 13:30,10,14.42,14.425,14.415,14.415,11
20160301|2015-11-10 14:00,10,14.42,14.42,14.42,14.42,5
20160301|2015-11-10 15:00,10,14.43,14.43,14.43,14.43,1
20160301|2015-11-10 15:30,10,14.43,14.43,14.43,14.43,2
20160301|2015-11-10 17:00,11,14.41,14.44,14.41,14.44,8
20160301|2015-11-10 17:30,11,14.435,14.435,14.435,14.435,3
20160301|2015-11-10 18:00,11,14.43,14.43,14.43,14.43,1
20160301|2015-11-10 18:30,11,14.43,14.43,14.43,14.43,2
20160301|2015-11-10 19:00,11,14.43,14.465,14.43,14.465,12
20160301|2015-11-10 19:30,11,14.49,14.51,14.49,14.51,42
20160301|2015-11-10 20:00,11,14.49,14.49,14.485,14.485,16
20160301|2015-11-10 20:30,11,14.495,14.495,14.475,14.48,39
20160301|2015-11-10 21:00,11,14.48,14.49,14.48,14.49,13
20160301|2015-11-10 21:30,11,14.485,14.485,14.485,14.485,6
20160301|2015-11-10 22:00,11,14.485,14.485,14.485,14.485,4
20160301|2015-11-10 22:30,11,14.49,14.49,14.49,14.49,1
20160301|2015-11-10 23:00,11,14.5,14.5,14.5,14.5,1
20160301|2015-11-10 23:30,11,14.49,14.5,14.49,14.5,52
20160301|2015-11-11 00:00,11,14.49,14.49,14.49,14.49,9
20160301|2015-11-11 00:30,11,14.51,14.51,14.51,14.51,3
20160301|2015-11-11 01:00,11,14.48,14.505,14.47,14.5,30
20160301|2015-11-11 01:30,11,14.52,14.52,14.505,14.505,5
20160301|2015-11-11 02:00,11,14.475,14.475,14.45,14.45,5
20160301|2015-11-11 02:30,11,14.43,14.44,14.42,14.435,26
20160301|2015-11-11 03:00,11,14.445,14.445,14.43,14.445,38
20160301|2015-11-11 03:30,11,14.44,14.46,14.44,14.44,38
20160301|2015-11-11 04:00,11,14.43,14.44,14.425,14.43,53
20160301|2015-11-11 04:30,11,14.43,14.44,14.43,14.44,2
20160301|2015-11-11 05:00,11,14.425,14.44,14.405,14.42,37
20160301|2015-11-11 05:30,11,14.415,14.415,14.415,14.415,1
20160301|2015-11-11 06:00,11,14.43,14.435,14.43,14.435,12
20160301|2015-11-11 06:30,11,14.425,14.445,14.42,14.44,27
20160301|2015-11-11 07:00,11,14.445,14.445,14.39,14.395,76
20160301|2015-11-11 07:30,11,14.4,14.415,14.39,14.4,105
20160301|2015-11-11 08:00,11,14.4,14.415,14.375,14.385,162
20160301|2015-11-11 08:30,11,14.38,14.38,14.325,14.335,234
20160301|2015-11-11 09:00,11,14.33,14.355,14.325,14.35,243
20160301|2015-11-11 09:30,11,14.345,14.395,14.34,14.39,154
20160301|2015-11-11 10:00,11,14.39,14.39,14.335,14.335,61
20160301|2015-11-11 10:30,11,14.34,14.345,14.325,14.33,129
20160301|2015-11-11 11:00,11,14.33,14.345,14.32,14.33,39
20160301|2015-11-11 11:30,11,14.335,14.335,14.3,14.31,103
20160301|2015-11-11 12:00,11,14.29,14.32,14.275,14.32,210
20160301|2015-11-11 12:30,11,14.325,14.365,14.325,14.35,44
20160301|2015-11-11 13:00,11,14.34,14.34,14.33,14.33,9
20160301|2015-11-11 13:30,11,14.33,14.33,14.3,14.3,8
20160301|2015-11-11 14:00,11,14.315,14.315,14.315,14.315,2
20160301|2015-11-11 14:30,11,14.305,14.305,14.305,14.305,1
20160301|2015-11-11 15:00,11,14.3,14.31,14.3,14.31,11
20160301|2015-11-11 15:30,11,14.315,14.325,14.315,14.325,6
20160301|2015-11-11 17:00,12,14.32,14.33,14.32,14.33,5
20160301|2015-11-11 18:00,12,14.33,14.33,14.33,14.33,1
20160301|2015-11-11 19:00,12,14.355,14.36,14.345,14.355,57
20160301|2015-11-11 20:00,12,14.36,14.375,14.36,14.375,5
20160301|2015-11-11 20:30,12,14.365,14.37,14.365,14.37,5
20160301|2015-11-11 21:30,12,14.365,14.365,14.35,14.355,12
20160301|2015-11-11 23:30,12,14.38,14.405,14.375,14.405,26
20160301|2015-11-12 00:00,12,14.405,14.415,14.375,14.39,59
20160301|2015-11-12 00:30,12,14.38,14.38,14.38,14.38,2
20160301|2015-11-12 01:00,12,14.385,14.395,14.38,14.395,13
20160301|2015-11-12 01:30,12,14.405,14.43,14.4,14.4,5
20160301|2015-11-12 02:00,12,14.385,14.41,14.38,14.41,15
20160301|2015-11-12 02:30,12,14.375,14.38,14.375,14.38,6
20160301|2015-11-12 03:00,12,14.38,14.42,14.38,14.42,20
20160301|2015-11-12 03:30,12,14.395,14.445,14.395,14.42,11
20160301|2015-11-12 04:00,12,14.425,14.43,14.4,14.405,19
20160301|2015-11-12 04:30,12,14.415,14.425,14.4,14.41,52
20160301|2015-11-12 05:00,12,14.415,14.425,14.415,14.42,8
20160301|2015-11-12 05:30,12,14.41,14.41,14.4,14.4,21
20160301|2015-11-12 06:00,12,14.39,14.405,14.33,14.39,60
20160301|2015-11-12 06:30,12,14.39,14.395,14.37,14.375,13
20160301|2015-11-12 07:00,12,14.36,14.37,14.29,14.295,124
20160301|2015-11-12 07:30,12,14.3,14.33,14.25,14.28,217
20160301|2015-11-12 08:00,12,14.29,14.3,14.205,14.255,361
20160301|2015-11-12 08:30,12,14.24,14.505,14.235,14.47,293
20160301|2015-11-12 09:00,12,14.475,14.48,14.315,14.325,236
20160301|2015-11-12 09:30,12,14.32,14.32,14.255,14.28,177
20160301|2015-11-12 10:00,12,14.28,14.305,14.19,14.24,179
20160301|2015-11-12 10:30,12,14.23,14.28,14.23,14.275,24
20160301|2015-11-12 11:00,12,14.265,14.295,14.245,14.295,93
20160301|2015-11-12 11:30,12,14.28,14.285,14.27,14.27,21
20160301|2015-11-12 12:00,12,14.265,14.275,14.25,14.275,183
20160301|2015-11-12 12:30,12,14.285,14.31,14.285,14.295,19
20160301|2015-11-12 13:00,12,14.275,14.295,14.27,14.295,44
20160301|2015-11-12 13:30,12,14.29,14.295,14.28,14.295,21
20160301|2015-11-12 14:00,12,14.305,14.305,14.29,14.295,5
20160301|2015-11-12 14:30,12,14.3,14.3,14.295,14.295,14
20160301|2015-11-12 15:00,12,14.305,14.305,14.27,14.29,106
20160301|2015-11-12 15:30,12,14.295,14.295,14.295,14.295,2
20160301|2015-11-12 17:00,13,14.31,14.31,14.31,14.31,2
20160301|2015-11-12 18:00,13,14.315,14.315,14.31,14.31,4
20160301|2015-11-12 18:30,13,14.315,14.32,14.315,14.32,6
20160301|2015-11-12 19:00,13,14.31,14.31,14.275,14.275,13
20160301|2015-11-12 19:30,13,14.27,14.31,14.265,14.305,18
20160301|2015-11-12 20:00,13,14.305,14.31,14.3,14.305,35
20160301|2015-11-12 20:30,13,14.295,14.295,14.285,14.285,30
20160301|2015-11-12 21:00,13,14.29,14.29,14.285,14.285,11
20160301|2015-11-12 21:30,13,14.29,14.29,14.29,14.29,1
20160301|2015-11-12 22:00,13,14.29,14.29,14.29,14.29,1
20160301|2015-11-12 22:30,13,14.28,14.295,14.275,14.295,11
20160301|2015-11-12 23:30,13,14.265,14.28,14.255,14.28,43
20160301|2015-11-13 00:00,13,14.275,14.3,14.275,14.275,72
20160301|2015-11-13 00:30,13,14.27,14.28,14.265,14.28,7
20160301|2015-11-13 01:00,13,14.28,14.29,14.28,14.29,4
20160301|2015-11-13 01:30,13,14.335,14.335,14.32,14.32,6
20160301|2015-11-13 02:00,13,14.3,14.305,14.27,14.27,47
20160301|2015-11-13 02:30,13,14.27,14.28,14.27,14.275,36
20160301|2015-11-13 03:00,13,14.285,14.285,14.27,14.285,14
20160301|2015-11-13 03:30,13,14.29,14.315,14.29,14.315,9
20160301|2015-11-13 04:00,13,14.32,14.32,14.305,14.31,5
20160301|2015-11-13 04:30,13,14.29,14.29,14.285,14.29,6
20160301|2015-11-13 05:00,13,14.29,14.33,14.29,14.325,38
20160301|2015-11-13 05:30,13,14.335,14.36,14.33,14.34,8
20160301|2015-11-13 06:00,13,14.335,14.38,14.325,14.37,145
20160301|2015-11-13 06:30,13,14.37,14.37,14.28,14.28,30
20160301|2015-11-13 07:00,13,14.27,14.295,14.23,14.245,206
20160301|2015-11-13 07:30,13,14.255,14.32,14.2,14.2,217
20160301|2015-11-13 08:00,13,14.205,14.235,14.185,14.22,236
20160301|2015-11-13 08:30,13,14.22,14.23,14.185,14.215,141
20160301|2015-11-13 09:00,13,14.2,14.21,14.17,14.195,108
20160301|2015-11-13 09:30,13,14.19,14.24,14.185,14.24,112
20160301|2015-11-13 10:00,13,14.245,14.245,14.22,14.23,73
20160301|2015-11-13 10:30,13,14.23,14.245,14.23,14.245,29
20160301|2015-11-13 11:00,13,14.245,14.25,14.23,14.235,38
20160301|2015-11-13 11:30,13,14.24,14.24,14.215,14.225,27
20160301|2015-11-13 12:00,13,14.22,14.235,14.215,14.22,135
20160301|2015-11-13 12:30,13,14.23,14.23,14.215,14.215,5
20160301|2015-11-13 13:00,13,14.23,14.23,14.225,14.225,10
20160301|2015-11-13 13:30,13,14.215,14.23,14.215,14.23,31
20160301|2015-11-13 14:00,13,14.235,14.235,14.21,14.215,10
20160301|2015-11-13 14:30,13,14.23,14.23,14.22,14.22,21
20160301|2015-11-13 15:00,13,14.23,14.24,14.23,14.24,6
20160301|2015-11-13 15:30,13,14.235,14.25,14.235,14.25,5
20160301|2015-11-15 17:00,16,14.305,14.37,14.305,14.34,50
20160301|2015-11-15 17:30,16,14.35,14.39,14.35,14.39,4
20160301|2015-11-15 18:00,16,14.4,14.435,14.36,14.36,20
20160301|2015-11-15 18:30,16,14.35,14.36,14.34,14.345,10
20160301|2015-11-15 19:00,16,14.345,14.385,14.345,14.385,8
20160301|2015-11-15 19:30,16,14.385,14.395,14.36,14.375,86
20160301|2015-11-15 20:00,16,14.36,14.36,14.36,14.36,12
20160301|2015-11-15 20:30,16,14.36,14.365,14.355,14.36,25
20160301|2015-11-15 21:00,16,14.35,14.365,14.35,14.36,63
20160301|2015-11-15 21:30,16,14.36,14.36,14.36,14.36,1
20160301|2015-11-15 22:00,16,14.355,14.36,14.355,14.36,2
20160301|2015-11-15 22:30,16,14.345,14.41,14.345,14.4,55
20160301|2015-11-15 23:00,16,14.4,14.4,14.39,14.39,20
20160301|2015-11-15 23:30,16,14.395,14.41,14.395,14.41,2
20160301|2015-11-16 00:00,16,14.4,14.42,14.4,14.42,3
20160301|2015-11-16 00:30,16,14.4,14.44,14.4,14.44,43
20160301|2015-11-16 01:00,16,14.43,14.43,14.41,14.415,42
20160301|2015-11-16 01:30,16,14.41,14.41,14.385,14.395,49
20160301|2015-11-16 02:00,16,14.395,14.395,14.325,14.33,70
20160301|2015-11-16 02:30,16,14.325,14.36,14.325,14.36,53
20160301|2015-11-16 03:00,16,14.33,14.33,14.33,14.33,6
20160301|2015-11-16 03:30,16,14.365,14.365,14.365,14.365,4
20160301|2015-11-16 04:00,16,14.36,14.375,14.36,14.36,7
20160301|2015-11-16 04:30,16,14.395,14.4,14.37,14.37,273
20160301|2015-11-16 05:30,16,14.375,14.405,14.37,14.405,37
20160301|2015-11-16 06:00,16,14.39,14.405,14.37,14.37,24
20160301|2015-11-16 06:30,16,14.37,14.435,14.37,14.41,24
20160301|2015-11-16 07:00,16,14.41,14.41,14.305,14.325,154
20160301|2015-11-16 07:30,16,14.325,14.345,14.275,14.285,111
20160301|2015-11-16 08:00,16,14.265,14.275,14.245,14.26,366
20160301|2015-11-16 08:30,16,14.26,14.285,14.22,14.23,272
20160301|2015-11-16 09:00,16,14.22,14.245,14.21,14.225,133
20160301|2015-11-16 09:30,16,14.225,14.25,14.205,14.21,104
20160301|2015-11-16 10:00,16,14.205,14.25,14.2,14.22,84
20160301|2015-11-16 10:30,16,14.225,14.235,14.225,14.225,30
20160301|2015-11-16 11:00,16,14.235,14.255,14.235,14.255,52
20160301|2015-11-16 11:30,16,14.245,14.255,14.245,14.245,43
20160301|2015-11-16 12:00,16,14.255,14.265,14.24,14.255,255
20160301|2015-11-16 12:30,16,14.255,14.28,14.25,14.28,48
20160301|2015-11-16 13:00,16,14.26,14.26,14.26,14.26,12
20160301|2015-11-16 13:30,16,14.255,14.255,14.25,14.25,4
20160301|2015-11-16 14:00,16,14.24,14.255,14.24,14.255,6
20160301|2015-11-16 14:30,16,14.265,14.265,14.26,14.265,99
20160301|2015-11-16 15:00,16,14.26,14.265,14.255,14.255,209
20160301|2015-11-16 15:30,16,14.255,14.255,14.23,14.23,112
20160301|2015-11-16 17:00,17,14.25,14.255,14.24,14.255,5
20160301|2015-11-16 18:00,17,14.25,14.255,14.25,14.25,11
20160301|2015-11-16 18:30,17,14.25,14.25,14.25,14.25,1
20160301|2015-11-16 19:00,17,14.23,14.23,14.215,14.225,34
20160301|2015-11-16 19:30,17,14.24,14.24,14.24,14.24,1
20160301|2015-11-16 20:00,17,14.265,14.275,14.265,14.275,3
20160301|2015-11-16 20:30,17,14.275,14.275,14.275,14.275,2
20160301|2015-11-16 21:00,17,14.255,14.255,14.255,14.255,11
20160301|2015-11-16 21:30,17,14.25,14.26,14.25,14.26,10
20160301|2015-11-16 22:00,17,14.255,14.255,14.255,14.255,13
20160301|2015-11-16 22:30,17,14.265,14.265,14.25,14.25,2
20160301|2015-11-16 23:00,17,14.24,14.24,14.24,14.24,1
20160301|2015-11-16 23:30,17,14.24,14.24,14.195,14.195,56
20160301|2015-11-17 00:00,17,14.215,14.225,14.2,14.2,42
20160301|2015-11-17 00:30,17,14.195,14.195,14.175,14.185,19
20160301|2015-11-17 01:00,17,14.21,14.21,14.2,14.205,12
20160301|2015-11-17 01:30,17,14.195,14.22,14.195,14.22,2
20160301|2015-11-17 02:00,17,14.21,14.25,14.21,14.245,21
20160301|2015-11-17 02:30,17,14.245,14.25,14.24,14.25,18
20160301|2015-11-17 03:00,17,14.26,14.27,14.26,14.265,13
20160301|2015-11-17 03:30,17,14.27,14.28,14.27,14.27,5
20160301|2015-11-17 04:00,17,14.275,14.275,14.245,14.265,9
20160301|2015-11-17 04:30,17,14.26,14.27,14.245,14.245,43
20160301|2015-11-17 05:00,17,14.255,14.255,14.245,14.245,72
20160301|2015-11-17 05:30,17,14.225,14.225,14.22,14.22,2
20160301|2015-11-17 06:00,17,14.215,14.23,14.21,14.215,26
20160301|2015-11-17 06:30,17,14.215,14.225,14.215,14.22,7
20160301|2015-11-17 07:00,17,14.22,14.27,14.215,14.255,19
20160301|2015-11-17 07:30,17,14.22,14.275,14.205,14.225,51
20160301|2015-11-17 08:00,17,14.23,14.275,14.22,14.265,44
20160301|2015-11-17 08:30,17,14.265,14.265,14.24,14.245,222
20160301|2015-11-17 09:00,17,14.255,14.265,14.19,14.21,110
20160301|2015-11-17 09:30,17,14.205,14.22,14.195,14.205,87
20160301|2015-11-17 10:00,17,14.215,14.215,14.185,14.195,74
20160301|2015-11-17 10:30,17,14.195,14.195,14.11,14.12,505
20160301|2015-11-17 11:00,17,14.13,14.225,14.13,14.205,219
20160301|2015-11-17 11:30,17,14.205,14.23,14.2,14.23,181
20160301|2015-11-17 12:00,17,14.215,14.225,14.185,14.19,291
20160301|2015-11-17 12:30,17,14.2,14.2,14.17,14.17,81
20160301|2015-11-17 13:00,17,14.17,14.23,14.17,14.23,16
20160301|2015-11-17 13:30,17,14.195,14.22,14.195,14.21,7
20160301|2015-11-17 14:30,17,14.2,14.21,14.19,14.195,40
20160301|2015-11-17 15:00,17,14.19,14.19,14.18,14.18,99
20160301|2015-11-17 15:30,17,14.17,14.185,14.17,14.175,116
20160301|2015-11-17 17:00,18,14.185,14.215,14.175,14.195,7
20160301|2015-11-17 17:30,18,14.175,14.175,14.165,14.165,8
20160301|2015-11-17 18:00,18,14.16,14.16,14.095,14.095,26
20160301|2015-11-17 18:30,18,14.125,14.14,14.125,14.135,141
20160301|2015-11-17 19:00,18,14.135,14.135,14.125,14.13,13
20160301|2015-11-17 19:30,18,14.125,14.125,14.125,14.125,1
20160301|2015-11-17 20:00,18,14.145,14.145,14.145,14.145,1
20160301|2015-11-17 20:30,18,14.155,14.155,14.155,14.155,1
20160301|2015-11-17 21:00,18,14.14,14.145,14.125,14.145,38
20160301|2015-11-17 21:30,18,14.135,14.135,14.13,14.13,2
20160301|2015-11-17 22:00,18,14.13,14.13,14.13,14.13,3
20160301|2015-11-17 22:30,18,14.155,14.155,14.155,14.155,1
20160301|2015-11-17 23:30,18,14.165,14.195,14.16,14.195,81
20160301|2015-11-18 00:00,18,14.185,14.21,14.185,14.205,31
20160301|2015-11-18 00:30,18,14.2,14.2,14.18,14.195,85
20160301|2015-11-18 01:00,18,14.19,14.19,14.19,14.19,17
20160301|2015-11-18 01:30,18,14.21,14.21,14.21,14.21,26
20160301|2015-11-18 02:00,18,14.2,14.225,14.2,14.225,47
20160301|2015-11-18 02:30,18,14.205,14.225,14.205,14.225,19
20160301|2015-11-18 03:00,18,14.235,14.235,14.235,14.235,11
20160301|2015-11-18 03:30,18,14.23,14.23,14.215,14.215,16
20160301|2015-11-18 04:00,18,14.22,14.22,14.2,14.2,10
20160301|2015-11-18 04:30,18,14.195,14.195,14.195,14.195,10
20160301|2015-11-18 05:00,18,14.19,14.195,14.17,14.17,63
20160301|2015-11-18 05:30,18,14.17,14.17,14.15,14.15,25
20160301|2015-11-18 06:00,18,14.155,14.155,14.14,14.15,61
20160301|2015-11-18 06:30,18,14.155,14.16,14.145,14.145,49
20160301|2015-11-18 07:00,18,14.145,14.15,14.075,14.075,309
20160301|2015-11-18 07:30,18,14.08,14.105,14.025,14.085,214
20160301|2015-11-18 08:00,18,14.09,14.155,14.08,14.13,278
20160301|2015-11-18 08:30,18,14.14,14.155,14.12,14.135,211
20160301|2015-11-18 09:00,18,14.125,14.125,14.085,14.09,256
20160301|2015-11-18 09:30,18,14.095,14.1,14.07,14.08,132
20160301|2015-11-18 10:00,18,14.08,14.1,14.08,14.09,131
20160301|2015-11-18 10:30,18,14.085,14.085,14.065,14.07,66
20160301|2015-11-18 11:00,18,14.07,14.07,14.03,14.065,143
20160301|2015-11-18 11:30,18,14.07,14.08,14.065,14.075,68
20160301|2015-11-18 12:00,18,14.08,14.135,14.08,14.135,171
20160301|2015-11-18 12:30,18,14.145,14.18,14.135,14.15,135
20160301|2015-11-18 13:00,18,14.14,14.21,14.095,14.125,156
20160301|2015-11-18 13:30,18,14.125,14.145,14.125,14.145,17
20160301|2015-11-18 14:00,18,14.145,14.185,14.145,14.185,11
20160301|2015-11-18 14:30,18,14.19,14.195,14.15,14.16,18
20160301|2015-11-18 15:00,18,14.16,14.165,14.16,14.16,9
20160301|2015-11-18 17:00,19,14.155,14.18,14.155,14.17,8
20160301|2015-11-18 18:00,19,14.18,14.185,14.18,14.185,5
20160301|2015-11-18 19:00,19,14.195,14.26,14.195,14.24,47
20160301|2015-11-18 19:30,19,14.275,14.275,14.265,14.265,2
20160301|2015-11-18 20:00,19,14.26,14.32,14.26,14.3,38
20160301|2015-11-18 20:30,19,14.29,14.29,14.26,14.26,26
20160301|2015-11-18 21:00,19,14.255,14.265,14.255,14.255,18
20160301|2015-11-18 21:30,19,14.22,14.23,14.2,14.23,11
20160301|2015-11-18 22:00,19,14.215,14.24,14.215,14.24,7
20160301|2015-11-18 22:30,19,14.235,14.235,14.235,14.235,2
20160301|2015-11-18 23:30,19,14.22,14.225,14.22,14.225,2
20160301|2015-11-19 00:00,19,14.23,14.24,14.23,14.24,3
20160301|2015-11-19 00:30,19,14.25,14.25,14.24,14.24,16
20160301|2015-11-19 01:00,19,14.25,14.25,14.225,14.225,13
20160301|2015-11-19 01:30,19,14.215,14.215,14.185,14.185,16
20160301|2015-11-19 02:00,19,14.185,14.22,14.185,14.205,51
20160301|2015-11-19 02:30,19,14.21,14.22,14.2,14.21,16
20160301|2015-11-19 03:00,19,14.22,14.225,14.22,14.22,8
20160301|2015-11-19 03:30,19,14.205,14.205,14.195,14.195,29
20160301|2015-11-19 04:00,19,14.18,14.19,14.175,14.18,8
20160301|2015-11-19 04:30,19,14.185,14.195,14.175,14.175,195
20160301|2015-11-19 05:00,19,14.175,14.215,14.175,14.205,71
20160301|2015-11-19 05:30,19,14.2,14.205,14.195,14.195,8
20160301|2015-11-19 06:00,19,14.195,14.195,14.18,14.185,22
20160301|2015-11-19 06:30,19,14.17,14.18,14.15,14.15,46
20160301|2015-11-19 07:00,19,14.175,14.175,14.13,14.14,81
20160301|2015-11-19 07:30,19,14.14,14.155,14.125,14.14,55
20160301|2015-11-19 08:00,19,14.14,14.265,14.135,14.245,320
20160301|2015-11-19 08:30,19,14.25,14.4,14.25,14.34,574
20160301|2015-11-19 09:00,19,14.34,14.38,14.335,14.365,273
20160301|2015-11-19 09:30,19,14.36,14.37,14.305,14.345,137
20160301|2015-11-19 10:00,19,14.345,14.36,14.3,14.35,164
20160301|2015-11-19 10:30,19,14.35,14.385,14.34,14.35,144
20160301|2015-11-19 11:00,19,14.35,14.355,14.255,14.265,94
20160301|2015-11-19 11:30,19,14.26,14.27,14.245,14.26,129
20160301|2015-11-19 12:00,19,14.265,14.27,14.245,14.25,258
20160301|2015-11-19 12:30,19,14.25,14.255,14.235,14.245,139
20160301|2015-11-19 13:00,19,14.245,14.3,14.245,14.29,109
20160301|2015-11-19 13:30,19,14.295,14.295,14.27,14.27,21
20160301|2015-11-19 14:00,19,14.295,14.295,14.29,14.29,7
20160301|2015-11-19 14:30,19,14.265,14.265,14.255,14.255,23
20160301|2015-11-19 15:00,19,14.27,14.27,14.25,14.25,183
20160301|2015-11-19 15:30,19,14.25,14.255,14.24,14.255,132
20160301|2015-11-19 17:00,20,14.265,14.265,14.26,14.26,2
20160301|2015-11-19 17:30,20,14.265,14.27,14.265,14.27,2
20160301|2015-11-19 18:00,20,14.27,14.27,14.245,14.25,75
20160301|2015-11-19 18:30,20,14.26,14.265,14.26,14.265,9
20160301|2015-11-19 19:00,20,14.27,14.29,14.27,14.27,105
20160301|2015-11-19 19:30,20,14.26,14.26,14.26,14.26,20
20160301|2015-11-19 20:00,20,14.28,14.29,14.275,14.29,16
20160301|2015-11-19 20:30,20,14.305,14.305,14.29,14.29,10
20160301|2015-11-19 21:00,20,14.295,14.295,14.27,14.285,31
20160301|2015-11-19 21:30,20,14.285,14.285,14.27,14.27,12
20160301|2015-11-19 22:00,20,14.26,14.265,14.22,14.24,36
20160301|2015-11-19 22:30,20,14.245,14.25,14.24,14.24,11
20160301|2015-11-19 23:00,20,14.24,14.25,14.24,14.25,12
20160301|2015-11-19 23:30,20,14.25,14.285,14.25,14.275,44
20160301|2015-11-20 00:00,20,14.3,14.3,14.285,14.285,26
20160301|2015-11-20 00:30,20,14.29,14.29,14.27,14.275,12
20160301|2015-11-20 01:00,20,14.27,14.27,14.25,14.25,10
20160301|2015-11-20 01:30,20,14.24,14.24,14.215,14.225,97
20160301|2015-11-20 02:00,20,14.225,14.23,14.22,14.22,42
20160301|2015-11-20 02:30,20,14.215,14.235,14.205,14.235,26
20160301|2015-11-20 03:00,20,14.24,14.255,14.24,14.25,12
20160301|2015-11-20 03:30,20,14.265,14.36,14.265,14.335,67
20160301|2015-11-20 04:00,20,14.35,14.395,14.34,14.34,102
20160301|2015-11-20 04:30,20,14.335,14.345,14.325,14.345,15
20160301|2015-11-20 05:00,20,14.33,14.34,14.33,14.34,62
20160301|2015-11-20 05:30,20,14.325,14.325,14.295,14.3,96
20160301|2015-11-20 06:00,20,14.295,14.315,14.27,14.285,80
20160301|2015-11-20 06:30,20,14.29,14.305,14.29,14.305,18
20160301|2015-11-20 07:00,20,14.3,14.32,14.265,14.265,92
20160301|2015-11-20 07:30,20,14.26,14.31,14.245,14.26,213
20160301|2015-11-20 08:00,20,14.25,14.275,14.22,14.22,375
20160301|2015-11-20 08:30,20,14.23,14.25,14.215,14.23,358
20160301|2015-11-20 09:00,20,14.24,14.245,14.15,14.16,625
20160301|2015-11-20 09:30,20,14.16,14.175,14.11,14.115,374
20160301|2015-11-20 10:00,20,14.11,14.165,14.105,14.14,236
20160301|2015-11-20 10:30,20,14.145,14.145,14.11,14.12,130
20160301|2015-11-20 11:00,20,14.115,14.13,14.07,14.13,103
20160301|2015-11-20 11:30,20,14.13,14.155,14.115,14.155,175
20160301|2015-11-20 12:00,20,14.15,14.15,14.12,14.125,237
20160301|2015-11-20 12:30,20,14.13,14.15,14.13,14.14,67
20160301|2015-11-20 13:00,20,14.14,14.145,14.125,14.125,9
20160301|2015-11-20 13:30,20,14.125,14.125,14.12,14.125,13
20160301|2015-11-20 14:00,20,14.11,14.11,14.085,14.095,14
20160301|2015-11-20 14:30,20,14.085,14.135,14.08,14.135,64
20160301|2015-11-20 15:00,20,14.14,14.17,14.14,14.17,26
20160301|2015-11-20 15:30,20,14.175,14.175,14.165,14.165,10
20160301|2015-11-22 17:00,23,14.115,14.18,14.105,14.13,53
20160301|2015-11-22 17:30,23,14.13,14.15,14.13,14.15,5
20160301|2015-11-22 18:00,23,14.135,14.14,14.125,14.125,21
20160301|2015-11-22 18:30,23,14.125,14.125,14.125,14.125,2
20160301|2015-11-22 19:00,23,14.105,14.105,14.08,14.09,60
20160301|2015-11-22 19:30,23,14.095,14.095,14,14,252
20160301|2015-11-22 20:00,23,14,14.025,13.95,13.995,486
20160301|2015-11-22 20:30,23,14,14.005,13.97,13.995,77
20160301|2015-11-22 21:00,23,13.995,14.03,13.995,14.015,40
20160301|2015-11-22 21:30,23,14.02,14.03,14.02,14.03,6
20160301|2015-11-22 22:00,23,14.035,14.035,14.03,14.035,13
20160301|2015-11-22 22:30,23,14.015,14.02,14,14,36
20160301|2015-11-22 23:00,23,14.005,14.035,14.005,14.03,12
20160301|2015-11-22 23:30,23,14.02,14.02,13.925,13.94,310
20160301|2015-11-23 00:00,23,13.92,13.965,13.915,13.965,244
20160301|2015-11-23 00:30,23,13.925,14.015,13.9,13.955,249
20160301|2015-11-23 01:00,23,13.99,14,13.97,13.975,45
20160301|2015-11-23 01:30,23,13.97,13.985,13.97,13.98,100
20160301|2015-11-23 02:00,23,13.98,14.03,13.98,14.015,57
20160301|2015-11-23 02:30,23,14.015,14.055,14.01,14.04,41
20160301|2015-11-23 03:00,23,14.03,14.035,13.945,13.945,68
20160301|2015-11-23 03:30,23,13.945,13.97,13.945,13.97,42
20160301|2015-11-23 04:00,23,13.97,13.97,13.935,13.935,60
20160301|2015-11-23 04:30,23,13.925,13.925,13.89,13.925,165
20160301|2015-11-23 05:00,23,13.925,13.93,13.91,13.925,35
20160301|2015-11-23 05:30,23,13.92,13.97,13.92,13.97,119
20160301|2015-11-23 06:00,23,13.96,14.01,13.955,14,144
20160301|2015-11-23 06:30,23,14.005,14.005,13.96,13.99,97
20160301|2015-11-23 07:00,23,13.985,14.02,13.92,13.925,409
20160301|2015-11-23 07:30,23,13.93,13.995,13.91,13.995,201
20160301|2015-11-23 08:00,23,14,14.12,13.995,14.045,515
20160301|2015-11-23 08:30,23,14.045,14.185,14.03,14.105,611
20160301|2015-11-23 09:00,23,14.105,14.12,14.065,14.105,350
20160301|2015-11-23 09:30,23,14.1,14.11,14.065,14.07,263
20160301|2015-11-23 10:00,23,14.07,14.09,14.07,14.07,176
20160301|2015-11-23 10:30,23,14.08,14.09,14.07,14.085,234
20160301|2015-11-23 11:00,23,14.085,14.115,14.08,14.105,240
20160301|2015-11-23 11:30,23,14.105,14.105,14.09,14.095,139
20160301|2015-11-23 12:00,23,14.095,14.095,14.055,14.055,503
20160301|2015-11-23 12:30,23,14.065,14.075,14.055,14.075,41
20160301|2015-11-23 13:00,23,14.075,14.08,14.065,14.07,26
20160301|2015-11-23 13:30,23,14.065,14.07,14.06,14.07,17
20160301|2015-11-23 14:00,23,14.075,14.075,14.06,14.06,70
20160301|2015-11-23 14:30,23,14.08,14.1,14.08,14.085,73
20160301|2015-11-23 15:00,23,14.09,14.12,14.09,14.12,51
20160301|2015-11-23 15:30,23,14.115,14.13,14.115,14.13,5
20160301|2015-11-23 17:00,24,14.11,14.115,14.1,14.115,74
20160301|2015-11-23 17:30,24,14.11,14.125,14.11,14.125,5
20160301|2015-11-23 18:00,24,14.12,14.12,14.11,14.11,17
20160301|2015-11-23 18:30,24,14.11,14.115,14.11,14.115,3
20160301|2015-11-23 19:00,24,14.12,14.125,14.09,14.1,100
20160301|2015-11-23 19:30,24,14.1,14.13,14.1,14.1,69
20160301|2015-11-23 20:00,24,14.1,14.11,14.09,14.1,74
20160301|2015-11-23 20:30,24,14.11,14.115,14.05,14.055,179
20160301|2015-11-23 21:00,24,14.055,14.095,14.05,14.095,198
20160301|2015-11-23 21:30,24,14.09,14.095,14.08,14.095,18
20160301|2015-11-23 22:00,24,14.095,14.105,14.085,14.1,17
20160301|2015-11-23 22:30,24,14.1,14.105,14.09,14.105,10
20160301|2015-11-23 23:00,24,14.1,14.105,14.095,14.105,66
20160301|2015-11-23 23:30,24,14.1,14.14,14.095,14.12,303
20160301|2015-11-24 00:00,24,14.105,14.12,14.1,14.105,30
20160301|2015-11-24 00:30,24,14.105,14.145,14.105,14.135,181
20160301|2015-11-24 01:00,24,14.12,14.15,14.12,14.15,64
20160301|2015-11-24 01:30,24,14.15,14.155,14.14,14.155,84
20160301|2015-11-24 02:00,24,14.155,14.17,14.125,14.17,25
20160301|2015-11-24 02:30,24,14.15,14.175,14.115,14.165,66
20160301|2015-11-24 03:00,24,14.16,14.17,14.135,14.155,123
20160301|2015-11-24 03:30,24,14.15,14.155,14.135,14.145,81
20160301|2015-11-24 04:00,24,14.145,14.15,14.13,14.135,20
20160301|2015-11-24 04:30,24,14.135,14.155,14.135,14.145,21
20160301|2015-11-24 05:00,24,14.15,14.16,14.14,14.155,22
20160301|2015-11-24 05:30,24,14.155,14.155,14.14,14.15,36
20160301|2015-11-24 06:00,24,14.16,14.175,14.14,14.145,213
20160301|2015-11-24 06:30,24,14.145,14.165,14.125,14.165,89
20160301|2015-11-24 07:00,24,14.175,14.265,14.17,14.195,508
20160301|2015-11-24 07:30,24,14.195,14.225,14.135,14.16,479
20160301|2015-11-24 08:00,24,14.16,14.25,14.125,14.22,554
20160301|2015-11-24 08:30,24,14.225,14.3,14.215,14.235,762
20160301|2015-11-24 09:00,24,14.235,14.255,14.15,14.17,665
20160301|2015-11-24 09:30,24,14.17,14.2,14.155,14.175,427
20160301|2015-11-24 10:00,24,14.17,14.22,14.16,14.22,355
20160301|2015-11-24 10:30,24,14.22,14.255,14.215,14.24,174
20160301|2015-11-24 11:00,24,14.24,14.275,14.235,14.255,371
20160301|2015-11-24 11:30,24,14.255,14.255,14.215,14.225,210
20160301|2015-11-24 12:00,24,14.22,14.22,14.17,14.19,710
20160301|2015-11-24 12:30,24,14.185,14.2,14.17,14.19,97
20160301|2015-11-24 13:00,24,14.2,14.21,14.19,14.21,82
20160301|2015-11-24 13:30,24,14.22,14.22,14.2,14.21,72
20160301|2015-11-24 14:00,24,14.205,14.21,14.18,14.18,30
20160301|2015-11-24 14:30,24,14.185,14.19,14.15,14.165,91
20160301|2015-11-24 15:00,24,14.165,14.195,14.155,14.195,85
20160301|2015-11-24 15:30,24,14.185,14.195,14.18,14.185,16
20160301|2015-11-24 17:00,25,14.19,14.195,14.185,14.185,33
20160301|2015-11-24 17:30,25,14.185,14.195,14.185,14.195,7
20160301|2015-11-24 18:00,25,14.185,14.25,14.185,14.25,61
20160301|2015-11-24 18:30,25,14.25,14.255,14.22,14.24,94
20160301|2015-11-24 19:00,25,14.235,14.26,14.225,14.24,188
20160301|2015-11-24 19:30,25,14.235,14.25,14.23,14.245,71
20160301|2015-11-24 20:00,25,14.24,14.265,14.24,14.26,56
20160301|2015-11-24 20:30,25,14.265,14.265,14.255,14.26,51
20160301|2015-11-24 21:00,25,14.26,14.265,14.22,14.225,172
20160301|2015-11-24 21:30,25,14.22,14.24,14.19,14.23,110
20160301|2015-11-24 22:00,25,14.23,14.255,14.23,14.245,22
20160301|2015-11-24 22:30,25,14.245,14.245,14.235,14.235,19
20160301|2015-11-24 23:00,25,14.24,14.24,14.24,14.24,2
20160301|2015-11-24 23:30,25,14.245,14.26,14.225,14.235,77
20160301|2015-11-25 00:00,25,14.235,14.235,14.195,14.21,113
20160301|2015-11-25 00:30,25,14.21,14.215,14.195,14.205,139
20160301|2015-11-25 01:00,25,14.21,14.235,14.21,14.225,112
20160301|2015-11-25 01:30,25,14.23,14.245,14.22,14.235,197
20160301|2015-11-25 02:00,25,14.235,14.235,14.175,14.18,287
20160301|2015-11-25 02:30,25,14.185,14.185,14.15,14.16,119
20160301|2015-11-25 03:00,25,14.155,14.175,14.155,14.16,98
20160301|2015-11-25 03:30,25,14.16,14.17,14.15,14.155,90
20160301|2015-11-25 04:00,25,14.155,14.17,14.14,14.14,206
20160301|2015-11-25 04:30,25,14.14,14.155,14.135,14.14,144
20160301|2015-11-25 05:00,25,14.14,14.14,14.09,14.095,292
20160301|2015-11-25 05:30,25,14.09,14.12,14.06,14.095,372
20160301|2015-11-25 06:00,25,14.095,14.11,14.085,14.095,253
20160301|2015-11-25 06:30,25,14.09,14.13,14.085,14.13,261
20160301|2015-11-25 07:00,25,14.125,14.17,14.09,14.13,999
20160301|2015-11-25 07:30,25,14.13,14.14,14.03,14.1,1050
20160301|2015-11-25 08:00,25,14.1,14.12,14.08,14.08,621
20160301|2015-11-25 08:30,25,14.08,14.1,14.045,14.07,1207
20160301|2015-11-25 09:00,25,14.065,14.11,14.05,14.105,600
20160301|2015-11-25 09:30,25,14.105,14.16,14.09,14.135,571
20160301|2015-11-25 10:00,25,14.135,14.155,14.125,14.13,508
20160301|2015-11-25 10:30,25,14.135,14.165,14.13,14.15,416
20160301|2015-11-25 11:00,25,14.145,14.205,14.145,14.175,541
20160301|2015-11-25 11:30,25,14.175,14.175,14.14,14.15,230
20160301|2015-11-25 12:00,25,14.15,14.19,14.15,14.17,788
20160301|2015-11-25 12:30,25,14.165,14.19,14.105,14.19,771
20160301|2015-11-25 13:00,25,14.19,14.19,14.155,14.18,193
20160301|2015-11-25 13:30,25,14.18,14.185,14.155,14.175,165
20160301|2015-11-25 14:00,25,14.175,14.185,14.165,14.17,60
20160301|2015-11-25 14:30,25,14.175,14.19,14.16,14.165,80
20160301|2015-11-25 15:00,25,14.165,14.185,14.165,14.165,78
20160301|2015-11-25 15:30,25,14.165,14.185,14.155,14.17,81
20160301|2015-11-25 17:00,27,14.17,14.21,14.165,14.18,103
20160301|2015-11-25 17:30,27,14.19,14.19,14.165,14.175,28
20160301|2015-11-25 18:00,27,14.175,14.18,14.165,14.165,73
20160301|2015-11-25 18:30,27,14.17,14.17,14.14,14.165,113
20160301|2015-11-25 19:00,27,14.16,14.18,14.155,14.165,178
20160301|2015-11-25 19:30,27,14.165,14.2,14.16,14.185,509
20160301|2015-11-25 20:00,27,14.18,14.195,14.16,14.175,259
20160301|2015-11-25 20:30,27,14.165,14.165,14.115,14.14,504
20160301|2015-11-25 21:00,27,14.145,14.22,14.145,14.205,321
20160301|2015-11-25 21:30,27,14.2,14.22,14.2,14.215,237
20160301|2015-11-25 22:00,27,14.215,14.22,14.205,14.205,91
20160301|2015-11-25 22:30,27,14.205,14.245,14.205,14.245,310
20160301|2015-11-25 23:00,27,14.25,14.25,14.21,14.215,235
20160301|2015-11-25 23:30,27,14.215,14.26,14.195,14.2,667
20160301|2015-11-26 00:00,27,14.195,14.235,14.19,14.22,397
20160301|2015-11-26 00:30,27,14.225,14.23,14.18,14.18,290
20160301|2015-11-26 01:00,27,14.18,14.195,14.175,14.19,287
20160301|2015-11-26 01:30,27,14.19,14.195,14.18,14.19,248
20160301|2015-11-26 02:00,27,14.19,14.21,14.18,14.18,192
20160301|2015-11-26 02:30,27,14.18,14.21,14.17,14.185,272
20160301|2015-11-26 03:00,27,14.18,14.195,14.175,14.18,173
20160301|2015-11-26 03:30,27,14.18,14.21,14.175,14.2,159
20160301|2015-11-26 04:00,27,14.2,14.205,14.18,14.18,108
20160301|2015-11-26 04:30,27,14.18,14.22,14.18,14.215,300
20160301|2015-11-26 05:00,27,14.22,14.375,14.22,14.31,1440
20160301|2015-11-26 05:30,27,14.305,14.315,14.285,14.295,410
20160301|2015-11-26 06:00,27,14.295,14.295,14.235,14.24,536
20160301|2015-11-26 06:30,27,14.24,14.24,14.215,14.23,213
20160301|2015-11-26 07:00,27,14.23,14.235,14.195,14.215,563
20160301|2015-11-26 07:30,27,14.215,14.27,14.21,14.255,564
20160301|2015-11-26 08:00,27,14.255,14.255,14.225,14.255,438
20160301|2015-11-26 08:30,27,14.25,14.265,14.18,14.21,905
20160301|2015-11-26 09:00,27,14.205,14.255,14.205,14.24,470
20160301|2015-11-26 09:30,27,14.24,14.26,14.235,14.26,402
20160301|2015-11-26 10:00,27,14.255,14.27,14.25,14.27,279
20160301|2015-11-26 10:30,27,14.265,14.27,14.255,14.27,147
20160301|2015-11-26 11:00,27,14.265,14.27,14.25,14.265,134
20160301|2015-11-26 11:30,27,14.26,14.275,14.24,14.27,247
20160301|2015-11-26 17:00,27,14.26,14.275,14.255,14.255,39
20160301|2015-11-26 17:30,27,14.26,14.265,14.26,14.26,18
20160301|2015-11-26 18:00,27,14.265,14.285,14.26,14.285,114
20160301|2015-11-26 18:30,27,14.29,14.29,14.275,14.28,99
20160301|2015-11-26 19:00,27,14.275,14.285,14.205,14.21,515
20160301|2015-11-26 19:30,27,14.205,14.215,14.125,14.14,800
20160301|2015-11-26 20:00,27,14.135,14.155,14.13,14.15,342
20160301|2015-11-26 20:30,27,14.15,14.155,14.13,14.15,165
20160301|2015-11-26 21:00,27,14.145,14.145,14.125,14.125,351
20160301|2015-11-26 21:30,27,14.125,14.135,14.115,14.125,237
20160301|2015-11-26 22:00,27,14.125,14.13,14.125,14.125,31
20160301|2015-11-26 22:30,27,14.125,14.155,14.125,14.15,154
20160301|2015-11-26 23:00,27,14.15,14.15,14.135,14.145,138
20160301|2015-11-26 23:30,27,14.145,14.145,14.095,14.12,595
20160301|2015-11-27 00:00,27,14.125,14.13,14.11,14.125,193
20160301|2015-11-27 00:30,27,14.125,14.13,14.1,14.12,285
20160301|2015-11-27 01:00,27,14.12,14.125,14.105,14.12,182
20160301|2015-11-27 01:30,27,14.12,14.13,14.115,14.125,184
20160301|2015-11-27 02:00,27,14.125,14.125,14.095,14.11,293
20160301|2015-11-27 02:30,27,14.105,14.135,14.1,14.12,209
20160301|2015-11-27 03:00,27,14.12,14.12,14.07,14.09,512
20160301|2015-11-27 03:30,27,14.09,14.095,14.075,14.08,289
20160301|2015-11-27 04:00,27,14.08,14.08,14.055,14.07,726
20160301|2015-11-27 04:30,27,14.07,14.08,14.035,14.08,883
20160301|2015-11-27 05:00,27,14.08,14.095,14.08,14.085,197
20160301|2015-11-27 05:30,27,14.085,14.1,14.07,14.095,293
20160301|2015-11-27 06:00,27,14.095,14.115,14.08,14.1,463
20160301|2015-11-27 06:30,27,14.095,14.175,14.09,14.165,832
20160301|2015-11-27 07:00,27,14.165,14.165,13.945,14.005,4504
20160301|2015-11-27 07:30,27,14,14.015,13.97,13.98,1666
20160301|2015-11-27 08:00,27,13.975,14.015,13.93,13.995,1968
20160301|2015-11-27 08:30,27,13.995,14.135,13.995,14.105,3574
20160301|2015-11-27 09:00,27,14.1,14.125,14.06,14.07,1498
20160301|2015-11-27 09:30,27,14.065,14.1,14.04,14.1,1102
20160301|2015-11-27 10:00,27,14.1,14.135,14.055,14.06,1296
20160301|2015-11-27 10:30,27,14.06,14.085,14.04,14.08,700
20160301|2015-11-27 11:00,27,14.075,14.075,14.04,14.06,733
20160301|2015-11-27 11:30,27,14.06,14.085,14.04,14.075,612
20160301|2015-11-27 12:00,27,14.075,14.08,14.055,14.075,190
20160301|2015-11-27 12:30,27,14.075,14.08,14.04,14.07,145
20160301|2015-11-29 17:30,30,14.045,14.045,14.045,14.045,7
20160301|2015-11-29 18:00,30,14.045,14.065,14.03,14.03,173
20160301|2015-11-29 18:30,30,14.035,14.05,14.02,14.035,312
20160301|2015-11-29 19:00,30,14.03,14.035,13.995,14.015,551
20160301|2015-11-29 19:30,30,14.015,14.015,13.975,13.99,239
20160301|2015-11-29 20:00,30,13.99,14.01,13.985,14,249
20160301|2015-11-29 20:30,30,13.995,14.025,13.98,14.025,348
20160301|2015-11-29 21:00,30,14.02,14.075,14,14.075,529
20160301|2015-11-29 21:30,30,14.075,14.08,14.015,14.015,438
20160301|2015-11-29 22:00,30,14.02,14.03,14.015,14.03,70
20160301|2015-11-29 22:30,30,14.03,14.035,14.025,14.03,64
20160301|2015-11-29 23:00,30,14.025,14.05,14.025,14.035,123
20160301|2015-11-29 23:30,30,14.04,14.045,14.03,14.03,163
20160301|2015-11-30 00:00,30,14.03,14.03,14.01,14.01,230
20160301|2015-11-30 00:30,30,14.015,14.03,14.005,14.01,231
20160301|2015-11-30 01:00,30,14.015,14.03,14.005,14.02,200
20160301|2015-11-30 01:30,30,14.02,14.075,14.02,14.07,391
20160301|2015-11-30 02:00,30,14.065,14.1,14.055,14.07,576
20160301|2015-11-30 02:30,30,14.07,14.1,14.07,14.09,389
20160301|2015-11-30 03:00,30,14.095,14.12,14.06,14.075,874
20160301|2015-11-30 03:30,30,14.075,14.085,14.035,14.075,721
20160301|2015-11-30 04:00,30,14.08,14.1,14.065,14.09,411
20160301|2015-11-30 04:30,30,14.09,14.115,14.07,14.085,809
20160301|2015-11-30 05:00,30,14.09,14.11,14.09,14.1,274
20160301|2015-11-30 05:30,30,14.1,14.115,14.1,14.105,302
20160301|2015-11-30 06:00,30,14.105,14.115,14.075,14.095,1127
20160301|2015-11-30 06:30,30,14.095,14.1,14.085,14.095,478
20160301|2015-11-30 07:00,30,14.095,14.18,14.07,14.13,2638
20160301|2015-11-30 07:30,30,14.13,14.135,14.075,14.085,1121
20160301|2015-11-30 08:00,30,14.085,14.105,14.075,14.1,913
20160301|2015-11-30 08:30,30,14.1,14.115,14.095,14.115,1015
20160301|2015-11-30 09:00,30,14.11,14.135,14.105,14.115,1049
20160301|2015-11-30 09:30,30,14.115,14.125,14.075,14.085,1106
20160301|2015-11-30 10:00,30,14.085,14.095,14.075,14.095,755
20160301|2015-11-30 10:30,30,14.1,14.11,14.08,14.08,476
20160301|2015-11-30 11:00,30,14.08,14.1,14.075,14.08,370
20160301|2015-11-30 11:30,30,14.085,14.095,14.075,14.08,450
20160301|2015-11-30 12:00,30,14.08,14.12,14.075,14.095,2295
20160301|2015-11-30 12:30,30,14.1,14.1,14.085,14.085,229
20160301|2015-11-30 13:00,30,14.085,14.135,14.085,14.095,652
20160301|2015-11-30 13:30,30,14.09,14.095,14.035,14.035,1096
20160301|2015-11-30 14:00,30,14.04,14.055,14.04,14.055,239
20160301|2015-11-30 14:30,30,14.055,14.08,14.05,14.07,480
20160301|2015-11-30 15:00,30,14.075,14.075,14.05,14.06,175
20160301|2015-11-30 15:30,30,14.06,14.08,14.055,14.06,88
20160301|2015-11-30 17:00,1,14.06,14.085,14.045,14.075,163
20160301|2015-11-30 17:30,1,14.07,14.075,14.06,14.065,46
20160301|2015-11-30 18:00,1,14.065,14.07,14.06,14.07,49
20160301|2015-11-30 18:30,1,14.075,14.075,14.065,14.065,47
20160301|2015-11-30 19:00,1,14.07,14.08,14.04,14.08,300
20160301|2015-11-30 19:30,1,14.08,14.17,14.08,14.13,690
20160301|2015-11-30 20:00,1,14.13,14.21,14.13,14.16,1297
20160301|2015-11-30 20:30,1,14.165,14.185,14.1,14.13,930
20160301|2015-11-30 21:00,1,14.135,14.15,14.13,14.15,292
20160301|2015-11-30 21:30,1,14.155,14.185,14.155,14.185,297
20160301|2015-11-30 22:00,1,14.175,14.175,14.165,14.17,84
20160301|2015-11-30 22:30,1,14.17,14.18,14.16,14.165,209
20160301|2015-11-30 23:00,1,14.16,14.17,14.155,14.17,97
20160301|2015-11-30 23:30,1,14.17,14.18,14.16,14.175,155
20160301|2015-12-01 00:00,1,14.175,14.19,14.15,14.15,164
20160301|2015-12-01 00:30,1,14.155,14.175,14.15,14.17,229
20160301|2015-12-01 01:00,1,14.17,14.18,14.155,14.165,238
20160301|2015-12-01 01:30,1,14.16,14.175,14.15,14.155,145
20160301|2015-12-01 02:00,1,14.155,14.16,14.115,14.16,599
20160301|2015-12-01 02:30,1,14.155,14.165,14.14,14.16,276
20160301|2015-12-01 03:00,1,14.16,14.24,14.15,14.225,1181
20160301|2015-12-01 03:30,1,14.22,14.23,14.175,14.18,600
20160301|2015-12-01 04:00,1,14.175,14.19,14.15,14.155,318
20160301|2015-12-01 04:30,1,14.16,14.18,14.155,14.17,333
20160301|2015-12-01 05:00,1,14.17,14.18,14.165,14.175,322
20160301|2015-12-01 05:30,1,14.17,14.19,14.17,14.19,467
20160301|2015-12-01 06:00,1,14.185,14.19,14.15,14.15,568
20160301|2015-12-01 06:30,1,14.155,14.185,14.15,14.175,359
20160301|2015-12-01 07:00,1,14.175,14.23,14.14,14.205,2525
20160301|2015-12-01 07:30,1,14.2,14.205,14.13,14.16,1754
20160301|2015-12-01 08:00,1,14.155,14.195,14.115,14.17,1489
20160301|2015-12-01 08:30,1,14.16,14.16,14.12,14.14,1353
20160301|2015-12-01 09:00,1,14.145,14.175,14.135,14.14,1721
20160301|2015-12-01 09:30,1,14.14,14.145,14.075,14.09,2481
20160301|2015-12-01 10:00,1,14.095,14.105,14.065,14.075,1233
20160301|2015-12-01 10:30,1,14.075,14.115,14.07,14.095,1028
20160301|2015-12-01 11:00,1,14.1,14.1,14.075,14.085,735
20160301|2015-12-01 11:30,1,14.085,14.1,14.075,14.08,849
20160301|2015-12-01 12:00,1,14.08,14.1,14.07,14.075,1075
20160301|2015-12-01 12:30,1,14.075,14.11,14.07,14.11,547
20160301|2015-12-01 13:00,1,14.11,14.125,14.1,14.115,418
20160301|2015-12-01 13:30,1,14.12,14.13,14.12,14.125,168
20160301|2015-12-01 14:00,1,14.13,14.14,14.13,14.14,214
20160301|2015-12-01 14:30,1,14.14,14.16,14.14,14.155,399
20160301|2015-12-01 15:00,1,14.155,14.17,14.15,14.17,274
20160301|2015-12-01 15:30,1,14.165,14.18,14.16,14.165,247
20160301|2015-12-01 17:00,2,14.165,14.185,14.16,14.18,168
20160301|2015-12-01 17:30,2,14.18,14.19,14.175,14.185,202
20160301|2015-12-01 18:00,2,14.18,14.19,14.175,14.19,165
20160301|2015-12-01 18:30,2,14.185,14.19,14.175,14.185,334
20160301|2015-12-01 19:00,2,14.19,14.195,14.16,14.165,702
20160301|2015-12-01 19:30,2,14.17,14.18,14.165,14.18,159
20160301|2015-12-01 20:00,2,14.175,14.185,14.17,14.185,146
20160301|2015-12-01 20:30,2,14.18,14.21,14.175,14.175,646
20160301|2015-12-01 21:00,2,14.175,14.185,14.16,14.17,351
20160301|2015-12-01 21:30,2,14.17,14.175,14.16,14.175,68
20160301|2015-12-01 22:00,2,14.17,14.175,14.16,14.165,75
20160301|2015-12-01 22:30,2,14.16,14.16,14.145,14.145,178
20160301|2015-12-01 23:00,2,14.15,14.16,14.145,14.15,141
20160301|2015-12-01 23:30,2,14.15,14.165,14.15,14.155,168
20160301|2015-12-02 00:00,2,14.155,14.165,14.145,14.16,186
20160301|2015-12-02 00:30,2,14.16,14.165,14.15,14.16,134
20160301|2015-12-02 01:00,2,14.155,14.17,14.155,14.155,179
20160301|2015-12-02 01:30,2,14.155,14.185,14.15,14.18,199
20160301|2015-12-02 02:00,2,14.175,14.18,14.155,14.16,349
20160301|2015-12-02 02:30,2,14.16,14.175,14.155,14.165,306
20160301|2015-12-02 03:00,2,14.16,14.16,14.135,14.145,485
20160301|2015-12-02 03:30,2,14.14,14.16,14.13,14.15,331
20160301|2015-12-02 04:00,2,14.145,14.155,14.13,14.15,245
20160301|2015-12-02 04:30,2,14.145,14.165,14.14,14.15,238
20160301|2015-12-02 05:00,2,14.15,14.155,14.145,14.145,116
20160301|2015-12-02 05:30,2,14.145,14.15,14.14,14.145,149
20160301|2015-12-02 06:00,2,14.145,14.16,14.12,14.13,479
20160301|2015-12-02 06:30,2,14.135,14.145,14.125,14.13,265
20160301|2015-12-02 07:00,2,14.135,14.135,14.02,14.035,3122
20160301|2015-12-02 07:30,2,14.03,14.06,14.01,14.015,2418
20160301|2015-12-02 08:00,2,14.015,14.085,14.01,14.065,2031
20160301|2015-12-02 08:30,2,14.065,14.065,14.005,14.03,1872
20160301|2015-12-02 09:00,2,14.03,14.075,14.01,14.055,2279
20160301|2015-12-02 09:30,2,14.05,14.06,14.02,14.045,1112
20160301|2015-12-02 10:00,2,14.05,14.05,14.02,14.025,717
20160301|2015-12-02 10:30,2,14.025,14.05,13.96,13.965,1927
20160301|2015-12-02 11:00,2,13.96,13.965,13.9,13.925,2880
20160301|2015-12-02 11:30,2,13.92,13.99,13.91,13.97,2147
20160301|2015-12-02 12:00,2,13.975,14.02,13.97,14.01,1900
20160301|2015-12-02 12:30,2,14.01,14.04,14.01,14.02,544
20160301|2015-12-02 13:00,2,14.025,14.06,14.025,14.03,561
20160301|2015-12-02 13:30,2,14.03,14.03,13.985,13.995,437
20160301|2015-12-02 14:00,2,13.995,14.015,13.975,13.995,394
20160301|2015-12-02 14:30,2,14,14,13.985,13.99,355
20160301|2015-12-02 15:00,2,13.995,14.005,13.975,13.98,222
20160301|2015-12-02 15:30,2,13.98,13.99,13.965,13.97,120
20160301|2015-12-02 17:00,3,13.975,14,13.97,13.985,131
20160301|2015-12-02 17:30,3,13.985,13.995,13.98,13.99,75
20160301|2015-12-02 18:00,3,13.985,13.99,13.95,13.985,198
20160301|2015-12-02 18:30,3,13.985,13.985,13.94,13.955,333
20160301|2015-12-02 19:00,3,13.955,13.96,13.805,13.845,2504
20160301|2015-12-02 19:30,3,13.845,13.9,13.84,13.89,619
20160301|2015-12-02 20:00,3,13.89,13.905,13.865,13.905,378
20160301|2015-12-02 20:30,3,13.905,13.94,13.87,13.935,505
20160301|2015-12-02 21:00,3,13.935,13.935,13.92,13.93,250
20160301|2015-12-02 21:30,3,13.93,13.94,13.9,13.905,226
20160301|2015-12-02 22:00,3,13.9,13.945,13.89,13.935,266
20160301|2015-12-02 22:30,3,13.94,13.94,13.91,13.935,198
20160301|2015-12-02 23:00,3,13.93,13.945,13.925,13.93,149
20160301|2015-12-02 23:30,3,13.93,13.95,13.93,13.935,402
20160301|2015-12-03 00:00,3,13.93,13.935,13.915,13.915,185
20160301|2015-12-03 00:30,3,13.915,13.925,13.91,13.92,179
20160301|2015-12-03 01:00,3,13.92,13.935,13.9,13.92,329
20160301|2015-12-03 01:30,3,13.92,13.94,13.905,13.93,166
20160301|2015-12-03 02:00,3,13.93,13.935,13.905,13.92,333
20160301|2015-12-03 02:30,3,13.92,13.935,13.885,13.91,874
20160301|2015-12-03 03:00,3,13.905,13.93,13.885,13.91,493
20160301|2015-12-03 03:30,3,13.91,13.93,13.9,13.91,278
20160301|2015-12-03 04:00,3,13.905,13.92,13.895,13.91,270
20160301|2015-12-03 04:30,3,13.91,13.935,13.905,13.925,249
20160301|2015-12-03 05:00,3,13.935,13.94,13.905,13.91,161
20160301|2015-12-03 05:30,3,13.915,13.92,13.895,13.9,331
20160301|2015-12-03 06:00,3,13.9,13.92,13.89,13.89,980
20160301|2015-12-03 06:30,3,13.89,13.98,13.88,13.98,2272
20160301|2015-12-03 07:00,3,13.98,14.14,13.975,13.995,5380
20160301|2015-12-03 07:30,3,13.995,14.11,13.94,14.06,6121
20160301|2015-12-03 08:00,3,14.055,14.1,14.035,14.06,2388
20160301|2015-12-03 08:30,3,14.06,14.065,13.975,14,2484
20160301|2015-12-03 09:00,3,14.005,14.04,13.95,13.97,2339
20160301|2015-12-03 09:30,3,13.97,13.99,13.96,13.965,875
20160301|2015-12-03 10:00,3,13.965,13.99,13.96,13.975,1397
20160301|2015-12-03 10:30,3,13.975,14.045,13.97,14.03,1498
20160301|2015-12-03 11:00,3,14.025,14.055,14.01,14.03,946
20160301|2015-12-03 11:30,3,14.03,14.075,14.01,14.06,1625
20160301|2015-12-03 12:00,3,14.06,14.09,14.03,14.085,1470
20160301|2015-12-03 12:30,3,14.085,14.145,14.055,14.06,1228
20160301|2015-12-03 13:00,3,14.055,14.075,14.045,14.06,566
20160301|2015-12-03 13:30,3,14.06,14.105,14.055,14.1,578
20160301|2015-12-03 14:00,3,14.1,14.105,14.085,14.09,294
20160301|2015-12-03 14:30,3,14.085,14.1,14.07,14.095,407
20160301|2015-12-03 15:00,3,14.095,14.095,14.065,14.07,122
20160301|2015-12-03 15:30,3,14.07,14.09,14.065,14.07,131
20160301|2015-12-03 17:00,4,14.1,14.115,14.1,14.1,124
20160301|2015-12-03 17:30,4,14.1,14.1,14.08,14.09,50
20160301|2015-12-03 18:00,4,14.095,14.115,14.09,14.105,156
20160301|2015-12-03 18:30,4,14.11,14.115,14.09,14.09,93
20160301|2015-12-03 19:00,4,14.095,14.11,14.065,14.085,456
20160301|2015-12-03 19:30,4,14.09,14.095,14.05,14.055,511
20160301|2015-12-03 20:00,4,14.06,14.08,14.05,14.075,237
20160301|2015-12-03 20:30,4,14.07,14.08,14.065,14.065,139
20160301|2015-12-03 21:00,4,14.06,14.08,14.06,14.08,103
20160301|2015-12-03 21:30,4,14.08,14.095,14.07,14.07,131
20160301|2015-12-03 22:00,4,14.07,14.075,14.07,14.075,18
20160301|2015-12-03 22:30,4,14.075,14.075,14.065,14.075,87
20160301|2015-12-03 23:00,4,14.07,14.075,14.07,14.07,45
20160301|2015-12-03 23:30,4,14.07,14.09,14.07,14.085,187
20160301|2015-12-04 00:00,4,14.085,14.085,14.07,14.07,118
20160301|2015-12-04 00:30,4,14.07,14.09,14.065,14.075,218
20160301|2015-12-04 01:00,4,14.07,14.075,14.045,14.055,263
20160301|2015-12-04 01:30,4,14.06,14.07,14.04,14.04,276
20160301|2015-12-04 02:00,4,14.04,14.09,14.02,14.08,730
20160301|2015-12-04 02:30,4,14.08,14.095,14.065,14.07,456
20160301|2015-12-04 03:00,4,14.07,14.105,14.07,14.1,350
20160301|2015-12-04 03:30,4,14.1,14.125,14.09,14.105,507
20160301|2015-12-04 04:00,4,14.105,14.115,14.095,14.11,341
20160301|2015-12-04 04:30,4,14.115,14.135,14.1,14.11,299
20160301|2015-12-04 05:00,4,14.11,14.155,14.11,14.135,559
20160301|2015-12-04 05:30,4,14.135,14.145,14.12,14.135,283
20160301|2015-12-04 06:00,4,14.135,14.14,14.11,14.135,825
20160301|2015-12-04 06:30,4,14.135,14.16,14.12,14.12,544
20160301|2015-12-04 07:00,4,14.12,14.31,14.095,14.255,4799
20160301|2015-12-04 07:30,4,14.265,14.265,14.11,14.23,5974
20160301|2015-12-04 08:00,4,14.23,14.325,14.215,14.315,5046
20160301|2015-12-04 08:30,4,14.31,14.475,14.27,14.435,7618
20160301|2015-12-04 09:00,4,14.435,14.59,14.435,14.555,7111
20160301|2015-12-04 09:30,4,14.555,14.575,14.48,14.5,4318
20160301|2015-12-04 10:00,4,14.505,14.55,14.505,14.54,2896
20160301|2015-12-04 10:30,4,14.535,14.61,14.53,14.585,2792
20160301|2015-12-04 11:00,4,14.58,14.595,14.54,14.54,1008
20160301|2015-12-04 11:30,4,14.54,14.555,14.505,14.54,1736
20160301|2015-12-04 12:00,4,14.54,14.545,14.52,14.545,1731
20160301|2015-12-04 12:30,4,14.545,14.545,14.48,14.485,481
20160301|2015-12-04 13:00,4,14.485,14.52,14.48,14.515,337
20160301|2015-12-04 13:30,4,14.515,14.57,14.515,14.555,520
20160301|2015-12-04 14:00,4,14.555,14.56,14.54,14.55,180
20160301|2015-12-04 14:30,4,14.55,14.565,14.54,14.555,274
20160301|2015-12-04 15:00,4,14.545,14.56,14.53,14.545,139
20160301|2015-12-04 15:30,4,14.54,14.555,14.525,14.545,78
20160301|2015-12-06 17:00,7,14.59,14.59,14.485,14.515,388
20160301|2015-12-06 17:30,7,14.51,14.51,14.47,14.485,146
20160301|2015-12-06 18:00,7,14.485,14.53,14.485,14.5,254
20160301|2015-12-06 18:30,7,14.5,14.505,14.48,14.5,281
20160301|2015-12-06 19:00,7,14.5,14.58,14.49,14.575,1188
20160301|2015-12-06 19:30,7,14.575,14.585,14.56,14.575,367
20160301|2015-12-06 20:00,7,14.575,14.59,14.54,14.54,277
20160301|2015-12-06 20:30,7,14.55,14.565,14.535,14.55,247
20160301|2015-12-06 21:00,7,14.55,14.58,14.53,14.58,598
20160301|2015-12-06 21:30,7,14.58,14.595,14.56,14.56,352
20160301|2015-12-06 22:00,7,14.56,14.565,14.54,14.545,190
20160301|2015-12-06 22:30,7,14.55,14.56,14.545,14.56,128
20160301|2015-12-06 23:00,7,14.565,14.565,14.555,14.56,73
20160301|2015-12-06 23:30,7,14.555,14.565,14.55,14.555,279
20160301|2015-12-07 00:00,7,14.56,14.56,14.515,14.525,742
20160301|2015-12-07 00:30,7,14.53,14.56,14.53,14.555,231
20160301|2015-12-07 01:00,7,14.555,14.6,14.55,14.595,516
20160301|2015-12-07 01:30,7,14.595,14.64,14.58,14.595,1051
20160301|2015-12-07 02:00,7,14.585,14.59,14.51,14.555,1091
20160301|2015-12-07 02:30,7,14.55,14.6,14.53,14.585,1030
20160301|2015-12-07 03:00,7,14.59,14.595,14.56,14.565,382
20160301|2015-12-07 03:30,7,14.57,14.61,14.57,14.58,757
20160301|2015-12-07 04:00,7,14.58,14.595,14.55,14.555,433
20160301|2015-12-07 04:30,7,14.555,14.57,14.52,14.555,788
20160301|2015-12-07 05:00,7,14.56,14.565,14.54,14.55,239
20160301|2015-12-07 05:30,7,14.545,14.55,14.505,14.53,555
20160301|2015-12-07 06:00,7,14.53,14.545,14.495,14.515,943
20160301|2015-12-07 06:30,7,14.52,14.56,14.515,14.55,748
20160301|2015-12-07 07:00,7,14.55,14.585,14.49,14.5,2581
20160301|2015-12-07 07:30,7,14.5,14.53,14.495,14.505,2324
20160301|2015-12-07 08:00,7,14.505,14.525,14.455,14.455,1978
20160301|2015-12-07 08:30,7,14.455,14.475,14.37,14.4,3702
20160301|2015-12-07 09:00,7,14.395,14.405,14.325,14.4,3400
20160301|2015-12-07 09:30,7,14.395,14.43,14.39,14.42,1427
20160301|2015-12-07 10:00,7,14.415,14.415,14.35,14.36,1776
20160301|2015-12-07 10:30,7,14.36,14.36,14.33,14.36,1237
20160301|2015-12-07 11:00,7,14.355,14.36,14.335,14.355,820
20160301|2015-12-07 11:30,7,14.355,14.365,14.325,14.34,939
20160301|2015-12-07 12:00,7,14.34,14.35,14.325,14.35,1485
20160301|2015-12-07 12:30,7,14.35,14.355,14.325,14.335,391
20160301|2015-12-07 13:00,7,14.335,14.34,14.305,14.32,459
20160301|2015-12-07 13:30,7,14.325,14.325,14.3,14.305,243
20160301|2015-12-07 14:00,7,14.305,14.305,14.235,14.24,1146
20160301|2015-12-07 14:30,7,14.24,14.265,14.235,14.26,396
20160301|2015-12-07 15:00,7,14.255,14.265,14.21,14.25,431
20160301|2015-12-07 15:30,7,14.245,14.25,14.205,14.225,374
20160301|2015-12-07 17:00,8,14.22,14.25,14.21,14.22,252
20160301|2015-12-07 17:30,8,14.22,14.23,14.215,14.225,68
20160301|2015-12-07 18:00,8,14.23,14.25,14.23,14.245,277
20160301|2015-12-07 18:30,8,14.245,14.265,14.24,14.265,339
20160301|2015-12-07 19:00,8,14.265,14.27,14.23,14.25,917
20160301|2015-12-07 19:30,8,14.25,14.25,14.185,14.215,653
20160301|2015-12-07 20:00,8,14.215,14.225,14.195,14.22,234
20160301|2015-12-07 20:30,8,14.22,14.23,14.205,14.215,336
20160301|2015-12-07 21:00,8,14.215,14.25,14.21,14.225,552
20160301|2015-12-07 21:30,8,14.22,14.235,14.22,14.23,94
20160301|2015-12-07 22:00,8,14.23,14.25,14.23,14.245,91
20160301|2015-12-07 22:30,8,14.25,14.26,14.24,14.245,157
20160301|2015-12-07 23:00,8,14.245,14.25,14.235,14.245,53
20160301|2015-12-07 23:30,8,14.24,14.26,14.235,14.26,351
20160301|2015-12-08 00:00,8,14.255,14.27,14.25,14.26,213
20160301|2015-12-08 00:30,8,14.26,14.285,14.26,14.28,296
20160301|2015-12-08 01:00,8,14.28,14.3,14.25,14.25,560
20160301|2015-12-08 01:30,8,14.25,14.285,14.25,14.265,277
20160301|2015-12-08 02:00,8,14.26,14.31,14.25,14.26,1109
20160301|2015-12-08 02:30,8,14.26,14.275,14.235,14.25,459
20160301|2015-12-08 03:00,8,14.245,14.26,14.245,14.255,183
20160301|2015-12-08 03:30,8,14.255,14.28,14.255,14.275,263
20160301|2015-12-08 04:00,8,14.275,14.28,14.24,14.245,424
20160301|2015-12-08 04:30,8,14.24,14.255,14.23,14.25,239
20160301|2015-12-08 05:00,8,14.25,14.255,14.22,14.22,434
20160301|2015-12-08 05:30,8,14.22,14.255,14.205,14.24,604
20160301|2015-12-08 06:00,8,14.245,14.25,14.215,14.23,852
20160301|2015-12-08 06:30,8,14.23,14.245,14.165,14.18,1104
20160301|2015-12-08 07:00,8,14.18,14.19,14.105,14.115,2911
20160301|2015-12-08 07:30,8,14.115,14.125,14.065,14.08,2841
20160301|2015-12-08 08:00,8,14.075,14.27,14.07,14.255,3209
20160301|2015-12-08 08:30,8,14.255,14.275,14.175,14.195,2536
20160301|2015-12-08 09:00,8,14.2,14.2,14.12,14.135,2447
20160301|2015-12-08 09:30,8,14.135,14.21,14.13,14.19,1584
20160301|2015-12-08 10:00,8,14.195,14.2,14.15,14.17,1142
20160301|2015-12-08 10:30,8,14.17,14.17,14.115,14.115,1270
20160301|2015-12-08 11:00,8,14.12,14.15,14.115,14.135,1215
20160301|2015-12-08 11:30,8,14.135,14.145,14.115,14.14,771
20160301|2015-12-08 12:00,8,14.14,14.145,14.1,14.13,1922
20160301|2015-12-08 12:30,8,14.13,14.155,14.115,14.14,941
20160301|2015-12-08 13:00,8,14.14,14.15,14.125,14.145,314
20160301|2015-12-08 13:30,8,14.145,14.15,14.13,14.13,91
20160301|2015-12-08 14:00,8,14.13,14.14,14.12,14.13,82
20160301|2015-12-08 14:30,8,14.13,14.145,14.13,14.145,246
20160301|2015-12-08 15:00,8,14.145,14.145,14.13,14.135,70
20160301|2015-12-08 15:30,8,14.135,14.15,14.13,14.14,97
20160301|2015-12-08 17:00,9,14.13,14.17,14.12,14.17,187
20160301|2015-12-08 17:30,9,14.165,14.18,14.14,14.145,130
20160301|2015-12-08 18:00,9,14.145,14.185,14.13,14.185,330
20160301|2015-12-08 18:30,9,14.19,14.19,14.105,14.145,558
20160301|2015-12-08 19:00,9,14.15,14.15,14.125,14.14,384
20160301|2015-12-08 19:30,9,14.145,14.16,14.14,14.145,248
20160301|2015-12-08 20:00,9,14.14,14.14,14.125,14.135,255
20160301|2015-12-08 20:30,9,14.13,14.165,14.13,14.145,353
20160301|2015-12-08 21:00,9,14.14,14.15,14.14,14.15,120
20160301|2015-12-08 21:30,9,14.155,14.16,14.145,14.16,66
20160301|2015-12-08 22:00,9,14.16,14.16,14.145,14.155,78
20160301|2015-12-08 22:30,9,14.16,14.195,14.16,14.17,441
20160301|2015-12-08 23:00,9,14.17,14.18,14.125,14.165,658
20160301|2015-12-08 23:30,9,14.165,14.165,14.145,14.155,202
20160301|2015-12-09 00:00,9,14.15,14.16,14.145,14.155,157
20160301|2015-12-09 00:30,9,14.155,14.17,14.145,14.16,120
20160301|2015-12-09 01:00,9,14.16,14.17,14.15,14.15,176
20160301|2015-12-09 01:30,9,14.155,14.17,14.15,14.165,220
20160301|2015-12-09 02:00,9,14.165,14.22,14.16,14.215,756
20160301|2015-12-09 02:30,9,14.215,14.215,14.195,14.2,261
20160301|2015-12-09 03:00,9,14.2,14.22,14.185,14.19,362
20160301|2015-12-09 03:30,9,14.195,14.2,14.15,14.18,649
20160301|2015-12-09 04:00,9,14.185,14.3,14.175,14.27,1797
20160301|2015-12-09 04:30,9,14.27,14.275,14.25,14.275,496
20160301|2015-12-09 05:00,9,14.275,14.29,14.245,14.245,488
20160301|2015-12-09 05:30,9,14.25,14.275,14.245,14.25,477
20160301|2015-12-09 06:00,9,14.26,14.285,14.235,14.26,1146
20160301|2015-12-09 06:30,9,14.26,14.275,14.235,14.25,517
20160301|2015-12-09 07:00,9,14.25,14.28,14.225,14.26,1304
20160301|2015-12-09 07:30,9,14.26,14.32,14.24,14.275,2304
20160301|2015-12-09 08:00,9,14.27,14.335,14.27,14.3,1639
20160301|2015-12-09 08:30,9,14.3,14.3,14.265,14.3,1509
20160301|2015-12-09 09:00,9,14.3,14.315,14.225,14.23,1853
20160301|2015-12-09 09:30,9,14.235,14.26,14.16,14.17,3014
20160301|2015-12-09 10:00,9,14.17,14.17,14.13,14.155,2733
20160301|2015-12-09 10:30,9,14.15,14.165,14.12,14.15,1388
20160301|2015-12-09 11:00,9,14.145,14.165,14.135,14.14,1404
20160301|2015-12-09 11:30,9,14.14,14.175,14.135,14.175,940
20160301|2015-12-09 12:00,9,14.18,14.215,14.16,14.19,2393
20160301|2015-12-09 12:30,9,14.185,14.185,14.155,14.155,420
20160301|2015-12-09 13:00,9,14.155,14.165,14.145,14.16,418
20160301|2015-12-09 13:30,9,14.16,14.17,14.15,14.16,200
20160301|2015-12-09 14:00,9,14.165,14.18,14.16,14.175,153
20160301|2015-12-09 14:30,9,14.175,14.175,14.13,14.13,306
20160301|2015-12-09 15:00,9,14.135,14.155,14.13,14.15,117
20160301|2015-12-09 15:30,9,14.155,14.155,14.14,14.14,47
20160301|2015-12-09 17:00,10,14.155,14.155,14.135,14.145,86
20160301|2015-12-09 17:30,10,14.145,14.155,14.14,14.155,85
20160301|2015-12-09 18:00,10,14.155,14.175,14.155,14.16,198
20160301|2015-12-09 18:30,10,14.165,14.175,14.165,14.165,79
20160301|2015-12-09 19:00,10,14.165,14.175,14.15,14.17,256
20160301|2015-12-09 19:30,10,14.17,14.17,14.15,14.15,158
20160301|2015-12-09 20:00,10,14.15,14.155,14.14,14.145,110
20160301|2015-12-09 20:30,10,14.15,14.185,14.125,14.17,583
20160301|2015-12-09 21:00,10,14.175,14.18,14.145,14.145,182
20160301|2015-12-09 21:30,10,14.15,14.155,14.145,14.15,80
20160301|2015-12-09 22:00,10,14.15,14.165,14.15,14.16,46
20160301|2015-12-09 22:30,10,14.165,14.175,14.165,14.17,71
20160301|2015-12-09 23:00,10,14.165,14.17,14.16,14.16,105
20160301|2015-12-09 23:30,10,14.16,14.165,14.145,14.145,151
20160301|2015-12-10 00:00,10,14.145,14.155,14.13,14.155,274
20160301|2015-12-10 00:30,10,14.155,14.16,14.14,14.145,192
20160301|2015-12-10 01:00,10,14.14,14.165,14.14,14.16,190
20160301|2015-12-10 01:30,10,14.16,14.175,14.16,14.17,239
20160301|2015-12-10 02:00,10,14.17,14.195,14.165,14.195,499
20160301|2015-12-10 02:30,10,14.19,14.2,14.18,14.185,181
20160301|2015-12-10 03:00,10,14.185,14.19,14.18,14.185,110
20160301|2015-12-10 03:30,10,14.185,14.195,14.18,14.195,269
20160301|2015-12-10 04:00,10,14.19,14.19,14.155,14.16,393
20160301|2015-12-10 04:30,10,14.155,14.17,14.145,14.165,368
20160301|2015-12-10 05:00,10,14.17,14.225,14.155,14.225,561
20160301|2015-12-10 05:30,10,14.22,14.22,14.155,14.16,476
20160301|2015-12-10 06:00,10,14.17,14.17,14.15,14.16,552
20160301|2015-12-10 06:30,10,14.165,14.19,14.15,14.17,436
20160301|2015-12-10 07:00,10,14.17,14.185,14.135,14.145,1103
20160301|2015-12-10 07:30,10,14.145,14.175,14.135,14.145,1114
20160301|2015-12-10 08:00,10,14.15,14.165,14.11,14.115,1694
20160301|2015-12-10 08:30,10,14.115,14.16,14.11,14.14,1218
20160301|2015-12-10 09:00,10,14.145,14.15,14.13,14.13,840
20160301|2015-12-10 09:30,10,14.135,14.15,14.125,14.14,1075
20160301|2015-12-10 10:00,10,14.145,14.165,14.14,14.15,949
20160301|2015-12-10 10:30,10,14.145,14.15,14.12,14.125,596
20160301|2015-12-10 11:00,10,14.125,14.14,14.11,14.115,600
20160301|2015-12-10 11:30,10,14.115,14.12,14.09,14.105,1245
20160301|2015-12-10 12:00,10,14.1,14.12,14.095,14.12,892
20160301|2015-12-10 12:30,10,14.12,14.13,14.095,14.105,627
20160301|2015-12-10 13:00,10,14.105,14.11,14.1,14.105,244
20160301|2015-12-10 13:30,10,14.105,14.11,14.1,14.105,96
20160301|2015-12-10 14:00,10,14.105,14.11,14.1,14.105,109
20160301|2015-12-10 14:30,10,14.105,14.105,14.09,14.09,210
20160301|2015-12-10 15:00,10,14.095,14.1,14.09,14.1,107
20160301|2015-12-10 15:30,10,14.095,14.105,14.09,14.1,75
20160301|2015-12-10 17:00,11,14.07,14.095,14.07,14.095,196
20160301|2015-12-10 17:30,11,14.09,14.105,14.09,14.1,87
20160301|2015-12-10 18:00,11,14.1,14.115,14.09,14.09,215
20160301|2015-12-10 18:30,11,14.09,14.135,14.04,14.075,1157
20160301|2015-12-10 19:00,11,14.075,14.075,14.055,14.065,434
20160301|2015-12-10 19:30,11,14.06,14.07,14.04,14.06,464
20160301|2015-12-10 20:00,11,14.06,14.065,14.045,14.05,179
20160301|2015-12-10 20:30,11,14.05,14.055,14.035,14.035,111
20160301|2015-12-10 21:00,11,14.035,14.055,14.02,14.045,434
20160301|2015-12-10 21:30,11,14.05,14.06,14.045,14.055,152
20160301|2015-12-10 22:00,11,14.055,14.055,14.035,14.04,101
20160301|2015-12-10 22:30,11,14.045,14.055,14.04,14.055,70
20160301|2015-12-10 23:00,11,14.055,14.065,14.05,14.06,100
20160301|2015-12-10 23:30,11,14.055,14.08,14.055,14.06,452
20160301|2015-12-11 00:00,11,14.065,14.1,14.05,14.1,575
20160301|2015-12-11 00:30,11,14.1,14.11,14.085,14.105,267
20160301|2015-12-11 01:00,11,14.105,14.11,14.095,14.105,205
20160301|2015-12-11 01:30,11,14.1,14.125,14.095,14.095,324
20160301|2015-12-11 02:00,11,14.095,14.1,14.05,14.055,620
20160301|2015-12-11 02:30,11,14.055,14.055,14.04,14.05,487
20160301|2015-12-11 03:00,11,14.05,14.075,14.035,14.04,539
20160301|2015-12-11 03:30,11,14.045,14.05,14.025,14.045,379
20160301|2015-12-11 04:00,11,14.05,14.065,14.03,14.035,463
20160301|2015-12-11 04:30,11,14.03,14.035,13.915,13.925,2613
20160301|2015-12-11 05:00,11,13.925,13.935,13.865,13.895,1529
20160301|2015-12-11 05:30,11,13.895,13.935,13.875,13.91,995
20160301|2015-12-11 06:00,11,13.91,13.925,13.895,13.91,1425
20160301|2015-12-11 06:30,11,13.91,13.95,13.9,13.92,1165
20160301|2015-12-11 07:00,11,13.915,13.965,13.895,13.935,1879
20160301|2015-12-11 07:30,11,13.94,14.01,13.82,13.83,4998
20160301|2015-12-11 08:00,11,13.83,13.845,13.75,13.79,6100
20160301|2015-12-11 08:30,11,13.79,13.95,13.78,13.895,5535
20160301|2015-12-11 09:00,11,13.9,13.95,13.855,13.94,3741
20160301|2015-12-11 09:30,11,13.94,13.96,13.895,13.905,1830
20160301|2015-12-11 10:00,11,13.905,13.935,13.9,13.915,1331
20160301|2015-12-11 10:30,11,13.91,13.925,13.9,13.91,999
20160301|2015-12-11 11:00,11,13.905,13.91,13.885,13.9,860
20160301|2015-12-11 11:30,11,13.9,13.905,13.89,13.895,643
20160301|2015-12-11 12:00,11,13.9,13.905,13.875,13.895,1849
20160301|2015-12-11 12:30,11,13.895,13.93,13.895,13.93,542
20160301|2015-12-11 13:00,11,13.93,13.945,13.92,13.935,461
20160301|2015-12-11 13:30,11,13.935,13.935,13.91,13.925,315
20160301|2015-12-11 14:00,11,13.925,13.935,13.905,13.91,321
20160301|2015-12-11 14:30,11,13.915,13.93,13.905,13.915,340
20160301|2015-12-11 15:00,11,13.925,13.925,13.895,13.9,202
20160301|2015-12-11 15:30,11,13.895,13.915,13.875,13.89,341
20160301|2015-12-13 17:00,14,13.9,13.915,13.875,13.895,208
20160301|2015-12-13 17:30,14,13.9,13.965,13.89,13.94,375
20160301|2015-12-13 18:00,14,13.935,13.96,13.925,13.94,402
20160301|2015-12-13 18:30,14,13.94,13.94,13.905,13.93,348
20160301|2015-12-13 19:00,14,13.93,13.93,13.86,13.89,719
20160301|2015-12-13 19:30,14,13.885,13.905,13.875,13.9,202
20160301|2015-12-13 20:00,14,13.9,13.915,13.895,13.91,147
20160301|2015-12-13 20:30,14,13.91,13.925,13.895,13.9,353
20160301|2015-12-13 21:00,14,13.905,13.915,13.89,13.9,306
20160301|2015-12-13 21:30,14,13.895,13.905,13.86,13.89,631
20160301|2015-12-13 22:00,14,13.895,13.9,13.89,13.89,61
20160301|2015-12-13 22:30,14,13.895,13.915,13.885,13.905,164
20160301|2015-12-13 23:00,14,13.905,13.91,13.9,13.91,59
20160301|2015-12-13 23:30,14,13.905,13.91,13.885,13.89,181
20160301|2015-12-14 00:00,14,13.885,13.885,13.87,13.875,193
20160301|2015-12-14 00:30,14,13.88,13.885,13.865,13.87,257
20160301|2015-12-14 01:00,14,13.875,13.88,13.85,13.855,296
20160301|2015-12-14 01:30,14,13.86,13.88,13.84,13.855,544
20160301|2015-12-14 02:00,14,13.855,13.89,13.83,13.84,1029
20160301|2015-12-14 02:30,14,13.84,13.84,13.775,13.785,1130
20160301|2015-12-14 03:00,14,13.79,13.82,13.785,13.8,605
20160301|2015-12-14 03:30,14,13.8,13.805,13.79,13.8,326
20160301|2015-12-14 04:00,14,13.795,13.82,13.78,13.79,514
20160301|2015-12-14 04:30,14,13.795,13.795,13.76,13.76,976
20160301|2015-12-14 05:00,14,13.765,13.805,13.68,13.705,2052
20160301|2015-12-14 05:30,14,13.705,13.745,13.705,13.715,1278
20160301|2015-12-14 06:00,14,13.715,13.72,13.685,13.715,2021
20160301|2015-12-14 06:30,14,13.715,13.72,13.66,13.67,1384
20160301|2015-12-14 07:00,14,13.67,13.735,13.62,13.725,3419
20160301|2015-12-14 07:30,14,13.725,13.795,13.69,13.775,2256
20160301|2015-12-14 08:00,14,13.78,13.815,13.755,13.8,1946
20160301|2015-12-14 08:30,14,13.8,13.81,13.76,13.775,2176
20160301|2015-12-14 09:00,14,13.775,13.785,13.74,13.765,2363
20160301|2015-12-14 09:30,14,13.765,13.765,13.72,13.725,1722
20160301|2015-12-14 10:00,14,13.72,13.745,13.715,13.725,1438
20160301|2015-12-14 10:30,14,13.725,13.76,13.71,13.725,1110
20160301|2015-12-14 11:00,14,13.725,13.75,13.69,13.72,1423
20160301|2015-12-14 11:30,14,13.715,13.72,13.69,13.71,907
20160301|2015-12-14 12:00,14,13.71,13.71,13.675,13.705,1729
20160301|2015-12-14 12:30,14,13.705,13.705,13.685,13.695,452
20160301|2015-12-14 13:00,14,13.695,13.72,13.69,13.715,433
20160301|2015-12-14 13:30,14,13.72,13.72,13.695,13.7,229
20160301|2015-12-14 14:00,14,13.7,13.7,13.68,13.68,371
20160301|2015-12-14 14:30,14,13.685,13.685,13.665,13.675,455
20160301|2015-12-14 15:00,14,13.675,13.69,13.675,13.69,144
20160301|2015-12-14 15:30,14,13.695,13.7,13.65,13.65,296
20160301|2015-12-14 17:00,15,13.655,13.69,13.635,13.675,252
20160301|2015-12-14 17:30,15,13.675,13.69,13.665,13.67,140
20160301|2015-12-14 18:00,15,13.67,13.725,13.665,13.685,520
20160301|2015-12-14 18:30,15,13.68,13.71,13.68,13.695,206
20160301|2015-12-14 19:00,15,13.695,13.725,13.68,13.715,713
20160301|2015-12-14 19:30,15,13.705,13.705,13.685,13.69,351
20160301|2015-12-14 20:00,15,13.69,13.705,13.68,13.7,270
20160301|2015-12-14 20:30,15,13.7,13.705,13.68,13.685,164
20160301|2015-12-14 21:00,15,13.68,13.69,13.67,13.675,407
20160301|2015-12-14 21:30,15,13.68,13.705,13.655,13.695,550
20160301|2015-12-14 22:00,15,13.7,13.7,13.69,13.695,36
20160301|2015-12-14 22:30,15,13.69,13.705,13.69,13.705,142
20160301|2015-12-14 23:00,15,13.7,13.705,13.695,13.7,107
20160301|2015-12-14 23:30,15,13.7,13.725,13.695,13.7,466
20160301|2015-12-15 00:00,15,13.705,13.72,13.69,13.72,251
20160301|2015-12-15 00:30,15,13.72,13.725,13.695,13.705,214
20160301|2015-12-15 01:00,15,13.71,13.71,13.675,13.675,420
20160301|2015-12-15 01:30,15,13.675,13.695,13.665,13.69,332
20160301|2015-12-15 02:00,15,13.69,13.715,13.665,13.675,1033
20160301|2015-12-15 02:30,15,13.675,13.69,13.655,13.69,508
20160301|2015-12-15 03:00,15,13.69,13.71,13.67,13.705,506
20160301|2015-12-15 03:30,15,13.705,13.715,13.665,13.7,782
20160301|2015-12-15 04:00,15,13.695,13.735,13.69,13.725,1068
20160301|2015-12-15 04:30,15,13.72,13.785,13.72,13.755,1362
20160301|2015-12-15 05:00,15,13.75,13.76,13.72,13.735,383
20160301|2015-12-15 05:30,15,13.73,13.765,13.68,13.7,1302
20160301|2015-12-15 06:00,15,13.7,13.72,13.68,13.685,729
20160301|2015-12-15 06:30,15,13.69,13.71,13.675,13.705,402
20160301|2015-12-15 07:00,15,13.7,13.735,13.68,13.71,1265
20160301|2015-12-15 07:30,15,13.71,13.76,13.675,13.7,1878
20160301|2015-12-15 08:00,15,13.7,13.745,13.695,13.735,1068
20160301|2015-12-15 08:30,15,13.735,13.75,13.7,13.735,1180
20160301|2015-12-15 09:00,15,13.735,13.77,13.715,13.755,1499
20160301|2015-12-15 09:30,15,13.76,13.77,13.695,13.695,1198
20160301|2015-12-15 10:00,15,13.695,13.73,13.68,13.685,1176
20160301|2015-12-15 10:30,15,13.69,13.73,13.675,13.72,1190
20160301|2015-12-15 11:00,15,13.715,13.77,13.71,13.765,1634
20160301|2015-12-15 11:30,15,13.77,13.795,13.77,13.785,1925
20160301|2015-12-15 12:00,15,13.785,13.81,13.755,13.765,2459
20160301|2015-12-15 12:30,15,13.76,13.785,13.735,13.78,1001
20160301|2015-12-15 13:00,15,13.78,13.785,13.755,13.755,622
20160301|2015-12-15 13:30,15,13.76,13.78,13.745,13.755,800
20160301|2015-12-15 14:00,15,13.76,13.765,13.76,13.765,137
20160301|2015-12-15 14:30,15,13.76,13.76,13.73,13.74,498
20160301|2015-12-15 15:00,15,13.735,13.75,13.735,13.74,119
20160301|2015-12-15 15:30,15,13.75,13.76,13.745,13.755,110
20160301|2015-12-15 17:00,16,13.745,13.775,13.745,13.775,153
20160301|2015-12-15 17:30,16,13.77,13.78,13.77,13.77,42
20160301|2015-12-15 18:00,16,13.77,13.775,13.77,13.77,91
20160301|2015-12-15 18:30,16,13.77,13.77,13.765,13.765,57
20160301|2015-12-15 19:00,16,13.77,13.83,13.765,13.8,734
20160301|2015-12-15 19:30,16,13.805,13.825,13.805,13.82,170
20160301|2015-12-15 20:00,16,13.815,13.825,13.81,13.82,60
20160301|2015-12-15 20:30,16,13.82,13.83,13.81,13.825,179
20160301|2015-12-15 21:00,16,13.825,13.84,13.815,13.815,233
20160301|2015-12-15 21:30,16,13.82,13.82,13.81,13.815,48
20160301|2015-12-15 22:00,16,13.815,13.815,13.815,13.815,16
20160301|2015-12-15 22:30,16,13.815,13.815,13.805,13.81,78
20160301|2015-12-15 23:00,16,13.81,13.815,13.8,13.805,35
20160301|2015-12-15 23:30,16,13.805,13.815,13.805,13.81,154
20160301|2015-12-16 00:00,16,13.81,13.815,13.79,13.8,169
20160301|2015-12-16 00:30,16,13.8,13.805,13.785,13.79,271
20160301|2015-12-16 01:00,16,13.79,13.81,13.79,13.81,234
20160301|2015-12-16 01:30,16,13.81,13.82,13.765,13.785,1336
20160301|2015-12-16 02:00,16,13.78,13.79,13.775,13.785,205
20160301|2015-12-16 02:30,16,13.785,13.815,13.785,13.815,388
20160301|2015-12-16 03:00,16,13.81,13.815,13.785,13.8,247
20160301|2015-12-16 03:30,16,13.795,13.82,13.795,13.81,243
20160301|2015-12-16 04:00,16,13.81,13.825,13.805,13.82,339
20160301|2015-12-16 04:30,16,13.82,13.83,13.805,13.815,393
20160301|2015-12-16 05:00,16,13.815,13.835,13.795,13.795,475
20160301|2015-12-16 05:30,16,13.8,13.82,13.795,13.8,402
20160301|2015-12-16 06:00,16,13.805,13.83,13.775,13.815,1054
20160301|2015-12-16 06:30,16,13.815,13.855,13.81,13.83,1381
20160301|2015-12-16 07:00,16,13.835,14.125,13.825,14.07,5832
20160301|2015-12-16 07:30,16,14.07,14.17,14.035,14.075,5002
20160301|2015-12-16 08:00,16,14.075,14.14,14.07,14.085,2376
20160301|2015-12-16 08:30,16,14.09,14.15,14.06,14.125,2489
20160301|2015-12-16 09:00,16,14.125,14.13,14.085,14.13,1751
20160301|2015-12-16 09:30,16,14.13,14.205,14.12,14.175,3014
20160301|2015-12-16 10:00,16,14.18,14.195,14.17,14.185,1458
20160301|2015-12-16 10:30,16,14.185,14.19,14.16,14.185,1234
20160301|2015-12-16 11:00,16,14.185,14.185,14.15,14.16,1273
20160301|2015-12-16 11:30,16,14.16,14.22,14.16,14.205,1380
20160301|2015-12-16 12:00,16,14.205,14.26,14.205,14.24,3908
20160301|2015-12-16 12:30,16,14.235,14.25,14.12,14.21,2088
20160301|2015-12-16 13:00,16,14.195,14.245,13.98,14.11,4451
20160301|2015-12-16 13:30,16,14.115,14.31,14.11,14.235,2875
20160301|2015-12-16 14:00,16,14.235,14.235,14.105,14.12,1188
20160301|2015-12-16 14:30,16,14.115,14.175,14.11,14.145,637
20160301|2015-12-16 15:00,16,14.15,14.18,14.135,14.175,133
20160301|2015-12-16 15:30,16,14.175,14.175,14.16,14.17,65
20160301|2015-12-16 17:00,17,14.195,14.225,14.115,14.12,229
20160301|2015-12-16 17:30,17,14.125,14.135,14.12,14.135,66
20160301|2015-12-16 18:00,17,14.135,14.15,14.055,14.11,972
20160301|2015-12-16 18:30,17,14.115,14.14,14.1,14.13,449
20160301|2015-12-16 19:00,17,14.135,14.135,14.07,14.075,780
20160301|2015-12-16 19:30,17,14.08,14.08,14.025,14.05,799
20160301|2015-12-16 20:00,17,14.05,14.065,14.035,14.06,235
20160301|2015-12-16 20:30,17,14.065,14.07,14.045,14.05,255
20160301|2015-12-16 21:00,17,14.045,14.06,14.025,14.055,224
20160301|2015-12-16 21:30,17,14.055,14.11,14.055,14.075,529
20160301|2015-12-16 22:00,17,14.075,14.08,14.05,14.07,190
20160301|2015-12-16 22:30,17,14.075,14.08,14.06,14.065,117
20160301|2015-12-16 23:00,17,14.06,14.06,14.035,14.04,123
20160301|2015-12-16 23:30,17,14.035,14.07,14.025,14.045,298
20160301|2015-12-17 00:00,17,14.05,14.065,14.04,14.045,126
20160301|2015-12-17 00:30,17,14.045,14.06,14.04,14.045,145
20160301|2015-12-17 01:00,17,14.05,14.08,14.05,14.075,200
20160301|2015-12-17 01:30,17,14.08,14.08,14.04,14.05,172
20160301|2015-12-17 02:00,17,14.045,14.065,14.01,14.04,916
20160301|2015-12-17 02:30,17,14.035,14.07,14.02,14.065,320
20160301|2015-12-17 03:00,17,14.065,14.11,14.065,14.095,616
20160301|2015-12-17 03:30,17,14.1,14.125,14.07,14.08,925
20160301|2015-12-17 04:00,17,14.075,14.1,14.07,14.08,343
20160301|2015-12-17 04:30,17,14.085,14.11,14.06,14.08,481
20160301|2015-12-17 05:00,17,14.08,14.1,14.07,14.09,368
20160301|2015-12-17 05:30,17,14.095,14.115,14.08,14.11,619
20160301|2015-12-17 06:00,17,14.11,14.115,14.01,14.03,1742
20160301|2015-12-17 06:30,17,14.035,14.08,14.03,14.075,451
20160301|2015-12-17 07:00,17,14.07,14.085,14.01,14.02,1623
20160301|2015-12-17 07:30,17,14.02,14.045,13.95,14.015,2627
20160301|2015-12-17 08:00,17,14.01,14.045,13.815,13.83,4251
20160301|2015-12-17 08:30,17,13.83,13.83,13.67,13.685,6774
20160301|2015-12-17 09:00,17,13.68,13.77,13.665,13.75,4836
20160301|2015-12-17 09:30,17,13.75,13.76,13.705,13.72,2012
20160301|2015-12-17 10:00,17,13.72,13.72,13.675,13.71,1635
20160301|2015-12-17 10:30,17,13.71,13.73,13.695,13.7,1261
20160301|2015-12-17 11:00,17,13.7,13.7,13.665,13.675,1329
20160301|2015-12-17 11:30,17,13.675,13.74,13.67,13.735,1137
20160301|2015-12-17 12:00,17,13.735,13.735,13.695,13.695,2006
20160301|2015-12-17 12:30,17,13.695,13.73,13.695,13.73,422
20160301|2015-12-17 13:00,17,13.725,13.74,13.725,13.73,189
20160301|2015-12-17 13:30,17,13.725,13.73,13.7,13.7,226
20160301|2015-12-17 14:00,17,13.705,13.705,13.68,13.69,360
20160301|2015-12-17 14:30,17,13.69,13.7,13.68,13.69,336
20160301|2015-12-17 15:00,17,13.695,13.7,13.69,13.69,111
20160301|2015-12-17 15:30,17,13.69,13.695,13.685,13.685,83
20160301|2015-12-17 17:00,18,13.71,13.73,13.69,13.73,223
20160301|2015-12-17 17:30,18,13.73,13.735,13.725,13.725,56
20160301|2015-12-17 18:00,18,13.73,13.785,13.725,13.735,798
20160301|2015-12-17 18:30,18,13.735,13.755,13.735,13.735,242
20160301|2015-12-17 19:00,18,13.735,13.745,13.71,13.735,544
20160301|2015-12-17 19:30,18,13.735,13.76,13.735,13.755,346
20160301|2015-12-17 20:00,18,13.755,13.76,13.745,13.755,224
20160301|2015-12-17 20:30,18,13.75,13.755,13.72,13.75,353
20160301|2015-12-17 21:00,18,13.745,13.755,13.74,13.745,145
20160301|2015-12-17 21:30,18,13.745,13.75,13.685,13.695,837
20160301|2015-12-17 22:00,18,13.7,13.735,13.7,13.725,382
20160301|2015-12-17 22:30,18,13.73,13.755,13.725,13.74,332
20160301|2015-12-17 23:00,18,13.74,13.745,13.735,13.745,66
20160301|2015-12-17 23:30,18,13.745,13.765,13.745,13.765,251
20160301|2015-12-18 00:00,18,13.76,13.785,13.76,13.765,328
20160301|2015-12-18 00:30,18,13.77,13.8,13.77,13.78,261
20160301|2015-12-18 01:00,18,13.775,13.795,13.775,13.785,250
20160301|2015-12-18 01:30,18,13.78,13.785,13.69,13.705,1336
20160301|2015-12-18 02:00,18,13.705,13.76,13.695,13.715,895
20160301|2015-12-18 02:30,18,13.715,13.75,13.715,13.75,360
20160301|2015-12-18 03:00,18,13.75,13.76,13.73,13.75,302
20160301|2015-12-18 03:30,18,13.745,13.755,13.735,13.75,275
20160301|2015-12-18 04:00,18,13.75,13.76,13.735,13.76,291
20160301|2015-12-18 04:30,18,13.76,13.79,13.755,13.78,636
20160301|2015-12-18 05:00,18,13.78,13.78,13.74,13.775,616
20160301|2015-12-18 05:30,18,13.77,13.785,13.765,13.77,303
20160301|2015-12-18 06:00,18,13.775,13.815,13.77,13.79,1411
20160301|2015-12-18 06:30,18,13.79,13.805,13.78,13.795,576
20160301|2015-12-18 07:00,18,13.795,13.88,13.76,13.82,2204
20160301|2015-12-18 07:30,18,13.82,13.895,13.815,13.875,1922
20160301|2015-12-18 08:00,18,13.88,13.895,13.845,13.88,1338
20160301|2015-12-18 08:30,18,13.875,14.105,13.865,14.05,5760
20160301|2015-12-18 09:00,18,14.05,14.195,14.05,14.125,6234
20160301|2015-12-18 09:30,18,14.13,14.145,14.06,14.08,2833
20160301|2015-12-18 10:00,18,14.08,14.125,14.06,14.125,1405
20160301|2015-12-18 10:30,18,14.125,14.125,14.095,14.12,1239
20160301|2015-12-18 11:00,18,14.12,14.13,14.11,14.125,1015
20160301|2015-12-18 11:30,18,14.12,14.15,14.11,14.13,1190
20160301|2015-12-18 12:00,18,14.13,14.13,14.08,14.085,1706
20160301|2015-12-18 12:30,18,14.08,14.09,14.075,14.09,424
20160301|2015-12-18 13:00,18,14.09,14.095,14.075,14.08,561
20160301|2015-12-18 13:30,18,14.08,14.115,14.08,14.11,326
20160301|2015-12-18 14:00,18,14.11,14.115,14.095,14.105,161
20160301|2015-12-18 14:30,18,14.105,14.11,14.07,14.085,475
20160301|2015-12-18 15:00,18,14.085,14.1,14.08,14.09,108
20160301|2015-12-18 15:30,18,14.085,14.1,14.075,14.08,102
20160301|2015-12-20 17:00,21,14.11,14.115,14.045,14.065,365
20160301|2015-12-20 17:30,21,14.07,14.095,14.055,14.065,139
20160301|2015-12-20 18:00,21,14.07,14.08,14.045,14.045,178
20160301|2015-12-20 18:30,21,14.045,14.075,14.045,14.065,198
20160301|2015-12-20 19:00,21,14.07,14.135,14.065,14.11,427
20160301|2015-12-20 19:30,21,14.115,14.145,14.11,14.125,249
20160301|2015-12-20 20:00,21,14.13,14.13,14.085,14.085,452
20160301|2015-12-20 20:30,21,14.085,14.125,14.07,14.12,588
20160301|2015-12-20 21:00,21,14.125,14.14,14.105,14.14,348
20160301|2015-12-20 21:30,21,14.14,14.18,14.135,14.14,604
20160301|2015-12-20 22:00,21,14.14,14.145,14.13,14.14,101
20160301|2015-12-20 22:30,21,14.14,14.15,14.14,14.14,59
20160301|2015-12-20 23:00,21,14.14,14.14,14.125,14.135,74
20160301|2015-12-20 23:30,21,14.14,14.165,14.105,14.125,514
20160301|2015-12-21 00:00,21,14.125,14.145,14.065,14.105,803
20160301|2015-12-21 00:30,21,14.105,14.135,14.1,14.13,370
20160301|2015-12-21 01:00,21,14.13,14.145,14.115,14.12,339
20160301|2015-12-21 01:30,21,14.12,14.165,14.12,14.13,410
20160301|2015-12-21 02:00,21,14.13,14.235,14.13,14.23,1948
20160301|2015-12-21 02:30,21,14.23,14.245,14.195,14.225,1183
20160301|2015-12-21 03:00,21,14.225,14.24,14.185,14.24,685
20160301|2015-12-21 03:30,21,14.24,14.245,14.22,14.225,235
20160301|2015-12-21 04:00,21,14.225,14.24,14.195,14.235,1004
20160301|2015-12-21 04:30,21,14.23,14.235,14.215,14.22,205
20160301|2015-12-21 05:00,21,14.215,14.25,14.2,14.24,350
20160301|2015-12-21 05:30,21,14.24,14.245,14.21,14.21,403
20160301|2015-12-21 06:00,21,14.215,14.215,14.105,14.14,1787
20160301|2015-12-21 06:30,21,14.145,14.16,14.08,14.1,1087
20160301|2015-12-21 07:00,21,14.095,14.19,14.08,14.17,1638
20160301|2015-12-21 07:30,21,14.17,14.275,14.17,14.26,3027
20160301|2015-12-21 08:00,21,14.255,14.27,14.16,14.25,1974
20160301|2015-12-21 08:30,21,14.25,14.265,14.205,14.25,1748
20160301|2015-12-21 09:00,21,14.255,14.3,14.225,14.275,2332
20160301|2015-12-21 09:30,21,14.275,14.285,14.255,14.28,1034
20160301|2015-12-21 10:00,21,14.275,14.295,14.265,14.275,1213
20160301|2015-12-21 10:30,21,14.28,14.29,14.265,14.28,966
20160301|2015-12-21 11:00,21,14.275,14.32,14.27,14.3,1369
20160301|2015-12-21 11:30,21,14.3,14.31,14.28,14.305,857
20160301|2015-12-21 12:00,21,14.31,14.33,14.27,14.295,2821
20160301|2015-12-21 12:30,21,14.295,14.295,14.27,14.285,400
20160301|2015-12-21 13:00,21,14.285,14.295,14.275,14.29,256
20160301|2015-12-21 13:30,21,14.285,14.3,14.285,14.295,178
20160301|2015-12-21 14:00,21,14.295,14.3,14.265,14.275,394
20160301|2015-12-21 14:30,21,14.275,14.285,14.26,14.26,220
20160301|2015-12-21 15:00,21,14.265,14.265,14.24,14.25,138
20160301|2015-12-21 15:30,21,14.255,14.265,14.24,14.245,64
20160301|2015-12-21 17:00,22,14.24,14.28,14.24,14.25,73
20160301|2015-12-21 17:30,22,14.255,14.255,14.245,14.245,20
20160301|2015-12-21 18:00,22,14.245,14.255,14.235,14.245,145
20160301|2015-12-21 18:30,22,14.245,14.245,14.23,14.23,460
20160301|2015-12-21 19:00,22,14.23,14.33,14.23,14.31,1279
20160301|2015-12-21 19:30,22,14.305,14.305,14.235,14.25,797
20160301|2015-12-21 20:00,22,14.255,14.26,14.235,14.245,220
20160301|2015-12-21 20:30,22,14.25,14.26,14.22,14.245,452
20160301|2015-12-21 21:00,22,14.245,14.265,14.22,14.25,473
20160301|2015-12-21 21:30,22,14.25,14.26,14.235,14.245,139
20160301|2015-12-21 22:00,22,14.245,14.255,14.245,14.245,76
20160301|2015-12-21 22:30,22,14.245,14.26,14.23,14.24,114
20160301|2015-12-21 23:00,22,14.235,14.24,14.23,14.235,77
20160301|2015-12-21 23:30,22,14.23,14.245,14.215,14.245,241
20160301|2015-12-22 00:00,22,14.24,14.25,14.235,14.245,59
20160301|2015-12-22 00:30,22,14.245,14.255,14.24,14.245,78
20160301|2015-12-22 01:00,22,14.25,14.265,14.225,14.24,679
20160301|2015-12-22 01:30,22,14.235,14.265,14.22,14.255,593
20160301|2015-12-22 02:00,22,14.26,14.285,14.215,14.275,957
20160301|2015-12-22 02:30,22,14.27,14.295,14.26,14.29,305
20160301|2015-12-22 03:00,22,14.29,14.295,14.275,14.29,273
20160301|2015-12-22 03:30,22,14.29,14.31,14.265,14.275,979
20160301|2015-12-22 04:00,22,14.275,14.315,14.265,14.29,1025
20160301|2015-12-22 04:30,22,14.29,14.29,14.26,14.275,350
20160301|2015-12-22 05:00,22,14.275,14.285,14.265,14.27,167
20160301|2015-12-22 05:30,22,14.275,14.28,14.265,14.27,182
20160301|2015-12-22 06:00,22,14.275,14.29,14.26,14.27,700
20160301|2015-12-22 06:30,22,14.275,14.295,14.245,14.285,1008
20160301|2015-12-22 07:00,22,14.285,14.4,14.28,14.355,2194
20160301|2015-12-22 07:30,22,14.355,14.355,14.265,14.305,2876
20160301|2015-12-22 08:00,22,14.3,14.33,14.285,14.33,987
20160301|2015-12-22 08:30,22,14.325,14.34,14.305,14.315,1163
20160301|2015-12-22 09:00,22,14.315,14.335,14.29,14.32,1257
20160301|2015-12-22 09:30,22,14.32,14.325,14.275,14.28,995
20160301|2015-12-22 10:00,22,14.275,14.285,14.255,14.265,1578
20160301|2015-12-22 10:30,22,14.265,14.285,14.26,14.275,602
20160301|2015-12-22 11:00,22,14.28,14.3,14.255,14.28,1286
20160301|2015-12-22 11:30,22,14.28,14.295,14.275,14.29,610
20160301|2015-12-22 12:00,22,14.285,14.32,14.28,14.305,1328
20160301|2015-12-22 12:30,22,14.3,14.3,14.285,14.29,288
20160301|2015-12-22 13:00,22,14.285,14.29,14.275,14.275,240
20160301|2015-12-22 13:30,22,14.275,14.275,14.26,14.265,246
20160301|2015-12-22 14:00,22,14.265,14.27,14.25,14.26,278
20160301|2015-12-22 14:30,22,14.26,14.265,14.25,14.26,337
20160301|2015-12-22 15:00,22,14.26,14.265,14.245,14.25,152
20160301|2015-12-22 15:30,22,14.25,14.255,14.245,14.25,87
20160301|2015-12-22 17:00,23,14.26,14.275,14.25,14.26,62
20160301|2015-12-22 17:30,23,14.26,14.275,14.26,14.275,23
20160301|2015-12-22 18:00,23,14.275,14.275,14.27,14.275,74
20160301|2015-12-22 18:30,23,14.275,14.315,14.27,14.285,886
20160301|2015-12-22 19:00,23,14.28,14.29,14.245,14.255,679
20160301|2015-12-22 19:30,23,14.25,14.26,14.24,14.245,350
20160301|2015-12-22 20:00,23,14.245,14.25,14.24,14.245,99
20160301|2015-12-22 20:30,23,14.25,14.26,14.245,14.26,40
20160301|2015-12-22 21:00,23,14.255,14.255,14.245,14.255,130
20160301|2015-12-22 21:30,23,14.255,14.26,14.25,14.26,81
20160301|2015-12-22 22:00,23,14.255,14.255,14.245,14.25,19
20160301|2015-12-22 22:30,23,14.25,14.265,14.25,14.255,184
20160301|2015-12-22 23:00,23,14.255,14.28,14.23,14.255,991
20160301|2015-12-22 23:30,23,14.255,14.275,14.255,14.275,158
20160301|2015-12-23 00:00,23,14.27,14.27,14.26,14.27,80
20160301|2015-12-23 00:30,23,14.265,14.27,14.245,14.25,154
20160301|2015-12-23 01:00,23,14.245,14.275,14.245,14.275,219
20160301|2015-12-23 01:30,23,14.275,14.28,14.245,14.265,437
20160301|2015-12-23 02:00,23,14.265,14.29,14.245,14.265,1148
20160301|2015-12-23 02:30,23,14.26,14.27,14.24,14.25,906
20160301|2015-12-23 03:00,23,14.25,14.265,14.24,14.255,813
20160301|2015-12-23 03:30,23,14.255,14.26,14.25,14.25,192
20160301|2015-12-23 04:00,23,14.255,14.265,14.25,14.255,221
20160301|2015-12-23 04:30,23,14.255,14.26,14.25,14.26,137
20160301|2015-12-23 05:00,23,14.255,14.285,14.25,14.28,386
20160301|2015-12-23 05:30,23,14.28,14.3,14.265,14.29,533
20160301|2015-12-23 06:00,23,14.29,14.32,14.275,14.275,805
20160301|2015-12-23 06:30,23,14.275,14.285,14.245,14.265,705
20160301|2015-12-23 07:00,23,14.265,14.285,14.23,14.25,1264
20160301|2015-12-23 07:30,23,14.255,14.265,14.235,14.25,1181
20160301|2015-12-23 08:00,23,14.25,14.255,14.23,14.245,731
20160301|2015-12-23 08:30,23,14.24,14.255,14.2,14.24,1254
20160301|2015-12-23 09:00,23,14.24,14.31,14.225,14.3,1456
20160301|2015-12-23 09:30,23,14.305,14.345,14.275,14.28,1780
20160301|2015-12-23 10:00,23,14.28,14.295,14.265,14.29,696
20160301|2015-12-23 10:30,23,14.295,14.295,14.275,14.285,364
20160301|2015-12-23 11:00,23,14.285,14.295,14.28,14.285,254
20160301|2015-12-23 11:30,23,14.28,14.31,14.275,14.305,444
20160301|2015-12-23 12:00,23,14.305,14.305,14.28,14.295,547
20160301|2015-12-23 12:30,23,14.29,14.295,14.275,14.285,137
20160301|2015-12-23 13:00,23,14.285,14.295,14.28,14.285,150
20160301|2015-12-23 13:30,23,14.285,14.3,14.285,14.3,164
20160301|2015-12-23 14:00,23,14.295,14.3,14.29,14.3,109
20160301|2015-12-23 14:30,23,14.3,14.315,14.295,14.305,196
20160301|2015-12-23 15:00,23,14.3,14.305,14.28,14.29,107
20160301|2015-12-23 15:30,23,14.285,14.31,14.285,14.31,27
20160301|2015-12-23 17:00,24,14.3,14.31,14.295,14.31,43
20160301|2015-12-23 17:30,24,14.305,14.315,14.305,14.315,41
20160301|2015-12-23 18:00,24,14.32,14.35,14.315,14.325,374
20160301|2015-12-23 18:30,24,14.33,14.33,14.31,14.32,302
20160301|2015-12-23 19:00,24,14.315,14.32,14.295,14.32,494
20160301|2015-12-23 19:30,24,14.32,14.33,14.31,14.325,210
20160301|2015-12-23 20:00,24,14.325,14.325,14.31,14.315,124
20160301|2015-12-23 20:30,24,14.315,14.325,14.305,14.32,146
20160301|2015-12-23 21:00,24,14.325,14.345,14.32,14.34,222
20160301|2015-12-23 21:30,24,14.335,14.345,14.32,14.325,66
20160301|2015-12-23 22:00,24,14.33,14.33,14.315,14.32,77
20160301|2015-12-23 22:30,24,14.33,14.33,14.33,14.33,4
20160301|2015-12-23 23:00,24,14.325,14.325,14.32,14.32,67
20160301|2015-12-23 23:30,24,14.32,14.33,14.32,14.33,58
20160301|2015-12-24 00:00,24,14.33,14.33,14.315,14.315,50
20160301|2015-12-24 00:30,24,14.32,14.325,14.305,14.305,147
20160301|2015-12-24 01:00,24,14.31,14.31,14.265,14.295,925
20160301|2015-12-24 01:30,24,14.295,14.305,14.285,14.3,96
20160301|2015-12-24 02:00,24,14.3,14.32,14.29,14.31,227
20160301|2015-12-24 02:30,24,14.31,14.34,14.305,14.325,288
20160301|2015-12-24 03:00,24,14.325,14.335,14.32,14.33,111
20160301|2015-12-24 03:30,24,14.33,14.335,14.325,14.33,115
20160301|2015-12-24 04:00,24,14.335,14.335,14.31,14.31,145
20160301|2015-12-24 04:30,24,14.31,14.31,14.29,14.295,163
20160301|2015-12-24 05:00,24,14.29,14.32,14.29,14.32,228
20160301|2015-12-24 05:30,24,14.32,14.34,14.315,14.325,345
20160301|2015-12-24 06:00,24,14.33,14.33,14.29,14.315,681
20160301|2015-12-24 06:30,24,14.32,14.32,14.275,14.285,453
20160301|2015-12-24 07:00,24,14.29,14.305,14.28,14.305,405
20160301|2015-12-24 07:30,24,14.3,14.315,14.29,14.31,539
20160301|2015-12-24 08:00,24,14.31,14.365,14.31,14.345,981
20160301|2015-12-24 08:30,24,14.345,14.385,14.34,14.35,1293
20160301|2015-12-24 09:00,24,14.35,14.395,14.345,14.37,1190
20160301|2015-12-24 09:30,24,14.365,14.37,14.35,14.355,386
20160301|2015-12-24 10:00,24,14.36,14.38,14.35,14.36,402
20160301|2015-12-24 10:30,24,14.36,14.385,14.36,14.375,392
20160301|2015-12-24 11:00,24,14.375,14.395,14.37,14.375,342
20160301|2015-12-24 11:30,24,14.375,14.39,14.365,14.38,311
20160301|2015-12-24 12:00,24,14.375,14.39,14.365,14.385,191
20160301|2015-12-24 12:30,24,14.39,14.4,14.375,14.38,156
20160301|2015-12-27 17:00,28,14.365,14.385,14.305,14.345,221
20160301|2015-12-27 17:30,28,14.35,14.35,14.34,14.345,30
20160301|2015-12-27 18:00,28,14.345,14.39,14.345,14.39,152
20160301|2015-12-27 18:30,28,14.385,14.425,14.36,14.365,286
20160301|2015-12-27 19:00,28,14.37,14.385,14.225,14.265,1402
20160301|2015-12-27 19:30,28,14.265,14.27,14.225,14.265,509
20160301|2015-12-27 20:00,28,14.265,14.275,14.26,14.265,186
20160301|2015-12-27 20:30,28,14.27,14.27,14.235,14.27,454
20160301|2015-12-27 21:00,28,14.27,14.28,14.27,14.275,130
20160301|2015-12-27 21:30,28,14.275,14.28,14.265,14.265,159
20160301|2015-12-27 22:00,28,14.265,14.265,14.255,14.265,41
20160301|2015-12-27 22:30,28,14.265,14.28,14.265,14.265,62
20160301|2015-12-27 23:00,28,14.265,14.27,14.26,14.26,69
20160301|2015-12-27 23:30,28,14.26,14.27,14.235,14.25,379
20160301|2015-12-28 00:00,28,14.245,14.255,14.21,14.235,546
20160301|2015-12-28 00:30,28,14.235,14.24,14.18,14.2,410
20160301|2015-12-28 01:00,28,14.2,14.21,14.07,14.115,1653
20160301|2015-12-28 01:30,28,14.11,14.16,14.105,14.135,1042
20160301|2015-12-28 02:00,28,14.13,14.135,14.1,14.115,1150
20160301|2015-12-28 02:30,28,14.12,14.12,14.095,14.1,723
20160301|2015-12-28 03:00,28,14.095,14.1,14.07,14.07,557
20160301|2015-12-28 03:30,28,14.075,14.09,14.03,14.085,1036
20160301|2015-12-28 04:00,28,14.09,14.095,14.01,14.045,762
20160301|2015-12-28 04:30,28,14.045,14.055,14.03,14.05,188
20160301|2015-12-28 05:00,28,14.05,14.06,14.045,14.055,132
20160301|2015-12-28 05:30,28,14.055,14.06,14.045,14.055,188
20160301|2015-12-28 06:00,28,14.06,14.09,14.06,14.08,523
20160301|2015-12-28 06:30,28,14.08,14.08,14.025,14.06,928
20160301|2015-12-28 07:00,28,14.06,14.06,14,14.015,2381
20160301|2015-12-28 07:30,28,14.02,14.055,14.015,14.045,1242
20160301|2015-12-28 08:00,28,14.045,14.065,14.01,14.03,1185
20160301|2015-12-28 08:30,28,14.03,14.045,14.015,14.025,894
20160301|2015-12-28 09:00,28,14.025,14.04,13.95,13.96,2603
20160301|2015-12-28 09:30,28,13.955,13.965,13.925,13.94,1640
20160301|2015-12-28 10:00,28,13.94,13.95,13.895,13.91,2269
20160301|2015-12-28 10:30,28,13.915,13.93,13.91,13.92,746
20160301|2015-12-28 11:00,28,13.92,13.94,13.92,13.92,824
20160301|2015-12-28 11:30,28,13.925,13.925,13.905,13.91,950
20160301|2015-12-28 12:00,28,13.91,13.915,13.875,13.9,2331
20160301|2015-12-28 12:30,28,13.9,13.9,13.85,13.86,1472
20160301|2015-12-28 13:00,28,13.86,13.87,13.855,13.865,451
20160301|2015-12-28 13:30,28,13.87,13.87,13.855,13.865,300
20160301|2015-12-28 14:00,28,13.865,13.9,13.86,13.9,393
20160301|2015-12-28 14:30,28,13.9,13.925,13.9,13.92,375
20160301|2015-12-28 15:00,28,13.92,13.93,13.915,13.925,142
20160301|2015-12-28 15:30,28,13.925,13.93,13.915,13.915,61
20160301|2015-12-28 17:00,29,13.915,13.94,13.9,13.935,95
20160301|2015-12-28 17:30,29,13.935,13.95,13.93,13.945,44
20160301|2015-12-28 18:00,29,13.945,13.95,13.93,13.93,94
20160301|2015-12-28 18:30,29,13.93,13.945,13.925,13.93,90
20160301|2015-12-28 19:00,29,13.93,13.98,13.93,13.96,608
20160301|2015-12-28 19:30,29,13.955,13.965,13.955,13.96,115
20160301|2015-12-28 20:00,29,13.96,13.97,13.96,13.97,170
20160301|2015-12-28 20:30,29,13.97,13.98,13.96,13.98,231
20160301|2015-12-28 21:00,29,13.98,13.98,13.97,13.98,49
20160301|2015-12-28 21:30,29,13.98,13.98,13.975,13.98,57
20160301|2015-12-28 22:00,29,13.975,13.985,13.965,13.98,95
20160301|2015-12-28 22:30,29,13.975,13.975,13.955,13.96,92
20160301|2015-12-28 23:00,29,13.965,13.97,13.955,13.97,80
20160301|2015-12-28 23:30,29,13.97,13.995,13.965,13.995,296
20160301|2015-12-29 00:00,29,13.995,14.025,13.995,14.005,448
20160301|2015-12-29 00:30,29,14.01,14.025,14.01,14.01,201
20160301|2015-12-29 01:00,29,14.015,14.025,14.01,14.02,196
20160301|2015-12-29 01:30,29,14.015,14.055,14.01,14.02,479
20160301|2015-12-29 02:00,29,14.025,14.03,13.98,14.005,945
20160301|2015-12-29 02:30,29,14.01,14.01,13.98,13.985,339
20160301|2015-12-29 03:00,29,13.985,13.985,13.96,13.97,393
20160301|2015-12-29 03:30,29,13.97,13.97,13.91,13.925,1099
20160301|2015-12-29 04:00,29,13.925,14,13.925,13.94,877
20160301|2015-12-29 04:30,29,13.94,13.96,13.915,13.95,375
20160301|2015-12-29 05:00,29,13.955,13.975,13.95,13.975,356
20160301|2015-12-29 05:30,29,13.975,13.985,13.955,13.955,506
20160301|2015-12-29 06:00,29,13.96,13.96,13.93,13.945,640
20160301|2015-12-29 06:30,29,13.95,13.99,13.945,13.96,734
20160301|2015-12-29 07:00,29,13.965,14.025,13.965,14.02,1211
20160301|2015-12-29 07:30,29,14.025,14.045,13.96,13.985,1876
20160301|2015-12-29 08:00,29,13.98,14.025,13.975,14.01,773
20160301|2015-12-29 08:30,29,14.005,14.035,13.96,13.975,1619
20160301|2015-12-29 09:00,29,13.975,14.02,13.975,14,1430
20160301|2015-12-29 09:30,29,14,14.01,13.97,13.975,924
20160301|2015-12-29 10:00,29,13.97,13.985,13.96,13.965,767
20160301|2015-12-29 10:30,29,13.97,13.97,13.94,13.945,745
20160301|2015-12-29 11:00,29,13.95,13.95,13.93,13.935,508
20160301|2015-12-29 11:30,29,13.94,13.945,13.925,13.94,543
20160301|2015-12-29 12:00,29,13.94,13.945,13.92,13.94,913
20160301|2015-12-29 12:30,29,13.94,13.955,13.935,13.945,256
20160301|2015-12-29 13:00,29,13.945,13.965,13.94,13.955,268
20160301|2015-12-29 13:30,29,13.955,13.96,13.945,13.955,182
20160301|2015-12-29 14:00,29,13.955,13.955,13.935,13.94,158
20160301|2015-12-29 14:30,29,13.94,13.94,13.905,13.91,460
20160301|2015-12-29 15:00,29,13.915,13.94,13.91,13.935,160
20160301|2015-12-29 15:30,29,13.94,13.945,13.925,13.94,77
20160301|2015-12-29 17:00,30,13.925,13.945,13.925,13.945,51
20160301|2015-12-29 17:30,30,13.95,13.95,13.935,13.935,44
20160301|2015-12-29 18:00,30,13.93,13.94,13.93,13.94,63
20160301|2015-12-29 18:30,30,13.94,13.95,13.94,13.945,51
20160301|2015-12-29 19:00,30,13.945,13.985,13.94,13.975,665
20160301|2015-12-29 19:30,30,13.97,13.97,13.95,13.96,88
20160301|2015-12-29 20:00,30,13.955,13.965,13.95,13.955,99
20160301|2015-12-29 20:30,30,13.95,13.96,13.95,13.96,99
20160301|2015-12-29 21:00,30,13.96,13.965,13.955,13.965,100
20160301|2015-12-29 21:30,30,13.965,13.965,13.96,13.965,6
20160301|2015-12-29 22:00,30,13.96,13.97,13.96,13.965,35
20160301|2015-12-29 22:30,30,13.965,13.965,13.955,13.965,48
20160301|2015-12-29 23:00,30,13.965,13.965,13.955,13.955,14
20160301|2015-12-29 23:30,30,13.955,13.96,13.945,13.95,235
20160301|2015-12-30 00:00,30,13.945,13.96,13.94,13.94,243
20160301|2015-12-30 00:30,30,13.935,13.945,13.93,13.945,201
20160301|2015-12-30 01:00,30,13.945,13.95,13.925,13.93,214
20160301|2015-12-30 01:30,30,13.935,13.935,13.86,13.895,781
20160301|2015-12-30 02:00,30,13.895,13.9,13.87,13.875,502
20160301|2015-12-30 02:30,30,13.87,13.895,13.87,13.89,622
20160301|2015-12-30 03:00,30,13.89,13.895,13.865,13.88,655
20160301|2015-12-30 03:30,30,13.88,13.885,13.835,13.885,921
20160301|2015-12-30 04:00,30,13.885,13.9,13.855,13.865,401
20160301|2015-12-30 04:30,30,13.865,13.87,13.845,13.855,365
20160301|2015-12-30 05:00,30,13.86,13.91,13.84,13.84,1019
20160301|2015-12-30 05:30,30,13.84,13.845,13.82,13.835,373
20160301|2015-12-30 06:00,30,13.835,13.85,13.82,13.85,678
20160301|2015-12-30 06:30,30,13.85,13.86,13.84,13.85,340
20160301|2015-12-30 07:00,30,13.85,13.9,13.8,13.81,2361
20160301|2015-12-30 07:30,30,13.815,13.82,13.75,13.815,2226
20160301|2015-12-30 08:00,30,13.82,13.84,13.795,13.82,1613
20160301|2015-12-30 08:30,30,13.825,13.84,13.795,13.8,1094
20160301|2015-12-30 09:00,30,13.795,13.82,13.79,13.805,913
20160301|2015-12-30 09:30,30,13.8,13.835,13.8,13.825,909
20160301|2015-12-30 10:00,30,13.825,13.855,13.82,13.83,942
20160301|2015-12-30 10:30,30,13.835,13.85,13.83,13.845,470
20160301|2015-12-30 11:00,30,13.845,13.85,13.835,13.85,416
20160301|2015-12-30 11:30,30,13.85,13.855,13.825,13.83,507
20160301|2015-12-30 12:00,30,13.835,13.85,13.83,13.84,794
20160301|2015-12-30 12:30,30,13.84,13.85,13.835,13.84,213
20160301|2015-12-30 13:00,30,13.845,13.85,13.84,13.845,138
20160301|2015-12-30 13:30,30,13.845,13.85,13.835,13.85,157
20160301|2015-12-30 14:00,30,13.845,13.85,13.84,13.84,94
20160301|2015-12-30 14:30,30,13.845,13.845,13.835,13.84,186
20160301|2015-12-30 15:00,30,13.84,13.855,13.835,13.855,89
20160301|2015-12-30 15:30,30,13.855,13.88,13.855,13.875,165
20160301|2015-12-30 17:00,31,13.865,13.875,13.86,13.875,49
20160301|2015-12-30 17:30,31,13.87,13.875,13.86,13.86,52
20160301|2015-12-30 18:00,31,13.86,13.865,13.765,13.77,487
20160301|2015-12-30 18:30,31,13.78,13.835,13.78,13.825,173
20160301|2015-12-30 19:00,31,13.83,13.87,13.83,13.87,273
20160301|2015-12-30 19:30,31,13.865,13.92,13.865,13.89,514
20160301|2015-12-30 20:00,31,13.885,13.905,13.885,13.89,208
20160301|2015-12-30 20:30,31,13.89,13.91,13.89,13.91,201
20160301|2015-12-30 21:00,31,13.91,13.92,13.9,13.92,232
20160301|2015-12-30 21:30,31,13.92,13.96,13.92,13.925,409
20160301|2015-12-30 22:00,31,13.925,13.93,13.925,13.925,24
20160301|2015-12-30 22:30,31,13.92,13.92,13.9,13.905,163
20160301|2015-12-30 23:00,31,13.905,13.91,13.9,13.905,16
20160301|2015-12-30 23:30,31,13.9,13.9,13.89,13.895,102
20160301|2015-12-31 00:00,31,13.895,13.905,13.885,13.9,112
20160301|2015-12-31 00:30,31,13.895,13.9,13.87,13.88,156
20160301|2015-12-31 01:00,31,13.88,13.895,13.88,13.885,112
20160301|2015-12-31 01:30,31,13.885,13.895,13.87,13.87,145
20160301|2015-12-31 02:00,31,13.875,13.89,13.86,13.875,239
20160301|2015-12-31 02:30,31,13.875,13.875,13.855,13.855,169
20160301|2015-12-31 03:00,31,13.855,13.865,13.85,13.86,188
20160301|2015-12-31 03:30,31,13.855,13.87,13.85,13.87,103
20160301|2015-12-31 04:00,31,13.87,13.88,13.865,13.875,179
20160301|2015-12-31 04:30,31,13.875,13.875,13.855,13.86,159
20160301|2015-12-31 05:00,31,13.86,13.905,13.84,13.865,776
20160301|2015-12-31 05:30,31,13.86,13.87,13.84,13.84,234
20160301|2015-12-31 06:00,31,13.84,13.845,13.825,13.83,424
20160301|2015-12-31 06:30,31,13.835,13.84,13.79,13.8,506
20160301|2015-12-31 07:00,31,13.805,13.85,13.785,13.84,1406
20160301|2015-12-31 07:30,31,13.835,13.86,13.82,13.85,708
20160301|2015-12-31 08:00,31,13.85,13.875,13.815,13.83,544
20160301|2015-12-31 08:30,31,13.83,13.88,13.82,13.86,712
20160301|2015-12-31 09:00,31,13.86,13.865,13.84,13.855,659
20160301|2015-12-31 09:30,31,13.85,13.86,13.845,13.85,474
20160301|2015-12-31 10:00,31,13.855,13.865,13.84,13.85,598
20160301|2015-12-31 10:30,31,13.845,13.855,13.825,13.83,438
20160301|2015-12-31 11:00,31,13.835,13.84,13.82,13.83,393
20160301|2015-12-31 11:30,31,13.835,13.86,13.825,13.855,438
20160301|2015-12-31 12:00,31,13.855,13.89,13.79,13.81,2097
20160301|2015-12-31 12:30,31,13.81,13.83,13.8,13.815,213
20160301|2015-12-31 13:00,31,13.815,13.825,13.81,13.82,275
20160301|2015-12-31 13:30,31,13.82,13.825,13.795,13.805,170
20160301|2015-12-31 14:00,31,13.805,13.815,13.8,13.81,128
20160301|2015-12-31 14:30,31,13.81,13.82,13.805,13.815,169
20160301|2015-12-31 15:00,31,13.815,13.825,13.81,13.81,78
20160301|2015-12-31 15:30,31,13.82,13.83,13.81,13.825,101
20160301|2016-01-03 17:00,4,13.815,13.875,13.8,13.845,309
20160301|2016-01-03 17:30,4,13.85,13.88,13.845,13.88,78
20160301|2016-01-03 18:00,4,13.88,13.935,13.87,13.91,395
20160301|2016-01-03 18:30,4,13.91,13.91,13.87,13.895,170
20160301|2016-01-03 19:00,4,13.9,13.91,13.83,13.86,608
20160301|2016-01-03 19:30,4,13.855,13.89,13.845,13.86,475
20160301|2016-01-03 20:00,4,13.855,13.87,13.845,13.87,254
20160301|2016-01-03 20:30,4,13.87,13.87,13.85,13.86,203
20160301|2016-01-03 21:00,4,13.86,13.875,13.855,13.87,104
20160301|2016-01-03 21:30,4,13.875,13.875,13.84,13.84,56
20160301|2016-01-03 22:00,4,13.84,13.865,13.82,13.825,413
20160301|2016-01-03 22:30,4,13.83,13.88,13.83,13.88,289
20160301|2016-01-03 23:00,4,13.885,13.9,13.86,13.9,267
20160301|2016-01-03 23:30,4,13.9,13.935,13.885,13.925,543
20160301|2016-01-04 00:00,4,13.925,13.935,13.9,13.935,395
20160301|2016-01-04 00:30,4,13.935,14.005,13.925,13.975,838
20160301|2016-01-04 01:00,4,13.975,13.98,13.875,13.91,815
20160301|2016-01-04 01:30,4,13.905,13.955,13.895,13.925,441
20160301|2016-01-04 02:00,4,13.925,13.94,13.89,13.935,698
20160301|2016-01-04 02:30,4,13.935,13.975,13.92,13.925,812
20160301|2016-01-04 03:00,4,13.93,13.935,13.915,13.925,391
20160301|2016-01-04 03:30,4,13.92,13.97,13.92,13.97,425
20160301|2016-01-04 04:00,4,13.965,13.975,13.95,13.955,468
20160301|2016-01-04 04:30,4,13.96,13.98,13.95,13.97,317
20160301|2016-01-04 05:00,4,13.97,14.01,13.965,13.99,856
20160301|2016-01-04 05:30,4,13.995,14.005,13.925,13.945,881
20160301|2016-01-04 06:00,4,13.945,13.98,13.91,13.94,1403
20160301|2016-01-04 06:30,4,13.94,13.955,13.94,13.95,443
20160301|2016-01-04 07:00,4,13.945,14.15,13.925,14.135,4891
20160301|2016-01-04 07:30,4,14.135,14.185,14.12,14.155,4511
20160301|2016-01-04 08:00,4,14.16,14.18,14.12,14.13,2968
20160301|2016-01-04 08:30,4,14.125,14.18,14.095,14.15,2619
20160301|2016-01-04 09:00,4,14.15,14.175,14,14.015,4084
20160301|2016-01-04 09:30,4,14.01,14.02,13.895,13.915,3900
20160301|2016-01-04 10:00,4,13.91,13.925,13.855,13.865,2942
20160301|2016-01-04 10:30,4,13.865,13.895,13.845,13.885,2078
20160301|2016-01-04 11:00,4,13.88,13.895,13.865,13.885,1187
20160301|2016-01-04 11:30,4,13.88,13.885,13.825,13.87,1562
20160301|2016-01-04 12:00,4,13.87,13.875,13.835,13.855,1578
20160301|2016-01-04 12:30,4,13.855,13.875,13.85,13.865,284
20160301|2016-01-04 13:00,4,13.865,13.87,13.86,13.865,133
20160301|2016-01-04 13:30,4,13.865,13.865,13.855,13.86,224
20160301|2016-01-04 14:00,4,13.86,13.865,13.845,13.85,313
20160301|2016-01-04 14:30,4,13.845,13.845,13.825,13.84,443
20160301|2016-01-04 15:00,4,13.84,13.845,13.825,13.84,231
20160301|2016-01-04 15:30,4,13.84,13.865,13.835,13.845,144
20160301|2016-01-04 17:00,5,13.86,13.865,13.845,13.86,84
20160301|2016-01-04 17:30,5,13.87,13.875,13.855,13.86,107
20160301|2016-01-04 18:00,5,13.86,13.9,13.855,13.885,311
20160301|2016-01-04 18:30,5,13.885,13.905,13.88,13.89,181
20160301|2016-01-04 19:00,5,13.895,13.91,13.885,13.91,553
20160301|2016-01-04 19:30,5,13.905,13.94,13.9,13.925,552
20160301|2016-01-04 20:00,5,13.935,13.935,13.91,13.92,141
20160301|2016-01-04 20:30,5,13.925,13.925,13.915,13.925,109
20160301|2016-01-04 21:00,5,13.93,13.945,13.93,13.94,106
20160301|2016-01-04 21:30,5,13.94,13.97,13.925,13.93,363
20160301|2016-01-04 22:00,5,13.93,13.94,13.925,13.93,37
20160301|2016-01-04 22:30,5,13.93,13.955,13.93,13.95,102
20160301|2016-01-04 23:00,5,13.95,13.95,13.94,13.945,66
20160301|2016-01-04 23:30,5,13.945,13.965,13.945,13.965,252
20160301|2016-01-05 00:00,5,13.96,13.98,13.945,13.965,369
20160301|2016-01-05 00:30,5,13.97,13.97,13.96,13.965,132
20160301|2016-01-05 01:00,5,13.965,13.99,13.965,13.965,251
20160301|2016-01-05 01:30,5,13.965,13.97,13.95,13.96,276
20160301|2016-01-05 02:00,5,13.955,13.98,13.955,13.97,385
20160301|2016-01-05 02:30,5,13.97,13.98,13.93,13.94,395
20160301|2016-01-05 03:00,5,13.935,13.97,13.93,13.945,442
20160301|2016-01-05 03:30,5,13.95,14,13.93,13.97,1020
20160301|2016-01-05 04:00,5,13.97,14.02,13.965,13.965,781
20160301|2016-01-05 04:30,5,13.965,13.97,13.945,13.945,286
20160301|2016-01-05 05:00,5,13.945,13.96,13.94,13.955,332
20160301|2016-01-05 05:30,5,13.95,14.005,13.95,13.98,690
20160301|2016-01-05 06:00,5,13.98,14.015,13.98,14.01,689
20160301|2016-01-05 06:30,5,14.005,14.05,13.98,14.01,1116
20160301|2016-01-05 07:00,5,14.005,14.065,13.98,14.01,2602
20160301|2016-01-05 07:30,5,14.01,14.015,13.93,13.935,1527
20160301|2016-01-05 08:00,5,13.935,13.96,13.92,13.945,1706
20160301|2016-01-05 08:30,5,13.945,13.955,13.885,13.92,1845
20160301|2016-01-05 09:00,5,13.92,13.985,13.915,13.96,1684
20160301|2016-01-05 09:30,5,13.965,13.97,13.93,13.965,1097
20160301|2016-01-05 10:00,5,13.965,13.99,13.955,13.98,951
20160301|2016-01-05 10:30,5,13.98,14.02,13.98,14.01,1621
20160301|2016-01-05 11:00,5,14.005,14.015,13.975,13.985,910
20160301|2016-01-05 11:30,5,13.985,14,13.975,13.98,392
20160301|2016-01-05 12:00,5,13.98,13.99,13.95,13.985,1756
20160301|2016-01-05 12:30,5,13.99,14.005,13.98,14,420
20160301|2016-01-05 13:00,5,13.995,14,13.99,13.99,148
20160301|2016-01-05 13:30,5,13.995,14,13.98,13.995,156
20160301|2016-01-05 14:00,5,13.995,13.995,13.975,13.98,184
20160301|2016-01-05 14:30,5,13.975,13.985,13.97,13.97,211
20160301|2016-01-05 15:00,5,13.975,13.98,13.96,13.96,84
20160301|2016-01-05 15:30,5,13.965,13.97,13.955,13.965,102
20160301|2016-01-05 17:00,6,13.95,13.98,13.95,13.98,60
20160301|2016-01-05 17:30,6,13.98,13.98,13.965,13.965,22
20160301|2016-01-05 18:00,6,13.965,13.99,13.96,13.98,190
20160301|2016-01-05 18:30,6,13.975,14.01,13.96,13.975,445
20160301|2016-01-05 19:00,6,13.975,13.975,13.92,13.94,277
20160301|2016-01-05 19:30,6,13.94,13.955,13.935,13.94,164
20160301|2016-01-05 20:00,6,13.94,13.94,13.925,13.925,96
20160301|2016-01-05 20:30,6,13.925,13.935,13.915,13.925,275
20160301|2016-01-05 21:00,6,13.925,13.95,13.92,13.92,384
20160301|2016-01-05 21:30,6,13.925,13.95,13.925,13.94,82
20160301|2016-01-05 22:00,6,13.935,13.945,13.935,13.94,30
20160301|2016-01-05 22:30,6,13.94,13.95,13.94,13.945,49
20160301|2016-01-05 23:00,6,13.94,13.95,13.94,13.94,44
20160301|2016-01-05 23:30,6,13.945,13.955,13.935,13.95,143
20160301|2016-01-06 00:00,6,13.95,13.955,13.935,13.955,297
20160301|2016-01-06 00:30,6,13.95,13.965,13.94,13.945,193
20160301|2016-01-06 01:00,6,13.945,13.975,13.93,13.94,311
20160301|2016-01-06 01:30,6,13.945,13.99,13.93,13.98,359
20160301|2016-01-06 02:00,6,13.98,13.985,13.945,13.945,369
20160301|2016-01-06 02:30,6,13.945,14.01,13.94,13.985,746
20160301|2016-01-06 03:00,6,13.98,13.995,13.965,13.975,308
20160301|2016-01-06 03:30,6,13.97,13.99,13.965,13.985,279
20160301|2016-01-06 04:00,6,13.98,13.995,13.96,13.985,676
20160301|2016-01-06 04:30,6,13.98,14.01,13.97,14,528
20160301|2016-01-06 05:00,6,14.005,14.045,13.99,13.99,811
20160301|2016-01-06 05:30,6,13.995,14.005,13.985,14,419
20160301|2016-01-06 06:00,6,14,14.005,13.98,13.99,555
20160301|2016-01-06 06:30,6,13.99,14.045,13.985,14.02,1760
20160301|2016-01-06 07:00,6,14.025,14.025,13.905,13.925,4618
20160301|2016-01-06 07:30,6,13.93,13.95,13.855,13.905,3582
20160301|2016-01-06 08:00,6,13.9,14.035,13.9,14.025,2452
20160301|2016-01-06 08:30,6,14.025,14.135,14.025,14.055,4357
20160301|2016-01-06 09:00,6,14.055,14.07,13.915,13.93,3820
20160301|2016-01-06 09:30,6,13.93,13.94,13.91,13.935,1669
20160301|2016-01-06 10:00,6,13.935,13.98,13.935,13.96,1443
20160301|2016-01-06 10:30,6,13.965,13.97,13.93,13.965,941
20160301|2016-01-06 11:00,6,13.965,13.98,13.95,13.955,655
20160301|2016-01-06 11:30,6,13.96,13.965,13.945,13.95,638
20160301|2016-01-06 12:00,6,13.955,13.99,13.955,13.975,1060
20160301|2016-01-06 12:30,6,13.975,14.035,13.965,14.01,745
20160301|2016-01-06 13:00,6,14.015,14.035,13.995,14.005,792
20160301|2016-01-06 13:30,6,14.005,14.015,13.99,13.995,495
20160301|2016-01-06 14:00,6,13.995,14,13.99,13.995,125
20160301|2016-01-06 14:30,6,13.995,14.01,13.995,14.005,184
20160301|2016-01-06 15:00,6,14.005,14.01,13.985,13.995,121
20160301|2016-01-06 15:30,6,14,14,13.98,13.995,114
20160301|2016-01-06 17:00,7,13.995,14.025,13.99,14.005,147
20160301|2016-01-06 17:30,7,14.005,14.01,13.995,13.995,43
20160301|2016-01-06 18:00,7,14,14.005,13.985,13.985,182
20160301|2016-01-06 18:30,7,13.99,14,13.97,13.995,383
20160301|2016-01-06 19:00,7,13.99,14,13.97,13.99,350
20160301|2016-01-06 19:30,7,13.99,14.045,13.975,14.045,1012
20160301|2016-01-06 20:00,7,14.05,14.14,14.035,14.09,1734
20160301|2016-01-06 20:30,7,14.09,14.09,14.045,14.075,686
20160301|2016-01-06 21:00,7,14.075,14.105,14.07,14.09,409
20160301|2016-01-06 21:30,7,14.09,14.125,14.07,14.08,621
20160301|2016-01-06 22:00,7,14.08,14.09,14.065,14.07,175
20160301|2016-01-06 22:30,7,14.065,14.08,14.06,14.08,228
20160301|2016-01-06 23:00,7,14.08,14.095,14.08,14.095,96
20160301|2016-01-06 23:30,7,14.095,14.095,14.06,14.06,351
20160301|2016-01-07 00:00,7,14.065,14.08,14.05,14.06,355
20160301|2016-01-07 00:30,7,14.055,14.07,14.04,14.045,436
20160301|2016-01-07 01:00,7,14.05,14.06,14.01,14.03,568
20160301|2016-01-07 01:30,7,14.03,14.045,14.01,14.035,663
20160301|2016-01-07 02:00,7,14.035,14.055,13.92,13.955,2059
20160301|2016-01-07 02:30,7,13.955,13.97,13.94,13.965,735
20160301|2016-01-07 03:00,7,13.965,13.995,13.95,13.995,578
20160301|2016-01-07 03:30,7,13.99,13.995,13.95,13.975,503
20160301|2016-01-07 04:00,7,13.98,13.985,13.96,13.965,230
20160301|2016-01-07 04:30,7,13.965,13.98,13.96,13.965,288
20160301|2016-01-07 05:00,7,13.97,14.035,13.97,14.03,567
20160301|2016-01-07 05:30,7,14.03,14.035,14,14,595
20160301|2016-01-07 06:00,7,14.005,14.03,14,14.015,542
20160301|2016-01-07 06:30,7,14.01,14.09,14,14.055,2011
20160301|2016-01-07 07:00,7,14.055,14.105,14.045,14.085,4269
20160301|2016-01-07 07:30,7,14.085,14.085,13.98,14.015,4821
20160301|2016-01-07 08:00,7,14.015,14.135,13.985,14.13,3911
20160301|2016-01-07 08:30,7,14.13,14.135,14.065,14.105,2538
20160301|2016-01-07 09:00,7,14.105,14.15,14.105,14.125,2658
20160301|2016-01-07 09:30,7,14.125,14.155,14.06,14.12,3564
20160301|2016-01-07 10:00,7,14.12,14.18,14.12,14.17,3652
20160301|2016-01-07 10:30,7,14.17,14.22,14.165,14.18,4771
20160301|2016-01-07 11:00,7,14.18,14.35,14.175,14.335,5349
20160301|2016-01-07 11:30,7,14.335,14.38,14.305,14.37,3292
20160301|2016-01-07 12:00,7,14.375,14.385,14.32,14.34,3037
20160301|2016-01-07 12:30,7,14.34,14.345,14.265,14.31,1170
20160301|2016-01-07 13:00,7,14.31,14.355,14.305,14.335,694
20160301|2016-01-07 13:30,7,14.335,14.36,14.33,14.35,552
20160301|2016-01-07 14:00,7,14.345,14.36,14.32,14.325,354
20160301|2016-01-07 14:30,7,14.33,14.33,14.29,14.3,417
20160301|2016-01-07 15:00,7,14.3,14.325,14.285,14.325,197
20160301|2016-01-07 15:30,7,14.32,14.325,14.3,14.305,163
20160301|2016-01-07 17:00,8,14.325,14.34,14.285,14.29,260
20160301|2016-01-07 17:30,8,14.29,14.3,14.285,14.285,124
20160301|2016-01-07 18:00,8,14.285,14.335,14.235,14.305,810
20160301|2016-01-07 18:30,8,14.3,14.305,14.285,14.295,227
20160301|2016-01-07 19:00,8,14.295,14.305,14.25,14.255,903
20160301|2016-01-07 19:30,8,14.26,14.29,14.22,14.245,1185
20160301|2016-01-07 20:00,8,14.24,14.25,14.21,14.21,519
20160301|2016-01-07 20:30,8,14.215,14.23,14.21,14.225,400
20160301|2016-01-07 21:00,8,14.22,14.235,14.21,14.21,221
20160301|2016-01-07 21:30,8,14.21,14.22,14.165,14.22,568
20160301|2016-01-07 22:00,8,14.215,14.235,14.185,14.215,386
20160301|2016-01-07 22:30,8,14.22,14.23,14.21,14.21,218
20160301|2016-01-07 23:00,8,14.21,14.22,14.205,14.22,56
20160301|2016-01-07 23:30,8,14.22,14.22,14.185,14.2,494
20160301|2016-01-08 00:00,8,14.195,14.21,14.185,14.19,271
20160301|2016-01-08 00:30,8,14.185,14.185,14.17,14.17,288
20160301|2016-01-08 01:00,8,14.175,14.18,13.95,14.055,3459
20160301|2016-01-08 01:30,8,14.06,14.08,14.04,14.065,529
20160301|2016-01-08 02:00,8,14.065,14.08,14.045,14.075,697
20160301|2016-01-08 02:30,8,14.07,14.075,14.04,14.05,553
20160301|2016-01-08 03:00,8,14.055,14.055,14.005,14.015,701
20160301|2016-01-08 03:30,8,14.02,14.03,13.995,14.01,590
20160301|2016-01-08 04:00,8,14.01,14.03,14,14.02,295
20160301|2016-01-08 04:30,8,14.025,14.03,14.005,14.025,384
20160301|2016-01-08 05:00,8,14.02,14.045,14.01,14.035,442
20160301|2016-01-08 05:30,8,14.04,14.045,14.02,14.02,415
20160301|2016-01-08 06:00,8,14.02,14.065,14.02,14.045,778
20160301|2016-01-08 06:30,8,14.045,14.065,14.03,14.035,1934
20160301|2016-01-08 07:00,8,14.04,14.095,14.02,14.085,2290
20160301|2016-01-08 07:30,8,14.09,14.1,13.96,14,6355
20160301|2016-01-08 08:00,8,13.995,14.085,13.985,14.06,2809
20160301|2016-01-08 08:30,8,14.06,14.085,14.005,14.02,2286
20160301|2016-01-08 09:00,8,14.02,14.055,13.98,14.005,2519
20160301|2016-01-08 09:30,8,14.005,14.035,13.985,14.03,1573
20160301|2016-01-08 10:00,8,14.03,14.055,14.015,14.045,1390
20160301|2016-01-08 10:30,8,14.045,14.065,14.025,14.03,1246
20160301|2016-01-08 11:00,8,14.025,14.045,13.995,14,1677
20160301|2016-01-08 11:30,8,14,14.015,13.995,14,1156
20160301|2016-01-08 12:00,8,13.995,14,13.87,13.91,5205
20160301|2016-01-08 12:30,8,13.905,13.94,13.895,13.92,757
20160301|2016-01-08 13:00,8,13.92,13.93,13.91,13.92,678
20160301|2016-01-08 13:30,8,13.92,13.935,13.9,13.92,548
20160301|2016-01-08 14:00,8,13.925,13.94,13.91,13.925,272
20160301|2016-01-08 14:30,8,13.925,13.95,13.925,13.945,515
20160301|2016-01-08 15:00,8,13.95,13.95,13.91,13.92,220
20160301|2016-01-08 15:30,8,13.92,13.945,13.91,13.925,122
20160301|2016-01-10 17:00,11,13.965,13.975,13.94,13.96,395
20160301|2016-01-10 17:30,11,13.96,13.96,13.94,13.955,124
20160301|2016-01-10 18:00,11,13.95,14.015,13.95,14.01,571
20160301|2016-01-10 18:30,11,14.01,14.075,13.985,14.005,1032
20160301|2016-01-10 19:00,11,14.005,14.02,13.965,13.985,690
20160301|2016-01-10 19:30,11,13.985,14.03,13.985,13.995,952
20160301|2016-01-10 20:00,11,13.995,14,13.965,13.99,457
20160301|2016-01-10 20:30,11,13.99,13.99,13.97,13.975,207
20160301|2016-01-10 21:00,11,13.97,13.985,13.965,13.98,263
20160301|2016-01-10 21:30,11,13.98,13.98,13.965,13.965,71
20160301|2016-01-10 22:00,11,13.97,13.97,13.955,13.97,139
20160301|2016-01-10 22:30,11,13.975,13.99,13.975,13.985,121
20160301|2016-01-10 23:00,11,13.98,13.985,13.96,13.975,81
20160301|2016-01-10 23:30,11,13.98,14.005,13.975,13.995,349
20160301|2016-01-11 00:00,11,13.995,14.015,13.985,14.005,242
20160301|2016-01-11 00:30,11,14.005,14.02,14,14.01,302
20160301|2016-01-11 01:00,11,14.015,14.02,13.96,13.965,517
20160301|2016-01-11 01:30,11,13.965,14.02,13.93,14.005,955
20160301|2016-01-11 02:00,11,14.01,14.015,13.98,13.985,408
20160301|2016-01-11 02:30,11,13.985,13.99,13.94,13.955,562
20160301|2016-01-11 03:00,11,13.955,13.985,13.945,13.975,296
20160301|2016-01-11 03:30,11,13.975,13.985,13.955,13.965,433
20160301|2016-01-11 04:00,11,13.965,13.995,13.965,13.985,428
20160301|2016-01-11 04:30,11,13.99,14.02,13.99,13.995,535
20160301|2016-01-11 05:00,11,13.995,13.995,13.98,13.985,192
20160301|2016-01-11 05:30,11,13.985,14,13.97,13.98,394
20160301|2016-01-11 06:00,11,13.98,14.005,13.965,14,828
20160301|2016-01-11 06:30,11,14,14.035,13.995,14.015,1318
20160301|2016-01-11 07:00,11,14.01,14.065,14,14.01,2404
20160301|2016-01-11 07:30,11,14.01,14.03,13.985,14.01,2607
20160301|2016-01-11 08:00,11,14.01,14.055,13.995,14.03,2076
20160301|2016-01-11 08:30,11,14.035,14.035,14.005,14.015,1593
20160301|2016-01-11 09:00,11,14.015,14.02,13.965,13.985,1881
20160301|2016-01-11 09:30,11,13.985,13.985,13.96,13.97,1606
20160301|2016-01-11 10:00,11,13.97,13.995,13.97,13.98,968
20160301|2016-01-11 10:30,11,13.98,13.99,13.965,13.975,720
20160301|2016-01-11 11:00,11,13.97,13.99,13.965,13.97,712
20160301|2016-01-11 11:30,11,13.975,13.99,13.96,13.965,878
20160301|2016-01-11 12:00,11,13.965,13.97,13.855,13.875,3634
20160301|2016-01-11 12:30,11,13.875,13.92,13.84,13.845,1012
20160301|2016-01-11 13:00,11,13.85,13.85,13.83,13.84,495
20160301|2016-01-11 13:30,11,13.84,13.87,13.825,13.865,508
20160301|2016-01-11 14:00,11,13.87,13.87,13.845,13.845,214
20160301|2016-01-11 14:30,11,13.85,13.87,13.84,13.865,353
20160301|2016-01-11 15:00,11,13.865,13.87,13.84,13.85,154
20160301|2016-01-11 15:30,11,13.85,13.85,13.835,13.85,111
20160301|2016-01-11 17:00,12,13.875,13.895,13.855,13.86,182
20160301|2016-01-11 17:30,12,13.86,13.875,13.86,13.87,41
20160301|2016-01-11 18:00,12,13.87,13.88,13.855,13.865,155
20160301|2016-01-11 18:30,12,13.865,13.87,13.85,13.855,134
20160301|2016-01-11 19:00,12,13.86,13.865,13.78,13.835,1177
20160301|2016-01-11 19:30,12,13.835,13.875,13.83,13.865,516
20160301|2016-01-11 20:00,12,13.865,13.865,13.845,13.86,274
20160301|2016-01-11 20:30,12,13.86,13.87,13.855,13.865,147
20160301|2016-01-11 21:00,12,13.86,13.885,13.855,13.88,264
20160301|2016-01-11 21:30,12,13.875,13.895,13.875,13.89,96
20160301|2016-01-11 22:00,12,13.89,13.91,13.845,13.855,429
20160301|2016-01-11 22:30,12,13.855,13.88,13.85,13.865,177
20160301|2016-01-11 23:00,12,13.865,13.87,13.855,13.855,52
20160301|2016-01-11 23:30,12,13.855,13.855,13.82,13.83,238
20160301|2016-01-12 00:00,12,13.83,13.84,13.815,13.82,211
20160301|2016-01-12 00:30,12,13.82,13.825,13.79,13.81,916
20160301|2016-01-12 01:00,12,13.805,13.85,13.805,13.835,378
20160301|2016-01-12 01:30,12,13.835,13.845,13.825,13.83,260
20160301|2016-01-12 02:00,12,13.825,13.885,13.825,13.85,820
20160301|2016-01-12 02:30,12,13.855,13.87,13.85,13.865,539
20160301|2016-01-12 03:00,12,13.865,13.875,13.845,13.865,275
20160301|2016-01-12 03:30,12,13.86,13.87,13.855,13.87,209
20160301|2016-01-12 04:00,12,13.865,13.87,13.845,13.85,453
20160301|2016-01-12 04:30,12,13.85,13.865,13.8,13.84,983
20160301|2016-01-12 05:00,12,13.845,13.86,13.82,13.845,451
20160301|2016-01-12 05:30,12,13.845,13.85,13.805,13.815,582
20160301|2016-01-12 06:00,12,13.82,13.855,13.815,13.825,1176
20160301|2016-01-12 06:30,12,13.82,13.825,13.73,13.78,2798
20160301|2016-01-12 07:00,12,13.775,13.785,13.735,13.755,2716
20160301|2016-01-12 07:30,12,13.755,13.835,13.75,13.825,3790
20160301|2016-01-12 08:00,12,13.82,13.86,13.79,13.805,2356
20160301|2016-01-12 08:30,12,13.81,13.81,13.745,13.765,3290
20160301|2016-01-12 09:00,12,13.765,13.785,13.75,13.75,1302
20160301|2016-01-12 09:30,12,13.75,13.79,13.735,13.78,1841
20160301|2016-01-12 10:00,12,13.775,13.79,13.76,13.765,1047
20160301|2016-01-12 10:30,12,13.77,13.78,13.76,13.77,755
20160301|2016-01-12 11:00,12,13.775,13.78,13.755,13.775,769
20160301|2016-01-12 11:30,12,13.775,13.78,13.755,13.77,583
20160301|2016-01-12 12:00,12,13.77,13.78,13.745,13.76,1324
20160301|2016-01-12 12:30,12,13.765,13.785,13.765,13.78,292
20160301|2016-01-12 13:00,12,13.78,13.84,13.78,13.81,701
20160301|2016-01-12 13:30,12,13.81,13.815,13.79,13.8,364
20160301|2016-01-12 14:00,12,13.805,13.81,13.795,13.8,174
20160301|2016-01-12 14:30,12,13.805,13.805,13.795,13.795,167
20160301|2016-01-12 15:00,12,13.8,13.805,13.79,13.795,118
20160301|2016-01-12 15:30,12,13.79,13.79,13.765,13.77,151
20160301|2016-01-12 17:00,13,13.785,13.795,13.765,13.79,110
20160301|2016-01-12 17:30,13,13.785,13.795,13.78,13.78,61
20160301|2016-01-12 18:00,13,13.78,13.8,13.76,13.795,435
20160301|2016-01-12 18:30,13,13.79,13.8,13.77,13.8,124
20160301|2016-01-12 19:00,13,13.795,13.805,13.78,13.785,250
20160301|2016-01-12 19:30,13,13.78,13.8,13.78,13.795,202
20160301|2016-01-12 20:00,13,13.8,13.815,13.785,13.79,373
20160301|2016-01-12 20:30,13,13.795,13.825,13.795,13.815,212
20160301|2016-01-12 21:00,13,13.815,13.815,13.805,13.81,71
20160301|2016-01-12 21:30,13,13.815,13.82,13.8,13.805,140
20160301|2016-01-12 22:00,13,13.805,13.825,13.775,13.79,498
20160301|2016-01-12 22:30,13,13.79,13.795,13.78,13.79,60
20160301|2016-01-12 23:00,13,13.785,13.79,13.775,13.785,58
20160301|2016-01-12 23:30,13,13.785,13.815,13.785,13.815,215
20160301|2016-01-13 00:00,13,13.81,13.815,13.8,13.805,119
20160301|2016-01-13 00:30,13,13.81,13.815,13.795,13.8,203
20160301|2016-01-13 01:00,13,13.795,13.8,13.755,13.775,395
20160301|2016-01-13 01:30,13,13.775,13.785,13.755,13.775,319
20160301|2016-01-13 02:00,13,13.78,13.795,13.75,13.775,645
20160301|2016-01-13 02:30,13,13.77,13.805,13.76,13.79,460
20160301|2016-01-13 03:00,13,13.795,13.825,13.76,13.8,1015
20160301|2016-01-13 03:30,13,13.8,13.825,13.785,13.805,314
20160301|2016-01-13 04:00,13,13.8,13.815,13.795,13.81,212
20160301|2016-01-13 04:30,13,13.81,13.84,13.795,13.82,283
20160301|2016-01-13 05:00,13,13.82,13.835,13.815,13.82,135
20160301|2016-01-13 05:30,13,13.82,13.835,13.805,13.81,363
20160301|2016-01-13 06:00,13,13.815,13.825,13.78,13.79,712
20160301|2016-01-13 06:30,13,13.79,13.815,13.78,13.8,398
20160301|2016-01-13 07:00,13,13.8,13.81,13.785,13.8,710
20160301|2016-01-13 07:30,13,13.805,13.88,13.805,13.85,1985
20160301|2016-01-13 08:00,13,13.855,13.99,13.855,13.97,4743
20160301|2016-01-13 08:30,13,13.97,14.14,13.95,14.09,7228
20160301|2016-01-13 09:00,13,14.09,14.125,14.08,14.09,3063
20160301|2016-01-13 09:30,13,14.09,14.205,14.09,14.135,6090
20160301|2016-01-13 10:00,13,14.14,14.175,14.135,14.14,2138
20160301|2016-01-13 10:30,13,14.145,14.185,14.145,14.18,1314
20160301|2016-01-13 11:00,13,14.185,14.2,14.16,14.185,1889
20160301|2016-01-13 11:30,13,14.185,14.195,14.175,14.18,1511
20160301|2016-01-13 12:00,13,14.185,14.19,14.145,14.15,3217
20160301|2016-01-13 12:30,13,14.155,14.18,14.13,14.18,994
20160301|2016-01-13 13:00,13,14.175,14.19,14.16,14.16,742
20160301|2016-01-13 13:30,13,14.16,14.18,14.14,14.15,396
20160301|2016-01-13 14:00,13,14.145,14.165,14.125,14.155,334
20160301|2016-01-13 14:30,13,14.155,14.175,14.145,14.165,409
20160301|2016-01-13 15:00,13,14.165,14.165,14.135,14.16,252
20160301|2016-01-13 15:30,13,14.155,14.165,14.14,14.155,96
20160301|2016-01-13 17:00,14,14.175,14.185,14.145,14.16,283
20160301|2016-01-13 17:30,14,14.155,14.17,14.145,14.145,112
20160301|2016-01-13 18:00,14,14.15,14.155,14.135,14.145,177
20160301|2016-01-13 18:30,14,14.15,14.16,14.14,14.145,109
20160301|2016-01-13 19:00,14,14.145,14.145,14.105,14.13,837
20160301|2016-01-13 19:30,14,14.13,14.135,14.11,14.125,671
20160301|2016-01-13 20:00,14,14.125,14.14,14.11,14.115,312
20160301|2016-01-13 20:30,14,14.115,14.13,14.105,14.12,375
20160301|2016-01-13 21:00,14,14.115,14.12,14.075,14.085,460
20160301|2016-01-13 21:30,14,14.08,14.09,14.07,14.09,114
20160301|2016-01-13 22:00,14,14.085,14.11,14.085,14.11,192
20160301|2016-01-13 22:30,14,14.11,14.14,14.11,14.115,432
20160301|2016-01-13 23:00,14,14.115,14.12,14.11,14.115,53
20160301|2016-01-13 23:30,14,14.11,14.12,14.075,14.08,301
20160301|2016-01-14 00:00,14,14.075,14.1,14.075,14.095,283
20160301|2016-01-14 00:30,14,14.095,14.095,14.07,14.08,328
20160301|2016-01-14 01:00,14,14.08,14.08,14.06,14.08,382
20160301|2016-01-14 01:30,14,14.08,14.1,14.065,14.075,295
20160301|2016-01-14 02:00,14,14.075,14.15,14.075,14.145,585
20160301|2016-01-14 02:30,14,14.145,14.18,14.125,14.155,772
20160301|2016-01-14 03:00,14,14.155,14.155,14.125,14.14,480
20160301|2016-01-14 03:30,14,14.14,14.145,14.115,14.125,246
20160301|2016-01-14 04:00,14,14.125,14.13,14.12,14.13,134
20160301|2016-01-14 04:30,14,14.13,14.13,14.09,14.1,475
20160301|2016-01-14 05:00,14,14.1,14.115,14.095,14.11,358
20160301|2016-01-14 05:30,14,14.11,14.12,14.085,14.085,231
20160301|2016-01-14 06:00,14,14.09,14.1,14.05,14.06,1152
20160301|2016-01-14 06:30,14,14.065,14.08,13.915,13.93,2710
20160301|2016-01-14 07:00,14,13.93,13.95,13.91,13.92,2874
20160301|2016-01-14 07:30,14,13.92,13.955,13.855,13.86,3183
20160301|2016-01-14 08:00,14,13.86,13.865,13.785,13.84,4637
20160301|2016-01-14 08:30,14,13.84,13.865,13.785,13.805,3266
20160301|2016-01-14 09:00,14,13.805,13.835,13.785,13.8,2777
20160301|2016-01-14 09:30,14,13.8,13.81,13.765,13.785,2874
20160301|2016-01-14 10:00,14,13.785,13.815,13.775,13.8,1951
20160301|2016-01-14 10:30,14,13.8,13.81,13.79,13.795,1024
20160301|2016-01-14 11:00,14,13.795,13.815,13.785,13.785,2127
20160301|2016-01-14 11:30,14,13.785,13.835,13.78,13.815,1634
20160301|2016-01-14 12:00,14,13.815,13.82,13.74,13.775,3836
20160301|2016-01-14 12:30,14,13.775,13.79,13.76,13.785,712
20160301|2016-01-14 13:00,14,13.785,13.795,13.78,13.795,330
20160301|2016-01-14 13:30,14,13.795,13.83,13.79,13.83,347
20160301|2016-01-14 14:00,14,13.83,13.845,13.82,13.835,420
20160301|2016-01-14 14:30,14,13.835,13.855,13.83,13.83,531
20160301|2016-01-14 15:00,14,13.835,13.845,13.83,13.84,84
20160301|2016-01-14 15:30,14,13.845,13.845,13.815,13.825,146
20160301|2016-01-14 17:00,15,13.85,13.855,13.825,13.845,187
20160301|2016-01-14 17:30,15,13.845,13.845,13.83,13.83,53
20160301|2016-01-14 18:00,15,13.83,13.855,13.83,13.85,144
20160301|2016-01-14 18:30,15,13.85,13.855,13.84,13.845,199
20160301|2016-01-14 19:00,15,13.85,13.85,13.82,13.835,366
20160301|2016-01-14 19:30,15,13.835,13.845,13.82,13.825,280
20160301|2016-01-14 20:00,15,13.825,13.84,13.825,13.84,234
20160301|2016-01-14 20:30,15,13.835,13.845,13.82,13.83,276
20160301|2016-01-14 21:00,15,13.825,13.835,13.815,13.83,146
20160301|2016-01-14 21:30,15,13.83,13.855,13.83,13.85,148
20160301|2016-01-14 22:00,15,13.85,13.86,13.845,13.855,82
20160301|2016-01-14 22:30,15,13.85,13.85,13.83,13.84,97
20160301|2016-01-14 23:00,15,13.84,13.845,13.83,13.835,182
20160301|2016-01-14 23:30,15,13.835,13.835,13.825,13.835,136
20160301|2016-01-15 00:00,15,13.83,13.845,13.825,13.845,103
20160301|2016-01-15 00:30,15,13.845,13.86,13.84,13.845,219
20160301|2016-01-15 01:00,15,13.845,13.865,13.835,13.835,343
20160301|2016-01-15 01:30,15,13.835,13.845,13.825,13.84,224
20160301|2016-01-15 02:00,15,13.845,13.855,13.83,13.835,351
20160301|2016-01-15 02:30,15,13.83,13.84,13.82,13.83,493
20160301|2016-01-15 03:00,15,13.835,13.835,13.815,13.82,379
20160301|2016-01-15 03:30,15,13.815,13.82,13.805,13.81,380
20160301|2016-01-15 04:00,15,13.81,13.825,13.775,13.78,857
20160301|2016-01-15 04:30,15,13.785,13.8,13.77,13.78,713
20160301|2016-01-15 05:00,15,13.78,13.79,13.765,13.77,402
20160301|2016-01-15 05:30,15,13.77,13.785,13.77,13.78,307
20160301|2016-01-15 06:00,15,13.785,13.825,13.775,13.82,910
20160301|2016-01-15 06:30,15,13.82,13.88,13.815,13.86,999
20160301|2016-01-15 07:00,15,13.86,13.96,13.85,13.91,2598
20160301|2016-01-15 07:30,15,13.91,14.135,13.91,14.085,7733
20160301|2016-01-15 08:00,15,14.085,14.105,14.06,14.095,3058
20160301|2016-01-15 08:30,15,14.09,14.095,14.03,14.07,3294
20160301|2016-01-15 09:00,15,14.065,14.08,13.885,13.89,3716
20160301|2016-01-15 09:30,15,13.885,13.93,13.87,13.92,2763
20160301|2016-01-15 10:00,15,13.92,13.955,13.895,13.935,1639
20160301|2016-01-15 10:30,15,13.94,14.005,13.935,13.975,1403
20160301|2016-01-15 11:00,15,13.975,14.015,13.955,13.98,1347
20160301|2016-01-15 11:30,15,13.98,13.995,13.88,13.895,1770
20160301|2016-01-15 12:00,15,13.895,13.91,13.885,13.91,1471
20160301|2016-01-15 12:30,15,13.91,13.925,13.9,13.915,348
20160301|2016-01-15 13:00,15,13.91,13.92,13.905,13.92,183
20160301|2016-01-15 13:30,15,13.925,13.93,13.89,13.895,265
20160301|2016-01-15 14:00,15,13.9,13.925,13.895,13.915,175
20160301|2016-01-15 14:30,15,13.915,13.92,13.89,13.895,399
20160301|2016-01-15 15:00,15,13.89,13.925,13.88,13.915,123
20160301|2016-01-15 15:30,15,13.915,13.925,13.905,13.91,88
20160301|2016-01-17 17:00,19,13.92,13.93,13.905,13.925,113
20160301|2016-01-17 17:30,19,13.92,13.92,13.91,13.91,50
20160301|2016-01-17 18:00,19,13.91,13.915,13.875,13.875,220
20160301|2016-01-17 18:30,19,13.875,13.885,13.85,13.88,364
20160301|2016-01-17 19:00,19,13.885,13.945,13.885,13.93,556
20160301|2016-01-17 19:30,19,13.935,13.945,13.91,13.915,204
20160301|2016-01-17 20:00,19,13.915,13.965,13.9,13.945,324
20160301|2016-01-17 20:30,19,13.94,13.95,13.925,13.95,115
20160301|2016-01-17 21:00,19,13.955,13.97,13.95,13.97,181
20160301|2016-01-17 21:30,19,13.97,13.975,13.96,13.96,58
20160301|2016-01-17 22:00,19,13.955,13.985,13.95,13.98,251
20160301|2016-01-17 22:30,19,13.985,13.995,13.965,13.97,96
20160301|2016-01-17 23:00,19,13.97,13.98,13.95,13.955,78
20160301|2016-01-17 23:30,19,13.96,13.965,13.94,13.94,184
20160301|2016-01-18 00:00,19,13.945,13.955,13.94,13.95,94
20160301|2016-01-18 00:30,19,13.95,13.95,13.93,13.93,164
20160301|2016-01-18 01:00,19,13.93,13.94,13.92,13.93,209
20160301|2016-01-18 01:30,19,13.925,13.925,13.84,13.875,806
20160301|2016-01-18 02:00,19,13.87,13.895,13.86,13.885,481
20160301|2016-01-18 02:30,19,13.885,13.895,13.875,13.895,164
20160301|2016-01-18 03:00,19,13.895,13.915,13.89,13.905,164
20160301|2016-01-18 03:30,19,13.905,13.94,13.9,13.935,237
20160301|2016-01-18 04:00,19,13.94,13.94,13.925,13.93,190
20160301|2016-01-18 04:30,19,13.925,13.96,13.9,13.955,421
20160301|2016-01-18 05:00,19,13.955,13.955,13.915,13.92,321
20160301|2016-01-18 05:30,19,13.92,13.92,13.885,13.91,412
20160301|2016-01-18 06:00,19,13.915,13.925,13.875,13.9,900
20160301|2016-01-18 06:30,19,13.905,13.92,13.895,13.915,170
20160301|2016-01-18 07:00,19,13.915,13.93,13.885,13.89,662
20160301|2016-01-18 07:30,19,13.89,13.905,13.885,13.885,304
20160301|2016-01-18 08:00,19,13.885,13.905,13.875,13.9,477
20160301|2016-01-18 08:30,19,13.9,13.92,13.895,13.915,367
20160301|2016-01-18 09:00,19,13.915,13.95,13.915,13.935,598
20160301|2016-01-18 09:30,19,13.94,13.945,13.925,13.925,163
20160301|2016-01-18 10:00,19,13.925,13.93,13.92,13.925,147
20160301|2016-01-18 10:30,19,13.925,13.93,13.91,13.915,136
20160301|2016-01-18 11:00,19,13.925,13.935,13.915,13.93,160
20160301|2016-01-18 11:30,19,13.925,13.945,13.915,13.94,170
20160301|2016-01-18 17:00,19,13.95,13.96,13.92,13.93,123
20160301|2016-01-18 17:30,19,13.925,13.925,13.91,13.91,73
20160301|2016-01-18 18:00,19,13.91,13.92,13.91,13.92,52
20160301|2016-01-18 18:30,19,13.915,13.92,13.88,13.905,280
20160301|2016-01-18 19:00,19,13.91,13.93,13.885,13.895,304
20160301|2016-01-18 19:30,19,13.895,13.915,13.89,13.91,194
20160301|2016-01-18 20:00,19,13.91,13.93,13.91,13.93,209
20160301|2016-01-18 20:30,19,13.925,13.95,13.925,13.935,186
20160301|2016-01-18 21:00,19,13.93,13.95,13.93,13.94,121
20160301|2016-01-18 21:30,19,13.94,13.94,13.935,13.935,15
20160301|2016-01-18 22:00,19,13.935,13.965,13.92,13.965,347
20160301|2016-01-18 22:30,19,13.955,13.955,13.93,13.935,131
20160301|2016-01-18 23:00,19,13.935,13.94,13.93,13.93,50
20160301|2016-01-18 23:30,19,13.935,13.975,13.93,13.96,366
20160301|2016-01-19 00:00,19,13.97,13.98,13.96,13.975,121
20160301|2016-01-19 00:30,19,13.975,13.98,13.96,13.965,104
20160301|2016-01-19 01:00,19,13.965,14.015,13.955,14.005,676
20160301|2016-01-19 01:30,19,14.005,14.045,13.995,14.045,642
20160301|2016-01-19 02:00,19,14.05,14.185,14.04,14.145,2876
20160301|2016-01-19 02:30,19,14.145,14.17,14.115,14.135,1056
20160301|2016-01-19 03:00,19,14.135,14.14,14.095,14.11,862
20160301|2016-01-19 03:30,19,14.11,14.115,14.095,14.105,373
20160301|2016-01-19 04:00,19,14.105,14.115,13.995,14.01,1642
20160301|2016-01-19 04:30,19,14.005,14.02,13.99,14,595
20160301|2016-01-19 05:00,19,14.005,14.05,13.995,14.04,765
20160301|2016-01-19 05:30,19,14.035,14.06,14,14.015,682
20160301|2016-01-19 06:00,19,14.02,14.05,14.005,14.035,824
20160301|2016-01-19 06:30,19,14.035,14.07,14.005,14.01,783
20160301|2016-01-19 07:00,19,14.01,14.07,14.005,14.06,1130
20160301|2016-01-19 07:30,19,14.065,14.07,14.05,14.06,938
20160301|2016-01-19 08:00,19,14.06,14.12,14.055,14.12,1312
20160301|2016-01-19 08:30,19,14.12,14.12,14.025,14.045,2043
20160301|2016-01-19 09:00,19,14.045,14.09,14.02,14.085,1798
20160301|2016-01-19 09:30,19,14.085,14.095,14.06,14.065,1139
20160301|2016-01-19 10:00,19,14.065,14.08,14.045,14.05,772
20160301|2016-01-19 10:30,19,14.05,14.1,14.045,14.1,1182
20160301|2016-01-19 11:00,19,14.1,14.1,14.065,14.085,1040
20160301|2016-01-19 11:30,19,14.09,14.15,14.085,14.12,1631
20160301|2016-01-19 12:00,19,14.115,14.135,14.09,14.11,1222
20160301|2016-01-19 12:30,19,14.11,14.125,14.105,14.105,429
20160301|2016-01-19 13:00,19,14.105,14.115,14.065,14.065,510
20160301|2016-01-19 13:30,19,14.065,14.07,14.025,14.025,545
20160301|2016-01-19 14:00,19,14.03,14.065,14.02,14.045,362
20160301|2016-01-19 14:30,19,14.045,14.05,14.03,14.03,327
20160301|2016-01-19 15:00,19,14.03,14.035,14.015,14.02,147
20160301|2016-01-19 15:30,19,14.02,14.025,14.015,14.02,68
20160301|2016-01-19 17:00,20,14.035,14.05,14.035,14.05,159
20160301|2016-01-19 17:30,20,14.05,14.05,14.04,14.04,64
20160301|2016-01-19 18:00,20,14.04,14.045,14.03,14.04,215
20160301|2016-01-19 18:30,20,14.04,14.04,13.995,14.025,509
20160301|2016-01-19 19:00,20,14.025,14.065,14.025,14.065,406
20160301|2016-01-19 19:30,20,14.06,14.06,14.035,14.045,141
20160301|2016-01-19 20:00,20,14.045,14.045,14.03,14.04,36
20160301|2016-01-19 20:30,20,14.035,14.045,14.035,14.035,75
20160301|2016-01-19 21:00,20,14.04,14.06,14.035,14.055,125
20160301|2016-01-19 21:30,20,14.055,14.055,14.045,14.045,103
20160301|2016-01-19 22:00,20,14.045,14.06,14.045,14.055,62
20160301|2016-01-19 22:30,20,14.055,14.06,14.045,14.055,155
20160301|2016-01-19 23:00,20,14.05,14.05,14.04,14.045,51
20160301|2016-01-19 23:30,20,14.045,14.045,14.02,14.025,199
20160301|2016-01-20 00:00,20,14.025,14.025,14.005,14.01,354
20160301|2016-01-20 00:30,20,14.01,14.02,14.005,14.005,303
20160301|2016-01-20 01:00,20,14.01,14.11,14.005,14.09,824
20160301|2016-01-20 01:30,20,14.095,14.115,14.085,14.095,431
20160301|2016-01-20 02:00,20,14.09,14.12,14.075,14.11,671
20160301|2016-01-20 02:30,20,14.11,14.115,14.085,14.085,513
20160301|2016-01-20 03:00,20,14.085,14.1,14.07,14.08,343
20160301|2016-01-20 03:30,20,14.08,14.1,14.075,14.08,361
20160301|2016-01-20 04:00,20,14.08,14.115,14.08,14.09,205
20160301|2016-01-20 04:30,20,14.09,14.105,14.075,14.1,197
20160301|2016-01-20 05:00,20,14.1,14.105,14.09,14.09,153
20160301|2016-01-20 05:30,20,14.095,14.11,14.09,14.095,192
20160301|2016-01-20 06:00,20,14.095,14.135,14.065,14.1,1491
20160301|2016-01-20 06:30,20,14.105,14.195,14.105,14.16,1499
20160301|2016-01-20 07:00,20,14.16,14.18,14.09,14.12,2721
20160301|2016-01-20 07:30,20,14.12,14.155,14.08,14.09,2016
20160301|2016-01-20 08:00,20,14.09,14.125,14.09,14.095,1324
20160301|2016-01-20 08:30,20,14.1,14.145,14.045,14.105,3078
20160301|2016-01-20 09:00,20,14.11,14.135,14.075,14.11,1924
20160301|2016-01-20 09:30,20,14.105,14.12,14.055,14.085,1724
20160301|2016-01-20 10:00,20,14.085,14.12,14.07,14.115,1366
20160301|2016-01-20 10:30,20,14.115,14.12,14.09,14.11,897
20160301|2016-01-20 11:00,20,14.11,14.16,14.11,14.15,1377
20160301|2016-01-20 11:30,20,14.155,14.22,14.135,14.15,2724
20160301|2016-01-20 12:00,20,14.15,14.175,14.135,14.16,1794
20160301|2016-01-20 12:30,20,14.165,14.18,14.16,14.17,649
20160301|2016-01-20 13:00,20,14.17,14.19,14.16,14.19,725
20160301|2016-01-20 13:30,20,14.19,14.195,14.165,14.185,380
20160301|2016-01-20 14:00,20,14.185,14.19,14.16,14.165,786
20160301|2016-01-20 14:30,20,14.17,14.18,14.16,14.17,418
20160301|2016-01-20 15:00,20,14.165,14.175,14.155,14.17,88
20160301|2016-01-20 15:30,20,14.17,14.18,14.155,14.155,91
20160301|2016-01-20 17:00,21,14.175,14.18,14.15,14.16,138
20160301|2016-01-20 17:30,21,14.17,14.17,14.145,14.145,135
20160301|2016-01-20 18:00,21,14.145,14.155,14.095,14.13,604
20160301|2016-01-20 18:30,21,14.13,14.15,14.125,14.145,159
20160301|2016-01-20 19:00,21,14.15,14.17,14.14,14.15,481
20160301|2016-01-20 19:30,21,14.15,14.165,14.145,14.16,225
20160301|2016-01-20 20:00,21,14.16,14.16,14.15,14.15,123
20160301|2016-01-20 20:30,21,14.155,14.165,14.145,14.155,185
20160301|2016-01-20 21:00,21,14.155,14.21,14.155,14.17,956
20160301|2016-01-20 21:30,21,14.17,14.18,14.16,14.17,67
20160301|2016-01-20 22:00,21,14.175,14.19,14.17,14.18,130
20160301|2016-01-20 22:30,21,14.18,14.19,14.17,14.185,126
20160301|2016-01-20 23:00,21,14.185,14.19,14.175,14.175,127
20160301|2016-01-20 23:30,21,14.18,14.19,14.17,14.185,179
20160301|2016-01-21 00:00,21,14.19,14.195,14.125,14.15,790
20160301|2016-01-21 00:30,21,14.145,14.165,14.145,14.16,179
20160301|2016-01-21 01:00,21,14.155,14.185,14.15,14.185,288
20160301|2016-01-21 01:30,21,14.185,14.19,14.16,14.18,302
20160301|2016-01-21 02:00,21,14.18,14.185,14.12,14.12,718
20160301|2016-01-21 02:30,21,14.125,14.125,14.095,14.1,449
20160301|2016-01-21 03:00,21,14.105,14.115,14.095,14.095,260
20160301|2016-01-21 03:30,21,14.1,14.105,14.065,14.07,510
20160301|2016-01-21 04:00,21,14.07,14.085,14.06,14.06,448
20160301|2016-01-21 04:30,21,14.06,14.07,14.025,14.025,681
20160301|2016-01-21 05:00,21,14.025,14.045,14.015,14.035,1023
20160301|2016-01-21 05:30,21,14.035,14.05,14.025,14.035,585
20160301|2016-01-21 06:00,21,14.035,14.075,14.02,14.065,1194
20160301|2016-01-21 06:30,21,14.06,14.1,14.05,14.07,812
20160301|2016-01-21 07:00,21,14.07,14.115,14.06,14.105,1061
20160301|2016-01-21 07:30,21,14.1,14.145,13.905,13.96,7362
20160301|2016-01-21 08:00,21,13.96,13.98,13.94,13.96,2496
20160301|2016-01-21 08:30,21,13.965,13.975,13.915,13.93,2989
20160301|2016-01-21 09:00,21,13.93,13.945,13.9,13.92,2677
20160301|2016-01-21 09:30,21,13.915,13.92,13.885,13.915,2256
20160301|2016-01-21 10:00,21,13.915,13.955,13.91,13.945,1717
20160301|2016-01-21 10:30,21,13.945,13.975,13.925,13.97,1165
20160301|2016-01-21 11:00,21,13.97,14.1,13.96,14.08,3540
20160301|2016-01-21 11:30,21,14.08,14.09,14.07,14.075,1146
20160301|2016-01-21 12:00,21,14.075,14.1,14.055,14.09,1771
20160301|2016-01-21 12:30,21,14.09,14.135,14.09,14.135,1314
20160301|2016-01-21 13:00,21,14.135,14.14,14.11,14.12,772
20160301|2016-01-21 13:30,21,14.12,14.125,14.105,14.115,233
20160301|2016-01-21 14:00,21,14.11,14.115,14.105,14.11,169
20160301|2016-01-21 14:30,21,14.11,14.14,14.11,14.14,257
20160301|2016-01-21 15:00,21,14.14,14.14,14.08,14.085,334
20160301|2016-01-21 15:30,21,14.09,14.1,14.09,14.095,58
20160301|2016-01-21 17:00,22,14.115,14.125,14.095,14.095,75
20160301|2016-01-21 17:30,22,14.095,14.1,14.085,14.085,57
20160301|2016-01-21 18:00,22,14.09,14.09,14.055,14.08,571
20160301|2016-01-21 18:30,22,14.075,14.085,14.07,14.075,97
20160301|2016-01-21 19:00,22,14.075,14.08,14.06,14.07,228
20160301|2016-01-21 19:30,22,14.07,14.1,14.07,14.09,197
20160301|2016-01-21 20:00,22,14.085,14.095,14.08,14.09,106
20160301|2016-01-21 20:30,22,14.085,14.09,14.075,14.085,93
20160301|2016-01-21 21:00,22,14.085,14.1,14.08,14.09,251
20160301|2016-01-21 21:30,22,14.09,14.1,14.09,14.095,74
20160301|2016-01-21 22:00,22,14.09,14.095,14.085,14.095,82
20160301|2016-01-21 22:30,22,14.09,14.095,14.09,14.095,36
20160301|2016-01-21 23:00,22,14.095,14.1,14.09,14.1,82
20160301|2016-01-21 23:30,22,14.095,14.125,14.095,14.095,534
20160301|2016-01-22 00:00,22,14.1,14.105,14.08,14.105,325
20160301|2016-01-22 00:30,22,14.105,14.11,14.095,14.105,153
20160301|2016-01-22 01:00,22,14.1,14.105,14.075,14.08,350
20160301|2016-01-22 01:30,22,14.08,14.085,14.07,14.075,274
20160301|2016-01-22 02:00,22,14.08,14.095,14.07,14.085,422
20160301|2016-01-22 02:30,22,14.08,14.11,14.08,14.1,379
20160301|2016-01-22 03:00,22,14.1,14.11,14.085,14.09,372
20160301|2016-01-22 03:30,22,14.095,14.13,14.09,14.13,324
20160301|2016-01-22 04:00,22,14.13,14.155,14.125,14.14,561
20160301|2016-01-22 04:30,22,14.145,14.16,14.14,14.145,335
20160301|2016-01-22 05:00,22,14.15,14.175,14.145,14.16,524
20160301|2016-01-22 05:30,22,14.155,14.185,14.155,14.165,555
20160301|2016-01-22 06:00,22,14.17,14.18,14.14,14.14,702
20160301|2016-01-22 06:30,22,14.145,14.165,14.14,14.16,412
20160301|2016-01-22 07:00,22,14.155,14.16,14.12,14.135,1205
20160301|2016-01-22 07:30,22,14.135,14.175,14.13,14.16,1963
20160301|2016-01-22 08:00,22,14.155,14.215,14.135,14.195,2083
20160301|2016-01-22 08:30,22,14.195,14.205,14.165,14.185,1512
20160301|2016-01-22 09:00,22,14.18,14.305,14.17,14.3,4128
20160301|2016-01-22 09:30,22,14.305,14.36,14.275,14.285,7577
20160301|2016-01-22 10:00,22,14.29,14.305,14.235,14.24,1823
20160301|2016-01-22 10:30,22,14.235,14.235,14.055,14.09,6132
20160301|2016-01-22 11:00,22,14.085,14.115,14.085,14.095,1687
20160301|2016-01-22 11:30,22,14.09,14.11,14.075,14.08,936
20160301|2016-01-22 12:00,22,14.075,14.095,14.035,14.065,1976
20160301|2016-01-22 12:30,22,14.065,14.07,14.05,14.055,298
20160301|2016-01-22 13:00,22,14.05,14.07,14.05,14.065,326
20160301|2016-01-22 13:30,22,14.065,14.07,14.04,14.045,339
20160301|2016-01-22 14:00,22,14.05,14.07,14.045,14.065,209
20160301|2016-01-22 14:30,22,14.065,14.07,14.045,14.055,231
20160301|2016-01-22 15:00,22,14.05,14.07,14.045,14.05,203
20160301|2016-01-22 15:30,22,14.05,14.05,14.02,14.02,260
20160301|2016-01-24 17:00,25,14.065,14.085,14.05,14.07,187
20160301|2016-01-24 17:30,25,14.07,14.075,14.06,14.07,60
20160301|2016-01-24 18:00,25,14.065,14.07,14.025,14.055,391
20160301|2016-01-24 18:30,25,14.055,14.07,14.055,14.06,108
20160301|2016-01-24 19:00,25,14.065,14.105,14.065,14.1,351
20160301|2016-01-24 19:30,25,14.1,14.1,14.075,14.085,156
20160301|2016-01-24 20:00,25,14.09,14.09,14.07,14.085,134
20160301|2016-01-24 20:30,25,14.085,14.13,14.085,14.1,649
20160301|2016-01-24 21:00,25,14.105,14.11,14.09,14.1,239
20160301|2016-01-24 21:30,25,14.1,14.105,14.1,14.1,35
20160301|2016-01-24 22:00,25,14.105,14.11,14.1,14.1,21
20160301|2016-01-24 22:30,25,14.1,14.12,14.1,14.12,86
20160301|2016-01-24 23:00,25,14.12,14.125,14.11,14.115,85
20160301|2016-01-24 23:30,25,14.115,14.115,14.1,14.105,100
20160301|2016-01-25 00:00,25,14.105,14.11,14.09,14.105,94
20160301|2016-01-25 00:30,25,14.105,14.135,14.105,14.135,149
20160301|2016-01-25 01:00,25,14.135,14.15,14.115,14.12,279
20160301|2016-01-25 01:30,25,14.12,14.16,14.12,14.135,357
20160301|2016-01-25 02:00,25,14.135,14.135,14.105,14.12,458
20160301|2016-01-25 02:30,25,14.12,14.145,14.055,14.08,952
20160301|2016-01-25 03:00,25,14.075,14.115,14.075,14.1,251
20160301|2016-01-25 03:30,25,14.105,14.145,14.105,14.13,343
20160301|2016-01-25 04:00,25,14.135,14.15,14.13,14.13,185
20160301|2016-01-25 04:30,25,14.13,14.19,14.125,14.17,617
20160301|2016-01-25 05:00,25,14.175,14.175,14.155,14.155,280
20160301|2016-01-25 05:30,25,14.155,14.195,14.15,14.19,562
20160301|2016-01-25 06:00,25,14.19,14.255,14.19,14.24,1337
20160301|2016-01-25 06:30,25,14.24,14.255,14.175,14.185,967
20160301|2016-01-25 07:00,25,14.19,14.225,14.13,14.22,2031
20160301|2016-01-25 07:30,25,14.22,14.31,14.22,14.26,4529
20160301|2016-01-25 08:00,25,14.26,14.275,14.205,14.235,1856
20160301|2016-01-25 08:30,25,14.235,14.26,14.205,14.22,1497
20160301|2016-01-25 09:00,25,14.225,14.25,14.22,14.25,1249
20160301|2016-01-25 09:30,25,14.25,14.275,14.235,14.26,1057
20160301|2016-01-25 10:00,25,14.26,14.265,14.2,14.22,1404
20160301|2016-01-25 10:30,25,14.225,14.26,14.22,14.255,1130
20160301|2016-01-25 11:00,25,14.255,14.265,14.24,14.26,888
20160301|2016-01-25 11:30,25,14.255,14.26,14.245,14.255,445
20160301|2016-01-25 12:00,25,14.255,14.26,14.245,14.25,1073
20160301|2016-01-25 12:30,25,14.245,14.25,14.235,14.245,427
20160301|2016-01-25 13:00,25,14.245,14.255,14.24,14.25,148
20160301|2016-01-25 13:30,25,14.25,14.25,14.215,14.225,488
20160301|2016-01-25 14:00,25,14.225,14.245,14.225,14.245,182
20160301|2016-01-25 14:30,25,14.25,14.265,14.235,14.255,516
20160301|2016-01-25 15:00,25,14.26,14.265,14.25,14.255,102
20160301|2016-01-25 15:30,25,14.25,14.255,14.24,14.24,61
20160301|2016-01-25 17:00,26,14.255,14.26,14.235,14.24,118
20160301|2016-01-25 17:30,26,14.24,14.255,14.24,14.25,22
20160301|2016-01-25 18:00,26,14.24,14.25,14.235,14.235,94
20160301|2016-01-25 18:30,26,14.235,14.24,14.22,14.23,215
20160301|2016-01-25 19:00,26,14.23,14.27,14.23,14.24,457
20160301|2016-01-25 19:30,26,14.24,14.25,14.23,14.25,131
20160301|2016-01-25 20:00,26,14.245,14.26,14.24,14.255,102
20160301|2016-01-25 20:30,26,14.26,14.29,14.25,14.27,437
20160301|2016-01-25 21:00,26,14.27,14.32,14.25,14.3,1085
20160301|2016-01-25 21:30,26,14.3,14.31,14.295,14.305,331
20160301|2016-01-25 22:00,26,14.305,14.315,14.3,14.3,211
20160301|2016-01-25 22:30,26,14.3,14.305,14.295,14.3,78
20160301|2016-01-25 23:00,26,14.295,14.3,14.29,14.29,119
20160301|2016-01-25 23:30,26,14.295,14.295,14.27,14.28,215
20160301|2016-01-26 00:00,26,14.28,14.3,14.27,14.29,238
20160301|2016-01-26 00:30,26,14.285,14.32,14.275,14.315,442
20160301|2016-01-26 01:00,26,14.31,14.36,14.305,14.36,599
20160301|2016-01-26 01:30,26,14.355,14.485,14.355,14.41,2478
20160301|2016-01-26 02:00,26,14.41,14.41,14.33,14.355,946
20160301|2016-01-26 02:30,26,14.355,14.365,14.28,14.315,825
20160301|2016-01-26 03:00,26,14.31,14.345,14.31,14.335,435
20160301|2016-01-26 03:30,26,14.335,14.365,14.325,14.35,470
20160301|2016-01-26 04:00,26,14.345,14.42,14.345,14.395,797
20160301|2016-01-26 04:30,26,14.395,14.41,14.39,14.4,359
20160301|2016-01-26 05:00,26,14.4,14.405,14.36,14.385,380
20160301|2016-01-26 05:30,26,14.39,14.395,14.355,14.37,550
20160301|2016-01-26 06:00,26,14.375,14.395,14.345,14.365,1179
20160301|2016-01-26 06:30,26,14.365,14.375,14.33,14.335,582
20160301|2016-01-26 07:00,26,14.335,14.35,14.295,14.34,1636
20160301|2016-01-26 07:30,26,14.335,14.44,14.335,14.41,3180
20160301|2016-01-26 08:00,26,14.41,14.415,14.325,14.37,1798
20160301|2016-01-26 08:30,26,14.365,14.415,14.35,14.4,1950
20160301|2016-01-26 09:00,26,14.405,14.455,14.395,14.44,3523
20160301|2016-01-26 09:30,26,14.445,14.47,14.42,14.465,3424
20160301|2016-01-26 10:00,26,14.465,14.525,14.44,14.495,3609
20160301|2016-01-26 10:30,26,14.49,14.5,14.475,14.495,2222
20160301|2016-01-26 11:00,26,14.495,14.53,14.495,14.52,2237
20160301|2016-01-26 11:30,26,14.525,14.58,14.515,14.54,2839
20160301|2016-01-26 12:00,26,14.54,14.57,14.535,14.545,1890
20160301|2016-01-26 12:30,26,14.55,14.55,14.52,14.52,705
20160301|2016-01-26 13:00,26,14.515,14.55,14.515,14.545,417
20160301|2016-01-26 13:30,26,14.545,14.545,14.515,14.525,279
20160301|2016-01-26 14:00,26,14.525,14.535,14.525,14.53,221
20160301|2016-01-26 14:30,26,14.53,14.535,14.51,14.52,452
20160301|2016-01-26 15:00,26,14.52,14.535,14.515,14.52,181
20160301|2016-01-26 15:30,26,14.52,14.525,14.505,14.515,118
20160301|2016-01-26 17:00,27,14.515,14.53,14.5,14.51,139
20160301|2016-01-26 17:30,27,14.5,14.505,14.495,14.495,43
20160301|2016-01-26 18:00,27,14.495,14.51,14.465,14.505,474
20160301|2016-01-26 18:30,27,14.505,14.515,14.5,14.51,116
20160301|2016-01-26 19:00,27,14.515,14.52,14.48,14.49,418
20160301|2016-01-26 19:30,27,14.49,14.505,14.485,14.495,307
20160301|2016-01-26 20:00,27,14.495,14.505,14.49,14.5,331
20160301|2016-01-26 20:30,27,14.505,14.515,14.5,14.51,271
20160301|2016-01-26 21:00,27,14.505,14.515,14.5,14.51,344
20160301|2016-01-26 21:30,27,14.51,14.545,14.51,14.51,439
20160301|2016-01-26 22:00,27,14.51,14.515,14.5,14.505,149
20160301|2016-01-26 22:30,27,14.505,14.505,14.48,14.485,284
20160301|2016-01-26 23:00,27,14.49,14.5,14.485,14.495,108
20160301|2016-01-26 23:30,27,14.495,14.505,14.485,14.495,225
20160301|2016-01-27 00:00,27,14.495,14.495,14.47,14.475,343
20160301|2016-01-27 00:30,27,14.475,14.485,14.47,14.475,207
20160301|2016-01-27 01:00,27,14.48,14.48,14.445,14.46,474
20160301|2016-01-27 01:30,27,14.465,14.465,14.36,14.405,1215
20160301|2016-01-27 02:00,27,14.41,14.42,14.385,14.405,579
20160301|2016-01-27 02:30,27,14.41,14.425,14.39,14.41,473
20160301|2016-01-27 03:00,27,14.415,14.425,14.41,14.42,182
20160301|2016-01-27 03:30,27,14.425,14.44,14.425,14.43,262
20160301|2016-01-27 04:00,27,14.43,14.435,14.395,14.405,352
20160301|2016-01-27 04:30,27,14.405,14.405,14.385,14.4,154
20160301|2016-01-27 05:00,27,14.4,14.425,14.395,14.415,239
20160301|2016-01-27 05:30,27,14.42,14.435,14.415,14.425,244
20160301|2016-01-27 06:00,27,14.425,14.425,14.395,14.415,619
20160301|2016-01-27 06:30,27,14.415,14.445,14.415,14.44,566
20160301|2016-01-27 07:00,27,14.445,14.535,14.445,14.52,2382
20160301|2016-01-27 07:30,27,14.52,14.55,14.475,14.505,1918
20160301|2016-01-27 08:00,27,14.5,14.5,14.455,14.48,1241
20160301|2016-01-27 08:30,27,14.485,14.485,14.465,14.47,958
20160301|2016-01-27 09:00,27,14.465,14.47,14.37,14.405,2516
20160301|2016-01-27 09:30,27,14.405,14.455,14.405,14.45,1398
20160301|2016-01-27 10:00,27,14.455,14.485,14.435,14.475,1527
20160301|2016-01-27 10:30,27,14.475,14.51,14.475,14.5,1728
20160301|2016-01-27 11:00,27,14.5,14.525,14.49,14.51,1062
20160301|2016-01-27 11:30,27,14.505,14.51,14.46,14.485,1085
20160301|2016-01-27 12:00,27,14.485,14.485,14.43,14.435,1333
20160301|2016-01-27 12:30,27,14.43,14.44,14.4,14.435,647
20160301|2016-01-27 13:00,27,14.435,14.575,14.415,14.53,3061
20160301|2016-01-27 13:30,27,14.53,14.585,14.505,14.585,1038
20160301|2016-01-27 14:00,27,14.58,14.585,14.505,14.515,1016
20160301|2016-01-27 14:30,27,14.515,14.515,14.47,14.505,888
20160301|2016-01-27 15:00,27,14.505,14.515,14.475,14.49,263
20160301|2016-01-27 15:30,27,14.495,14.5,14.485,14.5,109
20160301|2016-01-27 17:00,28,14.51,14.51,14.49,14.5,93
20160301|2016-01-27 17:30,28,14.5,14.505,14.495,14.505,66
20160301|2016-01-27 18:00,28,14.5,14.54,14.485,14.515,624
20160301|2016-01-27 18:30,28,14.51,14.51,14.475,14.485,256
20160301|2016-01-27 19:00,28,14.485,14.485,14.455,14.465,272
20160301|2016-01-27 19:30,28,14.47,14.475,14.455,14.465,157
20160301|2016-01-27 20:00,28,14.465,14.465,14.45,14.455,198
20160301|2016-01-27 20:30,28,14.46,14.475,14.45,14.455,223
20160301|2016-01-27 21:00,28,14.455,14.475,14.455,14.46,119
20160301|2016-01-27 21:30,28,14.465,14.485,14.46,14.48,154
20160301|2016-01-27 22:00,28,14.48,14.49,14.475,14.49,60
20160301|2016-01-27 22:30,28,14.49,14.49,14.45,14.45,168
20160301|2016-01-27 23:00,28,14.45,14.465,14.44,14.46,161
20160301|2016-01-27 23:30,28,14.46,14.465,14.44,14.44,101
20160301|2016-01-28 00:00,28,14.44,14.445,14.385,14.41,783
20160301|2016-01-28 00:30,28,14.41,14.41,14.395,14.405,315
20160301|2016-01-28 01:00,28,14.405,14.43,14.395,14.425,263
20160301|2016-01-28 01:30,28,14.425,14.445,14.42,14.425,257
20160301|2016-01-28 02:00,28,14.43,14.45,14.415,14.435,336
20160301|2016-01-28 02:30,28,14.43,14.46,14.43,14.45,344
20160301|2016-01-28 03:00,28,14.45,14.465,14.44,14.445,287
20160301|2016-01-28 03:30,28,14.44,14.445,14.425,14.435,306
20160301|2016-01-28 04:00,28,14.43,14.44,14.42,14.42,489
20160301|2016-01-28 04:30,28,14.425,14.435,14.415,14.43,290
20160301|2016-01-28 05:00,28,14.435,14.45,14.42,14.445,311
20160301|2016-01-28 05:30,28,14.44,14.45,14.41,14.445,490
20160301|2016-01-28 06:00,28,14.445,14.45,14.07,14.33,6736
20160301|2016-01-28 06:30,28,14.33,14.4,14.325,14.39,949
20160301|2016-01-28 07:00,28,14.39,14.4,14.33,14.345,1363
20160301|2016-01-28 07:30,28,14.35,14.45,14.35,14.425,2256
20160301|2016-01-28 08:00,28,14.425,14.445,14.185,14.235,6916
20160301|2016-01-28 08:30,28,14.235,14.255,14.22,14.24,2374
20160301|2016-01-28 09:00,28,14.235,14.285,14.23,14.275,2171
20160301|2016-01-28 09:30,28,14.28,14.28,14.225,14.245,1397
20160301|2016-01-28 10:00,28,14.245,14.26,14.22,14.225,1082
20160301|2016-01-28 10:30,28,14.225,14.245,14.21,14.24,1012
20160301|2016-01-28 11:00,28,14.24,14.24,14.22,14.23,755
20160301|2016-01-28 11:30,28,14.23,14.275,14.225,14.265,869
20160301|2016-01-28 12:00,28,14.265,14.27,14.22,14.245,1767
20160301|2016-01-28 12:30,28,14.24,14.25,14.235,14.245,315
20160301|2016-01-28 13:00,28,14.25,14.255,14.23,14.24,236
20160301|2016-01-28 13:30,28,14.235,14.255,14.22,14.255,346
20160301|2016-01-28 14:00,28,14.255,14.255,14.235,14.235,235
20160301|2016-01-28 14:30,28,14.235,14.25,14.235,14.25,330
20160301|2016-01-28 15:00,28,14.245,14.255,14.24,14.24,66
20160301|2016-01-28 15:30,28,14.245,14.25,14.24,14.24,44
20160301|2016-01-28 17:00,29,14.25,14.265,14.235,14.265,82
20160301|2016-01-28 17:30,29,14.26,14.265,14.255,14.26,18
20160301|2016-01-28 18:00,29,14.255,14.265,14.245,14.255,75
20160301|2016-01-28 18:30,29,14.26,14.26,14.245,14.25,79
20160301|2016-01-28 19:00,29,14.25,14.255,14.23,14.25,252
20160301|2016-01-28 19:30,29,14.25,14.26,14.235,14.255,176
20160301|2016-01-28 20:00,29,14.26,14.27,14.25,14.26,240
20160301|2016-01-28 20:30,29,14.26,14.26,14.235,14.25,301
20160301|2016-01-28 21:00,29,14.25,14.26,14.235,14.245,413
20160301|2016-01-28 21:30,29,14.245,14.25,14.22,14.245,901
20160301|2016-01-28 22:00,29,14.245,14.3,14.245,14.27,719
20160301|2016-01-28 22:30,29,14.27,14.275,14.255,14.265,231
20160301|2016-01-28 23:00,29,14.26,14.26,14.245,14.255,125
20160301|2016-01-28 23:30,29,14.25,14.26,14.235,14.25,276
20160301|2016-01-29 00:00,29,14.25,14.275,14.25,14.265,226
20160301|2016-01-29 00:30,29,14.27,14.285,14.255,14.275,331
20160301|2016-01-29 01:00,29,14.28,14.31,14.28,14.285,404
20160301|2016-01-29 01:30,29,14.29,14.295,14.225,14.23,442
20160301|2016-01-29 02:00,29,14.23,14.24,14.19,14.225,1040
20160301|2016-01-29 02:30,29,14.225,14.23,14.195,14.2,441
20160301|2016-01-29 03:00,29,14.2,14.24,14.2,14.23,308
20160301|2016-01-29 03:30,29,14.235,14.245,14.23,14.245,205
20160301|2016-01-29 04:00,29,14.245,14.275,14.245,14.26,428
20160301|2016-01-29 04:30,29,14.265,14.265,14.23,14.245,320
20160301|2016-01-29 05:00,29,14.245,14.255,14.235,14.245,182
20160301|2016-01-29 05:30,29,14.245,14.255,14.235,14.24,182
20160301|2016-01-29 06:00,29,14.24,14.245,14.19,14.21,1379
20160301|2016-01-29 06:30,29,14.21,14.245,14.2,14.23,530
20160301|2016-01-29 07:00,29,14.23,14.265,14.23,14.235,1125
20160301|2016-01-29 07:30,29,14.24,14.26,14.16,14.19,2348
20160301|2016-01-29 08:00,29,14.185,14.22,14.175,14.215,1492
20160301|2016-01-29 08:30,29,14.215,14.245,14.175,14.205,1356
20160301|2016-01-29 09:00,29,14.205,14.245,14.195,14.24,1673
20160301|2016-01-29 09:30,29,14.24,14.305,14.24,14.3,2610
20160301|2016-01-29 10:00,29,14.3,14.31,14.265,14.275,1323
20160301|2016-01-29 10:30,29,14.275,14.28,14.26,14.275,893
20160301|2016-01-29 11:00,29,14.275,14.29,14.27,14.28,979
20160301|2016-01-29 11:30,29,14.28,14.295,14.265,14.285,718
20160301|2016-01-29 12:00,29,14.28,14.285,14.23,14.255,2041
20160301|2016-01-29 12:30,29,14.255,14.27,14.255,14.265,397
20160301|2016-01-29 13:00,29,14.26,14.28,14.26,14.275,260
20160301|2016-01-29 13:30,29,14.275,14.29,14.275,14.28,301
20160301|2016-01-29 14:00,29,14.275,14.29,14.275,14.285,241
20160301|2016-01-29 14:30,29,14.28,14.285,14.255,14.265,315
20160301|2016-01-29 15:00,29,14.265,14.27,14.255,14.255,78
20160301|2016-01-29 15:30,29,14.26,14.275,14.255,14.255,90
20160301|2016-01-31 17:00,1,14.255,14.28,14.245,14.25,136
20160301|2016-01-31 17:30,1,14.255,14.27,14.255,14.265,37
20160301|2016-01-31 18:00,1,14.27,14.275,14.255,14.255,172
20160301|2016-01-31 18:30,1,14.255,14.265,14.245,14.265,130
20160301|2016-01-31 19:00,1,14.26,14.285,14.25,14.28,257
20160301|2016-01-31 19:30,1,14.285,14.305,14.275,14.285,385
20160301|2016-01-31 20:00,1,14.285,14.3,14.285,14.295,117
20160301|2016-01-31 20:30,1,14.295,14.3,14.285,14.285,121
20160301|2016-01-31 21:00,1,14.29,14.305,14.285,14.3,180
20160301|2016-01-31 21:30,1,14.3,14.31,14.3,14.31,52
20160301|2016-01-31 22:00,1,14.3,14.31,14.3,14.305,32
20160301|2016-01-31 22:30,1,14.31,14.32,14.3,14.32,92
20160301|2016-01-31 23:00,1,14.32,14.32,14.29,14.31,143
20160301|2016-01-31 23:30,1,14.315,14.33,14.31,14.325,328
20160301|2016-02-01 00:00,1,14.325,14.33,14.31,14.315,216
20160301|2016-02-01 00:30,1,14.32,14.325,14.31,14.32,112
20160301|2016-02-01 01:00,1,14.32,14.36,14.315,14.355,524
20160301|2016-02-01 01:30,1,14.35,14.355,14.345,14.345,185
20160301|2016-02-01 02:00,1,14.345,14.36,14.31,14.315,579
20160301|2016-02-01 02:30,1,14.315,14.335,14.31,14.325,453
20160301|2016-02-01 03:00,1,14.33,14.33,14.315,14.325,311
20160301|2016-02-01 03:30,1,14.325,14.33,14.305,14.305,404
20160301|2016-02-01 04:00,1,14.305,14.32,14.28,14.31,822
20160301|2016-02-01 04:30,1,14.31,14.33,14.31,14.33,263
20160301|2016-02-01 05:00,1,14.33,14.335,14.315,14.33,301
20160301|2016-02-01 05:30,1,14.33,14.34,14.285,14.29,417
20160301|2016-02-01 06:00,1,14.29,14.32,14.285,14.305,856
20160301|2016-02-01 06:30,1,14.3,14.33,14.295,14.33,427
20160301|2016-02-01 07:00,1,14.325,14.33,14.27,14.28,1061
20160301|2016-02-01 07:30,1,14.275,14.29,14.2,14.255,3071
20160301|2016-02-01 08:00,1,14.26,14.35,14.245,14.305,2094
20160301|2016-02-01 08:30,1,14.31,14.345,14.31,14.325,1540
20160301|2016-02-01 09:00,1,14.325,14.42,14.32,14.36,3244
20160301|2016-02-01 09:30,1,14.355,14.365,14.325,14.345,1337
20160301|2016-02-01 10:00,1,14.345,14.355,14.255,14.27,2012
20160301|2016-02-01 10:30,1,14.27,14.32,14.265,14.31,1051
20160301|2016-02-01 11:00,1,14.315,14.325,14.28,14.29,883
20160301|2016-02-01 11:30,1,14.29,14.305,14.285,14.3,811
20160301|2016-02-01 12:00,1,14.3,14.35,14.29,14.34,1749
20160301|2016-02-01 12:30,1,14.345,14.35,14.33,14.345,310
20160301|2016-02-01 13:00,1,14.345,14.37,14.34,14.36,439
20160301|2016-02-01 13:30,1,14.36,14.37,14.35,14.36,169
20160301|2016-02-01 14:00,1,14.36,14.37,14.34,14.345,198
20160301|2016-02-01 14:30,1,14.345,14.38,14.345,14.365,320
20160301|2016-02-01 15:00,1,14.36,14.36,14.34,14.35,77
20160301|2016-02-01 15:30,1,14.345,14.355,14.34,14.35,30
20160301|2016-02-01 17:00,2,14.345,14.37,14.345,14.36,102
20160301|2016-02-01 17:30,2,14.36,14.365,14.355,14.355,56
20160301|2016-02-01 18:00,2,14.355,14.37,14.35,14.355,183
20160301|2016-02-01 18:30,2,14.355,14.36,14.355,14.355,35
20160301|2016-02-01 19:00,2,14.355,14.355,14.315,14.315,344
20160301|2016-02-01 19:30,2,14.315,14.32,14.305,14.31,129
20160301|2016-02-01 20:00,2,14.305,14.315,14.3,14.315,82
20160301|2016-02-01 20:30,2,14.31,14.32,14.305,14.31,137
20160301|2016-02-01 21:00,2,14.31,14.31,14.285,14.29,155
20160301|2016-02-01 21:30,2,14.29,14.31,14.285,14.295,163
20160301|2016-02-01 22:00,2,14.295,14.305,14.285,14.3,158
20160301|2016-02-01 22:30,2,14.295,14.3,14.29,14.295,79
20160301|2016-02-01 23:00,2,14.295,14.295,14.285,14.295,55
20160301|2016-02-01 23:30,2,14.295,14.31,14.285,14.29,123
20160301|2016-02-02 00:00,2,14.29,14.305,14.275,14.28,253
20160301|2016-02-02 00:30,2,14.28,14.29,14.28,14.285,149
20160301|2016-02-02 01:00,2,14.285,14.295,14.265,14.265,341
20160301|2016-02-02 01:30,2,14.265,14.295,14.265,14.285,145
20160301|2016-02-02 02:00,2,14.285,14.29,14.26,14.265,400
20160301|2016-02-02 02:30,2,14.265,14.275,14.26,14.275,296
20160301|2016-02-02 03:00,2,14.27,14.28,14.26,14.26,265
20160301|2016-02-02 03:30,2,14.26,14.28,14.26,14.265,348
20160301|2016-02-02 04:00,2,14.27,14.28,14.265,14.265,372
20160301|2016-02-02 04:30,2,14.265,14.275,14.255,14.265,316
20160301|2016-02-02 05:00,2,14.27,14.27,14.26,14.265,160
20160301|2016-02-02 05:30,2,14.265,14.27,14.25,14.255,334
20160301|2016-02-02 06:00,2,14.255,14.28,14.25,14.265,620
20160301|2016-02-02 06:30,2,14.265,14.28,14.26,14.275,445
20160301|2016-02-02 07:00,2,14.275,14.295,14.26,14.265,1082
20160301|2016-02-02 07:30,2,14.26,14.295,14.23,14.29,1917
20160301|2016-02-02 08:00,2,14.285,14.365,14.27,14.355,2777
20160301|2016-02-02 08:30,2,14.355,14.405,14.355,14.37,3489
20160301|2016-02-02 09:00,2,14.37,14.375,14.33,14.365,1746
20160301|2016-02-02 09:30,2,14.365,14.375,14.34,14.36,1457
20160301|2016-02-02 10:00,2,14.355,14.365,14.295,14.31,1804
20160301|2016-02-02 10:30,2,14.31,14.315,14.285,14.29,1280
20160301|2016-02-02 11:00,2,14.29,14.295,14.245,14.255,1486
20160301|2016-02-02 11:30,2,14.26,14.285,14.25,14.28,1099
20160301|2016-02-02 12:00,2,14.28,14.305,14.265,14.295,1314
20160301|2016-02-02 12:30,2,14.3,14.315,14.29,14.31,601
20160301|2016-02-02 13:00,2,14.31,14.31,14.29,14.305,262
20160301|2016-02-02 13:30,2,14.305,14.305,14.295,14.3,122
20160301|2016-02-02 14:00,2,14.3,14.32,14.3,14.305,211
20160301|2016-02-02 14:30,2,14.305,14.315,14.3,14.315,212
20160301|2016-02-02 15:00,2,14.31,14.315,14.305,14.315,64
20160301|2016-02-02 15:30,2,14.31,14.315,14.3,14.31,62
20160301|2016-02-02 17:00,3,14.31,14.32,14.3,14.31,127
20160301|2016-02-02 17:30,3,14.31,14.315,14.3,14.3,42
20160301|2016-02-02 18:00,3,14.3,14.305,14.28,14.295,166
20160301|2016-02-02 18:30,3,14.295,14.305,14.295,14.305,65
20160301|2016-02-02 19:00,3,14.3,14.3,14.275,14.285,224
20160301|2016-02-02 19:30,3,14.29,14.3,14.28,14.3,122
20160301|2016-02-02 20:00,3,14.3,14.315,14.3,14.315,98
20160301|2016-02-02 20:30,3,14.31,14.31,14.29,14.305,136
20160301|2016-02-02 21:00,3,14.3,14.305,14.29,14.295,96
20160301|2016-02-02 21:30,3,14.295,14.295,14.28,14.29,39
20160301|2016-02-02 22:00,3,14.295,14.295,14.29,14.295,22
20160301|2016-02-02 22:30,3,14.29,14.29,14.275,14.28,67
20160301|2016-02-02 23:00,3,14.28,14.29,14.28,14.29,65
20160301|2016-02-02 23:30,3,14.29,14.295,14.28,14.29,197
20160301|2016-02-03 00:00,3,14.29,14.315,14.285,14.305,357
20160301|2016-02-03 00:30,3,14.3,14.305,14.29,14.3,133
20160301|2016-02-03 01:00,3,14.3,14.305,14.29,14.3,136
20160301|2016-02-03 01:30,3,14.3,14.305,14.275,14.275,241
20160301|2016-02-03 02:00,3,14.27,14.3,14.27,14.29,429
20160301|2016-02-03 02:30,3,14.29,14.355,14.285,14.345,751
20160301|2016-02-03 03:00,3,14.345,14.355,14.335,14.335,423
20160301|2016-02-03 03:30,3,14.34,14.345,14.34,14.345,134
20160301|2016-02-03 04:00,3,14.345,14.38,14.345,14.37,570
20160301|2016-02-03 04:30,3,14.37,14.435,14.365,14.415,1247
20160301|2016-02-03 05:00,3,14.415,14.42,14.405,14.41,687
20160301|2016-02-03 05:30,3,14.405,14.42,14.4,14.4,352
20160301|2016-02-03 06:00,3,14.4,14.41,14.39,14.4,700
20160301|2016-02-03 06:30,3,14.395,14.425,14.395,14.41,658
20160301|2016-02-03 07:00,3,14.41,14.495,14.365,14.465,3369
20160301|2016-02-03 07:30,3,14.47,14.485,14.365,14.375,3565
20160301|2016-02-03 08:00,3,14.38,14.475,14.345,14.44,3091
20160301|2016-02-03 08:30,3,14.44,14.52,14.425,14.51,2802
20160301|2016-02-03 09:00,3,14.51,14.655,14.51,14.645,9969
20160301|2016-02-03 09:30,3,14.645,14.715,14.625,14.66,6107
20160301|2016-02-03 10:00,3,14.665,14.7,14.65,14.695,2568
20160301|2016-02-03 10:30,3,14.695,14.745,14.66,14.66,2952
20160301|2016-02-03 11:00,3,14.655,14.71,14.645,14.7,2649
20160301|2016-02-03 11:30,3,14.705,14.73,14.7,14.715,1818
20160301|2016-02-03 12:00,3,14.71,14.765,14.71,14.72,2870
20160301|2016-02-03 12:30,3,14.72,14.82,14.72,14.79,2505
20160301|2016-02-03 13:00,3,14.79,14.8,14.615,14.62,1774
20160301|2016-02-03 13:30,3,14.625,14.68,14.615,14.645,1058
20160301|2016-02-03 14:00,3,14.645,14.71,14.64,14.705,740
20160301|2016-02-03 14:30,3,14.705,14.705,14.665,14.675,627
20160301|2016-02-03 15:00,3,14.67,14.7,14.655,14.695,281
20160301|2016-02-03 15:30,3,14.69,14.7,14.685,14.695,93
20160301|2016-02-03 17:00,4,14.705,14.71,14.68,14.69,153
20160301|2016-02-03 17:30,4,14.695,14.705,14.69,14.705,102
20160301|2016-02-03 18:00,4,14.705,14.715,14.69,14.69,197
20160301|2016-02-03 18:30,4,14.695,14.73,14.695,14.725,352
20160301|2016-02-03 19:00,4,14.725,14.735,14.665,14.725,1790
20160301|2016-02-03 19:30,4,14.725,14.74,14.675,14.695,970
20160301|2016-02-03 20:00,4,14.7,14.705,14.67,14.675,650
20160301|2016-02-03 20:30,4,14.675,14.675,14.65,14.675,659
20160301|2016-02-03 21:00,4,14.675,14.695,14.67,14.69,343
20160301|2016-02-03 21:30,4,14.695,14.71,14.685,14.69,250
20160301|2016-02-03 22:00,4,14.695,14.695,14.68,14.69,105
20160301|2016-02-03 22:30,4,14.685,14.71,14.685,14.7,188
20160301|2016-02-03 23:00,4,14.7,14.715,14.665,14.695,501
20160301|2016-02-03 23:30,4,14.7,14.705,14.67,14.69,515
20160301|2016-02-04 00:00,4,14.685,14.685,14.665,14.675,257
20160301|2016-02-04 00:30,4,14.67,14.695,14.67,14.695,208
20160301|2016-02-04 01:00,4,14.69,14.72,14.685,14.715,530
20160301|2016-02-04 01:30,4,14.71,14.715,14.68,14.695,359
20160301|2016-02-04 02:00,4,14.69,14.73,14.69,14.725,743
20160301|2016-02-04 02:30,4,14.72,14.745,14.715,14.735,721
20160301|2016-02-04 03:00,4,14.74,14.795,14.74,14.765,1235
20160301|2016-02-04 03:30,4,14.765,14.77,14.74,14.77,591
20160301|2016-02-04 04:00,4,14.765,14.8,14.765,14.79,636
20160301|2016-02-04 04:30,4,14.79,14.8,14.775,14.79,404
20160301|2016-02-04 05:00,4,14.795,14.795,14.78,14.79,368
20160301|2016-02-04 05:30,4,14.79,14.8,14.77,14.78,682
20160301|2016-02-04 06:00,4,14.785,14.79,14.755,14.76,913
20160301|2016-02-04 06:30,4,14.765,14.79,14.76,14.78,851
20160301|2016-02-04 07:00,4,14.78,14.88,14.76,14.86,3873
20160301|2016-02-04 07:30,4,14.855,14.93,14.83,14.87,5577
20160301|2016-02-04 08:00,4,14.865,14.91,14.85,14.885,2273
20160301|2016-02-04 08:30,4,14.88,14.91,14.865,14.9,2187
20160301|2016-02-04 09:00,4,14.895,14.93,14.81,14.83,3291
20160301|2016-02-04 09:30,4,14.835,14.845,14.78,14.84,2318
20160301|2016-02-04 10:00,4,14.835,14.87,14.835,14.855,1294
20160301|2016-02-04 10:30,4,14.855,14.88,14.85,14.87,1274
20160301|2016-02-04 11:00,4,14.87,14.87,14.845,14.865,1168
20160301|2016-02-04 11:30,4,14.865,14.885,14.86,14.87,1374
20160301|2016-02-04 12:00,4,14.87,14.88,14.835,14.87,1656
20160301|2016-02-04 12:30,4,14.865,14.87,14.845,14.85,458
20160301|2016-02-04 13:00,4,14.85,14.89,14.83,14.885,804
20160301|2016-02-04 13:30,4,14.885,14.92,14.885,14.905,644
20160301|2016-02-04 14:00,4,14.905,14.91,14.895,14.905,332
20160301|2016-02-04 14:30,4,14.905,14.905,14.875,14.88,390
20160301|2016-02-04 15:00,4,14.885,14.89,14.865,14.88,198
20160301|2016-02-04 15:30,4,14.885,14.895,14.87,14.87,129
20160301|2016-02-04 17:00,5,14.88,14.89,14.87,14.88,134
20160301|2016-02-04 17:30,5,14.88,14.89,14.88,14.89,74
20160301|2016-02-04 18:00,5,14.89,14.89,14.865,14.87,256
20160301|2016-02-04 18:30,5,14.87,14.89,14.87,14.89,184
20160301|2016-02-04 19:00,5,14.89,14.9,14.88,14.9,335
20160301|2016-02-04 19:30,5,14.9,14.9,14.875,14.885,314
20160301|2016-02-04 20:00,5,14.88,14.88,14.85,14.865,455
20160301|2016-02-04 20:30,5,14.865,14.88,14.865,14.87,271
20160301|2016-02-04 21:00,5,14.87,14.875,14.855,14.855,210
20160301|2016-02-04 21:30,5,14.855,14.885,14.855,14.885,71
20160301|2016-02-04 22:00,5,14.885,14.89,14.875,14.885,95
20160301|2016-02-04 22:30,5,14.88,14.885,14.855,14.865,121
20160301|2016-02-04 23:00,5,14.865,14.875,14.855,14.865,126
20160301|2016-02-04 23:30,5,14.865,14.875,14.84,14.85,280
20160301|2016-02-05 00:00,5,14.855,14.87,14.84,14.855,318
20160301|2016-02-05 00:30,5,14.85,14.86,14.82,14.845,439
20160301|2016-02-05 01:00,5,14.845,14.85,14.835,14.85,142
20160301|2016-02-05 01:30,5,14.85,14.855,14.84,14.85,185
20160301|2016-02-05 02:00,5,14.85,14.865,14.815,14.835,675
20160301|2016-02-05 02:30,5,14.835,14.865,14.835,14.85,374
20160301|2016-02-05 03:00,5,14.85,14.875,14.845,14.86,371
20160301|2016-02-05 03:30,5,14.86,14.915,14.86,14.89,657
20160301|2016-02-05 04:00,5,14.885,14.905,14.875,14.905,421
20160301|2016-02-05 04:30,5,14.905,14.915,14.89,14.905,468
20160301|2016-02-05 05:00,5,14.91,14.925,14.9,14.915,699
20160301|2016-02-05 05:30,5,14.915,14.915,14.895,14.9,268
20160301|2016-02-05 06:00,5,14.9,14.915,14.89,14.9,563
20160301|2016-02-05 06:30,5,14.9,14.9,14.88,14.895,543
20160301|2016-02-05 07:00,5,14.9,14.94,14.895,14.905,1754
20160301|2016-02-05 07:30,5,14.905,14.985,14.745,14.8,9360
20160301|2016-02-05 08:00,5,14.805,14.81,14.67,14.69,4947
20160301|2016-02-05 08:30,5,14.695,14.795,14.69,14.77,3741
20160301|2016-02-05 09:00,5,14.765,14.78,14.71,14.775,2467
20160301|2016-02-05 09:30,5,14.78,14.81,14.745,14.79,1376
20160301|2016-02-05 10:00,5,14.79,14.83,14.77,14.79,1656
20160301|2016-02-05 10:30,5,14.79,14.79,14.72,14.735,1343
20160301|2016-02-05 11:00,5,14.74,14.83,14.74,14.81,1292
20160301|2016-02-05 11:30,5,14.81,14.82,14.765,14.78,734
20160301|2016-02-05 12:00,5,14.785,14.815,14.765,14.765,1301
20160301|2016-02-05 12:30,5,14.77,14.78,14.745,14.77,758
20160301|2016-02-05 13:00,5,14.77,14.8,14.77,14.79,483
20160301|2016-02-05 13:30,5,14.795,14.845,14.775,14.845,1017
20160301|2016-02-05 14:00,5,14.845,14.9,14.835,14.89,1180
20160301|2016-02-05 14:30,5,14.89,15.065,14.89,15.055,2478
20160301|2016-02-05 15:00,5,15.055,15.06,14.985,14.995,872
20160301|2016-02-05 15:30,5,15,15.03,14.975,15.03,284
20160301|2016-02-07 17:00,8,15,15.05,14.945,14.95,763
20160301|2016-02-07 17:30,8,14.945,14.99,14.935,14.95,185
20160301|2016-02-07 18:00,8,14.945,14.975,14.935,14.955,180
20160301|2016-02-07 18:30,8,14.955,14.965,14.94,14.96,110
20160301|2016-02-07 19:00,8,14.96,14.96,14.93,14.935,106
20160301|2016-02-07 19:30,8,14.935,14.945,14.925,14.93,122
20160301|2016-02-07 20:00,8,14.925,14.95,14.925,14.945,52
20160301|2016-02-07 20:30,8,14.95,14.95,14.93,14.935,121
20160301|2016-02-07 21:00,8,14.935,14.945,14.93,14.94,177
20160301|2016-02-07 21:30,8,14.935,14.94,14.925,14.93,122
20160301|2016-02-07 22:00,8,14.93,14.955,14.925,14.925,143
20160301|2016-02-07 22:30,8,14.925,14.925,14.9,14.91,170
20160301|2016-02-07 23:00,8,14.915,14.92,14.9,14.9,76
20160301|2016-02-07 23:30,8,14.91,14.925,14.905,14.92,70
20160301|2016-02-08 00:00,8,14.92,14.94,14.91,14.925,173
20160301|2016-02-08 00:30,8,14.925,14.95,14.925,14.95,122
20160301|2016-02-08 01:00,8,14.95,14.955,14.92,14.935,201
20160301|2016-02-08 01:30,8,14.93,14.945,14.93,14.945,160
20160301|2016-02-08 02:00,8,14.945,14.985,14.935,14.985,585
20160301|2016-02-08 02:30,8,14.99,14.99,14.97,14.985,296
20160301|2016-02-08 03:00,8,14.985,15.02,14.98,15.01,710
20160301|2016-02-08 03:30,8,15.005,15.015,14.985,15,656
20160301|2016-02-08 04:00,8,15,15.005,14.96,14.96,594
20160301|2016-02-08 04:30,8,14.96,15.005,14.95,14.985,1022
20160301|2016-02-08 05:00,8,14.985,15,14.915,14.915,869
20160301|2016-02-08 05:30,8,14.915,14.97,14.915,14.97,585
20160301|2016-02-08 06:00,8,14.97,14.985,14.945,14.96,847
20160301|2016-02-08 06:30,8,14.96,15.045,14.95,15.04,1797
20160301|2016-02-08 07:00,8,15.04,15.055,14.965,14.985,2169
20160301|2016-02-08 07:30,8,14.98,15.105,14.97,15.075,2860
20160301|2016-02-08 08:00,8,15.075,15.27,15.07,15.26,4534
20160301|2016-02-08 08:30,8,15.26,15.465,15.23,15.345,9829
20160301|2016-02-08 09:00,8,15.35,15.435,15.335,15.355,5126
20160301|2016-02-08 09:30,8,15.36,15.38,15.29,15.365,3491
20160301|2016-02-08 10:00,8,15.365,15.375,15.265,15.33,3687
20160301|2016-02-08 10:30,8,15.335,15.355,15.31,15.32,1329
20160301|2016-02-08 11:00,8,15.32,15.325,15.28,15.325,1746
20160301|2016-02-08 11:30,8,15.32,15.375,15.305,15.36,1391
20160301|2016-02-08 12:00,8,15.36,15.46,15.34,15.44,3302
20160301|2016-02-08 12:30,8,15.435,15.48,15.425,15.47,1817
20160301|2016-02-08 13:00,8,15.475,15.48,15.385,15.4,1419
20160301|2016-02-08 13:30,8,15.395,15.435,15.395,15.41,501
20160301|2016-02-08 14:00,8,15.41,15.42,15.36,15.38,587
20160301|2016-02-08 14:30,8,15.385,15.385,15.33,15.35,844
20160301|2016-02-08 15:00,8,15.345,15.37,15.32,15.33,491
20160301|2016-02-08 15:30,8,15.33,15.365,15.325,15.325,161
20160301|2016-02-08 17:00,9,15.36,15.41,15.34,15.4,345
20160301|2016-02-08 17:30,9,15.4,15.41,15.375,15.385,191
20160301|2016-02-08 18:00,9,15.385,15.395,15.365,15.37,224
20160301|2016-02-08 18:30,9,15.365,15.4,15.365,15.395,242
20160301|2016-02-08 19:00,9,15.39,15.4,15.385,15.395,285
20160301|2016-02-08 19:30,9,15.395,15.42,15.39,15.42,253
20160301|2016-02-08 20:00,9,15.415,15.425,15.39,15.42,243
20160301|2016-02-08 20:30,9,15.42,15.43,15.41,15.43,354
20160301|2016-02-08 21:00,9,15.425,15.435,15.42,15.435,216
20160301|2016-02-08 21:30,9,15.43,15.43,15.4,15.41,236
20160301|2016-02-08 22:00,9,15.405,15.415,15.395,15.41,73
20160301|2016-02-08 22:30,9,15.41,15.42,15.365,15.385,351
20160301|2016-02-08 23:00,9,15.385,15.41,15.385,15.39,179
20160301|2016-02-08 23:30,9,15.395,15.4,15.36,15.375,160
20160301|2016-02-09 00:00,9,15.375,15.395,15.375,15.38,193
20160301|2016-02-09 00:30,9,15.375,15.405,15.375,15.405,211
20160301|2016-02-09 01:00,9,15.4,15.415,15.38,15.39,304
20160301|2016-02-09 01:30,9,15.385,15.405,15.32,15.33,895
20160301|2016-02-09 02:00,9,15.325,15.425,15.315,15.395,965
20160301|2016-02-09 02:30,9,15.395,15.41,15.345,15.35,718
20160301|2016-02-09 03:00,9,15.35,15.36,15.32,15.36,582
20160301|2016-02-09 03:30,9,15.36,15.36,15.33,15.35,334
20160301|2016-02-09 04:00,9,15.345,15.385,15.34,15.345,537
20160301|2016-02-09 04:30,9,15.345,15.37,15.335,15.36,468
20160301|2016-02-09 05:00,9,15.36,15.36,15.315,15.32,601
20160301|2016-02-09 05:30,9,15.32,15.36,15.305,15.35,659
20160301|2016-02-09 06:00,9,15.35,15.38,15.35,15.37,969
20160301|2016-02-09 06:30,9,15.37,15.415,15.37,15.405,1012
20160301|2016-02-09 07:00,9,15.405,15.42,15.305,15.36,2588
20160301|2016-02-09 07:30,9,15.36,15.42,15.345,15.405,2996
20160301|2016-02-09 08:00,9,15.405,15.405,15.35,15.39,2656
20160301|2016-02-09 08:30,9,15.39,15.43,15.29,15.34,4430
20160301|2016-02-09 09:00,9,15.34,15.38,15.295,15.375,2882
20160301|2016-02-09 09:30,9,15.375,15.405,15.365,15.4,1946
20160301|2016-02-09 10:00,9,15.4,15.415,15.375,15.405,1825
20160301|2016-02-09 10:30,9,15.405,15.44,15.4,15.41,1646
20160301|2016-02-09 11:00,9,15.41,15.435,15.395,15.405,1108
20160301|2016-02-09 11:30,9,15.41,15.465,15.41,15.46,1335
20160301|2016-02-09 12:00,9,15.46,15.47,15.43,15.45,1796
20160301|2016-02-09 12:30,9,15.45,15.45,15.365,15.365,1266
20160301|2016-02-09 13:00,9,15.365,15.365,15.27,15.31,2311
20160301|2016-02-09 13:30,9,15.31,15.31,15.255,15.275,893
20160301|2016-02-09 14:00,9,15.28,15.28,15.205,15.23,1091
20160301|2016-02-09 14:30,9,15.225,15.28,15.225,15.245,676
20160301|2016-02-09 15:00,9,15.255,15.265,15.235,15.255,136
20160301|2016-02-09 15:30,9,15.255,15.27,15.25,15.25,52
20160301|2016-02-09 17:00,10,15.285,15.295,15.26,15.265,223
20160301|2016-02-09 17:30,10,15.265,15.265,15.25,15.26,79
20160301|2016-02-09 18:00,10,15.265,15.285,15.255,15.265,256
20160301|2016-02-09 18:30,10,15.265,15.295,15.26,15.29,146
20160301|2016-02-09 19:00,10,15.285,15.295,15.28,15.28,119
20160301|2016-02-09 19:30,10,15.285,15.295,15.275,15.28,126
20160301|2016-02-09 20:00,10,15.29,15.31,15.26,15.27,332
20160301|2016-02-09 20:30,10,15.27,15.275,15.23,15.235,293
20160301|2016-02-09 21:00,10,15.235,15.255,15.23,15.235,243
20160301|2016-02-09 21:30,10,15.23,15.255,15.225,15.245,152
20160301|2016-02-09 22:00,10,15.245,15.25,15.225,15.25,154
20160301|2016-02-09 22:30,10,15.255,15.265,15.23,15.24,338
20160301|2016-02-09 23:00,10,15.235,15.245,15.23,15.24,165
20160301|2016-02-09 23:30,10,15.235,15.245,15.23,15.235,77
20160301|2016-02-10 00:00,10,15.235,15.25,15.225,15.24,174
20160301|2016-02-10 00:30,10,15.235,15.24,15.235,15.235,81
20160301|2016-02-10 01:00,10,15.23,15.255,15.215,15.24,437
20160301|2016-02-10 01:30,10,15.24,15.25,15.21,15.215,232
20160301|2016-02-10 02:00,10,15.215,15.24,15.215,15.22,639
20160301|2016-02-10 02:30,10,15.22,15.225,15.18,15.205,1150
20160301|2016-02-10 03:00,10,15.205,15.21,15.16,15.165,653
20160301|2016-02-10 03:30,10,15.165,15.175,15.125,15.13,1052
20160301|2016-02-10 04:00,10,15.125,15.175,15.125,15.16,826
20160301|2016-02-10 04:30,10,15.165,15.185,15.15,15.18,347
20160301|2016-02-10 05:00,10,15.18,15.205,15.175,15.18,379
20160301|2016-02-10 05:30,10,15.18,15.19,15.14,15.145,562
20160301|2016-02-10 06:00,10,15.15,15.16,15.125,15.155,844
20160301|2016-02-10 06:30,10,15.16,15.185,15.16,15.17,448
20160301|2016-02-10 07:00,10,15.17,15.3,15.16,15.245,2587
20160301|2016-02-10 07:30,10,15.25,15.325,15.175,15.215,3952
20160301|2016-02-10 08:00,10,15.215,15.29,15.19,15.265,2182
20160301|2016-02-10 08:30,10,15.265,15.295,15.23,15.24,3038
20160301|2016-02-10 09:00,10,15.24,15.255,15.125,15.16,3085
20160301|2016-02-10 09:30,10,15.155,15.26,15.11,15.25,3368
20160301|2016-02-10 10:00,10,15.24,15.28,15.2,15.235,2485
20160301|2016-02-10 10:30,10,15.235,15.27,15.205,15.225,1541
20160301|2016-02-10 11:00,10,15.225,15.27,15.22,15.235,1117
20160301|2016-02-10 11:30,10,15.235,15.24,15.205,15.225,978
20160301|2016-02-10 12:00,10,15.225,15.295,15.22,15.285,1712
20160301|2016-02-10 12:30,10,15.28,15.28,15.24,15.245,444
20160301|2016-02-10 13:00,10,15.245,15.265,15.235,15.26,344
20160301|2016-02-10 13:30,10,15.255,15.27,15.25,15.265,314
20160301|2016-02-10 14:00,10,15.27,15.27,15.235,15.265,336
20160301|2016-02-10 14:30,10,15.265,15.325,15.265,15.31,685
20160301|2016-02-10 15:00,10,15.305,15.305,15.28,15.3,185
20160301|2016-02-10 15:30,10,15.3,15.32,15.285,15.295,117
20160301|2016-02-10 17:00,11,15.285,15.315,15.285,15.315,118
20160301|2016-02-10 17:30,11,15.31,15.31,15.3,15.305,61
20160301|2016-02-10 18:00,11,15.31,15.37,15.305,15.37,1036
20160301|2016-02-10 18:30,11,15.365,15.43,15.365,15.385,1340
20160301|2016-02-10 19:00,11,15.38,15.395,15.365,15.38,321
20160301|2016-02-10 19:30,11,15.38,15.405,15.365,15.405,343
20160301|2016-02-10 20:00,11,15.405,15.41,15.335,15.37,503
20160301|2016-02-10 20:30,11,15.365,15.38,15.33,15.35,213
20160301|2016-02-10 21:00,11,15.35,15.36,15.315,15.325,322
20160301|2016-02-10 21:30,11,15.325,15.335,15.32,15.335,145
20160301|2016-02-10 22:00,11,15.34,15.355,15.34,15.355,115
20160301|2016-02-10 22:30,11,15.36,15.395,15.35,15.395,189
20160301|2016-02-10 23:00,11,15.395,15.395,15.37,15.37,143
20160301|2016-02-10 23:30,11,15.37,15.375,15.36,15.37,99
20160301|2016-02-11 00:00,11,15.365,15.39,15.355,15.39,141
20160301|2016-02-11 00:30,11,15.39,15.395,15.365,15.37,160
20160301|2016-02-11 01:00,11,15.37,15.395,15.36,15.395,286
20160301|2016-02-11 01:30,11,15.395,15.415,15.37,15.37,329
20160301|2016-02-11 02:00,11,15.37,15.425,15.37,15.415,926
20160301|2016-02-11 02:30,11,15.415,15.48,15.405,15.46,2456
20160301|2016-02-11 03:00,11,15.46,15.555,15.45,15.49,2658
20160301|2016-02-11 03:30,11,15.49,15.5,15.455,15.485,1013
20160301|2016-02-11 04:00,11,15.485,15.64,15.485,15.59,2874
20160301|2016-02-11 04:30,11,15.585,15.61,15.545,15.58,993
20160301|2016-02-11 05:00,11,15.58,15.655,15.575,15.61,1235
20160301|2016-02-11 05:30,11,15.61,15.745,15.58,15.675,3594
20160301|2016-02-11 06:00,11,15.675,15.68,15.575,15.605,2781
20160301|2016-02-11 06:30,11,15.605,15.645,15.565,15.61,1432
20160301|2016-02-11 07:00,11,15.605,15.735,15.585,15.655,3610
20160301|2016-02-11 07:30,11,15.655,15.655,15.535,15.635,3449
20160301|2016-02-11 08:00,11,15.635,15.78,15.615,15.72,4080
20160301|2016-02-11 08:30,11,15.72,15.74,15.56,15.595,4594
20160301|2016-02-11 09:00,11,15.6,15.73,15.595,15.72,2951
20160301|2016-02-11 09:30,11,15.72,15.765,15.7,15.745,3791
20160301|2016-02-11 10:00,11,15.745,15.815,15.715,15.815,4083
20160301|2016-02-11 10:30,11,15.815,15.975,15.81,15.9,6607
20160301|2016-02-11 11:00,11,15.9,15.99,15.885,15.96,3568
20160301|2016-02-11 11:30,11,15.96,15.99,15.79,15.83,3107
20160301|2016-02-11 12:00,11,15.83,15.85,15.78,15.8,3067
20160301|2016-02-11 12:30,11,15.8,15.84,15.78,15.815,1153
20160301|2016-02-11 13:00,11,15.815,15.885,15.8,15.87,1125
20160301|2016-02-11 13:30,11,15.87,15.87,15.715,15.77,2044
20160301|2016-02-11 14:00,11,15.77,15.88,15.765,15.765,1481
20160301|2016-02-11 14:30,11,15.765,15.79,15.7,15.735,1158
20160301|2016-02-11 15:00,11,15.735,15.815,15.725,15.785,294
20160301|2016-02-11 15:30,11,15.8,15.81,15.76,15.795,114
20160301|2016-02-11 17:00,12,15.805,15.815,15.77,15.77,108
20160301|2016-02-11 17:30,12,15.77,15.77,15.705,15.725,301
20160301|2016-02-11 18:00,12,15.72,15.755,15.69,15.73,370
20160301|2016-02-11 18:30,12,15.73,15.75,15.7,15.725,229
20160301|2016-02-11 19:00,12,15.72,15.76,15.72,15.75,219
20160301|2016-02-11 19:30,12,15.75,15.755,15.695,15.695,387
20160301|2016-02-11 20:00,12,15.695,15.735,15.695,15.705,272
20160301|2016-02-11 20:30,12,15.71,15.74,15.7,15.72,174
20160301|2016-02-11 21:00,12,15.715,15.725,15.7,15.715,166
20160301|2016-02-11 21:30,12,15.705,15.705,15.68,15.685,136
20160301|2016-02-11 22:00,12,15.69,15.7,15.685,15.695,122
20160301|2016-02-11 22:30,12,15.695,15.7,15.67,15.675,172
20160301|2016-02-11 23:00,12,15.68,15.71,15.665,15.705,228
20160301|2016-02-11 23:30,12,15.705,15.715,15.695,15.705,339
20160301|2016-02-12 00:00,12,15.705,15.765,15.7,15.73,512
20160301|2016-02-12 00:30,12,15.725,15.74,15.71,15.735,128
20160301|2016-02-12 01:00,12,15.735,15.74,15.715,15.72,261
20160301|2016-02-12 01:30,12,15.715,15.725,15.69,15.7,266
20160301|2016-02-12 02:00,12,15.705,15.715,15.65,15.69,939
20160301|2016-02-12 02:30,12,15.695,15.725,15.67,15.695,577
20160301|2016-02-12 03:00,12,15.7,15.705,15.67,15.685,382
20160301|2016-02-12 03:30,12,15.68,15.7,15.67,15.7,322
20160301|2016-02-12 04:00,12,15.705,15.72,15.685,15.715,289
20160301|2016-02-12 04:30,12,15.715,15.745,15.68,15.73,720
20160301|2016-02-12 05:00,12,15.73,15.75,15.7,15.74,476
20160301|2016-02-12 05:30,12,15.74,15.755,15.695,15.705,754
20160301|2016-02-12 06:00,12,15.705,15.725,15.68,15.715,796
20160301|2016-02-12 06:30,12,15.71,15.72,15.695,15.71,287
20160301|2016-02-12 07:00,12,15.71,15.765,15.7,15.75,1618
20160301|2016-02-12 07:30,12,15.75,15.75,15.665,15.715,2688
20160301|2016-02-12 08:00,12,15.715,15.755,15.71,15.72,1557
20160301|2016-02-12 08:30,12,15.725,15.785,15.69,15.775,2605
20160301|2016-02-12 09:00,12,15.78,15.845,15.745,15.785,2964
20160301|2016-02-12 09:30,12,15.785,15.81,15.72,15.725,2180
20160301|2016-02-12 10:00,12,15.725,15.75,15.665,15.69,2093
20160301|2016-02-12 10:30,12,15.685,15.765,15.675,15.765,1416
20160301|2016-02-12 11:00,12,15.765,15.785,15.755,15.76,963
20160301|2016-02-12 11:30,12,15.76,15.78,15.76,15.77,928
20160301|2016-02-12 12:00,12,15.77,15.8,15.76,15.795,1576
20160301|2016-02-12 12:30,12,15.795,15.8,15.78,15.79,392
20160301|2016-02-12 13:00,12,15.79,15.795,15.75,15.765,684
20160301|2016-02-12 13:30,12,15.765,15.78,15.75,15.75,215
20160301|2016-02-12 14:00,12,15.75,15.765,15.745,15.76,222
20160301|2016-02-12 14:30,12,15.76,15.765,15.745,15.755,408
20160301|2016-02-12 15:00,12,15.75,15.76,15.705,15.745,315
20160301|2016-02-12 15:30,12,15.75,15.79,15.745,15.79,155
20160301|2016-02-14 17:00,16,15.705,15.735,15.705,15.715,504
20160301|2016-02-14 17:30,16,15.72,15.73,15.71,15.73,70
20160301|2016-02-14 18:00,16,15.725,15.74,15.705,15.725,282
20160301|2016-02-14 18:30,16,15.72,15.72,15.57,15.57,1686
20160301|2016-02-14 19:00,16,15.57,15.585,15.375,15.45,3500
20160301|2016-02-14 19:30,16,15.45,15.48,15.385,15.395,1301
20160301|2016-02-14 20:00,16,15.39,15.415,15.345,15.38,714
20160301|2016-02-14 20:30,16,15.385,15.435,15.375,15.425,410
20160301|2016-02-14 21:00,16,15.425,15.45,15.405,15.45,289
20160301|2016-02-14 21:30,16,15.45,15.455,15.4,15.41,317
20160301|2016-02-14 22:00,16,15.415,15.425,15.375,15.39,330
20160301|2016-02-14 22:30,16,15.385,15.41,15.345,15.405,365
20160301|2016-02-14 23:00,16,15.405,15.41,15.38,15.4,188
20160301|2016-02-14 23:30,16,15.4,15.43,15.39,15.4,551
20160301|2016-02-15 00:00,16,15.395,15.425,15.38,15.415,595
20160301|2016-02-15 00:30,16,15.415,15.415,15.39,15.395,363
20160301|2016-02-15 01:00,16,15.4,15.405,15.275,15.33,1245
20160301|2016-02-15 01:30,16,15.33,15.345,15.24,15.295,1331
20160301|2016-02-15 02:00,16,15.3,15.34,15.28,15.295,547
20160301|2016-02-15 02:30,16,15.29,15.31,15.235,15.305,891
20160301|2016-02-15 03:00,16,15.3,15.36,15.3,15.33,733
20160301|2016-02-15 03:30,16,15.33,15.335,15.31,15.315,229
20160301|2016-02-15 04:00,16,15.315,15.33,15.29,15.29,428
20160301|2016-02-15 04:30,16,15.29,15.35,15.285,15.34,255
20160301|2016-02-15 05:00,16,15.34,15.355,15.325,15.33,227
20160301|2016-02-15 05:30,16,15.335,15.34,15.31,15.325,238
20160301|2016-02-15 06:00,16,15.33,15.345,15.3,15.32,769
20160301|2016-02-15 06:30,16,15.315,15.335,15.295,15.33,212
20160301|2016-02-15 07:00,16,15.325,15.385,15.315,15.385,1111
20160301|2016-02-15 07:30,16,15.385,15.395,15.35,15.365,848
20160301|2016-02-15 08:00,16,15.365,15.39,15.355,15.365,1058
20160301|2016-02-15 08:30,16,15.37,15.39,15.35,15.355,783
20160301|2016-02-15 09:00,16,15.35,15.35,15.23,15.275,2059
20160301|2016-02-15 09:30,16,15.275,15.33,15.27,15.32,723
20160301|2016-02-15 10:00,16,15.315,15.315,15.285,15.31,522
20160301|2016-02-15 10:30,16,15.31,15.37,15.305,15.34,588
20160301|2016-02-15 11:00,16,15.34,15.36,15.33,15.345,250
20160301|2016-02-15 11:30,16,15.35,15.37,15.33,15.365,361
20160301|2016-02-15 17:00,16,15.385,15.385,15.32,15.35,193
20160301|2016-02-15 17:30,16,15.35,15.35,15.33,15.335,208
20160301|2016-02-15 18:00,16,15.34,15.35,15.32,15.345,169
20160301|2016-02-15 18:30,16,15.35,15.395,15.345,15.38,432
20160301|2016-02-15 19:00,16,15.38,15.395,15.36,15.37,331
20160301|2016-02-15 19:30,16,15.37,15.37,15.31,15.33,544
20160301|2016-02-15 20:00,16,15.33,15.335,15.295,15.305,371
20160301|2016-02-15 20:30,16,15.305,15.305,15.225,15.255,962
20160301|2016-02-15 21:00,16,15.25,15.25,15.18,15.19,692
20160301|2016-02-15 21:30,16,15.185,15.21,15.17,15.2,666
20160301|2016-02-15 22:00,16,15.2,15.23,15.155,15.205,1028
20160301|2016-02-15 22:30,16,15.205,15.215,15.195,15.205,116
20160301|2016-02-15 23:00,16,15.205,15.215,15.195,15.205,118
20160301|2016-02-15 23:30,16,15.2,15.245,15.2,15.22,525
20160301|2016-02-16 00:00,16,15.22,15.235,15.21,15.22,178
20160301|2016-02-16 00:30,16,15.22,15.275,15.215,15.27,423
20160301|2016-02-16 01:00,16,15.265,15.3,15.25,15.285,411
20160301|2016-02-16 01:30,16,15.28,15.315,15.25,15.255,645
20160301|2016-02-16 02:00,16,15.255,15.32,15.25,15.295,689
20160301|2016-02-16 02:30,16,15.3,15.315,15.165,15.225,1370
20160301|2016-02-16 03:00,16,15.23,15.34,15.23,15.32,1314
20160301|2016-02-16 03:30,16,15.325,15.385,15.305,15.37,697
20160301|2016-02-16 04:00,16,15.365,15.385,15.345,15.355,605
20160301|2016-02-16 04:30,16,15.355,15.39,15.35,15.36,497
20160301|2016-02-16 05:00,16,15.355,15.425,15.345,15.425,786
20160301|2016-02-16 05:30,16,15.42,15.46,15.42,15.42,1142
20160301|2016-02-16 06:00,16,15.425,15.43,15.38,15.405,1200
20160301|2016-02-16 06:30,16,15.405,15.41,15.37,15.39,728
20160301|2016-02-16 07:00,16,15.385,15.395,15.335,15.365,1984
20160301|2016-02-16 07:30,16,15.365,15.41,15.365,15.395,1556
20160301|2016-02-16 08:00,16,15.39,15.44,15.37,15.435,2030
20160301|2016-02-16 08:30,16,15.43,15.44,15.325,15.385,3511
20160301|2016-02-16 09:00,16,15.385,15.405,15.35,15.39,2607
20160301|2016-02-16 09:30,16,15.395,15.41,15.365,15.405,1656
20160301|2016-02-16 10:00,16,15.4,15.4,15.34,15.365,2252
20160301|2016-02-16 10:30,16,15.36,15.38,15.35,15.36,1156
20160301|2016-02-16 11:00,16,15.365,15.365,15.34,15.35,934
20160301|2016-02-16 11:30,16,15.35,15.365,15.335,15.335,801
20160301|2016-02-16 12:00,16,15.34,15.35,15.32,15.335,1592
20160301|2016-02-16 12:30,16,15.33,15.33,15.27,15.285,734
20160301|2016-02-16 13:00,16,15.285,15.3,15.27,15.28,588
20160301|2016-02-16 13:30,16,15.28,15.29,15.27,15.275,281
20160301|2016-02-16 14:00,16,15.275,15.295,15.265,15.28,283
20160301|2016-02-16 14:30,16,15.28,15.28,15.25,15.255,380
20160301|2016-02-16 15:00,16,15.26,15.265,15.235,15.255,231
20160301|2016-02-16 15:30,16,15.25,15.26,15.24,15.26,49
20160301|2016-02-16 17:00,17,15.275,15.3,15.265,15.295,210
20160301|2016-02-16 17:30,17,15.295,15.295,15.275,15.28,87
20160301|2016-02-16 18:00,17,15.28,15.29,15.19,15.205,883
20160301|2016-02-16 18:30,17,15.21,15.23,15.195,15.22,284
20160301|2016-02-16 19:00,17,15.22,15.28,15.22,15.26,723
20160301|2016-02-16 19:30,17,15.26,15.28,15.255,15.26,171
20160301|2016-02-16 20:00,17,15.26,15.27,15.25,15.255,176
20160301|2016-02-16 20:30,17,15.255,15.27,15.25,15.265,143
20160301|2016-02-16 21:00,17,15.265,15.3,15.265,15.295,193
20160301|2016-02-16 21:30,17,15.3,15.37,15.29,15.365,889
20160301|2016-02-16 22:00,17,15.36,15.37,15.34,15.35,247
20160301|2016-02-16 22:30,17,15.355,15.37,15.35,15.355,148
20160301|2016-02-16 23:00,17,15.35,15.35,15.335,15.345,150
20160301|2016-02-16 23:30,17,15.35,15.355,15.305,15.325,474
20160301|2016-02-17 00:00,17,15.325,15.35,15.325,15.325,118
20160301|2016-02-17 00:30,17,15.325,15.33,15.315,15.325,296
20160301|2016-02-17 01:00,17,15.325,15.35,15.305,15.345,548
20160301|2016-02-17 01:30,17,15.34,15.355,15.325,15.355,340
20160301|2016-02-17 02:00,17,15.355,15.355,15.235,15.265,1306
20160301|2016-02-17 02:30,17,15.26,15.27,15.22,15.235,588
20160301|2016-02-17 03:00,17,15.24,15.245,15.205,15.22,452
20160301|2016-02-17 03:30,17,15.225,15.255,15.19,15.245,630
20160301|2016-02-17 04:00,17,15.245,15.27,15.225,15.24,613
20160301|2016-02-17 04:30,17,15.245,15.275,15.24,15.265,440
20160301|2016-02-17 05:00,17,15.265,15.28,15.255,15.27,390
20160301|2016-02-17 05:30,17,15.27,15.28,15.255,15.27,605
20160301|2016-02-17 06:00,17,15.275,15.335,15.265,15.33,1419
20160301|2016-02-17 06:30,17,15.335,15.34,15.315,15.325,587
20160301|2016-02-17 07:00,17,15.325,15.345,15.275,15.335,1668
20160301|2016-02-17 07:30,17,15.33,15.37,15.305,15.355,2549
20160301|2016-02-17 08:00,17,15.35,15.36,15.29,15.315,2056
20160301|2016-02-17 08:30,17,15.315,15.37,15.315,15.335,1778
20160301|2016-02-17 09:00,17,15.34,15.37,15.335,15.35,2214
20160301|2016-02-17 09:30,17,15.35,15.38,15.345,15.365,1305
20160301|2016-02-17 10:00,17,15.37,15.41,15.365,15.39,1866
20160301|2016-02-17 10:30,17,15.39,15.41,15.38,15.39,1136
20160301|2016-02-17 11:00,17,15.395,15.415,15.34,15.35,1399
20160301|2016-02-17 11:30,17,15.35,15.36,15.3,15.36,1593
20160301|2016-02-17 12:00,17,15.36,15.395,15.345,15.385,1434
20160301|2016-02-17 12:30,17,15.385,15.39,15.315,15.355,522
20160301|2016-02-17 13:00,17,15.365,15.385,15.285,15.31,1113
20160301|2016-02-17 13:30,17,15.315,15.345,15.305,15.33,651
20160301|2016-02-17 14:00,17,15.325,15.35,15.315,15.34,470
20160301|2016-02-17 14:30,17,15.335,15.34,15.295,15.295,371
20160301|2016-02-17 15:00,17,15.295,15.32,15.295,15.32,84
20160301|2016-02-17 15:30,17,15.315,15.33,15.305,15.305,85
20160301|2016-02-17 17:00,18,15.315,15.32,15.305,15.305,107
20160301|2016-02-17 17:30,18,15.305,15.315,15.295,15.3,83
20160301|2016-02-17 18:00,18,15.3,15.32,15.3,15.31,166
20160301|2016-02-17 18:30,18,15.31,15.33,15.305,15.325,152
20160301|2016-02-17 19:00,18,15.33,15.335,15.3,15.315,391
20160301|2016-02-17 19:30,18,15.315,15.325,15.31,15.315,95
20160301|2016-02-17 20:00,18,15.31,15.34,15.3,15.325,429
20160301|2016-02-17 20:30,18,15.32,15.34,15.315,15.335,118
20160301|2016-02-17 21:00,18,15.335,15.34,15.33,15.335,75
20160301|2016-02-17 21:30,18,15.335,15.335,15.325,15.33,62
20160301|2016-02-17 22:00,18,15.33,15.335,15.325,15.335,36
20160301|2016-02-17 22:30,18,15.33,15.335,15.315,15.325,164
20160301|2016-02-17 23:00,18,15.325,15.34,15.305,15.31,323
20160301|2016-02-17 23:30,18,15.31,15.315,15.27,15.31,904
20160301|2016-02-18 00:00,18,15.31,15.31,15.29,15.29,168
20160301|2016-02-18 00:30,18,15.29,15.3,15.275,15.28,87
20160301|2016-02-18 01:00,18,15.285,15.285,15.245,15.265,329
20160301|2016-02-18 01:30,18,15.27,15.29,15.265,15.27,317
20160301|2016-02-18 02:00,18,15.265,15.28,15.24,15.26,439
20160301|2016-02-18 02:30,18,15.26,15.28,15.255,15.275,259
20160301|2016-02-18 03:00,18,15.275,15.285,15.27,15.275,221
20160301|2016-02-18 03:30,18,15.275,15.28,15.26,15.265,224
20160301|2016-02-18 04:00,18,15.26,15.27,15.245,15.255,284
20160301|2016-02-18 04:30,18,15.255,15.27,15.235,15.25,453
20160301|2016-02-18 05:00,18,15.245,15.275,15.225,15.265,517
20160301|2016-02-18 05:30,18,15.265,15.285,15.25,15.27,739
20160301|2016-02-18 06:00,18,15.275,15.355,15.27,15.335,1573
20160301|2016-02-18 06:30,18,15.34,15.34,15.27,15.28,724
20160301|2016-02-18 07:00,18,15.285,15.325,15.28,15.31,999
20160301|2016-02-18 07:30,18,15.31,15.315,15.27,15.29,1578
20160301|2016-02-18 08:00,18,15.285,15.29,15.265,15.28,1199
20160301|2016-02-18 08:30,18,15.275,15.355,15.27,15.335,2334
20160301|2016-02-18 09:00,18,15.335,15.365,15.335,15.36,1866
20160301|2016-02-18 09:30,18,15.36,15.38,15.345,15.37,1628
20160301|2016-02-18 10:00,18,15.375,15.41,15.37,15.39,2360
20160301|2016-02-18 10:30,18,15.39,15.41,15.38,15.4,1042
20160301|2016-02-18 11:00,18,15.4,15.435,15.39,15.41,1966
20160301|2016-02-18 11:30,18,15.415,15.485,15.41,15.48,1815
20160301|2016-02-18 12:00,18,15.48,15.485,15.415,15.44,2436
20160301|2016-02-18 12:30,18,15.44,15.515,15.43,15.485,1895
20160301|2016-02-18 13:00,18,15.485,15.495,15.46,15.47,522
20160301|2016-02-18 13:30,18,15.47,15.5,15.45,15.485,475
20160301|2016-02-18 14:00,18,15.49,15.53,15.49,15.51,546
20160301|2016-02-18 14:30,18,15.515,15.57,15.485,15.515,1193
20160301|2016-02-18 15:00,18,15.52,15.525,15.465,15.465,325
20160301|2016-02-18 15:30,18,15.47,15.47,15.405,15.42,395
20160301|2016-02-18 17:00,19,15.42,15.45,15.42,15.45,202
20160301|2016-02-18 17:30,19,15.45,15.46,15.43,15.455,371
20160301|2016-02-18 18:00,19,15.45,15.46,15.425,15.445,301
20160301|2016-02-18 18:30,19,15.44,15.47,15.43,15.465,144
20160301|2016-02-18 19:00,19,15.46,15.465,15.365,15.375,1071
20160301|2016-02-18 19:30,19,15.375,15.405,15.34,15.395,1000
20160301|2016-02-18 20:00,19,15.39,15.405,15.385,15.405,198
20160301|2016-02-18 20:30,19,15.405,15.405,15.39,15.4,166
20160301|2016-02-18 21:00,19,15.395,15.405,15.39,15.395,205
20160301|2016-02-18 21:30,19,15.395,15.395,15.375,15.39,147
20160301|2016-02-18 22:00,19,15.39,15.405,15.385,15.405,134
20160301|2016-02-18 22:30,19,15.4,15.41,15.385,15.4,177
20160301|2016-02-18 23:00,19,15.405,15.405,15.385,15.395,104
20160301|2016-02-18 23:30,19,15.395,15.4,15.37,15.395,164
20160301|2016-02-19 00:00,19,15.395,15.425,15.385,15.415,353
20160301|2016-02-19 00:30,19,15.415,15.43,15.41,15.415,231
20160301|2016-02-19 01:00,19,15.415,15.42,15.39,15.395,239
20160301|2016-02-19 01:30,19,15.39,15.4,15.345,15.38,614
20160301|2016-02-19 02:00,19,15.38,15.45,15.36,15.42,983
20160301|2016-02-19 02:30,19,15.425,15.485,15.405,15.41,1214
20160301|2016-02-19 03:00,19,15.405,15.42,15.38,15.38,404
20160301|2016-02-19 03:30,19,15.38,15.39,15.355,15.36,420
20160301|2016-02-19 04:00,19,15.36,15.365,15.29,15.325,1598
20160301|2016-02-19 04:30,19,15.32,15.34,15.31,15.325,330
20160301|2016-02-19 05:00,19,15.32,15.365,15.32,15.35,311
20160301|2016-02-19 05:30,19,15.355,15.41,15.34,15.385,658
20160301|2016-02-19 06:00,19,15.39,15.495,15.39,15.47,1516
20160301|2016-02-19 06:30,19,15.47,15.495,15.45,15.45,1013
20160301|2016-02-19 07:00,19,15.455,15.475,15.405,15.43,1333
20160301|2016-02-19 07:30,19,15.43,15.43,15.345,15.425,2459
20160301|2016-02-19 08:00,19,15.425,15.44,15.35,15.365,2077
20160301|2016-02-19 08:30,19,15.365,15.415,15.35,15.38,2166
20160301|2016-02-19 09:00,19,15.38,15.415,15.36,15.395,2034
20160301|2016-02-19 09:30,19,15.395,15.4,15.365,15.385,1802
20160301|2016-02-19 10:00,19,15.385,15.425,15.385,15.405,1362
20160301|2016-02-19 10:30,19,15.405,15.44,15.39,15.43,1250
20160301|2016-02-19 11:00,19,15.435,15.45,15.415,15.44,1079
20160301|2016-02-19 11:30,19,15.44,15.45,15.415,15.415,719
20160301|2016-02-19 12:00,19,15.415,15.415,15.365,15.385,1241
20160301|2016-02-19 12:30,19,15.385,15.42,15.385,15.41,392
20160301|2016-02-19 13:00,19,15.41,15.42,15.39,15.415,460
20160301|2016-02-19 13:30,19,15.41,15.425,15.405,15.41,263
20160301|2016-02-19 14:00,19,15.405,15.41,15.365,15.39,500
20160301|2016-02-19 14:30,19,15.39,15.4,15.355,15.38,628
20160301|2016-02-19 15:00,19,15.38,15.385,15.37,15.37,125
20160301|2016-02-19 15:30,19,15.37,15.38,15.355,15.355,100
20160301|2016-02-21 17:00,22,15.365,15.37,15.315,15.34,274
20160301|2016-02-21 17:30,22,15.34,15.355,15.335,15.34,97
20160301|2016-02-21 18:00,22,15.345,15.345,15.325,15.325,415
20160301|2016-02-21 18:30,22,15.325,15.345,15.315,15.345,375
20160301|2016-02-21 19:00,22,15.34,15.36,15.315,15.325,611
20160301|2016-02-21 19:30,22,15.325,15.33,15.29,15.305,396
20160301|2016-02-21 20:00,22,15.305,15.315,15.26,15.28,635
20160301|2016-02-21 20:30,22,15.28,15.29,15.265,15.27,270
20160301|2016-02-21 21:00,22,15.27,15.27,15.245,15.255,366
20160301|2016-02-21 21:30,22,15.26,15.265,15.215,15.22,618
20160301|2016-02-21 22:00,22,15.23,15.245,15.225,15.23,110
20160301|2016-02-21 22:30,22,15.23,15.25,15.215,15.235,208
20160301|2016-02-21 23:00,22,15.235,15.25,15.235,15.24,107
20160301|2016-02-21 23:30,22,15.24,15.26,15.24,15.25,373
20160301|2016-02-22 00:00,22,15.25,15.265,15.25,15.255,237
20160301|2016-02-22 00:30,22,15.255,15.27,15.24,15.255,242
20160301|2016-02-22 01:00,22,15.25,15.25,15.225,15.24,266
20160301|2016-02-22 01:30,22,15.24,15.24,15.18,15.18,738
20160301|2016-02-22 02:00,22,15.18,15.2,14.945,15.005,3816
20160301|2016-02-22 02:30,22,15.005,15.075,14.99,15.07,1555
20160301|2016-02-22 03:00,22,15.07,15.08,15.04,15.04,580
20160301|2016-02-22 03:30,22,15.04,15.065,15.01,15.03,880
20160301|2016-02-22 04:00,22,15.035,15.045,14.985,15.01,814
20160301|2016-02-22 04:30,22,15.015,15.025,15,15.02,413
20160301|2016-02-22 05:00,22,15.02,15.05,15.015,15.03,468
20160301|2016-02-22 05:30,22,15.03,15.04,15.015,15.035,406
20160301|2016-02-22 06:00,22,15.04,15.085,15.03,15.06,1350
20160301|2016-02-22 06:30,22,15.06,15.08,15.05,15.065,511
20160301|2016-02-22 07:00,22,15.07,15.145,15.065,15.12,2168
20160301|2016-02-22 07:30,22,15.115,15.145,15.095,15.1,2693
20160301|2016-02-22 08:00,22,15.105,15.125,15.055,15.08,1710
20160301|2016-02-22 08:30,22,15.08,15.18,15.07,15.17,2717
20160301|2016-02-22 09:00,22,15.175,15.265,15.155,15.225,3057
20160301|2016-02-22 09:30,22,15.225,15.235,15.185,15.2,1958
20160301|2016-02-22 10:00,22,15.195,15.215,15.16,15.195,1615
20160301|2016-02-22 10:30,22,15.195,15.22,15.19,15.2,1079
20160301|2016-02-22 11:00,22,15.2,15.21,15.175,15.195,798
20160301|2016-02-22 11:30,22,15.195,15.205,15.16,15.2,1120
20160301|2016-02-22 12:00,22,15.2,15.22,15.175,15.185,1125
20160301|2016-02-22 12:30,22,15.185,15.185,15.17,15.175,475
20160301|2016-02-22 13:00,22,15.175,15.19,15.175,15.175,259
20160301|2016-02-22 13:30,22,15.18,15.185,15.175,15.175,132
20160301|2016-02-22 14:00,22,15.175,15.19,15.165,15.18,252
20160301|2016-02-22 14:30,22,15.18,15.18,15.165,15.175,287
20160301|2016-02-22 15:00,22,15.175,15.2,15.17,15.195,172
20160301|2016-02-22 15:30,22,15.195,15.2,15.19,15.195,85
20160301|2016-02-22 17:00,23,15.19,15.2,15.17,15.185,149
20160301|2016-02-22 17:30,23,15.18,15.205,15.18,15.2,98
20160301|2016-02-22 18:00,23,15.205,15.225,15.19,15.2,263
20160301|2016-02-22 18:30,23,15.2,15.24,15.2,15.22,165
20160301|2016-02-22 19:00,23,15.225,15.24,15.21,15.21,411
20160301|2016-02-22 19:30,23,15.205,15.255,15.205,15.24,431
20160301|2016-02-22 20:00,23,15.24,15.26,15.23,15.26,270
20160301|2016-02-22 20:30,23,15.255,15.265,15.24,15.24,171
20160301|2016-02-22 21:00,23,15.245,15.275,15.245,15.27,331
20160301|2016-02-22 21:30,23,15.27,15.305,15.27,15.29,629
20160301|2016-02-22 22:00,23,15.29,15.315,15.265,15.305,392
20160301|2016-02-22 22:30,23,15.3,15.31,15.285,15.29,231
20160301|2016-02-22 23:00,23,15.29,15.31,15.285,15.295,187
20160301|2016-02-22 23:30,23,15.295,15.295,15.245,15.245,547
20160301|2016-02-23 00:00,23,15.25,15.255,15.235,15.25,238
20160301|2016-02-23 00:30,23,15.25,15.26,15.24,15.245,156
20160301|2016-02-23 01:00,23,15.245,15.295,15.24,15.265,604
20160301|2016-02-23 01:30,23,15.265,15.265,15.185,15.235,780
20160301|2016-02-23 02:00,23,15.235,15.27,15.2,15.225,730
20160301|2016-02-23 02:30,23,15.23,15.245,15.2,15.21,283
20160301|2016-02-23 03:00,23,15.21,15.235,15.205,15.235,256
20160301|2016-02-23 03:30,23,15.23,15.255,15.225,15.255,224
20160301|2016-02-23 04:00,23,15.25,15.25,15.23,15.24,141
20160301|2016-02-23 04:30,23,15.245,15.27,15.23,15.235,363
20160301|2016-02-23 05:00,23,15.235,15.24,15.215,15.225,283
20160301|2016-02-23 05:30,23,15.225,15.23,15.215,15.22,208
20160301|2016-02-23 06:00,23,15.225,15.24,15.19,15.21,704
20160301|2016-02-23 06:30,23,15.215,15.235,15.18,15.2,758
20160301|2016-02-23 07:00,23,15.205,15.28,15.195,15.24,2360
20160301|2016-02-23 07:30,23,15.245,15.275,15.2,15.215,1883
20160301|2016-02-23 08:00,23,15.215,15.265,15.215,15.24,1988
20160301|2016-02-23 08:30,23,15.24,15.295,15.23,15.285,2343
20160301|2016-02-23 09:00,23,15.29,15.315,15.275,15.285,1969
20160301|2016-02-23 09:30,23,15.285,15.32,15.28,15.295,2344
20160301|2016-02-23 10:00,23,15.295,15.315,15.275,15.285,1491
20160301|2016-02-23 10:30,23,15.285,15.31,15.265,15.305,1471
20160301|2016-02-23 11:00,23,15.305,15.315,15.26,15.27,1590
20160301|2016-02-23 11:30,23,15.27,15.285,15.24,15.25,565
20160301|2016-02-23 12:00,23,15.25,15.27,15.235,15.24,1020
20160301|2016-02-23 12:30,23,15.235,15.255,15.23,15.245,463
20160301|2016-02-23 13:00,23,15.24,15.25,15.24,15.245,252
20160301|2016-02-23 13:30,23,15.245,15.25,15.24,15.25,153
20160301|2016-02-23 14:00,23,15.25,15.275,15.245,15.27,247
20160301|2016-02-23 14:30,23,15.265,15.28,15.25,15.275,333
20160301|2016-02-23 15:00,23,15.27,15.295,15.26,15.285,264
20160301|2016-02-23 15:30,23,15.29,15.315,15.29,15.3,186
20160301|2016-02-23 17:00,24,15.3,15.345,15.29,15.33,418
20160301|2016-02-23 17:30,24,15.33,15.365,15.325,15.335,330
20160301|2016-02-23 18:00,24,15.34,15.345,15.33,15.33,100
20160301|2016-02-23 18:30,24,15.335,15.34,15.32,15.325,570
20160301|2016-02-23 19:00,24,15.325,15.34,15.285,15.3,634
20160301|2016-02-23 19:30,24,15.3,15.3,15.27,15.28,256
20160301|2016-02-23 20:00,24,15.28,15.31,15.28,15.3,293
20160301|2016-02-23 20:30,24,15.3,15.3,15.285,15.295,191
20160301|2016-02-23 21:00,24,15.295,15.305,15.29,15.295,205
20160301|2016-02-23 21:30,24,15.295,15.31,15.27,15.28,297
20160301|2016-02-23 22:00,24,15.285,15.305,15.285,15.295,149
20160301|2016-02-23 22:30,24,15.295,15.305,15.285,15.295,100
20160301|2016-02-23 23:00,24,15.295,15.3,15.285,15.29,71
20160301|2016-02-23 23:30,24,15.29,15.3,15.285,15.3,184
20160301|2016-02-24 00:00,24,15.295,15.295,15.265,15.27,428
20160301|2016-02-24 00:30,24,15.275,15.275,15.245,15.245,284
20160301|2016-02-24 01:00,24,15.245,15.27,15.225,15.23,463
20160301|2016-02-24 01:30,24,15.23,15.24,15.185,15.215,965
20160301|2016-02-24 02:00,24,15.215,15.24,15.205,15.225,473
20160301|2016-02-24 02:30,24,15.23,15.255,15.195,15.225,645
20160301|2016-02-24 03:00,24,15.22,15.25,15.205,15.235,547
20160301|2016-02-24 03:30,24,15.235,15.255,15.23,15.24,330
20160301|2016-02-24 04:00,24,15.245,15.315,15.24,15.305,633
20160301|2016-02-24 04:30,24,15.305,15.385,15.3,15.375,1425
20160301|2016-02-24 05:00,24,15.37,15.4,15.33,15.365,1250
20160301|2016-02-24 05:30,24,15.365,15.38,15.34,15.365,457
20160301|2016-02-24 06:00,24,15.37,15.37,15.335,15.345,587
20160301|2016-02-24 06:30,24,15.35,15.35,15.335,15.35,426
20160301|2016-02-24 07:00,24,15.345,15.385,15.325,15.37,1515
20160301|2016-02-24 07:30,24,15.375,15.535,15.36,15.495,5200
20160301|2016-02-24 08:00,24,15.5,15.535,15.46,15.47,2398
20160301|2016-02-24 08:30,24,15.475,15.585,15.46,15.565,3462
20160301|2016-02-24 09:00,24,15.565,15.595,15.53,15.55,2712
20160301|2016-02-24 09:30,24,15.55,15.58,15.475,15.485,4320
20160301|2016-02-24 10:00,24,15.48,15.485,15.34,15.375,4995
20160301|2016-02-24 10:30,24,15.375,15.415,15.365,15.41,1918
20160301|2016-02-24 11:00,24,15.405,15.41,15.365,15.385,1550
20160301|2016-02-24 11:30,24,15.385,15.4,15.275,15.3,2201
20160301|2016-02-24 12:00,24,15.295,15.32,15.265,15.295,2304
20160301|2016-02-24 12:30,24,15.295,15.32,15.285,15.3,461
20160301|2016-02-24 13:00,24,15.3,15.305,15.265,15.28,909
20160301|2016-02-24 13:30,24,15.275,15.275,15.19,15.22,1586
20160301|2016-02-24 14:00,24,15.22,15.255,15.215,15.225,779
20160301|2016-02-24 14:30,24,15.225,15.255,15.22,15.25,435
20160301|2016-02-24 15:00,24,15.25,15.265,15.235,15.265,239
20160301|2016-02-24 15:30,24,15.26,15.26,15.235,15.245,72
20160301|2016-02-24 17:00,25,15.24,15.255,15.18,15.2,414
20160301|2016-02-24 17:30,25,15.205,15.24,15.205,15.22,154
20160301|2016-02-24 18:00,25,15.225,15.24,15.205,15.215,198
20160301|2016-02-24 18:30,25,15.215,15.245,15.195,15.245,410
20160301|2016-02-24 19:00,25,15.245,15.285,15.24,15.245,817
20160301|2016-02-24 19:30,25,15.245,15.3,15.24,15.28,323
20160301|2016-02-24 20:00,25,15.275,15.28,15.26,15.265,170
20160301|2016-02-24 20:30,25,15.265,15.27,15.22,15.225,529
20160301|2016-02-24 21:00,25,15.225,15.265,15.225,15.255,232
20160301|2016-02-24 21:30,25,15.255,15.275,15.255,15.255,177
20160301|2016-02-24 22:00,25,15.26,15.265,15.235,15.26,130
20160301|2016-02-24 22:30,25,15.26,15.26,15.235,15.25,117
20160301|2016-02-24 23:00,25,15.255,15.275,15.24,15.275,168
20160301|2016-02-24 23:30,25,15.275,15.295,15.25,15.265,542
20160301|2016-02-25 00:00,25,15.265,15.29,15.25,15.275,331
20160301|2016-02-25 00:30,25,15.27,15.29,15.25,15.265,243
20160301|2016-02-25 01:00,25,15.26,15.285,15.25,15.285,367
20160301|2016-02-25 01:30,25,15.285,15.315,15.27,15.29,579
20160301|2016-02-25 02:00,25,15.285,15.315,15.26,15.305,734
20160301|2016-02-25 02:30,25,15.305,15.325,15.295,15.32,419
20160301|2016-02-25 03:00,25,15.32,15.33,15.28,15.3,526
20160301|2016-02-25 03:30,25,15.295,15.305,15.275,15.29,323
20160301|2016-02-25 04:00,25,15.29,15.325,15.24,15.26,591
20160301|2016-02-25 04:30,25,15.26,15.265,15.235,15.24,304
20160301|2016-02-25 05:00,25,15.245,15.25,15.22,15.22,311
20160301|2016-02-25 05:30,25,15.215,15.23,15.2,15.21,417
20160301|2016-02-25 06:00,25,15.205,15.215,15.18,15.19,918
20160301|2016-02-25 06:30,25,15.195,15.24,15.185,15.2,877
20160301|2016-02-25 07:00,25,15.2,15.235,15.165,15.175,2375
20160301|2016-02-25 07:30,25,15.165,15.195,15.125,15.15,2701
20160301|2016-02-25 08:00,25,15.155,15.165,15.03,15.1,3835
20160301|2016-02-25 08:30,25,15.095,15.19,15.04,15.12,5078
20160301|2016-02-25 09:00,25,15.12,15.17,15.115,15.13,1428
20160301|2016-02-25 09:30,25,15.135,15.195,15.125,15.18,1843
20160301|2016-02-25 10:00,25,15.185,15.21,15.145,15.16,1387
20160301|2016-02-25 10:30,25,15.16,15.21,15.15,15.175,1194
20160301|2016-02-25 11:00,25,15.175,15.19,15.155,15.175,539
20160301|2016-02-25 11:30,25,15.175,15.205,15.165,15.195,931
20160301|2016-02-25 12:00,25,15.195,15.205,15.165,15.17,991
20160301|2016-02-25 12:30,25,15.17,15.17,15.12,15.14,820
20160301|2016-02-25 13:00,25,15.14,15.17,15.14,15.155,503
20160301|2016-02-25 13:30,25,15.155,15.195,15.155,15.185,254
20160301|2016-02-25 14:00,25,15.19,15.19,15.15,15.165,275
20160301|2016-02-25 14:30,25,15.165,15.175,15.135,15.135,417
20160301|2016-02-25 15:00,25,15.135,15.16,15.135,15.155,124
20160301|2016-02-25 15:30,25,15.145,15.16,15.135,15.14,71
20160301|2016-02-25 17:00,26,15.135,15.19,15.115,15.18,244
20160301|2016-02-25 17:30,26,15.17,15.18,15.16,15.16,27
20160301|2016-02-25 18:00,26,15.145,15.21,15.145,15.18,64
20160301|2016-02-25 18:30,26,15.19,15.195,15.175,15.18,11
20160301|2016-02-25 19:00,26,15.2,15.23,15.16,15.17,116
20160301|2016-02-25 19:30,26,15.175,15.175,15.15,15.175,34
20160301|2016-02-25 20:00,26,15.175,15.18,15.155,15.155,46
20160301|2016-02-25 20:30,26,15.155,15.155,15.13,15.14,32
20160301|2016-02-25 21:00,26,15.145,15.155,15.135,15.135,34
20160301|2016-02-25 21:30,26,15.135,15.135,15.115,15.12,59
20160301|2016-02-25 22:00,26,15.12,15.125,15.115,15.125,34
20160301|2016-02-25 22:30,26,15.135,15.15,15.125,15.15,16
20160301|2016-02-25 23:00,26,15.145,15.15,15.145,15.145,13
20160301|2016-02-25 23:30,26,15.15,15.17,15.13,15.15,94
20160301|2016-02-26 00:00,26,15.14,15.14,15.125,15.13,52
20160301|2016-02-26 00:30,26,15.13,15.14,15.13,15.14,10
20160301|2016-02-26 01:00,26,15.135,15.135,15.11,15.115,69
20160301|2016-02-26 01:30,26,15.115,15.12,15.09,15.09,70
20160301|2016-02-26 02:00,26,15.105,15.115,15.05,15.06,155
20160301|2016-02-26 02:30,26,15.05,15.055,15.025,15.03,187
20160301|2016-02-26 03:00,26,15.03,15.055,15.025,15.04,169
20160301|2016-02-26 03:30,26,15.04,15.06,15.035,15.06,85
20160301|2016-02-26 04:00,26,15.06,15.085,15.045,15.06,117
20160301|2016-02-26 04:30,26,15.06,15.09,15.06,15.085,119
20160301|2016-02-26 05:00,26,15.09,15.11,15.085,15.095,113
20160301|2016-02-26 05:30,26,15.095,15.135,15.09,15.125,76
20160301|2016-02-26 06:00,26,15.125,15.17,15.125,15.145,167
20160301|2016-02-26 06:30,26,15.13,15.135,15.12,15.125,62
20160301|2016-02-26 07:00,26,15.135,15.135,15.095,15.11,222
20160301|2016-02-26 07:30,26,15.095,15.12,15.06,15.085,705
20160301|2016-02-26 08:00,26,15.08,15.1,15.015,15.045,512
20160301|2016-02-26 08:30,26,15.035,15.05,14.87,14.89,661
20160301|2016-02-26 09:00,26,14.88,14.92,14.82,14.875,593
20160301|2016-02-26 09:30,26,14.875,14.88,14.8,14.805,413
20160301|2016-02-26 10:00,26,14.805,14.805,14.68,14.735,760
20160301|2016-02-26 10:30,26,14.73,14.75,14.72,14.74,177
20160301|2016-02-26 11:00,26,14.74,14.76,14.72,14.76,135
20160301|2016-02-26 11:30,26,14.755,14.765,14.73,14.73,71
20160301|2016-02-26 12:00,26,14.72,14.735,14.68,14.71,278
20160301|2016-02-26 12:30,26,14.71,14.725,14.695,14.695,98
20160301|2016-02-26 13:00,26,14.69,14.71,14.69,14.71,21
20160301|2016-02-26 13:30,26,14.72,14.74,14.72,14.74,17
20160301|2016-02-26 14:00,26,14.715,14.74,14.715,14.73,34
20160301|2016-02-26 14:30,26,14.74,14.75,14.72,14.745,125
20160301|2016-02-26 15:00,26,14.73,14.735,14.705,14.71,27
20160301|2016-02-26 15:30,26,14.71,14.71,14.675,14.685,105
20160301|2016-02-28 17:00,29,14.735,14.735,14.7,14.7,18
20160301|2016-02-28 18:00,29,14.71,14.71,14.71,14.71,6
20160301|2016-02-28 18:30,29,14.72,14.72,14.715,14.715,6
20160301|2016-02-28 19:00,29,14.76,14.76,14.75,14.76,15
20160301|2016-02-28 19:30,29,14.76,14.76,14.755,14.755,9
20160301|2016-02-28 20:00,29,14.75,14.75,14.715,14.72,7
20160301|2016-02-28 20:30,29,14.715,14.715,14.71,14.715,28
20160301|2016-02-28 21:00,29,14.71,14.715,14.71,14.71,13
20160301|2016-02-28 22:00,29,14.66,14.66,14.655,14.655,9
20160301|2016-02-28 22:30,29,14.665,14.665,14.61,14.61,3
20160301|2016-02-28 23:00,29,14.68,14.68,14.68,14.68,3
20160301|2016-02-28 23:30,29,14.665,14.7,14.665,14.7,9
20160301|2016-02-29 00:00,29,14.68,14.68,14.68,14.68,4
20160301|2016-02-29 00:30,29,14.62,14.665,14.62,14.655,14
20160301|2016-02-29 01:00,29,14.655,14.67,14.655,14.67,3
20160301|2016-02-29 01:30,29,14.69,14.735,14.69,14.735,5
20160301|2016-02-29 02:30,29,14.74,14.765,14.74,14.765,7
20160301|2016-02-29 03:30,29,14.78,14.78,14.77,14.77,3
20160301|2016-02-29 04:00,29,14.805,14.83,14.805,14.83,12
20160301|2016-02-29 04:30,29,14.81,14.825,14.81,14.825,2
20160301|2016-02-29 05:30,29,14.785,14.785,14.785,14.785,1
20160301|2016-02-29 06:00,29,14.78,14.805,14.755,14.805,33
20160301|2016-02-29 06:30,29,14.8,14.84,14.8,14.835,24
20160301|2016-02-29 07:00,29,14.745,14.755,14.685,14.685,8
20160301|2016-02-29 07:30,29,14.71,14.75,14.71,14.745,13
20160301|2016-02-29 08:00,29,14.75,14.755,14.72,14.73,5
20160301|2016-02-29 08:30,29,14.75,14.815,14.75,14.81,10
20160301|2016-02-29 09:00,29,14.805,14.805,14.8,14.805,4
20160301|2016-02-29 09:30,29,14.78,14.815,14.78,14.795,7
20160301|2016-02-29 10:00,29,14.805,14.805,14.805,14.805,1
20160301|2016-02-29 10:30,29,14.83,14.83,14.82,14.83,4
20160301|2016-02-29 11:00,29,14.815,14.82,14.805,14.805,5
20160301|2016-02-29 12:00,29,14.84,14.9,14.835,14.895,119
20160301|2016-02-29 12:30,29,14.895,14.915,14.87,14.87,11
20160301|2016-02-29 13:00,29,14.89,14.91,14.88,14.91,40
20160301|2016-02-29 13:30,29,14.905,14.905,14.905,14.905,1
20160301|2016-02-29 14:00,29,14.925,14.925,14.925,14.925,2
20160301|2016-02-29 14:30,29,14.92,14.92,14.92,14.92,1
20160301|2016-02-29 15:00,29,14.9,14.9,14.9,14.9,1
20160301|2016-02-29 18:30,1,14.925,14.93,14.92,14.93,9
20160301|2016-02-29 19:00,1,14.92,14.94,14.92,14.94,6
20160301|2016-02-29 19:30,1,14.94,14.955,14.94,14.955,4
20160301|2016-02-29 20:00,1,14.965,14.965,14.965,14.965,2
20160301|2016-02-29 20:30,1,14.935,14.935,14.935,14.935,1
20160301|2016-02-29 21:30,1,14.91,14.91,14.91,14.91,4
20160301|2016-02-29 22:30,1,14.95,14.95,14.95,14.95,1
20160301|2016-03-01 00:30,1,14.95,14.95,14.95,14.95,1
20160301|2016-03-01 01:00,1,14.93,14.93,14.885,14.885,10
20160301|2016-03-01 01:30,1,14.885,14.885,14.885,14.885,1
20160301|2016-03-01 02:30,1,14.88,14.88,14.88,14.88,2
20160301|2016-03-01 03:30,1,14.86,14.86,14.86,14.86,10
20160301|2016-03-01 06:00,1,15.04,15.04,15.04,15.04,28
20160301|2016-03-01 07:00,1,15.04,15.04,15.03,15.03,4
20160301|2016-03-01 07:30,1,14.97,14.97,14.945,14.945,2
20160301|2016-03-01 08:00,1,14.93,14.93,14.895,14.93,25
20160301|2016-03-01 08:30,1,14.9,14.9,14.87,14.885,4
20160301|2016-03-01 09:00,1,14.82,14.82,14.735,14.735,7
20160301|2016-03-01 09:30,1,14.73,14.77,14.73,14.77,13
20160301|2016-03-01 10:00,1,14.79,14.79,14.77,14.785,12
20160301|2016-03-01 10:30,1,14.775,14.775,14.76,14.765,7
20160301|2016-03-01 11:00,1,14.76,14.78,14.75,14.78,23
20160301|2016-03-01 11:30,1,14.75,14.75,14.75,14.75,1
20160301|2016-03-01 12:00,1,14.755,14.755,14.725,14.725,20
20160301|2016-03-01 12:30,1,14.725,14.725,14.725,14.725,10
20160301|2016-03-01 13:30,1,14.79,14.82,14.79,14.82,4
20160301|2016-03-01 14:00,1,14.9,14.905,14.9,14.905,2
20160301|2016-03-01 14:30,1,14.87,14.87,14.87,14.87,2
20160301|2016-03-01 15:00,1,14.87,14.87,14.84,14.84,15
20160301|2016-03-01 18:30,2,14.81,14.81,14.81,14.81,3
20160301|2016-03-01 19:00,2,14.765,14.775,14.76,14.775,21
20160301|2016-03-01 19:30,2,14.79,14.79,14.79,14.79,2
20160301|2016-03-01 20:00,2,14.795,14.795,14.795,14.795,14
20160301|2016-03-01 23:30,2,14.795,14.8,14.795,14.8,6
20160301|2016-03-02 00:00,2,14.8,14.805,14.8,14.805,9
20160301|2016-03-02 00:30,2,14.805,14.805,14.805,14.805,3
20160301|2016-03-02 01:00,2,14.805,14.805,14.805,14.805,2
20160301|2016-03-02 02:00,2,14.835,14.835,14.835,14.835,1
20160301|2016-03-02 03:30,2,14.805,14.805,14.805,14.805,3
20160301|2016-03-02 06:00,2,14.875,14.875,14.875,14.875,1
20160301|2016-03-02 06:30,2,14.84,14.84,14.84,14.84,5
20160301|2016-03-02 07:00,2,14.845,14.9,14.845,14.9,6
20160301|2016-03-02 08:00,2,14.83,14.87,14.83,14.87,11
20160301|2016-03-02 08:30,2,14.92,14.925,14.92,14.925,14
20160301|2016-03-02 09:00,2,14.935,14.985,14.935,14.985,5
20160301|2016-03-02 09:30,2,14.995,14.995,14.965,14.965,11
20160301|2016-03-02 10:00,2,14.955,14.955,14.93,14.93,6
20160301|2016-03-02 11:30,2,14.96,14.99,14.96,14.99,2
20160301|2016-03-02 12:00,2,14.995,15,14.98,14.98,4
20160301|2016-03-02 12:30,2,14.985,14.995,14.985,14.995,2
20160301|2016-03-02 13:00,2,14.975,14.975,14.975,14.975,1
20160301|2016-03-02 13:30,2,14.98,14.98,14.98,14.98,1
20160301|2016-03-02 14:30,2,14.97,14.97,14.97,14.97,2
20160301|2016-03-02 19:30,3,14.945,14.945,14.935,14.935,2
20160301|2016-03-02 21:00,3,14.935,14.935,14.935,14.935,7
20160301|2016-03-03 02:30,3,14.92,14.92,14.92,14.92,1
20160301|2016-03-03 05:30,3,15.01,15.01,15.01,15.01,1
20160301|2016-03-03 06:00,3,14.97,14.97,14.97,14.97,1
20160301|2016-03-03 08:00,3,14.99,14.99,14.97,14.97,3
20160301|2016-03-03 08:30,3,15.07,15.07,15.07,15.07,1
20160301|2016-03-03 09:00,3,15.095,15.21,15.095,15.195,5
20160301|2016-03-03 09:30,3,15.17,15.17,15.13,15.155,24
20160301|2016-03-03 10:00,3,15.155,15.175,15.155,15.17,97
20160301|2016-03-03 10:30,3,15.185,15.2,15.15,15.15,6
20160301|2016-03-03 11:00,3,15.155,15.155,15.155,15.155,1
20160301|2016-03-03 11:30,3,15.17,15.17,15.17,15.17,11
20160301|2016-03-03 12:00,3,15.165,15.165,15.14,15.14,42
20160301|2016-03-03 12:30,3,15.12,15.135,15.12,15.135,11
20160301|2016-03-03 14:00,3,15.235,15.33,15.235,15.3,23
20160301|2016-03-03 14:30,3,15.27,15.275,15.25,15.25,27
20160301|2016-03-03 15:00,3,15.235,15.265,15.235,15.265,3
20160301|2016-03-03 17:00,4,15.22,15.22,15.22,15.22,2
20160301|2016-03-03 17:30,4,15.195,15.195,15.18,15.18,3
20160301|2016-03-03 18:00,4,15.18,15.18,15.18,15.18,1
20160301|2016-03-03 18:30,4,15.185,15.185,15.185,15.185,9
20160301|2016-03-03 19:00,4,15.15,15.175,15.14,15.175,13
20160301|2016-03-03 20:00,4,15.22,15.23,15.22,15.23,7
20160301|2016-03-03 20:30,4,15.255,15.26,15.235,15.235,18
20160301|2016-03-03 21:00,4,15.25,15.25,15.25,15.25,10
20160301|2016-03-03 22:30,4,15.275,15.275,15.275,15.275,5
20160301|2016-03-03 23:30,4,15.26,15.285,15.26,15.285,6
20160301|2016-03-04 00:00,4,15.3,15.345,15.3,15.345,30
20160301|2016-03-04 00:30,4,15.365,15.385,15.36,15.385,21
20160301|2016-03-04 01:00,4,15.365,15.365,15.365,15.365,1
20160301|2016-03-04 02:00,4,15.39,15.515,15.39,15.515,79
20160301|2016-03-04 02:30,4,15.45,15.505,15.44,15.505,31
20160301|2016-03-04 03:00,4,15.515,15.54,15.515,15.54,16
20160301|2016-03-04 04:30,4,15.5,15.5,15.5,15.5,1
20160301|2016-03-04 05:00,4,15.435,15.435,15.435,15.435,1
20160301|2016-03-04 06:00,4,15.43,15.43,15.43,15.43,1
20160301|2016-03-04 06:30,4,15.37,15.42,15.37,15.42,2
20160301|2016-03-04 07:00,4,15.35,15.35,15.35,15.35,1
20160301|2016-03-04 07:30,4,15.2,15.41,15.2,15.41,2
20160301|2016-03-04 08:00,4,15.47,15.47,15.405,15.405,4
20160301|2016-03-04 08:30,4,15.43,15.69,15.43,15.67,190
20160301|2016-03-04 09:00,4,15.68,15.705,15.64,15.705,12
20160301|2016-03-04 09:30,4,15.725,15.725,15.6,15.6,8
20160301|2016-03-04 10:00,4,15.69,15.78,15.69,15.775,36
20160301|2016-03-04 10:30,4,15.77,15.78,15.705,15.705,12
20160301|2016-03-04 11:00,4,15.71,15.71,15.66,15.66,8
20160301|2016-03-04 12:00,4,15.69,15.69,15.675,15.69,4
20160301|2016-03-04 12:30,4,15.63,15.63,15.51,15.51,6
20160301|2016-03-04 13:00,4,15.54,15.61,15.54,15.57,25
20160301|2016-03-04 13:30,4,15.565,15.565,15.475,15.495,11
20160301|2016-03-04 14:00,4,15.55,15.57,15.525,15.525,16
20160301|2016-03-04 14:30,4,15.52,15.54,15.52,15.54,15
20160301|2016-03-06 17:00,7,15.57,15.595,15.565,15.595,25
20160301|2016-03-06 17:30,7,15.595,15.62,15.595,15.62,20
20160301|2016-03-06 18:00,7,15.61,15.61,15.61,15.61,1
20160301|2016-03-06 18:30,7,15.665,15.705,15.665,15.7,35
20160301|2016-03-06 19:00,7,15.715,15.745,15.69,15.69,28
20160301|2016-03-06 19:30,7,15.68,15.68,15.68,15.68,1
20160301|2016-03-06 20:00,7,15.525,15.565,15.525,15.565,2
20160301|2016-03-06 22:30,7,15.535,15.535,15.535,15.535,1
20160301|2016-03-07 01:30,7,15.605,15.605,15.605,15.605,1
20160301|2016-03-07 02:00,7,15.55,15.55,15.55,15.55,1
20160301|2016-03-07 03:00,7,15.68,15.68,15.68,15.68,1
20160301|2016-03-07 03:30,7,15.67,15.67,15.67,15.67,1
20160301|2016-03-07 05:00,7,15.695,15.695,15.695,15.695,1
20160301|2016-03-07 06:00,7,15.68,15.68,15.68,15.68,1
20160301|2016-03-07 06:30,7,15.71,15.715,15.71,15.715,6
20160301|2016-03-07 07:00,7,15.795,15.795,15.795,15.795,1
20160301|2016-03-07 07:30,7,15.68,15.68,15.68,15.68,2
20160301|2016-03-07 08:00,7,15.64,15.64,15.59,15.59,5
20160301|2016-03-07 08:30,7,15.62,15.62,15.62,15.62,1
20160301|2016-03-07 09:00,7,15.69,15.69,15.69,15.69,2
20160301|2016-03-07 11:30,7,15.59,15.59,15.59,15.59,1
20160301|2016-03-07 13:00,7,15.66,15.66,15.66,15.66,1
20160301|2016-03-07 14:00,7,15.645,15.645,15.64,15.64,20
20160301|2016-03-07 14:30,7,15.65,15.655,15.65,15.655,36
20160301|2016-03-07 19:30,8,15.71,15.71,15.71,15.71,1
20160301|2016-03-07 20:00,8,15.75,15.75,15.69,15.69,2
20160301|2016-03-08 01:30,8,15.665,15.665,15.665,15.665,2
20160301|2016-03-08 06:00,8,15.63,15.635,15.63,15.635,2
20160301|2016-03-08 07:30,8,15.61,15.625,15.59,15.59,8
20160301|2016-03-08 08:00,8,15.585,15.585,15.56,15.56,2
20160301|2016-03-08 08:30,8,15.61,15.61,15.43,15.475,243
20160301|2016-03-08 09:00,8,15.45,15.47,15.44,15.44,87
20160301|2016-03-08 09:30,8,15.43,15.43,15.43,15.43,1
20160301|2016-03-08 12:00,8,15.44,15.44,15.44,15.44,2
20160301|2016-03-08 15:00,8,15.365,15.365,15.365,15.365,1
20160301|2016-03-08 17:30,9,15.385,15.395,15.385,15.395,6
20160301|2016-03-08 18:00,9,15.395,15.395,15.395,15.395,1
20160301|2016-03-08 18:30,9,15.375,15.375,15.375,15.375,3
20160301|2016-03-08 19:00,9,15.32,15.32,15.32,15.32,2
20160301|2016-03-08 19:30,9,15.2,15.265,15.195,15.25,64
20160301|2016-03-08 23:30,9,15.285,15.285,15.285,15.285,1
20160301|2016-03-09 04:30,9,15.375,15.375,15.375,15.375,1
20160301|2016-03-09 05:00,9,15.345,15.345,15.345,15.345,1
20160301|2016-03-09 06:00,9,15.295,15.295,15.295,15.295,1
20160301|2016-03-09 07:30,9,15.305,15.305,15.305,15.305,1
20160301|2016-03-09 08:30,9,15.285,15.285,15.285,15.285,1
20160301|2016-03-09 13:00,9,15.31,15.31,15.31,15.31,2
20160301|2016-03-09 14:30,9,15.285,15.285,15.285,15.285,1
20160301|2016-03-09 17:30,10,15.315,15.315,15.315,15.315,13
20160301|2016-03-09 19:00,10,15.27,15.27,15.27,15.27,1
20160301|2016-03-09 19:30,10,15.285,15.285,15.285,15.285,1
20160301|2016-03-09 21:30,10,15.285,15.285,15.285,15.285,1
20160301|2016-03-10 00:00,10,15.255,15.255,15.255,15.255,1
20160301|2016-03-10 00:30,10,15.235,15.235,15.235,15.235,1
20160301|2016-03-10 01:00,10,15.235,15.235,15.235,15.235,1
20160301|2016-03-10 01:30,10,15.235,15.235,15.235,15.235,1
20160301|2016-03-10 02:00,10,15.235,15.25,15.235,15.25,2
20160301|2016-03-10 06:00,10,15.295,15.295,15.295,15.295,1
20160301|2016-03-10 06:30,10,15.265,15.29,15.265,15.28,5
20160301|2016-03-10 07:00,10,15.175,15.305,15.175,15.305,7
20160301|2016-03-10 07:30,10,15.465,15.48,15.465,15.48,5
20160301|2016-03-10 08:00,10,15.495,15.5,15.495,15.5,5
20160301|2016-03-10 11:00,10,15.555,15.56,15.555,15.56,30
20160301|2016-03-10 12:30,10,15.575,15.575,15.57,15.57,30
20160301|2016-03-10 13:30,10,15.6,15.605,15.565,15.57,102
20160301|2016-03-10 15:30,10,15.595,15.625,15.595,15.625,6
20160301|2016-03-10 18:00,11,15.605,15.605,15.605,15.605,11
20160301|2016-03-10 21:30,11,15.63,15.63,15.63,15.63,1
20160301|2016-03-10 22:00,11,15.605,15.605,15.605,15.605,1
20160301|2016-03-11 02:30,11,15.615,15.615,15.615,15.615,1
20160301|2016-03-11 03:30,11,15.565,15.565,15.565,15.565,1
20160301|2016-03-11 06:00,11,15.555,15.6,15.555,15.595,8
20160301|2016-03-11 07:00,11,15.59,15.59,15.59,15.59,2
20160301|2016-03-11 08:30,11,15.66,15.66,15.66,15.66,3
20160301|2016-03-11 09:00,11,15.62,15.625,15.565,15.565,156
20160301|2016-03-11 13:00,11,15.64,15.64,15.64,15.64,5
20160301|2016-03-11 14:30,11,15.55,15.55,15.55,15.55,1
20160301|2016-03-13 19:30,14,15.55,15.55,15.55,15.55,11
20160301|2016-03-13 21:30,14,15.555,15.555,15.555,15.555,2
20160301|2016-03-14 04:00,14,15.675,15.675,15.675,15.675,6
20160301|2016-03-14 04:30,14,15.695,15.695,15.695,15.695,1
20160301|2016-03-14 05:00,14,15.69,15.695,15.685,15.695,5
20160301|2016-03-14 07:00,14,15.65,15.65,15.65,15.65,10
20160301|2016-03-14 08:00,14,15.735,15.8,15.735,15.8,21
20160301|2016-03-14 10:00,14,15.475,15.475,15.475,15.475,5
20160301|2016-03-14 12:30,14,15.48,15.48,15.48,15.48,1
20160301|2016-03-14 15:30,14,15.37,15.37,15.37,15.37,8
20160301|2016-03-14 18:30,15,15.385,15.41,15.385,15.41,2
20160301|2016-03-14 19:00,15,15.395,15.395,15.39,15.39,11
20160301|2016-03-14 20:00,15,15.385,15.385,15.315,15.32,15
20160301|2016-03-14 20:30,15,15.34,15.34,15.335,15.335,7
20160301|2016-03-14 21:00,15,15.32,15.32,15.32,15.32,10
20160301|2016-03-15 03:00,15,15.355,15.355,15.355,15.355,1
20160301|2016-03-15 03:30,15,15.375,15.375,15.375,15.375,1
20160301|2016-03-15 05:00,15,15.33,15.33,15.33,15.33,1
20160301|2016-03-15 06:30,15,15.335,15.335,15.335,15.335,1
20160301|2016-03-15 08:00,15,15.36,15.36,15.36,15.36,10
20160301|2016-03-15 10:00,15,15.245,15.245,15.245,15.245,4
20160301|2016-03-15 10:30,15,15.255,15.265,15.25,15.26,27
20160301|2016-03-15 14:30,15,15.3,15.3,15.3,15.3,1
20160301|2016-03-15 15:00,15,15.295,15.295,15.295,15.295,7
20160301|2016-03-15 20:00,16,15.27,15.27,15.27,15.27,1
20160301|2016-03-16 00:30,16,15.315,15.315,15.315,15.315,1
20160301|2016-03-16 08:30,16,15.265,15.265,15.265,15.265,1
20160301|2016-03-16 09:00,16,15.27,15.27,15.27,15.27,1
20160301|2016-03-16 12:00,16,15.22,15.22,15.22,15.22,4
20160301|2016-03-16 12:30,16,15.22,15.225,15.22,15.225,9
20160301|2016-03-16 13:00,16,15.31,15.5,15.31,15.5,31
20160301|2016-03-16 13:30,16,15.595,15.595,15.595,15.595,1
20160301|2016-03-16 14:00,16,15.63,15.635,15.63,15.63,15
20160301|2016-03-16 14:30,16,15.63,15.66,15.63,15.635,30
20160301|2016-03-16 15:00,16,15.64,15.64,15.64,15.64,2
20160301|2016-03-16 17:00,17,15.63,15.63,15.63,15.63,10
20160301|2016-03-16 19:00,17,15.66,15.66,15.66,15.66,3
20160301|2016-03-16 19:30,17,15.645,15.645,15.645,15.645,1
20160301|2016-03-16 20:00,17,15.605,15.62,15.595,15.595,18
20160301|2016-03-17 03:00,17,15.69,15.69,15.69,15.69,3
20160301|2016-03-17 03:30,17,15.73,15.73,15.73,15.73,3
20160301|2016-03-17 04:00,17,15.66,15.665,15.66,15.665,2
20160301|2016-03-17 05:00,17,15.72,15.72,15.71,15.71,4
20160301|2016-03-17 05:30,17,15.77,15.78,15.77,15.78,7
20160301|2016-03-17 07:00,17,15.745,15.745,15.745,15.745,1
20160301|2016-03-17 07:30,17,15.725,15.725,15.715,15.72,12
20160301|2016-03-17 08:00,17,15.715,15.93,15.715,15.93,38
20160301|2016-03-17 09:00,17,15.86,15.9,15.86,15.9,9
20160301|2016-03-17 09:30,17,15.93,16.035,15.93,16,34
20160301|2016-03-17 10:00,17,16,16.025,15.975,15.98,18
20160301|2016-03-17 10:30,17,15.985,15.995,15.97,15.975,23
20160301|2016-03-17 12:00,17,15.99,16.005,15.99,16.005,20
20160301|2016-03-17 14:00,17,15.935,15.935,15.92,15.92,10
20160301|2016-03-17 14:30,17,15.92,15.92,15.92,15.92,16
20160301|2016-03-17 15:00,17,15.915,15.915,15.915,15.915,6
20160301|2016-03-17 20:30,18,16.085,16.095,16.085,16.09,16
20160301|2016-03-17 21:00,18,16.105,16.105,16.105,16.105,8
20160301|2016-03-17 21:30,18,16.095,16.1,16.095,16.1,8
20160301|2016-03-17 22:00,18,16.115,16.115,16.115,16.115,2
20160301|2016-03-18 01:30,18,16.15,16.15,16.15,16.15,1
20160301|2016-03-18 06:30,18,16,16,16,16,1
20160301|2016-03-18 07:00,18,16.01,16.01,16,16,10
20160301|2016-03-18 09:00,18,15.885,15.885,15.885,15.885,2
20160301|2016-03-18 10:30,18,15.87,15.87,15.87,15.87,3
20160301|2016-03-20 20:00,21,15.795,15.795,15.795,15.795,1
20160301|2016-03-20 22:30,21,15.86,15.86,15.86,15.86,1
20160301|2016-03-21 00:30,21,15.75,15.79,15.75,15.79,7
20160301|2016-03-21 07:00,21,15.86,15.86,15.855,15.855,7
20160301|2016-03-21 09:30,21,15.815,15.815,15.815,15.815,1
20160301|2016-03-21 15:30,21,15.855,15.855,15.855,15.855,1
20160301|2016-03-22 07:30,22,15.95,15.955,15.92,15.92,9
20160301|2016-03-22 08:00,22,15.885,15.885,15.885,15.885,1
20160301|2016-03-22 08:30,22,15.89,15.935,15.89,15.935,2
20160301|2016-03-22 09:30,22,15.945,15.945,15.945,15.945,1
20160301|2016-03-22 10:00,22,15.88,15.88,15.88,15.88,1
20160301|2016-03-22 10:30,22,15.875,15.88,15.845,15.85,8
20160301|2016-03-22 12:00,22,15.855,15.855,15.855,15.855,1
20160301|2016-03-22 15:00,22,15.865,15.865,15.865,15.865,1
20160301|2016-03-23 07:00,23,15.5,15.5,15.3,15.3,50
20160301|2016-03-23 07:30,23,15.395,15.395,15.395,15.395,1
20160301|2016-03-23 08:30,23,15.395,15.405,15.33,15.33,14
20160301|2016-03-23 09:00,23,15.285,15.32,15.285,15.32,84
20160301|2016-03-23 09:30,23,15.255,15.255,15.255,15.255,5
20160301|2016-03-23 10:30,23,15.275,15.275,15.275,15.275,2
20160301|2016-03-23 13:00,23,15.29,15.29,15.29,15.29,1
20160301|2016-03-23 13:30,23,15.295,15.295,15.295,15.295,3
20160301|2016-03-24 06:30,24,15.29,15.29,15.29,15.29,11
20160301|2016-03-24 07:30,24,15.31,15.31,15.31,15.31,10
20160301|2016-03-24 08:00,24,15.315,15.315,15.315,15.315,1
20160301|2016-03-24 09:30,24,15.295,15.295,15.295,15.295,1
20160301|2016-03-24 10:00,24,15.265,15.265,15.265,15.265,1
20160301|2016-03-24 14:00,24,15.24,15.24,15.24,15.24,1
20160301|2016-03-24 14:30,24,15.2,15.2,15.18,15.18,2
20160301|2016-03-27 20:30,28,15.18,15.18,15.18,15.18,18
20160301|2016-03-28 06:00,28,15.26,15.265,15.26,15.265,20
20160301|2016-03-28 08:00,28,15.235,15.235,15.235,15.235,4
20160301|2016-03-28 08:30,28,15.325,15.325,15.325,15.325,2
20160301|2016-03-28 11:30,28,15.2,15.2,15.2,15.2,20
20160301|2016-03-28 13:00,28,15.2,15.2,15.2,15.2,2
20160301|2016-03-29 04:00,29,15.115,15.115,15.115,15.115,2
20160301|2016-03-29 09:30,29,15.175,15.175,15.175,15.175,1
20160301|2016-03-29 11:00,29,15.155,15.155,15.155,15.155,1
20160401|2016-01-29 09:00,29,14.205,14.205,14.205,14.205,1
20160401|2016-01-29 09:30,29,14.305,14.305,14.305,14.305,1
20160401|2016-02-01 11:00,1,14.32,14.32,14.32,14.32,1
20160401|2016-02-03 10:30,3,14.675,14.675,14.675,14.675,1
20160401|2016-02-04 06:00,4,14.79,14.79,14.79,14.79,2
20160401|2016-02-04 06:30,4,14.775,14.775,14.775,14.775,1
20160401|2016-02-04 11:00,4,14.88,14.88,14.87,14.87,2
20160401|2016-02-05 05:00,5,14.935,14.945,14.935,14.94,26
20160401|2016-02-05 14:00,5,14.91,14.91,14.91,14.91,6
20160401|2016-02-05 14:30,5,14.96,14.96,14.96,14.96,6
20160401|2016-02-07 17:00,8,15.05,15.05,15.05,15.05,2
20160401|2016-02-07 18:00,8,14.975,14.975,14.975,14.975,1
20160401|2016-02-08 02:30,8,14.99,14.99,14.99,14.99,2
20160401|2016-02-08 06:30,8,15.035,15.035,15.035,15.035,6
20160401|2016-02-08 07:00,8,15,15,15,15,1
20160401|2016-02-08 07:30,8,15.05,15.05,15.05,15.05,6
20160401|2016-02-08 08:30,8,15.325,15.39,15.325,15.39,24
20160401|2016-02-08 10:30,8,15.36,15.36,15.36,15.36,1
20160401|2016-02-08 12:00,8,15.455,15.455,15.455,15.455,7
20160401|2016-02-08 13:00,8,15.43,15.43,15.43,15.43,2
20160401|2016-02-08 14:30,8,15.35,15.35,15.35,15.35,4
20160401|2016-02-08 15:00,8,15.34,15.34,15.34,15.34,1
20160401|2016-02-08 18:00,9,15.375,15.375,15.375,15.375,2
20160401|2016-02-09 07:00,9,15.35,15.35,15.35,15.35,2
20160401|2016-02-09 07:30,9,15.405,15.405,15.405,15.405,1
20160401|2016-02-09 08:00,9,15.38,15.38,15.38,15.38,6
20160401|2016-02-09 09:00,9,15.345,15.345,15.345,15.345,1
20160401|2016-02-09 11:30,9,15.455,15.48,15.455,15.48,4
20160401|2016-02-09 13:00,9,15.37,15.37,15.37,15.37,2
20160401|2016-02-09 14:30,9,15.265,15.265,15.265,15.265,3
20160401|2016-02-10 06:00,10,15.15,15.15,15.15,15.15,2
20160401|2016-02-10 19:30,11,15.415,15.415,15.415,15.415,1
20160401|2016-02-11 00:30,11,15.4,15.4,15.4,15.4,2
20160401|2016-02-11 02:00,11,15.4,15.4,15.4,15.4,1
20160401|2016-02-11 06:00,11,15.675,15.675,15.67,15.67,2
20160401|2016-02-11 08:00,11,15.78,15.78,15.78,15.78,4
20160401|2016-02-11 08:30,11,15.71,15.71,15.71,15.71,1
20160401|2016-02-11 09:00,11,15.68,15.68,15.68,15.68,1
20160401|2016-02-11 09:30,11,15.77,15.77,15.77,15.77,1
20160401|2016-02-11 10:00,11,15.785,15.79,15.785,15.785,18
20160401|2016-02-11 10:30,11,15.92,15.92,15.92,15.92,1
20160401|2016-02-11 14:30,11,15.72,15.72,15.72,15.72,1
20160401|2016-02-11 19:00,12,15.745,15.745,15.745,15.745,1
20160401|2016-02-11 20:00,12,15.715,15.715,15.715,15.715,1
20160401|2016-02-11 21:30,12,15.695,15.695,15.695,15.695,1
20160401|2016-02-11 23:00,12,15.705,15.705,15.705,15.705,1
20160401|2016-02-12 00:30,12,15.75,15.75,15.75,15.75,1
20160401|2016-02-12 02:00,12,15.7,15.7,15.7,15.7,1
20160401|2016-02-12 07:30,12,15.71,15.735,15.71,15.735,2
20160401|2016-02-12 08:00,12,15.74,15.74,15.735,15.735,4
20160401|2016-02-12 09:00,12,15.84,15.845,15.82,15.825,9
20160401|2016-02-12 10:00,12,15.745,15.745,15.745,15.745,1
20160401|2016-02-12 10:30,12,15.735,15.735,15.735,15.735,1
20160401|2016-02-14 19:00,16,15.455,15.455,15.44,15.44,2
20160401|2016-02-14 20:00,16,15.38,15.38,15.375,15.38,3
20160401|2016-02-15 07:00,16,15.34,15.34,15.34,15.34,5
20160401|2016-02-15 07:30,16,15.4,15.4,15.4,15.4,12
20160401|2016-02-15 08:00,16,15.39,15.39,15.39,15.39,1
20160401|2016-02-15 09:00,16,15.29,15.29,15.285,15.285,9
20160401|2016-02-15 11:30,16,15.365,15.365,15.35,15.35,12
20160401|2016-02-15 19:30,16,15.35,15.35,15.325,15.325,39
20160401|2016-02-16 05:30,16,15.45,15.45,15.45,15.45,1
20160401|2016-02-16 09:00,16,15.38,15.38,15.38,15.38,1
20160401|2016-02-16 09:30,16,15.41,15.41,15.41,15.41,4
20160401|2016-02-16 12:30,16,15.325,15.325,15.325,15.325,1
20160401|2016-02-16 14:30,16,15.29,15.29,15.29,15.29,1
20160401|2016-02-16 15:00,16,15.26,15.26,15.26,15.26,1
20160401|2016-02-17 04:00,17,15.25,15.25,15.25,15.25,1
20160401|2016-02-17 08:00,17,15.33,15.36,15.33,15.36,2
20160401|2016-02-17 10:00,17,15.375,15.42,15.375,15.42,2
20160401|2016-02-17 11:00,17,15.395,15.395,15.395,15.395,1
20160401|2016-02-17 13:00,17,15.33,15.33,15.33,15.33,1
20160401|2016-02-18 05:00,18,15.27,15.27,15.27,15.27,1
20160401|2016-02-18 08:30,18,15.325,15.325,15.325,15.325,1
20160401|2016-02-18 10:00,18,15.425,15.425,15.4,15.4,2
20160401|2016-02-18 10:30,18,15.405,15.405,15.405,15.405,6
20160401|2016-02-18 11:30,18,15.465,15.465,15.465,15.465,1
20160401|2016-02-18 12:00,18,15.495,15.495,15.495,15.495,1
20160401|2016-02-18 12:30,18,15.48,15.48,15.465,15.48,7
20160401|2016-02-18 13:30,18,15.46,15.46,15.46,15.46,2
20160401|2016-02-18 14:00,18,15.535,15.535,15.515,15.515,4
20160401|2016-02-18 14:30,18,15.54,15.54,15.535,15.535,2
20160401|2016-02-18 18:30,19,15.45,15.45,15.45,15.45,1
20160401|2016-02-19 03:00,19,15.405,15.405,15.405,15.405,1
20160401|2016-02-19 03:30,19,15.37,15.37,15.37,15.37,1
20160401|2016-02-19 06:30,19,15.49,15.49,15.49,15.49,1
20160401|2016-02-19 07:00,19,15.49,15.49,15.49,15.49,1
20160401|2016-02-19 07:30,19,15.37,15.43,15.37,15.4,5
20160401|2016-02-19 08:00,19,15.37,15.37,15.37,15.37,1
20160401|2016-02-19 09:00,19,15.42,15.42,15.39,15.39,2
20160401|2016-02-19 11:30,19,15.445,15.445,15.445,15.445,1
20160401|2016-02-19 13:30,19,15.435,15.435,15.435,15.435,7
20160401|2016-02-21 18:30,22,15.355,15.355,15.355,15.355,1
20160401|2016-02-21 21:00,22,15.27,15.28,15.27,15.28,2
20160401|2016-02-21 21:30,22,15.24,15.24,15.24,15.24,1
20160401|2016-02-22 01:30,22,15.25,15.25,15.205,15.205,5
20160401|2016-02-22 02:00,22,15.015,15.015,15.01,15.01,5
20160401|2016-02-22 02:30,22,15.04,15.04,15.04,15.04,1
20160401|2016-02-22 05:30,22,15.055,15.055,15.055,15.055,1
20160401|2016-02-22 07:00,22,15.13,15.135,15.13,15.135,5
20160401|2016-02-22 07:30,22,15.14,15.14,15.125,15.125,6
20160401|2016-02-22 08:00,22,15.12,15.12,15.12,15.12,1
20160401|2016-02-22 08:30,22,15.13,15.18,15.13,15.18,4
20160401|2016-02-22 09:00,22,15.26,15.26,15.235,15.235,7
20160401|2016-02-22 09:30,22,15.23,15.23,15.21,15.21,5
20160401|2016-02-22 10:00,22,15.2,15.2,15.2,15.2,1
20160401|2016-02-22 12:00,22,15.21,15.215,15.2,15.21,32
20160401|2016-02-22 13:00,22,15.205,15.205,15.205,15.205,3
20160401|2016-02-22 14:00,22,15.19,15.19,15.19,15.19,10
20160401|2016-02-22 21:00,23,15.265,15.27,15.265,15.27,7
20160401|2016-02-22 23:30,23,15.3,15.3,15.3,15.3,1
20160401|2016-02-23 02:00,23,15.245,15.245,15.245,15.245,1
20160401|2016-02-23 03:00,23,15.23,15.25,15.23,15.25,2
20160401|2016-02-23 05:00,23,15.25,15.25,15.25,15.25,2
20160401|2016-02-23 07:00,23,15.23,15.23,15.23,15.23,3
20160401|2016-02-23 08:00,23,15.275,15.275,15.275,15.275,20
20160401|2016-02-23 08:30,23,15.28,15.28,15.28,15.28,1
20160401|2016-02-23 09:00,23,15.31,15.32,15.31,15.32,2
20160401|2016-02-23 09:30,23,15.325,15.33,15.325,15.33,2
20160401|2016-02-23 10:00,23,15.325,15.325,15.315,15.315,2
20160401|2016-02-23 11:00,23,15.325,15.325,15.295,15.295,5
20160401|2016-02-23 11:30,23,15.27,15.27,15.27,15.27,2
20160401|2016-02-23 12:00,23,15.28,15.28,15.28,15.28,1
20160401|2016-02-23 13:30,23,15.265,15.265,15.26,15.265,3
20160401|2016-02-23 14:00,23,15.27,15.27,15.27,15.27,2
20160401|2016-02-23 14:30,23,15.285,15.285,15.285,15.285,10
20160401|2016-02-23 15:00,23,15.3,15.3,15.3,15.3,1
20160401|2016-02-23 17:00,24,15.34,15.34,15.34,15.34,1
20160401|2016-02-23 17:30,24,15.38,15.38,15.38,15.38,1
20160401|2016-02-23 18:00,24,15.36,15.36,15.36,15.36,2
20160401|2016-02-23 19:00,24,15.34,15.34,15.34,15.34,1
20160401|2016-02-23 20:00,24,15.325,15.325,15.31,15.31,20
20160401|2016-02-23 20:30,24,15.31,15.31,15.31,15.31,8
20160401|2016-02-23 21:00,24,15.325,15.325,15.315,15.315,7
20160401|2016-02-23 21:30,24,15.32,15.32,15.32,15.32,12
20160401|2016-02-24 01:30,24,15.22,15.225,15.21,15.225,5
20160401|2016-02-24 02:00,24,15.25,15.255,15.25,15.255,2
20160401|2016-02-24 02:30,24,15.26,15.265,15.26,15.265,9
20160401|2016-02-24 03:00,24,15.265,15.265,15.265,15.265,2
20160401|2016-02-24 04:00,24,15.305,15.31,15.305,15.31,11
20160401|2016-02-24 04:30,24,15.315,15.395,15.315,15.395,11
20160401|2016-02-24 05:00,24,15.415,15.415,15.415,15.415,5
20160401|2016-02-24 06:30,24,15.37,15.37,15.37,15.37,2
20160401|2016-02-24 07:30,24,15.415,15.55,15.415,15.55,14
20160401|2016-02-24 08:00,24,15.495,15.495,15.49,15.49,9
20160401|2016-02-24 08:30,24,15.5,15.5,15.5,15.5,1
20160401|2016-02-24 09:00,24,15.55,15.615,15.55,15.615,2
20160401|2016-02-24 09:30,24,15.595,15.595,15.495,15.495,9
20160401|2016-02-24 10:30,24,15.405,15.42,15.405,15.42,2
20160401|2016-02-24 11:00,24,15.395,15.395,15.395,15.395,2
20160401|2016-02-24 11:30,24,15.395,15.395,15.3,15.3,2
20160401|2016-02-24 13:30,24,15.27,15.27,15.265,15.265,2
20160401|2016-02-24 14:00,24,15.245,15.245,15.235,15.235,3
20160401|2016-02-24 15:30,24,15.255,15.255,15.255,15.255,2
20160401|2016-02-24 18:30,25,15.245,15.245,15.245,15.245,1
20160401|2016-02-24 19:30,25,15.3,15.3,15.3,15.3,1
20160401|2016-02-24 22:00,25,15.27,15.27,15.27,15.27,1
20160401|2016-02-24 23:30,25,15.29,15.305,15.29,15.305,3
20160401|2016-02-25 00:00,25,15.28,15.28,15.28,15.28,1
20160401|2016-02-25 01:00,25,15.29,15.29,15.29,15.29,2
20160401|2016-02-25 01:30,25,15.335,15.335,15.335,15.335,1
20160401|2016-02-25 03:00,25,15.315,15.315,15.315,15.315,1
20160401|2016-02-25 03:30,25,15.3,15.3,15.3,15.3,4
20160401|2016-02-25 04:30,25,15.28,15.285,15.28,15.285,3
20160401|2016-02-25 06:00,25,15.225,15.225,15.225,15.225,1
20160401|2016-02-25 07:30,25,15.15,15.2,15.15,15.2,22
20160401|2016-02-25 08:00,25,15.1,15.1,15.07,15.1,9
20160401|2016-02-25 08:30,25,15.115,15.2,15.11,15.14,47
20160401|2016-02-25 09:00,25,15.18,15.18,15.15,15.15,23
20160401|2016-02-25 09:30,25,15.15,15.19,15.15,15.19,2
20160401|2016-02-25 10:00,25,15.2,15.2,15.18,15.18,6
20160401|2016-02-25 10:30,25,15.22,15.22,15.22,15.22,1
20160401|2016-02-25 11:00,25,15.195,15.195,15.195,15.195,1
20160401|2016-02-25 11:30,25,15.2,15.2,15.195,15.195,2
20160401|2016-02-25 12:30,25,15.17,15.17,15.17,15.17,1
20160401|2016-02-25 13:00,25,15.185,15.185,15.165,15.165,2
20160401|2016-02-25 13:30,25,15.21,15.21,15.21,15.21,3
20160401|2016-02-25 15:30,25,15.15,15.15,15.15,15.15,1
20160401|2016-02-25 17:00,26,15.14,15.17,15.14,15.17,2
20160401|2016-02-25 18:00,26,15.19,15.19,15.19,15.19,1
20160401|2016-02-25 21:30,26,15.135,15.135,15.135,15.135,1
20160401|2016-02-25 23:30,26,15.17,15.18,15.17,15.18,2
20160401|2016-02-26 00:30,26,15.16,15.16,15.16,15.16,1
20160401|2016-02-26 02:30,26,15.055,15.055,15.055,15.055,1
20160401|2016-02-26 06:00,26,15.18,15.18,15.175,15.18,14
20160401|2016-02-26 07:00,26,15.135,15.135,15.115,15.115,3
20160401|2016-02-26 07:30,26,15.11,15.11,15.11,15.11,7
20160401|2016-02-26 08:00,26,15.1,15.1,15.04,15.06,155
20160401|2016-02-26 08:30,26,15.015,15.06,14.92,14.92,11
20160401|2016-02-26 09:00,26,14.93,14.935,14.84,14.895,33
20160401|2016-02-26 09:30,26,14.865,14.87,14.83,14.83,7
20160401|2016-02-26 10:00,26,14.81,14.81,14.7,14.755,21
20160401|2016-02-26 10:30,26,14.76,14.76,14.76,14.76,2
20160401|2016-02-26 11:00,26,14.77,14.77,14.77,14.77,3
20160401|2016-02-26 11:30,26,14.775,14.775,14.755,14.755,8
20160401|2016-02-26 12:00,26,14.72,14.72,14.705,14.705,2
20160401|2016-02-26 12:30,26,14.72,14.72,14.72,14.72,1
20160401|2016-02-26 13:00,26,14.715,14.72,14.71,14.72,4
20160401|2016-02-26 13:30,26,14.74,14.74,14.74,14.74,1
20160401|2016-02-26 14:30,26,14.745,14.745,14.74,14.74,3
20160401|2016-02-26 15:00,26,14.715,14.715,14.715,14.715,1
20160401|2016-02-26 15:30,26,14.72,14.72,14.7,14.7,16
20160401|2016-02-28 17:00,29,14.71,14.71,14.71,14.71,1
20160401|2016-02-28 17:30,29,14.715,14.715,14.715,14.715,3
20160401|2016-02-28 18:00,29,14.725,14.725,14.725,14.725,2
20160401|2016-02-28 19:00,29,14.715,14.715,14.715,14.715,2
20160401|2016-02-28 19:30,29,14.75,14.75,14.75,14.75,1
20160401|2016-02-28 20:00,29,14.75,14.75,14.75,14.75,9
20160401|2016-02-28 20:30,29,14.73,14.73,14.73,14.73,1
20160401|2016-02-28 21:00,29,14.735,14.735,14.735,14.735,1
20160401|2016-02-28 21:30,29,14.655,14.655,14.655,14.655,3
20160401|2016-02-28 22:00,29,14.67,14.67,14.67,14.67,1
20160401|2016-02-28 23:00,29,14.68,14.68,14.68,14.68,9
20160401|2016-02-28 23:30,29,14.715,14.715,14.715,14.715,2
20160401|2016-02-29 00:00,29,14.69,14.69,14.655,14.655,4
20160401|2016-02-29 01:30,29,14.72,14.72,14.72,14.72,1
20160401|2016-02-29 02:30,29,14.79,14.805,14.79,14.805,11
20160401|2016-02-29 03:00,29,14.795,14.795,14.795,14.795,4
20160401|2016-02-29 04:00,29,14.815,14.815,14.79,14.79,2
20160401|2016-02-29 06:00,29,14.805,14.805,14.8,14.8,2
20160401|2016-02-29 06:30,29,14.85,14.85,14.85,14.85,1
20160401|2016-02-29 07:00,29,14.74,14.74,14.74,14.74,10
20160401|2016-02-29 08:00,29,14.76,14.76,14.755,14.76,3
20160401|2016-02-29 08:30,29,14.8,14.815,14.8,14.815,2
20160401|2016-02-29 09:00,29,14.82,14.82,14.8,14.8,2
20160401|2016-02-29 09:30,29,14.795,14.795,14.795,14.795,1
20160401|2016-02-29 10:00,29,14.775,14.79,14.775,14.79,2
20160401|2016-02-29 11:30,29,14.84,14.84,14.84,14.84,1
20160401|2016-02-29 12:00,29,14.86,14.905,14.86,14.905,17
20160401|2016-02-29 12:30,29,14.905,14.905,14.88,14.88,2
20160401|2016-02-29 19:00,1,14.925,14.925,14.91,14.91,2
20160401|2016-02-29 19:30,1,14.96,14.96,14.96,14.96,1
20160401|2016-02-29 20:00,1,14.95,14.975,14.95,14.975,3
20160401|2016-02-29 23:30,1,14.96,14.96,14.96,14.96,2
20160401|2016-03-01 01:00,1,14.955,14.955,14.955,14.955,2
20160401|2016-03-01 03:30,1,14.9,14.9,14.9,14.9,1
20160401|2016-03-01 04:00,1,14.895,14.895,14.895,14.895,2
20160401|2016-03-01 06:00,1,15.045,15.05,15.03,15.03,7
20160401|2016-03-01 06:30,1,15.025,15.025,15.025,15.025,2
20160401|2016-03-01 08:00,1,14.92,14.93,14.92,14.93,4
20160401|2016-03-01 08:30,1,14.87,14.895,14.87,14.895,11
20160401|2016-03-01 09:00,1,14.82,14.82,14.75,14.75,11
20160401|2016-03-01 10:30,1,14.78,14.78,14.78,14.78,1
20160401|2016-03-01 11:30,1,14.765,14.765,14.765,14.765,1
20160401|2016-03-01 14:30,1,14.875,14.875,14.875,14.875,1
20160401|2016-03-01 15:00,1,14.84,14.84,14.84,14.84,1
20160401|2016-03-01 17:30,2,14.835,14.835,14.835,14.835,1
20160401|2016-03-01 19:00,2,14.785,14.785,14.785,14.785,1
20160401|2016-03-01 19:30,2,14.81,14.81,14.81,14.81,1
20160401|2016-03-01 20:00,2,14.8,14.8,14.8,14.8,1
20160401|2016-03-01 22:30,2,14.81,14.81,14.81,14.81,1
20160401|2016-03-02 03:00,2,14.855,14.855,14.855,14.855,1
20160401|2016-03-02 06:30,2,14.86,14.86,14.86,14.86,4
20160401|2016-03-02 07:00,2,14.9,14.9,14.855,14.855,10
20160401|2016-03-02 07:30,2,14.84,14.87,14.84,14.855,3
20160401|2016-03-02 08:00,2,14.895,14.895,14.895,14.895,1
20160401|2016-03-02 08:30,2,14.895,14.91,14.895,14.91,2
20160401|2016-03-02 09:00,2,14.94,14.995,14.93,14.995,6
20160401|2016-03-02 09:30,2,14.96,14.96,14.96,14.96,2
20160401|2016-03-02 10:00,2,14.93,14.93,14.93,14.93,2
20160401|2016-03-02 12:00,2,15,15,15,15,1
20160401|2016-03-02 12:30,2,15.015,15.015,15.015,15.015,1
20160401|2016-03-02 13:00,2,15.01,15.01,15.01,15.01,1
20160401|2016-03-02 15:00,2,14.96,14.96,14.96,14.96,1
20160401|2016-03-02 17:00,3,14.965,14.97,14.96,14.97,6
20160401|2016-03-02 22:00,3,14.925,14.925,14.925,14.925,1
20160401|2016-03-03 00:30,3,14.96,14.97,14.96,14.97,3
20160401|2016-03-03 01:00,3,14.905,14.905,14.905,14.905,1
20160401|2016-03-03 04:00,3,14.965,14.965,14.955,14.955,2
20160401|2016-03-03 05:30,3,14.995,14.995,14.995,14.995,1
20160401|2016-03-03 07:00,3,14.945,14.945,14.945,14.945,1
20160401|2016-03-03 08:30,3,15,15.09,15,15.09,34
20160401|2016-03-03 09:00,3,15.115,15.195,15.1,15.195,14
20160401|2016-03-03 09:30,3,15.15,15.15,15.15,15.15,1
20160401|2016-03-03 10:00,3,15.18,15.18,15.18,15.18,1
20160401|2016-03-03 10:30,3,15.165,15.165,15.165,15.165,3
20160401|2016-03-03 11:00,3,15.17,15.175,15.17,15.175,3
20160401|2016-03-03 11:30,3,15.185,15.19,15.185,15.19,2
20160401|2016-03-03 12:00,3,15.17,15.17,15.14,15.14,3
20160401|2016-03-03 12:30,3,15.125,15.13,15.125,15.125,3
20160401|2016-03-03 13:00,3,15.155,15.155,15.15,15.15,2
20160401|2016-03-03 13:30,3,15.16,15.16,15.16,15.16,1
20160401|2016-03-03 14:00,3,15.21,15.31,15.21,15.31,5
20160401|2016-03-03 14:30,3,15.275,15.28,15.275,15.28,7
20160401|2016-03-03 15:00,3,15.25,15.25,15.25,15.25,1
20160401|2016-03-03 17:00,4,15.225,15.225,15.215,15.215,2
20160401|2016-03-03 17:30,4,15.21,15.21,15.18,15.18,2
20160401|2016-03-03 18:00,4,15.205,15.205,15.205,15.205,1
20160401|2016-03-03 19:00,4,15.14,15.17,15.14,15.17,5
20160401|2016-03-03 19:30,4,15.18,15.21,15.18,15.2,33
20160401|2016-03-03 23:00,4,15.265,15.265,15.265,15.265,1
20160401|2016-03-04 00:30,4,15.38,15.39,15.375,15.375,6
20160401|2016-03-04 01:00,4,15.355,15.355,15.355,15.355,4
20160401|2016-03-04 01:30,4,15.345,15.345,15.34,15.34,4
20160401|2016-03-04 02:00,4,15.43,15.45,15.43,15.45,3
20160401|2016-03-04 03:00,4,15.52,15.525,15.5,15.525,4
20160401|2016-03-04 03:30,4,15.45,15.45,15.445,15.445,2
20160401|2016-03-04 04:00,4,15.455,15.455,15.44,15.455,8
20160401|2016-03-04 04:30,4,15.46,15.505,15.46,15.505,6
20160401|2016-03-04 05:00,4,15.415,15.435,15.415,15.435,2
20160401|2016-03-04 05:30,4,15.425,15.45,15.425,15.45,6
20160401|2016-03-04 06:30,4,15.405,15.405,15.405,15.405,10
20160401|2016-03-04 07:00,4,15.355,15.355,15.355,15.355,1
20160401|2016-03-04 07:30,4,15.275,15.435,15.23,15.435,26
20160401|2016-03-04 08:00,4,15.44,15.485,15.395,15.405,12
20160401|2016-03-04 08:30,4,15.505,15.69,15.505,15.675,17
20160401|2016-03-04 09:00,4,15.7,15.735,15.7,15.735,3
20160401|2016-03-04 09:30,4,15.75,15.75,15.61,15.69,34
20160401|2016-03-04 10:00,4,15.695,15.775,15.695,15.775,32
20160401|2016-03-04 10:30,4,15.785,15.79,15.725,15.725,9
20160401|2016-03-04 11:00,4,15.71,15.71,15.665,15.665,11
20160401|2016-03-04 11:30,4,15.725,15.725,15.725,15.725,1
20160401|2016-03-04 13:00,4,15.58,15.58,15.58,15.58,2
20160401|2016-03-04 14:00,4,15.52,15.52,15.52,15.52,1
20160401|2016-03-04 14:30,4,15.525,15.525,15.515,15.52,4
20160401|2016-03-04 15:30,4,15.555,15.555,15.555,15.555,1
20160401|2016-03-06 17:00,7,15.575,15.575,15.575,15.575,2
20160401|2016-03-06 18:00,7,15.67,15.67,15.67,15.67,2
20160401|2016-03-06 19:00,7,15.74,15.74,15.685,15.685,6
20160401|2016-03-06 19:30,7,15.64,15.64,15.64,15.64,1
20160401|2016-03-06 20:00,7,15.615,15.615,15.515,15.54,12
20160401|2016-03-06 21:00,7,15.525,15.525,15.525,15.525,1
20160401|2016-03-06 23:00,7,15.54,15.54,15.54,15.54,1
20160401|2016-03-06 23:30,7,15.56,15.56,15.56,15.56,2
20160401|2016-03-07 00:30,7,15.595,15.595,15.595,15.595,3
20160401|2016-03-07 01:00,7,15.59,15.59,15.575,15.575,10
20160401|2016-03-07 01:30,7,15.605,15.605,15.6,15.6,2
20160401|2016-03-07 02:00,7,15.535,15.565,15.535,15.565,3
20160401|2016-03-07 02:30,7,15.61,15.62,15.61,15.62,2
20160401|2016-03-07 03:00,7,15.665,15.665,15.665,15.665,4
20160401|2016-03-07 04:00,7,15.725,15.725,15.725,15.725,1
20160401|2016-03-07 04:30,7,15.675,15.68,15.675,15.68,6
20160401|2016-03-07 05:00,7,15.695,15.695,15.695,15.695,1
20160401|2016-03-07 06:00,7,15.69,15.69,15.69,15.69,1
20160401|2016-03-07 06:30,7,15.68,15.705,15.68,15.7,5
20160401|2016-03-07 07:00,7,15.7,15.79,15.7,15.79,14
20160401|2016-03-07 07:30,7,15.665,15.665,15.665,15.665,2
20160401|2016-03-07 08:00,7,15.67,15.67,15.61,15.625,3
20160401|2016-03-07 08:30,7,15.6,15.6,15.6,15.6,1
20160401|2016-03-07 10:00,7,15.655,15.655,15.655,15.655,1
20160401|2016-03-07 10:30,7,15.62,15.62,15.62,15.62,1
20160401|2016-03-07 11:30,7,15.61,15.61,15.58,15.58,2
20160401|2016-03-07 12:00,7,15.57,15.57,15.565,15.565,8
20160401|2016-03-07 14:00,7,15.625,15.625,15.625,15.625,1
20160401|2016-03-07 15:00,7,15.65,15.65,15.65,15.65,1
20160401|2016-03-07 19:00,8,15.685,15.725,15.685,15.725,11
20160401|2016-03-07 20:30,8,15.605,15.605,15.515,15.515,8
20160401|2016-03-07 21:30,8,15.56,15.56,15.56,15.56,2
20160401|2016-03-08 00:00,8,15.545,15.545,15.545,15.545,1
20160401|2016-03-08 01:00,8,15.58,15.58,15.58,15.58,1
20160401|2016-03-08 01:30,8,15.63,15.645,15.63,15.645,3
20160401|2016-03-08 03:30,8,15.67,15.67,15.665,15.665,15
20160401|2016-03-08 04:00,8,15.67,15.67,15.665,15.665,10
20160401|2016-03-08 04:30,8,15.63,15.63,15.615,15.615,5
20160401|2016-03-08 05:30,8,15.7,15.7,15.7,15.7,2
20160401|2016-03-08 07:00,8,15.645,15.645,15.645,15.645,1
20160401|2016-03-08 07:30,8,15.615,15.615,15.57,15.57,9
20160401|2016-03-08 08:00,8,15.575,15.575,15.575,15.575,1
20160401|2016-03-08 08:30,8,15.59,15.61,15.45,15.45,22
20160401|2016-03-08 09:00,8,15.45,15.45,15.4,15.4,7
20160401|2016-03-08 09:30,8,15.43,15.43,15.43,15.43,2
20160401|2016-03-08 10:00,8,15.455,15.48,15.455,15.48,2
20160401|2016-03-08 10:30,8,15.46,15.46,15.46,15.46,1
20160401|2016-03-08 11:00,8,15.465,15.465,15.465,15.465,1
20160401|2016-03-08 11:30,8,15.435,15.435,15.435,15.435,1
20160401|2016-03-08 12:00,8,15.405,15.405,15.405,15.405,1
20160401|2016-03-08 12:30,8,15.455,15.455,15.455,15.455,2
20160401|2016-03-08 13:00,8,15.42,15.42,15.42,15.42,2
20160401|2016-03-08 14:00,8,15.395,15.395,15.395,15.395,2
20160401|2016-03-08 14:30,8,15.385,15.385,15.355,15.355,2
20160401|2016-03-08 15:00,8,15.38,15.38,15.355,15.355,16
20160401|2016-03-08 15:30,8,15.355,15.355,15.355,15.355,9
20160401|2016-03-08 18:00,9,15.375,15.375,15.375,15.375,2
20160401|2016-03-08 19:00,9,15.335,15.335,15.27,15.27,6
20160401|2016-03-08 19:30,9,15.275,15.275,15.275,15.275,2
20160401|2016-03-08 20:30,9,15.26,15.26,15.26,15.26,2
20160401|2016-03-08 22:00,9,15.265,15.265,15.265,15.265,1
20160401|2016-03-09 00:00,9,15.305,15.305,15.305,15.305,2
20160401|2016-03-09 00:30,9,15.33,15.33,15.33,15.33,2
20160401|2016-03-09 01:30,9,15.35,15.37,15.35,15.37,5
20160401|2016-03-09 02:00,9,15.365,15.365,15.365,15.365,1
20160401|2016-03-09 02:30,9,15.35,15.35,15.35,15.35,1
20160401|2016-03-09 04:00,9,15.415,15.415,15.41,15.415,11
20160401|2016-03-09 04:30,9,15.38,15.38,15.38,15.38,1
20160401|2016-03-09 05:00,9,15.33,15.33,15.32,15.32,2
20160401|2016-03-09 05:30,9,15.28,15.28,15.28,15.28,2
20160401|2016-03-09 07:00,9,15.34,15.36,15.335,15.335,5
20160401|2016-03-09 08:30,9,15.25,15.31,15.25,15.305,7
20160401|2016-03-09 09:30,9,15.425,15.435,15.425,15.435,2
20160401|2016-03-09 10:00,9,15.43,15.43,15.43,15.43,1
20160401|2016-03-09 11:00,9,15.39,15.39,15.39,15.39,4
20160401|2016-03-09 13:00,9,15.33,15.33,15.33,15.33,1
20160401|2016-03-09 14:00,9,15.32,15.32,15.32,15.32,1
20160401|2016-03-09 14:30,9,15.3,15.3,15.27,15.27,4
20160401|2016-03-09 17:00,10,15.315,15.315,15.315,15.315,1
20160401|2016-03-09 19:00,10,15.3,15.3,15.275,15.275,3
20160401|2016-03-09 20:00,10,15.265,15.265,15.265,15.265,1
20160401|2016-03-09 21:00,10,15.305,15.335,15.305,15.32,3
20160401|2016-03-09 21:30,10,15.285,15.285,15.285,15.285,1
20160401|2016-03-09 23:30,10,15.305,15.305,15.305,15.305,1
20160401|2016-03-10 00:00,10,15.26,15.265,15.25,15.265,17
20160401|2016-03-10 00:30,10,15.25,15.25,15.25,15.25,10
20160401|2016-03-10 01:00,10,15.225,15.225,15.225,15.225,4
20160401|2016-03-10 01:30,10,15.24,15.25,15.24,15.25,2
20160401|2016-03-10 02:00,10,15.245,15.25,15.245,15.25,12
20160401|2016-03-10 02:30,10,15.33,15.33,15.33,15.33,1
20160401|2016-03-10 06:30,10,15.25,15.295,15.24,15.295,5
20160401|2016-03-10 07:00,10,15.2,15.415,15.17,15.37,38
20160401|2016-03-10 07:30,10,15.36,15.45,15.36,15.425,7
20160401|2016-03-10 08:00,10,15.435,15.545,15.435,15.505,10
20160401|2016-03-10 08:30,10,15.47,15.51,15.47,15.51,7
20160401|2016-03-10 09:00,10,15.62,15.62,15.59,15.59,14
20160401|2016-03-10 09:30,10,15.56,15.585,15.56,15.585,4
20160401|2016-03-10 10:00,10,15.595,15.595,15.595,15.595,1
20160401|2016-03-10 12:00,10,15.57,15.57,15.545,15.545,4
20160401|2016-03-10 13:30,10,15.57,15.57,15.565,15.565,5
20160401|2016-03-10 14:00,10,15.53,15.53,15.53,15.53,10
20160401|2016-03-10 14:30,10,15.58,15.58,15.58,15.58,1
20160401|2016-03-10 15:30,10,15.595,15.595,15.59,15.59,2
20160401|2016-03-10 17:00,11,15.595,15.595,15.595,15.595,1
20160401|2016-03-10 19:00,11,15.645,15.75,15.645,15.72,9
20160401|2016-03-10 19:30,11,15.7,15.715,15.7,15.71,7
20160401|2016-03-10 20:00,11,15.67,15.67,15.665,15.665,5
20160401|2016-03-10 20:30,11,15.675,15.69,15.675,15.69,2
20160401|2016-03-10 21:00,11,15.64,15.64,15.64,15.64,1
20160401|2016-03-10 22:00,11,15.6,15.6,15.6,15.6,3
20160401|2016-03-11 01:30,11,15.615,15.615,15.61,15.61,4
20160401|2016-03-11 02:00,11,15.64,15.64,15.64,15.64,1
20160401|2016-03-11 02:30,11,15.61,15.61,15.61,15.61,1
20160401|2016-03-11 03:30,11,15.56,15.56,15.555,15.555,5
20160401|2016-03-11 05:00,11,15.565,15.565,15.565,15.565,1
20160401|2016-03-11 06:00,11,15.56,15.56,15.56,15.56,1
20160401|2016-03-11 07:00,11,15.54,15.54,15.54,15.54,1
20160401|2016-03-11 07:30,11,15.585,15.585,15.575,15.575,3
20160401|2016-03-11 08:30,11,15.61,15.62,15.61,15.62,3
20160401|2016-03-11 09:00,11,15.61,15.61,15.56,15.56,2
20160401|2016-03-11 11:00,11,15.61,15.61,15.605,15.605,6
20160401|2016-03-11 12:00,11,15.62,15.62,15.62,15.62,1
20160401|2016-03-11 14:00,11,15.61,15.61,15.545,15.545,3
20160401|2016-03-11 14:30,11,15.52,15.52,15.49,15.49,4
20160401|2016-03-11 15:00,11,15.495,15.495,15.495,15.495,2
20160401|2016-03-11 15:30,11,15.505,15.505,15.505,15.505,1
20160401|2016-03-13 18:00,14,15.535,15.54,15.535,15.54,4
20160401|2016-03-13 20:00,14,15.55,15.55,15.53,15.53,35
20160401|2016-03-13 20:30,14,15.52,15.52,15.51,15.51,5
20160401|2016-03-13 21:00,14,15.555,15.555,15.555,15.555,1
20160401|2016-03-13 22:00,14,15.57,15.57,15.555,15.555,2
20160401|2016-03-13 22:30,14,15.55,15.55,15.55,15.55,2
20160401|2016-03-13 23:30,14,15.595,15.61,15.595,15.61,2
20160401|2016-03-14 01:30,14,15.61,15.61,15.61,15.61,1
20160401|2016-03-14 02:30,14,15.655,15.655,15.655,15.655,1
20160401|2016-03-14 04:30,14,15.7,15.72,15.7,15.72,2
20160401|2016-03-14 05:30,14,15.655,15.655,15.655,15.655,2
20160401|2016-03-14 06:00,14,15.66,15.665,15.66,15.665,2
20160401|2016-03-14 07:30,14,15.695,15.705,15.695,15.705,3
20160401|2016-03-14 08:00,14,15.725,15.85,15.725,15.85,92
20160401|2016-03-14 08:30,14,15.815,15.815,15.555,15.555,13
20160401|2016-03-14 09:00,14,15.535,15.565,15.535,15.565,6
20160401|2016-03-14 09:30,14,15.52,15.52,15.465,15.47,90
20160401|2016-03-14 10:00,14,15.42,15.44,15.42,15.44,5
20160401|2016-03-14 10:30,14,15.44,15.44,15.44,15.44,1
20160401|2016-03-14 11:00,14,15.475,15.475,15.465,15.465,7
20160401|2016-03-14 11:30,14,15.465,15.51,15.46,15.51,12
20160401|2016-03-14 12:00,14,15.495,15.515,15.495,15.515,5
20160401|2016-03-14 12:30,14,15.51,15.51,15.465,15.465,8
20160401|2016-03-14 13:00,14,15.445,15.445,15.445,15.445,5
20160401|2016-03-14 14:00,14,15.395,15.395,15.31,15.31,38
20160401|2016-03-14 14:30,14,15.325,15.325,15.305,15.32,9
20160401|2016-03-14 15:30,14,15.36,15.36,15.36,15.36,1
20160401|2016-03-14 17:00,15,15.38,15.38,15.38,15.38,2
20160401|2016-03-14 20:00,15,15.31,15.31,15.27,15.27,10
20160401|2016-03-14 20:30,15,15.33,15.34,15.32,15.34,8
20160401|2016-03-14 21:00,15,15.335,15.335,15.305,15.305,3
20160401|2016-03-14 21:30,15,15.31,15.315,15.27,15.27,4
20160401|2016-03-14 23:00,15,15.315,15.315,15.315,15.315,3
20160401|2016-03-14 23:30,15,15.325,15.325,15.325,15.325,1
20160401|2016-03-15 02:30,15,15.305,15.305,15.305,15.305,1
20160401|2016-03-15 03:00,15,15.345,15.345,15.345,15.345,3
20160401|2016-03-15 03:30,15,15.365,15.385,15.365,15.385,14
20160401|2016-03-15 05:00,15,15.32,15.32,15.32,15.32,2
20160401|2016-03-15 06:00,15,15.34,15.34,15.34,15.34,1
20160401|2016-03-15 07:30,15,15.26,15.325,15.26,15.325,4
20160401|2016-03-15 08:00,15,15.305,15.305,15.23,15.235,47
20160401|2016-03-15 08:30,15,15.24,15.25,15.24,15.25,2
20160401|2016-03-15 10:00,15,15.265,15.265,15.24,15.24,12
20160401|2016-03-15 12:00,15,15.28,15.28,15.28,15.28,1
20160401|2016-03-15 13:30,15,15.265,15.265,15.265,15.265,5
20160401|2016-03-15 14:30,15,15.29,15.29,15.29,15.29,1
20160401|2016-03-15 15:30,15,15.27,15.27,15.27,15.27,1
20160401|2016-03-15 17:00,16,15.28,15.28,15.28,15.28,2
20160401|2016-03-15 20:00,16,15.235,15.235,15.235,15.235,5
20160401|2016-03-15 23:00,16,15.275,15.275,15.275,15.275,3
20160401|2016-03-16 00:00,16,15.295,15.295,15.29,15.29,3
20160401|2016-03-16 09:00,16,15.315,15.315,15.315,15.315,1
20160401|2016-03-16 11:00,16,15.245,15.245,15.245,15.245,2
20160401|2016-03-16 12:30,16,15.22,15.23,15.22,15.23,2
20160401|2016-03-16 13:00,16,15.36,15.545,15.36,15.545,6
20160401|2016-03-16 13:30,16,15.55,15.655,15.55,15.63,40
20160401|2016-03-16 14:00,16,15.63,15.63,15.63,15.63,1
20160401|2016-03-16 14:30,16,15.63,15.635,15.63,15.635,25
20160401|2016-03-16 15:00,16,15.645,15.66,15.645,15.66,17
20160401|2016-03-16 17:30,17,15.595,15.595,15.595,15.595,1
20160401|2016-03-16 19:00,17,15.67,15.67,15.67,15.67,1
20160401|2016-03-16 20:00,17,15.645,15.645,15.645,15.645,2
20160401|2016-03-16 21:00,17,15.585,15.585,15.585,15.585,1
20160401|2016-03-16 21:30,17,15.565,15.565,15.565,15.565,1
20160401|2016-03-16 23:30,17,15.575,15.575,15.575,15.575,1
20160401|2016-03-17 00:00,17,15.6,15.6,15.6,15.6,1
20160401|2016-03-17 00:30,17,15.61,15.61,15.61,15.61,1
20160401|2016-03-17 01:30,17,15.63,15.63,15.63,15.63,1
20160401|2016-03-17 03:00,17,15.7,15.7,15.69,15.7,11
20160401|2016-03-17 03:30,17,15.725,15.725,15.725,15.725,2
20160401|2016-03-17 04:00,17,15.725,15.73,15.655,15.655,7
20160401|2016-03-17 05:30,17,15.725,15.775,15.725,15.775,3
20160401|2016-03-17 06:30,17,15.735,15.735,15.735,15.735,1
20160401|2016-03-17 07:00,17,15.7,15.7,15.7,15.7,2
20160401|2016-03-17 07:30,17,15.66,15.73,15.66,15.73,7
20160401|2016-03-17 08:00,17,15.74,15.92,15.74,15.885,27
20160401|2016-03-17 08:30,17,15.82,15.835,15.82,15.835,12
20160401|2016-03-17 09:00,17,15.885,15.895,15.885,15.895,2
20160401|2016-03-17 09:30,17,15.92,16.05,15.91,16,63
20160401|2016-03-17 10:00,17,16.01,16.035,16,16.015,21
20160401|2016-03-17 10:30,17,15.95,15.985,15.945,15.97,46
20160401|2016-03-17 11:30,17,16.005,16.06,16.005,16.01,7
20160401|2016-03-17 12:00,17,16.015,16.015,16.015,16.015,3
20160401|2016-03-17 12:30,17,15.985,15.985,15.985,15.985,1
20160401|2016-03-17 13:30,17,15.925,15.925,15.92,15.92,12
20160401|2016-03-17 14:00,17,15.945,15.945,15.945,15.945,1
20160401|2016-03-17 14:30,17,15.92,15.92,15.91,15.91,15
20160401|2016-03-17 15:00,17,15.92,15.93,15.905,15.93,3
20160401|2016-03-17 18:30,18,15.945,15.945,15.945,15.945,1
20160401|2016-03-17 19:00,18,15.94,15.94,15.94,15.94,2
20160401|2016-03-17 19:30,18,15.96,15.96,15.96,15.96,1
20160401|2016-03-17 20:00,18,16.005,16.07,16,16.07,10
20160401|2016-03-17 20:30,18,16.085,16.085,16.085,16.085,5
20160401|2016-03-17 21:00,18,16.1,16.1,16.1,16.1,1
20160401|2016-03-17 21:30,18,16.105,16.105,16.075,16.075,2
20160401|2016-03-17 22:00,18,16.135,16.135,16.09,16.115,4
20160401|2016-03-17 23:00,18,16.08,16.08,16.08,16.08,2
20160401|2016-03-18 00:00,18,16.1,16.1,16.1,16.1,1
20160401|2016-03-18 01:30,18,16.135,16.14,16.135,16.14,3
20160401|2016-03-18 02:00,18,16.12,16.13,16.12,16.13,8
20160401|2016-03-18 02:30,18,16.12,16.135,16.12,16.135,6
20160401|2016-03-18 03:00,18,16.035,16.105,16.035,16.08,5
20160401|2016-03-18 03:30,18,16.07,16.07,16.01,16.025,3
20160401|2016-03-18 07:00,18,15.985,15.985,15.985,15.985,4
20160401|2016-03-18 08:00,18,15.99,15.99,15.96,15.96,12
20160401|2016-03-18 08:30,18,15.895,15.915,15.895,15.895,6
20160401|2016-03-18 09:00,18,15.905,15.905,15.87,15.87,6
20160401|2016-03-18 09:30,18,15.9,15.9,15.88,15.9,4
20160401|2016-03-18 10:00,18,15.875,15.875,15.875,15.875,1
20160401|2016-03-18 11:00,18,15.83,15.83,15.815,15.815,6
20160401|2016-03-18 11:30,18,15.815,15.815,15.8,15.805,9
20160401|2016-03-18 12:30,18,15.845,15.845,15.845,15.845,4
20160401|2016-03-18 14:30,18,15.8,15.82,15.8,15.82,18
20160401|2016-03-18 15:00,18,15.82,15.82,15.82,15.82,12
20160401|2016-03-18 15:30,18,15.835,15.835,15.835,15.835,1
20160401|2016-03-20 17:00,21,15.82,15.85,15.82,15.85,3
20160401|2016-03-20 18:00,21,15.81,15.81,15.81,15.81,1
20160401|2016-03-20 18:30,21,15.805,15.805,15.805,15.805,1
20160401|2016-03-20 19:00,21,15.8,15.8,15.8,15.8,1
20160401|2016-03-20 20:00,21,15.845,15.845,15.845,15.845,1
20160401|2016-03-20 20:30,21,15.795,15.795,15.795,15.795,1
20160401|2016-03-20 21:30,21,15.88,15.88,15.88,15.88,1
20160401|2016-03-20 22:00,21,15.885,15.885,15.885,15.885,1
20160401|2016-03-21 00:30,21,15.775,15.775,15.735,15.735,5
20160401|2016-03-21 01:00,21,15.75,15.75,15.745,15.745,22
20160401|2016-03-21 02:00,21,15.75,15.77,15.75,15.77,2
20160401|2016-03-21 02:30,21,15.76,15.76,15.73,15.73,3
20160401|2016-03-21 04:00,21,15.765,15.765,15.765,15.765,2
20160401|2016-03-21 06:00,21,15.86,15.895,15.86,15.89,6
20160401|2016-03-21 06:30,21,15.86,15.86,15.86,15.86,1
20160401|2016-03-21 07:00,21,15.84,15.84,15.84,15.84,1
20160401|2016-03-21 07:30,21,15.765,15.765,15.745,15.745,6
20160401|2016-03-21 08:00,21,15.79,15.81,15.79,15.81,3
20160401|2016-03-21 10:00,21,15.85,15.85,15.85,15.85,2
20160401|2016-03-21 10:30,21,15.86,15.86,15.86,15.86,1
20160401|2016-03-21 11:30,21,15.885,15.885,15.83,15.83,2
20160401|2016-03-21 12:00,21,15.86,15.86,15.83,15.83,4
20160401|2016-03-21 12:30,21,15.845,15.865,15.845,15.865,2
20160401|2016-03-21 13:00,21,15.835,15.84,15.835,15.84,3
20160401|2016-03-21 18:00,22,15.835,15.835,15.835,15.835,1
20160401|2016-03-21 19:00,22,15.825,15.845,15.825,15.845,2
20160401|2016-03-21 20:30,22,15.835,15.835,15.82,15.82,2
20160401|2016-03-21 21:00,22,15.82,15.82,15.82,15.82,1
20160401|2016-03-21 23:30,22,15.835,15.86,15.835,15.86,2
20160401|2016-03-22 00:30,22,15.9,15.945,15.9,15.945,62
20160401|2016-03-22 01:00,22,15.93,15.93,15.93,15.93,1
20160401|2016-03-22 02:00,22,16.005,16.005,15.985,16,12
20160401|2016-03-22 03:00,22,15.995,16,15.995,16,5
20160401|2016-03-22 03:30,22,15.99,15.99,15.92,15.92,6
20160401|2016-03-22 04:00,22,15.98,15.98,15.98,15.98,1
20160401|2016-03-22 05:00,22,15.965,15.965,15.965,15.965,1
20160401|2016-03-22 05:30,22,15.98,15.98,15.98,15.98,1
20160401|2016-03-22 06:30,22,15.955,15.955,15.955,15.955,1
20160401|2016-03-22 07:30,22,15.94,15.95,15.9,15.905,65
20160401|2016-03-22 08:00,22,15.82,15.82,15.82,15.82,1
20160401|2016-03-22 09:00,22,15.925,15.925,15.925,15.925,1
20160401|2016-03-22 09:30,22,15.935,15.935,15.935,15.935,1
20160401|2016-03-22 10:00,22,15.905,15.905,15.905,15.905,2
20160401|2016-03-22 10:30,22,15.85,15.85,15.85,15.85,1
20160401|2016-03-22 11:30,22,15.785,15.82,15.78,15.82,27
20160401|2016-03-22 12:00,22,15.805,15.855,15.805,15.855,3
20160401|2016-03-22 12:30,22,15.85,15.85,15.85,15.85,1
20160401|2016-03-22 13:30,22,15.87,15.87,15.855,15.855,2
20160401|2016-03-22 14:30,22,15.87,15.87,15.87,15.87,1
20160401|2016-03-22 17:00,23,15.89,15.89,15.89,15.89,1
20160401|2016-03-22 18:30,23,15.88,15.88,15.88,15.88,1
20160401|2016-03-22 19:00,23,15.915,15.915,15.915,15.915,1
20160401|2016-03-22 20:30,23,15.825,15.825,15.825,15.825,1
20160401|2016-03-22 21:00,23,15.8,15.8,15.8,15.8,20
20160401|2016-03-22 21:30,23,15.805,15.805,15.805,15.805,1
20160401|2016-03-23 00:00,23,15.76,15.76,15.76,15.76,1
20160401|2016-03-23 00:30,23,15.75,15.75,15.75,15.75,1
20160401|2016-03-23 01:30,23,15.755,15.755,15.755,15.755,1
20160401|2016-03-23 02:30,23,15.63,15.65,15.6,15.65,6
20160401|2016-03-23 04:30,23,15.66,15.665,15.66,15.665,6
20160401|2016-03-23 06:30,23,15.63,15.63,15.63,15.63,1
20160401|2016-03-23 07:30,23,15.4,15.42,15.4,15.42,3
20160401|2016-03-23 08:30,23,15.34,15.34,15.33,15.33,2
20160401|2016-03-23 09:00,23,15.305,15.305,15.305,15.305,6
20160401|2016-03-23 09:30,23,15.25,15.25,15.25,15.25,1
20160401|2016-03-23 10:00,23,15.235,15.26,15.235,15.26,2
20160401|2016-03-23 10:30,23,15.315,15.32,15.315,15.32,4
20160401|2016-03-23 11:00,23,15.28,15.28,15.28,15.28,1
20160401|2016-03-23 11:30,23,15.27,15.27,15.27,15.27,1
20160401|2016-03-23 13:00,23,15.27,15.27,15.27,15.27,1
20160401|2016-03-23 13:30,23,15.275,15.285,15.275,15.285,2
20160401|2016-03-23 14:30,23,15.24,15.24,15.22,15.22,5
20160401|2016-03-23 18:30,24,15.275,15.28,15.26,15.26,9
20160401|2016-03-23 20:00,24,15.235,15.235,15.225,15.23,12
20160401|2016-03-23 20:30,24,15.235,15.24,15.235,15.24,2
20160401|2016-03-23 21:30,24,15.24,15.24,15.24,15.24,1
20160401|2016-03-23 22:00,24,15.245,15.245,15.245,15.245,2
20160401|2016-03-23 23:30,24,15.275,15.275,15.275,15.275,1
20160401|2016-03-24 02:00,24,15.205,15.21,15.205,15.21,4
20160401|2016-03-24 02:30,24,15.19,15.205,15.19,15.205,3
20160401|2016-03-24 03:00,24,15.19,15.19,15.19,15.19,2
20160401|2016-03-24 05:00,24,15.26,15.315,15.26,15.315,2
20160401|2016-03-24 05:30,24,15.27,15.27,15.27,15.27,1
20160401|2016-03-24 07:00,24,15.31,15.31,15.31,15.31,1
20160401|2016-03-24 08:00,24,15.265,15.27,15.265,15.27,2
20160401|2016-03-24 09:30,24,15.31,15.31,15.31,15.31,1
20160401|2016-03-24 10:30,24,15.23,15.23,15.23,15.23,6
20160401|2016-03-24 12:00,24,15.19,15.19,15.19,15.19,1
20160401|2016-03-27 17:00,28,15.15,15.15,15.14,15.14,2
20160401|2016-03-27 20:00,28,15.17,15.185,15.17,15.185,4
20160401|2016-03-27 20:30,28,15.16,15.16,15.16,15.16,1
20160401|2016-03-27 22:00,28,15.165,15.165,15.165,15.165,1
20160401|2016-03-27 23:00,28,15.175,15.175,15.175,15.175,1
20160401|2016-03-27 23:30,28,15.2,15.2,15.2,15.2,3
20160401|2016-03-28 00:30,28,15.195,15.195,15.195,15.195,9
20160401|2016-03-28 04:00,28,15.21,15.21,15.21,15.21,1
20160401|2016-03-28 06:30,28,15.26,15.26,15.26,15.26,1
20160401|2016-03-28 07:30,28,15.275,15.275,15.255,15.255,26
20160401|2016-03-28 08:30,28,15.33,15.33,15.33,15.33,1
20160401|2016-03-28 11:00,28,15.225,15.23,15.19,15.19,6
20160401|2016-03-28 11:30,28,15.195,15.195,15.18,15.18,3
20160401|2016-03-28 13:30,28,15.2,15.2,15.2,15.2,3
20160401|2016-03-28 14:00,28,15.2,15.2,15.2,15.2,1
20160401|2016-03-28 15:00,28,15.2,15.2,15.2,15.2,1
20160401|2016-03-28 15:30,28,15.235,15.235,15.23,15.23,2
20160401|2016-03-28 21:00,29,15.195,15.195,15.195,15.195,1
20160401|2016-03-28 23:30,29,15.17,15.17,15.17,15.17,1
20160401|2016-03-29 04:00,29,15.105,15.105,15.105,15.105,7
20160401|2016-03-29 07:00,29,15.175,15.175,15.16,15.16,3
20160401|2016-03-29 07:30,29,15.145,15.145,15.14,15.14,11
20160401|2016-03-29 08:30,29,15.25,15.25,15.19,15.205,9
20160401|2016-03-29 11:30,29,15.325,15.325,15.325,15.325,2
20160401|2016-03-29 12:30,29,15.265,15.265,15.265,15.265,2
20160401|2016-03-29 13:00,29,15.29,15.29,15.29,15.29,3
20160401|2016-03-29 13:30,29,15.315,15.34,15.315,15.34,2
20160401|2016-03-29 14:00,29,15.34,15.34,15.34,15.34,1
20160401|2016-03-29 15:00,29,15.345,15.345,15.345,15.345,1
20160401|2016-03-30 05:00,30,15.365,15.365,15.365,15.365,2
20160401|2016-03-30 08:30,30,15.35,15.35,15.35,15.35,2
20160401|2016-03-30 09:00,30,15.355,15.355,15.355,15.355,5
20160401|2016-03-30 10:00,30,15.215,15.22,15.215,15.22,3
20160401|2016-03-30 11:00,30,15.23,15.23,15.23,15.23,1
20160401|2016-03-30 11:30,30,15.215,15.215,15.215,15.215,1
20160401|2016-03-30 13:30,30,15.23,15.23,15.23,15.23,1
20160401|2016-03-31 10:00,31,15.42,15.42,15.42,15.42,3
20160401|2016-03-31 10:30,31,15.44,15.44,15.44,15.44,13
20160401|2016-04-04 07:00,4,15.02,15.02,15.015,15.015,4
20160401|2016-04-11 02:30,11,15.47,15.475,15.47,15.475,2
20160401|2016-04-11 08:30,11,15.765,15.765,15.765,15.765,1
20160401|2016-04-11 09:00,11,15.805,15.805,15.795,15.795,8
20160401|2016-04-12 02:00,12,15.96,15.96,15.96,15.96,2
20160401|2016-04-12 10:30,12,16.16,16.16,16.16,16.16,2
20160401|2016-04-12 11:30,12,16.145,16.145,16.145,16.145,3
20160401|2016-04-13 07:00,13,16.125,16.125,16.125,16.125,1
20160401|2016-04-13 08:30,13,16.29,16.295,16.29,16.295,2
20160401|2016-04-14 01:30,14,16.065,16.065,16.065,16.065,1
20160401|2016-04-14 12:00,14,16.19,16.19,16.19,16.19,1
20160401|2016-04-15 03:30,15,16.24,16.24,16.24,16.24,4
20160401|2016-04-15 06:00,15,16.22,16.23,16.22,16.22,5
20160401|2016-04-15 08:00,15,16.17,16.17,16.165,16.165,8
20160401|2016-04-18 01:30,18,16.215,16.215,16.215,16.215,1
20160401|2016-04-18 05:30,18,16.22,16.225,16.22,16.225,2
20160401|2016-04-20 01:00,20,16.965,16.965,16.94,16.94,2
20160501|2014-12-16 09:30,16,16,16,16,16,2
20160501|2014-12-16 10:30,16,16.06,16.06,16.06,16.06,2
20160501|2014-12-22 10:30,22,15.75,15.75,15.75,15.75,1
20160501|2014-12-30 10:00,30,16.65,16.65,16.65,16.65,1
20160501|2014-12-31 12:00,31,15.8,15.8,15.8,15.8,1
20160501|2015-02-02 12:30,2,17.43,17.43,17.43,17.43,1
20160501|2015-02-06 08:00,6,17.02,17.02,17.02,17.02,1
20160501|2015-02-13 07:30,13,17.4,17.4,17.4,17.4,1
20160501|2015-02-26 08:30,26,16.885,16.885,16.885,16.885,1
20160501|2015-02-26 09:00,26,16.785,16.785,16.785,16.785,1
20160501|2015-03-06 08:00,6,16.01,16.01,16.01,16.01,1
20160501|2015-03-06 13:00,6,16,16,16,16,1
20160501|2015-03-11 08:30,11,15.775,15.775,15.775,15.775,1
20160501|2015-03-11 10:00,11,15.5,15.5,15.5,15.5,1
20160501|2015-03-12 00:30,12,15.72,15.72,15.72,15.72,1
20160501|2015-03-27 07:00,27,17.31,17.31,17.31,17.31,1
20160501|2015-03-27 13:00,27,17.22,17.22,17.22,17.22,1
20160501|2015-03-31 08:30,31,16.895,16.895,16.895,16.895,2
20160501|2015-04-08 10:00,8,16.7,16.7,16.7,16.7,1
20160501|2015-04-08 10:30,8,16.68,16.68,16.68,16.68,4
20160501|2015-04-08 13:30,8,16.61,16.61,16.61,16.61,1
20160501|2015-04-17 10:30,17,16.49,16.49,16.49,16.49,1
20160501|2015-04-17 11:00,17,16.42,16.42,16.42,16.42,1
20160501|2015-04-22 09:00,22,16,16,16,16,1
20160501|2015-04-27 14:30,27,16.555,16.555,16.555,16.555,1
20160501|2015-04-28 12:00,28,16.82,16.82,16.82,16.82,2
20160501|2015-04-29 12:00,29,16.865,16.88,16.865,16.88,2
20160501|2015-04-29 12:30,29,16.885,16.885,16.885,16.885,1
20160501|2015-04-30 05:30,30,16.755,16.755,16.755,16.755,1
20160501|2015-04-30 08:30,30,16,16,16,16,1
20160501|2015-04-30 12:00,30,16.315,16.32,16.315,16.32,4
20160501|2015-05-17 17:00,18,17.73,17.73,17.73,17.73,1
20160501|2015-05-18 10:00,18,17.88,17.88,17.88,17.88,1
20160501|2015-05-18 12:00,18,17.88,17.885,17.88,17.885,12
20160501|2015-05-19 20:30,20,17.21,17.21,17.21,17.21,1
20160501|2015-05-20 15:00,20,17.25,17.25,17.25,17.25,1
20160501|2015-05-21 07:30,21,17.3,17.3,17.3,17.3,1
20160501|2015-05-25 10:30,26,17.255,17.255,17.255,17.255,1
20160501|2015-05-26 03:30,26,16.95,16.95,16.95,16.95,3
20160501|2015-05-26 08:00,26,16.825,16.825,16.825,16.825,2
20160501|2015-05-27 09:30,27,16.865,16.865,16.865,16.865,12
20160501|2015-05-27 10:30,27,16.815,16.815,16.815,16.815,1
20160501|2015-05-27 20:00,28,16.825,16.825,16.825,16.825,2
20160501|2015-05-28 12:00,28,16.8,16.815,16.8,16.815,2
20160501|2015-06-01 12:00,1,16.835,16.835,16.835,16.835,1
20160501|2015-06-08 12:00,8,16.13,16.13,16.12,16.12,5
20160501|2015-06-10 12:30,10,16.12,16.12,16.12,16.12,2
20160501|2015-06-11 02:00,11,16.05,16.05,16.05,16.05,1
20160501|2015-06-11 04:30,11,16.01,16.01,16.01,16.01,1
20160501|2015-06-15 22:00,16,16.2,16.2,16.2,16.2,1
20160501|2015-06-16 11:00,16,16.15,16.15,16.15,16.15,1
20160501|2015-06-16 12:00,16,16.14,16.14,16.14,16.14,1
20160501|2015-06-16 22:00,17,16.11,16.115,16.105,16.115,6
20160501|2015-06-22 12:00,22,16.29,16.29,16.29,16.29,1
20160501|2015-06-23 08:00,23,15.95,15.95,15.95,15.95,1
20160501|2015-06-24 20:00,25,16,16,16,16,1
20160501|2015-06-30 12:00,30,15.72,15.72,15.72,15.72,1
20160501|2015-07-01 07:00,1,15.655,15.655,15.655,15.655,20
20160501|2015-07-06 12:30,6,15.885,15.885,15.885,15.885,1
20160501|2015-07-06 13:30,6,15.795,15.795,15.79,15.79,2
20160501|2015-07-07 08:00,7,15.49,15.49,15.255,15.255,4
20160501|2015-07-07 08:30,7,15.27,15.27,15.145,15.145,3
20160501|2015-07-07 12:00,7,15.095,15.095,15.085,15.085,12
20160501|2015-07-08 02:00,8,14.935,14.935,14.92,14.93,35
20160501|2015-07-08 02:30,8,14.945,14.945,14.945,14.945,40
20160501|2015-07-08 03:00,8,15.015,15.015,15.01,15.01,20
20160501|2015-07-08 04:00,8,15.08,15.08,15.055,15.055,70
20160501|2015-07-09 12:00,9,15.505,15.505,15.505,15.505,1
20160501|2015-07-15 08:00,15,15.255,15.255,15.25,15.25,2
20160501|2015-07-15 11:30,15,15.18,15.18,15.18,15.18,1
20160501|2015-07-20 12:00,20,14.895,14.895,14.895,14.895,1
20160501|2015-07-21 08:30,21,14.92,14.92,14.92,14.92,1
20160501|2015-07-21 09:00,21,15.005,15.005,15.005,15.005,1
20160501|2015-07-22 08:30,22,14.765,14.765,14.765,14.765,1
20160501|2015-07-23 11:30,23,14.87,14.87,14.87,14.87,2
20160501|2015-07-23 13:30,23,14.75,14.75,14.75,14.75,1
20160501|2015-07-23 15:00,23,14.74,14.74,14.74,14.74,1
20160501|2015-07-24 06:00,24,14.555,14.555,14.555,14.555,1
20160501|2015-07-24 08:00,24,14.57,14.57,14.57,14.57,1
20160501|2015-07-24 11:30,24,14.64,14.64,14.64,14.64,1
20160501|2015-07-28 04:00,28,14.72,14.72,14.7,14.7,45
20160501|2015-07-28 04:30,28,14.705,14.705,14.7,14.7,20
20160501|2015-07-28 10:30,28,14.76,14.77,14.76,14.76,31
20160501|2015-07-31 12:00,31,14.845,14.88,14.83,14.88,9
20160501|2015-08-03 12:00,3,14.64,14.64,14.64,14.64,1
20160501|2015-08-04 08:30,4,14.7,14.7,14.7,14.7,1
20160501|2015-08-07 08:30,7,14.96,15.03,14.96,15.03,3
20160501|2015-08-10 07:30,10,15.02,15.02,15.02,15.02,1
20160501|2015-08-10 10:30,10,15.475,15.475,15.465,15.465,2
20160501|2015-08-11 09:30,11,15.365,15.365,15.365,15.365,1
20160501|2015-08-11 10:30,11,15.395,15.395,15.395,15.395,1
20160501|2015-08-11 11:30,11,15.385,15.385,15.38,15.38,2
20160501|2015-08-11 14:00,11,15.435,15.435,15.435,15.435,1
20160501|2015-08-12 07:00,12,15.57,15.57,15.57,15.57,1
20160501|2015-08-12 09:30,12,15.68,15.68,15.68,15.68,10
20160501|2015-08-12 10:00,12,15.64,15.64,15.64,15.64,8
20160501|2015-08-13 11:00,13,15.57,15.57,15.57,15.57,1
20160501|2015-08-13 12:00,13,15.535,15.535,15.535,15.535,2
20160501|2015-08-14 12:00,14,15.34,15.34,15.34,15.34,1
20160501|2015-08-14 15:30,14,15.33,15.33,15.33,15.33,2
20160501|2015-08-18 08:00,18,14.99,14.99,14.95,14.95,2
20160501|2015-08-18 12:00,18,14.92,14.92,14.92,14.92,2
20160501|2015-08-18 20:00,19,14.97,14.97,14.97,14.97,3
20160501|2015-08-19 08:00,19,15.11,15.11,15.11,15.11,3
20160501|2015-08-19 08:30,19,15.365,15.365,15.365,15.365,1
20160501|2015-08-19 10:00,19,15.335,15.335,15.335,15.335,1
20160501|2015-08-19 11:00,19,15.325,15.325,15.325,15.325,2
20160501|2015-08-19 11:30,19,15.405,15.405,15.405,15.405,1
20160501|2015-08-19 12:00,19,15.29,15.29,15.29,15.29,2
20160501|2015-08-19 21:30,20,15.45,15.45,15.45,15.45,1
20160501|2015-08-20 07:30,20,15.58,15.58,15.58,15.58,1
20160501|2015-08-20 08:00,20,15.615,15.64,15.57,15.64,4
20160501|2015-08-20 12:00,20,15.62,15.64,15.62,15.64,2
20160501|2015-08-21 08:30,21,15.465,15.465,15.465,15.465,1
20160501|2015-08-21 12:00,21,15.43,15.43,15.43,15.43,1
20160501|2015-08-24 10:30,24,14.995,14.995,14.995,14.995,1
20160501|2015-08-24 12:00,24,14.975,14.975,14.875,14.875,3
20160501|2015-08-24 19:00,25,14.895,14.895,14.895,14.895,1
20160501|2015-08-25 08:30,25,14.82,14.82,14.82,14.82,1
20160501|2015-08-25 09:30,25,14.715,14.715,14.715,14.715,1
20160501|2015-08-25 10:30,25,14.775,14.775,14.775,14.775,1
20160501|2015-08-25 11:30,25,14.74,14.74,14.74,14.74,1
20160501|2015-08-25 12:00,25,14.72,14.72,14.72,14.72,1
20160501|2015-08-26 06:00,26,14.5,14.5,14.5,14.5,1
20160501|2015-08-26 07:30,26,14.3,14.3,14.3,14.3,1
20160501|2015-08-26 08:00,26,14.26,14.26,14.26,14.26,1
20160501|2015-08-26 08:30,26,14.25,14.25,14.25,14.25,7
20160501|2015-08-26 10:00,26,14.19,14.19,14.19,14.19,1
20160501|2015-08-26 11:00,26,14.175,14.175,14.175,14.175,1
20160501|2015-08-26 11:30,26,14.17,14.17,14.17,14.17,1
20160501|2015-08-26 12:00,26,14.165,14.165,14.15,14.15,3
20160501|2015-08-27 01:30,27,14.285,14.285,14.285,14.285,3
20160501|2015-08-27 03:00,27,14.315,14.315,14.315,14.315,6
20160501|2015-08-27 08:00,27,14.26,14.26,14.26,14.26,1
20160501|2015-08-27 08:30,27,14.245,14.245,14.23,14.23,2
20160501|2015-08-27 09:00,27,14.3,14.3,14.3,14.3,5
20160501|2015-08-27 09:30,27,14.4,14.4,14.39,14.39,6
20160501|2015-08-27 10:30,27,14.625,14.625,14.625,14.625,1
20160501|2015-08-27 11:30,27,14.57,14.57,14.57,14.57,1
20160501|2015-08-27 12:00,27,14.53,14.53,14.53,14.53,1
20160501|2015-08-28 08:00,28,14.525,14.525,14.515,14.515,3
20160501|2015-08-28 08:30,28,14.555,14.64,14.555,14.64,2
20160501|2015-08-28 09:00,28,14.64,14.64,14.64,14.64,1
20160501|2015-08-28 09:30,28,14.645,14.645,14.645,14.645,2
20160501|2015-08-28 10:30,28,14.52,14.52,14.52,14.52,2
20160501|2015-08-28 11:00,28,14.59,14.59,14.59,14.59,1
20160501|2015-08-28 11:30,28,14.59,14.6,14.59,14.6,2
20160501|2015-08-28 12:00,28,14.615,14.635,14.615,14.63,3
20160501|2015-08-28 13:30,28,14.615,14.615,14.615,14.615,1
20160501|2015-08-28 15:30,28,14.645,14.65,14.645,14.65,2
20160501|2015-08-31 07:30,31,14.535,14.535,14.535,14.535,2
20160501|2015-08-31 08:00,31,14.53,14.53,14.49,14.49,7
20160501|2015-08-31 10:00,31,14.58,14.58,14.58,14.58,1
20160501|2015-08-31 10:30,31,14.615,14.67,14.615,14.67,4
20160501|2015-08-31 11:00,31,14.705,14.705,14.685,14.685,2
20160501|2015-08-31 11:30,31,14.69,14.71,14.69,14.71,2
20160501|2015-08-31 12:00,31,14.66,14.66,14.66,14.66,1
20160501|2015-09-01 08:00,1,14.7,14.7,14.695,14.7,3
20160501|2015-09-01 12:00,1,14.7,14.7,14.7,14.7,1
20160501|2015-09-02 07:30,2,14.575,14.575,14.575,14.575,1
20160501|2015-09-02 08:00,2,14.625,14.77,14.625,14.77,3
20160501|2015-09-02 08:30,2,14.83,14.87,14.83,14.87,3
20160501|2015-09-02 12:00,2,14.75,14.75,14.75,14.75,2
20160501|2015-09-02 14:00,2,14.75,14.75,14.75,14.75,1
20160501|2015-09-03 08:00,3,14.7,14.7,14.7,14.7,1
20160501|2015-09-03 09:00,3,14.83,14.83,14.83,14.83,1
20160501|2015-09-03 09:30,3,14.835,14.835,14.835,14.835,1
20160501|2015-09-03 10:30,3,14.7,14.7,14.7,14.7,1
20160501|2015-09-03 11:30,3,14.72,14.72,14.72,14.72,1
20160501|2015-09-03 12:00,3,14.735,14.795,14.735,14.795,2
20160501|2015-09-04 07:30,4,14.815,14.815,14.69,14.72,6
20160501|2015-09-04 11:30,4,14.65,14.65,14.65,14.65,1
20160501|2015-09-08 01:30,8,14.58,14.58,14.58,14.58,9
20160501|2015-09-08 02:30,8,14.62,14.62,14.62,14.62,10
20160501|2015-09-08 08:30,8,14.75,14.75,14.75,14.75,1
20160501|2015-09-08 09:00,8,14.695,14.695,14.695,14.695,1
20160501|2015-09-08 09:30,8,14.745,14.745,14.745,14.745,1
20160501|2015-09-08 10:00,8,14.84,14.84,14.84,14.84,2
20160501|2015-09-08 12:00,8,14.85,14.85,14.85,14.85,1
20160501|2015-09-09 02:00,9,14.8,14.8,14.8,14.8,2
20160501|2015-09-09 07:00,9,14.78,14.805,14.78,14.805,6
20160501|2015-09-09 08:30,9,14.74,14.74,14.74,14.74,2
20160501|2015-09-09 12:00,9,14.655,14.655,14.64,14.64,3
20160501|2015-09-09 13:00,9,14.685,14.685,14.685,14.685,1
20160501|2015-09-09 15:00,9,14.67,14.67,14.67,14.67,1
20160501|2015-09-10 01:30,10,14.73,14.735,14.73,14.735,10
20160501|2015-09-10 12:00,10,14.72,14.72,14.72,14.72,1
20160501|2015-09-11 02:00,11,14.715,14.715,14.715,14.715,5
20160501|2015-09-11 05:00,11,14.685,14.685,14.685,14.685,3
20160501|2015-09-11 05:30,11,14.68,14.685,14.68,14.685,10
20160501|2015-09-11 08:00,11,14.45,14.45,14.45,14.45,1
20160501|2015-09-11 09:00,11,14.44,14.45,14.44,14.45,6
20160501|2015-09-11 10:00,11,14.355,14.355,14.355,14.355,1
20160501|2015-09-11 10:30,11,14.435,14.435,14.435,14.435,1
20160501|2015-09-11 11:30,11,14.48,14.48,14.48,14.48,1
20160501|2015-09-11 12:00,11,14.56,14.585,14.56,14.585,3
20160501|2015-09-11 15:00,11,14.665,14.665,14.665,14.665,2
20160501|2015-09-14 08:30,14,14.475,14.475,14.475,14.475,1
20160501|2015-09-14 09:00,14,14.45,14.45,14.45,14.45,2
20160501|2015-09-14 09:30,14,14.45,14.475,14.45,14.475,2
20160501|2015-09-14 10:30,14,14.45,14.45,14.45,14.45,1
20160501|2015-09-14 11:00,14,14.44,14.44,14.44,14.44,1
20160501|2015-09-14 11:30,14,14.45,14.45,14.45,14.45,1
20160501|2015-09-14 12:00,14,14.445,14.445,14.445,14.445,2
20160501|2015-09-14 14:30,14,14.475,14.475,14.475,14.475,2
20160501|2015-09-15 07:30,15,14.43,14.43,14.42,14.42,6
20160501|2015-09-15 08:00,15,14.42,14.42,14.355,14.355,7
20160501|2015-09-15 08:30,15,14.385,14.41,14.385,14.41,10
20160501|2015-09-16 07:30,16,14.795,14.795,14.795,14.795,1
20160501|2015-09-16 10:30,16,14.965,14.965,14.94,14.94,5
20160501|2015-09-16 11:30,16,15,15,15,15,2
20160501|2015-09-16 12:00,16,15,15,14.97,14.97,4
20160501|2015-09-16 13:30,16,15,15,15,15,1
20160501|2015-09-17 05:30,17,14.915,14.915,14.915,14.915,7
20160501|2015-09-17 08:00,17,14.93,14.93,14.93,14.93,1
20160501|2015-09-17 08:30,17,15.03,15.03,15.03,15.03,1
20160501|2015-09-17 09:00,17,15.035,15.035,15.035,15.035,1
20160501|2015-09-17 09:30,17,15.06,15.06,15.06,15.06,1
20160501|2015-09-17 10:00,17,15.035,15.085,15.035,15.085,5
20160501|2015-09-17 10:30,17,14.995,14.995,14.995,14.995,5
20160501|2015-09-17 12:00,17,15.085,15.085,15.065,15.065,2
20160501|2015-09-17 16:00,17,15.195,15.195,15.195,15.195,1
20160501|2015-09-18 07:30,18,15.39,15.42,15.39,15.42,2
20160501|2015-09-18 08:00,18,15.36,15.36,15.36,15.36,1
20160501|2015-09-18 09:00,18,15.29,15.29,15.29,15.29,1
20160501|2015-09-18 10:00,18,15.265,15.265,15.265,15.265,1
20160501|2015-09-18 10:30,18,15.25,15.25,15.25,15.25,2
20160501|2015-09-18 11:30,18,15.27,15.27,15.27,15.27,1
20160501|2015-09-18 12:00,18,15.245,15.25,15.235,15.235,7
20160501|2015-09-18 13:00,18,15.2,15.2,15.2,15.2,1
20160501|2015-09-18 14:30,18,15.22,15.22,15.22,15.22,1
20160501|2015-09-22 01:00,22,15.25,15.25,15.25,15.25,3
20160501|2015-09-22 04:30,22,15.07,15.07,15.07,15.07,5
20160501|2015-09-22 08:00,22,14.86,14.87,14.86,14.87,8
20160501|2015-09-22 08:30,22,14.86,14.86,14.86,14.86,10
20160501|2015-09-22 10:30,22,14.87,14.87,14.87,14.87,5
20160501|2015-09-22 12:00,22,14.835,14.835,14.835,14.835,1
20160501|2015-09-22 14:30,22,14.865,14.865,14.865,14.865,1
20160501|2015-09-23 00:00,23,14.78,14.78,14.78,14.78,1
20160501|2015-09-23 00:30,23,14.805,14.805,14.805,14.805,1
20160501|2015-09-23 08:30,23,14.95,14.95,14.95,14.95,1
20160501|2015-09-23 09:00,23,14.955,14.955,14.955,14.955,1
20160501|2015-09-23 10:00,23,14.9,14.9,14.9,14.9,1
20160501|2015-09-23 10:30,23,14.88,14.88,14.88,14.88,1
20160501|2015-09-23 11:30,23,14.875,14.875,14.875,14.875,1
20160501|2015-09-23 12:00,23,14.865,14.865,14.865,14.865,1
20160501|2015-09-24 09:00,24,15.135,15.135,15.135,15.135,3
20160501|2015-09-24 09:30,24,15.22,15.22,15.22,15.22,3
20160501|2015-09-24 12:00,24,15.205,15.215,15.205,15.21,8
20160501|2015-09-25 07:00,25,15.14,15.14,15.14,15.14,7
20160501|2015-09-25 12:00,25,15.195,15.195,15.195,15.195,1
20160501|2015-09-28 08:00,28,14.665,14.665,14.665,14.665,1
20160501|2015-09-28 09:00,28,14.645,14.645,14.645,14.645,1
20160501|2015-09-28 09:30,28,14.64,14.64,14.64,14.64,1
20160501|2015-09-28 10:00,28,14.605,14.605,14.605,14.605,1
20160501|2015-09-28 11:00,28,14.62,14.62,14.62,14.62,1
20160501|2015-09-28 11:30,28,14.61,14.61,14.61,14.61,1
20160501|2015-09-28 12:00,28,14.62,14.62,14.61,14.61,6
20160501|2015-09-29 08:00,29,14.695,14.695,14.68,14.685,6
20160501|2015-09-29 09:30,29,14.735,14.75,14.735,14.75,7
20160501|2015-09-29 10:00,29,14.74,14.74,14.74,14.74,1
20160501|2015-09-29 12:00,29,14.645,14.645,14.645,14.645,1
20160501|2015-09-30 00:30,30,14.695,14.695,14.695,14.695,3
20160501|2015-09-30 06:30,30,14.705,14.705,14.705,14.705,1
20160501|2015-09-30 08:00,30,14.57,14.57,14.57,14.57,7
20160501|2015-09-30 09:30,30,14.545,14.59,14.545,14.59,8
20160501|2015-09-30 10:00,30,14.595,14.595,14.595,14.595,1
20160501|2015-09-30 10:30,30,14.58,14.6,14.58,14.6,2
20160501|2015-09-30 13:00,30,14.57,14.57,14.57,14.57,1
20160501|2015-10-01 08:00,1,14.61,14.61,14.61,14.61,1
20160501|2015-10-01 12:00,1,14.615,14.615,14.615,14.615,2
20160501|2015-10-01 13:30,1,14.565,14.565,14.565,14.565,1
20160501|2015-10-02 07:30,2,15.045,15.045,15.045,15.045,9
20160501|2015-10-02 08:00,2,15.075,15.075,15.075,15.075,1
20160501|2015-10-02 11:00,2,15.295,15.295,15.28,15.29,123
20160501|2015-10-02 11:30,2,15.29,15.29,15.29,15.29,1
20160501|2015-10-02 12:00,2,15.29,15.345,15.29,15.31,93
20160501|2015-10-04 18:00,5,15.36,15.36,15.36,15.36,1
20160501|2015-10-05 06:30,5,15.29,15.29,15.29,15.29,2
20160501|2015-10-05 07:00,5,15.345,15.51,15.345,15.51,9
20160501|2015-10-05 08:00,5,15.55,15.55,15.55,15.55,1
20160501|2015-10-05 12:00,5,15.765,15.79,15.76,15.76,20
20160501|2015-10-05 23:30,6,15.675,15.675,15.675,15.675,1
20160501|2015-10-06 07:30,6,15.76,15.805,15.76,15.805,5
20160501|2015-10-06 08:00,6,15.84,15.84,15.84,15.84,1
20160501|2015-10-06 09:00,6,16.065,16.08,16.065,16.08,2
20160501|2015-10-06 11:30,6,16.065,16.065,16.065,16.065,10
20160501|2015-10-06 12:00,6,16.035,16.045,16.01,16.01,5
20160501|2015-10-06 12:30,6,15.96,15.96,15.96,15.96,5
20160501|2015-10-06 14:30,6,15.88,15.88,15.88,15.88,1
20160501|2015-10-06 17:30,7,15.98,15.98,15.98,15.98,1
20160501|2015-10-06 19:00,7,16,16,16,16,1
20160501|2015-10-07 02:30,7,15.94,15.94,15.94,15.94,1
20160501|2015-10-07 06:00,7,15.965,15.965,15.965,15.965,2
20160501|2015-10-07 08:00,7,15.995,15.995,15.995,15.995,1
20160501|2015-10-07 11:00,7,16.05,16.05,16.05,16.05,1
20160501|2015-10-07 12:00,7,16.18,16.185,16.16,16.16,6
20160501|2015-10-07 12:30,7,16.145,16.145,16.145,16.145,7
20160501|2015-10-07 17:30,8,16.15,16.15,16.15,16.15,1
20160501|2015-10-07 19:00,8,16.08,16.08,16.08,16.08,1
20160501|2015-10-07 19:30,8,16.025,16.025,16.02,16.02,5
20160501|2015-10-07 20:00,8,15.91,15.91,15.91,15.91,6
20160501|2015-10-08 00:30,8,15.72,15.72,15.71,15.71,2
20160501|2015-10-08 02:00,8,15.745,15.755,15.745,15.755,50
20160501|2015-10-08 05:00,8,15.745,15.745,15.745,15.745,3
20160501|2015-10-08 06:00,8,15.715,15.715,15.715,15.715,1
20160501|2015-10-08 06:30,8,15.73,15.73,15.73,15.73,4
20160501|2015-10-08 07:00,8,15.5,15.5,15.5,15.5,5
20160501|2015-10-08 07:30,8,15.56,15.56,15.56,15.56,1
20160501|2015-10-08 08:00,8,15.605,15.605,15.605,15.605,2
20160501|2015-10-08 10:00,8,15.73,15.73,15.73,15.73,1
20160501|2015-10-08 10:30,8,15.76,15.765,15.76,15.765,2
20160501|2015-10-08 12:00,8,15.85,15.85,15.84,15.85,9
20160501|2015-10-08 13:00,8,15.88,15.88,15.78,15.78,6
20160501|2015-10-08 19:00,9,15.77,15.77,15.77,15.77,1
20160501|2015-10-09 08:30,9,15.825,15.835,15.815,15.815,5
20160501|2015-10-09 09:00,9,15.845,15.845,15.845,15.845,9
20160501|2015-10-09 10:00,9,15.935,15.935,15.935,15.935,7
20160501|2015-10-09 11:00,9,15.935,15.935,15.935,15.935,20
20160501|2015-10-09 11:30,9,15.935,15.95,15.935,15.95,60
20160501|2015-10-09 12:00,9,15.89,15.89,15.89,15.89,1
20160501|2015-10-11 20:00,12,15.93,15.93,15.92,15.92,2
20160501|2015-10-12 07:30,12,16.055,16.065,16.055,16.065,9
20160501|2015-10-12 09:00,12,16.03,16.045,16.03,16.045,4
20160501|2015-10-13 02:00,13,15.845,15.845,15.845,15.845,10
20160501|2015-10-13 06:00,13,15.72,15.74,15.72,15.74,2
20160501|2015-10-13 07:30,13,15.93,15.93,15.93,15.93,10
20160501|2015-10-13 08:00,13,15.99,16,15.985,15.985,7
20160501|2015-10-13 09:30,13,16.02,16.02,16.02,16.02,1
20160501|2015-10-13 11:00,13,16.03,16.03,16.03,16.03,1
20160501|2015-10-13 13:30,13,15.97,15.97,15.97,15.97,1
20160501|2015-10-13 15:00,13,15.955,15.955,15.955,15.955,1
20160501|2015-10-13 17:30,14,15.995,15.995,15.995,15.995,1
20160501|2015-10-14 01:00,14,16.085,16.085,16.075,16.075,36
20160501|2015-10-14 04:30,14,15.95,15.95,15.89,15.905,31
20160501|2015-10-14 06:00,14,15.95,15.95,15.95,15.95,2
20160501|2015-10-14 07:30,14,16.055,16.055,16.055,16.055,12
20160501|2015-10-14 08:00,14,16.075,16.075,16.075,16.075,1
20160501|2015-10-14 08:30,14,16.125,16.17,16.125,16.17,4
20160501|2015-10-14 10:00,14,16.18,16.18,16.18,16.18,1
20160501|2015-10-14 10:30,14,16.205,16.205,16.18,16.18,2
20160501|2015-10-14 11:00,14,16.18,16.18,16.175,16.175,2
20160501|2015-10-14 11:30,14,16.14,16.18,16.14,16.18,3
20160501|2015-10-14 12:00,14,16.17,16.17,16.17,16.17,1
20160501|2015-10-14 18:00,15,16.205,16.205,16.205,16.205,1
20160501|2015-10-15 03:30,15,16.215,16.215,16.215,16.215,5
20160501|2015-10-15 07:30,15,16.225,16.225,16.025,16.025,32
20160501|2015-10-15 08:30,15,16.175,16.175,16.14,16.14,5
20160501|2015-10-15 09:00,15,16.155,16.155,16.155,16.155,1
20160501|2015-10-15 10:00,15,16.21,16.21,16.21,16.21,1
20160501|2015-10-15 10:30,15,16.175,16.175,16.175,16.175,2
20160501|2015-10-15 11:00,15,16.225,16.24,16.225,16.24,24
20160501|2015-10-15 11:30,15,16.24,16.24,16.235,16.235,4
20160501|2015-10-15 12:00,15,16.23,16.23,16.23,16.23,2
20160501|2015-10-15 12:30,15,16.225,16.225,16.225,16.225,1
20160501|2015-10-15 13:30,15,16.24,16.24,16.23,16.23,2
20160501|2015-10-15 15:30,15,16.21,16.21,16.21,16.21,1
20160501|2015-10-15 18:30,16,16.2,16.2,16.2,16.2,1
20160501|2015-10-16 02:30,16,16.085,16.085,16.085,16.085,20
20160501|2015-10-16 03:00,16,16.075,16.075,16.065,16.065,6
20160501|2015-10-16 04:30,16,16.02,16.02,16.02,16.02,20
20160501|2015-10-16 05:00,16,16.045,16.045,16.045,16.045,10
20160501|2015-10-16 05:30,16,16.11,16.11,16.11,16.11,1
20160501|2015-10-16 06:00,16,16.11,16.11,16.11,16.11,2
20160501|2015-10-16 07:30,16,16.17,16.17,16.17,16.17,1
20160501|2015-10-16 08:00,16,16.18,16.185,16.18,16.185,21
20160501|2015-10-16 08:30,16,16.2,16.21,16.17,16.185,24
20160501|2015-10-16 11:00,16,16.14,16.14,16.14,16.14,1
20160501|2015-10-16 12:00,16,16.19,16.195,16.19,16.19,6
20160501|2015-10-16 13:00,16,16.165,16.165,16.165,16.165,3
20160501|2015-10-16 15:30,16,16.135,16.135,16.135,16.135,1
20160501|2015-10-19 01:30,19,15.975,15.995,15.975,15.995,22
20160501|2015-10-19 02:30,19,15.95,15.95,15.95,15.95,1
20160501|2015-10-19 05:30,19,15.985,15.985,15.985,15.985,15
20160501|2015-10-19 07:00,19,15.98,15.98,15.98,15.98,12
20160501|2015-10-19 09:30,19,15.86,15.86,15.86,15.86,10
20160501|2015-10-19 10:00,19,15.885,15.885,15.87,15.87,17
20160501|2015-10-19 10:30,19,15.895,15.895,15.895,15.895,2
20160501|2015-10-19 11:00,19,15.9,15.9,15.9,15.9,4
20160501|2015-10-19 11:30,19,15.915,15.915,15.915,15.915,2
20160501|2015-10-19 12:00,19,15.935,15.935,15.91,15.91,8
20160501|2015-10-20 07:00,20,15.955,15.955,15.955,15.955,12
20160501|2015-10-20 10:00,20,15.875,15.875,15.875,15.875,1
20160501|2015-10-20 10:30,20,15.88,15.88,15.88,15.88,2
20160501|2015-10-20 11:00,20,15.88,15.88,15.875,15.875,4
20160501|2015-10-20 11:30,20,15.895,15.895,15.895,15.895,2
20160501|2015-10-20 12:00,20,15.875,15.99,15.875,15.99,4
20160501|2015-10-20 12:30,20,15.96,15.96,15.96,15.96,3
20160501|2015-10-20 18:00,21,15.955,15.955,15.955,15.955,1
20160501|2015-10-21 00:30,21,15.9,15.9,15.9,15.9,1
20160501|2015-10-21 02:00,21,15.84,15.84,15.84,15.84,2
20160501|2015-10-21 07:30,21,15.885,15.885,15.885,15.885,12
20160501|2015-10-21 10:00,21,15.775,15.775,15.775,15.775,1
20160501|2015-10-21 10:30,21,15.79,15.79,15.785,15.785,2
20160501|2015-10-21 11:00,21,15.775,15.78,15.77,15.78,3
20160501|2015-10-21 11:30,21,15.76,15.795,15.76,15.795,2
20160501|2015-10-21 12:00,21,15.805,15.805,15.785,15.8,3
20160501|2015-10-21 13:30,21,15.785,15.785,15.785,15.785,1
20160501|2015-10-22 07:30,22,15.845,15.85,15.825,15.825,14
20160501|2015-10-22 08:00,22,15.85,15.85,15.85,15.85,1
20160501|2015-10-22 10:30,22,15.925,15.925,15.905,15.925,3
20160501|2015-10-22 11:00,22,15.93,15.93,15.92,15.92,2
20160501|2015-10-22 11:30,22,15.94,15.955,15.935,15.955,5
20160501|2015-10-22 12:00,22,15.93,15.93,15.91,15.91,2
20160501|2015-10-22 22:00,23,15.95,15.95,15.95,15.95,1
20160501|2015-10-23 02:00,23,16.08,16.08,16.08,16.08,1
20160501|2015-10-23 07:30,23,16.14,16.15,16.11,16.11,20
20160501|2015-10-23 08:00,23,15.965,15.965,15.965,15.965,1
20160501|2015-10-23 08:30,23,15.875,15.88,15.875,15.88,2
20160501|2015-10-23 10:00,23,15.925,15.925,15.925,15.925,1
20160501|2015-10-23 10:30,23,15.9,15.92,15.9,15.92,2
20160501|2015-10-23 11:00,23,15.915,15.92,15.915,15.92,2
20160501|2015-10-23 11:30,23,15.92,15.925,15.92,15.925,2
20160501|2015-10-23 12:00,23,15.92,15.92,15.92,15.92,1
20160501|2015-10-25 21:00,26,15.915,15.915,15.915,15.915,4
20160501|2015-10-25 23:30,26,15.925,15.925,15.925,15.925,1
20160501|2015-10-26 00:30,26,15.87,15.92,15.87,15.92,2
20160501|2015-10-26 01:00,26,15.905,15.905,15.905,15.905,1
20160501|2015-10-26 01:30,26,15.93,15.94,15.93,15.94,4
20160501|2015-10-26 04:00,26,15.98,15.98,15.98,15.98,1
20160501|2015-10-26 04:30,26,15.995,15.995,15.995,15.995,1
20160501|2015-10-26 07:00,26,16.005,16.01,16.005,16.01,2
20160501|2015-10-26 07:30,26,16.03,16.03,16.005,16.005,13
20160501|2015-10-26 08:00,26,15.965,15.965,15.965,15.965,1
20160501|2015-10-26 08:30,26,15.98,15.98,15.95,15.95,2
20160501|2015-10-26 09:00,26,16.015,16.015,16.015,16.015,1
20160501|2015-10-26 10:00,26,15.985,15.985,15.985,15.985,1
20160501|2015-10-26 10:30,26,15.995,15.995,15.995,15.995,1
20160501|2015-10-26 11:00,26,15.995,16,15.995,16,2
20160501|2015-10-26 11:30,26,16,16,16,16,1
20160501|2015-10-26 12:00,26,15.995,15.995,15.98,15.98,2
20160501|2015-10-26 12:30,26,15.975,15.975,15.975,15.975,4
20160501|2015-10-27 03:30,27,15.995,15.995,15.995,15.995,1
20160501|2015-10-27 04:00,27,15.96,15.96,15.96,15.96,1
20160501|2015-10-27 07:00,27,15.92,15.92,15.92,15.92,1
20160501|2015-10-27 07:30,27,15.92,15.92,15.92,15.92,8
20160501|2015-10-27 08:00,27,15.89,15.89,15.89,15.89,2
20160501|2015-10-27 09:00,27,15.98,16.015,15.98,16.015,2
20160501|2015-10-27 19:00,28,15.94,15.94,15.94,15.94,1
20160501|2015-10-27 22:00,28,15.98,15.98,15.98,15.98,1
20160501|2015-10-28 07:30,28,16.13,16.13,16.13,16.13,6
20160501|2015-10-28 08:00,28,16.13,16.17,16.125,16.17,6
20160501|2015-10-28 08:30,28,16.275,16.32,16.275,16.315,6
20160501|2015-10-28 12:00,28,16.37,16.37,16.37,16.37,1
20160501|2015-10-28 13:00,28,16.09,16.12,16.09,16.115,33
20160501|2015-10-28 13:30,28,15.945,15.945,15.91,15.91,11
20160501|2015-10-28 17:00,29,16.04,16.04,16.04,16.04,1
20160501|2015-10-28 18:00,29,15.99,15.99,15.965,15.98,3
20160501|2015-10-29 02:30,29,15.87,15.915,15.87,15.915,20
20160501|2015-10-29 06:00,29,16.01,16.01,16.005,16.005,7
20160501|2015-10-29 07:30,29,15.835,15.835,15.835,15.835,12
20160501|2015-10-29 08:00,29,15.835,15.835,15.835,15.835,1
20160501|2015-10-29 08:30,29,15.78,15.84,15.78,15.84,3
20160501|2015-10-29 10:30,29,15.685,15.685,15.66,15.66,2
20160501|2015-10-29 11:00,29,15.665,15.675,15.665,15.675,2
20160501|2015-10-29 11:30,29,15.65,15.65,15.65,15.65,1
20160501|2015-10-29 12:00,29,15.645,15.645,15.625,15.63,10
20160501|2015-10-29 12:30,29,15.645,15.645,15.645,15.645,13
20160501|2015-10-30 00:30,30,15.715,15.715,15.715,15.715,20
20160501|2015-10-30 01:00,30,15.7,15.705,15.7,15.705,16
20160501|2015-10-30 07:30,30,15.565,15.565,15.565,15.565,12
20160501|2015-10-30 09:00,30,15.635,15.635,15.61,15.615,6
20160501|2015-10-30 09:30,30,15.58,15.58,15.58,15.58,2
20160501|2015-10-30 10:00,30,15.615,15.625,15.615,15.625,3
20160501|2015-10-30 10:30,30,15.605,15.605,15.595,15.6,3
20160501|2015-10-30 11:00,30,15.6,15.6,15.6,15.6,1
20160501|2015-10-30 11:30,30,15.61,15.645,15.61,15.645,32
20160501|2015-10-30 12:00,30,15.635,15.645,15.63,15.63,10
20160501|2015-11-01 18:00,2,15.595,15.595,15.595,15.595,1
20160501|2015-11-01 20:00,2,15.555,15.555,15.555,15.555,1
20160501|2015-11-01 23:00,2,15.58,15.58,15.58,15.58,1
20160501|2015-11-02 03:30,2,15.465,15.465,15.465,15.465,5
20160501|2015-11-02 04:00,2,15.47,15.47,15.47,15.47,1
20160501|2015-11-02 07:00,2,15.505,15.51,15.505,15.51,2
20160501|2015-11-02 07:30,2,15.465,15.465,15.455,15.455,14
20160501|2015-11-02 09:00,2,15.4,15.4,15.335,15.335,3
20160501|2015-11-02 10:00,2,15.39,15.39,15.39,15.39,10
20160501|2015-11-02 10:30,2,15.39,15.42,15.39,15.42,2
20160501|2015-11-02 11:00,2,15.41,15.41,15.41,15.41,1
20160501|2015-11-02 11:30,2,15.43,15.43,15.43,15.43,1
20160501|2015-11-02 12:00,2,15.495,15.495,15.47,15.47,28
20160501|2015-11-02 12:30,2,15.5,15.5,15.5,15.5,1
20160501|2015-11-03 03:30,3,15.395,15.395,15.395,15.395,1
20160501|2015-11-03 07:00,3,15.39,15.39,15.39,15.39,1
20160501|2015-11-03 07:30,3,15.345,15.36,15.345,15.36,13
20160501|2015-11-03 09:30,3,15.365,15.37,15.365,15.37,59
20160501|2015-11-03 10:30,3,15.39,15.39,15.37,15.37,32
20160501|2015-11-03 11:00,3,15.37,15.37,15.31,15.31,5
20160501|2015-11-03 11:30,3,15.32,15.32,15.305,15.305,11
20160501|2015-11-03 12:00,3,15.285,15.315,15.285,15.315,2
20160501|2015-11-03 13:00,3,15.32,15.32,15.32,15.32,11
20160501|2015-11-03 14:00,3,15.355,15.355,15.355,15.355,1
20160501|2015-11-03 22:30,4,15.36,15.36,15.36,15.36,1
20160501|2015-11-03 23:00,4,15.355,15.355,15.355,15.355,1
20160501|2015-11-04 08:30,4,15.315,15.315,15.295,15.295,72
20160501|2015-11-04 09:30,4,15.26,15.26,15.215,15.22,7
20160501|2015-11-04 11:30,4,15.175,15.175,15.17,15.17,4
20160501|2015-11-04 12:00,4,15.14,15.14,15.135,15.135,2
20160501|2015-11-04 12:30,4,15.16,15.16,15.16,15.16,17
20160501|2015-11-04 19:00,5,15.16,15.16,15.16,15.16,1
20160501|2015-11-05 00:30,5,15.105,15.105,15.105,15.105,1
20160501|2015-11-05 08:30,5,15.025,15.03,15.025,15.03,2
20160501|2015-11-05 09:00,5,15,15,15,15,1
20160501|2015-11-05 09:30,5,15.02,15.02,15.01,15.01,17
20160501|2015-11-05 10:00,5,15.045,15.045,15.04,15.045,27
20160501|2015-11-05 10:30,5,15.045,15.045,15.045,15.045,1
20160501|2015-11-05 12:00,5,15.08,15.08,15.08,15.08,1
20160501|2015-11-05 13:00,5,15.045,15.045,15.045,15.045,11
20160501|2015-11-06 07:30,6,14.87,14.87,14.87,14.87,12
20160501|2015-11-06 08:00,6,14.83,14.83,14.83,14.83,1
20160501|2015-11-06 08:30,6,14.855,14.855,14.855,14.855,1
20160501|2015-11-06 09:00,6,14.83,14.84,14.815,14.815,10
20160501|2015-11-06 09:30,6,14.82,14.82,14.81,14.81,7
20160501|2015-11-06 10:00,6,14.79,14.805,14.775,14.79,11
20160501|2015-11-06 10:30,6,14.785,14.81,14.785,14.81,10
20160501|2015-11-06 11:00,6,14.79,14.79,14.785,14.785,2
20160501|2015-11-06 11:30,6,14.77,14.775,14.77,14.775,3
20160501|2015-11-06 12:00,6,14.78,14.785,14.77,14.77,9
20160501|2015-11-06 12:30,6,14.8,14.805,14.8,14.805,13
20160501|2015-11-09 10:00,9,14.61,14.61,14.6,14.6,8
20160501|2015-11-09 10:30,9,14.6,14.6,14.575,14.575,4
20160501|2015-11-09 11:30,9,14.535,14.54,14.51,14.51,11
20160501|2015-11-09 12:00,9,14.535,14.535,14.49,14.495,32
20160501|2015-11-09 13:00,9,14.54,14.54,14.54,14.54,1
20160501|2015-11-09 14:00,9,14.56,14.56,14.56,14.56,1
20160501|2015-11-09 19:00,10,14.595,14.6,14.59,14.6,36
20160501|2015-11-10 02:30,10,14.575,14.575,14.57,14.575,3
20160501|2015-11-10 06:30,10,14.48,14.48,14.48,14.48,3
20160501|2015-11-10 07:00,10,14.425,14.425,14.425,14.425,1
20160501|2015-11-10 08:00,10,14.43,14.43,14.41,14.41,3
20160501|2015-11-10 08:30,10,14.37,14.37,14.37,14.37,1
20160501|2015-11-10 09:00,10,14.425,14.425,14.425,14.425,1
20160501|2015-11-10 12:00,10,14.435,14.445,14.435,14.445,5
20160501|2015-11-10 12:30,10,14.445,14.455,14.445,14.455,20
20160501|2015-11-11 01:00,11,14.535,14.535,14.525,14.525,4
20160501|2015-11-11 04:00,11,14.46,14.46,14.46,14.46,1
20160501|2015-11-11 07:30,11,14.425,14.425,14.425,14.425,7
20160501|2015-11-11 08:00,11,14.425,14.425,14.425,14.425,1
20160501|2015-11-11 09:30,11,14.415,14.415,14.415,14.415,1
20160501|2015-11-11 10:30,11,14.35,14.35,14.35,14.35,9
20160501|2015-11-11 11:30,11,14.34,14.34,14.34,14.34,3
20160501|2015-11-11 12:00,11,14.335,14.335,14.33,14.33,3
20160501|2015-11-11 12:30,11,14.365,14.39,14.365,14.39,8
20160501|2015-11-11 13:00,11,14.37,14.37,14.37,14.37,1
20160501|2015-11-12 00:30,12,14.41,14.41,14.41,14.41,1
20160501|2015-11-12 01:30,12,14.435,14.435,14.435,14.435,5
20160501|2015-11-12 04:00,12,14.435,14.435,14.43,14.43,4
20160501|2015-11-12 04:30,12,14.445,14.445,14.445,14.445,6
20160501|2015-11-12 06:00,12,14.4,14.42,14.4,14.42,2
20160501|2015-11-12 07:30,12,14.345,14.35,14.295,14.295,17
20160501|2015-11-12 08:00,12,14.315,14.315,14.235,14.235,2
20160501|2015-11-12 08:30,12,14.495,14.495,14.48,14.48,11
20160501|2015-11-12 09:00,12,14.505,14.505,14.44,14.44,3
20160501|2015-11-12 09:30,12,14.315,14.315,14.305,14.305,12
20160501|2015-11-12 10:00,12,14.265,14.28,14.23,14.28,3
20160501|2015-11-12 10:30,12,14.295,14.295,14.285,14.285,21
20160501|2015-11-12 11:00,12,14.28,14.31,14.28,14.31,12
20160501|2015-11-12 11:30,12,14.31,14.31,14.31,14.31,1
20160501|2015-11-12 12:00,12,14.305,14.305,14.285,14.3,8
20160501|2015-11-12 14:00,12,14.33,14.33,14.33,14.33,2
20160501|2015-11-12 19:30,13,14.32,14.335,14.32,14.335,23
20160501|2015-11-12 20:00,13,14.335,14.335,14.33,14.33,20
20160501|2015-11-12 21:00,13,14.32,14.32,14.315,14.315,10
20160501|2015-11-12 22:30,13,14.31,14.33,14.31,14.33,19
20160501|2015-11-12 23:30,13,14.305,14.305,14.305,14.305,10
20160501|2015-11-13 00:00,13,14.305,14.305,14.305,14.305,10
20160501|2015-11-13 00:30,13,14.295,14.295,14.295,14.295,2
20160501|2015-11-13 01:30,13,14.315,14.32,14.315,14.32,10
20160501|2015-11-13 07:00,13,14.27,14.275,14.27,14.275,7
20160501|2015-11-13 08:00,13,14.235,14.255,14.235,14.25,11
20160501|2015-11-13 10:30,13,14.265,14.27,14.265,14.27,6
20160501|2015-11-13 12:00,13,14.245,14.26,14.245,14.26,6
20160501|2015-11-13 14:30,13,14.26,14.26,14.25,14.25,3
20160501|2015-11-15 17:00,16,14.38,14.38,14.38,14.38,2
20160501|2015-11-15 17:30,16,14.39,14.39,14.39,14.39,2
20160501|2015-11-15 19:00,16,14.385,14.385,14.385,14.385,6
20160501|2015-11-15 20:00,16,14.39,14.395,14.39,14.395,10
20160501|2015-11-16 00:30,16,14.445,14.455,14.445,14.455,6
20160501|2015-11-16 02:00,16,14.38,14.38,14.38,14.38,5
20160501|2015-11-16 04:00,16,14.41,14.41,14.41,14.41,1
20160501|2015-11-16 07:00,16,14.345,14.345,14.345,14.345,2
20160501|2015-11-16 07:30,16,14.36,14.36,14.36,14.36,2
20160501|2015-11-16 08:00,16,14.285,14.285,14.285,14.285,1
20160501|2015-11-16 08:30,16,14.29,14.29,14.29,14.29,2
20160501|2015-11-16 09:00,16,14.25,14.25,14.25,14.25,2
20160501|2015-11-16 09:30,16,14.29,14.29,14.255,14.255,8
20160501|2015-11-16 10:00,16,14.27,14.285,14.27,14.285,13
20160501|2015-11-16 10:30,16,14.26,14.26,14.255,14.255,11
20160501|2015-11-16 12:00,16,14.275,14.295,14.27,14.29,16
20160501|2015-11-16 12:30,16,14.29,14.29,14.29,14.29,1
20160501|2015-11-16 14:30,16,14.295,14.295,14.295,14.295,2
20160501|2015-11-16 19:00,17,14.26,14.26,14.26,14.26,10
20160501|2015-11-16 19:30,17,14.28,14.28,14.28,14.28,3
20160501|2015-11-16 20:00,17,14.295,14.305,14.295,14.305,10
20160501|2015-11-16 23:30,17,14.22,14.25,14.22,14.245,16
20160501|2015-11-17 07:30,17,14.27,14.3,14.27,14.3,29
20160501|2015-11-17 08:00,17,14.245,14.245,14.245,14.245,1
20160501|2015-11-17 08:30,17,14.285,14.29,14.275,14.275,17
20160501|2015-11-17 09:00,17,14.24,14.24,14.235,14.235,12
20160501|2015-11-17 10:30,17,14.19,14.19,14.14,14.155,11
20160501|2015-11-17 11:00,17,14.165,14.255,14.165,14.255,9
20160501|2015-11-17 11:30,17,14.235,14.25,14.235,14.24,6
20160501|2015-11-17 12:00,17,14.24,14.245,14.24,14.245,4
20160501|2015-11-17 13:00,17,14.26,14.27,14.255,14.255,28
20160501|2015-11-17 14:00,17,14.22,14.22,14.22,14.22,1
20160501|2015-11-18 06:30,18,14.18,14.18,14.18,14.18,2
20160501|2015-11-18 07:30,18,14.1,14.11,14.1,14.11,13
20160501|2015-11-18 08:00,18,14.125,14.175,14.125,14.175,4
20160501|2015-11-18 08:30,18,14.175,14.175,14.175,14.175,2
20160501|2015-11-18 10:30,18,14.12,14.12,14.12,14.12,1
20160501|2015-11-18 12:00,18,14.16,14.16,14.16,14.16,1
20160501|2015-11-18 12:30,18,14.175,14.215,14.165,14.165,11
20160501|2015-11-18 20:00,19,14.295,14.295,14.295,14.295,1
20160501|2015-11-19 06:30,19,14.2,14.2,14.2,14.2,1
20160501|2015-11-19 07:30,19,14.17,14.17,14.17,14.17,12
20160501|2015-11-19 08:30,19,14.305,14.325,14.3,14.325,18
20160501|2015-11-19 10:30,19,14.375,14.395,14.375,14.395,2
20160501|2015-11-19 11:00,19,14.37,14.37,14.29,14.29,9
20160501|2015-11-19 11:30,19,14.285,14.295,14.285,14.295,6
20160501|2015-11-19 12:00,19,14.285,14.285,14.285,14.285,3
20160501|2015-11-19 12:30,19,14.285,14.285,14.285,14.285,1
20160501|2015-11-19 13:00,19,14.285,14.295,14.285,14.295,15
20160501|2015-11-20 04:00,20,14.41,14.41,14.41,14.41,1
20160501|2015-11-20 07:30,20,14.285,14.285,14.285,14.285,12
20160501|2015-11-20 09:00,20,14.275,14.275,14.22,14.22,6
20160501|2015-11-20 09:30,20,14.18,14.195,14.18,14.195,5
20160501|2015-11-20 10:00,20,14.16,14.18,14.16,14.18,9
20160501|2015-11-20 10:30,20,14.17,14.17,14.165,14.165,6
20160501|2015-11-20 11:00,20,14.15,14.15,14.13,14.13,6
20160501|2015-11-20 11:30,20,14.145,14.165,14.145,14.16,4
20160501|2015-11-20 12:00,20,14.165,14.165,14.15,14.15,4
20160501|2015-11-20 15:00,20,14.2,14.2,14.2,14.2,1
20160501|2015-11-22 20:00,23,13.98,13.98,13.98,13.98,24
20160501|2015-11-22 22:30,23,14.04,14.04,14.035,14.035,20
20160501|2015-11-23 00:00,23,13.965,13.965,13.965,13.965,1
20160501|2015-11-23 00:30,23,13.95,13.955,13.95,13.955,4
20160501|2015-11-23 01:30,23,14.005,14.01,14.005,14.01,55
20160501|2015-11-23 02:00,23,14.015,14.06,14.015,14.045,59
20160501|2015-11-23 02:30,23,14.06,14.06,14.06,14.06,1
20160501|2015-11-23 06:00,23,14,14,14,14,1
20160501|2015-11-23 06:30,23,14.025,14.025,14.025,14.025,1
20160501|2015-11-23 07:00,23,13.965,13.965,13.965,13.965,1
20160501|2015-11-23 08:00,23,14.135,14.135,14.07,14.07,17
20160501|2015-11-23 08:30,23,14.075,14.165,14.075,14.14,20
20160501|2015-11-23 09:30,23,14.14,14.14,14.14,14.14,2
20160501|2015-11-23 10:30,23,14.105,14.105,14.105,14.105,1
20160501|2015-11-23 11:00,23,14.125,14.125,14.125,14.125,6
20160501|2015-11-23 11:30,23,14.13,14.13,14.13,14.13,5
20160501|2015-11-23 12:00,23,14.13,14.13,14.09,14.09,107
20160501|2015-11-23 12:30,23,14.1,14.1,14.1,14.1,14
20160501|2015-11-23 14:00,23,14.095,14.095,14.095,14.095,2
20160501|2015-11-23 14:30,23,14.115,14.125,14.115,14.12,6
20160501|2015-11-23 17:00,24,14.135,14.135,14.13,14.13,5
20160501|2015-11-23 21:00,24,14.09,14.09,14.09,14.09,1
20160501|2015-11-23 23:30,24,14.145,14.145,14.145,14.145,3
20160501|2015-11-24 02:00,24,14.2,14.2,14.195,14.195,4
20160501|2015-11-24 07:00,24,14.2,14.225,14.2,14.225,3
20160501|2015-11-24 07:30,24,14.21,14.21,14.18,14.18,14
20160501|2015-11-24 08:00,24,14.195,14.285,14.165,14.245,99
20160501|2015-11-24 08:30,24,14.265,14.325,14.265,14.275,68
20160501|2015-11-24 09:00,24,14.28,14.29,14.18,14.205,52
20160501|2015-11-24 09:30,24,14.21,14.22,14.195,14.2,44
20160501|2015-11-24 10:00,24,14.205,14.21,14.195,14.195,16
20160501|2015-11-24 10:30,24,14.255,14.255,14.255,14.255,7
20160501|2015-11-24 11:00,24,14.28,14.28,14.28,14.28,8
20160501|2015-11-24 11:30,24,14.285,14.285,14.25,14.25,24
20160501|2015-11-24 12:00,24,14.25,14.25,14.205,14.215,6
20160501|2015-11-24 14:30,24,14.2,14.2,14.2,14.2,2
20160501|2015-11-24 18:00,25,14.21,14.21,14.21,14.21,3
20160501|2015-11-24 20:00,25,14.28,14.28,14.28,14.28,1
20160501|2015-11-25 02:00,25,14.23,14.23,14.23,14.23,1
20160501|2015-11-25 03:00,25,14.205,14.205,14.205,14.205,2
20160501|2015-11-25 04:00,25,14.185,14.185,14.185,14.185,1
20160501|2015-11-25 05:30,25,14.12,14.12,14.12,14.12,1
20160501|2015-11-25 07:30,25,14.105,14.105,14.105,14.105,2
20160501|2015-11-25 08:30,25,14.095,14.115,14.095,14.115,20
20160501|2015-11-25 09:00,25,14.09,14.14,14.09,14.14,11
20160501|2015-11-25 10:00,25,14.155,14.155,14.155,14.155,3
20160501|2015-11-25 10:30,25,14.175,14.175,14.175,14.175,1
20160501|2015-11-25 11:00,25,14.19,14.195,14.19,14.19,5
20160501|2015-11-25 11:30,25,14.195,14.195,14.175,14.175,26
20160501|2015-11-25 12:00,25,14.21,14.22,14.18,14.205,49
20160501|2015-11-25 12:30,25,14.19,14.21,14.145,14.2,12
20160501|2015-11-25 19:30,27,14.19,14.19,14.19,14.19,3
20160501|2015-11-26 23:30,27,14.16,14.16,14.16,14.16,2
20160501|2015-11-27 00:00,27,14.145,14.145,14.145,14.145,3
20160501|2015-11-27 00:30,27,14.125,14.15,14.125,14.15,20
20160501|2015-11-27 06:30,27,14.13,14.185,14.13,14.185,15
20160501|2015-11-27 07:00,27,14.185,14.185,14,14.005,6
20160501|2015-11-27 08:30,27,14.06,14.15,14.06,14.12,14
20160501|2015-11-27 10:00,27,14.12,14.12,14.095,14.095,5
20160501|2015-11-27 10:30,27,14.1,14.1,14.1,14.1,1
20160501|2015-11-27 11:00,27,14.09,14.09,14.09,14.09,1
20160501|2015-11-27 11:30,27,14.095,14.105,14.095,14.105,2
20160501|2015-11-27 12:00,27,14.11,14.11,14.095,14.095,5
20160501|2015-11-27 12:30,27,14.075,14.075,14.075,14.075,4
20160501|2015-11-29 22:30,30,14.065,14.065,14.065,14.065,16
20160501|2015-11-29 23:30,30,14.075,14.075,14.075,14.075,2
20160501|2015-11-30 00:30,30,14.05,14.05,14.035,14.035,21
20160501|2015-11-30 01:00,30,14.035,14.035,14.035,14.035,1
20160501|2015-11-30 03:00,30,14.135,14.145,14.12,14.12,5
20160501|2015-11-30 05:30,30,14.145,14.145,14.145,14.145,1
20160501|2015-11-30 07:00,30,14.12,14.2,14.12,14.2,8
20160501|2015-11-30 07:30,30,14.13,14.13,14.11,14.11,26
20160501|2015-11-30 08:00,30,14.125,14.125,14.115,14.115,2
20160501|2015-11-30 08:30,30,14.135,14.135,14.135,14.135,8
20160501|2015-11-30 09:00,30,14.15,14.15,14.15,14.15,1
20160501|2015-11-30 09:30,30,14.12,14.12,14.12,14.12,3
20160501|2015-11-30 10:00,30,14.115,14.125,14.115,14.115,12
20160501|2015-11-30 10:30,30,14.135,14.14,14.12,14.12,11
20160501|2015-11-30 11:00,30,14.125,14.125,14.115,14.115,4
20160501|2015-11-30 11:30,30,14.115,14.12,14.11,14.12,4
20160501|2015-11-30 12:00,30,14.13,14.145,14.105,14.135,49
20160501|2015-11-30 12:30,30,14.12,14.12,14.12,14.12,1
20160501|2015-11-30 13:00,30,14.14,14.14,14.135,14.135,5
20160501|2015-11-30 13:30,30,14.115,14.115,14.07,14.08,5
20160501|2015-11-30 14:30,30,14.105,14.105,14.105,14.105,2
20160501|2015-11-30 15:00,30,14.105,14.105,14.1,14.1,5
20160501|2015-11-30 20:00,1,14.21,14.23,14.21,14.23,4
20160501|2015-11-30 20:30,1,14.2,14.2,14.2,14.2,1
20160501|2015-11-30 21:00,1,14.175,14.175,14.175,14.175,1
20160501|2015-11-30 21:30,1,14.2,14.2,14.2,14.2,1
20160501|2015-12-01 00:00,1,14.185,14.185,14.185,14.185,4
20160501|2015-12-01 00:30,1,14.185,14.185,14.185,14.185,3
20160501|2015-12-01 03:00,1,14.245,14.25,14.245,14.245,7
20160501|2015-12-01 03:30,1,14.245,14.245,14.245,14.245,1
20160501|2015-12-01 04:30,1,14.21,14.21,14.21,14.21,1
20160501|2015-12-01 06:00,1,14.21,14.21,14.21,14.21,1
20160501|2015-12-01 07:00,1,14.245,14.245,14.205,14.24,5
20160501|2015-12-01 08:00,1,14.15,14.22,14.15,14.195,18
20160501|2015-12-01 08:30,1,14.19,14.19,14.16,14.17,9
20160501|2015-12-01 09:00,1,14.175,14.195,14.165,14.165,12
20160501|2015-12-01 09:30,1,14.165,14.165,14.1,14.125,21
20160501|2015-12-01 10:00,1,14.125,14.13,14.11,14.11,5
20160501|2015-12-01 10:30,1,14.11,14.125,14.11,14.12,6
20160501|2015-12-01 11:00,1,14.125,14.125,14.125,14.125,2
20160501|2015-12-01 11:30,1,14.11,14.12,14.11,14.115,6
20160501|2015-12-01 12:00,1,14.11,14.12,14.105,14.11,23
20160501|2015-12-01 12:30,1,14.11,14.13,14.11,14.13,10
20160501|2015-12-01 13:00,1,14.14,14.155,14.14,14.155,2
20160501|2015-12-01 13:30,1,14.155,14.16,14.15,14.15,9
20160501|2015-12-01 15:30,1,14.2,14.2,14.2,14.2,2
20160501|2015-12-01 17:00,2,14.185,14.185,14.185,14.185,1
20160501|2015-12-02 00:30,2,14.185,14.185,14.185,14.185,5
20160501|2015-12-02 02:00,2,14.205,14.205,14.2,14.2,2
20160501|2015-12-02 02:30,2,14.19,14.19,14.19,14.19,1
20160501|2015-12-02 03:00,2,14.165,14.165,14.165,14.165,1
20160501|2015-12-02 06:30,2,14.16,14.16,14.16,14.16,1
20160501|2015-12-02 07:00,2,14.14,14.14,14.06,14.075,24
20160501|2015-12-02 07:30,2,14.08,14.08,14.05,14.05,4
20160501|2015-12-02 08:30,2,14.095,14.095,14.04,14.055,15
20160501|2015-12-02 09:00,2,14.09,14.09,14.09,14.09,1
20160501|2015-12-02 10:00,2,14.07,14.07,14.055,14.055,2
20160501|2015-12-02 10:30,2,14.045,14.045,14.005,14.005,6
20160501|2015-12-02 11:00,2,13.98,13.985,13.935,13.95,24
20160501|2015-12-02 11:30,2,13.955,14.015,13.955,14.005,16
20160501|2015-12-02 12:00,2,14.005,14.045,14.005,14.045,30
20160501|2015-12-02 12:30,2,14.05,14.05,14.045,14.045,5
20160501|2015-12-02 13:00,2,14.065,14.065,14.065,14.065,1
20160501|2015-12-02 13:30,2,14.035,14.035,14.015,14.015,6
20160501|2015-12-02 19:00,3,13.9,13.9,13.85,13.85,5
20160501|2015-12-02 20:30,3,13.955,13.97,13.955,13.97,2
20160501|2015-12-02 21:00,3,13.955,13.955,13.955,13.955,1
20160501|2015-12-02 22:00,3,13.925,13.925,13.925,13.925,1
20160501|2015-12-03 01:30,3,13.95,13.95,13.95,13.95,1
20160501|2015-12-03 06:00,3,13.935,13.935,13.935,13.935,1
20160501|2015-12-03 06:30,3,13.985,14.005,13.98,14.005,4
20160501|2015-12-03 07:00,3,14.16,14.16,14.035,14.045,12
20160501|2015-12-03 07:30,3,14.02,14.12,14,14.095,44
20160501|2015-12-03 08:00,3,14.08,14.12,14.075,14.1,9
20160501|2015-12-03 08:30,3,14.09,14.09,14.01,14.01,9
20160501|2015-12-03 09:00,3,14.035,14.055,13.985,14.005,15
20160501|2015-12-03 09:30,3,14,14,14,14,1
20160501|2015-12-03 10:00,3,14,14.01,14,14.01,2
20160501|2015-12-03 10:30,3,14.01,14.055,14.01,14.055,4
20160501|2015-12-03 11:00,3,14.055,14.075,14.055,14.07,5
20160501|2015-12-03 11:30,3,14.065,14.105,14.065,14.09,3
20160501|2015-12-03 12:00,3,14.075,14.12,14.075,14.11,11
20160501|2015-12-03 12:30,3,14.14,14.14,14.14,14.14,2
20160501|2015-12-03 13:00,3,14.095,14.095,14.09,14.09,5
20160501|2015-12-03 13:30,3,14.105,14.125,14.105,14.125,5
20160501|2015-12-03 15:00,3,14.105,14.105,14.105,14.105,1
20160501|2015-12-03 22:30,4,14.1,14.1,14.1,14.1,2
20160501|2015-12-03 23:30,4,14.12,14.12,14.12,14.12,3
20160501|2015-12-04 07:00,4,14.3,14.31,14.285,14.29,13
20160501|2015-12-04 07:30,4,14.175,14.255,14.17,14.255,20
20160501|2015-12-04 08:00,4,14.255,14.355,14.255,14.34,59
20160501|2015-12-04 08:30,4,14.34,14.5,14.31,14.46,49
20160501|2015-12-04 09:00,4,14.495,14.58,14.495,14.555,8
20160501|2015-12-04 09:30,4,14.57,14.58,14.52,14.53,16
20160501|2015-12-04 10:00,4,14.54,14.58,14.54,14.575,10
20160501|2015-12-04 10:30,4,14.58,14.59,14.58,14.59,3
20160501|2015-12-04 11:00,4,14.58,14.58,14.58,14.58,1
20160501|2015-12-04 11:30,4,14.57,14.58,14.56,14.57,10
20160501|2015-12-04 12:00,4,14.565,14.58,14.555,14.58,17
20160501|2015-12-04 13:00,4,14.54,14.54,14.54,14.54,5
20160501|2015-12-04 13:30,4,14.57,14.595,14.57,14.595,5
20160501|2015-12-04 14:00,4,14.585,14.585,14.585,14.585,2
20160501|2015-12-06 17:00,7,14.61,14.61,14.52,14.52,2
20160501|2015-12-06 19:00,7,14.53,14.6,14.53,14.6,27
20160501|2015-12-06 20:30,7,14.59,14.59,14.585,14.585,6
20160501|2015-12-06 21:00,7,14.585,14.585,14.585,14.585,18
20160501|2015-12-07 00:00,7,14.57,14.57,14.555,14.555,19
20160501|2015-12-07 00:30,7,14.565,14.57,14.565,14.57,6
20160501|2015-12-07 01:00,7,14.585,14.585,14.585,14.585,1
20160501|2015-12-07 02:00,7,14.565,14.565,14.565,14.565,2
20160501|2015-12-07 02:30,7,14.58,14.62,14.58,14.62,2
20160501|2015-12-07 05:30,7,14.555,14.555,14.555,14.555,1
20160501|2015-12-07 07:00,7,14.59,14.61,14.59,14.61,11
20160501|2015-12-07 07:30,7,14.53,14.555,14.53,14.535,10
20160501|2015-12-07 08:00,7,14.555,14.555,14.495,14.5,21
20160501|2015-12-07 08:30,7,14.505,14.505,14.41,14.45,28
20160501|2015-12-07 09:00,7,14.42,14.435,14.365,14.435,26
20160501|2015-12-07 09:30,7,14.45,14.455,14.45,14.45,12
20160501|2015-12-07 10:00,7,14.44,14.44,14.39,14.39,11
20160501|2015-12-07 10:30,7,14.365,14.39,14.365,14.39,8
20160501|2015-12-07 11:00,7,14.37,14.385,14.37,14.385,5
20160501|2015-12-07 11:30,7,14.385,14.395,14.385,14.39,5
20160501|2015-12-07 12:00,7,14.37,14.385,14.365,14.385,28
20160501|2015-12-07 12:30,7,14.38,14.38,14.365,14.365,2
20160501|2015-12-07 13:00,7,14.355,14.36,14.35,14.35,4
20160501|2015-12-07 13:30,7,14.34,14.34,14.335,14.335,10
20160501|2015-12-07 14:00,7,14.3,14.3,14.3,14.3,1
20160501|2015-12-07 21:00,8,14.26,14.26,14.26,14.26,1
20160501|2015-12-07 23:00,8,14.27,14.27,14.27,14.27,1
20160501|2015-12-07 23:30,8,14.27,14.285,14.27,14.285,8
20160501|2015-12-08 01:00,8,14.315,14.315,14.315,14.315,1
20160501|2015-12-08 02:30,8,14.295,14.295,14.295,14.295,1
20160501|2015-12-08 03:30,8,14.31,14.31,14.31,14.31,1
20160501|2015-12-08 04:30,8,14.275,14.275,14.275,14.275,1
20160501|2015-12-08 06:30,8,14.27,14.275,14.21,14.21,8
20160501|2015-12-08 07:00,8,14.2,14.2,14.145,14.16,12
20160501|2015-12-08 07:30,8,14.145,14.15,14.105,14.105,14
20160501|2015-12-08 08:00,8,14.115,14.295,14.115,14.285,48
20160501|2015-12-08 08:30,8,14.27,14.27,14.245,14.255,5
20160501|2015-12-08 09:00,8,14.21,14.21,14.16,14.185,25
20160501|2015-12-08 09:30,8,14.19,14.24,14.19,14.24,5
20160501|2015-12-08 10:00,8,14.225,14.225,14.225,14.225,1
20160501|2015-12-08 10:30,8,14.165,14.165,14.155,14.155,3
20160501|2015-12-08 11:30,8,14.155,14.16,14.155,14.16,3
20160501|2015-12-08 12:00,8,14.16,14.165,14.135,14.165,42
20160501|2015-12-08 13:00,8,14.165,14.165,14.165,14.165,3
20160501|2015-12-08 13:30,8,14.165,14.165,14.16,14.16,8
20160501|2015-12-08 17:00,9,14.185,14.185,14.185,14.185,1
20160501|2015-12-08 22:30,9,14.195,14.2,14.195,14.2,2
20160501|2015-12-09 03:30,9,14.195,14.195,14.195,14.195,1
20160501|2015-12-09 04:00,9,14.325,14.325,14.325,14.325,1
20160501|2015-12-09 07:30,9,14.335,14.34,14.31,14.31,16
20160501|2015-12-09 08:30,9,14.31,14.31,14.31,14.31,3
20160501|2015-12-09 09:00,9,14.32,14.32,14.3,14.3,3
20160501|2015-12-09 10:00,9,14.18,14.18,14.17,14.18,6
20160501|2015-12-09 10:30,9,14.185,14.185,14.165,14.18,14
20160501|2015-12-09 11:00,9,14.195,14.195,14.195,14.195,2
20160501|2015-12-09 11:30,9,14.175,14.175,14.175,14.175,1
20160501|2015-12-09 12:00,9,14.215,14.23,14.21,14.23,7
20160501|2015-12-09 13:00,9,14.19,14.19,14.19,14.19,2
20160501|2015-12-09 13:30,9,14.195,14.195,14.195,14.195,4
20160501|2015-12-09 14:30,9,14.18,14.18,14.18,14.18,2
20160501|2015-12-10 07:30,10,14.18,14.18,14.175,14.175,2
20160501|2015-12-10 08:00,10,14.18,14.18,14.16,14.16,4
20160501|2015-12-10 08:30,10,14.18,14.185,14.165,14.185,22
20160501|2015-12-10 09:00,10,14.175,14.175,14.165,14.17,4
20160501|2015-12-10 09:30,10,14.17,14.175,14.16,14.16,6
20160501|2015-12-10 10:00,10,14.19,14.195,14.175,14.175,9
20160501|2015-12-10 10:30,10,14.17,14.17,14.16,14.165,7
20160501|2015-12-10 11:00,10,14.155,14.155,14.155,14.155,1
20160501|2015-12-10 11:30,10,14.135,14.14,14.135,14.14,2
20160501|2015-12-10 12:00,10,14.135,14.145,14.135,14.145,12
20160501|2015-12-10 13:00,10,14.13,14.13,14.13,14.13,3
20160501|2015-12-10 13:30,10,14.135,14.135,14.135,14.135,4
20160501|2015-12-10 18:30,11,14.08,14.08,14.08,14.08,1
20160501|2015-12-10 23:30,11,14.095,14.095,14.095,14.095,1
20160501|2015-12-11 02:00,11,14.13,14.13,14.1,14.1,3
20160501|2015-12-11 03:30,11,14.065,14.065,14.065,14.065,1
20160501|2015-12-11 04:30,11,13.98,13.98,13.98,13.98,5
20160501|2015-12-11 05:00,11,13.955,13.955,13.925,13.925,19
20160501|2015-12-11 06:00,11,13.945,13.945,13.935,13.935,7
20160501|2015-12-11 06:30,11,13.935,13.945,13.935,13.945,6
20160501|2015-12-11 07:00,11,13.93,13.99,13.93,13.97,6
20160501|2015-12-11 07:30,11,13.96,14.015,13.94,13.97,23
20160501|2015-12-11 08:00,11,13.83,13.87,13.8,13.835,86
20160501|2015-12-11 08:30,11,13.82,13.975,13.82,13.95,25
20160501|2015-12-11 09:00,11,13.91,13.92,13.89,13.905,10
20160501|2015-12-11 09:30,11,13.97,13.98,13.95,13.97,8
20160501|2015-12-11 10:00,11,13.945,13.96,13.94,13.96,3
20160501|2015-12-11 10:30,11,13.955,13.955,13.955,13.955,1
20160501|2015-12-11 11:00,11,13.925,13.925,13.925,13.925,1
20160501|2015-12-11 12:00,11,13.92,13.925,13.915,13.925,17
20160501|2015-12-11 13:00,11,13.96,13.96,13.96,13.96,3
20160501|2015-12-11 13:30,11,13.96,13.965,13.96,13.965,6
20160501|2015-12-11 14:00,11,13.95,13.95,13.95,13.95,1
20160501|2015-12-11 15:00,11,13.955,13.955,13.955,13.955,1
20160501|2015-12-13 17:00,14,13.92,13.92,13.91,13.91,4
20160501|2015-12-13 19:00,14,13.92,13.92,13.92,13.92,1
20160501|2015-12-13 21:00,14,13.94,13.95,13.94,13.95,2
20160501|2015-12-14 01:30,14,13.885,13.885,13.88,13.88,2
20160501|2015-12-14 02:30,14,13.84,13.84,13.815,13.82,14
20160501|2015-12-14 04:00,14,13.835,13.835,13.835,13.835,19
20160501|2015-12-14 05:00,14,13.785,13.785,13.75,13.75,4
20160501|2015-12-14 06:00,14,13.74,13.74,13.74,13.74,1
20160501|2015-12-14 06:30,14,13.7,13.71,13.7,13.71,11
20160501|2015-12-14 07:00,14,13.665,13.755,13.66,13.755,25
20160501|2015-12-14 07:30,14,13.755,13.81,13.73,13.81,6
20160501|2015-12-14 08:00,14,13.805,13.84,13.805,13.835,8
20160501|2015-12-14 08:30,14,13.805,13.805,13.795,13.795,15
20160501|2015-12-14 09:00,14,13.79,13.795,13.78,13.78,30
20160501|2015-12-14 09:30,14,13.78,13.78,13.78,13.78,3
20160501|2015-12-14 10:00,14,13.76,13.76,13.76,13.76,1
20160501|2015-12-14 10:30,14,13.795,13.795,13.77,13.77,6
20160501|2015-12-14 11:00,14,13.735,13.745,13.735,13.745,2
20160501|2015-12-14 11:30,14,13.74,13.74,13.74,13.74,1
20160501|2015-12-14 12:00,14,13.73,13.74,13.71,13.74,67
20160501|2015-12-14 12:30,14,13.725,13.73,13.725,13.73,14
20160501|2015-12-14 13:00,14,13.725,13.755,13.725,13.755,4
20160501|2015-12-14 13:30,14,13.735,13.735,13.735,13.735,4
20160501|2015-12-14 14:30,14,13.7,13.7,13.7,13.7,1
20160501|2015-12-14 15:30,14,13.69,13.69,13.69,13.69,1
20160501|2015-12-14 19:00,15,13.735,13.735,13.73,13.73,4
20160501|2015-12-14 21:30,15,13.7,13.7,13.7,13.7,1
20160501|2015-12-14 23:30,15,13.75,13.75,13.75,13.75,2
20160501|2015-12-15 00:30,15,13.735,13.735,13.735,13.735,1
20160501|2015-12-15 02:00,15,13.715,13.715,13.705,13.71,6
20160501|2015-12-15 02:30,15,13.695,13.695,13.695,13.695,10
20160501|2015-12-15 03:00,15,13.73,13.73,13.73,13.73,1
20160501|2015-12-15 03:30,15,13.7,13.7,13.7,13.7,1
20160501|2015-12-15 04:00,15,13.75,13.76,13.74,13.755,4
20160501|2015-12-15 04:30,15,13.775,13.775,13.775,13.775,1
20160501|2015-12-15 05:30,15,13.75,13.75,13.735,13.735,2
20160501|2015-12-15 07:30,15,13.745,13.76,13.725,13.75,7
20160501|2015-12-15 08:00,15,13.73,13.755,13.73,13.755,3
20160501|2015-12-15 08:30,15,13.77,13.77,13.755,13.76,24
20160501|2015-12-15 09:00,15,13.76,13.77,13.75,13.77,22
20160501|2015-12-15 09:30,15,13.785,13.785,13.765,13.765,12
20160501|2015-12-15 10:00,15,13.76,13.76,13.76,13.76,2
20160501|2015-12-15 10:30,15,13.74,13.745,13.74,13.745,2
20160501|2015-12-15 11:00,15,13.75,13.785,13.75,13.785,5
20160501|2015-12-15 11:30,15,13.805,13.82,13.805,13.815,13
20160501|2015-12-15 12:00,15,13.815,13.815,13.79,13.79,20
20160501|2015-12-15 12:30,15,13.775,13.785,13.775,13.785,4
20160501|2015-12-15 13:00,15,13.8,13.8,13.785,13.785,4
20160501|2015-12-15 13:30,15,13.785,13.785,13.785,13.785,2
20160501|2015-12-15 19:30,16,13.855,13.855,13.855,13.855,1
20160501|2015-12-15 21:00,16,13.86,13.86,13.86,13.86,1
20160501|2015-12-16 00:30,16,13.83,13.83,13.83,13.83,4
20160501|2015-12-16 01:30,16,13.83,13.83,13.825,13.825,3
20160501|2015-12-16 02:00,16,13.82,13.82,13.82,13.82,1
20160501|2015-12-16 04:30,16,13.86,13.86,13.86,13.86,1
20160501|2015-12-16 07:00,16,13.87,14.155,13.87,14.1,36
20160501|2015-12-16 07:30,16,14.1,14.165,14.08,14.15,20
20160501|2015-12-16 08:00,16,14.12,14.12,14.115,14.115,14
20160501|2015-12-16 08:30,16,14.11,14.17,14.1,14.16,20
20160501|2015-12-16 09:00,16,14.155,14.155,14.12,14.12,46
20160501|2015-12-16 09:30,16,14.17,14.225,14.17,14.205,12
20160501|2015-12-16 10:00,16,14.2,14.21,14.2,14.21,3
20160501|2015-12-16 10:30,16,14.21,14.21,14.195,14.195,4
20160501|2015-12-16 11:00,16,14.205,14.205,14.2,14.2,14
20160501|2015-12-16 11:30,16,14.23,14.23,14.23,14.23,2
20160501|2015-12-16 12:00,16,14.28,14.295,14.26,14.27,37
20160501|2015-12-16 12:30,16,14.18,14.18,14.17,14.175,15
20160501|2015-12-16 13:00,16,14.08,14.21,14.08,14.21,3
20160501|2015-12-16 13:30,16,14.3,14.31,14.275,14.28,22
20160501|2015-12-16 14:00,16,14.185,14.185,14.185,14.185,1
20160501|2015-12-16 14:30,16,14.21,14.21,14.21,14.21,1
20160501|2015-12-16 17:00,17,14.235,14.235,14.235,14.235,1
20160501|2015-12-16 18:00,17,14.095,14.15,14.09,14.14,40
20160501|2015-12-16 18:30,17,14.14,14.14,14.135,14.135,10
20160501|2015-12-16 19:00,17,14.105,14.105,14.105,14.105,2
20160501|2015-12-16 21:00,17,14.075,14.075,14.06,14.06,15
20160501|2015-12-16 21:30,17,14.1,14.105,14.1,14.105,2
20160501|2015-12-16 23:30,17,14.08,14.08,14.08,14.08,1
20160501|2015-12-17 02:00,17,14.075,14.075,14.07,14.07,5
20160501|2015-12-17 02:30,17,14.07,14.075,14.065,14.075,5
20160501|2015-12-17 03:00,17,14.135,14.135,14.135,14.135,1
20160501|2015-12-17 03:30,17,14.12,14.12,14.12,14.12,3
20160501|2015-12-17 07:00,17,14.1,14.1,14.055,14.055,16
20160501|2015-12-17 07:30,17,14.055,14.065,14.005,14.055,23
20160501|2015-12-17 08:00,17,14.07,14.07,13.86,13.86,18
20160501|2015-12-17 08:30,17,13.8,13.8,13.71,13.735,37
20160501|2015-12-17 09:00,17,13.745,13.795,13.725,13.785,60
20160501|2015-12-17 09:30,17,13.775,13.78,13.745,13.755,16
20160501|2015-12-17 10:00,17,13.715,13.715,13.715,13.715,1
20160501|2015-12-17 11:00,17,13.715,13.715,13.705,13.705,4
20160501|2015-12-17 11:30,17,13.73,13.765,13.73,13.765,4
20160501|2015-12-17 12:00,17,13.76,13.76,13.73,13.73,43
20160501|2015-12-17 12:30,17,13.745,13.745,13.745,13.745,1
20160501|2015-12-17 13:00,17,13.765,13.775,13.755,13.755,4
20160501|2015-12-17 13:30,17,13.73,13.73,13.73,13.73,11
20160501|2015-12-17 17:00,18,13.73,13.73,13.73,13.73,1
20160501|2015-12-17 19:30,18,13.79,13.79,13.79,13.79,12
20160501|2015-12-17 22:00,18,13.75,13.755,13.75,13.755,2
20160501|2015-12-18 01:00,18,13.82,13.82,13.82,13.82,4
20160501|2015-12-18 01:30,18,13.78,13.78,13.74,13.74,6
20160501|2015-12-18 02:00,18,13.775,13.775,13.775,13.775,1
20160501|2015-12-18 02:30,18,13.755,13.755,13.755,13.755,1
20160501|2015-12-18 04:30,18,13.795,13.795,13.795,13.795,1
20160501|2015-12-18 06:00,18,13.835,13.835,13.835,13.835,1
20160501|2015-12-18 07:00,18,13.85,13.85,13.85,13.85,2
20160501|2015-12-18 07:30,18,13.92,13.925,13.9,13.9,16
20160501|2015-12-18 08:00,18,13.9,13.92,13.885,13.9,16
20160501|2015-12-18 08:30,18,13.905,14.125,13.905,14.075,94
20160501|2015-12-18 09:00,18,14.105,14.22,14.095,14.165,34
20160501|2015-12-18 09:30,18,14.165,14.17,14.11,14.12,22
20160501|2015-12-18 10:00,18,14.095,14.095,14.09,14.09,4
20160501|2015-12-18 11:00,18,14.16,14.16,14.155,14.155,3
20160501|2015-12-18 11:30,18,14.17,14.17,14.16,14.16,4
20160501|2015-12-18 12:00,18,14.145,14.145,14.11,14.11,23
20160501|2015-12-18 13:00,18,14.11,14.11,14.11,14.11,1
20160501|2015-12-18 13:30,18,14.145,14.145,14.135,14.135,4
20160501|2015-12-18 15:30,18,14.115,14.115,14.11,14.11,11
20160501|2015-12-20 17:00,21,14.145,14.145,14.145,14.145,1
20160501|2015-12-20 23:30,21,14.17,14.17,14.17,14.17,1
20160501|2015-12-21 00:30,21,14.135,14.145,14.135,14.145,6
20160501|2015-12-21 01:00,21,14.155,14.165,14.155,14.165,3
20160501|2015-12-21 02:30,21,14.26,14.26,14.26,14.26,1
20160501|2015-12-21 03:30,21,14.26,14.26,14.26,14.26,1
20160501|2015-12-21 04:00,21,14.235,14.235,14.235,14.235,1
20160501|2015-12-21 04:30,21,14.25,14.25,14.25,14.25,1
20160501|2015-12-21 05:30,21,14.27,14.27,14.27,14.27,1
20160501|2015-12-21 06:30,21,14.175,14.175,14.175,14.175,1
20160501|2015-12-21 07:00,21,14.185,14.215,14.185,14.215,20
20160501|2015-12-21 07:30,21,14.215,14.29,14.215,14.275,28
20160501|2015-12-21 08:00,21,14.29,14.29,14.2,14.275,7
20160501|2015-12-21 08:30,21,14.285,14.295,14.255,14.29,7
20160501|2015-12-21 09:00,21,14.27,14.325,14.27,14.31,9
20160501|2015-12-21 10:00,21,14.31,14.32,14.3,14.32,13
20160501|2015-12-21 10:30,21,14.31,14.32,14.305,14.32,4
20160501|2015-12-21 11:00,21,14.32,14.345,14.32,14.33,8
20160501|2015-12-21 11:30,21,14.335,14.34,14.33,14.33,21
20160501|2015-12-21 12:00,21,14.34,14.36,14.32,14.32,44
20160501|2015-12-21 12:30,21,14.305,14.305,14.305,14.305,1
20160501|2015-12-21 13:00,21,14.325,14.325,14.325,14.325,3
20160501|2015-12-21 13:30,21,14.335,14.335,14.335,14.335,4
20160501|2015-12-21 21:30,22,14.275,14.275,14.275,14.275,1
20160501|2015-12-21 22:00,22,14.28,14.28,14.28,14.28,1
20160501|2015-12-21 23:30,22,14.26,14.26,14.25,14.26,34
20160501|2015-12-22 01:00,22,14.265,14.275,14.265,14.275,4
20160501|2015-12-22 02:00,22,14.275,14.275,14.275,14.275,1
20160501|2015-12-22 02:30,22,14.31,14.32,14.31,14.32,2
20160501|2015-12-22 06:30,22,14.285,14.3,14.285,14.3,2
20160501|2015-12-22 07:00,22,14.32,14.425,14.32,14.42,26
20160501|2015-12-22 07:30,22,14.32,14.355,14.32,14.34,18
20160501|2015-12-22 08:00,22,14.32,14.36,14.32,14.36,37
20160501|2015-12-22 08:30,22,14.36,14.37,14.345,14.355,39
20160501|2015-12-22 09:00,22,14.345,14.365,14.345,14.365,19
20160501|2015-12-22 09:30,22,14.35,14.35,14.34,14.34,35
20160501|2015-12-22 10:00,22,14.305,14.31,14.305,14.31,3
20160501|2015-12-22 10:30,22,14.305,14.305,14.305,14.305,1
20160501|2015-12-22 11:00,22,14.315,14.315,14.315,14.315,1
20160501|2015-12-22 12:00,22,14.325,14.345,14.325,14.33,18
20160501|2015-12-22 13:00,22,14.315,14.315,14.305,14.305,3
20160501|2015-12-22 13:30,22,14.305,14.305,14.305,14.305,5
20160501|2015-12-22 14:00,22,14.285,14.285,14.285,14.285,1
20160501|2015-12-22 18:30,23,14.305,14.305,14.305,14.305,5
20160501|2015-12-22 23:00,23,14.27,14.27,14.27,14.27,1
20160501|2015-12-23 01:00,23,14.29,14.295,14.29,14.295,3
20160501|2015-12-23 02:00,23,14.29,14.29,14.29,14.29,1
20160501|2015-12-23 06:00,23,14.34,14.34,14.34,14.34,1
20160501|2015-12-23 07:00,23,14.285,14.285,14.27,14.28,3
20160501|2015-12-23 07:30,23,14.285,14.295,14.275,14.285,8
20160501|2015-12-23 08:30,23,14.25,14.255,14.25,14.255,5
20160501|2015-12-23 09:00,23,14.28,14.33,14.28,14.33,8
20160501|2015-12-23 10:00,23,14.325,14.325,14.325,14.325,1
20160501|2015-12-23 10:30,23,14.32,14.32,14.315,14.315,3
20160501|2015-12-23 11:00,23,14.32,14.32,14.32,14.32,1
20160501|2015-12-23 11:30,23,14.315,14.335,14.315,14.335,8
20160501|2015-12-23 12:00,23,14.335,14.335,14.31,14.32,17
20160501|2015-12-23 13:00,23,14.31,14.31,14.31,14.31,1
20160501|2015-12-23 13:30,23,14.33,14.335,14.325,14.335,10
20160501|2015-12-23 14:30,23,14.325,14.33,14.325,14.33,11
20160501|2015-12-24 01:00,24,14.325,14.325,14.325,14.325,1
20160501|2015-12-24 07:00,24,14.32,14.32,14.32,14.32,1
20160501|2015-12-24 07:30,24,14.325,14.325,14.325,14.325,1
20160501|2015-12-24 08:00,24,14.38,14.38,14.38,14.38,1
20160501|2015-12-24 09:00,24,14.39,14.405,14.39,14.4,4
20160501|2015-12-24 10:00,24,14.4,14.41,14.4,14.41,6
20160501|2015-12-24 11:00,24,14.415,14.42,14.41,14.42,5
20160501|2015-12-24 11:30,24,14.405,14.405,14.4,14.4,4
20160501|2015-12-24 12:00,24,14.405,14.41,14.4,14.41,4
20160501|2015-12-27 19:00,28,14.275,14.275,14.275,14.275,1
20160501|2015-12-27 19:30,28,14.265,14.265,14.265,14.265,1
20160501|2015-12-27 22:30,28,14.315,14.315,14.315,14.315,1
20160501|2015-12-27 23:30,28,14.29,14.29,14.275,14.275,3
20160501|2015-12-28 00:00,28,14.25,14.275,14.25,14.27,8
20160501|2015-12-28 01:00,28,14.23,14.23,14.23,14.23,1
20160501|2015-12-28 01:30,28,14.16,14.16,14.16,14.16,1
20160501|2015-12-28 02:30,28,14.135,14.135,14.125,14.125,2
20160501|2015-12-28 03:30,28,14.08,14.105,14.065,14.105,3
20160501|2015-12-28 06:30,28,14.07,14.085,14.07,14.085,2
20160501|2015-12-28 07:00,28,14.085,14.085,14.065,14.065,9
20160501|2015-12-28 07:30,28,14.07,14.07,14.07,14.07,1
20160501|2015-12-28 08:00,28,14.07,14.07,14.07,14.07,1
20160501|2015-12-28 08:30,28,14.06,14.07,14.06,14.07,4
20160501|2015-12-28 09:00,28,14.03,14.03,14.03,14.03,1
20160501|2015-12-28 09:30,28,13.98,13.98,13.98,13.98,4
20160501|2015-12-28 10:00,28,13.945,13.945,13.94,13.945,8
20160501|2015-12-28 10:30,28,13.955,13.955,13.955,13.955,21
20160501|2015-12-28 11:00,28,13.96,13.975,13.96,13.965,6
20160501|2015-12-28 12:00,28,13.92,13.93,13.915,13.93,22
20160501|2015-12-28 12:30,28,13.915,13.915,13.9,13.905,6
20160501|2015-12-28 13:00,28,13.895,13.895,13.895,13.895,3
20160501|2015-12-28 13:30,28,13.89,13.89,13.89,13.89,3
20160501|2015-12-28 19:00,29,13.975,13.975,13.975,13.975,6
20160501|2015-12-28 20:00,29,13.985,13.985,13.985,13.985,1
20160501|2015-12-28 23:30,29,14.02,14.02,14.02,14.02,1
20160501|2015-12-29 01:30,29,14.08,14.08,14.08,14.08,1
20160501|2015-12-29 02:00,29,14.03,14.03,14.03,14.03,1
20160501|2015-12-29 02:30,29,14.02,14.02,14.02,14.02,1
20160501|2015-12-29 03:00,29,13.995,13.995,13.995,13.995,1
20160501|2015-12-29 03:30,29,13.965,13.97,13.955,13.96,35
20160501|2015-12-29 04:00,29,14.025,14.025,14,14,6
20160501|2015-12-29 04:30,29,13.965,13.975,13.965,13.975,8
20160501|2015-12-29 07:00,29,14.02,14.025,14.015,14.02,14
20160501|2015-12-29 07:30,29,14.075,14.075,14.01,14.01,7
20160501|2015-12-29 08:30,29,14.06,14.06,14,14,7
20160501|2015-12-29 09:30,29,14.015,14.015,14.015,14.015,1
20160501|2015-12-29 11:00,29,13.98,13.98,13.965,13.965,13
20160501|2015-12-29 12:00,29,13.95,13.975,13.95,13.965,14
20160501|2015-12-29 13:00,29,13.98,13.98,13.98,13.98,1
20160501|2015-12-29 13:30,29,13.99,13.99,13.98,13.98,8
20160501|2015-12-29 14:30,29,13.96,13.96,13.96,13.96,1
20160501|2015-12-29 15:00,29,13.96,13.96,13.96,13.96,1
20160501|2015-12-30 00:00,30,13.98,13.98,13.98,13.98,4
20160501|2015-12-30 01:00,30,13.975,13.975,13.975,13.975,20
20160501|2015-12-30 01:30,30,13.945,13.945,13.9,13.9,9
20160501|2015-12-30 02:00,30,13.905,13.905,13.905,13.905,1
20160501|2015-12-30 02:30,30,13.92,13.92,13.92,13.92,1
20160501|2015-12-30 03:00,30,13.91,13.91,13.91,13.91,2
20160501|2015-12-30 03:30,30,13.88,13.88,13.88,13.88,3
20160501|2015-12-30 04:00,30,13.93,13.93,13.93,13.93,10
20160501|2015-12-30 04:30,30,13.885,13.885,13.885,13.885,1
20160501|2015-12-30 07:00,30,13.905,13.91,13.84,13.845,36
20160501|2015-12-30 07:30,30,13.79,13.835,13.785,13.835,6
20160501|2015-12-30 08:00,30,13.85,13.865,13.84,13.865,5
20160501|2015-12-30 08:30,30,13.85,13.85,13.85,13.85,1
20160501|2015-12-30 09:30,30,13.855,13.855,13.855,13.855,1
20160501|2015-12-30 10:00,30,13.885,13.885,13.88,13.88,6
20160501|2015-12-30 12:00,30,13.875,13.875,13.865,13.875,17
20160501|2015-12-30 13:00,30,13.88,13.88,13.88,13.88,3
20160501|2015-12-30 13:30,30,13.88,13.88,13.88,13.88,1
20160501|2015-12-30 18:00,31,13.865,13.865,13.865,13.865,3
20160501|2015-12-30 19:00,31,13.895,13.895,13.895,13.895,6
20160501|2015-12-30 23:30,31,13.925,13.925,13.92,13.92,5
20160501|2015-12-31 02:30,31,13.905,13.905,13.905,13.905,9
20160501|2015-12-31 05:00,31,13.905,13.905,13.905,13.905,1
20160501|2015-12-31 06:30,31,13.83,13.83,13.825,13.825,2
20160501|2015-12-31 07:00,31,13.875,13.875,13.875,13.875,1
20160501|2015-12-31 07:30,31,13.87,13.87,13.865,13.865,2
20160501|2015-12-31 08:00,31,13.885,13.885,13.855,13.855,3
20160501|2015-12-31 08:30,31,13.87,13.885,13.87,13.885,2
20160501|2015-12-31 09:00,31,13.89,13.89,13.875,13.88,3
20160501|2015-12-31 09:30,31,13.885,13.885,13.88,13.88,7
20160501|2015-12-31 10:00,31,13.885,13.885,13.885,13.885,1
20160501|2015-12-31 10:30,31,13.87,13.87,13.87,13.87,1
20160501|2015-12-31 11:00,31,13.865,13.865,13.865,13.865,1
20160501|2015-12-31 11:30,31,13.87,13.88,13.87,13.88,3
20160501|2015-12-31 12:00,31,13.915,13.915,13.835,13.84,18
20160501|2015-12-31 12:30,31,13.84,13.855,13.84,13.855,8
20160501|2015-12-31 13:00,31,13.85,13.85,13.85,13.85,2
20160501|2015-12-31 13:30,31,13.83,13.83,13.83,13.83,8
20160501|2016-01-03 17:00,4,13.87,13.885,13.865,13.875,8
20160501|2016-01-03 18:00,4,13.96,13.96,13.96,13.96,2
20160501|2016-01-03 19:00,4,13.935,13.935,13.935,13.935,1
20160501|2016-01-03 19:30,4,13.885,13.89,13.88,13.89,3
20160501|2016-01-03 20:00,4,13.885,13.89,13.885,13.89,2
20160501|2016-01-03 20:30,4,13.895,13.895,13.885,13.89,31
20160501|2016-01-03 22:30,4,13.895,13.895,13.895,13.895,1
20160501|2016-01-03 23:30,4,13.935,13.935,13.935,13.935,6
20160501|2016-01-04 00:00,4,13.95,13.95,13.95,13.95,1
20160501|2016-01-04 00:30,4,13.965,14.015,13.965,14.015,9
20160501|2016-01-04 01:00,4,13.975,13.975,13.97,13.97,3
20160501|2016-01-04 01:30,4,13.94,13.97,13.94,13.97,2
20160501|2016-01-04 03:00,4,13.955,13.955,13.955,13.955,3
20160501|2016-01-04 04:00,4,14,14.005,14,14.005,2
20160501|2016-01-04 05:00,4,14.03,14.03,14.03,14.03,1
20160501|2016-01-04 06:30,4,13.975,13.975,13.975,13.975,1
20160501|2016-01-04 07:00,4,14.165,14.175,14.155,14.16,30
20160501|2016-01-04 07:30,4,14.17,14.205,14.16,14.205,42
20160501|2016-01-04 08:00,4,14.205,14.21,14.165,14.165,98
20160501|2016-01-04 08:30,4,14.185,14.19,14.185,14.19,9
20160501|2016-01-04 09:00,4,14.19,14.21,14.04,14.05,19
20160501|2016-01-04 09:30,4,14.04,14.05,13.935,13.935,22
20160501|2016-01-04 10:00,4,13.94,13.95,13.89,13.89,24
20160501|2016-01-04 10:30,4,13.875,13.905,13.875,13.905,10
20160501|2016-01-04 11:00,4,13.91,13.91,13.905,13.905,3
20160501|2016-01-04 11:30,4,13.885,13.885,13.88,13.88,6
20160501|2016-01-04 12:00,4,13.895,13.895,13.865,13.885,45
20160501|2016-01-04 12:30,4,13.9,13.9,13.9,13.9,1
20160501|2016-01-04 13:00,4,13.89,13.89,13.89,13.89,4
20160501|2016-01-04 13:30,4,13.89,13.89,13.885,13.885,9
20160501|2016-01-04 14:30,4,13.865,13.865,13.865,13.865,2
20160501|2016-01-04 18:30,5,13.93,13.93,13.93,13.93,2
20160501|2016-01-04 19:30,5,13.94,13.97,13.94,13.97,3
20160501|2016-01-04 20:30,5,13.955,13.96,13.955,13.96,3
20160501|2016-01-05 02:30,5,14.01,14.01,14,14,4
20160501|2016-01-05 03:00,5,13.965,13.98,13.965,13.98,5
20160501|2016-01-05 03:30,5,14.03,14.03,14.03,14.03,1
20160501|2016-01-05 05:00,5,13.975,13.975,13.975,13.975,1
20160501|2016-01-05 05:30,5,14.03,14.03,14.015,14.015,3
20160501|2016-01-05 06:30,5,14.05,14.05,14.05,14.05,1
20160501|2016-01-05 07:30,5,14.02,14.03,13.96,13.96,43
20160501|2016-01-05 08:30,5,13.985,13.985,13.94,13.94,3
20160501|2016-01-05 09:30,5,14,14,13.975,13.975,4
20160501|2016-01-05 10:00,5,14.02,14.02,13.995,13.995,5
20160501|2016-01-05 10:30,5,14.02,14.02,14.02,14.02,1
20160501|2016-01-05 11:00,5,14.04,14.04,14.03,14.03,2
20160501|2016-01-05 11:30,5,14.02,14.02,14.02,14.02,1
20160501|2016-01-05 12:00,5,14.005,14.02,14.005,14.02,17
20160501|2016-01-05 12:30,5,14.01,14.01,14.01,14.01,20
20160501|2016-01-05 13:00,5,14.03,14.03,14.03,14.03,3
20160501|2016-01-05 13:30,5,14.015,14.025,14.015,14.025,7
20160501|2016-01-05 14:30,5,14.005,14.005,14.005,14.005,1
20160501|2016-01-05 19:30,6,13.98,13.98,13.97,13.97,2
20160501|2016-01-05 20:00,6,13.975,13.975,13.965,13.965,11
20160501|2016-01-05 20:30,6,13.96,13.96,13.955,13.955,2
20160501|2016-01-05 21:00,6,13.965,13.97,13.955,13.955,8
20160501|2016-01-06 00:30,6,13.99,13.99,13.99,13.99,1
20160501|2016-01-06 01:00,6,13.98,14,13.98,14,8
20160501|2016-01-06 03:30,6,14.015,14.02,14.015,14.02,8
20160501|2016-01-06 04:30,6,14.02,14.02,14.02,14.02,2
20160501|2016-01-06 05:30,6,14.035,14.035,14.035,14.035,1
20160501|2016-01-06 06:30,6,14.04,14.055,14.04,14.05,61
20160501|2016-01-06 07:00,6,14.03,14.03,13.98,13.985,10
20160501|2016-01-06 07:30,6,13.915,13.915,13.915,13.915,1
20160501|2016-01-06 08:00,6,13.94,14.06,13.935,14.06,17
20160501|2016-01-06 08:30,6,14.1,14.155,14.08,14.11,38
20160501|2016-01-06 09:00,6,14.1,14.1,13.96,13.965,25
20160501|2016-01-06 09:30,6,13.955,13.97,13.955,13.97,4
20160501|2016-01-06 10:00,6,13.975,14.005,13.975,13.995,23
20160501|2016-01-06 10:30,6,13.99,14,13.99,14,2
20160501|2016-01-06 11:00,6,13.99,13.99,13.985,13.99,5
20160501|2016-01-06 11:30,6,13.99,13.99,13.985,13.985,3
20160501|2016-01-06 12:00,6,13.99,14.015,13.99,14.01,16
20160501|2016-01-06 13:00,6,14.035,14.035,14.035,14.035,3
20160501|2016-01-06 13:30,6,14.02,14.02,14.02,14.02,3
20160501|2016-01-06 15:30,6,14.02,14.02,14.02,14.02,1
20160501|2016-01-06 17:00,7,14.04,14.04,14.04,14.04,2
20160501|2016-01-06 19:00,7,14.015,14.015,14.01,14.015,3
20160501|2016-01-06 19:30,7,14.02,14.07,14.02,14.07,13
20160501|2016-01-06 20:00,7,14.12,14.12,14.12,14.12,1
20160501|2016-01-06 20:30,7,14.115,14.125,14.11,14.125,10
20160501|2016-01-06 22:00,7,14.1,14.1,14.1,14.1,1
20160501|2016-01-07 00:00,7,14.115,14.115,14.11,14.115,28
20160501|2016-01-07 00:30,7,14.085,14.085,14.085,14.085,1
20160501|2016-01-07 01:00,7,14.06,14.06,14.045,14.055,6
20160501|2016-01-07 01:30,7,14.05,14.05,14.05,14.05,1
20160501|2016-01-07 02:00,7,13.95,13.95,13.95,13.95,1
20160501|2016-01-07 03:30,7,14.02,14.02,14.015,14.015,4
20160501|2016-01-07 05:00,7,14.03,14.065,14.03,14.065,8
20160501|2016-01-07 06:00,7,14.045,14.055,14.04,14.04,47
20160501|2016-01-07 06:30,7,14.05,14.105,14.05,14.105,7
20160501|2016-01-07 07:00,7,14.1,14.125,14.095,14.11,9
20160501|2016-01-07 07:30,7,14.09,14.09,14.035,14.035,2
20160501|2016-01-07 08:00,7,14.085,14.155,14.085,14.145,9
20160501|2016-01-07 08:30,7,14.155,14.155,14.1,14.14,14
20160501|2016-01-07 09:00,7,14.175,14.175,14.15,14.15,9
20160501|2016-01-07 09:30,7,14.155,14.175,14.105,14.105,5
20160501|2016-01-07 10:00,7,14.2,14.205,14.19,14.2,19
20160501|2016-01-07 10:30,7,14.22,14.225,14.215,14.215,15
20160501|2016-01-07 11:00,7,14.22,14.375,14.215,14.37,19
20160501|2016-01-07 11:30,7,14.36,14.4,14.34,14.4,22
20160501|2016-01-07 12:00,7,14.39,14.39,14.36,14.36,39
20160501|2016-01-07 13:00,7,14.365,14.365,14.345,14.345,2
20160501|2016-01-07 13:30,7,14.38,14.38,14.38,14.38,5
20160501|2016-01-07 14:00,7,14.365,14.365,14.365,14.365,3
20160501|2016-01-07 14:30,7,14.355,14.355,14.345,14.345,3
20160501|2016-01-07 15:30,7,14.35,14.35,14.35,14.35,1
20160501|2016-01-07 17:00,8,14.36,14.36,14.36,14.36,2
20160501|2016-01-07 18:00,8,14.31,14.31,14.31,14.31,1
20160501|2016-01-07 19:00,8,14.28,14.28,14.28,14.28,3
20160501|2016-01-07 19:30,8,14.285,14.285,14.285,14.285,1
20160501|2016-01-07 20:00,8,14.26,14.26,14.24,14.24,6
20160501|2016-01-07 20:30,8,14.245,14.255,14.245,14.255,2
20160501|2016-01-07 21:00,8,14.25,14.25,14.25,14.25,1
20160501|2016-01-08 00:30,8,14.215,14.215,14.215,14.215,1
20160501|2016-01-08 01:00,8,14.1,14.1,14.075,14.095,7
20160501|2016-01-08 02:30,8,14.095,14.095,14.095,14.095,3
20160501|2016-01-08 03:00,8,14.05,14.05,14.05,14.05,2
20160501|2016-01-08 05:00,8,14.05,14.05,14.05,14.05,10
20160501|2016-01-08 06:00,8,14.085,14.09,14.085,14.09,2
20160501|2016-01-08 06:30,8,14.085,14.085,14.085,14.085,1
20160501|2016-01-08 07:00,8,14.09,14.115,14.07,14.115,19
20160501|2016-01-08 07:30,8,14.12,14.125,13.995,14.035,43
20160501|2016-01-08 08:00,8,14.035,14.095,14.035,14.09,15
20160501|2016-01-08 08:30,8,14.1,14.1,14.07,14.095,10
20160501|2016-01-08 09:00,8,14.06,14.08,14.04,14.04,35
20160501|2016-01-08 09:30,8,14.03,14.06,14.025,14.05,29
20160501|2016-01-08 10:00,8,14.045,14.07,14.045,14.07,2
20160501|2016-01-08 11:00,8,14.035,14.035,14.035,14.035,1
20160501|2016-01-08 12:00,8,14.01,14.01,13.915,13.945,59
20160501|2016-01-08 12:30,8,13.95,13.975,13.95,13.975,7
20160501|2016-01-08 13:00,8,13.95,13.96,13.95,13.95,6
20160501|2016-01-08 13:30,8,13.945,13.955,13.945,13.95,8
20160501|2016-01-08 15:30,8,13.94,13.94,13.94,13.94,1
20160501|2016-01-10 17:00,11,13.97,13.97,13.97,13.97,1
20160501|2016-01-10 17:30,11,13.985,13.985,13.985,13.985,1
20160501|2016-01-10 18:30,11,14.09,14.09,14.09,14.09,2
20160501|2016-01-10 19:00,11,14.025,14.025,14.025,14.025,1
20160501|2016-01-10 19:30,11,14.03,14.035,14.03,14.035,2
20160501|2016-01-10 21:00,11,14.01,14.01,14.01,14.01,20
20160501|2016-01-10 23:00,11,14,14,14,14,1
20160501|2016-01-10 23:30,11,14.015,14.015,14.015,14.015,1
20160501|2016-01-11 02:00,11,14.04,14.04,14.04,14.04,2
20160501|2016-01-11 04:00,11,14,14.01,14,14.01,2
20160501|2016-01-11 07:00,11,14.07,14.07,14.07,14.07,1
20160501|2016-01-11 07:30,11,14.045,14.045,14.015,14.015,15
20160501|2016-01-11 08:00,11,14.03,14.06,14.03,14.055,12
20160501|2016-01-11 08:30,11,14.05,14.05,14.04,14.05,29
20160501|2016-01-11 09:00,11,14.03,14.03,14,14.01,8
20160501|2016-01-11 09:30,11,14,14.005,13.995,13.995,55
20160501|2016-01-11 10:00,11,14.005,14.025,13.995,14.01,74
20160501|2016-01-11 11:30,11,14.01,14.01,14.01,14.01,1
20160501|2016-01-11 12:00,11,13.98,13.98,13.88,13.905,55
20160501|2016-01-11 12:30,11,13.87,13.87,13.87,13.87,1
20160501|2016-01-11 13:00,11,13.86,13.86,13.86,13.86,3
20160501|2016-01-11 13:30,11,13.9,13.9,13.89,13.89,3
20160501|2016-01-11 14:30,11,13.865,13.865,13.865,13.865,1
20160501|2016-01-11 18:00,12,13.88,13.89,13.88,13.89,9
20160501|2016-01-11 18:30,12,13.885,13.885,13.88,13.88,9
20160501|2016-01-11 19:00,12,13.86,13.86,13.86,13.86,1
20160501|2016-01-11 20:00,12,13.88,13.88,13.88,13.88,2
20160501|2016-01-12 00:30,12,13.84,13.84,13.84,13.84,1
20160501|2016-01-12 01:00,12,13.875,13.875,13.87,13.87,4
20160501|2016-01-12 02:00,12,13.88,13.9,13.88,13.9,22
20160501|2016-01-12 05:00,12,13.855,13.855,13.855,13.855,1
20160501|2016-01-12 06:30,12,13.8,13.8,13.79,13.79,17
20160501|2016-01-12 07:00,12,13.78,13.8,13.76,13.76,37
20160501|2016-01-12 07:30,12,13.815,13.86,13.785,13.85,34
20160501|2016-01-12 08:00,12,13.845,13.845,13.825,13.835,9
20160501|2016-01-12 08:30,12,13.825,13.825,13.78,13.805,22
20160501|2016-01-12 09:00,12,13.79,13.8,13.79,13.79,10
20160501|2016-01-12 09:30,12,13.78,13.805,13.77,13.805,10
20160501|2016-01-12 10:00,12,13.8,13.8,13.8,13.8,2
20160501|2016-01-12 10:30,12,13.795,13.805,13.795,13.805,3
20160501|2016-01-12 11:00,12,13.795,13.795,13.795,13.795,1
20160501|2016-01-12 11:30,12,13.79,13.8,13.79,13.8,13
20160501|2016-01-12 12:00,12,13.8,13.8,13.77,13.795,34
20160501|2016-01-12 12:30,12,13.81,13.81,13.81,13.81,1
20160501|2016-01-12 13:00,12,13.815,13.835,13.815,13.835,6
20160501|2016-01-12 13:30,12,13.825,13.83,13.825,13.83,6
20160501|2016-01-12 14:30,12,13.825,13.825,13.825,13.825,3
20160501|2016-01-12 15:00,12,13.82,13.82,13.82,13.82,2
20160501|2016-01-12 19:30,13,13.825,13.825,13.825,13.825,6
20160501|2016-01-13 00:30,13,13.835,13.835,13.835,13.835,1
20160501|2016-01-13 02:30,13,13.825,13.825,13.825,13.825,10
20160501|2016-01-13 03:00,13,13.84,13.84,13.84,13.84,1
20160501|2016-01-13 03:30,13,13.825,13.835,13.825,13.835,6
20160501|2016-01-13 06:00,13,13.82,13.82,13.82,13.82,1
20160501|2016-01-13 06:30,13,13.82,13.82,13.82,13.82,1
20160501|2016-01-13 07:30,13,13.88,13.88,13.875,13.875,7
20160501|2016-01-13 08:00,13,13.9,14.015,13.89,13.99,39
20160501|2016-01-13 08:30,13,13.98,14.16,13.98,14.115,125
20160501|2016-01-13 09:00,13,14.125,14.15,14.105,14.115,70
20160501|2016-01-13 09:30,13,14.12,14.22,14.12,14.165,53
20160501|2016-01-13 10:00,13,14.18,14.185,14.165,14.175,6
20160501|2016-01-13 10:30,13,14.17,14.2,14.17,14.2,6
20160501|2016-01-13 11:00,13,14.2,14.205,14.2,14.205,6
20160501|2016-01-13 11:30,13,14.21,14.21,14.205,14.205,3
20160501|2016-01-13 12:00,13,14.21,14.21,14.175,14.175,47
20160501|2016-01-13 12:30,13,14.195,14.195,14.195,14.195,1
20160501|2016-01-13 13:00,13,14.21,14.21,14.195,14.195,3
20160501|2016-01-13 13:30,13,14.18,14.18,14.18,14.18,1
20160501|2016-01-13 14:00,13,14.16,14.16,14.16,14.16,1
20160501|2016-01-13 17:00,14,14.2,14.21,14.2,14.21,2
20160501|2016-01-13 19:00,14,14.155,14.155,14.155,14.155,5
20160501|2016-01-13 20:00,14,14.15,14.16,14.15,14.16,10
20160501|2016-01-13 21:00,14,14.14,14.14,14.11,14.11,52
20160501|2016-01-13 23:30,14,14.145,14.145,14.125,14.125,15
20160501|2016-01-14 00:00,14,14.11,14.11,14.11,14.11,2
20160501|2016-01-14 00:30,14,14.12,14.12,14.11,14.11,6
20160501|2016-01-14 01:00,14,14.105,14.105,14.105,14.105,1
20160501|2016-01-14 01:30,14,14.125,14.125,14.125,14.125,1
20160501|2016-01-14 02:00,14,14.125,14.125,14.125,14.125,1
20160501|2016-01-14 02:30,14,14.165,14.195,14.165,14.195,2
20160501|2016-01-14 03:00,14,14.17,14.17,14.17,14.17,1
20160501|2016-01-14 03:30,14,14.155,14.155,14.155,14.155,1
20160501|2016-01-14 04:00,14,14.16,14.16,14.16,14.16,1
20160501|2016-01-14 05:30,14,14.115,14.115,14.115,14.115,1
20160501|2016-01-14 06:00,14,14.085,14.12,14.085,14.1,28
20160501|2016-01-14 06:30,14,14.03,14.03,13.945,13.96,7
20160501|2016-01-14 07:00,14,13.955,13.96,13.95,13.95,14
20160501|2016-01-14 07:30,14,13.955,13.975,13.885,13.89,44
20160501|2016-01-14 08:00,14,13.89,13.89,13.82,13.87,100
20160501|2016-01-14 08:30,14,13.875,13.88,13.82,13.82,41
20160501|2016-01-14 09:00,14,13.845,13.845,13.825,13.825,7
20160501|2016-01-14 09:30,14,13.8,13.825,13.8,13.82,26
20160501|2016-01-14 10:00,14,13.815,13.83,13.815,13.83,8
20160501|2016-01-14 10:30,14,13.82,13.83,13.82,13.83,2
20160501|2016-01-14 11:00,14,13.82,13.835,13.815,13.815,24
20160501|2016-01-14 11:30,14,13.83,13.855,13.83,13.855,18
20160501|2016-01-14 12:00,14,13.83,13.83,13.77,13.805,78
20160501|2016-01-14 12:30,14,13.805,13.81,13.8,13.805,13
20160501|2016-01-14 13:00,14,13.825,13.825,13.825,13.825,4
20160501|2016-01-14 13:30,14,13.86,13.86,13.85,13.85,4
20160501|2016-01-14 14:00,14,13.865,13.865,13.865,13.865,1
20160501|2016-01-14 14:30,14,13.87,13.87,13.87,13.87,1
20160501|2016-01-14 15:00,14,13.865,13.865,13.865,13.865,1
20160501|2016-01-14 15:30,14,13.85,13.85,13.85,13.85,1
20160501|2016-01-14 18:00,15,13.87,13.87,13.87,13.87,2
20160501|2016-01-14 19:30,15,13.86,13.86,13.86,13.86,1
20160501|2016-01-14 20:30,15,13.86,13.865,13.86,13.865,8
20160501|2016-01-14 21:30,15,13.875,13.875,13.875,13.875,2
20160501|2016-01-14 22:00,15,13.885,13.885,13.885,13.885,4
20160501|2016-01-15 01:00,15,13.87,13.87,13.87,13.87,1
20160501|2016-01-15 02:00,15,13.875,13.875,13.875,13.875,1
20160501|2016-01-15 03:00,15,13.865,13.865,13.865,13.865,1
20160501|2016-01-15 03:30,15,13.835,13.835,13.835,13.835,1
20160501|2016-01-15 04:30,15,13.83,13.83,13.815,13.815,6
20160501|2016-01-15 05:00,15,13.8,13.8,13.8,13.8,1
20160501|2016-01-15 05:30,15,13.81,13.81,13.81,13.81,1
20160501|2016-01-15 06:00,15,13.815,13.84,13.815,13.84,3
20160501|2016-01-15 07:00,15,13.92,13.965,13.92,13.925,23
20160501|2016-01-15 07:30,15,13.94,14.14,13.94,14.11,73
20160501|2016-01-15 08:00,15,14.13,14.13,14.095,14.12,34
20160501|2016-01-15 08:30,15,14.12,14.12,14.06,14.085,52
20160501|2016-01-15 09:00,15,14.065,14.07,13.925,13.925,36
20160501|2016-01-15 09:30,15,13.91,13.955,13.9,13.945,33
20160501|2016-01-15 10:00,15,13.955,13.97,13.935,13.96,14
20160501|2016-01-15 10:30,15,13.98,14.015,13.98,14.015,8
20160501|2016-01-15 11:00,15,13.99,14.025,13.99,14.01,17
20160501|2016-01-15 11:30,15,14,14,13.915,13.915,221
20160501|2016-01-15 12:00,15,13.93,13.935,13.915,13.935,30
20160501|2016-01-15 13:00,15,13.93,13.94,13.93,13.94,2
20160501|2016-01-15 13:30,15,13.92,13.92,13.92,13.92,8
20160501|2016-01-15 14:30,15,13.94,13.94,13.92,13.92,13
20160501|2016-01-15 15:00,15,13.95,13.955,13.945,13.945,4
20160501|2016-01-15 15:30,15,13.94,13.95,13.94,13.945,7
20160501|2016-01-17 17:00,19,13.955,13.955,13.955,13.955,1
20160501|2016-01-17 17:30,19,13.95,13.95,13.95,13.95,2
20160501|2016-01-17 18:30,19,13.9,13.9,13.9,13.9,2
20160501|2016-01-17 19:00,19,13.94,13.97,13.94,13.97,7
20160501|2016-01-17 20:00,19,13.945,13.945,13.935,13.945,13
20160501|2016-01-18 01:30,19,13.95,13.95,13.935,13.935,12
20160501|2016-01-18 02:00,19,13.895,13.91,13.895,13.91,5
20160501|2016-01-18 03:30,19,13.93,13.93,13.93,13.93,2
20160501|2016-01-18 04:30,19,13.945,13.945,13.945,13.945,2
20160501|2016-01-18 05:30,19,13.915,13.915,13.915,13.915,1
20160501|2016-01-18 07:00,19,13.945,13.95,13.91,13.91,9
20160501|2016-01-18 08:00,19,13.91,13.91,13.905,13.91,16
20160501|2016-01-18 08:30,19,13.925,13.925,13.925,13.925,12
20160501|2016-01-18 09:00,19,13.95,13.955,13.95,13.955,3
20160501|2016-01-18 10:00,19,13.955,13.96,13.955,13.96,5
20160501|2016-01-18 11:30,19,13.955,13.97,13.95,13.965,22
20160501|2016-01-18 18:00,19,13.94,13.94,13.94,13.94,1
20160501|2016-01-18 23:30,19,13.975,13.975,13.975,13.975,1
20160501|2016-01-19 01:00,19,14.02,14.02,14.02,14.02,3
20160501|2016-01-19 01:30,19,14.05,14.05,14.05,14.05,1
20160501|2016-01-19 02:00,19,14.1,14.2,14.1,14.19,14
20160501|2016-01-19 02:30,19,14.175,14.175,14.15,14.15,2
20160501|2016-01-19 04:00,19,14.13,14.13,14.03,14.04,14
20160501|2016-01-19 04:30,19,14.03,14.03,14.03,14.03,2
20160501|2016-01-19 05:00,19,14.075,14.075,14.055,14.055,7
20160501|2016-01-19 06:00,19,14.04,14.04,14.04,14.04,1
20160501|2016-01-19 07:00,19,14.085,14.085,14.075,14.075,12
20160501|2016-01-19 07:30,19,14.085,14.085,14.08,14.08,5
20160501|2016-01-19 08:00,19,14.085,14.145,14.085,14.145,14
20160501|2016-01-19 08:30,19,14.145,14.145,14.055,14.08,34
20160501|2016-01-19 09:00,19,14.07,14.08,14.05,14.08,7
20160501|2016-01-19 09:30,19,14.12,14.12,14.09,14.09,6
20160501|2016-01-19 10:00,19,14.1,14.1,14.085,14.085,4
20160501|2016-01-19 10:30,19,14.1,14.125,14.1,14.12,8
20160501|2016-01-19 11:00,19,14.12,14.12,14.12,14.12,1
20160501|2016-01-19 11:30,19,14.15,14.175,14.15,14.15,188
20160501|2016-01-19 12:00,19,14.13,14.16,14.125,14.13,26
20160501|2016-01-19 12:30,19,14.145,14.145,14.145,14.145,3
20160501|2016-01-19 13:00,19,14.125,14.13,14.105,14.105,7
20160501|2016-01-19 13:30,19,14.055,14.055,14.055,14.055,2
20160501|2016-01-19 18:30,20,14.04,14.04,14.025,14.025,100
20160501|2016-01-19 23:30,20,14.06,14.06,14.06,14.06,6
20160501|2016-01-20 01:00,20,14.095,14.095,14.095,14.095,1
20160501|2016-01-20 02:00,20,14.12,14.12,14.12,14.12,1
20160501|2016-01-20 02:30,20,14.11,14.11,14.11,14.11,1
20160501|2016-01-20 03:30,20,14.12,14.125,14.115,14.115,22
20160501|2016-01-20 06:30,20,14.2,14.21,14.2,14.21,3
20160501|2016-01-20 07:00,20,14.205,14.205,14.14,14.15,55
20160501|2016-01-20 07:30,20,14.165,14.18,14.155,14.175,33
20160501|2016-01-20 08:00,20,14.13,14.14,14.13,14.135,5
20160501|2016-01-20 08:30,20,14.105,14.16,14.105,14.13,31
20160501|2016-01-20 09:00,20,14.145,14.15,14.115,14.125,28
20160501|2016-01-20 09:30,20,14.13,14.14,14.09,14.12,29
20160501|2016-01-20 10:00,20,14.115,14.14,14.115,14.125,13
20160501|2016-01-20 11:00,20,14.145,14.17,14.145,14.17,6
20160501|2016-01-20 11:30,20,14.185,14.225,14.165,14.17,27
20160501|2016-01-20 12:00,20,14.175,14.19,14.175,14.185,14
20160501|2016-01-20 12:30,20,14.19,14.19,14.19,14.19,3
20160501|2016-01-20 13:00,20,14.195,14.215,14.195,14.215,2
20160501|2016-01-20 13:30,20,14.21,14.21,14.205,14.21,5
20160501|2016-01-20 18:00,21,14.145,14.145,14.145,14.145,2
20160501|2016-01-20 19:00,21,14.18,14.18,14.18,14.18,1
20160501|2016-01-20 19:30,21,14.165,14.175,14.165,14.175,21
20160501|2016-01-20 20:30,21,14.175,14.175,14.17,14.17,26
20160501|2016-01-20 22:00,21,14.195,14.195,14.195,14.195,20
20160501|2016-01-21 00:00,21,14.195,14.195,14.17,14.175,24
20160501|2016-01-21 00:30,21,14.17,14.185,14.17,14.185,13
20160501|2016-01-21 01:30,21,14.2,14.2,14.19,14.195,25
20160501|2016-01-21 02:00,21,14.18,14.18,14.16,14.16,5
20160501|2016-01-21 02:30,21,14.125,14.125,14.125,14.125,1
20160501|2016-01-21 03:00,21,14.12,14.12,14.12,14.12,1
20160501|2016-01-21 04:30,21,14.08,14.08,14.08,14.08,1
20160501|2016-01-21 05:00,21,14.035,14.055,14.035,14.055,5
20160501|2016-01-21 05:30,21,14.06,14.075,14.06,14.075,4
20160501|2016-01-21 06:00,21,14.085,14.085,14.085,14.085,1
20160501|2016-01-21 07:00,21,14.12,14.12,14.12,14.12,6
20160501|2016-01-21 07:30,21,14.13,14.16,13.935,13.975,73
20160501|2016-01-21 08:00,21,13.985,14,13.96,13.98,100
20160501|2016-01-21 08:30,21,13.99,13.99,13.945,13.955,22
20160501|2016-01-21 09:00,21,13.95,13.965,13.93,13.93,17
20160501|2016-01-21 09:30,21,13.94,13.94,13.91,13.935,47
20160501|2016-01-21 10:00,21,13.94,13.97,13.94,13.965,42
20160501|2016-01-21 10:30,21,13.955,13.99,13.955,13.99,18
20160501|2016-01-21 11:00,21,13.985,14.115,13.985,14.105,122
20160501|2016-01-21 11:30,21,14.1,14.105,14.095,14.095,24
20160501|2016-01-21 12:00,21,14.09,14.125,14.08,14.105,80
20160501|2016-01-21 12:30,21,14.13,14.15,14.13,14.135,93
20160501|2016-01-21 13:00,21,14.15,14.15,14.13,14.135,13
20160501|2016-01-21 13:30,21,14.145,14.145,14.14,14.14,8
20160501|2016-01-21 14:00,21,14.135,14.135,14.135,14.135,1
20160501|2016-01-21 15:00,21,14.11,14.11,14.11,14.11,1
20160501|2016-01-21 17:00,22,14.135,14.135,14.135,14.135,2
20160501|2016-01-21 18:00,22,14.095,14.095,14.085,14.085,6
20160501|2016-01-21 18:30,22,14.1,14.1,14.095,14.095,3
20160501|2016-01-21 19:00,22,14.1,14.1,14.085,14.085,3
20160501|2016-01-21 20:30,22,14.1,14.1,14.1,14.1,8
20160501|2016-01-21 22:00,22,14.11,14.11,14.11,14.11,15
20160501|2016-01-21 23:00,22,14.12,14.12,14.12,14.12,1
20160501|2016-01-21 23:30,22,14.13,14.13,14.13,14.13,1
20160501|2016-01-22 01:00,22,14.1,14.1,14.1,14.1,10
20160501|2016-01-22 01:30,22,14.095,14.095,14.095,14.095,1
20160501|2016-01-22 02:00,22,14.105,14.105,14.1,14.1,2
20160501|2016-01-22 03:30,22,14.12,14.12,14.12,14.12,1
20160501|2016-01-22 05:00,22,14.17,14.19,14.17,14.19,4
20160501|2016-01-22 05:30,22,14.195,14.21,14.195,14.2,108
20160501|2016-01-22 06:00,22,14.19,14.19,14.19,14.19,1
20160501|2016-01-22 06:30,22,14.185,14.185,14.18,14.18,3
20160501|2016-01-22 07:00,22,14.18,14.18,14.145,14.145,5
20160501|2016-01-22 07:30,22,14.175,14.195,14.165,14.185,13
20160501|2016-01-22 08:00,22,14.175,14.235,14.165,14.23,29
20160501|2016-01-22 08:30,22,14.22,14.22,14.195,14.205,12
20160501|2016-01-22 09:00,22,14.205,14.32,14.195,14.32,68
20160501|2016-01-22 09:30,22,14.325,14.38,14.295,14.295,86
20160501|2016-01-22 10:00,22,14.31,14.31,14.26,14.265,22
20160501|2016-01-22 10:30,22,14.225,14.235,14.085,14.12,57
20160501|2016-01-22 11:00,22,14.115,14.135,14.11,14.11,16
20160501|2016-01-22 11:30,22,14.115,14.12,14.11,14.12,5
20160501|2016-01-22 12:00,22,14.105,14.11,14.065,14.085,42
20160501|2016-01-22 12:30,22,14.085,14.085,14.08,14.08,4
20160501|2016-01-22 13:00,22,14.075,14.085,14.075,14.085,10
20160501|2016-01-22 13:30,22,14.09,14.09,14.07,14.07,4
20160501|2016-01-22 14:00,22,14.075,14.08,14.075,14.08,6
20160501|2016-01-24 17:00,25,14.09,14.09,14.075,14.075,16
20160501|2016-01-24 18:00,25,14.095,14.095,14.08,14.08,4
20160501|2016-01-24 19:00,25,14.12,14.12,14.12,14.12,1
20160501|2016-01-24 20:30,25,14.115,14.13,14.115,14.13,9
20160501|2016-01-24 23:30,25,14.13,14.13,14.13,14.13,1
20160501|2016-01-25 02:00,25,14.135,14.135,14.135,14.135,1
20160501|2016-01-25 02:30,25,14.14,14.14,14.08,14.08,5
20160501|2016-01-25 03:30,25,14.155,14.155,14.155,14.155,5
20160501|2016-01-25 04:00,25,14.17,14.17,14.17,14.17,1
20160501|2016-01-25 04:30,25,14.195,14.195,14.195,14.195,10
20160501|2016-01-25 05:30,25,14.21,14.21,14.21,14.21,2
20160501|2016-01-25 06:00,25,14.245,14.245,14.245,14.245,1
20160501|2016-01-25 06:30,25,14.21,14.21,14.205,14.205,3
20160501|2016-01-25 07:00,25,14.18,14.245,14.16,14.245,104
20160501|2016-01-25 07:30,25,14.28,14.325,14.28,14.29,43
20160501|2016-01-25 08:00,25,14.295,14.295,14.245,14.25,34
20160501|2016-01-25 08:30,25,14.26,14.285,14.245,14.28,16
20160501|2016-01-25 09:30,25,14.27,14.3,14.27,14.285,12
20160501|2016-01-25 10:00,25,14.285,14.285,14.235,14.265,19
20160501|2016-01-25 10:30,25,14.28,14.28,14.28,14.28,1
20160501|2016-01-25 11:00,25,14.28,14.29,14.28,14.285,26
20160501|2016-01-25 11:30,25,14.285,14.285,14.28,14.28,2
20160501|2016-01-25 12:00,25,14.285,14.285,14.27,14.27,30
20160501|2016-01-25 13:00,25,14.285,14.285,14.285,14.285,3
20160501|2016-01-25 13:30,25,14.25,14.25,14.25,14.25,2
20160501|2016-01-25 15:00,25,14.285,14.29,14.285,14.29,2
20160501|2016-01-25 15:30,25,14.275,14.275,14.275,14.275,3
20160501|2016-01-25 17:00,26,14.29,14.29,14.27,14.27,3
20160501|2016-01-25 20:00,26,14.27,14.27,14.27,14.27,2
20160501|2016-01-25 20:30,26,14.3,14.32,14.29,14.29,127
20160501|2016-01-25 21:00,26,14.32,14.33,14.32,14.33,18
20160501|2016-01-25 21:30,26,14.33,14.335,14.33,14.33,21
20160501|2016-01-25 22:00,26,14.34,14.34,14.33,14.33,22
20160501|2016-01-25 22:30,26,14.325,14.325,14.325,14.325,15
20160501|2016-01-25 23:00,26,14.32,14.32,14.32,14.32,1
20160501|2016-01-25 23:30,26,14.315,14.315,14.315,14.315,2
20160501|2016-01-26 00:00,26,14.315,14.315,14.315,14.315,3
20160501|2016-01-26 00:30,26,14.345,14.345,14.34,14.34,33
20160501|2016-01-26 01:00,26,14.335,14.35,14.335,14.34,42
20160501|2016-01-26 01:30,26,14.395,14.51,14.395,14.425,166
20160501|2016-01-26 02:00,26,14.37,14.38,14.36,14.38,55
20160501|2016-01-26 02:30,26,14.38,14.38,14.33,14.33,40
20160501|2016-01-26 03:30,26,14.38,14.38,14.38,14.38,1
20160501|2016-01-26 04:00,26,14.42,14.42,14.42,14.42,1
20160501|2016-01-26 04:30,26,14.425,14.425,14.415,14.415,5
20160501|2016-01-26 06:00,26,14.375,14.375,14.375,14.375,1
20160501|2016-01-26 06:30,26,14.36,14.36,14.36,14.36,1
20160501|2016-01-26 07:00,26,14.335,14.36,14.335,14.36,6
20160501|2016-01-26 07:30,26,14.36,14.46,14.36,14.44,42
20160501|2016-01-26 08:00,26,14.43,14.43,14.355,14.375,14
20160501|2016-01-26 08:30,26,14.4,14.435,14.4,14.43,11
20160501|2016-01-26 09:00,26,14.43,14.475,14.42,14.47,115
20160501|2016-01-26 09:30,26,14.48,14.495,14.45,14.49,82
20160501|2016-01-26 10:00,26,14.475,14.545,14.465,14.52,67
20160501|2016-01-26 10:30,26,14.51,14.515,14.505,14.515,11
20160501|2016-01-26 11:00,26,14.535,14.54,14.525,14.54,15
20160501|2016-01-26 11:30,26,14.56,14.6,14.55,14.57,37
20160501|2016-01-26 12:00,26,14.575,14.595,14.56,14.565,56
20160501|2016-01-26 12:30,26,14.555,14.555,14.54,14.54,5
20160501|2016-01-26 13:00,26,14.54,14.57,14.54,14.57,4
20160501|2016-01-26 13:30,26,14.545,14.545,14.545,14.545,4
20160501|2016-01-26 14:30,26,14.545,14.545,14.545,14.545,3
20160501|2016-01-26 15:00,26,14.55,14.55,14.55,14.55,8
20160501|2016-01-26 15:30,26,14.535,14.535,14.535,14.535,2
20160501|2016-01-26 17:00,27,14.55,14.55,14.535,14.535,8
20160501|2016-01-26 19:00,27,14.515,14.515,14.51,14.51,23
20160501|2016-01-26 20:00,27,14.53,14.53,14.53,14.53,7
20160501|2016-01-26 20:30,27,14.53,14.53,14.53,14.53,41
20160501|2016-01-26 21:00,27,14.52,14.52,14.52,14.52,31
20160501|2016-01-26 22:00,27,14.525,14.525,14.52,14.52,12
20160501|2016-01-26 22:30,27,14.505,14.505,14.505,14.505,4
20160501|2016-01-26 23:00,27,14.52,14.525,14.52,14.525,5
20160501|2016-01-26 23:30,27,14.515,14.52,14.51,14.51,36
20160501|2016-01-27 00:00,27,14.51,14.51,14.49,14.49,13
20160501|2016-01-27 00:30,27,14.5,14.5,14.5,14.5,12
20160501|2016-01-27 01:00,27,14.49,14.495,14.48,14.48,39
20160501|2016-01-27 01:30,27,14.435,14.435,14.39,14.39,6
20160501|2016-01-27 02:00,27,14.425,14.425,14.415,14.42,8
20160501|2016-01-27 02:30,27,14.42,14.435,14.415,14.43,27
20160501|2016-01-27 04:00,27,14.42,14.42,14.42,14.42,1
20160501|2016-01-27 05:30,27,14.45,14.45,14.45,14.45,1
20160501|2016-01-27 06:30,27,14.44,14.44,14.44,14.44,10
20160501|2016-01-27 07:00,27,14.475,14.55,14.475,14.55,20
20160501|2016-01-27 07:30,27,14.555,14.565,14.51,14.535,75
20160501|2016-01-27 08:00,27,14.52,14.52,14.5,14.5,8
20160501|2016-01-27 08:30,27,14.505,14.505,14.49,14.495,9
20160501|2016-01-27 09:00,27,14.475,14.475,14.405,14.44,38
20160501|2016-01-27 09:30,27,14.44,14.48,14.44,14.47,19
20160501|2016-01-27 10:00,27,14.475,14.505,14.465,14.505,34
20160501|2016-01-27 10:30,27,14.51,14.525,14.51,14.515,12
20160501|2016-01-27 11:00,27,14.51,14.54,14.51,14.54,7
20160501|2016-01-27 11:30,27,14.52,14.525,14.485,14.505,12
20160501|2016-01-27 12:00,27,14.5,14.5,14.46,14.46,18
20160501|2016-01-27 12:30,27,14.44,14.455,14.43,14.45,15
20160501|2016-01-27 13:00,27,14.495,14.57,14.495,14.505,10
20160501|2016-01-27 13:30,27,14.525,14.595,14.525,14.595,5
20160501|2016-01-27 14:00,27,14.6,14.6,14.56,14.56,2
20160501|2016-01-27 14:30,27,14.52,14.52,14.5,14.5,17
20160501|2016-01-27 15:00,27,14.525,14.525,14.525,14.525,1
20160501|2016-01-27 17:00,28,14.535,14.535,14.535,14.535,1
20160501|2016-01-27 19:00,28,14.485,14.485,14.485,14.485,1
20160501|2016-01-27 19:30,28,14.49,14.49,14.485,14.49,12
20160501|2016-01-27 20:00,28,14.48,14.48,14.48,14.48,1
20160501|2016-01-27 20:30,28,14.47,14.47,14.47,14.47,10
20160501|2016-01-27 21:00,28,14.475,14.485,14.475,14.485,14
20160501|2016-01-27 21:30,28,14.495,14.495,14.495,14.495,1
20160501|2016-01-28 00:00,28,14.46,14.46,14.415,14.415,10
20160501|2016-01-28 00:30,28,14.43,14.43,14.425,14.425,5
20160501|2016-01-28 01:00,28,14.43,14.43,14.43,14.43,2
20160501|2016-01-28 01:30,28,14.46,14.46,14.46,14.46,2
20160501|2016-01-28 02:00,28,14.46,14.46,14.445,14.445,3
20160501|2016-01-28 03:00,28,14.465,14.465,14.465,14.465,1
20160501|2016-01-28 05:30,28,14.47,14.47,14.47,14.47,1
20160501|2016-01-28 06:00,28,14.44,14.44,14.105,14.35,41
20160501|2016-01-28 06:30,28,14.395,14.41,14.395,14.4,4
20160501|2016-01-28 07:00,28,14.415,14.415,14.395,14.395,5
20160501|2016-01-28 07:30,28,14.4,14.47,14.4,14.455,17
20160501|2016-01-28 08:00,28,14.45,14.46,14.21,14.265,117
20160501|2016-01-28 08:30,28,14.26,14.275,14.25,14.25,82
20160501|2016-01-28 09:00,28,14.285,14.305,14.27,14.295,74
20160501|2016-01-28 09:30,28,14.295,14.295,14.255,14.26,47
20160501|2016-01-28 10:00,28,14.27,14.28,14.255,14.255,19
20160501|2016-01-28 10:30,28,14.25,14.255,14.25,14.255,2
20160501|2016-01-28 11:00,28,14.26,14.26,14.255,14.255,2
20160501|2016-01-28 11:30,28,14.26,14.29,14.26,14.29,4
20160501|2016-01-28 12:00,28,14.28,14.29,14.24,14.275,49
20160501|2016-01-28 13:00,28,14.27,14.27,14.27,14.27,3
20160501|2016-01-28 13:30,28,14.255,14.285,14.255,14.285,8
20160501|2016-01-28 14:30,28,14.265,14.265,14.265,14.265,1
20160501|2016-01-28 19:30,29,14.285,14.285,14.285,14.285,14
20160501|2016-01-28 20:00,29,14.29,14.295,14.29,14.29,107
20160501|2016-01-28 20:30,29,14.29,14.29,14.28,14.28,28
20160501|2016-01-28 21:30,29,14.265,14.265,14.24,14.24,29
20160501|2016-01-28 23:30,29,14.26,14.26,14.26,14.26,1
20160501|2016-01-29 02:00,29,14.245,14.25,14.22,14.25,3
20160501|2016-01-29 02:30,29,14.23,14.23,14.23,14.23,1
20160501|2016-01-29 03:30,29,14.27,14.27,14.27,14.27,5
20160501|2016-01-29 04:00,29,14.29,14.29,14.29,14.29,6
20160501|2016-01-29 06:00,29,14.245,14.245,14.245,14.245,1
20160501|2016-01-29 06:30,29,14.255,14.255,14.255,14.255,1
20160501|2016-01-29 07:00,29,14.275,14.28,14.26,14.26,22
20160501|2016-01-29 07:30,29,14.255,14.275,14.185,14.205,61
20160501|2016-01-29 08:00,29,14.225,14.235,14.215,14.235,44
20160501|2016-01-29 08:30,29,14.235,14.265,14.2,14.225,22
20160501|2016-01-29 09:00,29,14.235,14.265,14.22,14.265,34
20160501|2016-01-29 09:30,29,14.27,14.32,14.265,14.31,104
20160501|2016-01-29 10:00,29,14.31,14.31,14.29,14.31,12
20160501|2016-01-29 10:30,29,14.305,14.305,14.285,14.295,14
20160501|2016-01-29 11:00,29,14.295,14.315,14.295,14.315,20
20160501|2016-01-29 11:30,29,14.3,14.315,14.295,14.31,9
20160501|2016-01-29 12:00,29,14.3,14.3,14.26,14.275,111
20160501|2016-01-29 12:30,29,14.285,14.285,14.285,14.285,1
20160501|2016-01-29 13:00,29,14.305,14.305,14.305,14.305,2
20160501|2016-01-29 13:30,29,14.3,14.31,14.3,14.31,5
20160501|2016-01-29 15:30,29,14.29,14.29,14.29,14.29,2
20160501|2016-01-31 18:00,1,14.29,14.29,14.29,14.29,2
20160501|2016-01-31 18:30,1,14.28,14.28,14.28,14.28,11
20160501|2016-01-31 19:00,1,14.28,14.28,14.28,14.28,1
20160501|2016-01-31 19:30,1,14.295,14.31,14.295,14.31,4
20160501|2016-01-31 20:30,1,14.32,14.32,14.32,14.32,1
20160501|2016-01-31 21:30,1,14.33,14.33,14.33,14.33,5
20160501|2016-01-31 22:00,1,14.33,14.33,14.33,14.33,1
20160501|2016-02-01 01:00,1,14.37,14.375,14.37,14.375,2
20160501|2016-02-01 01:30,1,14.37,14.375,14.365,14.365,5
20160501|2016-02-01 02:00,1,14.365,14.375,14.335,14.335,15
20160501|2016-02-01 02:30,1,14.335,14.35,14.335,14.35,11
20160501|2016-02-01 03:00,1,14.345,14.345,14.335,14.335,4
20160501|2016-02-01 03:30,1,14.345,14.345,14.325,14.33,4
20160501|2016-02-01 04:00,1,14.31,14.31,14.31,14.31,1
20160501|2016-02-01 05:00,1,14.355,14.355,14.355,14.355,4
20160501|2016-02-01 05:30,1,14.355,14.355,14.335,14.335,4
20160501|2016-02-01 06:00,1,14.325,14.325,14.325,14.325,1
20160501|2016-02-01 07:00,1,14.31,14.31,14.295,14.3,3
20160501|2016-02-01 07:30,1,14.265,14.31,14.235,14.285,138
20160501|2016-02-01 08:00,1,14.29,14.375,14.285,14.345,29
20160501|2016-02-01 08:30,1,14.35,14.365,14.345,14.35,91
20160501|2016-02-01 09:00,1,14.355,14.44,14.355,14.4,50
20160501|2016-02-01 09:30,1,14.39,14.39,14.355,14.365,4
20160501|2016-02-01 10:00,1,14.375,14.375,14.28,14.295,26
20160501|2016-02-01 10:30,1,14.295,14.345,14.295,14.345,24
20160501|2016-02-01 11:00,1,14.35,14.35,14.31,14.32,8
20160501|2016-02-01 11:30,1,14.31,14.325,14.31,14.325,7
20160501|2016-02-01 12:00,1,14.325,14.38,14.325,14.37,82
20160501|2016-02-01 12:30,1,14.37,14.37,14.37,14.37,4
20160501|2016-02-01 13:00,1,14.38,14.395,14.38,14.39,8
20160501|2016-02-01 13:30,1,14.395,14.395,14.395,14.395,1
20160501|2016-02-01 14:00,1,14.385,14.385,14.37,14.37,3
20160501|2016-02-01 14:30,1,14.39,14.4,14.39,14.4,2
20160501|2016-02-01 15:30,1,14.38,14.38,14.38,14.38,2
20160501|2016-02-01 17:00,2,14.39,14.39,14.39,14.39,2
20160501|2016-02-01 19:00,2,14.355,14.355,14.355,14.355,1
20160501|2016-02-01 19:30,2,14.34,14.34,14.34,14.34,1
20160501|2016-02-01 20:00,2,14.335,14.335,14.335,14.335,1
20160501|2016-02-01 21:30,2,14.335,14.335,14.335,14.335,1
20160501|2016-02-01 22:00,2,14.32,14.32,14.32,14.32,2
20160501|2016-02-01 23:30,2,14.33,14.33,14.33,14.33,10
20160501|2016-02-02 01:00,2,14.315,14.315,14.3,14.3,3
20160501|2016-02-02 02:00,2,14.3,14.305,14.3,14.305,2
20160501|2016-02-02 02:30,2,14.3,14.3,14.3,14.3,1
20160501|2016-02-02 03:30,2,14.295,14.295,14.295,14.295,1
20160501|2016-02-02 04:00,2,14.3,14.3,14.3,14.3,2
20160501|2016-02-02 05:00,2,14.29,14.29,14.29,14.29,2
20160501|2016-02-02 05:30,2,14.295,14.295,14.29,14.29,8
20160501|2016-02-02 06:00,2,14.28,14.305,14.28,14.295,5
20160501|2016-02-02 06:30,2,14.295,14.305,14.295,14.305,42
20160501|2016-02-02 07:00,2,14.305,14.315,14.29,14.295,25
20160501|2016-02-02 07:30,2,14.285,14.32,14.26,14.315,59
20160501|2016-02-02 08:00,2,14.325,14.38,14.325,14.38,14
20160501|2016-02-02 08:30,2,14.375,14.43,14.375,14.41,43
20160501|2016-02-02 09:00,2,14.39,14.395,14.36,14.36,20
20160501|2016-02-02 09:30,2,14.395,14.395,14.365,14.385,25
20160501|2016-02-02 10:00,2,14.385,14.385,14.325,14.345,25
20160501|2016-02-02 10:30,2,14.32,14.32,14.32,14.32,14
20160501|2016-02-02 11:00,2,14.32,14.32,14.27,14.295,60
20160501|2016-02-02 11:30,2,14.29,14.31,14.29,14.31,9
20160501|2016-02-02 12:00,2,14.315,14.33,14.295,14.33,58
20160501|2016-02-02 12:30,2,14.335,14.335,14.335,14.335,6
20160501|2016-02-02 13:00,2,14.335,14.335,14.325,14.325,5
20160501|2016-02-02 13:30,2,14.32,14.335,14.32,14.335,7
20160501|2016-02-02 14:00,2,14.34,14.34,14.34,14.34,1
20160501|2016-02-02 15:00,2,14.33,14.345,14.33,14.345,5
20160501|2016-02-02 15:30,2,14.335,14.335,14.335,14.335,2
20160501|2016-02-02 19:30,3,14.315,14.315,14.315,14.315,3
20160501|2016-02-02 20:30,3,14.32,14.33,14.32,14.325,25
20160501|2016-02-02 21:00,3,14.33,14.33,14.325,14.325,9
20160501|2016-02-02 23:30,3,14.31,14.31,14.31,14.31,7
20160501|2016-02-03 02:00,3,14.32,14.32,14.32,14.32,1
20160501|2016-02-03 02:30,3,14.325,14.345,14.325,14.345,2
20160501|2016-02-03 03:00,3,14.37,14.37,14.37,14.37,1
20160501|2016-02-03 04:00,3,14.38,14.405,14.38,14.405,14
20160501|2016-02-03 04:30,3,14.405,14.43,14.405,14.43,25
20160501|2016-02-03 05:00,3,14.445,14.445,14.445,14.445,3
20160501|2016-02-03 06:00,3,14.435,14.435,14.42,14.425,32
20160501|2016-02-03 06:30,3,14.44,14.44,14.44,14.44,1
20160501|2016-02-03 07:00,3,14.435,14.515,14.42,14.5,56
20160501|2016-02-03 07:30,3,14.51,14.51,14.4,14.405,26
20160501|2016-02-03 08:00,3,14.38,14.5,14.38,14.47,96
20160501|2016-02-03 08:30,3,14.47,14.54,14.46,14.535,75
20160501|2016-02-03 09:00,3,14.56,14.67,14.56,14.655,145
20160501|2016-02-03 09:30,3,14.705,14.74,14.655,14.67,44
20160501|2016-02-03 10:00,3,14.695,14.72,14.68,14.72,38
20160501|2016-02-03 10:30,3,14.725,14.765,14.695,14.695,49
20160501|2016-02-03 11:00,3,14.69,14.725,14.69,14.725,115
20160501|2016-02-03 11:30,3,14.745,14.745,14.735,14.74,18
20160501|2016-02-03 12:00,3,14.75,14.78,14.745,14.745,70
20160501|2016-02-03 12:30,3,14.765,14.845,14.765,14.845,26
20160501|2016-02-03 13:00,3,14.8,14.8,14.655,14.655,16
20160501|2016-02-03 13:30,3,14.65,14.69,14.65,14.69,15
20160501|2016-02-03 14:00,3,14.685,14.685,14.685,14.685,1
20160501|2016-02-03 14:30,3,14.735,14.735,14.695,14.695,4
20160501|2016-02-03 18:30,4,14.73,14.73,14.73,14.73,1
20160501|2016-02-03 19:00,4,14.755,14.755,14.71,14.745,66
20160501|2016-02-03 19:30,4,14.735,14.735,14.71,14.71,4
20160501|2016-02-03 20:00,4,14.72,14.725,14.715,14.715,8
20160501|2016-02-03 20:30,4,14.69,14.705,14.685,14.705,7
20160501|2016-02-03 21:00,4,14.715,14.72,14.71,14.71,44
20160501|2016-02-03 21:30,4,14.735,14.735,14.725,14.725,41
20160501|2016-02-03 22:00,4,14.725,14.725,14.715,14.715,33
20160501|2016-02-03 22:30,4,14.725,14.725,14.725,14.725,11
20160501|2016-02-03 23:00,4,14.725,14.725,14.715,14.715,3
20160501|2016-02-03 23:30,4,14.715,14.715,14.705,14.705,2
20160501|2016-02-04 00:00,4,14.69,14.695,14.69,14.695,11
20160501|2016-02-04 00:30,4,14.695,14.71,14.695,14.7,5
20160501|2016-02-04 01:00,4,14.72,14.72,14.72,14.72,4
20160501|2016-02-04 01:30,4,14.72,14.72,14.72,14.72,1
20160501|2016-02-04 02:30,4,14.74,14.76,14.74,14.755,14
20160501|2016-02-04 03:00,4,14.785,14.805,14.785,14.795,44
20160501|2016-02-04 04:00,4,14.795,14.815,14.795,14.815,4
20160501|2016-02-04 04:30,4,14.81,14.825,14.81,14.825,3
20160501|2016-02-04 05:00,4,14.815,14.815,14.815,14.815,6
20160501|2016-02-04 05:30,4,14.81,14.81,14.805,14.805,4
20160501|2016-02-04 06:00,4,14.81,14.81,14.79,14.79,3
20160501|2016-02-04 06:30,4,14.8,14.8,14.8,14.8,1
20160501|2016-02-04 07:00,4,14.805,14.9,14.805,14.89,149
20160501|2016-02-04 07:30,4,14.9,14.955,14.87,14.895,65
20160501|2016-02-04 08:00,4,14.895,14.93,14.895,14.915,69
20160501|2016-02-04 08:30,4,14.91,14.93,14.905,14.93,75
20160501|2016-02-04 09:00,4,14.93,14.95,14.84,14.86,139
20160501|2016-02-04 09:30,4,14.875,14.875,14.815,14.865,35
20160501|2016-02-04 10:00,4,14.87,14.89,14.865,14.885,90
20160501|2016-02-04 10:30,4,14.89,14.9,14.885,14.9,48
20160501|2016-02-04 11:00,4,14.9,14.9,14.875,14.89,33
20160501|2016-02-04 11:30,4,14.895,14.91,14.89,14.89,44
20160501|2016-02-04 12:00,4,14.9,14.9,14.87,14.895,23
20160501|2016-02-04 12:30,4,14.885,14.895,14.88,14.88,5
20160501|2016-02-04 13:00,4,14.87,14.91,14.86,14.91,16
20160501|2016-02-04 13:30,4,14.925,14.945,14.925,14.925,9
20160501|2016-02-04 14:00,4,14.925,14.925,14.925,14.925,1
20160501|2016-02-04 14:30,4,14.93,14.93,14.91,14.91,3
20160501|2016-02-04 15:00,4,14.905,14.905,14.905,14.905,1
20160501|2016-02-04 15:30,4,14.905,14.915,14.905,14.915,29
20160501|2016-02-04 18:30,5,14.9,14.9,14.9,14.9,1
20160501|2016-02-04 20:00,5,14.89,14.895,14.89,14.895,6
20160501|2016-02-04 20:30,5,14.895,14.895,14.895,14.895,2
20160501|2016-02-04 21:00,5,14.895,14.895,14.895,14.895,1
20160501|2016-02-04 23:30,5,14.895,14.895,14.87,14.87,30
20160501|2016-02-05 02:00,5,14.86,14.86,14.84,14.86,3
20160501|2016-02-05 03:30,5,14.9,14.905,14.9,14.905,2
20160501|2016-02-05 04:00,5,14.91,14.93,14.905,14.93,13
20160501|2016-02-05 04:30,5,14.925,14.93,14.925,14.93,2
20160501|2016-02-05 05:00,5,14.93,14.945,14.93,14.945,2
20160501|2016-02-05 06:00,5,14.93,14.93,14.93,14.93,1
20160501|2016-02-05 06:30,5,14.925,14.925,14.905,14.915,42
20160501|2016-02-05 07:00,5,14.94,14.95,14.935,14.94,23
20160501|2016-02-05 07:30,5,14.93,15,14.78,14.83,185
20160501|2016-02-05 08:00,5,14.79,14.805,14.71,14.72,56
20160501|2016-02-05 08:30,5,14.72,14.815,14.72,14.8,67
20160501|2016-02-05 09:00,5,14.785,14.8,14.745,14.8,33
20160501|2016-02-05 09:30,5,14.805,14.825,14.785,14.825,32
20160501|2016-02-05 10:00,5,14.815,14.855,14.805,14.825,42
20160501|2016-02-05 10:30,5,14.815,14.815,14.75,14.76,17
20160501|2016-02-05 11:00,5,14.775,14.845,14.775,14.845,46
20160501|2016-02-05 11:30,5,14.84,14.85,14.79,14.795,57
20160501|2016-02-05 12:00,5,14.805,14.835,14.79,14.79,243
20160501|2016-02-05 12:30,5,14.785,14.785,14.785,14.785,11
20160501|2016-02-05 13:00,5,14.8,14.815,14.8,14.81,20
20160501|2016-02-05 13:30,5,14.825,14.865,14.82,14.865,10
20160501|2016-02-05 14:00,5,14.875,14.93,14.875,14.93,13
20160501|2016-02-05 14:30,5,14.915,15.085,14.915,15.085,54
20160501|2016-02-05 15:00,5,15.08,15.08,15.01,15.08,137
20160501|2016-02-05 15:30,5,15.015,15.04,15.015,15.04,6
20160501|2016-02-07 17:00,8,15.045,15.06,14.985,14.985,18
20160501|2016-02-07 17:30,8,15.01,15.01,15.01,15.01,1
20160501|2016-02-07 18:00,8,14.98,14.98,14.965,14.965,2
20160501|2016-02-07 18:30,8,14.985,14.99,14.985,14.99,2
20160501|2016-02-07 20:30,8,14.98,14.98,14.98,14.98,1
20160501|2016-02-07 21:30,8,14.97,14.97,14.97,14.97,3
20160501|2016-02-07 22:30,8,14.95,14.95,14.95,14.95,1
20160501|2016-02-07 23:00,8,14.935,14.94,14.935,14.94,2
20160501|2016-02-07 23:30,8,14.935,14.95,14.935,14.95,4
20160501|2016-02-08 01:00,8,14.98,14.98,14.945,14.945,31
20160501|2016-02-08 01:30,8,14.97,14.97,14.97,14.97,1
20160501|2016-02-08 02:00,8,14.995,15.01,14.995,15.01,2
20160501|2016-02-08 02:30,8,15.015,15.02,14.995,14.995,32
20160501|2016-02-08 03:00,8,15.04,15.04,15.04,15.04,1
20160501|2016-02-08 03:30,8,15.02,15.035,15.02,15.025,4
20160501|2016-02-08 04:00,8,15.02,15.02,15,15.005,20
20160501|2016-02-08 04:30,8,14.985,15.025,14.985,15.025,6
20160501|2016-02-08 05:00,8,15.025,15.025,14.98,14.98,4
20160501|2016-02-08 05:30,8,14.965,14.99,14.965,14.99,6
20160501|2016-02-08 06:00,8,15,15,14.995,14.995,3
20160501|2016-02-08 06:30,8,14.99,15.06,14.99,15.06,16
20160501|2016-02-08 07:00,8,15.075,15.075,15,15.005,16
20160501|2016-02-08 07:30,8,15.01,15.125,15.005,15.1,139
20160501|2016-02-08 08:00,8,15.105,15.29,15.1,15.29,225
20160501|2016-02-08 08:30,8,15.275,15.485,15.26,15.37,267
20160501|2016-02-08 09:00,8,15.365,15.45,15.365,15.38,78
20160501|2016-02-08 09:30,8,15.375,15.38,15.32,15.375,33
20160501|2016-02-08 10:00,8,15.4,15.4,15.29,15.36,80
20160501|2016-02-08 10:30,8,15.365,15.38,15.33,15.33,17
20160501|2016-02-08 11:00,8,15.325,15.34,15.31,15.34,43
20160501|2016-02-08 11:30,8,15.35,15.395,15.35,15.395,13
20160501|2016-02-08 12:00,8,15.39,15.485,15.375,15.455,215
20160501|2016-02-08 12:30,8,15.47,15.5,15.47,15.485,34
20160501|2016-02-08 13:00,8,15.5,15.5,15.405,15.42,31
20160501|2016-02-08 13:30,8,15.445,15.445,15.43,15.44,14
20160501|2016-02-08 14:00,8,15.44,15.44,15.405,15.415,5
20160501|2016-02-08 14:30,8,15.39,15.39,15.355,15.36,42
20160501|2016-02-08 15:00,8,15.365,15.375,15.36,15.36,19
20160501|2016-02-08 15:30,8,15.39,15.39,15.39,15.39,1
20160501|2016-02-08 17:00,9,15.37,15.425,15.37,15.425,37
20160501|2016-02-08 17:30,9,15.425,15.425,15.425,15.425,1
20160501|2016-02-08 18:00,9,15.415,15.415,15.395,15.395,2
20160501|2016-02-08 18:30,9,15.415,15.42,15.415,15.42,25
20160501|2016-02-08 19:00,9,15.415,15.42,15.41,15.415,71
20160501|2016-02-08 19:30,9,15.415,15.425,15.415,15.425,3
20160501|2016-02-08 20:00,9,15.44,15.45,15.43,15.43,38
20160501|2016-02-08 20:30,9,15.44,15.44,15.44,15.44,1
20160501|2016-02-08 21:00,9,15.45,15.45,15.45,15.45,16
20160501|2016-02-08 21:30,9,15.43,15.43,15.43,15.43,11
20160501|2016-02-08 22:30,9,15.425,15.425,15.41,15.41,18
20160501|2016-02-08 23:00,9,15.405,15.42,15.405,15.42,4
20160501|2016-02-09 01:00,9,15.43,15.435,15.415,15.42,25
20160501|2016-02-09 01:30,9,15.405,15.41,15.345,15.35,23
20160501|2016-02-09 02:00,9,15.35,15.43,15.35,15.43,15
20160501|2016-02-09 02:30,9,15.415,15.415,15.385,15.39,12
20160501|2016-02-09 03:00,9,15.375,15.38,15.365,15.37,11
20160501|2016-02-09 03:30,9,15.355,15.355,15.355,15.355,1
20160501|2016-02-09 04:00,9,15.385,15.39,15.37,15.37,16
20160501|2016-02-09 04:30,9,15.395,15.395,15.395,15.395,1
20160501|2016-02-09 05:00,9,15.38,15.38,15.38,15.38,1
20160501|2016-02-09 05:30,9,15.34,15.375,15.34,15.375,68
20160501|2016-02-09 06:00,9,15.395,15.4,15.39,15.39,29
20160501|2016-02-09 06:30,9,15.41,15.43,15.41,15.43,40
20160501|2016-02-09 07:00,9,15.425,15.425,15.345,15.395,12
20160501|2016-02-09 07:30,9,15.385,15.44,15.38,15.42,33
20160501|2016-02-09 08:00,9,15.42,15.43,15.38,15.41,142
20160501|2016-02-09 08:30,9,15.41,15.45,15.33,15.39,69
20160501|2016-02-09 09:00,9,15.365,15.395,15.33,15.395,70
20160501|2016-02-09 09:30,9,15.4,15.415,15.385,15.415,75
20160501|2016-02-09 10:00,9,15.41,15.425,15.41,15.425,9
20160501|2016-02-09 10:30,9,15.435,15.46,15.435,15.435,17
20160501|2016-02-09 11:00,9,15.435,15.45,15.415,15.44,11
20160501|2016-02-09 11:30,9,15.445,15.485,15.445,15.485,16
20160501|2016-02-09 12:00,9,15.48,15.49,15.46,15.475,220
20160501|2016-02-09 12:30,9,15.44,15.45,15.395,15.395,18
20160501|2016-02-09 13:00,9,15.385,15.385,15.3,15.33,91
20160501|2016-02-09 13:30,9,15.325,15.325,15.285,15.305,63
20160501|2016-02-09 14:00,9,15.3,15.3,15.24,15.25,59
20160501|2016-02-09 14:30,9,15.255,15.3,15.255,15.29,57
20160501|2016-02-09 15:00,9,15.275,15.275,15.26,15.275,32
20160501|2016-02-09 15:30,9,15.29,15.29,15.29,15.29,3
20160501|2016-02-09 17:00,10,15.305,15.32,15.3,15.3,6
20160501|2016-02-09 18:00,10,15.3,15.3,15.3,15.3,2
20160501|2016-02-09 18:30,10,15.3,15.305,15.3,15.305,2
20160501|2016-02-09 20:00,10,15.32,15.33,15.29,15.29,53
20160501|2016-02-09 21:00,10,15.25,15.27,15.25,15.27,11
20160501|2016-02-09 21:30,10,15.27,15.28,15.265,15.265,12
20160501|2016-02-09 22:00,10,15.27,15.27,15.27,15.27,10
20160501|2016-02-09 22:30,10,15.285,15.285,15.26,15.26,4
20160501|2016-02-09 23:00,10,15.255,15.255,15.255,15.255,1
20160501|2016-02-10 00:00,10,15.265,15.265,15.26,15.265,15
20160501|2016-02-10 01:00,10,15.24,15.27,15.24,15.27,7
20160501|2016-02-10 01:30,10,15.255,15.255,15.255,15.255,2
20160501|2016-02-10 02:00,10,15.245,15.26,15.24,15.26,3
20160501|2016-02-10 02:30,10,15.23,15.23,15.21,15.225,4
20160501|2016-02-10 03:00,10,15.205,15.21,15.185,15.195,36
20160501|2016-02-10 03:30,10,15.18,15.18,15.15,15.15,27
20160501|2016-02-10 04:00,10,15.155,15.19,15.15,15.185,198
20160501|2016-02-10 04:30,10,15.19,15.19,15.185,15.185,15
20160501|2016-02-10 05:00,10,15.2,15.22,15.2,15.22,35
20160501|2016-02-10 05:30,10,15.215,15.215,15.165,15.165,13
20160501|2016-02-10 06:00,10,15.155,15.185,15.15,15.185,25
20160501|2016-02-10 06:30,10,15.185,15.205,15.18,15.18,6
20160501|2016-02-10 07:00,10,15.18,15.315,15.18,15.265,64
20160501|2016-02-10 07:30,10,15.275,15.345,15.215,15.255,45
20160501|2016-02-10 08:00,10,15.245,15.295,15.22,15.295,32
20160501|2016-02-10 08:30,10,15.29,15.31,15.265,15.3,26
20160501|2016-02-10 09:00,10,15.25,15.27,15.15,15.175,108
20160501|2016-02-10 09:30,10,15.175,15.28,15.125,15.28,141
20160501|2016-02-10 10:00,10,15.255,15.285,15.215,15.245,23
20160501|2016-02-10 10:30,10,15.255,15.28,15.23,15.255,31
20160501|2016-02-10 11:00,10,15.275,15.28,15.245,15.255,28
20160501|2016-02-10 11:30,10,15.26,15.26,15.225,15.245,17
20160501|2016-02-10 12:00,10,15.265,15.315,15.265,15.305,349
20160501|2016-02-10 12:30,10,15.29,15.29,15.27,15.27,21
20160501|2016-02-10 13:00,10,15.26,15.28,15.26,15.275,9
20160501|2016-02-10 13:30,10,15.27,15.285,15.27,15.285,4
20160501|2016-02-10 14:00,10,15.28,15.29,15.27,15.29,23
20160501|2016-02-10 14:30,10,15.29,15.34,15.29,15.34,11
20160501|2016-02-10 15:00,10,15.32,15.325,15.305,15.325,5
20160501|2016-02-10 15:30,10,15.33,15.33,15.305,15.305,22
20160501|2016-02-10 17:00,11,15.265,15.325,15.265,15.315,14
20160501|2016-02-10 18:00,11,15.34,15.385,15.34,15.385,15
20160501|2016-02-10 18:30,11,15.385,15.435,15.385,15.4,22
20160501|2016-02-10 19:00,11,15.4,15.41,15.385,15.385,36
20160501|2016-02-10 19:30,11,15.4,15.425,15.4,15.42,5
20160501|2016-02-10 20:00,11,15.42,15.42,15.36,15.39,13
20160501|2016-02-10 20:30,11,15.385,15.395,15.355,15.365,19
20160501|2016-02-10 21:00,11,15.365,15.365,15.345,15.345,4
20160501|2016-02-10 21:30,11,15.35,15.355,15.35,15.355,9
20160501|2016-02-10 22:00,11,15.36,15.36,15.36,15.36,1
20160501|2016-02-10 22:30,11,15.4,15.41,15.4,15.4,7
20160501|2016-02-10 23:00,11,15.41,15.41,15.41,15.41,1
20160501|2016-02-10 23:30,11,15.385,15.39,15.38,15.39,4
20160501|2016-02-11 00:30,11,15.39,15.39,15.39,15.39,1
20160501|2016-02-11 01:00,11,15.385,15.405,15.385,15.405,7
20160501|2016-02-11 01:30,11,15.415,15.425,15.39,15.39,13
20160501|2016-02-11 02:00,11,15.395,15.44,15.395,15.435,20
20160501|2016-02-11 02:30,11,15.44,15.5,15.43,15.475,89
20160501|2016-02-11 03:00,11,15.475,15.575,15.475,15.515,91
20160501|2016-02-11 03:30,11,15.495,15.515,15.49,15.515,27
20160501|2016-02-11 04:00,11,15.5,15.65,15.5,15.6,458
20160501|2016-02-11 04:30,11,15.585,15.63,15.575,15.63,104
20160501|2016-02-11 05:00,11,15.605,15.67,15.605,15.635,19
20160501|2016-02-11 05:30,11,15.625,15.74,15.625,15.71,100
20160501|2016-02-11 06:00,11,15.695,15.7,15.6,15.63,84
20160501|2016-02-11 06:30,11,15.605,15.655,15.585,15.62,16
20160501|2016-02-11 07:00,11,15.625,15.73,15.615,15.705,140
20160501|2016-02-11 07:30,11,15.675,15.675,15.57,15.67,96
20160501|2016-02-11 08:00,11,15.65,15.79,15.65,15.745,123
20160501|2016-02-11 08:30,11,15.75,15.755,15.585,15.615,133
20160501|2016-02-11 09:00,11,15.62,15.745,15.62,15.735,81
20160501|2016-02-11 09:30,11,15.735,15.78,15.72,15.78,74
20160501|2016-02-11 10:00,11,15.755,15.835,15.735,15.835,340
20160501|2016-02-11 10:30,11,15.835,15.995,15.835,15.925,303
20160501|2016-02-11 11:00,11,15.94,16.005,15.91,15.98,125
20160501|2016-02-11 11:30,11,16,16,15.81,15.855,73
20160501|2016-02-11 12:00,11,15.845,15.86,15.8,15.825,276
20160501|2016-02-11 12:30,11,15.825,15.85,15.805,15.83,32
20160501|2016-02-11 13:00,11,15.83,15.89,15.815,15.89,30
20160501|2016-02-11 13:30,11,15.88,15.88,15.765,15.785,26
20160501|2016-02-11 14:00,11,15.795,15.885,15.785,15.785,17
20160501|2016-02-11 14:30,11,15.805,15.805,15.725,15.765,7
20160501|2016-02-11 15:00,11,15.765,15.815,15.765,15.815,11
20160501|2016-02-11 15:30,11,15.82,15.82,15.82,15.82,1
20160501|2016-02-11 17:00,12,15.805,15.815,15.805,15.815,6
20160501|2016-02-11 17:30,12,15.745,15.75,15.74,15.75,9
20160501|2016-02-11 18:00,12,15.715,15.715,15.715,15.715,1
20160501|2016-02-11 18:30,12,15.745,15.745,15.725,15.74,3
20160501|2016-02-11 19:00,12,15.75,15.77,15.745,15.77,4
20160501|2016-02-11 19:30,12,15.77,15.77,15.77,15.77,1
20160501|2016-02-11 20:00,12,15.715,15.74,15.715,15.74,3
20160501|2016-02-11 20:30,12,15.725,15.725,15.715,15.72,12
20160501|2016-02-11 21:00,12,15.74,15.74,15.74,15.74,12
20160501|2016-02-11 21:30,12,15.705,15.705,15.705,15.705,1
20160501|2016-02-11 22:00,12,15.71,15.72,15.71,15.72,5
20160501|2016-02-11 22:30,12,15.7,15.715,15.7,15.705,33
20160501|2016-02-11 23:00,12,15.695,15.7,15.685,15.7,4
20160501|2016-02-11 23:30,12,15.72,15.725,15.715,15.72,60
20160501|2016-02-12 00:00,12,15.73,15.77,15.73,15.77,40
20160501|2016-02-12 00:30,12,15.745,15.75,15.74,15.75,12
20160501|2016-02-12 01:00,12,15.75,15.75,15.735,15.74,22
20160501|2016-02-12 01:30,12,15.73,15.74,15.715,15.74,25
20160501|2016-02-12 02:00,12,15.715,15.715,15.68,15.71,75
20160501|2016-02-12 02:30,12,15.71,15.74,15.7,15.71,51
20160501|2016-02-12 03:00,12,15.72,15.72,15.695,15.7,21
20160501|2016-02-12 03:30,12,15.695,15.7,15.695,15.7,9
20160501|2016-02-12 04:30,12,15.725,15.75,15.72,15.745,7
20160501|2016-02-12 05:00,12,15.745,15.745,15.735,15.735,5
20160501|2016-02-12 05:30,12,15.76,15.76,15.76,15.76,5
20160501|2016-02-12 06:00,12,15.705,15.74,15.7,15.74,15
20160501|2016-02-12 06:30,12,15.73,15.74,15.725,15.74,8
20160501|2016-02-12 07:00,12,15.73,15.775,15.73,15.775,14
20160501|2016-02-12 07:30,12,15.77,15.775,15.69,15.74,87
20160501|2016-02-12 08:00,12,15.745,15.775,15.74,15.76,65
20160501|2016-02-12 08:30,12,15.745,15.8,15.715,15.8,154
20160501|2016-02-12 09:00,12,15.805,15.86,15.775,15.8,146
20160501|2016-02-12 09:30,12,15.81,15.83,15.76,15.76,66
20160501|2016-02-12 10:00,12,15.755,15.775,15.7,15.72,79
20160501|2016-02-12 10:30,12,15.715,15.79,15.7,15.79,81
20160501|2016-02-12 11:00,12,15.785,15.805,15.78,15.795,14
20160501|2016-02-12 11:30,12,15.785,15.8,15.78,15.795,40
20160501|2016-02-12 12:00,12,15.78,15.825,15.78,15.815,236
20160501|2016-02-12 12:30,12,15.815,15.815,15.805,15.815,20
20160501|2016-02-12 13:00,12,15.81,15.81,15.775,15.785,17
20160501|2016-02-12 13:30,12,15.8,15.8,15.77,15.77,7
20160501|2016-02-12 14:00,12,15.78,15.785,15.775,15.78,17
20160501|2016-02-12 14:30,12,15.77,15.78,15.77,15.775,10
20160501|2016-02-12 15:00,12,15.78,15.78,15.735,15.735,12
20160501|2016-02-12 15:30,12,15.775,15.81,15.775,15.81,7
20160501|2016-02-14 17:00,16,15.74,15.745,15.725,15.73,8
20160501|2016-02-14 17:30,16,15.745,15.75,15.745,15.75,2
20160501|2016-02-14 18:00,16,15.73,15.745,15.73,15.745,2
20160501|2016-02-14 18:30,16,15.705,15.71,15.6,15.6,21
20160501|2016-02-14 19:00,16,15.585,15.59,15.405,15.465,373
20160501|2016-02-14 19:30,16,15.465,15.49,15.405,15.42,261
20160501|2016-02-14 20:00,16,15.415,15.425,15.39,15.425,87
20160501|2016-02-14 20:30,16,15.4,15.415,15.4,15.405,34
20160501|2016-02-14 21:00,16,15.445,15.45,15.445,15.45,2
20160501|2016-02-14 21:30,16,15.455,15.455,15.42,15.42,4
20160501|2016-02-14 22:00,16,15.41,15.41,15.41,15.41,1
20160501|2016-02-14 22:30,16,15.405,15.405,15.405,15.405,1
20160501|2016-02-14 23:00,16,15.42,15.425,15.4,15.42,26
20160501|2016-02-14 23:30,16,15.44,15.44,15.42,15.42,30
20160501|2016-02-15 00:00,16,15.41,15.44,15.4,15.435,177
20160501|2016-02-15 00:30,16,15.435,15.435,15.415,15.42,65
20160501|2016-02-15 01:00,16,15.42,15.42,15.315,15.315,48
20160501|2016-02-15 01:30,16,15.3,15.33,15.27,15.315,48
20160501|2016-02-15 02:00,16,15.32,15.335,15.315,15.315,18
20160501|2016-02-15 02:30,16,15.27,15.32,15.27,15.32,34
20160501|2016-02-15 03:00,16,15.37,15.37,15.37,15.37,3
20160501|2016-02-15 03:30,16,15.34,15.34,15.34,15.34,2
20160501|2016-02-15 04:00,16,15.335,15.34,15.335,15.34,5
20160501|2016-02-15 04:30,16,15.36,15.36,15.36,15.36,1
20160501|2016-02-15 05:30,16,15.355,15.355,15.355,15.355,1
20160501|2016-02-15 06:00,16,15.34,15.345,15.34,15.34,14
20160501|2016-02-15 07:00,16,15.35,15.4,15.345,15.4,85
20160501|2016-02-15 07:30,16,15.41,15.41,15.38,15.38,10
20160501|2016-02-15 08:00,16,15.395,15.41,15.39,15.4,33
20160501|2016-02-15 08:30,16,15.395,15.395,15.375,15.375,12
20160501|2016-02-15 09:00,16,15.355,15.355,15.265,15.3,82
20160501|2016-02-15 09:30,16,15.305,15.345,15.3,15.345,27
20160501|2016-02-15 10:00,16,15.33,15.33,15.325,15.33,7
20160501|2016-02-15 10:30,16,15.345,15.38,15.345,15.375,9
20160501|2016-02-15 11:00,16,15.36,15.37,15.36,15.365,6
20160501|2016-02-15 11:30,16,15.365,15.385,15.365,15.385,14
20160501|2016-02-15 17:00,16,15.385,15.4,15.35,15.355,26
20160501|2016-02-15 17:30,16,15.36,15.36,15.36,15.36,2
20160501|2016-02-15 18:00,16,15.375,15.375,15.375,15.375,2
20160501|2016-02-15 18:30,16,15.385,15.4,15.385,15.4,3
20160501|2016-02-15 19:00,16,15.38,15.38,15.38,15.38,14
20160501|2016-02-15 19:30,16,15.38,15.38,15.345,15.345,6
20160501|2016-02-15 20:00,16,15.33,15.335,15.33,15.335,2
20160501|2016-02-15 20:30,16,15.305,15.305,15.25,15.27,9
20160501|2016-02-15 21:00,16,15.27,15.27,15.21,15.21,27
20160501|2016-02-15 21:30,16,15.2,15.23,15.19,15.23,13
20160501|2016-02-15 22:00,16,15.21,15.23,15.21,15.225,17
20160501|2016-02-15 23:30,16,15.25,15.255,15.245,15.255,3
20160501|2016-02-16 00:30,16,15.255,15.295,15.255,15.295,43
20160501|2016-02-16 01:00,16,15.3,15.32,15.29,15.29,12
20160501|2016-02-16 01:30,16,15.3,15.33,15.29,15.29,13
20160501|2016-02-16 02:00,16,15.28,15.335,15.28,15.315,39
20160501|2016-02-16 02:30,16,15.325,15.33,15.2,15.26,20
20160501|2016-02-16 03:00,16,15.255,15.35,15.255,15.35,12
20160501|2016-02-16 03:30,16,15.34,15.4,15.34,15.395,13
20160501|2016-02-16 04:00,16,15.385,15.4,15.375,15.375,4
20160501|2016-02-16 04:30,16,15.39,15.41,15.39,15.41,3
20160501|2016-02-16 05:00,16,15.4,15.445,15.4,15.445,3
20160501|2016-02-16 05:30,16,15.47,15.47,15.455,15.465,6
20160501|2016-02-16 06:00,16,15.415,15.44,15.41,15.44,40
20160501|2016-02-16 06:30,16,15.43,15.43,15.395,15.4,49
20160501|2016-02-16 07:00,16,15.41,15.415,15.36,15.385,56
20160501|2016-02-16 07:30,16,15.39,15.425,15.39,15.42,117
20160501|2016-02-16 08:00,16,15.41,15.46,15.395,15.45,110
20160501|2016-02-16 08:30,16,15.445,15.455,15.355,15.39,135
20160501|2016-02-16 09:00,16,15.39,15.42,15.375,15.42,62
20160501|2016-02-16 09:30,16,15.42,15.425,15.39,15.425,45
20160501|2016-02-16 10:00,16,15.405,15.415,15.37,15.38,124
20160501|2016-02-16 10:30,16,15.385,15.405,15.38,15.38,47
20160501|2016-02-16 11:00,16,15.385,15.385,15.37,15.375,61
20160501|2016-02-16 11:30,16,15.38,15.385,15.36,15.36,30
20160501|2016-02-16 12:00,16,15.355,15.37,15.345,15.355,397
20160501|2016-02-16 12:30,16,15.35,15.35,15.305,15.32,79
20160501|2016-02-16 13:00,16,15.31,15.315,15.3,15.305,30
20160501|2016-02-16 13:30,16,15.305,15.305,15.29,15.29,10
20160501|2016-02-16 14:00,16,15.3,15.31,15.29,15.29,15
20160501|2016-02-16 14:30,16,15.285,15.3,15.285,15.29,12
20160501|2016-02-16 15:00,16,15.26,15.275,15.26,15.275,5
20160501|2016-02-16 15:30,16,15.27,15.275,15.27,15.275,3
20160501|2016-02-16 17:00,17,15.3,15.32,15.295,15.32,14
20160501|2016-02-16 17:30,17,15.32,15.32,15.305,15.305,4
20160501|2016-02-16 18:00,17,15.305,15.305,15.23,15.235,7
20160501|2016-02-16 18:30,17,15.23,15.24,15.23,15.24,2
20160501|2016-02-16 19:00,17,15.245,15.285,15.245,15.285,10
20160501|2016-02-16 19:30,17,15.3,15.3,15.3,15.3,3
20160501|2016-02-16 20:00,17,15.285,15.285,15.27,15.285,3
20160501|2016-02-16 20:30,17,15.285,15.29,15.285,15.29,4
20160501|2016-02-16 21:00,17,15.295,15.315,15.295,15.315,4
20160501|2016-02-16 21:30,17,15.325,15.39,15.32,15.39,15
20160501|2016-02-16 22:00,17,15.39,15.39,15.37,15.37,10
20160501|2016-02-16 23:00,17,15.36,15.36,15.36,15.36,1
20160501|2016-02-16 23:30,17,15.36,15.36,15.335,15.335,12
20160501|2016-02-17 00:00,17,15.355,15.355,15.355,15.355,1
20160501|2016-02-17 00:30,17,15.35,15.35,15.34,15.34,42
20160501|2016-02-17 01:00,17,15.335,15.35,15.335,15.35,8
20160501|2016-02-17 01:30,17,15.36,15.375,15.36,15.375,3
20160501|2016-02-17 02:00,17,15.375,15.375,15.28,15.285,22
20160501|2016-02-17 02:30,17,15.285,15.285,15.245,15.245,13
20160501|2016-02-17 03:00,17,15.25,15.25,15.24,15.25,6
20160501|2016-02-17 03:30,17,15.23,15.26,15.23,15.26,7
20160501|2016-02-17 04:00,17,15.29,15.29,15.26,15.26,6
20160501|2016-02-17 05:00,17,15.3,15.3,15.29,15.29,7
20160501|2016-02-17 05:30,17,15.3,15.3,15.285,15.295,5
20160501|2016-02-17 06:00,17,15.3,15.345,15.295,15.345,16
20160501|2016-02-17 06:30,17,15.34,15.35,15.34,15.345,9
20160501|2016-02-17 07:00,17,15.345,15.355,15.3,15.355,43
20160501|2016-02-17 07:30,17,15.35,15.39,15.33,15.38,91
20160501|2016-02-17 08:00,17,15.365,15.385,15.32,15.345,73
20160501|2016-02-17 08:30,17,15.34,15.39,15.34,15.36,68
20160501|2016-02-17 09:00,17,15.365,15.385,15.36,15.375,111
20160501|2016-02-17 09:30,17,15.38,15.4,15.37,15.39,118
20160501|2016-02-17 10:00,17,15.4,15.43,15.39,15.41,166
20160501|2016-02-17 10:30,17,15.42,15.425,15.41,15.425,142
20160501|2016-02-17 11:00,17,15.42,15.435,15.365,15.365,118
20160501|2016-02-17 11:30,17,15.365,15.38,15.33,15.38,101
20160501|2016-02-17 12:00,17,15.385,15.415,15.375,15.405,499
20160501|2016-02-17 12:30,17,15.41,15.41,15.345,15.385,28
20160501|2016-02-17 13:00,17,15.39,15.39,15.32,15.35,17
20160501|2016-02-17 13:30,17,15.345,15.365,15.335,15.355,8
20160501|2016-02-17 14:00,17,15.35,15.365,15.345,15.365,9
20160501|2016-02-17 14:30,17,15.33,15.33,15.33,15.33,1
20160501|2016-02-17 15:00,17,15.33,15.345,15.33,15.345,4
20160501|2016-02-17 15:30,17,15.335,15.35,15.335,15.35,3
20160501|2016-02-17 17:00,18,15.34,15.34,15.34,15.34,2
20160501|2016-02-17 19:00,18,15.34,15.35,15.33,15.335,46
20160501|2016-02-17 19:30,18,15.34,15.34,15.34,15.34,8
20160501|2016-02-17 20:00,18,15.335,15.35,15.335,15.35,39
20160501|2016-02-17 20:30,18,15.34,15.345,15.34,15.345,16
20160501|2016-02-17 21:00,18,15.35,15.35,15.35,15.35,3
20160501|2016-02-17 21:30,18,15.355,15.355,15.355,15.355,4
20160501|2016-02-17 22:00,18,15.35,15.35,15.35,15.35,1
20160501|2016-02-17 22:30,18,15.345,15.345,15.345,15.345,5
20160501|2016-02-17 23:30,18,15.325,15.33,15.305,15.33,12
20160501|2016-02-18 00:00,18,15.33,15.33,15.31,15.31,14
20160501|2016-02-18 00:30,18,15.315,15.315,15.315,15.315,1
20160501|2016-02-18 01:00,18,15.305,15.305,15.275,15.285,13
20160501|2016-02-18 01:30,18,15.29,15.305,15.29,15.305,13
20160501|2016-02-18 02:00,18,15.29,15.29,15.27,15.27,3
20160501|2016-02-18 02:30,18,15.285,15.29,15.285,15.29,3
20160501|2016-02-18 03:00,18,15.3,15.3,15.3,15.3,1
20160501|2016-02-18 03:30,18,15.3,15.3,15.3,15.3,3
20160501|2016-02-18 04:00,18,15.285,15.285,15.285,15.285,3
20160501|2016-02-18 04:30,18,15.28,15.28,15.27,15.27,28
20160501|2016-02-18 05:00,18,15.26,15.28,15.26,15.28,4
20160501|2016-02-18 05:30,18,15.285,15.285,15.28,15.28,3
20160501|2016-02-18 06:00,18,15.295,15.37,15.295,15.355,33
20160501|2016-02-18 06:30,18,15.355,15.355,15.305,15.315,31
20160501|2016-02-18 07:00,18,15.305,15.345,15.305,15.33,38
20160501|2016-02-18 07:30,18,15.34,15.34,15.3,15.305,81
20160501|2016-02-18 08:00,18,15.31,15.315,15.285,15.3,56
20160501|2016-02-18 08:30,18,15.295,15.375,15.295,15.365,195
20160501|2016-02-18 09:00,18,15.365,15.395,15.365,15.385,206
20160501|2016-02-18 09:30,18,15.39,15.41,15.38,15.4,207
20160501|2016-02-18 10:00,18,15.41,15.435,15.4,15.415,190
20160501|2016-02-18 10:30,18,15.415,15.44,15.41,15.425,140
20160501|2016-02-18 11:00,18,15.425,15.46,15.425,15.445,114
20160501|2016-02-18 11:30,18,15.445,15.51,15.44,15.51,175
20160501|2016-02-18 12:00,18,15.51,15.515,15.45,15.47,250
20160501|2016-02-18 12:30,18,15.465,15.54,15.465,15.505,58
20160501|2016-02-18 13:00,18,15.5,15.51,15.49,15.49,13
20160501|2016-02-18 13:30,18,15.485,15.52,15.485,15.51,64
20160501|2016-02-18 14:00,18,15.53,15.555,15.53,15.54,105
20160501|2016-02-18 14:30,18,15.545,15.6,15.515,15.555,84
20160501|2016-02-18 15:00,18,15.55,15.56,15.49,15.49,69
20160501|2016-02-18 15:30,18,15.475,15.475,15.445,15.445,28
20160501|2016-02-18 17:00,19,15.455,15.46,15.445,15.45,5
20160501|2016-02-18 17:30,19,15.48,15.48,15.46,15.47,62
20160501|2016-02-18 18:00,19,15.475,15.485,15.46,15.475,7
20160501|2016-02-18 18:30,19,15.47,15.47,15.47,15.47,1
20160501|2016-02-18 19:00,19,15.485,15.485,15.4,15.4,160
20160501|2016-02-18 19:30,19,15.395,15.425,15.37,15.425,81
20160501|2016-02-18 20:00,19,15.42,15.435,15.42,15.425,42
20160501|2016-02-18 20:30,19,15.43,15.43,15.415,15.42,33
20160501|2016-02-18 21:00,19,15.42,15.43,15.415,15.415,116
20160501|2016-02-18 21:30,19,15.42,15.42,15.4,15.41,36
20160501|2016-02-18 22:00,19,15.415,15.425,15.415,15.425,4
20160501|2016-02-18 22:30,19,15.43,15.43,15.43,15.43,10
20160501|2016-02-18 23:00,19,15.42,15.42,15.42,15.42,6
20160501|2016-02-18 23:30,19,15.41,15.425,15.4,15.42,15
20160501|2016-02-19 00:00,19,15.41,15.44,15.41,15.44,6
20160501|2016-02-19 00:30,19,15.455,15.455,15.45,15.455,25
20160501|2016-02-19 01:00,19,15.43,15.43,15.425,15.425,14
20160501|2016-02-19 01:30,19,15.42,15.42,15.375,15.39,14
20160501|2016-02-19 02:00,19,15.415,15.47,15.39,15.465,13
20160501|2016-02-19 02:30,19,15.455,15.49,15.43,15.43,24
20160501|2016-02-19 03:00,19,15.415,15.435,15.415,15.435,4
20160501|2016-02-19 03:30,19,15.41,15.41,15.385,15.39,12
20160501|2016-02-19 04:00,19,15.39,15.39,15.325,15.355,54
20160501|2016-02-19 04:30,19,15.345,15.365,15.335,15.35,76
20160501|2016-02-19 05:00,19,15.36,15.39,15.36,15.38,32
20160501|2016-02-19 05:30,19,15.385,15.43,15.38,15.41,35
20160501|2016-02-19 06:00,19,15.415,15.52,15.415,15.505,103
20160501|2016-02-19 06:30,19,15.495,15.515,15.48,15.48,118
20160501|2016-02-19 07:00,19,15.475,15.505,15.44,15.45,110
20160501|2016-02-19 07:30,19,15.455,15.455,15.375,15.445,217
20160501|2016-02-19 08:00,19,15.455,15.46,15.38,15.395,305
20160501|2016-02-19 08:30,19,15.39,15.445,15.38,15.415,281
20160501|2016-02-19 09:00,19,15.425,15.445,15.395,15.42,218
20160501|2016-02-19 09:30,19,15.425,15.425,15.4,15.415,242
20160501|2016-02-19 10:00,19,15.415,15.455,15.415,15.44,226
20160501|2016-02-19 10:30,19,15.43,15.475,15.425,15.465,114
20160501|2016-02-19 11:00,19,15.47,15.48,15.45,15.475,99
20160501|2016-02-19 11:30,19,15.475,15.48,15.445,15.445,81
20160501|2016-02-19 12:00,19,15.445,15.445,15.395,15.415,289
20160501|2016-02-19 12:30,19,15.42,15.455,15.42,15.44,9
20160501|2016-02-19 13:00,19,15.425,15.45,15.42,15.44,21
20160501|2016-02-19 13:30,19,15.455,15.46,15.435,15.435,38
20160501|2016-02-19 14:00,19,15.425,15.43,15.4,15.43,4
20160501|2016-02-19 14:30,19,15.425,15.425,15.39,15.41,20
20160501|2016-02-19 15:00,19,15.415,15.415,15.4,15.4,6
20160501|2016-02-19 15:30,19,15.41,15.41,15.41,15.41,1
20160501|2016-02-21 17:00,22,15.4,15.4,15.35,15.355,74
20160501|2016-02-21 17:30,22,15.375,15.375,15.37,15.37,3
20160501|2016-02-21 18:00,22,15.375,15.375,15.355,15.355,11
20160501|2016-02-21 18:30,22,15.355,15.38,15.355,15.37,20
20160501|2016-02-21 19:00,22,15.38,15.385,15.345,15.35,25
20160501|2016-02-21 19:30,22,15.355,15.355,15.33,15.335,46
20160501|2016-02-21 20:00,22,15.34,15.345,15.3,15.3,35
20160501|2016-02-21 20:30,22,15.315,15.315,15.305,15.305,10
20160501|2016-02-21 21:00,22,15.295,15.295,15.275,15.28,50
20160501|2016-02-21 21:30,22,15.285,15.295,15.245,15.26,48
20160501|2016-02-21 22:00,22,15.26,15.28,15.26,15.275,6
20160501|2016-02-21 22:30,22,15.275,15.275,15.265,15.265,11
20160501|2016-02-21 23:00,22,15.27,15.27,15.27,15.27,1
20160501|2016-02-21 23:30,22,15.28,15.29,15.275,15.275,54
20160501|2016-02-22 00:00,22,15.28,15.295,15.28,15.29,11
20160501|2016-02-22 00:30,22,15.295,15.3,15.275,15.28,18
20160501|2016-02-22 01:00,22,15.28,15.28,15.255,15.27,32
20160501|2016-02-22 01:30,22,15.27,15.27,15.21,15.21,52
20160501|2016-02-22 02:00,22,15.215,15.24,14.975,15.03,386
20160501|2016-02-22 02:30,22,15.04,15.105,15.03,15.1,107
20160501|2016-02-22 03:00,22,15.1,15.105,15.08,15.085,47
20160501|2016-02-22 03:30,22,15.075,15.09,15.04,15.07,40
20160501|2016-02-22 04:00,22,15.05,15.05,15.02,15.04,148
20160501|2016-02-22 04:30,22,15.045,15.06,15.035,15.05,105
20160501|2016-02-22 05:00,22,15.06,15.075,15.055,15.065,182
20160501|2016-02-22 05:30,22,15.065,15.075,15.05,15.065,28
20160501|2016-02-22 06:00,22,15.075,15.12,15.06,15.095,190
20160501|2016-02-22 06:30,22,15.09,15.11,15.09,15.1,44
20160501|2016-02-22 07:00,22,15.105,15.175,15.105,15.15,251
20160501|2016-02-22 07:30,22,15.155,15.17,15.13,15.135,402
20160501|2016-02-22 08:00,22,15.135,15.16,15.09,15.11,311
20160501|2016-02-22 08:30,22,15.11,15.215,15.105,15.195,397
20160501|2016-02-22 09:00,22,15.205,15.29,15.19,15.265,385
20160501|2016-02-22 09:30,22,15.255,15.265,15.22,15.23,447
20160501|2016-02-22 10:00,22,15.23,15.245,15.195,15.235,415
20160501|2016-02-22 10:30,22,15.23,15.25,15.23,15.23,198
20160501|2016-02-22 11:00,22,15.24,15.245,15.215,15.235,198
20160501|2016-02-22 11:30,22,15.23,15.24,15.205,15.235,313
20160501|2016-02-22 12:00,22,15.235,15.255,15.21,15.22,459
20160501|2016-02-22 12:30,22,15.215,15.22,15.205,15.205,80
20160501|2016-02-22 13:00,22,15.215,15.22,15.21,15.21,21
20160501|2016-02-22 13:30,22,15.215,15.22,15.21,15.21,16
20160501|2016-02-22 14:00,22,15.205,15.225,15.205,15.215,27
20160501|2016-02-22 14:30,22,15.22,15.22,15.2,15.215,84
20160501|2016-02-22 15:00,22,15.215,15.23,15.21,15.23,63
20160501|2016-02-22 15:30,22,15.23,15.24,15.23,15.235,18
20160501|2016-02-22 17:00,23,15.225,15.235,15.215,15.225,70
20160501|2016-02-22 17:30,23,15.22,15.24,15.22,15.24,16
20160501|2016-02-22 18:00,23,15.25,15.255,15.235,15.24,42
20160501|2016-02-22 18:30,23,15.245,15.26,15.245,15.26,18
20160501|2016-02-22 19:00,23,15.26,15.275,15.245,15.245,75
20160501|2016-02-22 19:30,23,15.245,15.295,15.245,15.28,91
20160501|2016-02-22 20:00,23,15.28,15.295,15.265,15.295,70
20160501|2016-02-22 20:30,23,15.29,15.295,15.28,15.285,29
20160501|2016-02-22 21:00,23,15.28,15.31,15.28,15.31,54
20160501|2016-02-22 21:30,23,15.305,15.335,15.305,15.33,133
20160501|2016-02-22 22:00,23,15.33,15.345,15.305,15.34,41
20160501|2016-02-22 22:30,23,15.335,15.335,15.325,15.33,34
20160501|2016-02-22 23:00,23,15.33,15.34,15.33,15.335,9
20160501|2016-02-22 23:30,23,15.33,15.33,15.285,15.285,244
20160501|2016-02-23 00:00,23,15.29,15.29,15.27,15.29,119
20160501|2016-02-23 00:30,23,15.29,15.3,15.28,15.28,64
20160501|2016-02-23 01:00,23,15.29,15.33,15.28,15.31,254
20160501|2016-02-23 01:30,23,15.305,15.305,15.225,15.275,155
20160501|2016-02-23 02:00,23,15.275,15.295,15.25,15.26,48
20160501|2016-02-23 02:30,23,15.275,15.275,15.24,15.245,41
20160501|2016-02-23 03:00,23,15.25,15.275,15.245,15.275,19
20160501|2016-02-23 03:30,23,15.27,15.28,15.265,15.28,7
20160501|2016-02-23 04:00,23,15.275,15.28,15.275,15.28,7
20160501|2016-02-23 04:30,23,15.3,15.3,15.27,15.27,7
20160501|2016-02-23 05:00,23,15.275,15.275,15.255,15.26,69
20160501|2016-02-23 05:30,23,15.255,15.27,15.255,15.26,26
20160501|2016-02-23 06:00,23,15.265,15.27,15.225,15.245,141
20160501|2016-02-23 06:30,23,15.265,15.27,15.22,15.235,173
20160501|2016-02-23 07:00,23,15.235,15.315,15.23,15.285,670
20160501|2016-02-23 07:30,23,15.28,15.31,15.235,15.26,595
20160501|2016-02-23 08:00,23,15.255,15.305,15.255,15.28,485
20160501|2016-02-23 08:30,23,15.275,15.335,15.265,15.325,653
20160501|2016-02-23 09:00,23,15.33,15.355,15.315,15.325,776
20160501|2016-02-23 09:30,23,15.325,15.36,15.32,15.33,699
20160501|2016-02-23 10:00,23,15.335,15.355,15.315,15.33,529
20160501|2016-02-23 10:30,23,15.33,15.35,15.305,15.345,332
20160501|2016-02-23 11:00,23,15.345,15.355,15.3,15.31,904
20160501|2016-02-23 11:30,23,15.31,15.32,15.28,15.29,190
20160501|2016-02-23 12:00,23,15.285,15.305,15.27,15.28,570
20160501|2016-02-23 12:30,23,15.275,15.29,15.27,15.285,114
20160501|2016-02-23 13:00,23,15.28,15.285,15.28,15.285,55
20160501|2016-02-23 13:30,23,15.28,15.29,15.28,15.29,34
20160501|2016-02-23 14:00,23,15.295,15.31,15.29,15.305,102
20160501|2016-02-23 14:30,23,15.305,15.32,15.295,15.315,50
20160501|2016-02-23 15:00,23,15.305,15.33,15.305,15.33,26
20160501|2016-02-23 15:30,23,15.34,15.35,15.34,15.35,31
20160501|2016-02-23 17:00,24,15.335,15.38,15.33,15.37,53
20160501|2016-02-23 17:30,24,15.37,15.405,15.365,15.375,69
20160501|2016-02-23 18:00,24,15.375,15.38,15.37,15.375,16
20160501|2016-02-23 18:30,24,15.375,15.38,15.36,15.365,83
20160501|2016-02-23 19:00,24,15.36,15.375,15.32,15.34,208
20160501|2016-02-23 19:30,24,15.34,15.34,15.31,15.32,51
20160501|2016-02-23 20:00,24,15.315,15.35,15.315,15.335,51
20160501|2016-02-23 20:30,24,15.335,15.335,15.325,15.33,38
20160501|2016-02-23 21:00,24,15.33,15.34,15.325,15.34,48
20160501|2016-02-23 21:30,24,15.345,15.35,15.31,15.325,82
20160501|2016-02-23 22:00,24,15.335,15.345,15.33,15.34,20
20160501|2016-02-23 22:30,24,15.33,15.33,15.325,15.33,6
20160501|2016-02-23 23:00,24,15.33,15.34,15.33,15.34,9
20160501|2016-02-23 23:30,24,15.335,15.34,15.325,15.335,59
20160501|2016-02-24 00:00,24,15.315,15.325,15.315,15.315,33
20160501|2016-02-24 00:30,24,15.31,15.31,15.29,15.29,44
20160501|2016-02-24 01:00,24,15.28,15.31,15.265,15.265,77
20160501|2016-02-24 01:30,24,15.265,15.28,15.23,15.245,202
20160501|2016-02-24 02:00,24,15.255,15.28,15.245,15.265,135
20160501|2016-02-24 02:30,24,15.27,15.29,15.245,15.26,108
20160501|2016-02-24 03:00,24,15.265,15.29,15.24,15.28,59
20160501|2016-02-24 03:30,24,15.275,15.295,15.27,15.285,61
20160501|2016-02-24 04:00,24,15.285,15.355,15.285,15.345,95
20160501|2016-02-24 04:30,24,15.345,15.415,15.34,15.41,218
20160501|2016-02-24 05:00,24,15.42,15.44,15.375,15.4,191
20160501|2016-02-24 05:30,24,15.405,15.415,15.38,15.4,92
20160501|2016-02-24 06:00,24,15.4,15.405,15.37,15.39,93
20160501|2016-02-24 06:30,24,15.39,15.39,15.37,15.39,150
20160501|2016-02-24 07:00,24,15.385,15.42,15.36,15.405,663
20160501|2016-02-24 07:30,24,15.41,15.575,15.395,15.535,1867
20160501|2016-02-24 08:00,24,15.54,15.57,15.5,15.51,1186
20160501|2016-02-24 08:30,24,15.51,15.625,15.495,15.605,1607
20160501|2016-02-24 09:00,24,15.605,15.63,15.565,15.585,1186
20160501|2016-02-24 09:30,24,15.585,15.62,15.51,15.525,1185
20160501|2016-02-24 10:00,24,15.52,15.525,15.38,15.41,2755
20160501|2016-02-24 10:30,24,15.405,15.445,15.4,15.445,826
20160501|2016-02-24 11:00,24,15.44,15.445,15.405,15.42,728
20160501|2016-02-24 11:30,24,15.42,15.435,15.305,15.33,745
20160501|2016-02-24 12:00,24,15.33,15.355,15.305,15.335,1082
20160501|2016-02-24 12:30,24,15.33,15.355,15.315,15.34,112
20160501|2016-02-24 13:00,24,15.33,15.335,15.3,15.31,364
20160501|2016-02-24 13:30,24,15.31,15.31,15.22,15.255,743
20160501|2016-02-24 14:00,24,15.255,15.285,15.245,15.255,172
20160501|2016-02-24 14:30,24,15.255,15.29,15.255,15.285,218
20160501|2016-02-24 15:00,24,15.285,15.295,15.27,15.295,106
20160501|2016-02-24 15:30,24,15.295,15.295,15.265,15.29,46
20160501|2016-02-24 17:00,25,15.29,15.29,15.22,15.235,225
20160501|2016-02-24 17:30,25,15.24,15.275,15.24,15.25,115
20160501|2016-02-24 18:00,25,15.26,15.27,15.23,15.245,196
20160501|2016-02-24 18:30,25,15.245,15.285,15.22,15.285,257
20160501|2016-02-24 19:00,25,15.28,15.315,15.275,15.28,380
20160501|2016-02-24 19:30,25,15.275,15.335,15.27,15.31,200
20160501|2016-02-24 20:00,25,15.31,15.315,15.29,15.3,101
20160501|2016-02-24 20:30,25,15.3,15.305,15.26,15.26,185
20160501|2016-02-24 21:00,25,15.26,15.29,15.26,15.285,62
20160501|2016-02-24 21:30,25,15.29,15.305,15.285,15.29,55
20160501|2016-02-24 22:00,25,15.295,15.295,15.27,15.29,45
20160501|2016-02-24 22:30,25,15.29,15.29,15.275,15.28,43
20160501|2016-02-24 23:00,25,15.29,15.31,15.28,15.31,138
20160501|2016-02-24 23:30,25,15.305,15.33,15.28,15.295,374
20160501|2016-02-25 00:00,25,15.295,15.325,15.285,15.305,128
20160501|2016-02-25 00:30,25,15.305,15.32,15.28,15.29,152
20160501|2016-02-25 01:00,25,15.29,15.32,15.28,15.32,189
20160501|2016-02-25 01:30,25,15.32,15.35,15.31,15.325,328
20160501|2016-02-25 02:00,25,15.32,15.35,15.3,15.34,477
20160501|2016-02-25 02:30,25,15.335,15.36,15.33,15.345,206
20160501|2016-02-25 03:00,25,15.355,15.355,15.315,15.33,256
20160501|2016-02-25 03:30,25,15.32,15.335,15.31,15.315,84
20160501|2016-02-25 04:00,25,15.32,15.355,15.275,15.29,399
20160501|2016-02-25 04:30,25,15.29,15.295,15.265,15.285,130
20160501|2016-02-25 05:00,25,15.275,15.285,15.25,15.25,197
20160501|2016-02-25 05:30,25,15.255,15.26,15.235,15.245,280
20160501|2016-02-25 06:00,25,15.25,15.25,15.21,15.22,595
20160501|2016-02-25 06:30,25,15.22,15.27,15.22,15.23,936
20160501|2016-02-25 07:00,25,15.235,15.265,15.195,15.205,1179
20160501|2016-02-25 07:30,25,15.2,15.23,15.155,15.175,1913
20160501|2016-02-25 08:00,25,15.185,15.19,15.06,15.13,2943
20160501|2016-02-25 08:30,25,15.13,15.215,15.075,15.15,2406
20160501|2016-02-25 09:00,25,15.15,15.2,15.145,15.16,853
20160501|2016-02-25 09:30,25,15.165,15.23,15.16,15.215,1026
20160501|2016-02-25 10:00,25,15.215,15.24,15.175,15.185,955
20160501|2016-02-25 10:30,25,15.185,15.24,15.18,15.21,696
20160501|2016-02-25 11:00,25,15.205,15.215,15.185,15.2,523
20160501|2016-02-25 11:30,25,15.205,15.235,15.195,15.225,607
20160501|2016-02-25 12:00,25,15.225,15.235,15.19,15.2,883
20160501|2016-02-25 12:30,25,15.2,15.2,15.155,15.17,623
20160501|2016-02-25 13:00,25,15.175,15.2,15.17,15.19,336
20160501|2016-02-25 13:30,25,15.19,15.23,15.19,15.225,180
20160501|2016-02-25 14:00,25,15.225,15.225,15.185,15.195,92
20160501|2016-02-25 14:30,25,15.195,15.205,15.17,15.17,257
20160501|2016-02-25 15:00,25,15.17,15.195,15.17,15.19,110
20160501|2016-02-25 15:30,25,15.19,15.195,15.17,15.18,64
20160501|2016-02-25 17:00,26,15.175,15.225,15.14,15.21,423
20160501|2016-02-25 17:30,26,15.205,15.22,15.19,15.19,92
20160501|2016-02-25 18:00,26,15.19,15.235,15.18,15.215,262
20160501|2016-02-25 18:30,26,15.215,15.23,15.21,15.225,122
20160501|2016-02-25 19:00,26,15.225,15.26,15.19,15.205,744
20160501|2016-02-25 19:30,26,15.205,15.21,15.19,15.21,144
20160501|2016-02-25 20:00,26,15.21,15.22,15.185,15.19,240
20160501|2016-02-25 20:30,26,15.185,15.19,15.16,15.18,189
20160501|2016-02-25 21:00,26,15.175,15.185,15.17,15.17,223
20160501|2016-02-25 21:30,26,15.17,15.17,15.145,15.155,243
20160501|2016-02-25 22:00,26,15.155,15.165,15.15,15.165,102
20160501|2016-02-25 22:30,26,15.16,15.18,15.16,15.175,59
20160501|2016-02-25 23:00,26,15.175,15.18,15.17,15.17,107
20160501|2016-02-25 23:30,26,15.17,15.2,15.155,15.175,614
20160501|2016-02-26 00:00,26,15.17,15.17,15.15,15.16,308
20160501|2016-02-26 00:30,26,15.165,15.175,15.16,15.17,109
20160501|2016-02-26 01:00,26,15.175,15.175,15.14,15.145,270
20160501|2016-02-26 01:30,26,15.145,15.155,15.115,15.135,372
20160501|2016-02-26 02:00,26,15.13,15.15,15.08,15.08,790
20160501|2016-02-26 02:30,26,15.075,15.09,15.055,15.06,864
20160501|2016-02-26 03:00,26,15.055,15.09,15.05,15.065,818
20160501|2016-02-26 03:30,26,15.07,15.09,15.065,15.09,463
20160501|2016-02-26 04:00,26,15.095,15.115,15.075,15.09,456
20160501|2016-02-26 04:30,26,15.09,15.13,15.085,15.13,532
20160501|2016-02-26 05:00,26,15.13,15.145,15.115,15.13,497
20160501|2016-02-26 05:30,26,15.125,15.17,15.115,15.155,694
20160501|2016-02-26 06:00,26,15.155,15.195,15.155,15.165,707
20160501|2016-02-26 06:30,26,15.16,15.165,15.15,15.155,392
20160501|2016-02-26 07:00,26,15.15,15.16,15.115,15.135,1357
20160501|2016-02-26 07:30,26,15.135,15.155,15.085,15.115,3171
20160501|2016-02-26 08:00,26,15.115,15.13,15.04,15.065,2933
20160501|2016-02-26 08:30,26,15.065,15.08,14.895,14.92,5818
20160501|2016-02-26 09:00,26,14.92,14.95,14.845,14.9,7349
20160501|2016-02-26 09:30,26,14.895,14.91,14.82,14.83,4182
20160501|2016-02-26 10:00,26,14.83,14.83,14.695,14.76,6674
20160501|2016-02-26 10:30,26,14.76,14.775,14.74,14.765,1582
20160501|2016-02-26 11:00,26,14.765,14.785,14.745,14.78,1597
20160501|2016-02-26 11:30,26,14.775,14.79,14.75,14.75,1652
20160501|2016-02-26 12:00,26,14.75,14.76,14.7,14.74,2689
20160501|2016-02-26 12:30,26,14.74,14.75,14.71,14.715,965
20160501|2016-02-26 13:00,26,14.71,14.73,14.705,14.73,465
20160501|2016-02-26 13:30,26,14.73,14.755,14.73,14.755,531
20160501|2016-02-26 14:00,26,14.76,14.765,14.725,14.75,614
20160501|2016-02-26 14:30,26,14.755,14.765,14.735,14.745,722
20160501|2016-02-26 15:00,26,14.745,14.755,14.72,14.73,155
20160501|2016-02-26 15:30,26,14.735,14.735,14.7,14.71,212
20160501|2016-02-28 17:00,29,14.755,14.76,14.7,14.7,700
20160501|2016-02-28 17:30,29,14.695,14.75,14.695,14.75,240
20160501|2016-02-28 18:00,29,14.75,14.755,14.725,14.735,133
20160501|2016-02-28 18:30,29,14.73,14.745,14.73,14.74,119
20160501|2016-02-28 19:00,29,14.735,14.78,14.72,14.78,719
20160501|2016-02-28 19:30,29,14.775,14.79,14.755,14.765,710
20160501|2016-02-28 20:00,29,14.76,14.77,14.725,14.74,515
20160501|2016-02-28 20:30,29,14.74,14.745,14.73,14.735,279
20160501|2016-02-28 21:00,29,14.735,14.735,14.665,14.67,780
20160501|2016-02-28 21:30,29,14.67,14.68,14.655,14.675,474
20160501|2016-02-28 22:00,29,14.675,14.695,14.67,14.685,185
20160501|2016-02-28 22:30,29,14.69,14.7,14.61,14.675,887
20160501|2016-02-28 23:00,29,14.675,14.705,14.665,14.675,479
20160501|2016-02-28 23:30,29,14.675,14.715,14.675,14.71,545
20160501|2016-02-29 00:00,29,14.71,14.715,14.64,14.64,733
20160501|2016-02-29 00:30,29,14.645,14.685,14.63,14.665,595
20160501|2016-02-29 01:00,29,14.67,14.71,14.665,14.7,630
20160501|2016-02-29 01:30,29,14.695,14.76,14.69,14.745,772
20160501|2016-02-29 02:00,29,14.74,14.785,14.74,14.785,1010
20160501|2016-02-29 02:30,29,14.78,14.815,14.745,14.805,1068
20160501|2016-02-29 03:00,29,14.805,14.84,14.78,14.795,1735
20160501|2016-02-29 03:30,29,14.795,14.81,14.78,14.81,283
20160501|2016-02-29 04:00,29,14.805,14.845,14.78,14.845,732
20160501|2016-02-29 04:30,29,14.84,14.845,14.815,14.835,688
20160501|2016-02-29 05:00,29,14.835,14.855,14.83,14.845,399
20160501|2016-02-29 05:30,29,14.845,14.85,14.8,14.8,692
20160501|2016-02-29 06:00,29,14.805,14.83,14.77,14.83,1383
20160501|2016-02-29 06:30,29,14.83,14.865,14.775,14.785,1419
20160501|2016-02-29 07:00,29,14.79,14.795,14.7,14.71,2418
20160501|2016-02-29 07:30,29,14.71,14.78,14.71,14.76,1725
20160501|2016-02-29 08:00,29,14.765,14.78,14.735,14.755,1767
20160501|2016-02-29 08:30,29,14.755,14.84,14.755,14.83,2799
20160501|2016-02-29 09:00,29,14.835,14.845,14.785,14.81,2775
20160501|2016-02-29 09:30,29,14.805,14.845,14.795,14.795,2310
20160501|2016-02-29 10:00,29,14.795,14.855,14.78,14.84,2295
20160501|2016-02-29 10:30,29,14.84,14.875,14.83,14.875,1162
20160501|2016-02-29 11:00,29,14.87,14.875,14.82,14.82,1157
20160501|2016-02-29 11:30,29,14.825,14.85,14.825,14.845,1151
20160501|2016-02-29 12:00,29,14.845,14.93,14.845,14.92,3198
20160501|2016-02-29 12:30,29,14.92,14.935,14.885,14.905,562
20160501|2016-02-29 13:00,29,14.91,14.935,14.9,14.92,726
20160501|2016-02-29 13:30,29,14.925,14.935,14.915,14.925,384
20160501|2016-02-29 14:00,29,14.93,14.94,14.92,14.93,500
20160501|2016-02-29 14:30,29,14.93,14.945,14.92,14.935,531
20160501|2016-02-29 15:00,29,14.94,14.94,14.92,14.925,122
20160501|2016-02-29 15:30,29,14.92,14.94,14.91,14.925,118
20160501|2016-02-29 17:00,1,14.915,14.945,14.9,14.93,175
20160501|2016-02-29 17:30,1,14.935,14.945,14.915,14.915,137
20160501|2016-02-29 18:00,1,14.915,14.94,14.91,14.935,230
20160501|2016-02-29 18:30,1,14.935,14.955,14.93,14.945,345
20160501|2016-02-29 19:00,1,14.945,14.975,14.895,14.96,943
20160501|2016-02-29 19:30,1,14.96,14.98,14.945,14.97,452
20160501|2016-02-29 20:00,1,14.965,14.99,14.96,14.965,268
20160501|2016-02-29 20:30,1,14.965,14.965,14.94,14.94,483
20160501|2016-02-29 21:00,1,14.94,14.955,14.915,14.925,194
20160501|2016-02-29 21:30,1,14.92,14.935,14.915,14.92,58
20160501|2016-02-29 22:00,1,14.92,14.935,14.92,14.935,146
20160501|2016-02-29 22:30,1,14.94,15.025,14.94,14.975,806
20160501|2016-02-29 23:00,1,14.97,14.98,14.96,14.96,189
20160501|2016-02-29 23:30,1,14.96,14.98,14.95,14.965,374
20160501|2016-03-01 00:00,1,14.965,14.98,14.965,14.975,258
20160501|2016-03-01 00:30,1,14.97,14.98,14.96,14.975,173
20160501|2016-03-01 01:00,1,14.97,14.97,14.895,14.915,924
20160501|2016-03-01 01:30,1,14.91,14.925,14.875,14.895,768
20160501|2016-03-01 02:00,1,14.9,14.915,14.845,14.89,798
20160501|2016-03-01 02:30,1,14.895,14.915,14.89,14.905,428
20160501|2016-03-01 03:00,1,14.905,14.955,14.905,14.925,403
20160501|2016-03-01 03:30,1,14.93,14.935,14.86,14.915,752
20160501|2016-03-01 04:00,1,14.915,14.925,14.9,14.91,214
20160501|2016-03-01 04:30,1,14.91,14.93,14.91,14.915,246
20160501|2016-03-01 05:00,1,14.915,14.92,14.905,14.91,179
20160501|2016-03-01 05:30,1,14.91,15.015,14.91,15.005,986
20160501|2016-03-01 06:00,1,15.01,15.105,14.995,15.07,2233
20160501|2016-03-01 06:30,1,15.065,15.07,15.035,15.045,484
20160501|2016-03-01 07:00,1,15.045,15.07,15.015,15.015,1912
20160501|2016-03-01 07:30,1,15.015,15.02,14.95,14.99,2218
20160501|2016-03-01 08:00,1,14.99,14.99,14.91,14.935,2036
20160501|2016-03-01 08:30,1,14.94,14.94,14.865,14.895,1880
20160501|2016-03-01 09:00,1,14.895,14.895,14.745,14.755,3666
20160501|2016-03-01 09:30,1,14.755,14.82,14.745,14.805,2126
20160501|2016-03-01 10:00,1,14.805,14.825,14.775,14.805,1840
20160501|2016-03-01 10:30,1,14.8,14.815,14.77,14.78,1095
20160501|2016-03-01 11:00,1,14.785,14.81,14.775,14.79,901
20160501|2016-03-01 11:30,1,14.79,14.795,14.765,14.775,924
20160501|2016-03-01 12:00,1,14.775,14.785,14.745,14.745,1874
20160501|2016-03-01 12:30,1,14.75,14.785,14.745,14.775,667
20160501|2016-03-01 13:00,1,14.775,14.81,14.77,14.805,683
20160501|2016-03-01 13:30,1,14.805,14.88,14.805,14.865,1134
20160501|2016-03-01 14:00,1,14.86,14.935,14.86,14.9,836
20160501|2016-03-01 14:30,1,14.9,14.91,14.88,14.88,447
20160501|2016-03-01 15:00,1,14.88,14.885,14.855,14.855,231
20160501|2016-03-01 15:30,1,14.86,14.86,14.835,14.845,213
20160501|2016-03-01 17:00,2,14.83,14.84,14.82,14.825,172
20160501|2016-03-01 17:30,2,14.82,14.84,14.82,14.83,54
20160501|2016-03-01 18:00,2,14.835,14.845,14.83,14.835,141
20160501|2016-03-01 18:30,2,14.83,14.83,14.805,14.82,264
20160501|2016-03-01 19:00,2,14.815,14.825,14.77,14.795,671
20160501|2016-03-01 19:30,2,14.79,14.815,14.79,14.81,203
20160501|2016-03-01 20:00,2,14.81,14.82,14.8,14.805,195
20160501|2016-03-01 20:30,2,14.805,14.81,14.785,14.795,167
20160501|2016-03-01 21:00,2,14.79,14.83,14.79,14.82,228
20160501|2016-03-01 21:30,2,14.82,14.83,14.82,14.83,102
20160501|2016-03-01 22:00,2,14.83,14.84,14.825,14.83,101
20160501|2016-03-01 22:30,2,14.83,14.83,14.815,14.82,98
20160501|2016-03-01 23:00,2,14.815,14.82,14.81,14.815,62
20160501|2016-03-01 23:30,2,14.815,14.825,14.795,14.81,433
20160501|2016-03-02 00:00,2,14.81,14.83,14.81,14.825,345
20160501|2016-03-02 00:30,2,14.825,14.845,14.82,14.84,165
20160501|2016-03-02 01:00,2,14.84,14.845,14.79,14.795,346
20160501|2016-03-02 01:30,2,14.795,14.845,14.79,14.835,294
20160501|2016-03-02 02:00,2,14.835,14.88,14.81,14.875,493
20160501|2016-03-02 02:30,2,14.87,14.9,14.865,14.89,593
20160501|2016-03-02 03:00,2,14.89,14.89,14.85,14.86,400
20160501|2016-03-02 03:30,2,14.855,14.855,14.775,14.82,752
20160501|2016-03-02 04:00,2,14.825,14.86,14.805,14.82,523
20160501|2016-03-02 04:30,2,14.83,14.84,14.82,14.83,108
20160501|2016-03-02 05:00,2,14.83,14.86,14.825,14.845,129
20160501|2016-03-02 05:30,2,14.845,14.85,14.825,14.835,252
20160501|2016-03-02 06:00,2,14.84,14.91,14.825,14.845,1132
20160501|2016-03-02 06:30,2,14.845,14.885,14.825,14.88,407
20160501|2016-03-02 07:00,2,14.885,14.94,14.82,14.865,2422
20160501|2016-03-02 07:30,2,14.87,14.89,14.835,14.85,1733
20160501|2016-03-02 08:00,2,14.85,14.92,14.82,14.905,1849
20160501|2016-03-02 08:30,2,14.905,14.975,14.875,14.94,2682
20160501|2016-03-02 09:00,2,14.945,15.045,14.93,15.01,4645
20160501|2016-03-02 09:30,2,15.01,15.04,14.955,14.965,2346
20160501|2016-03-02 10:00,2,14.97,14.985,14.935,14.965,1434
20160501|2016-03-02 10:30,2,14.965,15.005,14.955,14.995,932
20160501|2016-03-02 11:00,2,14.995,15,14.97,14.985,667
20160501|2016-03-02 11:30,2,14.98,15.015,14.98,15.015,924
20160501|2016-03-02 12:00,2,15.01,15.03,14.995,15.01,1465
20160501|2016-03-02 12:30,2,15.01,15.03,14.99,15.025,628
20160501|2016-03-02 13:00,2,15.025,15.025,14.99,15,481
20160501|2016-03-02 13:30,2,15,15.02,14.995,15,278
20160501|2016-03-02 14:00,2,15,15.015,14.985,14.99,163
20160501|2016-03-02 14:30,2,14.985,15,14.965,14.97,540
20160501|2016-03-02 15:00,2,14.97,14.98,14.965,14.975,97
20160501|2016-03-02 15:30,2,14.975,14.985,14.96,14.965,74
20160501|2016-03-02 17:00,3,14.98,15.015,14.97,14.98,265
20160501|2016-03-02 17:30,3,14.99,14.99,14.965,14.97,104
20160501|2016-03-02 18:00,3,14.97,14.975,14.95,14.95,243
20160501|2016-03-02 18:30,3,14.955,14.97,14.94,14.97,141
20160501|2016-03-02 19:00,3,14.965,14.97,14.945,14.96,345
20160501|2016-03-02 19:30,3,14.96,14.97,14.955,14.96,145
20160501|2016-03-02 20:00,3,14.96,14.98,14.96,14.97,122
20160501|2016-03-02 20:30,3,14.975,14.975,14.955,14.96,71
20160501|2016-03-02 21:00,3,14.96,14.965,14.945,14.955,133
20160501|2016-03-02 21:30,3,14.95,14.95,14.925,14.935,212
20160501|2016-03-02 22:00,3,14.93,14.94,14.92,14.94,163
20160501|2016-03-02 22:30,3,14.935,14.965,14.935,14.945,323
20160501|2016-03-02 23:00,3,14.945,14.96,14.94,14.94,173
20160501|2016-03-02 23:30,3,14.935,14.95,14.93,14.945,104
20160501|2016-03-03 00:00,3,14.94,14.97,14.94,14.96,180
20160501|2016-03-03 00:30,3,14.96,14.995,14.955,14.985,319
20160501|2016-03-03 01:00,3,14.99,14.99,14.865,14.91,1495
20160501|2016-03-03 01:30,3,14.91,14.945,14.905,14.945,317
20160501|2016-03-03 02:00,3,14.945,14.965,14.92,14.945,480
20160501|2016-03-03 02:30,3,14.945,14.97,14.935,14.96,240
20160501|2016-03-03 03:00,3,14.955,14.99,14.955,14.97,328
20160501|2016-03-03 03:30,3,14.97,14.98,14.955,14.965,262
20160501|2016-03-03 04:00,3,14.97,14.975,14.96,14.96,99
20160501|2016-03-03 04:30,3,14.965,14.975,14.955,14.97,120
20160501|2016-03-03 05:00,3,14.97,14.97,14.95,14.97,111
20160501|2016-03-03 05:30,3,14.97,15.03,14.965,14.995,1003
20160501|2016-03-03 06:00,3,15,15,14.97,14.98,446
20160501|2016-03-03 06:30,3,14.98,15.015,14.98,15,320
20160501|2016-03-03 07:00,3,15,15.015,14.955,14.965,1601
20160501|2016-03-03 07:30,3,14.965,15.015,14.955,15.01,2383
20160501|2016-03-03 08:00,3,15.01,15.04,14.97,15,2161
20160501|2016-03-03 08:30,3,15,15.09,15,15.08,3501
20160501|2016-03-03 09:00,3,15.08,15.22,15.065,15.185,5768
20160501|2016-03-03 09:30,3,15.185,15.205,15.145,15.165,2577
20160501|2016-03-03 10:00,3,15.165,15.2,15.16,15.19,1789
20160501|2016-03-03 10:30,3,15.19,15.225,15.16,15.165,1712
20160501|2016-03-03 11:00,3,15.165,15.2,15.165,15.2,1154
20160501|2016-03-03 11:30,3,15.195,15.21,15.175,15.185,1079
20160501|2016-03-03 12:00,3,15.18,15.185,15.135,15.145,1626
20160501|2016-03-03 12:30,3,15.145,15.145,15.13,15.145,441
20160501|2016-03-03 13:00,3,15.14,15.165,15.135,15.145,474
20160501|2016-03-03 13:30,3,15.15,15.185,15.145,15.185,511
20160501|2016-03-03 14:00,3,15.18,15.34,15.18,15.29,2691
20160501|2016-03-03 14:30,3,15.285,15.3,15.245,15.25,921
20160501|2016-03-03 15:00,3,15.245,15.29,15.24,15.265,236
20160501|2016-03-03 15:30,3,15.26,15.275,15.24,15.255,223
20160501|2016-03-03 17:00,4,15.23,15.245,15.215,15.22,348
20160501|2016-03-03 17:30,4,15.22,15.23,15.195,15.195,202
20160501|2016-03-03 18:00,4,15.195,15.21,15.175,15.2,442
20160501|2016-03-03 18:30,4,15.2,15.205,15.18,15.195,421
20160501|2016-03-03 19:00,4,15.2,15.205,15.15,15.175,690
20160501|2016-03-03 19:30,4,15.18,15.225,15.18,15.215,594
20160501|2016-03-03 20:00,4,15.22,15.245,15.22,15.24,163
20160501|2016-03-03 20:30,4,15.24,15.27,15.235,15.25,370
20160501|2016-03-03 21:00,4,15.25,15.26,15.23,15.26,236
20160501|2016-03-03 21:30,4,15.255,15.27,15.245,15.265,161
20160501|2016-03-03 22:00,4,15.26,15.275,15.25,15.27,144
20160501|2016-03-03 22:30,4,15.265,15.285,15.265,15.27,171
20160501|2016-03-03 23:00,4,15.27,15.28,15.245,15.265,225
20160501|2016-03-03 23:30,4,15.265,15.295,15.25,15.28,394
20160501|2016-03-04 00:00,4,15.285,15.36,15.28,15.355,947
20160501|2016-03-04 00:30,4,15.36,15.405,15.36,15.38,1207
20160501|2016-03-04 01:00,4,15.385,15.39,15.33,15.34,738
20160501|2016-03-04 01:30,4,15.335,15.36,15.335,15.355,364
20160501|2016-03-04 02:00,4,15.355,15.525,15.335,15.47,1923
20160501|2016-03-04 02:30,4,15.47,15.535,15.44,15.52,1310
20160501|2016-03-04 03:00,4,15.52,15.57,15.5,15.53,1971
20160501|2016-03-04 03:30,4,15.535,15.54,15.42,15.455,1531
20160501|2016-03-04 04:00,4,15.455,15.465,15.445,15.465,228
20160501|2016-03-04 04:30,4,15.465,15.52,15.455,15.515,416
20160501|2016-03-04 05:00,4,15.52,15.52,15.42,15.45,988
20160501|2016-03-04 05:30,4,15.45,15.455,15.39,15.445,1082
20160501|2016-03-04 06:00,4,15.45,15.47,15.36,15.365,1260
20160501|2016-03-04 06:30,4,15.36,15.44,15.355,15.41,1342
20160501|2016-03-04 07:00,4,15.41,15.41,15.335,15.355,2293
20160501|2016-03-04 07:30,4,15.365,15.45,15.205,15.445,7702
20160501|2016-03-04 08:00,4,15.445,15.5,15.37,15.43,3312
20160501|2016-03-04 08:30,4,15.43,15.7,15.42,15.66,8581
20160501|2016-03-04 09:00,4,15.66,15.77,15.62,15.755,6705
20160501|2016-03-04 09:30,4,15.755,15.77,15.6,15.695,7995
20160501|2016-03-04 10:00,4,15.695,15.8,15.68,15.785,5745
20160501|2016-03-04 10:30,4,15.785,15.84,15.695,15.705,4073
20160501|2016-03-04 11:00,4,15.705,15.735,15.665,15.685,2087
20160501|2016-03-04 11:30,4,15.68,15.74,15.68,15.715,1953
20160501|2016-03-04 12:00,4,15.715,15.73,15.675,15.68,2398
20160501|2016-03-04 12:30,4,15.68,15.68,15.51,15.535,1956
20160501|2016-03-04 13:00,4,15.535,15.615,15.53,15.585,1261
20160501|2016-03-04 13:30,4,15.585,15.59,15.45,15.495,1910
20160501|2016-03-04 14:00,4,15.5,15.575,15.5,15.525,599
20160501|2016-03-04 14:30,4,15.53,15.555,15.51,15.525,823
20160501|2016-03-04 15:00,4,15.535,15.55,15.515,15.53,251
20160501|2016-03-04 15:30,4,15.525,15.57,15.525,15.545,166
20160501|2016-03-06 17:00,7,15.575,15.6,15.55,15.595,493
20160501|2016-03-06 17:30,7,15.595,15.63,15.595,15.63,139
20160501|2016-03-06 18:00,7,15.63,15.705,15.595,15.66,1483
20160501|2016-03-06 18:30,7,15.655,15.71,15.655,15.705,579
20160501|2016-03-06 19:00,7,15.71,15.75,15.675,15.695,1182
20160501|2016-03-06 19:30,7,15.695,15.72,15.63,15.65,996
20160501|2016-03-06 20:00,7,15.65,15.65,15.495,15.565,1304
20160501|2016-03-06 20:30,7,15.565,15.585,15.54,15.555,484
20160501|2016-03-06 21:00,7,15.555,15.58,15.525,15.575,298
20160501|2016-03-06 21:30,7,15.575,15.575,15.53,15.555,293
20160501|2016-03-06 22:00,7,15.56,15.58,15.55,15.565,275
20160501|2016-03-06 22:30,7,15.565,15.565,15.535,15.54,152
20160501|2016-03-06 23:00,7,15.54,15.545,15.53,15.535,110
20160501|2016-03-06 23:30,7,15.53,15.585,15.53,15.57,440
20160501|2016-03-07 00:00,7,15.57,15.625,15.57,15.605,321
20160501|2016-03-07 00:30,7,15.605,15.63,15.59,15.6,242
20160501|2016-03-07 01:00,7,15.6,15.61,15.575,15.59,232
20160501|2016-03-07 01:30,7,15.59,15.615,15.56,15.565,340
20160501|2016-03-07 02:00,7,15.56,15.58,15.53,15.57,487
20160501|2016-03-07 02:30,7,15.565,15.675,15.565,15.675,768
20160501|2016-03-07 03:00,7,15.675,15.695,15.655,15.655,639
20160501|2016-03-07 03:30,7,15.66,15.725,15.655,15.695,861
20160501|2016-03-07 04:00,7,15.69,15.735,15.685,15.695,642
20160501|2016-03-07 04:30,7,15.69,15.695,15.665,15.675,305
20160501|2016-03-07 05:00,7,15.67,15.715,15.665,15.7,595
20160501|2016-03-07 05:30,7,15.695,15.745,15.685,15.705,620
20160501|2016-03-07 06:00,7,15.71,15.71,15.68,15.68,790
20160501|2016-03-07 06:30,7,15.685,15.72,15.68,15.715,640
20160501|2016-03-07 07:00,7,15.715,15.83,15.685,15.755,3966
20160501|2016-03-07 07:30,7,15.755,15.775,15.645,15.705,4031
20160501|2016-03-07 08:00,7,15.7,15.71,15.605,15.63,2876
20160501|2016-03-07 08:30,7,15.63,15.695,15.6,15.67,4137
20160501|2016-03-07 09:00,7,15.675,15.745,15.66,15.705,2893
20160501|2016-03-07 09:30,7,15.705,15.725,15.63,15.64,2247
20160501|2016-03-07 10:00,7,15.64,15.685,15.62,15.655,1648
20160501|2016-03-07 10:30,7,15.655,15.68,15.62,15.66,949
20160501|2016-03-07 11:00,7,15.665,15.68,15.635,15.65,850
20160501|2016-03-07 11:30,7,15.65,15.65,15.55,15.59,2525
20160501|2016-03-07 12:00,7,15.59,15.66,15.575,15.64,1771
20160501|2016-03-07 12:30,7,15.64,15.67,15.635,15.655,608
20160501|2016-03-07 13:00,7,15.66,15.69,15.655,15.66,636
20160501|2016-03-07 13:30,7,15.66,15.665,15.64,15.645,274
20160501|2016-03-07 14:00,7,15.65,15.665,15.625,15.65,588
20160501|2016-03-07 14:30,7,15.655,15.685,15.655,15.67,657
20160501|2016-03-07 15:00,7,15.67,15.675,15.66,15.665,89
20160501|2016-03-07 15:30,7,15.66,15.68,15.66,15.665,65
20160501|2016-03-07 17:00,8,15.65,15.715,15.64,15.65,221
20160501|2016-03-07 17:30,8,15.64,15.685,15.64,15.685,205
20160501|2016-03-07 18:00,8,15.68,15.705,15.66,15.69,238
20160501|2016-03-07 18:30,8,15.695,15.7,15.685,15.695,167
20160501|2016-03-07 19:00,8,15.695,15.745,15.68,15.72,789
20160501|2016-03-07 19:30,8,15.72,15.755,15.705,15.745,519
20160501|2016-03-07 20:00,8,15.75,15.76,15.665,15.7,1416
20160501|2016-03-07 20:30,8,15.7,15.715,15.51,15.54,2274
20160501|2016-03-07 21:00,8,15.54,15.58,15.52,15.565,615
20160501|2016-03-07 21:30,8,15.565,15.585,15.56,15.575,94
20160501|2016-03-07 22:00,8,15.58,15.59,15.57,15.58,106
20160501|2016-03-07 22:30,8,15.58,15.58,15.545,15.555,235
20160501|2016-03-07 23:00,8,15.555,15.595,15.545,15.59,267
20160501|2016-03-07 23:30,8,15.59,15.615,15.59,15.61,478
20160501|2016-03-08 00:00,8,15.605,15.605,15.54,15.555,672
20160501|2016-03-08 00:30,8,15.555,15.59,15.545,15.585,402
20160501|2016-03-08 01:00,8,15.59,15.61,15.585,15.6,196
20160501|2016-03-08 01:30,8,15.6,15.685,15.6,15.675,669
20160501|2016-03-08 02:00,8,15.675,15.7,15.66,15.695,692
20160501|2016-03-08 02:30,8,15.695,15.73,15.69,15.715,746
20160501|2016-03-08 03:00,8,15.715,15.725,15.665,15.685,504
20160501|2016-03-08 03:30,8,15.68,15.71,15.66,15.665,364
20160501|2016-03-08 04:00,8,15.665,15.69,15.65,15.65,270
20160501|2016-03-08 04:30,8,15.655,15.66,15.615,15.635,619
20160501|2016-03-08 05:00,8,15.635,15.675,15.615,15.67,594
20160501|2016-03-08 05:30,8,15.675,15.705,15.665,15.665,540
20160501|2016-03-08 06:00,8,15.665,15.67,15.61,15.64,938
20160501|2016-03-08 06:30,8,15.64,15.67,15.63,15.67,509
20160501|2016-03-08 07:00,8,15.67,15.67,15.615,15.625,1630
20160501|2016-03-08 07:30,8,15.625,15.655,15.575,15.64,2971
20160501|2016-03-08 08:00,8,15.64,15.645,15.555,15.595,2849
20160501|2016-03-08 08:30,8,15.6,15.63,15.425,15.46,7137
20160501|2016-03-08 09:00,8,15.455,15.475,15.38,15.435,4860
20160501|2016-03-08 09:30,8,15.435,15.475,15.415,15.465,1977
20160501|2016-03-08 10:00,8,15.46,15.525,15.445,15.49,2141
20160501|2016-03-08 10:30,8,15.495,15.5,15.42,15.45,1503
20160501|2016-03-08 11:00,8,15.45,15.475,15.435,15.44,880
20160501|2016-03-08 11:30,8,15.44,15.465,15.44,15.455,658
20160501|2016-03-08 12:00,8,15.455,15.46,15.38,15.415,2146
20160501|2016-03-08 12:30,8,15.415,15.475,15.415,15.445,672
20160501|2016-03-08 13:00,8,15.445,15.46,15.41,15.45,461
20160501|2016-03-08 13:30,8,15.45,15.46,15.425,15.43,378
20160501|2016-03-08 14:00,8,15.435,15.435,15.395,15.435,333
20160501|2016-03-08 14:30,8,15.43,15.44,15.355,15.38,767
20160501|2016-03-08 15:00,8,15.38,15.4,15.355,15.365,359
20160501|2016-03-08 15:30,8,15.37,15.375,15.35,15.365,159
20160501|2016-03-08 17:00,9,15.37,15.41,15.37,15.39,226
20160501|2016-03-08 17:30,9,15.395,15.405,15.39,15.405,90
20160501|2016-03-08 18:00,9,15.405,15.405,15.37,15.38,269
20160501|2016-03-08 18:30,9,15.385,15.405,15.385,15.39,344
20160501|2016-03-08 19:00,9,15.395,15.395,15.235,15.24,1830
20160501|2016-03-08 19:30,9,15.23,15.29,15.205,15.275,882
20160501|2016-03-08 20:00,9,15.27,15.275,15.255,15.27,166
20160501|2016-03-08 20:30,9,15.27,15.275,15.255,15.27,173
20160501|2016-03-08 21:00,9,15.27,15.27,15.235,15.255,445
20160501|2016-03-08 21:30,9,15.255,15.27,15.25,15.265,53
20160501|2016-03-08 22:00,9,15.265,15.265,15.25,15.255,107
20160501|2016-03-08 22:30,9,15.26,15.275,15.26,15.26,106
20160501|2016-03-08 23:00,9,15.26,15.285,15.25,15.275,245
20160501|2016-03-08 23:30,9,15.275,15.325,15.265,15.31,514
20160501|2016-03-09 00:00,9,15.31,15.31,15.29,15.3,140
20160501|2016-03-09 00:30,9,15.3,15.345,15.3,15.315,390
20160501|2016-03-09 01:00,9,15.315,15.35,15.31,15.345,324
20160501|2016-03-09 01:30,9,15.35,15.38,15.345,15.37,438
20160501|2016-03-09 02:00,9,15.37,15.385,15.345,15.36,558
20160501|2016-03-09 02:30,9,15.36,15.37,15.335,15.36,295
20160501|2016-03-09 03:00,9,15.355,15.385,15.355,15.375,293
20160501|2016-03-09 03:30,9,15.375,15.38,15.36,15.365,387
20160501|2016-03-09 04:00,9,15.37,15.425,15.355,15.39,941
20160501|2016-03-09 04:30,9,15.39,15.39,15.35,15.375,509
20160501|2016-03-09 05:00,9,15.365,15.365,15.315,15.325,495
20160501|2016-03-09 05:30,9,15.325,15.325,15.275,15.3,844
20160501|2016-03-09 06:00,9,15.3,15.34,15.29,15.31,818
20160501|2016-03-09 06:30,9,15.31,15.38,15.305,15.36,661
20160501|2016-03-09 07:00,9,15.355,15.39,15.32,15.33,1746
20160501|2016-03-09 07:30,9,15.335,15.335,15.285,15.33,1983
20160501|2016-03-09 08:00,9,15.33,15.345,15.215,15.245,3926
20160501|2016-03-09 08:30,9,15.245,15.315,15.22,15.295,3032
20160501|2016-03-09 09:00,9,15.295,15.375,15.295,15.335,3769
20160501|2016-03-09 09:30,9,15.335,15.455,15.32,15.395,3599
20160501|2016-03-09 10:00,9,15.395,15.455,15.38,15.42,1795
20160501|2016-03-09 10:30,9,15.415,15.415,15.35,15.38,1300
20160501|2016-03-09 11:00,9,15.38,15.4,15.355,15.39,955
20160501|2016-03-09 11:30,9,15.385,15.41,15.36,15.365,933
20160501|2016-03-09 12:00,9,15.365,15.415,15.355,15.365,1262
20160501|2016-03-09 12:30,9,15.365,15.37,15.33,15.34,482
20160501|2016-03-09 13:00,9,15.335,15.34,15.315,15.325,633
20160501|2016-03-09 13:30,9,15.32,15.335,15.305,15.335,328
20160501|2016-03-09 14:00,9,15.33,15.33,15.31,15.32,361
20160501|2016-03-09 14:30,9,15.315,15.315,15.275,15.29,554
20160501|2016-03-09 15:00,9,15.29,15.3,15.28,15.295,117
20160501|2016-03-09 15:30,9,15.295,15.315,15.295,15.31,99
20160501|2016-03-09 17:00,10,15.31,15.32,15.3,15.315,87
20160501|2016-03-09 17:30,10,15.315,15.32,15.31,15.315,96
20160501|2016-03-09 18:00,10,15.315,15.33,15.295,15.305,413
20160501|2016-03-09 18:30,10,15.305,15.335,15.275,15.31,1361
20160501|2016-03-09 19:00,10,15.31,15.345,15.265,15.275,735
20160501|2016-03-09 19:30,10,15.27,15.295,15.255,15.275,332
20160501|2016-03-09 20:00,10,15.27,15.29,15.265,15.29,136
20160501|2016-03-09 20:30,10,15.29,15.32,15.29,15.32,292
20160501|2016-03-09 21:00,10,15.315,15.335,15.3,15.31,221
20160501|2016-03-09 21:30,10,15.31,15.31,15.29,15.295,112
20160501|2016-03-09 22:00,10,15.295,15.3,15.285,15.295,59
20160501|2016-03-09 22:30,10,15.295,15.305,15.295,15.3,45
20160501|2016-03-09 23:00,10,15.3,15.33,15.295,15.32,218
20160501|2016-03-09 23:30,10,15.32,15.325,15.275,15.29,380
20160501|2016-03-10 00:00,10,15.285,15.285,15.255,15.27,284
20160501|2016-03-10 00:30,10,15.27,15.275,15.24,15.255,288
20160501|2016-03-10 01:00,10,15.25,15.25,15.235,15.235,201
20160501|2016-03-10 01:30,10,15.24,15.255,15.235,15.25,243
20160501|2016-03-10 02:00,10,15.245,15.29,15.235,15.28,579
20160501|2016-03-10 02:30,10,15.275,15.36,15.275,15.34,861
20160501|2016-03-10 03:00,10,15.345,15.345,15.32,15.32,294
20160501|2016-03-10 03:30,10,15.32,15.34,15.3,15.315,440
20160501|2016-03-10 04:00,10,15.32,15.335,15.3,15.3,486
20160501|2016-03-10 04:30,10,15.3,15.31,15.28,15.305,183
20160501|2016-03-10 05:00,10,15.305,15.34,15.295,15.335,393
20160501|2016-03-10 05:30,10,15.335,15.335,15.31,15.32,261
20160501|2016-03-10 06:00,10,15.315,15.325,15.29,15.29,648
20160501|2016-03-10 06:30,10,15.295,15.325,15.22,15.23,3016
20160501|2016-03-10 07:00,10,15.235,15.43,15.165,15.365,5770
20160501|2016-03-10 07:30,10,15.365,15.485,15.33,15.43,5856
20160501|2016-03-10 08:00,10,15.43,15.555,15.405,15.47,7489
20160501|2016-03-10 08:30,10,15.475,15.55,15.465,15.535,5589
20160501|2016-03-10 09:00,10,15.525,15.665,15.525,15.58,6692
20160501|2016-03-10 09:30,10,15.585,15.625,15.555,15.61,2531
20160501|2016-03-10 10:00,10,15.615,15.615,15.485,15.5,2549
20160501|2016-03-10 10:30,10,15.495,15.555,15.48,15.555,1727
20160501|2016-03-10 11:00,10,15.555,15.575,15.53,15.55,1509
20160501|2016-03-10 11:30,10,15.545,15.59,15.545,15.565,1633
20160501|2016-03-10 12:00,10,15.57,15.585,15.535,15.55,1964
20160501|2016-03-10 12:30,10,15.55,15.595,15.55,15.56,688
20160501|2016-03-10 13:00,10,15.565,15.6,15.56,15.59,619
20160501|2016-03-10 13:30,10,15.585,15.62,15.545,15.55,860
20160501|2016-03-10 14:00,10,15.545,15.59,15.54,15.555,576
20160501|2016-03-10 14:30,10,15.555,15.595,15.545,15.58,380
20160501|2016-03-10 15:00,10,15.58,15.59,15.57,15.585,84
20160501|2016-03-10 15:30,10,15.585,15.63,15.575,15.625,191
20160501|2016-03-10 17:00,11,15.615,15.615,15.585,15.6,209
20160501|2016-03-10 17:30,11,15.6,15.605,15.59,15.605,86
20160501|2016-03-10 18:00,11,15.605,15.615,15.595,15.6,226
20160501|2016-03-10 18:30,11,15.6,15.605,15.585,15.59,297
20160501|2016-03-10 19:00,11,15.59,15.755,15.59,15.705,2173
20160501|2016-03-10 19:30,11,15.705,15.72,15.635,15.67,813
20160501|2016-03-10 20:00,11,15.665,15.695,15.655,15.69,347
20160501|2016-03-10 20:30,11,15.69,15.695,15.645,15.655,406
20160501|2016-03-10 21:00,11,15.66,15.67,15.63,15.66,477
20160501|2016-03-10 21:30,11,15.66,15.66,15.61,15.615,489
20160501|2016-03-10 22:00,11,15.615,15.615,15.59,15.595,583
20160501|2016-03-10 22:30,11,15.6,15.605,15.59,15.595,275
20160501|2016-03-10 23:00,11,15.59,15.615,15.585,15.605,334
20160501|2016-03-10 23:30,11,15.61,15.655,15.605,15.65,534
20160501|2016-03-11 00:00,11,15.65,15.66,15.6,15.61,397
20160501|2016-03-11 00:30,11,15.61,15.62,15.555,15.59,491
20160501|2016-03-11 01:00,11,15.585,15.605,15.555,15.57,566
20160501|2016-03-11 01:30,11,15.575,15.63,15.575,15.625,398
20160501|2016-03-11 02:00,11,15.625,15.66,15.61,15.63,924
20160501|2016-03-11 02:30,11,15.625,15.65,15.525,15.535,1166
20160501|2016-03-11 03:00,11,15.53,15.59,15.515,15.575,752
20160501|2016-03-11 03:30,11,15.57,15.595,15.545,15.555,574
20160501|2016-03-11 04:00,11,15.56,15.6,15.545,15.56,446
20160501|2016-03-11 04:30,11,15.56,15.595,15.56,15.59,198
20160501|2016-03-11 05:00,11,15.59,15.595,15.545,15.585,344
20160501|2016-03-11 05:30,11,15.585,15.585,15.56,15.57,254
20160501|2016-03-11 06:00,11,15.57,15.62,15.545,15.575,1222
20160501|2016-03-11 06:30,11,15.575,15.575,15.52,15.57,513
20160501|2016-03-11 07:00,11,15.57,15.615,15.52,15.575,1865
20160501|2016-03-11 07:30,11,15.575,15.63,15.565,15.625,2603
20160501|2016-03-11 08:00,11,15.625,15.675,15.605,15.635,1629
20160501|2016-03-11 08:30,11,15.635,15.685,15.615,15.63,3607
20160501|2016-03-11 09:00,11,15.625,15.665,15.53,15.55,5580
20160501|2016-03-11 09:30,11,15.55,15.64,15.55,15.625,2008
20160501|2016-03-11 10:00,11,15.62,15.65,15.595,15.625,1616
20160501|2016-03-11 10:30,11,15.62,15.65,15.605,15.62,1130
20160501|2016-03-11 11:00,11,15.615,15.64,15.605,15.63,856
20160501|2016-03-11 11:30,11,15.63,15.645,15.615,15.64,708
20160501|2016-03-11 12:00,11,15.635,15.645,15.585,15.61,896
20160501|2016-03-11 12:30,11,15.61,15.63,15.61,15.62,377
20160501|2016-03-11 13:00,11,15.62,15.65,15.62,15.635,329
20160501|2016-03-11 13:30,11,15.64,15.64,15.615,15.62,199
20160501|2016-03-11 14:00,11,15.62,15.625,15.525,15.555,796
20160501|2016-03-11 14:30,11,15.555,15.56,15.48,15.485,847
20160501|2016-03-11 15:00,11,15.485,15.515,15.485,15.505,283
20160501|2016-03-11 15:30,11,15.505,15.52,15.49,15.51,180
20160501|2016-03-13 17:00,14,15.52,15.535,15.495,15.51,169
20160501|2016-03-13 17:30,14,15.51,15.52,15.505,15.52,90
20160501|2016-03-13 18:00,14,15.515,15.545,15.515,15.535,172
20160501|2016-03-13 18:30,14,15.535,15.54,15.52,15.53,127
20160501|2016-03-13 19:00,14,15.535,15.54,15.52,15.53,243
20160501|2016-03-13 19:30,14,15.53,15.555,15.525,15.555,329
20160501|2016-03-13 20:00,14,15.55,15.58,15.525,15.525,774
20160501|2016-03-13 20:30,14,15.52,15.54,15.51,15.54,351
20160501|2016-03-13 21:00,14,15.54,15.57,15.535,15.57,202
20160501|2016-03-13 21:30,14,15.57,15.595,15.55,15.595,309
20160501|2016-03-13 22:00,14,15.595,15.61,15.55,15.55,311
20160501|2016-03-13 22:30,14,15.545,15.555,15.54,15.55,107
20160501|2016-03-13 23:00,14,15.55,15.57,15.54,15.57,128
20160501|2016-03-13 23:30,14,15.57,15.615,15.57,15.595,824
20160501|2016-03-14 00:00,14,15.595,15.595,15.585,15.585,149
20160501|2016-03-14 00:30,14,15.585,15.645,15.58,15.635,728
20160501|2016-03-14 01:00,14,15.635,15.655,15.625,15.635,383
20160501|2016-03-14 01:30,14,15.635,15.65,15.605,15.625,688
20160501|2016-03-14 02:00,14,15.625,15.64,15.615,15.63,329
20160501|2016-03-14 02:30,14,15.63,15.67,15.63,15.655,392
20160501|2016-03-14 03:00,14,15.66,15.71,15.66,15.68,845
20160501|2016-03-14 03:30,14,15.685,15.685,15.655,15.67,433
20160501|2016-03-14 04:00,14,15.675,15.695,15.66,15.685,543
20160501|2016-03-14 04:30,14,15.69,15.73,15.635,15.71,1226
20160501|2016-03-14 05:00,14,15.715,15.72,15.665,15.665,874
20160501|2016-03-14 05:30,14,15.67,15.67,15.645,15.66,417
20160501|2016-03-14 06:00,14,15.655,15.67,15.65,15.66,217
20160501|2016-03-14 06:30,14,15.655,15.67,15.615,15.62,722
20160501|2016-03-14 07:00,14,15.62,15.67,15.585,15.665,1277
20160501|2016-03-14 07:30,14,15.66,15.72,15.65,15.705,2908
20160501|2016-03-14 08:00,14,15.705,15.85,15.705,15.82,5820
20160501|2016-03-14 08:30,14,15.815,15.815,15.525,15.57,7866
20160501|2016-03-14 09:00,14,15.565,15.585,15.52,15.57,4420
20160501|2016-03-14 09:30,14,15.57,15.59,15.41,15.44,4762
20160501|2016-03-14 10:00,14,15.435,15.49,15.425,15.465,3491
20160501|2016-03-14 10:30,14,15.46,15.49,15.445,15.49,2056
20160501|2016-03-14 11:00,14,15.49,15.495,15.46,15.475,1595
20160501|2016-03-14 11:30,14,15.48,15.54,15.47,15.54,1086
20160501|2016-03-14 12:00,14,15.535,15.545,15.5,15.525,1323
20160501|2016-03-14 12:30,14,15.52,15.53,15.465,15.465,729
20160501|2016-03-14 13:00,14,15.465,15.475,15.435,15.44,913
20160501|2016-03-14 13:30,14,15.445,15.465,15.415,15.42,783
20160501|2016-03-14 14:00,14,15.415,15.415,15.32,15.365,1755
20160501|2016-03-14 14:30,14,15.365,15.37,15.31,15.35,1152
20160501|2016-03-14 15:00,14,15.345,15.37,15.345,15.37,270
20160501|2016-03-14 15:30,14,15.37,15.385,15.365,15.365,163
20160501|2016-03-14 17:00,15,15.375,15.385,15.355,15.365,190
20160501|2016-03-14 17:30,15,15.375,15.39,15.375,15.38,164
20160501|2016-03-14 18:00,15,15.385,15.41,15.375,15.39,324
20160501|2016-03-14 18:30,15,15.395,15.42,15.38,15.405,368
20160501|2016-03-14 19:00,15,15.4,15.405,15.38,15.38,207
20160501|2016-03-14 19:30,15,15.38,15.4,15.38,15.395,283
20160501|2016-03-14 20:00,15,15.395,15.405,15.265,15.34,2681
20160501|2016-03-14 20:30,15,15.34,15.345,15.315,15.335,416
20160501|2016-03-14 21:00,15,15.335,15.34,15.305,15.31,490
20160501|2016-03-14 21:30,15,15.305,15.315,15.265,15.295,601
20160501|2016-03-14 22:00,15,15.29,15.3,15.29,15.3,214
20160501|2016-03-14 22:30,15,15.295,15.34,15.29,15.33,207
20160501|2016-03-14 23:00,15,15.325,15.335,15.32,15.335,248
20160501|2016-03-14 23:30,15,15.335,15.34,15.325,15.33,187
20160501|2016-03-15 00:00,15,15.325,15.335,15.315,15.315,195
20160501|2016-03-15 00:30,15,15.315,15.32,15.285,15.31,357
20160501|2016-03-15 01:00,15,15.305,15.355,15.295,15.34,455
20160501|2016-03-15 01:30,15,15.335,15.37,15.315,15.335,855
20160501|2016-03-15 02:00,15,15.33,15.33,15.305,15.31,312
20160501|2016-03-15 02:30,15,15.31,15.345,15.31,15.325,260
20160501|2016-03-15 03:00,15,15.325,15.37,15.325,15.365,854
20160501|2016-03-15 03:30,15,15.36,15.41,15.355,15.4,631
20160501|2016-03-15 04:00,15,15.395,15.395,15.36,15.37,258
20160501|2016-03-15 04:30,15,15.365,15.38,15.32,15.325,337
20160501|2016-03-15 05:00,15,15.32,15.34,15.31,15.335,487
20160501|2016-03-15 05:30,15,15.33,15.345,15.325,15.335,450
20160501|2016-03-15 06:00,15,15.34,15.36,15.34,15.355,177
20160501|2016-03-15 06:30,15,15.355,15.365,15.325,15.33,388
20160501|2016-03-15 07:00,15,15.33,15.335,15.25,15.28,1852
20160501|2016-03-15 07:30,15,15.275,15.335,15.225,15.325,2949
20160501|2016-03-15 08:00,15,15.32,15.375,15.2,15.255,3225
20160501|2016-03-15 08:30,15,15.26,15.31,15.21,15.255,2260
20160501|2016-03-15 09:00,15,15.25,15.3,15.225,15.255,2385
20160501|2016-03-15 09:30,15,15.255,15.295,15.23,15.28,2092
20160501|2016-03-15 10:00,15,15.28,15.3,15.235,15.255,2093
20160501|2016-03-15 10:30,15,15.255,15.325,15.255,15.325,1432
20160501|2016-03-15 11:00,15,15.325,15.33,15.285,15.29,988
20160501|2016-03-15 11:30,15,15.29,15.31,15.285,15.3,583
20160501|2016-03-15 12:00,15,15.305,15.305,15.255,15.28,1899
20160501|2016-03-15 12:30,15,15.28,15.285,15.27,15.275,404
20160501|2016-03-15 13:00,15,15.275,15.28,15.26,15.265,379
20160501|2016-03-15 13:30,15,15.265,15.285,15.265,15.275,165
20160501|2016-03-15 14:00,15,15.275,15.3,15.275,15.3,232
20160501|2016-03-15 14:30,15,15.3,15.31,15.29,15.295,326
20160501|2016-03-15 15:00,15,15.295,15.3,15.28,15.29,117
20160501|2016-03-15 15:30,15,15.295,15.295,15.285,15.29,82
20160501|2016-03-15 17:00,16,15.29,15.295,15.275,15.29,74
20160501|2016-03-15 17:30,16,15.285,15.3,15.285,15.29,50
20160501|2016-03-15 18:00,16,15.29,15.295,15.29,15.29,90
20160501|2016-03-15 18:30,16,15.29,15.295,15.265,15.295,261
20160501|2016-03-15 19:00,16,15.3,15.315,15.295,15.31,182
20160501|2016-03-15 19:30,16,15.31,15.34,15.31,15.31,775
20160501|2016-03-15 20:00,16,15.31,15.31,15.25,15.275,705
20160501|2016-03-15 20:30,16,15.275,15.3,15.265,15.3,239
20160501|2016-03-15 21:00,16,15.295,15.295,15.275,15.28,123
20160501|2016-03-15 21:30,16,15.275,15.305,15.27,15.285,207
20160501|2016-03-15 22:00,16,15.28,15.3,15.28,15.29,74
20160501|2016-03-15 22:30,16,15.29,15.295,15.275,15.275,106
20160501|2016-03-15 23:00,16,15.28,15.29,15.27,15.29,140
20160501|2016-03-15 23:30,16,15.285,15.3,15.285,15.295,93
20160501|2016-03-16 00:00,16,15.295,15.315,15.29,15.305,160
20160501|2016-03-16 00:30,16,15.305,15.32,15.3,15.315,146
20160501|2016-03-16 01:00,16,15.32,15.32,15.305,15.305,403
20160501|2016-03-16 01:30,16,15.305,15.32,15.3,15.305,237
20160501|2016-03-16 02:00,16,15.31,15.32,15.285,15.29,240
20160501|2016-03-16 02:30,16,15.29,15.29,15.235,15.245,751
20160501|2016-03-16 03:00,16,15.245,15.27,15.21,15.26,842
20160501|2016-03-16 03:30,16,15.255,15.285,15.25,15.275,298
20160501|2016-03-16 04:00,16,15.275,15.305,15.27,15.3,594
20160501|2016-03-16 04:30,16,15.295,15.32,15.295,15.32,418
20160501|2016-03-16 05:00,16,15.32,15.325,15.31,15.315,495
20160501|2016-03-16 05:30,16,15.315,15.32,15.305,15.305,146
20160501|2016-03-16 06:00,16,15.31,15.31,15.28,15.28,381
20160501|2016-03-16 06:30,16,15.285,15.32,15.28,15.305,263
20160501|2016-03-16 07:00,16,15.3,15.32,15.28,15.3,1167
20160501|2016-03-16 07:30,16,15.3,15.3,15.25,15.275,1827
20160501|2016-03-16 08:00,16,15.27,15.29,15.225,15.25,1505
20160501|2016-03-16 08:30,16,15.25,15.28,15.24,15.275,2152
20160501|2016-03-16 09:00,16,15.275,15.33,15.27,15.315,2915
20160501|2016-03-16 09:30,16,15.315,15.325,15.285,15.295,3216
20160501|2016-03-16 10:00,16,15.295,15.3,15.27,15.27,916
20160501|2016-03-16 10:30,16,15.275,15.29,15.265,15.265,688
20160501|2016-03-16 11:00,16,15.265,15.285,15.25,15.255,1108
20160501|2016-03-16 11:30,16,15.25,15.26,15.235,15.255,912
20160501|2016-03-16 12:00,16,15.255,15.255,15.215,15.23,1650
20160501|2016-03-16 12:30,16,15.23,15.25,15.22,15.23,705
20160501|2016-03-16 13:00,16,15.3,15.555,15.255,15.515,8756
20160501|2016-03-16 13:30,16,15.52,15.67,15.45,15.6,4515
20160501|2016-03-16 14:00,16,15.6,15.64,15.585,15.635,1252
20160501|2016-03-16 14:30,16,15.635,15.675,15.615,15.645,1559
20160501|2016-03-16 15:00,16,15.645,15.66,15.63,15.645,230
20160501|2016-03-16 15:30,16,15.65,15.655,15.635,15.635,197
20160501|2016-03-16 17:00,17,15.625,15.635,15.605,15.615,194
20160501|2016-03-16 17:30,17,15.615,15.615,15.6,15.615,105
20160501|2016-03-16 18:00,17,15.61,15.615,15.6,15.6,206
20160501|2016-03-16 18:30,17,15.605,15.61,15.6,15.61,244
20160501|2016-03-16 19:00,17,15.61,15.69,15.605,15.645,927
20160501|2016-03-16 19:30,17,15.65,15.68,15.64,15.665,629
20160501|2016-03-16 20:00,17,15.665,15.675,15.585,15.595,1732
20160501|2016-03-16 20:30,17,15.595,15.595,15.57,15.585,533
20160501|2016-03-16 21:00,17,15.59,15.595,15.565,15.585,477
20160501|2016-03-16 21:30,17,15.58,15.585,15.565,15.565,245
20160501|2016-03-16 22:00,17,15.57,15.595,15.57,15.59,200
20160501|2016-03-16 22:30,17,15.59,15.61,15.59,15.6,126
20160501|2016-03-16 23:00,17,15.605,15.61,15.585,15.595,295
20160501|2016-03-16 23:30,17,15.59,15.605,15.575,15.58,274
20160501|2016-03-17 00:00,17,15.585,15.61,15.58,15.61,170
20160501|2016-03-17 00:30,17,15.605,15.63,15.605,15.62,578
20160501|2016-03-17 01:00,17,15.62,15.645,15.61,15.64,319
20160501|2016-03-17 01:30,17,15.64,15.65,15.62,15.64,519
20160501|2016-03-17 02:00,17,15.64,15.66,15.58,15.645,1099
20160501|2016-03-17 02:30,17,15.65,15.66,15.635,15.65,440
20160501|2016-03-17 03:00,17,15.65,15.715,15.65,15.7,1412
20160501|2016-03-17 03:30,17,15.7,15.735,15.695,15.72,1088
20160501|2016-03-17 04:00,17,15.725,15.73,15.65,15.67,1110
20160501|2016-03-17 04:30,17,15.67,15.69,15.66,15.68,495
20160501|2016-03-17 05:00,17,15.68,15.745,15.68,15.73,1258
20160501|2016-03-17 05:30,17,15.735,15.78,15.73,15.735,1684
20160501|2016-03-17 06:00,17,15.74,15.78,15.725,15.725,984
20160501|2016-03-17 06:30,17,15.73,15.765,15.715,15.745,1473
20160501|2016-03-17 07:00,17,15.75,15.76,15.685,15.725,4347
20160501|2016-03-17 07:30,17,15.725,15.75,15.67,15.725,4520
20160501|2016-03-17 08:00,17,15.725,15.95,15.715,15.895,9028
20160501|2016-03-17 08:30,17,15.895,15.905,15.775,15.855,4932
20160501|2016-03-17 09:00,17,15.855,15.93,15.845,15.905,5350
20160501|2016-03-17 09:30,17,15.91,16.075,15.895,16.005,8129
20160501|2016-03-17 10:00,17,16.005,16.035,15.97,15.985,3283
20160501|2016-03-17 10:30,17,15.98,16.02,15.95,16.015,3202
20160501|2016-03-17 11:00,17,16.015,16.035,15.985,16.01,2142
20160501|2016-03-17 11:30,17,16.01,16.07,16,16.035,3111
20160501|2016-03-17 12:00,17,16.035,16.04,15.985,16.015,3106
20160501|2016-03-17 12:30,17,16.01,16.02,15.985,16.01,1056
20160501|2016-03-17 13:00,17,16.005,16.01,15.99,16.005,714
20160501|2016-03-17 13:30,17,16,16.005,15.92,15.945,1613
20160501|2016-03-17 14:00,17,15.945,15.95,15.92,15.95,580
20160501|2016-03-17 14:30,17,15.95,15.95,15.905,15.93,710
20160501|2016-03-17 15:00,17,15.935,15.94,15.915,15.935,174
20160501|2016-03-17 15:30,17,15.935,15.95,15.93,15.935,144
20160501|2016-03-17 17:00,18,15.97,15.97,15.945,15.955,319
20160501|2016-03-17 17:30,18,15.95,15.97,15.95,15.965,117
20160501|2016-03-17 18:00,18,15.965,15.965,15.955,15.96,47
20160501|2016-03-17 18:30,18,15.96,15.96,15.94,15.95,170
20160501|2016-03-17 19:00,18,15.95,15.96,15.945,15.96,470
20160501|2016-03-17 19:30,18,15.965,15.985,15.955,15.975,342
20160501|2016-03-17 20:00,18,15.98,16.105,15.98,16.065,1716
20160501|2016-03-17 20:30,18,16.065,16.105,16.05,16.085,766
20160501|2016-03-17 21:00,18,16.085,16.14,16.08,16.11,1092
20160501|2016-03-17 21:30,18,16.105,16.12,16.065,16.105,525
20160501|2016-03-17 22:00,18,16.11,16.14,16.095,16.115,549
20160501|2016-03-17 22:30,18,16.125,16.125,16.08,16.115,329
20160501|2016-03-17 23:00,18,16.115,16.115,16.08,16.09,196
20160501|2016-03-17 23:30,18,16.085,16.12,16.08,16.105,283
20160501|2016-03-18 00:00,18,16.11,16.14,16.105,16.105,215
20160501|2016-03-18 00:30,18,16.11,16.115,16.09,16.095,198
20160501|2016-03-18 01:00,18,16.095,16.145,16.095,16.135,479
20160501|2016-03-18 01:30,18,16.135,16.17,16.115,16.12,1126
20160501|2016-03-18 02:00,18,16.12,16.17,16.095,16.12,887
20160501|2016-03-18 02:30,18,16.125,16.145,16.02,16.045,1881
20160501|2016-03-18 03:00,18,16.05,16.12,16.04,16.09,1018
20160501|2016-03-18 03:30,18,16.095,16.11,16.01,16.04,902
20160501|2016-03-18 04:00,18,16.035,16.045,16.01,16.04,590
20160501|2016-03-18 04:30,18,16.03,16.055,16.025,16.04,368
20160501|2016-03-18 05:00,18,16.04,16.06,16.04,16.055,297
20160501|2016-03-18 05:30,18,16.055,16.065,16.035,16.035,512
20160501|2016-03-18 06:00,18,16.04,16.045,16.025,16.04,325
20160501|2016-03-18 06:30,18,16.04,16.04,15.985,15.995,1068
20160501|2016-03-18 07:00,18,15.995,16.065,15.955,15.99,2495
20160501|2016-03-18 07:30,18,15.99,16.045,15.975,16.01,1584
20160501|2016-03-18 08:00,18,16.01,16.01,15.86,15.88,3176
20160501|2016-03-18 08:30,18,15.875,15.94,15.835,15.915,2631
20160501|2016-03-18 09:00,18,15.915,15.915,15.855,15.875,1909
20160501|2016-03-18 09:30,18,15.875,15.915,15.865,15.885,2701
20160501|2016-03-18 10:00,18,15.885,15.9,15.86,15.86,2154
20160501|2016-03-18 10:30,18,15.86,15.895,15.84,15.86,2403
20160501|2016-03-18 11:00,18,15.865,15.885,15.805,15.82,1543
20160501|2016-03-18 11:30,18,15.82,15.825,15.755,15.775,1992
20160501|2016-03-18 12:00,18,15.775,15.835,15.755,15.83,1840
20160501|2016-03-18 12:30,18,15.83,15.87,15.82,15.855,1197
20160501|2016-03-18 13:00,18,15.85,15.895,15.84,15.85,960
20160501|2016-03-18 13:30,18,15.845,15.85,15.815,15.835,340
20160501|2016-03-18 14:00,18,15.84,15.84,15.805,15.82,331
20160501|2016-03-18 14:30,18,15.815,15.85,15.795,15.82,489
20160501|2016-03-18 15:00,18,15.82,15.845,15.82,15.845,96
20160501|2016-03-18 15:30,18,15.845,15.855,15.82,15.825,134
20160501|2016-03-20 17:00,21,15.83,15.865,15.82,15.86,137
20160501|2016-03-20 17:30,21,15.86,15.88,15.835,15.865,110
20160501|2016-03-20 18:00,21,15.87,15.87,15.815,15.825,126
20160501|2016-03-20 18:30,21,15.82,15.825,15.805,15.815,134
20160501|2016-03-20 19:00,21,15.815,15.835,15.805,15.82,189
20160501|2016-03-20 19:30,21,15.82,15.855,15.82,15.825,285
20160501|2016-03-20 20:00,21,15.825,15.85,15.78,15.8,575
20160501|2016-03-20 20:30,21,15.805,15.82,15.77,15.81,566
20160501|2016-03-20 21:00,21,15.815,15.86,15.81,15.855,415
20160501|2016-03-20 21:30,21,15.855,15.885,15.835,15.88,442
20160501|2016-03-20 22:00,21,15.885,15.89,15.845,15.86,391
20160501|2016-03-20 22:30,21,15.865,15.865,15.845,15.855,163
20160501|2016-03-20 23:00,21,15.85,15.86,15.845,15.86,35
20160501|2016-03-20 23:30,21,15.855,15.865,15.845,15.85,118
20160501|2016-03-21 00:00,21,15.855,15.875,15.85,15.87,234
20160501|2016-03-21 00:30,21,15.865,15.865,15.74,15.785,1650
20160501|2016-03-21 01:00,21,15.785,15.805,15.75,15.77,717
20160501|2016-03-21 01:30,21,15.77,15.8,15.765,15.775,325
20160501|2016-03-21 02:00,21,15.775,15.79,15.75,15.765,358
20160501|2016-03-21 02:30,21,15.77,15.775,15.725,15.745,374
20160501|2016-03-21 03:00,21,15.75,15.77,15.73,15.74,431
20160501|2016-03-21 03:30,21,15.74,15.785,15.74,15.76,461
20160501|2016-03-21 04:00,21,15.765,15.785,15.75,15.78,515
20160501|2016-03-21 04:30,21,15.785,15.795,15.77,15.785,302
20160501|2016-03-21 05:00,21,15.785,15.8,15.775,15.775,280
20160501|2016-03-21 05:30,21,15.775,15.845,15.765,15.845,519
20160501|2016-03-21 06:00,21,15.845,15.925,15.84,15.875,1303
20160501|2016-03-21 06:30,21,15.875,15.89,15.86,15.865,535
20160501|2016-03-21 07:00,21,15.865,15.87,15.745,15.77,2023
20160501|2016-03-21 07:30,21,15.775,15.78,15.745,15.765,1152
20160501|2016-03-21 08:00,21,15.765,15.88,15.755,15.83,3831
20160501|2016-03-21 08:30,21,15.83,15.885,15.83,15.865,2683
20160501|2016-03-21 09:00,21,15.87,15.885,15.83,15.84,2979
20160501|2016-03-21 09:30,21,15.845,15.845,15.78,15.815,1895
20160501|2016-03-21 10:00,21,15.815,15.89,15.81,15.86,1505
20160501|2016-03-21 10:30,21,15.86,15.91,15.85,15.88,1094
20160501|2016-03-21 11:00,21,15.88,15.9,15.865,15.88,904
20160501|2016-03-21 11:30,21,15.885,15.89,15.835,15.855,771
20160501|2016-03-21 12:00,21,15.86,15.875,15.84,15.86,901
20160501|2016-03-21 12:30,21,15.865,15.87,15.85,15.865,243
20160501|2016-03-21 13:00,21,15.865,15.875,15.84,15.85,339
20160501|2016-03-21 13:30,21,15.85,15.875,15.845,15.87,233
20160501|2016-03-21 14:00,21,15.87,15.87,15.855,15.86,152
20160501|2016-03-21 14:30,21,15.86,15.865,15.85,15.86,235
20160501|2016-03-21 15:00,21,15.85,15.88,15.85,15.875,85
20160501|2016-03-21 15:30,21,15.875,15.875,15.855,15.865,102
20160501|2016-03-21 17:00,22,15.855,15.865,15.85,15.865,44
20160501|2016-03-21 17:30,22,15.865,15.865,15.855,15.86,14
20160501|2016-03-21 18:00,22,15.855,15.855,15.82,15.845,191
20160501|2016-03-21 18:30,22,15.845,15.845,15.835,15.84,78
20160501|2016-03-21 19:00,22,15.84,15.885,15.825,15.88,325
20160501|2016-03-21 19:30,22,15.88,15.91,15.87,15.875,622
20160501|2016-03-21 20:00,22,15.88,15.885,15.84,15.84,274
20160501|2016-03-21 20:30,22,15.84,15.85,15.83,15.83,152
20160501|2016-03-21 21:00,22,15.83,15.835,15.82,15.825,158
20160501|2016-03-21 21:30,22,15.83,15.865,15.825,15.86,186
20160501|2016-03-21 22:00,22,15.86,15.88,15.86,15.88,158
20160501|2016-03-21 22:30,22,15.885,15.9,15.88,15.88,252
20160501|2016-03-21 23:00,22,15.88,15.885,15.84,15.84,510
20160501|2016-03-21 23:30,22,15.84,15.885,15.84,15.865,227
20160501|2016-03-22 00:00,22,15.86,15.87,15.855,15.87,47
20160501|2016-03-22 00:30,22,15.87,15.98,15.87,15.965,1633
20160501|2016-03-22 01:00,22,15.965,15.965,15.92,15.95,454
20160501|2016-03-22 01:30,22,15.945,16.005,15.925,16,767
20160501|2016-03-22 02:00,22,16.005,16.04,15.97,16,1430
20160501|2016-03-22 02:30,22,16,16.04,15.97,16.02,945
20160501|2016-03-22 03:00,22,16.02,16.035,15.985,15.99,858
20160501|2016-03-22 03:30,22,15.99,15.995,15.925,15.945,877
20160501|2016-03-22 04:00,22,15.945,16,15.945,15.995,431
20160501|2016-03-22 04:30,22,15.995,16,15.96,15.995,546
20160501|2016-03-22 05:00,22,15.99,15.99,15.955,15.98,594
20160501|2016-03-22 05:30,22,15.98,15.995,15.97,15.985,367
20160501|2016-03-22 06:00,22,15.98,16,15.975,15.985,297
20160501|2016-03-22 06:30,22,15.985,15.99,15.9,15.905,1014
20160501|2016-03-22 07:00,22,15.91,15.96,15.9,15.93,1365
20160501|2016-03-22 07:30,22,15.935,15.975,15.905,15.915,2129
20160501|2016-03-22 08:00,22,15.92,15.935,15.795,15.865,3502
20160501|2016-03-22 08:30,22,15.87,15.995,15.87,15.965,3322
20160501|2016-03-22 09:00,22,15.97,15.985,15.92,15.98,2478
20160501|2016-03-22 09:30,22,15.98,15.985,15.92,15.92,1996
20160501|2016-03-22 10:00,22,15.925,15.925,15.86,15.875,2172
20160501|2016-03-22 10:30,22,15.875,15.895,15.85,15.865,1275
20160501|2016-03-22 11:00,22,15.86,15.88,15.835,15.85,1008
20160501|2016-03-22 11:30,22,15.85,15.85,15.79,15.82,1740
20160501|2016-03-22 12:00,22,15.82,15.89,15.815,15.88,1560
20160501|2016-03-22 12:30,22,15.875,15.875,15.84,15.85,731
20160501|2016-03-22 13:00,22,15.845,15.86,15.825,15.85,450
20160501|2016-03-22 13:30,22,15.85,15.885,15.845,15.88,317
20160501|2016-03-22 14:00,22,15.875,15.885,15.87,15.875,158
20160501|2016-03-22 14:30,22,15.875,15.9,15.875,15.9,241
20160501|2016-03-22 15:00,22,15.9,15.92,15.865,15.895,329
20160501|2016-03-22 15:30,22,15.895,15.91,15.89,15.9,89
20160501|2016-03-22 17:00,23,15.885,15.905,15.82,15.865,251
20160501|2016-03-22 17:30,23,15.865,15.87,15.855,15.87,42
20160501|2016-03-22 18:00,23,15.875,15.9,15.875,15.9,145
20160501|2016-03-22 18:30,23,15.895,15.895,15.89,15.89,75
20160501|2016-03-22 19:00,23,15.89,15.93,15.88,15.92,466
20160501|2016-03-22 19:30,23,15.925,15.935,15.895,15.9,385
20160501|2016-03-22 20:00,23,15.9,15.905,15.83,15.845,673
20160501|2016-03-22 20:30,23,15.845,15.845,15.805,15.825,494
20160501|2016-03-22 21:00,23,15.82,15.83,15.81,15.82,128
20160501|2016-03-22 21:30,23,15.815,15.83,15.81,15.815,145
20160501|2016-03-22 22:00,23,15.815,15.825,15.81,15.82,45
20160501|2016-03-22 22:30,23,15.82,15.825,15.805,15.805,195
20160501|2016-03-22 23:00,23,15.81,15.82,15.755,15.775,1139
20160501|2016-03-22 23:30,23,15.775,15.785,15.76,15.775,400
20160501|2016-03-23 00:00,23,15.775,15.79,15.775,15.78,330
20160501|2016-03-23 00:30,23,15.775,15.78,15.755,15.77,610
20160501|2016-03-23 01:00,23,15.765,15.78,15.76,15.775,320
20160501|2016-03-23 01:30,23,15.775,15.78,15.735,15.74,564
20160501|2016-03-23 02:00,23,15.74,15.75,15.69,15.705,1189
20160501|2016-03-23 02:30,23,15.705,15.705,15.605,15.67,2425
20160501|2016-03-23 03:00,23,15.675,15.68,15.655,15.67,488
20160501|2016-03-23 03:30,23,15.67,15.685,15.67,15.68,476
20160501|2016-03-23 04:00,23,15.675,15.68,15.615,15.63,1019
20160501|2016-03-23 04:30,23,15.63,15.675,15.615,15.655,686
20160501|2016-03-23 05:00,23,15.655,15.665,15.645,15.645,396
20160501|2016-03-23 05:30,23,15.645,15.69,15.635,15.675,385
20160501|2016-03-23 06:00,23,15.68,15.68,15.655,15.68,355
20160501|2016-03-23 06:30,23,15.68,15.68,15.63,15.65,634
20160501|2016-03-23 07:00,23,15.655,15.655,15.275,15.46,9712
20160501|2016-03-23 07:30,23,15.46,15.46,15.375,15.395,6079
20160501|2016-03-23 08:00,23,15.395,15.415,15.335,15.385,6160
20160501|2016-03-23 08:30,23,15.39,15.405,15.305,15.315,7141
20160501|2016-03-23 09:00,23,15.31,15.34,15.265,15.28,6294
20160501|2016-03-23 09:30,23,15.285,15.335,15.25,15.285,5701
20160501|2016-03-23 10:00,23,15.28,15.285,15.24,15.285,3599
20160501|2016-03-23 10:30,23,15.285,15.345,15.275,15.33,2018
20160501|2016-03-23 11:00,23,15.335,15.335,15.26,15.265,1652
20160501|2016-03-23 11:30,23,15.265,15.29,15.24,15.28,2144
20160501|2016-03-23 12:00,23,15.285,15.3,15.26,15.265,2273
20160501|2016-03-23 12:30,23,15.265,15.28,15.26,15.28,710
20160501|2016-03-23 13:00,23,15.275,15.3,15.275,15.29,587
20160501|2016-03-23 13:30,23,15.295,15.295,15.285,15.29,301
20160501|2016-03-23 14:00,23,15.29,15.295,15.25,15.25,602
20160501|2016-03-23 14:30,23,15.255,15.265,15.235,15.245,732
20160501|2016-03-23 15:00,23,15.245,15.275,15.245,15.27,247
20160501|2016-03-23 15:30,23,15.265,15.27,15.25,15.25,176
20160501|2016-03-23 17:00,24,15.275,15.29,15.255,15.29,211
20160501|2016-03-23 17:30,24,15.285,15.31,15.28,15.3,145
20160501|2016-03-23 18:00,24,15.3,15.3,15.275,15.285,180
20160501|2016-03-23 18:30,24,15.285,15.3,15.275,15.28,118
20160501|2016-03-23 19:00,24,15.28,15.295,15.265,15.27,202
20160501|2016-03-23 19:30,24,15.27,15.295,15.265,15.285,220
20160501|2016-03-23 20:00,24,15.285,15.29,15.21,15.245,1325
20160501|2016-03-23 20:30,24,15.24,15.255,15.22,15.24,902
20160501|2016-03-23 21:00,24,15.24,15.25,15.23,15.25,220
20160501|2016-03-23 21:30,24,15.245,15.27,15.24,15.245,345
20160501|2016-03-23 22:00,24,15.25,15.27,15.245,15.27,225
20160501|2016-03-23 22:30,24,15.265,15.28,15.255,15.27,165
20160501|2016-03-23 23:00,24,15.275,15.28,15.265,15.275,121
20160501|2016-03-23 23:30,24,15.275,15.285,15.265,15.27,201
20160501|2016-03-24 00:00,24,15.275,15.28,15.27,15.275,168
20160501|2016-03-24 00:30,24,15.275,15.305,15.275,15.29,276
20160501|2016-03-24 01:00,24,15.285,15.295,15.27,15.27,334
20160501|2016-03-24 01:30,24,15.27,15.27,15.225,15.225,703
20160501|2016-03-24 02:00,24,15.225,15.23,15.105,15.215,1828
20160501|2016-03-24 02:30,24,15.215,15.215,15.185,15.195,437
20160501|2016-03-24 03:00,24,15.2,15.28,15.195,15.27,851
20160501|2016-03-24 03:30,24,15.265,15.285,15.26,15.265,664
20160501|2016-03-24 04:00,24,15.27,15.27,15.235,15.255,392
20160501|2016-03-24 04:30,24,15.255,15.27,15.24,15.27,261
20160501|2016-03-24 05:00,24,15.27,15.325,15.27,15.31,940
20160501|2016-03-24 05:30,24,15.31,15.31,15.28,15.3,647
20160501|2016-03-24 06:00,24,15.3,15.315,15.28,15.28,475
20160501|2016-03-24 06:30,24,15.28,15.3,15.27,15.295,505
20160501|2016-03-24 07:00,24,15.295,15.32,15.275,15.29,1423
20160501|2016-03-24 07:30,24,15.295,15.33,15.28,15.3,3372
20160501|2016-03-24 08:00,24,15.3,15.31,15.26,15.3,2767
20160501|2016-03-24 08:30,24,15.3,15.315,15.275,15.295,1942
20160501|2016-03-24 09:00,24,15.295,15.325,15.28,15.315,3426
20160501|2016-03-24 09:30,24,15.315,15.335,15.23,15.23,2056
20160501|2016-03-24 10:00,24,15.235,15.275,15.22,15.24,1582
20160501|2016-03-24 10:30,24,15.24,15.25,15.21,15.24,1017
20160501|2016-03-24 11:00,24,15.245,15.255,15.22,15.22,895
20160501|2016-03-24 11:30,24,15.22,15.22,15.185,15.195,1638
20160501|2016-03-24 12:00,24,15.19,15.205,15.18,15.19,1725
20160501|2016-03-24 12:30,24,15.195,15.205,15.185,15.195,578
20160501|2016-03-24 13:00,24,15.19,15.21,15.19,15.2,334
20160501|2016-03-24 13:30,24,15.2,15.205,15.19,15.195,133
20160501|2016-03-24 14:00,24,15.2,15.25,15.195,15.22,438
20160501|2016-03-24 14:30,24,15.22,15.22,15.16,15.175,528
20160501|2016-03-24 15:00,24,15.175,15.195,15.17,15.185,199
20160501|2016-03-24 15:30,24,15.185,15.205,15.17,15.2,220
20160501|2016-03-27 17:00,28,15.19,15.21,15.15,15.15,242
20160501|2016-03-27 17:30,28,15.15,15.18,15.15,15.17,122
20160501|2016-03-27 18:00,28,15.175,15.215,15.175,15.205,208
20160501|2016-03-27 18:30,28,15.205,15.205,15.19,15.195,100
20160501|2016-03-27 19:00,28,15.195,15.2,15.14,15.17,600
20160501|2016-03-27 19:30,28,15.175,15.195,15.17,15.19,237
20160501|2016-03-27 20:00,28,15.19,15.2,15.18,15.195,420
20160501|2016-03-27 20:30,28,15.195,15.2,15.165,15.17,241
20160501|2016-03-27 21:00,28,15.165,15.185,15.165,15.18,120
20160501|2016-03-27 21:30,28,15.175,15.175,15.165,15.17,124
20160501|2016-03-27 22:00,28,15.175,15.18,15.16,15.165,196
20160501|2016-03-27 22:30,28,15.17,15.175,15.165,15.175,39
20160501|2016-03-27 23:00,28,15.18,15.19,15.165,15.185,165
20160501|2016-03-27 23:30,28,15.18,15.205,15.18,15.195,146
20160501|2016-03-28 00:00,28,15.195,15.205,15.195,15.205,117
20160501|2016-03-28 00:30,28,15.205,15.23,15.195,15.225,311
20160501|2016-03-28 01:00,28,15.225,15.25,15.215,15.23,258
20160501|2016-03-28 01:30,28,15.225,15.23,15.2,15.2,294
20160501|2016-03-28 02:00,28,15.2,15.285,15.195,15.27,566
20160501|2016-03-28 02:30,28,15.27,15.27,15.235,15.25,260
20160501|2016-03-28 03:00,28,15.25,15.25,15.16,15.17,595
20160501|2016-03-28 03:30,28,15.17,15.185,15.165,15.185,218
20160501|2016-03-28 04:00,28,15.18,15.23,15.165,15.22,204
20160501|2016-03-28 04:30,28,15.225,15.235,15.225,15.23,142
20160501|2016-03-28 05:00,28,15.225,15.24,15.2,15.23,303
20160501|2016-03-28 05:30,28,15.23,15.235,15.215,15.23,205
20160501|2016-03-28 06:00,28,15.23,15.265,15.225,15.265,384
20160501|2016-03-28 06:30,28,15.26,15.265,15.25,15.26,199
20160501|2016-03-28 07:00,28,15.26,15.29,15.255,15.275,963
20160501|2016-03-28 07:30,28,15.275,15.305,15.235,15.235,1444
20160501|2016-03-28 08:00,28,15.235,15.33,15.22,15.315,2214
20160501|2016-03-28 08:30,28,15.315,15.375,15.295,15.315,2888
20160501|2016-03-28 09:00,28,15.31,15.31,15.22,15.245,2298
20160501|2016-03-28 09:30,28,15.245,15.26,15.205,15.225,1786
20160501|2016-03-28 10:00,28,15.225,15.24,15.21,15.215,755
20160501|2016-03-28 10:30,28,15.21,15.25,15.21,15.24,762
20160501|2016-03-28 11:00,28,15.24,15.245,15.19,15.195,863
20160501|2016-03-28 11:30,28,15.195,15.2,15.165,15.185,1349
20160501|2016-03-28 12:00,28,15.185,15.21,15.165,15.2,1253
20160501|2016-03-28 12:30,28,15.2,15.21,15.19,15.2,385
20160501|2016-03-28 13:00,28,15.2,15.2,15.19,15.195,367
20160501|2016-03-28 13:30,28,15.195,15.215,15.19,15.21,324
20160501|2016-03-28 14:00,28,15.21,15.21,15.19,15.205,176
20160501|2016-03-28 14:30,28,15.21,15.21,15.195,15.2,141
20160501|2016-03-28 15:00,28,15.195,15.255,15.195,15.225,395
20160501|2016-03-28 15:30,28,15.23,15.255,15.23,15.25,84
20160501|2016-03-28 17:00,29,15.23,15.235,15.225,15.23,88
20160501|2016-03-28 17:30,29,15.225,15.235,15.225,15.23,29
20160501|2016-03-28 18:00,29,15.23,15.255,15.23,15.25,139
20160501|2016-03-28 18:30,29,15.25,15.25,15.235,15.25,62
20160501|2016-03-28 19:00,29,15.245,15.245,15.225,15.235,151
20160501|2016-03-28 19:30,29,15.23,15.24,15.23,15.23,113
20160501|2016-03-28 20:00,29,15.23,15.24,15.2,15.22,377
20160501|2016-03-28 20:30,29,15.215,15.235,15.205,15.225,325
20160501|2016-03-28 21:00,29,15.22,15.22,15.2,15.21,112
20160501|2016-03-28 21:30,29,15.21,15.21,15.17,15.185,378
20160501|2016-03-28 22:00,29,15.18,15.2,15.17,15.19,257
20160501|2016-03-28 22:30,29,15.19,15.205,15.19,15.195,77
20160501|2016-03-28 23:00,29,15.2,15.205,15.175,15.175,185
20160501|2016-03-28 23:30,29,15.175,15.25,15.165,15.195,760
20160501|2016-03-29 00:00,29,15.19,15.2,15.185,15.19,93
20160501|2016-03-29 00:30,29,15.19,15.2,15.18,15.195,227
20160501|2016-03-29 01:00,29,15.195,15.215,15.185,15.21,353
20160501|2016-03-29 01:30,29,15.21,15.22,15.17,15.17,374
20160501|2016-03-29 02:00,29,15.175,15.18,15.115,15.12,1562
20160501|2016-03-29 02:30,29,15.125,15.145,15.115,15.13,502
20160501|2016-03-29 03:00,29,15.13,15.15,15.125,15.135,432
20160501|2016-03-29 03:30,29,15.135,15.14,15.115,15.125,405
20160501|2016-03-29 04:00,29,15.125,15.125,15.06,15.085,1168
20160501|2016-03-29 04:30,29,15.085,15.14,15.08,15.125,913
20160501|2016-03-29 05:00,29,15.12,15.125,15.105,15.105,179
20160501|2016-03-29 05:30,29,15.105,15.12,15.08,15.085,462
20160501|2016-03-29 06:00,29,15.09,15.125,15.06,15.115,1268
20160501|2016-03-29 06:30,29,15.12,15.195,15.12,15.175,1099
20160501|2016-03-29 07:00,29,15.175,15.19,15.145,15.19,866
20160501|2016-03-29 07:30,29,15.19,15.19,15.13,15.16,1171
20160501|2016-03-29 08:00,29,15.165,15.295,15.16,15.27,3915
20160501|2016-03-29 08:30,29,15.27,15.28,15.18,15.195,3458
20160501|2016-03-29 09:00,29,15.19,15.225,15.18,15.215,1826
20160501|2016-03-29 09:30,29,15.22,15.23,15.16,15.165,1768
20160501|2016-03-29 10:00,29,15.165,15.165,15.11,15.14,1911
20160501|2016-03-29 10:30,29,15.14,15.18,15.14,15.155,1130
20160501|2016-03-29 11:00,29,15.155,15.315,15.12,15.3,4218
20160501|2016-03-29 11:30,29,15.3,15.36,15.275,15.28,3456
20160501|2016-03-29 12:00,29,15.275,15.295,15.215,15.26,3036
20160501|2016-03-29 12:30,29,15.26,15.29,15.255,15.28,883
20160501|2016-03-29 13:00,29,15.275,15.32,15.265,15.31,1005
20160501|2016-03-29 13:30,29,15.31,15.355,15.305,15.34,813
20160501|2016-03-29 14:00,29,15.345,15.345,15.315,15.325,606
20160501|2016-03-29 14:30,29,15.33,15.355,15.325,15.35,411
20160501|2016-03-29 15:00,29,15.35,15.375,15.34,15.365,375
20160501|2016-03-29 15:30,29,15.365,15.375,15.35,15.36,152
20160501|2016-03-29 17:00,30,15.36,15.39,15.355,15.355,243
20160501|2016-03-29 17:30,30,15.36,15.365,15.35,15.355,96
20160501|2016-03-29 18:00,30,15.355,15.365,15.35,15.36,59
20160501|2016-03-29 18:30,30,15.365,15.375,15.365,15.365,150
20160501|2016-03-29 19:00,30,15.365,15.405,15.36,15.385,370
20160501|2016-03-29 19:30,30,15.385,15.385,15.37,15.38,216
20160501|2016-03-29 20:00,30,15.38,15.395,15.345,15.345,829
20160501|2016-03-29 20:30,30,15.345,15.35,15.325,15.325,328
20160501|2016-03-29 21:00,30,15.325,15.33,15.3,15.305,343
20160501|2016-03-29 21:30,30,15.305,15.32,15.305,15.315,224
20160501|2016-03-29 22:00,30,15.315,15.32,15.305,15.305,222
20160501|2016-03-29 22:30,30,15.305,15.31,15.295,15.3,118
20160501|2016-03-29 23:00,30,15.3,15.32,15.295,15.32,109
20160501|2016-03-29 23:30,30,15.32,15.33,15.315,15.33,98
20160501|2016-03-30 00:00,30,15.33,15.345,15.33,15.335,239
20160501|2016-03-30 00:30,30,15.335,15.35,15.33,15.35,178
20160501|2016-03-30 01:00,30,15.345,15.37,15.34,15.355,363
20160501|2016-03-30 01:30,30,15.35,15.36,15.345,15.355,206
20160501|2016-03-30 02:00,30,15.36,15.43,15.36,15.42,1237
20160501|2016-03-30 02:30,30,15.42,15.46,15.405,15.44,1001
20160501|2016-03-30 03:00,30,15.435,15.445,15.42,15.42,629
20160501|2016-03-30 03:30,30,15.42,15.425,15.385,15.395,367
20160501|2016-03-30 04:00,30,15.395,15.41,15.375,15.385,640
20160501|2016-03-30 04:30,30,15.39,15.39,15.36,15.37,644
20160501|2016-03-30 05:00,30,15.37,15.39,15.36,15.385,378
20160501|2016-03-30 05:30,30,15.385,15.39,15.345,15.355,693
20160501|2016-03-30 06:00,30,15.36,15.38,15.34,15.36,1258
20160501|2016-03-30 06:30,30,15.36,15.385,15.355,15.365,443
20160501|2016-03-30 07:00,30,15.37,15.375,15.275,15.3,2255
20160501|2016-03-30 07:30,30,15.3,15.345,15.28,15.325,1504
20160501|2016-03-30 08:00,30,15.32,15.345,15.3,15.335,1618
20160501|2016-03-30 08:30,30,15.34,15.44,15.33,15.395,4146
20160501|2016-03-30 09:00,30,15.395,15.41,15.355,15.38,3239
20160501|2016-03-30 09:30,30,15.38,15.41,15.33,15.335,2600
20160501|2016-03-30 10:00,30,15.34,15.345,15.225,15.24,4341
20160501|2016-03-30 10:30,30,15.235,15.24,15.185,15.225,2334
20160501|2016-03-30 11:00,30,15.225,15.26,15.215,15.23,936
20160501|2016-03-30 11:30,30,15.23,15.24,15.215,15.235,893
20160501|2016-03-30 12:00,30,15.23,15.24,15.205,15.225,1666
20160501|2016-03-30 12:30,30,15.225,15.235,15.215,15.215,482
20160501|2016-03-30 13:00,30,15.215,15.24,15.215,15.235,409
20160501|2016-03-30 13:30,30,15.24,15.26,15.24,15.255,298
20160501|2016-03-30 14:00,30,15.255,15.255,15.24,15.245,219
20160501|2016-03-30 14:30,30,15.245,15.25,15.175,15.21,830
20160501|2016-03-30 15:00,30,15.21,15.22,15.21,15.215,52
20160501|2016-03-30 15:30,30,15.21,15.22,15.2,15.22,146
20160501|2016-03-30 17:00,31,15.215,15.33,15.215,15.245,575
20160501|2016-03-30 17:30,31,15.245,15.25,15.225,15.23,100
20160501|2016-03-30 18:00,31,15.23,15.26,15.23,15.245,93
20160501|2016-03-30 18:30,31,15.245,15.26,15.24,15.25,122
20160501|2016-03-30 19:00,31,15.255,15.265,15.245,15.25,154
20160501|2016-03-30 19:30,31,15.25,15.26,15.235,15.24,200
20160501|2016-03-30 20:00,31,15.235,15.25,15.205,15.225,465
20160501|2016-03-30 20:30,31,15.23,15.265,15.23,15.255,419
20160501|2016-03-30 21:00,31,15.255,15.26,15.245,15.245,163
20160501|2016-03-30 21:30,31,15.245,15.245,15.2,15.215,406
20160501|2016-03-30 22:00,31,15.21,15.225,15.21,15.225,122
20160501|2016-03-30 22:30,31,15.225,15.245,15.225,15.235,136
20160501|2016-03-30 23:00,31,15.24,15.245,15.24,15.245,17
20160501|2016-03-30 23:30,31,15.245,15.26,15.24,15.25,159
20160501|2016-03-31 00:00,31,15.245,15.25,15.225,15.225,125
20160501|2016-03-31 00:30,31,15.23,15.23,15.205,15.23,283
20160501|2016-03-31 01:00,31,15.23,15.235,15.21,15.23,745
20160501|2016-03-31 01:30,31,15.225,15.25,15.21,15.235,349
20160501|2016-03-31 02:00,31,15.24,15.3,15.235,15.275,708
20160501|2016-03-31 02:30,31,15.28,15.28,15.24,15.25,461
20160501|2016-03-31 03:00,31,15.25,15.305,15.235,15.295,524
20160501|2016-03-31 03:30,31,15.295,15.385,15.295,15.385,1386
20160501|2016-03-31 04:00,31,15.385,15.39,15.355,15.375,487
20160501|2016-03-31 04:30,31,15.37,15.38,15.36,15.375,337
20160501|2016-03-31 05:00,31,15.375,15.375,15.34,15.34,444
20160501|2016-03-31 05:30,31,15.345,15.355,15.325,15.325,412
20160501|2016-03-31 06:00,31,15.325,15.43,15.32,15.405,1633
20160501|2016-03-31 06:30,31,15.41,15.445,15.405,15.42,914
20160501|2016-03-31 07:00,31,15.425,15.425,15.37,15.395,1256
20160501|2016-03-31 07:30,31,15.4,15.55,15.345,15.485,4907
20160501|2016-03-31 08:00,31,15.485,15.515,15.435,15.465,2732
20160501|2016-03-31 08:30,31,15.47,15.49,15.42,15.465,2370
20160501|2016-03-31 09:00,31,15.465,15.5,15.445,15.46,2237
20160501|2016-03-31 09:30,31,15.465,15.47,15.375,15.395,2114
20160501|2016-03-31 10:00,31,15.395,15.45,15.38,15.445,1473
20160501|2016-03-31 10:30,31,15.445,15.46,15.405,15.43,1024
20160501|2016-03-31 11:00,31,15.43,15.435,15.395,15.41,869
20160501|2016-03-31 11:30,31,15.405,15.41,15.36,15.385,1175
20160501|2016-03-31 12:00,31,15.385,15.475,15.38,15.455,2608
20160501|2016-03-31 12:30,31,15.455,15.48,15.435,15.45,901
20160501|2016-03-31 13:00,31,15.445,15.445,15.42,15.425,373
20160501|2016-03-31 13:30,31,15.425,15.445,15.415,15.44,217
20160501|2016-03-31 14:00,31,15.44,15.445,15.42,15.435,161
20160501|2016-03-31 14:30,31,15.435,15.445,15.425,15.43,293
20160501|2016-03-31 15:00,31,15.43,15.445,15.43,15.445,112
20160501|2016-03-31 15:30,31,15.445,15.46,15.44,15.45,79
20160501|2016-03-31 17:00,1,15.445,15.45,15.42,15.43,69
20160501|2016-03-31 17:30,1,15.43,15.455,15.43,15.45,93
20160501|2016-03-31 18:00,1,15.45,15.46,15.445,15.455,84
20160501|2016-03-31 18:30,1,15.45,15.45,15.44,15.445,62
20160501|2016-03-31 19:00,1,15.44,15.475,15.435,15.47,310
20160501|2016-03-31 19:30,1,15.47,15.48,15.43,15.445,533
20160501|2016-03-31 20:00,1,15.45,15.465,15.415,15.44,512
20160501|2016-03-31 20:30,1,15.44,15.445,15.41,15.425,358
20160501|2016-03-31 21:00,1,15.425,15.425,15.375,15.385,448
20160501|2016-03-31 21:30,1,15.39,15.41,15.385,15.395,362
20160501|2016-03-31 22:00,1,15.395,15.4,15.39,15.395,116
20160501|2016-03-31 22:30,1,15.4,15.4,15.385,15.39,43
20160501|2016-03-31 23:00,1,15.39,15.415,15.39,15.41,215
20160501|2016-03-31 23:30,1,15.41,15.41,15.375,15.385,570
20160501|2016-04-01 00:00,1,15.38,15.41,15.375,15.405,565
20160501|2016-04-01 00:30,1,15.41,15.42,15.405,15.41,198
20160501|2016-04-01 01:00,1,15.415,15.42,15.4,15.415,590
20160501|2016-04-01 01:30,1,15.415,15.43,15.4,15.405,781
20160501|2016-04-01 02:00,1,15.405,15.42,15.38,15.415,483
20160501|2016-04-01 02:30,1,15.42,15.45,15.41,15.415,491
20160501|2016-04-01 03:00,1,15.415,15.425,15.38,15.42,302
20160501|2016-04-01 03:30,1,15.42,15.435,15.4,15.42,492
20160501|2016-04-01 04:00,1,15.42,15.48,15.415,15.435,990
20160501|2016-04-01 04:30,1,15.43,15.44,15.41,15.415,481
20160501|2016-04-01 05:00,1,15.41,15.42,15.405,15.41,336
20160501|2016-04-01 05:30,1,15.41,15.415,15.395,15.4,244
20160501|2016-04-01 06:00,1,15.395,15.4,15.325,15.35,1472
20160501|2016-04-01 06:30,1,15.35,15.36,15.3,15.345,1074
20160501|2016-04-01 07:00,1,15.345,15.415,15.345,15.38,1364
20160501|2016-04-01 07:30,1,15.375,15.375,14.95,14.995,13384
20160501|2016-04-01 08:00,1,14.995,15.02,14.91,14.965,5292
20160501|2016-04-01 08:30,1,14.96,14.985,14.93,14.94,3200
20160501|2016-04-01 09:00,1,14.935,14.955,14.835,14.94,6547
20160501|2016-04-01 09:30,1,14.94,14.97,14.915,14.945,2369
20160501|2016-04-01 10:00,1,14.94,14.945,14.83,14.83,3412
20160501|2016-04-01 10:30,1,14.825,14.89,14.785,14.89,3086
20160501|2016-04-01 11:00,1,14.885,14.92,14.86,14.915,1677
20160501|2016-04-01 11:30,1,14.91,14.94,14.9,14.92,1288
20160501|2016-04-01 12:00,1,14.925,15.085,14.915,15.075,4196
20160501|2016-04-01 12:30,1,15.075,15.095,15.03,15.035,1373
20160501|2016-04-01 13:00,1,15.035,15.065,15.015,15.035,816
20160501|2016-04-01 13:30,1,15.035,15.045,14.995,15.005,526
20160501|2016-04-01 14:00,1,15.005,15.07,15.005,15.04,503
20160501|2016-04-01 14:30,1,15.035,15.085,15.035,15.065,452
20160501|2016-04-01 15:00,1,15.06,15.075,15.035,15.06,244
20160501|2016-04-01 15:30,1,15.06,15.06,15.03,15.05,131
20160501|2016-04-03 17:00,4,15.025,15.05,15.005,15.01,158
20160501|2016-04-03 17:30,4,15.01,15.015,14.995,15.005,141
20160501|2016-04-03 18:00,4,15.01,15.045,15.005,15.03,132
20160501|2016-04-03 18:30,4,15.025,15.04,15.01,15.02,242
20160501|2016-04-03 19:00,4,15.025,15.03,14.99,15.03,442
20160501|2016-04-03 19:30,4,15.035,15.06,15.03,15.06,206
20160501|2016-04-03 20:00,4,15.06,15.06,15.015,15.045,201
20160501|2016-04-03 20:30,4,15.035,15.04,14.98,15.02,448
20160501|2016-04-03 21:00,4,15.015,15.05,15.015,15.03,93
20160501|2016-04-03 21:30,4,15.035,15.04,15.02,15.03,101
20160501|2016-04-03 22:00,4,15.04,15.04,15.025,15.025,37
20160501|2016-04-03 22:30,4,15.03,15.065,15.02,15.065,244
20160501|2016-04-03 23:00,4,15.065,15.105,15.04,15.05,658
20160501|2016-04-03 23:30,4,15.05,15.05,15.02,15.03,114
20160501|2016-04-04 00:00,4,15.025,15.05,15.025,15.035,212
20160501|2016-04-04 00:30,4,15.03,15.055,15.025,15.05,80
20160501|2016-04-04 01:00,4,15.045,15.045,14.935,14.945,1079
20160501|2016-04-04 01:30,4,14.945,14.98,14.895,14.97,875
20160501|2016-04-04 02:00,4,14.97,14.995,14.96,14.97,486
20160501|2016-04-04 02:30,4,14.965,14.985,14.955,14.98,278
20160501|2016-04-04 03:00,4,14.98,15.015,14.95,14.965,935
20160501|2016-04-04 03:30,4,14.965,14.985,14.955,14.96,314
20160501|2016-04-04 04:00,4,14.96,14.975,14.955,14.96,272
20160501|2016-04-04 04:30,4,14.955,15.02,14.955,15.015,726
20160501|2016-04-04 05:00,4,15.015,15.015,14.94,14.965,660
20160501|2016-04-04 05:30,4,14.96,14.98,14.95,14.96,366
20160501|2016-04-04 06:00,4,14.96,14.99,14.95,14.975,576
20160501|2016-04-04 06:30,4,14.98,15.035,14.98,15.025,421
20160501|2016-04-04 07:00,4,15.025,15.06,15,15,1117
20160501|2016-04-04 07:30,4,15.005,15.075,14.99,15.07,1968
20160501|2016-04-04 08:00,4,15.065,15.065,15.03,15.055,805
20160501|2016-04-04 08:30,4,15.055,15.075,14.965,15.025,2577
20160501|2016-04-04 09:00,4,15.025,15.085,14.97,15.005,2520
20160501|2016-04-04 09:30,4,15,15.01,14.965,14.985,1357
20160501|2016-04-04 10:00,4,14.99,15.005,14.945,14.985,1812
20160501|2016-04-04 10:30,4,14.985,15.02,14.98,15.015,636
20160501|2016-04-04 11:00,4,15.01,15.015,14.95,14.955,879
20160501|2016-04-04 11:30,4,14.95,14.97,14.93,14.965,1167
20160501|2016-04-04 12:00,4,14.96,14.965,14.935,14.95,1270
20160501|2016-04-04 12:30,4,14.95,14.965,14.945,14.955,386
20160501|2016-04-04 13:00,4,14.955,14.96,14.94,14.945,299
20160501|2016-04-04 13:30,4,14.945,14.955,14.925,14.945,272
20160501|2016-04-04 14:00,4,14.945,14.95,14.935,14.945,92
20160501|2016-04-04 14:30,4,14.94,14.94,14.92,14.93,343
20160501|2016-04-04 15:00,4,14.93,14.94,14.91,14.915,278
20160501|2016-04-04 15:30,4,14.92,14.92,14.905,14.905,139
20160501|2016-04-04 17:00,5,14.94,14.975,14.925,14.97,445
20160501|2016-04-04 17:30,5,14.97,14.97,14.955,14.96,94
20160501|2016-04-04 18:00,5,14.96,14.96,14.945,14.955,92
20160501|2016-04-04 18:30,5,14.96,14.965,14.935,14.94,93
20160501|2016-04-04 19:00,5,14.94,14.985,14.935,14.98,263
20160501|2016-04-04 19:30,5,14.98,15.01,14.965,15.005,362
20160501|2016-04-04 20:00,5,15.005,15.06,15,15.055,1987
20160501|2016-04-04 20:30,5,15.05,15.12,15.04,15.09,1409
20160501|2016-04-04 21:00,5,15.085,15.105,15.065,15.07,284
20160501|2016-04-04 21:30,5,15.07,15.075,15.06,15.075,236
20160501|2016-04-04 22:00,5,15.08,15.08,15.065,15.075,188
20160501|2016-04-04 22:30,5,15.075,15.105,15.075,15.09,179
20160501|2016-04-04 23:00,5,15.095,15.095,15.075,15.085,120
20160501|2016-04-04 23:30,5,15.08,15.09,15.075,15.09,129
20160501|2016-04-05 00:00,5,15.09,15.105,15.075,15.08,217
20160501|2016-04-05 00:30,5,15.085,15.105,15.085,15.085,279
20160501|2016-04-05 01:00,5,15.085,15.11,15.085,15.09,251
20160501|2016-04-05 01:30,5,15.095,15.095,15.065,15.065,378
20160501|2016-04-05 02:00,5,15.07,15.075,15.02,15.025,648
20160501|2016-04-05 02:30,5,15.025,15.095,15.025,15.09,610
20160501|2016-04-05 03:00,5,15.085,15.175,15.075,15.17,1240
20160501|2016-04-05 03:30,5,15.175,15.21,15.14,15.145,1173
20160501|2016-04-05 04:00,5,15.145,15.165,15.105,15.115,874
20160501|2016-04-05 04:30,5,15.115,15.14,15.11,15.115,713
20160501|2016-04-05 05:00,5,15.12,15.125,15.06,15.105,1042
20160501|2016-04-05 05:30,5,15.105,15.17,15.105,15.125,746
20160501|2016-04-05 06:00,5,15.13,15.175,15.12,15.155,1168
20160501|2016-04-05 06:30,5,15.15,15.155,15.125,15.135,435
20160501|2016-04-05 07:00,5,15.14,15.165,15.125,15.16,710
20160501|2016-04-05 07:30,5,15.16,15.22,15.155,15.185,1958
20160501|2016-04-05 08:00,5,15.19,15.19,15.13,15.155,1589
20160501|2016-04-05 08:30,5,15.155,15.18,15.12,15.17,2016
20160501|2016-04-05 09:00,5,15.17,15.17,15.09,15.115,2835
20160501|2016-04-05 09:30,5,15.11,15.14,15.1,15.13,1754
20160501|2016-04-05 10:00,5,15.13,15.145,15.11,15.12,1866
20160501|2016-04-05 10:30,5,15.125,15.175,15.12,15.16,1742
20160501|2016-04-05 11:00,5,15.16,15.16,15.1,15.12,1376
20160501|2016-04-05 11:30,5,15.12,15.135,15.115,15.115,767
20160501|2016-04-05 12:00,5,15.12,15.125,15.1,15.115,1285
20160501|2016-04-05 12:30,5,15.115,15.12,15.085,15.105,910
20160501|2016-04-05 13:00,5,15.11,15.115,15.085,15.1,526
20160501|2016-04-05 13:30,5,15.095,15.11,15.09,15.1,387
20160501|2016-04-05 14:00,5,15.1,15.12,15.1,15.115,349
20160501|2016-04-05 14:30,5,15.115,15.15,15.1,15.14,715
20160501|2016-04-05 15:00,5,15.14,15.145,15.125,15.125,82
20160501|2016-04-05 15:30,5,15.13,15.15,15.13,15.14,82
20160501|2016-04-05 17:00,6,15.13,15.145,15.125,15.125,46
20160501|2016-04-05 17:30,6,15.13,15.135,15.12,15.12,15
20160501|2016-04-05 18:00,6,15.115,15.13,15.11,15.125,38
20160501|2016-04-05 18:30,6,15.125,15.135,15.125,15.135,24
20160501|2016-04-05 19:00,6,15.135,15.15,15.12,15.145,136
20160501|2016-04-05 19:30,6,15.145,15.145,15.11,15.145,161
20160501|2016-04-05 20:00,6,15.145,15.145,15.11,15.13,199
20160501|2016-04-05 20:30,6,15.13,15.13,15.11,15.11,134
20160501|2016-04-05 21:00,6,15.11,15.12,15.1,15.11,101
20160501|2016-04-05 21:30,6,15.11,15.115,15.1,15.115,236
20160501|2016-04-05 22:00,6,15.115,15.12,15.09,15.105,493
20160501|2016-04-05 22:30,6,15.105,15.11,15.1,15.1,41
20160501|2016-04-05 23:00,6,15.1,15.115,15.095,15.1,157
20160501|2016-04-05 23:30,6,15.095,15.1,15.09,15.095,105
20160501|2016-04-06 00:00,6,15.095,15.1,15.09,15.095,44
20160501|2016-04-06 00:30,6,15.095,15.095,15.065,15.075,325
20160501|2016-04-06 01:00,6,15.07,15.085,15.045,15.045,489
20160501|2016-04-06 01:30,6,15.05,15.085,15.035,15.08,583
20160501|2016-04-06 02:00,6,15.08,15.095,15.045,15.075,847
20160501|2016-04-06 02:30,6,15.075,15.1,15.065,15.1,274
20160501|2016-04-06 03:00,6,15.095,15.095,15.055,15.07,426
20160501|2016-04-06 03:30,6,15.065,15.17,15.06,15.165,1951
20160501|2016-04-06 04:00,6,15.17,15.17,15.115,15.12,582
20160501|2016-04-06 04:30,6,15.12,15.13,15.12,15.12,165
20160501|2016-04-06 05:00,6,15.115,15.115,15.095,15.105,404
20160501|2016-04-06 05:30,6,15.105,15.11,15.095,15.095,164
20160501|2016-04-06 06:00,6,15.1,15.105,14.985,14.995,1716
20160501|2016-04-06 06:30,6,14.995,15.01,14.965,14.975,1350
20160501|2016-04-06 07:00,6,14.98,15.035,14.97,15.005,1115
20160501|2016-04-06 07:30,6,15.005,15.005,14.915,14.95,2582
20160501|2016-04-06 08:00,6,14.955,15.025,14.95,15.02,1795
20160501|2016-04-06 08:30,6,15.02,15.065,15.015,15.015,2412
20160501|2016-04-06 09:00,6,15.015,15.05,14.985,15,1941
20160501|2016-04-06 09:30,6,14.995,15.04,14.99,15.035,1738
20160501|2016-04-06 10:00,6,15.035,15.055,15.03,15.04,1827
20160501|2016-04-06 10:30,6,15.035,15.195,15.035,15.16,3733
20160501|2016-04-06 11:00,6,15.16,15.165,15.095,15.095,1189
20160501|2016-04-06 11:30,6,15.095,15.095,15.02,15.03,1850
20160501|2016-04-06 12:00,6,15.035,15.06,15.03,15.055,986
20160501|2016-04-06 12:30,6,15.055,15.075,15.05,15.06,526
20160501|2016-04-06 13:00,6,15.06,15.1,15.015,15.075,1806
20160501|2016-04-06 13:30,6,15.075,15.1,15.04,15.06,362
20160501|2016-04-06 14:00,6,15.065,15.07,15.04,15.045,248
20160501|2016-04-06 14:30,6,15.04,15.075,15.04,15.075,230
20160501|2016-04-06 15:00,6,15.075,15.075,15.055,15.06,108
20160501|2016-04-06 15:30,6,15.06,15.07,15.055,15.065,31
20160501|2016-04-06 17:00,7,15.055,15.075,15.055,15.07,30
20160501|2016-04-06 17:30,7,15.075,15.085,15.065,15.075,35
20160501|2016-04-06 18:00,7,15.07,15.09,15.07,15.08,47
20160501|2016-04-06 18:30,7,15.085,15.115,15.075,15.115,217
20160501|2016-04-06 19:00,7,15.11,15.13,15.095,15.11,665
20160501|2016-04-06 19:30,7,15.105,15.105,15.07,15.085,246
20160501|2016-04-06 20:00,7,15.085,15.1,15.075,15.085,233
20160501|2016-04-06 20:30,7,15.085,15.095,15.07,15.085,206
20160501|2016-04-06 21:00,7,15.085,15.105,15.085,15.095,92
20160501|2016-04-06 21:30,7,15.09,15.095,15.08,15.09,175
20160501|2016-04-06 22:00,7,15.09,15.095,15.08,15.085,99
20160501|2016-04-06 22:30,7,15.09,15.11,15.08,15.08,116
20160501|2016-04-06 23:00,7,15.085,15.105,15.06,15.105,595
20160501|2016-04-06 23:30,7,15.11,15.14,15.1,15.125,458
20160501|2016-04-07 00:00,7,15.13,15.155,15.13,15.14,433
20160501|2016-04-07 00:30,7,15.14,15.15,15.105,15.13,570
20160501|2016-04-07 01:00,7,15.13,15.14,15.095,15.13,776
20160501|2016-04-07 01:30,7,15.13,15.165,15.12,15.13,883
20160501|2016-04-07 02:00,7,15.125,15.145,15.075,15.095,1149
20160501|2016-04-07 02:30,7,15.095,15.135,15.09,15.125,515
20160501|2016-04-07 03:00,7,15.13,15.13,15.1,15.1,474
20160501|2016-04-07 03:30,7,15.1,15.225,15.1,15.215,1199
20160501|2016-04-07 04:00,7,15.22,15.29,15.185,15.255,2034
20160501|2016-04-07 04:30,7,15.25,15.26,15.195,15.22,792
20160501|2016-04-07 05:00,7,15.22,15.225,15.155,15.17,794
20160501|2016-04-07 05:30,7,15.165,15.215,15.155,15.21,379
20160501|2016-04-07 06:00,7,15.21,15.245,15.21,15.23,632
20160501|2016-04-07 06:30,7,15.235,15.245,15.185,15.19,553
20160501|2016-04-07 07:00,7,15.195,15.255,15.165,15.235,1240
20160501|2016-04-07 07:30,7,15.24,15.28,15.215,15.26,1673
20160501|2016-04-07 08:00,7,15.26,15.315,15.23,15.305,2620
20160501|2016-04-07 08:30,7,15.305,15.365,15.295,15.305,4347
20160501|2016-04-07 09:00,7,15.31,15.32,15.255,15.275,2497
20160501|2016-04-07 09:30,7,15.275,15.3,15.26,15.295,1771
20160501|2016-04-07 10:00,7,15.295,15.315,15.285,15.305,1199
20160501|2016-04-07 10:30,7,15.3,15.31,15.25,15.25,1467
20160501|2016-04-07 11:00,7,15.255,15.28,15.25,15.255,1095
20160501|2016-04-07 11:30,7,15.26,15.265,15.22,15.23,1285
20160501|2016-04-07 12:00,7,15.23,15.235,15.145,15.19,2764
20160501|2016-04-07 12:30,7,15.185,15.215,15.18,15.2,640
20160501|2016-04-07 13:00,7,15.2,15.205,15.175,15.2,444
20160501|2016-04-07 13:30,7,15.195,15.235,15.195,15.215,341
20160501|2016-04-07 14:00,7,15.215,15.22,15.18,15.2,299
20160501|2016-04-07 14:30,7,15.2,15.22,15.19,15.215,592
20160501|2016-04-07 15:00,7,15.215,15.22,15.205,15.215,107
20160501|2016-04-07 15:30,7,15.21,15.23,15.21,15.23,79
20160501|2016-04-07 17:00,8,15.215,15.24,15.205,15.22,172
20160501|2016-04-07 17:30,8,15.215,15.22,15.215,15.215,22
20160501|2016-04-07 18:00,8,15.21,15.215,15.205,15.205,16
20160501|2016-04-07 18:30,8,15.21,15.22,15.2,15.205,90
20160501|2016-04-07 19:00,8,15.205,15.21,15.175,15.19,312
20160501|2016-04-07 19:30,8,15.195,15.2,15.185,15.19,157
20160501|2016-04-07 20:00,8,15.195,15.2,15.175,15.19,289
20160501|2016-04-07 20:30,8,15.2,15.2,15.18,15.18,99
20160501|2016-04-07 21:00,8,15.18,15.205,15.18,15.205,106
20160501|2016-04-07 21:30,8,15.205,15.205,15.19,15.205,105
20160501|2016-04-07 22:00,8,15.205,15.22,15.2,15.215,118
20160501|2016-04-07 22:30,8,15.215,15.24,15.21,15.235,167
20160501|2016-04-07 23:00,8,15.235,15.235,15.21,15.21,124
20160501|2016-04-07 23:30,8,15.205,15.21,15.195,15.195,138
20160501|2016-04-08 00:00,8,15.195,15.2,15.175,15.175,140
20160501|2016-04-08 00:30,8,15.18,15.2,15.18,15.2,165
20160501|2016-04-08 01:00,8,15.2,15.215,15.195,15.205,167
20160501|2016-04-08 01:30,8,15.205,15.205,15.18,15.185,333
20160501|2016-04-08 02:00,8,15.185,15.185,15.12,15.16,1046
20160501|2016-04-08 02:30,8,15.165,15.2,15.155,15.2,439
20160501|2016-04-08 03:00,8,15.195,15.24,15.18,15.185,1127
20160501|2016-04-08 03:30,8,15.19,15.21,15.175,15.2,254
20160501|2016-04-08 04:00,8,15.205,15.225,15.195,15.2,146
20160501|2016-04-08 04:30,8,15.205,15.225,15.15,15.16,374
20160501|2016-04-08 05:00,8,15.155,15.2,15.145,15.18,949
20160501|2016-04-08 05:30,8,15.18,15.22,15.18,15.185,396
20160501|2016-04-08 06:00,8,15.19,15.2,15.16,15.195,640
20160501|2016-04-08 06:30,8,15.19,15.215,15.175,15.21,573
20160501|2016-04-08 07:00,8,15.21,15.24,15.19,15.24,929
20160501|2016-04-08 07:30,8,15.24,15.25,15.175,15.205,1267
20160501|2016-04-08 08:00,8,15.205,15.25,15.205,15.235,1238
20160501|2016-04-08 08:30,8,15.235,15.32,15.22,15.3,2712
20160501|2016-04-08 09:00,8,15.305,15.34,15.295,15.295,2619
20160501|2016-04-08 09:30,8,15.3,15.31,15.27,15.305,2484
20160501|2016-04-08 10:00,8,15.305,15.37,15.3,15.345,3548
20160501|2016-04-08 10:30,8,15.345,15.345,15.305,15.33,1837
20160501|2016-04-08 11:00,8,15.325,15.355,15.32,15.345,1011
20160501|2016-04-08 11:30,8,15.35,15.36,15.34,15.36,998
20160501|2016-04-08 12:00,8,15.355,15.39,15.35,15.385,2534
20160501|2016-04-08 12:30,8,15.385,15.39,15.355,15.36,1010
20160501|2016-04-08 13:00,8,15.355,15.365,15.34,15.35,637
20160501|2016-04-08 13:30,8,15.345,15.375,15.34,15.365,554
20160501|2016-04-08 14:00,8,15.365,15.38,15.355,15.37,389
20160501|2016-04-08 14:30,8,15.37,15.39,15.36,15.36,494
20160501|2016-04-08 15:00,8,15.36,15.37,15.36,15.365,134
20160501|2016-04-08 15:30,8,15.365,15.39,15.36,15.36,164
20160501|2016-04-10 17:00,11,15.38,15.45,15.38,15.435,661
20160501|2016-04-10 17:30,11,15.435,15.445,15.42,15.43,260
20160501|2016-04-10 18:00,11,15.425,15.44,15.41,15.41,121
20160501|2016-04-10 18:30,11,15.41,15.42,15.39,15.395,186
20160501|2016-04-10 19:00,11,15.395,15.42,15.39,15.41,263
20160501|2016-04-10 19:30,11,15.41,15.41,15.375,15.385,325
20160501|2016-04-10 20:00,11,15.385,15.49,15.37,15.48,1485
20160501|2016-04-10 20:30,11,15.48,15.49,15.425,15.45,722
20160501|2016-04-10 21:00,11,15.455,15.475,15.45,15.46,459
20160501|2016-04-10 21:30,11,15.455,15.48,15.45,15.46,313
20160501|2016-04-10 22:00,11,15.46,15.465,15.43,15.435,404
20160501|2016-04-10 22:30,11,15.435,15.445,15.43,15.44,63
20160501|2016-04-10 23:00,11,15.44,15.47,15.43,15.47,296
20160501|2016-04-10 23:30,11,15.465,15.475,15.455,15.455,321
20160501|2016-04-11 00:00,11,15.455,15.455,15.44,15.44,239
20160501|2016-04-11 00:30,11,15.445,15.455,15.43,15.445,346
20160501|2016-04-11 01:00,11,15.45,15.455,15.43,15.445,416
20160501|2016-04-11 01:30,11,15.445,15.48,15.44,15.475,368
20160501|2016-04-11 02:00,11,15.475,15.53,15.47,15.52,1622
20160501|2016-04-11 02:30,11,15.525,15.535,15.465,15.49,1079
20160501|2016-04-11 03:00,11,15.49,15.52,15.49,15.505,564
20160501|2016-04-11 03:30,11,15.51,15.515,15.47,15.5,777
20160501|2016-04-11 04:00,11,15.5,15.53,15.485,15.505,864
20160501|2016-04-11 04:30,11,15.505,15.545,15.5,15.535,800
20160501|2016-04-11 05:00,11,15.535,15.56,15.53,15.55,728
20160501|2016-04-11 05:30,11,15.55,15.6,15.55,15.565,1222
20160501|2016-04-11 06:00,11,15.57,15.615,15.555,15.555,822
20160501|2016-04-11 06:30,11,15.555,15.605,15.555,15.565,699
20160501|2016-04-11 07:00,11,15.57,15.77,15.565,15.735,4144
20160501|2016-04-11 07:30,11,15.735,15.785,15.73,15.74,4264
20160501|2016-04-11 08:00,11,15.745,15.77,15.72,15.725,3875
20160501|2016-04-11 08:30,11,15.725,15.825,15.72,15.8,4869
20160501|2016-04-11 09:00,11,15.805,15.84,15.77,15.805,4269
20160501|2016-04-11 09:30,11,15.805,15.865,15.8,15.85,4153
20160501|2016-04-11 10:00,11,15.85,15.935,15.845,15.9,3648
20160501|2016-04-11 10:30,11,15.895,15.945,15.89,15.93,2700
20160501|2016-04-11 11:00,11,15.93,15.96,15.925,15.935,2311
20160501|2016-04-11 11:30,11,15.935,15.965,15.92,15.96,1675
20160501|2016-04-11 12:00,11,15.96,15.985,15.92,15.93,4223
20160501|2016-04-11 12:30,11,15.925,15.96,15.92,15.945,1113
20160501|2016-04-11 13:00,11,15.945,15.96,15.93,15.955,773
20160501|2016-04-11 13:30,11,15.955,15.96,15.935,15.94,353
20160501|2016-04-11 14:00,11,15.94,15.975,15.94,15.975,575
20160501|2016-04-11 14:30,11,15.975,15.975,15.92,15.925,970
20160501|2016-04-11 15:00,11,15.92,15.925,15.91,15.92,246
20160501|2016-04-11 15:30,11,15.925,15.955,15.92,15.935,225
20160501|2016-04-11 17:00,12,15.95,15.97,15.925,15.965,403
20160501|2016-04-11 17:30,12,15.965,15.965,15.94,15.945,178
20160501|2016-04-11 18:00,12,15.94,15.965,15.93,15.93,225
20160501|2016-04-11 18:30,12,15.935,15.935,15.915,15.92,134
20160501|2016-04-11 19:00,12,15.915,15.92,15.9,15.9,402
20160501|2016-04-11 19:30,12,15.895,15.9,15.855,15.865,843
20160501|2016-04-11 20:00,12,15.87,15.89,15.82,15.825,1733
20160501|2016-04-11 20:30,12,15.83,15.845,15.82,15.825,765
20160501|2016-04-11 21:00,12,15.825,15.85,15.815,15.835,568
20160501|2016-04-11 21:30,12,15.835,15.87,15.83,15.835,849
20160501|2016-04-11 22:00,12,15.835,15.845,15.825,15.835,385
20160501|2016-04-11 22:30,12,15.84,15.88,15.84,15.875,452
20160501|2016-04-11 23:00,12,15.88,15.88,15.865,15.865,143
20160501|2016-04-11 23:30,12,15.87,15.87,15.84,15.84,173
20160501|2016-04-12 00:00,12,15.845,15.845,15.8,15.84,559
20160501|2016-04-12 00:30,12,15.84,15.88,15.84,15.86,434
20160501|2016-04-12 01:00,12,15.86,15.88,15.85,15.87,764
20160501|2016-04-12 01:30,12,15.87,15.945,15.865,15.935,1020
20160501|2016-04-12 02:00,12,15.93,15.99,15.925,15.955,1187
20160501|2016-04-12 02:30,12,15.955,15.97,15.945,15.97,550
20160501|2016-04-12 03:00,12,15.975,16.075,15.975,16.03,2275
20160501|2016-04-12 03:30,12,16.03,16.075,16.02,16.035,946
20160501|2016-04-12 04:00,12,16.04,16.065,16.035,16.055,605
20160501|2016-04-12 04:30,12,16.06,16.06,16.005,16.005,868
20160501|2016-04-12 05:00,12,16.005,16.02,15.97,15.995,709
20160501|2016-04-12 05:30,12,15.995,16.02,15.99,16.01,603
20160501|2016-04-12 06:00,12,16.005,16.04,15.99,16.04,997
20160501|2016-04-12 06:30,12,16.04,16.21,16.035,16.165,3108
20160501|2016-04-12 07:00,12,16.165,16.19,16.035,16.165,4450
20160501|2016-04-12 07:30,12,16.165,16.195,16.08,16.1,3123
20160501|2016-04-12 08:00,12,16.1,16.16,16.015,16.065,4508
20160501|2016-04-12 08:30,12,16.065,16.12,16.015,16.025,4768
20160501|2016-04-12 09:00,12,16.03,16.095,15.995,16.09,4060
20160501|2016-04-12 09:30,12,16.085,16.11,16.005,16.075,2833
20160501|2016-04-12 10:00,12,16.075,16.135,16.055,16.135,1864
20160501|2016-04-12 10:30,12,16.13,16.195,16.125,16.15,3347
20160501|2016-04-12 11:00,12,16.15,16.16,16.105,16.145,1934
20160501|2016-04-12 11:30,12,16.15,16.175,16.135,16.155,1291
20160501|2016-04-12 12:00,12,16.15,16.23,16.15,16.22,4243
20160501|2016-04-12 12:30,12,16.22,16.23,16.19,16.2,1354
20160501|2016-04-12 13:00,12,16.2,16.205,16.175,16.18,891
20160501|2016-04-12 13:30,12,16.175,16.205,16.165,16.2,570
20160501|2016-04-12 14:00,12,16.195,16.22,16.19,16.205,431
20160501|2016-04-12 14:30,12,16.21,16.225,16.2,16.2,711
20160501|2016-04-12 15:00,12,16.195,16.2,16.185,16.2,142
20160501|2016-04-12 15:30,12,16.2,16.215,16.185,16.215,184
20160501|2016-04-12 17:00,13,16.21,16.215,16.175,16.185,248
20160501|2016-04-12 17:30,13,16.185,16.19,16.185,16.19,60
20160501|2016-04-12 18:00,13,16.19,16.19,16.175,16.18,63
20160501|2016-04-12 18:30,13,16.18,16.18,16.145,16.155,265
20160501|2016-04-12 19:00,13,16.155,16.18,16.15,16.175,311
20160501|2016-04-12 19:30,13,16.175,16.175,16.15,16.165,167
20160501|2016-04-12 20:00,13,16.165,16.18,16.11,16.145,1052
20160501|2016-04-12 20:30,13,16.14,16.145,16.115,16.14,606
20160501|2016-04-12 21:00,13,16.14,16.165,16.135,16.15,492
20160501|2016-04-12 21:30,13,16.15,16.16,16.1,16.11,820
20160501|2016-04-12 22:00,13,16.11,16.115,16.085,16.095,462
20160501|2016-04-12 22:30,13,16.1,16.12,16.1,16.12,118
20160501|2016-04-12 23:00,13,16.12,16.12,16.105,16.105,67
20160501|2016-04-12 23:30,13,16.11,16.115,16.09,16.095,220
20160501|2016-04-13 00:00,13,16.095,16.095,16.05,16.065,664
20160501|2016-04-13 00:30,13,16.065,16.095,16.06,16.07,528
20160501|2016-04-13 01:00,13,16.07,16.095,16.05,16.08,856
20160501|2016-04-13 01:30,13,16.08,16.115,16.05,16.065,1560
20160501|2016-04-13 02:00,13,16.065,16.09,16.05,16.08,716
20160501|2016-04-13 02:30,13,16.08,16.165,16.08,16.14,1031
20160501|2016-04-13 03:00,13,16.14,16.15,16.1,16.1,516
20160501|2016-04-13 03:30,13,16.105,16.105,16.06,16.065,641
20160501|2016-04-13 04:00,13,16.065,16.085,16.055,16.065,556
20160501|2016-04-13 04:30,13,16.065,16.09,16.06,16.075,437
20160501|2016-04-13 05:00,13,16.075,16.08,16.015,16.07,1007
20160501|2016-04-13 05:30,13,16.065,16.065,16.015,16.04,663
20160501|2016-04-13 06:00,13,16.045,16.065,16.025,16.06,1480
20160501|2016-04-13 06:30,13,16.065,16.115,16.045,16.105,1365
20160501|2016-04-13 07:00,13,16.105,16.145,16.085,16.11,1985
20160501|2016-04-13 07:30,13,16.115,16.185,16.115,16.175,3019
20160501|2016-04-13 08:00,13,16.17,16.325,16.16,16.295,6093
20160501|2016-04-13 08:30,13,16.295,16.315,16.095,16.135,5557
20160501|2016-04-13 09:00,13,16.14,16.245,16.125,16.22,3421
20160501|2016-04-13 09:30,13,16.22,16.29,16.19,16.24,2798
20160501|2016-04-13 10:00,13,16.245,16.28,16.22,16.235,2955
20160501|2016-04-13 10:30,13,16.235,16.245,16.195,16.23,2021
20160501|2016-04-13 11:00,13,16.23,16.245,16.205,16.23,1551
20160501|2016-04-13 11:30,13,16.23,16.33,16.23,16.305,2835
20160501|2016-04-13 12:00,13,16.3,16.345,16.28,16.315,2817
20160501|2016-04-13 12:30,13,16.315,16.33,16.29,16.325,926
20160501|2016-04-13 13:00,13,16.325,16.325,16.29,16.3,963
20160501|2016-04-13 13:30,13,16.3,16.3,16.275,16.275,344
20160501|2016-04-13 14:00,13,16.275,16.28,16.22,16.25,699
20160501|2016-04-13 14:30,13,16.25,16.28,16.235,16.26,455
20160501|2016-04-13 15:00,13,16.255,16.26,16.24,16.245,128
20160501|2016-04-13 15:30,13,16.255,16.26,16.235,16.235,121
20160501|2016-04-13 17:00,14,16.23,16.25,16.23,16.24,162
20160501|2016-04-13 17:30,14,16.24,16.245,16.215,16.235,207
20160501|2016-04-13 18:00,14,16.235,16.235,16.21,16.225,226
20160501|2016-04-13 18:30,14,16.23,16.23,16.2,16.21,204
20160501|2016-04-13 19:00,14,16.205,16.21,16.11,16.145,1447
20160501|2016-04-13 19:30,14,16.145,16.165,16.135,16.155,696
20160501|2016-04-13 20:00,14,16.16,16.165,16.06,16.06,1807
20160501|2016-04-13 20:30,14,16.06,16.1,16.04,16.09,1323
20160501|2016-04-13 21:00,14,16.095,16.115,16.075,16.09,670
20160501|2016-04-13 21:30,14,16.09,16.11,16.09,16.095,333
20160501|2016-04-13 22:00,14,16.095,16.12,16.09,16.105,394
20160501|2016-04-13 22:30,14,16.105,16.105,16.07,16.09,152
20160501|2016-04-13 23:00,14,16.09,16.1,16.08,16.095,155
20160501|2016-04-13 23:30,14,16.09,16.1,16.085,16.09,141
20160501|2016-04-14 00:00,14,16.085,16.115,16.085,16.1,215
20160501|2016-04-14 00:30,14,16.095,16.1,16.06,16.075,461
20160501|2016-04-14 01:00,14,16.075,16.1,16.065,16.095,586
20160501|2016-04-14 01:30,14,16.095,16.12,16.055,16.105,1014
20160501|2016-04-14 02:00,14,16.1,16.1,15.925,15.99,2697
20160501|2016-04-14 02:30,14,15.99,16.11,15.98,16.085,1515
20160501|2016-04-14 03:00,14,16.09,16.19,16.07,16.16,1475
20160501|2016-04-14 03:30,14,16.16,16.24,16.16,16.2,959
20160501|2016-04-14 04:00,14,16.2,16.25,16.18,16.195,768
20160501|2016-04-14 04:30,14,16.2,16.2,16.1,16.125,1085
20160501|2016-04-14 05:00,14,16.13,16.175,16.11,16.125,618
20160501|2016-04-14 05:30,14,16.13,16.17,16.12,16.135,314
20160501|2016-04-14 06:00,14,16.14,16.155,16.125,16.14,691
20160501|2016-04-14 06:30,14,16.145,16.17,16.135,16.155,497
20160501|2016-04-14 07:00,14,16.155,16.165,16.03,16.125,2432
20160501|2016-04-14 07:30,14,16.125,16.235,16.12,16.19,3197
20160501|2016-04-14 08:00,14,16.185,16.245,16.165,16.2,2469
20160501|2016-04-14 08:30,14,16.2,16.27,16.155,16.21,3504
20160501|2016-04-14 09:00,14,16.21,16.245,16.195,16.22,2185
20160501|2016-04-14 09:30,14,16.22,16.225,16.165,16.165,2309
20160501|2016-04-14 10:00,14,16.165,16.185,16.115,16.175,2421
20160501|2016-04-14 10:30,14,16.175,16.185,16.105,16.145,2377
20160501|2016-04-14 11:00,14,16.145,16.17,16.125,16.155,1856
20160501|2016-04-14 11:30,14,16.155,16.165,16.125,16.16,987
20160501|2016-04-14 12:00,14,16.16,16.195,16.155,16.18,2220
20160501|2016-04-14 12:30,14,16.175,16.19,16.17,16.185,546
20160501|2016-04-14 13:00,14,16.185,16.2,16.17,16.17,451
20160501|2016-04-14 13:30,14,16.175,16.2,16.16,16.17,476
20160501|2016-04-14 14:00,14,16.17,16.19,16.135,16.15,503
20160501|2016-04-14 14:30,14,16.15,16.17,16.14,16.15,534
20160501|2016-04-14 15:00,14,16.155,16.165,16.145,16.15,132
20160501|2016-04-14 15:30,14,16.15,16.185,16.15,16.185,134
20160501|2016-04-14 17:00,15,16.185,16.195,16.15,16.155,207
20160501|2016-04-14 17:30,15,16.155,16.175,16.15,16.165,142
20160501|2016-04-14 18:00,15,16.17,16.17,16.16,16.165,34
20160501|2016-04-14 18:30,15,16.17,16.19,16.165,16.19,181
20160501|2016-04-14 19:00,15,16.185,16.19,16.13,16.13,424
20160501|2016-04-14 19:30,15,16.135,16.14,16.11,16.125,308
20160501|2016-04-14 20:00,15,16.125,16.145,16.11,16.14,446
20160501|2016-04-14 20:30,15,16.145,16.15,16.125,16.14,428
20160501|2016-04-14 21:00,15,16.145,16.18,16.145,16.16,367
20160501|2016-04-14 21:30,15,16.16,16.185,16.155,16.18,409
20160501|2016-04-14 22:00,15,16.18,16.2,16.18,16.195,252
20160501|2016-04-14 22:30,15,16.195,16.205,16.175,16.18,162
20160501|2016-04-14 23:00,15,16.18,16.185,16.175,16.185,42
20160501|2016-04-14 23:30,15,16.18,16.185,16.155,16.175,279
20160501|2016-04-15 00:00,15,16.17,16.22,16.16,16.205,493
20160501|2016-04-15 00:30,15,16.205,16.225,16.18,16.21,229
20160501|2016-04-15 01:00,15,16.21,16.225,16.2,16.22,306
20160501|2016-04-15 01:30,15,16.22,16.22,16.19,16.215,583
20160501|2016-04-15 02:00,15,16.21,16.215,16.165,16.205,671
20160501|2016-04-15 02:30,15,16.21,16.235,16.195,16.225,382
20160501|2016-04-15 03:00,15,16.23,16.28,16.22,16.27,934
20160501|2016-04-15 03:30,15,16.27,16.28,16.23,16.24,554
20160501|2016-04-15 04:00,15,16.24,16.245,16.195,16.23,794
20160501|2016-04-15 04:30,15,16.23,16.235,16.2,16.21,237
20160501|2016-04-15 05:00,15,16.205,16.25,16.205,16.245,531
20160501|2016-04-15 05:30,15,16.24,16.245,16.225,16.24,347
20160501|2016-04-15 06:00,15,16.245,16.245,16.2,16.205,982
20160501|2016-04-15 06:30,15,16.2,16.225,16.2,16.2,396
20160501|2016-04-15 07:00,15,16.205,16.215,16.15,16.17,1448
20160501|2016-04-15 07:30,15,16.165,16.21,16.155,16.2,1215
20160501|2016-04-15 08:00,15,16.2,16.255,16.165,16.215,2636
20160501|2016-04-15 08:30,15,16.21,16.22,16.125,16.14,2262
20160501|2016-04-15 09:00,15,16.145,16.215,16.14,16.205,1823
20160501|2016-04-15 09:30,15,16.205,16.215,16.175,16.19,1213
20160501|2016-04-15 10:00,15,16.19,16.235,16.18,16.22,1883
20160501|2016-04-15 10:30,15,16.225,16.315,16.225,16.27,3713
20160501|2016-04-15 11:00,15,16.27,16.32,16.265,16.295,2500
20160501|2016-04-15 11:30,15,16.295,16.325,16.29,16.32,1675
20160501|2016-04-15 12:00,15,16.32,16.395,16.29,16.295,3536
20160501|2016-04-15 12:30,15,16.29,16.31,16.275,16.3,844
20160501|2016-04-15 13:00,15,16.3,16.3,16.23,16.25,1158
20160501|2016-04-15 13:30,15,16.25,16.27,16.24,16.26,382
20160501|2016-04-15 14:00,15,16.26,16.275,16.26,16.27,269
20160501|2016-04-15 14:30,15,16.265,16.285,16.245,16.255,707
20160501|2016-04-15 15:00,15,16.255,16.26,16.245,16.245,181
20160501|2016-04-15 15:30,15,16.24,16.255,16.235,16.255,172
20160501|2016-04-17 17:00,18,16.295,16.315,16.25,16.305,692
20160501|2016-04-17 17:30,18,16.305,16.315,16.285,16.295,146
20160501|2016-04-17 18:00,18,16.29,16.29,16.26,16.26,202
20160501|2016-04-17 18:30,18,16.26,16.275,16.23,16.265,355
20160501|2016-04-17 19:00,18,16.265,16.295,16.25,16.27,236
20160501|2016-04-17 19:30,18,16.265,16.265,16.17,16.205,943
20160501|2016-04-17 20:00,18,16.21,16.25,16.185,16.22,1447
20160501|2016-04-17 20:30,18,16.22,16.22,16.16,16.205,757
20160501|2016-04-17 21:00,18,16.205,16.21,16.175,16.195,362
20160501|2016-04-17 21:30,18,16.195,16.205,16.185,16.185,448
20160501|2016-04-17 22:00,18,16.185,16.19,16.16,16.165,670
20160501|2016-04-17 22:30,18,16.17,16.185,16.165,16.175,153
20160501|2016-04-17 23:00,18,16.175,16.175,16.165,16.17,61
20160501|2016-04-17 23:30,18,16.175,16.225,16.17,16.205,1005
20160501|2016-04-18 00:00,18,16.2,16.2,16.165,16.185,655
20160501|2016-04-18 00:30,18,16.18,16.205,16.165,16.195,677
20160501|2016-04-18 01:00,18,16.19,16.205,16.185,16.195,282
20160501|2016-04-18 01:30,18,16.195,16.215,16.13,16.135,1504
20160501|2016-04-18 02:00,18,16.13,16.18,16.13,16.165,1014
20160501|2016-04-18 02:30,18,16.16,16.195,16.155,16.18,316
20160501|2016-04-18 03:00,18,16.17,16.18,16.15,16.165,317
20160501|2016-04-18 03:30,18,16.165,16.205,16.16,16.195,600
20160501|2016-04-18 04:00,18,16.195,16.23,16.195,16.21,347
20160501|2016-04-18 04:30,18,16.21,16.24,16.2,16.235,477
20160501|2016-04-18 05:00,18,16.235,16.25,16.22,16.24,592
20160501|2016-04-18 05:30,18,16.235,16.25,16.215,16.225,438
20160501|2016-04-18 06:00,18,16.225,16.26,16.225,16.255,683
20160501|2016-04-18 06:30,18,16.25,16.25,16.215,16.225,434
20160501|2016-04-18 07:00,18,16.225,16.285,16.215,16.255,1325
20160501|2016-04-18 07:30,18,16.255,16.3,16.25,16.265,1382
20160501|2016-04-18 08:00,18,16.27,16.305,16.245,16.27,1746
20160501|2016-04-18 08:30,18,16.27,16.3,16.245,16.245,1901
20160501|2016-04-18 09:00,18,16.245,16.26,16.21,16.255,2322
20160501|2016-04-18 09:30,18,16.255,16.285,16.25,16.275,1385
20160501|2016-04-18 10:00,18,16.275,16.28,16.235,16.255,1690
20160501|2016-04-18 10:30,18,16.26,16.34,16.245,16.25,2683
20160501|2016-04-18 11:00,18,16.255,16.265,16.23,16.23,1044
20160501|2016-04-18 11:30,18,16.23,16.255,16.215,16.23,1104
20160501|2016-04-18 12:00,18,16.23,16.265,16.23,16.255,1129
20160501|2016-04-18 12:30,18,16.255,16.27,16.235,16.24,450
20160501|2016-04-18 13:00,18,16.24,16.25,16.215,16.215,330
20160501|2016-04-18 13:30,18,16.22,16.225,16.21,16.22,288
20160501|2016-04-18 14:00,18,16.22,16.235,16.215,16.225,197
20160501|2016-04-18 14:30,18,16.225,16.23,16.215,16.225,181
20160501|2016-04-18 15:00,18,16.225,16.26,16.22,16.25,273
20160501|2016-04-18 15:30,18,16.25,16.265,16.23,16.23,122
20160501|2016-04-18 17:00,19,16.235,16.25,16.215,16.22,102
20160501|2016-04-18 17:30,19,16.225,16.225,16.21,16.22,58
20160501|2016-04-18 18:00,19,16.22,16.225,16.22,16.22,51
20160501|2016-04-18 18:30,19,16.22,16.22,16.18,16.195,496
20160501|2016-04-18 19:00,19,16.2,16.205,16.18,16.19,191
20160501|2016-04-18 19:30,19,16.19,16.21,16.185,16.21,89
20160501|2016-04-18 20:00,19,16.21,16.225,16.205,16.215,549
20160501|2016-04-18 20:30,19,16.21,16.225,16.185,16.225,584
20160501|2016-04-18 21:00,19,16.22,16.22,16.2,16.215,181
20160501|2016-04-18 21:30,19,16.215,16.225,16.205,16.215,220
20160501|2016-04-18 22:00,19,16.215,16.22,16.19,16.215,292
20160501|2016-04-18 22:30,19,16.21,16.265,16.205,16.23,406
20160501|2016-04-18 23:00,19,16.23,16.25,16.21,16.225,249
20160501|2016-04-18 23:30,19,16.225,16.305,16.22,16.26,836
20160501|2016-04-19 00:00,19,16.26,16.265,16.25,16.255,154
20160501|2016-04-19 00:30,19,16.255,16.275,16.24,16.265,372
20160501|2016-04-19 01:00,19,16.27,16.475,16.265,16.405,3385
20160501|2016-04-19 01:30,19,16.41,16.765,16.41,16.715,9233
20160501|2016-04-19 02:00,19,16.715,16.74,16.53,16.685,4982
20160501|2016-04-19 02:30,19,16.685,16.7,16.56,16.595,2392
20160501|2016-04-19 03:00,19,16.595,16.675,16.585,16.67,937
20160501|2016-04-19 03:30,19,16.675,16.695,16.665,16.675,584
20160501|2016-04-19 04:00,19,16.68,16.815,16.645,16.73,1940
20160501|2016-04-19 04:30,19,16.73,16.76,16.71,16.73,673
20160501|2016-04-19 05:00,19,16.725,16.75,16.695,16.745,543
20160501|2016-04-19 05:30,19,16.745,16.745,16.625,16.69,1440
20160501|2016-04-19 06:00,19,16.695,16.705,16.655,16.68,994
20160501|2016-04-19 06:30,19,16.68,16.765,16.675,16.725,1319
20160501|2016-04-19 07:00,19,16.73,16.96,16.73,16.88,5504
20160501|2016-04-19 07:30,19,16.88,16.95,16.865,16.94,3254
20160501|2016-04-19 08:00,19,16.94,17.11,16.935,17.025,7853
20160501|2016-04-19 08:30,19,17.02,17.05,16.95,17.005,4281
20160501|2016-04-19 09:00,19,17.005,17.045,16.92,16.935,3501
20160501|2016-04-19 09:30,19,16.935,16.995,16.885,16.985,3364
20160501|2016-04-19 10:00,19,16.985,17.015,16.965,16.985,2615
20160501|2016-04-19 10:30,19,16.985,17.015,16.975,17.005,2245
20160501|2016-04-19 11:00,19,17,17,16.89,16.915,3086
20160501|2016-04-19 11:30,19,16.915,16.935,16.895,16.92,2135
20160501|2016-04-19 12:00,19,16.92,16.98,16.92,16.97,3315
20160501|2016-04-19 12:30,19,16.965,16.965,16.935,16.94,510
20160501|2016-04-19 13:00,19,16.945,16.96,16.925,16.95,916
20160501|2016-04-19 13:30,19,16.95,16.99,16.945,16.98,439
20160501|2016-04-19 14:00,19,16.975,16.985,16.965,16.98,317
20160501|2016-04-19 14:30,19,16.98,16.985,16.94,16.96,762
20160501|2016-04-19 15:00,19,16.955,16.97,16.95,16.96,112
20160501|2016-04-19 15:30,19,16.965,16.965,16.945,16.955,133
20160501|2016-04-19 17:00,20,16.96,16.975,16.95,16.965,201
20160501|2016-04-19 17:30,20,16.97,16.985,16.96,16.97,113
20160501|2016-04-19 18:00,20,16.97,16.97,16.96,16.965,59
20160501|2016-04-19 18:30,20,16.965,16.98,16.95,16.955,187
20160501|2016-04-19 19:00,20,16.955,16.995,16.955,16.96,225
20160501|2016-04-19 19:30,20,16.965,16.97,16.915,16.945,710
20160501|2016-04-19 20:00,20,16.95,17.155,16.945,17.14,2644
20160501|2016-04-19 20:30,20,17.14,17.21,17.13,17.145,2746
20160501|2016-04-19 21:00,20,17.15,17.19,17.11,17.15,1459
20160501|2016-04-19 21:30,20,17.155,17.17,17.14,17.17,1012
20160501|2016-04-19 22:00,20,17.17,17.235,17.145,17.175,1971
20160501|2016-04-19 22:30,20,17.18,17.185,17.14,17.155,533
20160501|2016-04-19 23:00,20,17.155,17.255,17.135,17.165,1583
20160501|2016-04-19 23:30,20,17.16,17.165,17.14,17.15,380
20160501|2016-04-20 00:00,20,17.155,17.165,17.11,17.125,697
20160501|2016-04-20 00:30,20,17.125,17.125,16.855,16.915,3772
20160501|2016-04-20 01:00,20,16.915,16.965,16.885,16.965,1431
20160501|2016-04-20 01:30,20,16.965,17.02,16.93,16.94,1059
20160501|2016-04-20 02:00,20,16.935,16.98,16.88,16.925,1400
20160501|2016-04-20 02:30,20,16.92,16.92,16.875,16.895,761
20160501|2016-04-20 03:00,20,16.895,16.945,16.885,16.935,465
20160501|2016-04-20 03:30,20,16.93,16.965,16.915,16.95,357
20160501|2016-04-20 04:00,20,16.955,17.015,16.95,16.985,893
20160501|2016-04-20 04:30,20,16.985,17.075,16.965,17.075,967
20160501|2016-04-20 05:00,20,17.075,17.075,17.005,17.01,555
20160501|2016-04-20 05:30,20,17.005,17.01,16.985,16.995,415
20160501|2016-04-20 06:00,20,16.995,17.085,16.98,17.045,759
20160501|2016-04-20 06:30,20,17.045,17.135,17.035,17.08,1067
20160501|2016-04-20 07:00,20,17.085,17.14,17.035,17.115,2113
20160501|2016-04-20 07:30,20,17.115,17.165,17.07,17.105,1869
20160501|2016-04-20 08:00,20,17.105,17.16,17,17.08,4027
20160501|2016-04-20 08:30,20,17.08,17.185,17.055,17.155,3163
20160501|2016-04-20 09:00,20,17.155,17.165,17.055,17.07,3550
20160501|2016-04-20 09:30,20,17.07,17.14,17.07,17.135,2870
20160501|2016-04-20 10:00,20,17.135,17.21,17.1,17.105,4395
20160501|2016-04-20 10:30,20,17.105,17.175,17.09,17.135,2624
20160501|2016-04-20 11:00,20,17.135,17.17,17.12,17.145,1868
20160501|2016-04-20 11:30,20,17.15,17.195,17.13,17.135,1846
20160501|2016-04-20 12:00,20,17.135,17.18,17.12,17.145,1923
20160501|2016-04-20 12:30,20,17.15,17.155,17.11,17.145,1236
20160501|2016-04-20 13:00,20,17.145,17.16,17.135,17.145,600
20160501|2016-04-20 13:30,20,17.145,17.155,17.11,17.135,785
20160501|2016-04-20 14:00,20,17.13,17.135,16.965,16.97,2041
20160501|2016-04-20 14:30,20,16.97,17.025,16.97,16.985,1318
20160501|2016-04-20 15:00,20,16.985,16.995,16.98,16.985,182
20160501|2016-04-20 15:30,20,16.98,16.99,16.965,16.97,236
20160501|2016-04-20 17:00,21,16.96,16.99,16.945,16.99,356
20160501|2016-04-20 17:30,21,16.985,16.99,16.965,16.965,117
20160501|2016-04-20 18:00,21,16.965,16.975,16.96,16.975,103
20160501|2016-04-20 18:30,21,16.975,16.985,16.97,16.975,122
20160501|2016-04-20 19:00,21,16.975,16.985,16.925,16.94,450
20160501|2016-04-20 19:30,21,16.94,16.98,16.94,16.97,419
20160501|2016-04-20 20:00,21,16.97,17.09,16.97,17.075,1751
20160501|2016-04-20 20:30,21,17.075,17.1,17.035,17.05,779
20160501|2016-04-20 21:00,21,17.05,17.075,17.05,17.07,296
20160501|2016-04-20 21:30,21,17.07,17.42,17.07,17.355,5440
20160501|2016-04-20 22:00,21,17.36,17.395,17.27,17.31,2453
20160501|2016-04-20 22:30,21,17.31,17.335,17.295,17.315,305
20160501|2016-04-20 23:00,21,17.315,17.33,17.295,17.3,272
20160501|2016-04-20 23:30,21,17.295,17.305,17.27,17.29,400
20160501|2016-04-21 00:00,21,17.285,17.32,17.28,17.31,277
20160501|2016-04-21 00:30,21,17.31,17.415,17.31,17.38,2247
20160501|2016-04-21 01:00,21,17.375,17.62,17.34,17.49,5207
20160501|2016-04-21 01:30,21,17.485,17.56,17.43,17.49,2385
20160501|2016-04-21 02:00,21,17.495,17.525,17.45,17.46,1170
20160501|2016-04-21 02:30,21,17.46,17.47,17.29,17.37,1944
20160501|2016-04-21 03:00,21,17.37,17.435,17.345,17.41,704
20160501|2016-04-21 03:30,21,17.41,17.435,17.36,17.42,867
20160501|2016-04-21 04:00,21,17.42,17.43,17.375,17.385,962
20160501|2016-04-21 04:30,21,17.385,17.465,17.365,17.43,1529
20160501|2016-04-21 05:00,21,17.43,17.435,17.385,17.41,885
20160501|2016-04-21 05:30,21,17.405,17.42,17.36,17.365,523
20160501|2016-04-21 06:00,21,17.365,17.41,17.33,17.4,1030
20160501|2016-04-21 06:30,21,17.4,17.435,17.315,17.42,1251
20160501|2016-04-21 07:00,21,17.42,17.72,17.42,17.635,6774
20160501|2016-04-21 07:30,21,17.635,17.67,17.575,17.61,4422
20160501|2016-04-21 08:00,21,17.615,17.685,17.17,17.27,10058
20160501|2016-04-21 08:30,21,17.27,17.295,16.755,16.8,14827
20160501|2016-04-21 09:00,21,16.805,17.14,16.79,17.025,7568
20160501|2016-04-21 09:30,21,17.02,17.09,16.91,17.075,4779
20160501|2016-04-21 10:00,21,17.08,17.135,16.99,17.12,2498
20160501|2016-04-21 10:30,21,17.125,17.17,17.065,17.14,2134
20160501|2016-04-21 11:00,21,17.14,17.15,17.075,17.11,1517
20160501|2016-04-21 11:30,21,17.115,17.135,17.09,17.1,1086
20160501|2016-04-21 12:00,21,17.1,17.12,17.065,17.07,1296
20160501|2016-04-21 12:30,21,17.07,17.08,17.015,17.03,1202
20160501|2016-04-21 13:00,21,17.025,17.055,17.005,17.005,1037
20160501|2016-04-21 13:30,21,17.005,17.05,16.935,17.035,1267
20160501|2016-04-21 14:00,21,17.03,17.07,17,17.01,552
20160501|2016-04-21 14:30,21,17.01,17.07,17.005,17.04,736
20160501|2016-04-21 15:00,21,17.045,17.055,17,17.02,149
20160501|2016-04-21 15:30,21,17.015,17.03,16.99,17,140
20160501|2016-04-21 17:00,22,17.015,17.055,17,17.045,307
20160501|2016-04-21 17:30,22,17.05,17.06,17.035,17.055,73
20160501|2016-04-21 18:00,22,17.05,17.055,17.03,17.045,81
20160501|2016-04-21 18:30,22,17.05,17.055,17.025,17.03,105
20160501|2016-04-21 19:00,22,17.025,17.06,16.99,16.99,321
20160501|2016-04-21 19:30,22,16.985,17.025,16.935,17.025,703
20160501|2016-04-21 20:00,22,17.02,17.08,16.905,17.08,2329
20160501|2016-04-21 20:30,22,17.08,17.18,17.035,17.175,2204
20160501|2016-04-21 21:00,22,17.175,17.18,17.13,17.155,570
20160501|2016-04-21 21:30,22,17.16,17.16,17.11,17.15,666
20160501|2016-04-21 22:00,22,17.15,17.155,17.075,17.115,996
20160501|2016-04-21 22:30,22,17.125,17.14,17.12,17.125,101
20160501|2016-04-21 23:00,22,17.125,17.125,17.085,17.11,144
20160501|2016-04-21 23:30,22,17.1,17.11,17.06,17.08,325
20160501|2016-04-22 00:00,22,17.075,17.13,17.075,17.11,273
20160501|2016-04-22 00:30,22,17.11,17.11,17.035,17.055,601
20160501|2016-04-22 01:00,22,17.055,17.11,17.035,17.075,598
20160501|2016-04-22 01:30,22,17.07,17.1,17.045,17.1,519
20160501|2016-04-22 02:00,22,17.105,17.12,17.065,17.085,681
20160501|2016-04-22 02:30,22,17.09,17.14,17.035,17.135,765
20160501|2016-04-22 03:00,22,17.135,17.21,17.12,17.19,1697
20160501|2016-04-22 03:30,22,17.19,17.2,17.145,17.145,875
20160501|2016-04-22 04:00,22,17.145,17.18,17.115,17.145,1046
20160501|2016-04-22 04:30,22,17.145,17.22,17.135,17.205,928
20160501|2016-04-22 05:00,22,17.21,17.25,17.19,17.195,1373
20160501|2016-04-22 05:30,22,17.19,17.205,17.165,17.18,379
20160501|2016-04-22 06:00,22,17.185,17.24,17.18,17.215,736
20160501|2016-04-22 06:30,22,17.22,17.22,17.165,17.185,757
20160501|2016-04-22 07:00,22,17.19,17.275,17.185,17.24,1613
20160501|2016-04-22 07:30,22,17.24,17.34,17.21,17.315,3867
20160501|2016-04-22 08:00,22,17.315,17.33,17.125,17.205,4464
20160501|2016-04-22 08:30,22,17.205,17.36,17.19,17.34,3806
20160501|2016-04-22 09:00,22,17.335,17.36,17.255,17.315,2983
20160501|2016-04-22 09:30,22,17.32,17.355,17.19,17.22,3230
20160501|2016-04-22 10:00,22,17.22,17.27,17.155,17.16,2910
20160501|2016-04-22 10:30,22,17.155,17.19,16.975,17.05,5138
20160501|2016-04-22 11:00,22,17.05,17.05,16.925,16.93,2515
20160501|2016-04-22 11:30,22,16.93,17.005,16.855,16.875,3883
20160501|2016-04-22 12:00,22,16.875,16.95,16.865,16.885,2754
20160501|2016-04-22 12:30,22,16.885,17.005,16.875,16.95,1500
20160501|2016-04-22 13:00,22,16.955,16.975,16.925,16.945,625
20160501|2016-04-22 13:30,22,16.94,16.975,16.93,16.955,376
20160501|2016-04-22 14:00,22,16.955,17.04,16.95,16.965,727
20160501|2016-04-22 14:30,22,16.965,16.985,16.945,16.975,377
20160501|2016-04-22 15:00,22,16.975,17,16.96,16.97,135
20160501|2016-04-22 15:30,22,16.97,16.985,16.95,16.985,114
20160501|2016-04-24 17:00,25,16.9,17.05,16.9,16.995,527
20160501|2016-04-24 17:30,25,16.99,16.995,16.97,16.975,95
20160501|2016-04-24 18:00,25,16.97,17.01,16.945,16.995,274
20160501|2016-04-24 18:30,25,16.995,17.025,16.985,17.02,129
20160501|2016-04-24 19:00,25,17.02,17.035,16.975,17,436
20160501|2016-04-24 19:30,25,17,17.005,16.985,16.985,186
20160501|2016-04-24 20:00,25,16.985,17.015,16.92,16.94,2244
20160501|2016-04-24 20:30,25,16.94,17.015,16.935,16.95,1326
20160501|2016-04-24 21:00,25,16.955,17,16.95,17,636
20160501|2016-04-24 21:30,25,16.995,17.015,16.97,16.985,501
20160501|2016-04-24 22:00,25,16.985,16.99,16.97,16.98,250
20160501|2016-04-24 22:30,25,16.98,16.985,16.97,16.975,80
20160501|2016-04-24 23:00,25,16.98,16.98,16.97,16.975,56
20160501|2016-04-24 23:30,25,16.97,16.99,16.965,16.98,147
20160501|2016-04-25 00:00,25,16.98,17.01,16.965,17,222
20160501|2016-04-25 00:30,25,17.005,17.12,17,17.045,1932
20160501|2016-04-25 01:00,25,17.04,17.09,17.03,17.085,667
20160501|2016-04-25 01:30,25,17.085,17.105,17.055,17.06,565
20160501|2016-04-25 02:00,25,17.065,17.07,17.03,17.045,894
20160501|2016-04-25 02:30,25,17.045,17.055,17.015,17.035,935
20160501|2016-04-25 03:00,25,17.04,17.065,17.01,17.055,965
20160501|2016-04-25 03:30,25,17.05,17.055,16.945,16.965,1181
20160501|2016-04-25 04:00,25,16.96,16.98,16.81,16.905,2136
20160501|2016-04-25 04:30,25,16.905,16.91,16.85,16.885,731
20160501|2016-04-25 05:00,25,16.895,16.935,16.89,16.915,621
20160501|2016-04-25 05:30,25,16.915,16.93,16.825,16.84,685
20160501|2016-04-25 06:00,25,16.845,16.91,16.83,16.905,1180
20160501|2016-04-25 06:30,25,16.91,16.915,16.88,16.91,464
20160501|2016-04-25 07:00,25,16.91,17.03,16.885,16.995,2407
20160501|2016-04-25 07:30,25,16.995,17.06,16.99,16.99,1566
20160501|2016-04-25 08:00,25,16.995,17.045,16.97,17.025,2076
20160501|2016-04-25 08:30,25,17.025,17.105,17.015,17.07,3100
20160501|2016-04-25 09:00,25,17.075,17.14,17.035,17.07,3270
20160501|2016-04-25 09:30,25,17.07,17.085,17.015,17.055,1957
20160501|2016-04-25 10:00,25,17.055,17.07,17.04,17.06,1088
20160501|2016-04-25 10:30,25,17.06,17.09,17.02,17.03,1107
20160501|2016-04-25 11:00,25,17.03,17.06,16.995,17.055,996
20160501|2016-04-25 11:30,25,17.055,17.06,17.01,17.03,713
20160501|2016-04-25 12:00,25,17.035,17.055,16.97,17,1560
20160501|2016-04-25 12:30,25,17,17.005,16.98,16.99,475
20160501|2016-04-25 13:00,25,16.995,17,16.945,16.955,403
20160501|2016-04-25 13:30,25,16.95,16.98,16.935,16.94,267
20160501|2016-04-25 14:00,25,16.935,16.97,16.93,16.97,161
20160501|2016-04-25 14:30,25,16.975,17.01,16.97,17,409
20160501|2016-04-25 15:00,25,17,17.005,16.985,16.995,58
20160501|2016-04-25 15:30,25,16.99,17.02,16.99,17.02,54
20160501|2016-04-25 17:00,26,17.005,17.005,16.98,16.98,40
20160501|2016-04-25 17:30,26,16.985,16.995,16.975,16.995,29
20160501|2016-04-25 18:00,26,16.995,17.01,16.995,17.01,27
20160501|2016-04-25 18:30,26,17.01,17.01,16.99,16.99,41
20160501|2016-04-25 19:00,26,16.985,17.015,16.955,17.005,458
20160501|2016-04-25 19:30,26,17.005,17.025,17.005,17.02,216
20160501|2016-04-25 20:00,26,17.02,17.105,17.01,17.08,1041
20160501|2016-04-25 20:30,26,17.085,17.09,17.04,17.07,496
20160501|2016-04-25 21:00,26,17.07,17.08,17.06,17.07,358
20160501|2016-04-25 21:30,26,17.07,17.07,17.04,17.06,582
20160501|2016-04-25 22:00,26,17.06,17.1,16.995,17.04,1360
20160501|2016-04-25 22:30,26,17.045,17.085,16.94,16.98,1030
20160501|2016-04-25 23:00,26,16.985,17,16.97,16.985,121
20160501|2016-04-25 23:30,26,16.98,16.99,16.96,16.985,122
20160501|2016-04-26 00:00,26,16.98,17.005,16.975,16.98,367
20160501|2016-04-26 00:30,26,16.985,17.015,16.9,16.95,2151
20160501|2016-04-26 01:00,26,16.95,16.97,16.92,16.93,1345
20160501|2016-04-26 01:30,26,16.93,16.93,16.88,16.89,1252
20160501|2016-04-26 02:00,26,16.89,16.955,16.875,16.94,1017
20160501|2016-04-26 02:30,26,16.945,17.005,16.945,17,719
20160501|2016-04-26 03:00,26,17,17.04,16.985,17.01,429
20160501|2016-04-26 03:30,26,17.005,17.025,16.975,17.005,403
20160501|2016-04-26 04:00,26,17.005,17.025,16.985,17.025,474
20160501|2016-04-26 04:30,26,17.025,17.095,17.005,17.015,1239
20160501|2016-04-26 05:00,26,17.01,17.025,17.005,17.005,203
20160501|2016-04-26 05:30,26,17.005,17.01,16.955,16.96,591
20160501|2016-04-26 06:00,26,16.96,17,16.955,16.975,567
20160501|2016-04-26 06:30,26,16.98,16.98,16.835,16.88,1967
20160501|2016-04-26 07:00,26,16.885,16.945,16.85,16.9,1245
20160501|2016-04-26 07:30,26,16.905,16.965,16.895,16.935,1377
20160501|2016-04-26 08:00,26,16.93,17.085,16.91,17.065,3587
20160501|2016-04-26 08:30,26,17.07,17.075,17.005,17.02,2075
20160501|2016-04-26 09:00,26,17.02,17.075,17.01,17.015,1980
20160501|2016-04-26 09:30,26,17.015,17.045,16.985,17.035,1952
20160501|2016-04-26 10:00,26,17.035,17.07,17.025,17.065,1835
20160501|2016-04-26 10:30,26,17.07,17.16,17.07,17.135,3042
20160501|2016-04-26 11:00,26,17.14,17.15,17.085,17.1,1291
20160501|2016-04-26 11:30,26,17.1,17.11,17.07,17.07,941
20160501|2016-04-26 12:00,26,17.07,17.12,17.07,17.12,1248
20160501|2016-04-26 12:30,26,17.12,17.125,17.08,17.095,746
20160501|2016-04-26 13:00,26,17.095,17.125,17.09,17.105,460
20160501|2016-04-26 13:30,26,17.105,17.105,17.08,17.095,338
20160501|2016-04-26 14:00,26,17.095,17.11,17.09,17.1,143
20160501|2016-04-26 14:30,26,17.1,17.12,17.1,17.11,219
20160501|2016-04-26 15:00,26,17.11,17.135,17.105,17.135,102
20160501|2016-04-26 15:30,26,17.135,17.175,17.135,17.16,312
20160501|2016-04-26 17:00,27,17.16,17.165,17.14,17.145,107
20160501|2016-04-26 17:30,27,17.145,17.155,17.145,17.155,62
20160501|2016-04-26 18:00,27,17.155,17.17,17.145,17.155,110
20160501|2016-04-26 18:30,27,17.155,17.17,17.155,17.165,145
20160501|2016-04-26 19:00,27,17.165,17.22,17.165,17.205,577
20160501|2016-04-26 19:30,27,17.205,17.225,17.2,17.22,305
20160501|2016-04-26 20:00,27,17.22,17.35,17.21,17.305,2816
20160501|2016-04-26 20:30,27,17.305,17.32,17.275,17.285,1079
20160501|2016-04-26 21:00,27,17.29,17.315,17.28,17.29,734
20160501|2016-04-26 21:30,27,17.29,17.315,17.25,17.28,672
20160501|2016-04-26 22:00,27,17.28,17.29,17.24,17.255,497
20160501|2016-04-26 22:30,27,17.26,17.28,17.25,17.27,113
20160501|2016-04-26 23:00,27,17.275,17.275,17.25,17.25,77
20160501|2016-04-26 23:30,27,17.25,17.285,17.245,17.285,122
20160501|2016-04-27 00:00,27,17.29,17.295,17.275,17.275,152
20160501|2016-04-27 00:30,27,17.28,17.325,17.27,17.305,633
20160501|2016-04-27 01:00,27,17.3,17.34,17.28,17.34,497
20160501|2016-04-27 01:30,27,17.34,17.435,17.305,17.395,1648
20160501|2016-04-27 02:00,27,17.395,17.4,17.295,17.31,1152
20160501|2016-04-27 02:30,27,17.31,17.345,17.29,17.335,757
20160501|2016-04-27 03:00,27,17.33,17.36,17.325,17.345,745
20160501|2016-04-27 03:30,27,17.345,17.38,17.34,17.365,644
20160501|2016-04-27 04:00,27,17.365,17.37,17.305,17.31,339
20160501|2016-04-27 04:30,27,17.31,17.34,17.31,17.34,184
20160501|2016-04-27 05:00,27,17.34,17.345,17.31,17.32,161
20160501|2016-04-27 05:30,27,17.32,17.325,17.285,17.29,447
20160501|2016-04-27 06:00,27,17.29,17.365,17.28,17.34,1035
20160501|2016-04-27 06:30,27,17.335,17.34,17.275,17.325,1118
20160501|2016-04-27 07:00,27,17.315,17.385,17.3,17.34,1402
20160501|2016-04-27 07:30,27,17.34,17.395,17.34,17.385,925
20160501|2016-04-27 08:00,27,17.39,17.405,17.17,17.205,2913
20160501|2016-04-27 08:30,27,17.205,17.225,17.12,17.205,3434
20160501|2016-04-27 09:00,27,17.21,17.275,17.195,17.255,1619
20160501|2016-04-27 09:30,27,17.255,17.255,17.07,17.105,2531
20160501|2016-04-27 10:00,27,17.105,17.205,17.09,17.19,1616
20160501|2016-04-27 10:30,27,17.19,17.245,17.155,17.235,888
20160501|2016-04-27 11:00,27,17.235,17.29,17.23,17.29,898
20160501|2016-04-27 11:30,27,17.285,17.295,17.25,17.28,831
20160501|2016-04-27 12:00,27,17.28,17.3,17.245,17.285,1264
20160501|2016-04-27 12:30,27,17.28,17.29,17.25,17.27,538
20160501|2016-04-27 13:00,27,17.255,17.325,17.055,17.215,1761
20160501|2016-04-27 13:30,27,17.215,17.3,17.195,17.26,991
20160501|2016-04-27 14:00,27,17.255,17.255,17.165,17.215,350
20160501|2016-04-27 14:30,27,17.205,17.225,17.175,17.225,362
20160501|2016-04-27 15:00,27,17.225,17.26,17.225,17.26,58
20160501|2016-04-27 15:30,27,17.26,17.28,17.23,17.245,118
20160501|2016-04-27 17:00,28,17.23,17.27,17.23,17.235,78
20160501|2016-04-27 17:30,28,17.23,17.23,17.215,17.215,25
20160501|2016-04-27 18:00,28,17.21,17.24,17.21,17.24,20
20160501|2016-04-27 18:30,28,17.24,17.27,17.24,17.27,64
20160501|2016-04-27 19:00,28,17.275,17.275,17.25,17.25,19
20160501|2016-04-27 19:30,28,17.24,17.24,17.22,17.24,72
20160501|2016-04-27 20:00,28,17.215,17.25,17.14,17.2,254
20160501|2016-04-27 20:30,28,17.2,17.21,17.17,17.205,95
20160501|2016-04-27 21:00,28,17.205,17.205,17.19,17.195,38
20160501|2016-04-27 21:30,28,17.18,17.185,17.145,17.15,72
20160501|2016-04-27 22:00,28,17.15,17.31,17.15,17.285,334
20160501|2016-04-27 22:30,28,17.265,17.305,17.265,17.275,22
20160501|2016-04-27 23:00,28,17.29,17.295,17.275,17.275,23
20160501|2016-04-27 23:30,28,17.27,17.31,17.255,17.31,42
20160501|2016-04-28 00:00,28,17.315,17.32,17.21,17.29,246
20160501|2016-04-28 00:30,28,17.285,17.31,17.26,17.3,115
20160501|2016-04-28 01:00,28,17.305,17.355,17.305,17.32,220
20160501|2016-04-28 01:30,28,17.325,17.38,17.3,17.33,189
20160501|2016-04-28 02:00,28,17.33,17.375,17.29,17.34,275
20160501|2016-04-28 02:30,28,17.345,17.4,17.34,17.38,200
20160501|2016-04-28 03:00,28,17.38,17.415,17.345,17.35,85
20160501|2016-04-28 03:30,28,17.365,17.4,17.345,17.385,218
20160501|2016-04-28 04:00,28,17.375,17.4,17.37,17.38,53
20160501|2016-04-28 04:30,28,17.38,17.39,17.375,17.375,37
20160501|2016-04-28 05:00,28,17.375,17.385,17.345,17.365,62
20160501|2016-04-28 05:30,28,17.36,17.36,17.33,17.33,25
20160501|2016-04-28 06:00,28,17.335,17.38,17.29,17.32,148
20160501|2016-04-28 06:30,28,17.32,17.335,17.31,17.325,97
20160501|2016-04-28 07:00,28,17.32,17.395,17.315,17.385,164
20160501|2016-04-28 07:30,28,17.37,17.4,17.33,17.36,281
20160501|2016-04-28 08:00,28,17.37,17.39,17.325,17.35,248
20160501|2016-04-28 08:30,28,17.35,17.37,17.32,17.36,389
20160501|2016-04-28 09:00,28,17.355,17.36,17.34,17.345,85
20160501|2016-04-28 09:30,28,17.355,17.355,17.335,17.34,115
20160501|2016-04-28 10:00,28,17.345,17.545,17.34,17.535,532
20160501|2016-04-28 10:30,28,17.55,17.605,17.505,17.53,529
20160501|2016-04-28 11:00,28,17.525,17.56,17.5,17.505,136
20160501|2016-04-28 11:30,28,17.505,17.555,17.5,17.545,90
20160501|2016-04-28 12:00,28,17.555,17.575,17.515,17.54,204
20160501|2016-04-28 12:30,28,17.545,17.575,17.54,17.57,137
20160501|2016-04-28 13:00,28,17.57,17.57,17.54,17.54,39
20160501|2016-04-28 13:30,28,17.55,17.605,17.55,17.58,40
20160501|2016-04-28 14:00,28,17.575,17.595,17.57,17.595,78
20160501|2016-04-28 14:30,28,17.595,17.655,17.59,17.62,162
20160501|2016-04-28 15:00,28,17.61,17.61,17.6,17.605,12
20160501|2016-04-28 15:30,28,17.585,17.585,17.57,17.575,14
20160501|2016-04-28 17:00,29,17.59,17.615,17.59,17.615,5
20160501|2016-04-28 17:30,29,17.61,17.61,17.61,17.61,1
20160501|2016-04-28 18:00,29,17.605,17.605,17.595,17.6,7
20160501|2016-04-28 18:30,29,17.6,17.6,17.595,17.595,18
20160501|2016-04-28 19:30,29,17.62,17.64,17.615,17.62,85
20160501|2016-04-28 20:00,29,17.635,17.82,17.635,17.82,173
20160501|2016-04-28 20:30,29,17.83,17.86,17.745,17.775,63
20160501|2016-04-28 21:00,29,17.78,17.785,17.75,17.75,14
20160501|2016-04-28 21:30,29,17.805,17.895,17.805,17.855,64
20160501|2016-04-28 22:00,29,17.845,17.865,17.775,17.81,48
20160501|2016-04-28 22:30,29,17.8,17.8,17.8,17.8,1
20160501|2016-04-28 23:00,29,17.815,17.845,17.815,17.845,11
20160501|2016-04-28 23:30,29,17.81,17.82,17.805,17.805,13
20160501|2016-04-29 00:00,29,17.815,17.84,17.815,17.82,15
20160501|2016-04-29 00:30,29,17.845,17.865,17.775,17.78,22
20160501|2016-04-29 01:00,29,17.775,17.785,17.705,17.72,53
20160501|2016-04-29 01:30,29,17.725,17.73,17.705,17.725,12
20160501|2016-04-29 02:00,29,17.74,17.84,17.74,17.84,57
20160501|2016-04-29 02:30,29,17.815,17.815,17.78,17.8,8
20160501|2016-04-29 03:00,29,17.805,17.84,17.73,17.755,20
20160501|2016-04-29 03:30,29,17.765,17.785,17.765,17.785,4
20160501|2016-04-29 04:30,29,17.78,17.825,17.775,17.825,14
20160501|2016-04-29 05:00,29,17.84,17.84,17.8,17.815,19
20160501|2016-04-29 05:30,29,17.81,17.835,17.81,17.825,14
20160501|2016-04-29 06:00,29,17.835,17.9,17.825,17.825,51
20160501|2016-04-29 06:30,29,17.79,17.805,17.74,17.765,11
20160501|2016-04-29 07:00,29,17.775,17.78,17.695,17.78,45
20160501|2016-04-29 07:30,29,17.775,17.82,17.765,17.765,33
20160501|2016-04-29 08:00,29,17.83,17.86,17.82,17.855,45
20160501|2016-04-29 08:30,29,17.85,17.94,17.83,17.84,49
20160501|2016-04-29 09:00,29,17.875,17.885,17.825,17.885,21
20160501|2016-04-29 09:30,29,17.89,17.92,17.885,17.92,8
20160501|2016-04-29 10:00,29,17.9,17.99,17.885,17.9,34
20160501|2016-04-29 10:30,29,17.91,17.925,17.85,17.87,52
20160501|2016-04-29 11:00,29,17.825,17.86,17.825,17.86,33
20160501|2016-04-29 11:30,29,17.855,17.87,17.855,17.865,21
20160501|2016-04-29 12:00,29,17.785,17.81,17.755,17.755,23
20160501|2016-04-29 12:30,29,17.78,17.8,17.775,17.8,19
20160501|2016-04-29 13:00,29,17.79,17.805,17.785,17.805,7
20160501|2016-04-29 13:30,29,17.78,17.83,17.78,17.83,5
20160501|2016-04-29 14:00,29,17.84,17.865,17.84,17.865,31
20160501|2016-04-29 14:30,29,17.86,17.86,17.84,17.84,4
20160501|2016-04-29 15:00,29,17.825,17.85,17.825,17.85,4
20160501|2016-04-29 15:30,29,17.865,17.865,17.865,17.865,1
20160501|2016-05-01 17:00,2,17.85,17.87,17.85,17.87,3
20160501|2016-05-01 17:30,2,17.845,17.845,17.835,17.835,3
20160501|2016-05-01 18:30,2,17.865,17.87,17.865,17.87,5
20160501|2016-05-01 19:00,2,17.825,17.825,17.765,17.765,3
20160501|2016-05-01 19:30,2,17.845,17.87,17.845,17.87,4
20160501|2016-05-01 20:00,2,17.855,17.855,17.855,17.855,1
20160501|2016-05-01 21:00,2,17.815,17.815,17.815,17.815,1
20160501|2016-05-01 22:00,2,17.81,17.83,17.81,17.83,6
20160501|2016-05-02 01:00,2,17.83,17.83,17.83,17.83,1
20160501|2016-05-02 02:00,2,17.765,17.78,17.755,17.78,6
20160501|2016-05-02 03:00,2,17.77,17.77,17.77,17.77,7
20160501|2016-05-02 04:30,2,17.845,17.895,17.835,17.895,5
20160501|2016-05-02 06:30,2,18,18.03,17.93,17.93,5
20160501|2016-05-02 07:00,2,17.93,17.93,17.93,17.93,3
20160501|2016-05-02 07:30,2,17.875,17.915,17.87,17.915,40
20160501|2016-05-02 08:00,2,17.855,17.855,17.82,17.82,21
20160501|2016-05-02 08:30,2,17.8,17.805,17.765,17.805,9
20160501|2016-05-02 09:00,2,17.78,17.78,17.575,17.64,79
20160501|2016-05-02 09:30,2,17.7,17.7,17.7,17.7,1
20160501|2016-05-02 10:00,2,17.76,17.76,17.715,17.715,12
20160501|2016-05-02 11:00,2,17.725,17.73,17.725,17.73,3
20160501|2016-05-02 11:30,2,17.615,17.67,17.615,17.67,13
20160501|2016-05-02 12:00,2,17.655,17.655,17.655,17.655,1
20160501|2016-05-02 13:30,2,17.54,17.54,17.54,17.54,2
20160501|2016-05-02 14:30,2,17.55,17.55,17.52,17.52,22
20160501|2016-05-02 15:30,2,17.555,17.555,17.54,17.54,2
20160501|2016-05-02 17:00,3,17.585,17.585,17.585,17.585,1
20160501|2016-05-02 20:00,3,17.705,17.73,17.7,17.7,79
20160501|2016-05-02 20:30,3,17.65,17.65,17.65,17.65,7
20160501|2016-05-02 21:00,3,17.69,17.69,17.68,17.68,7
20160501|2016-05-03 01:00,3,17.59,17.59,17.59,17.59,1
20160501|2016-05-03 01:30,3,17.69,17.69,17.69,17.69,4
20160501|2016-05-03 02:00,3,17.71,17.71,17.695,17.695,2
20160501|2016-05-03 03:00,3,17.68,17.68,17.665,17.665,2
20160501|2016-05-03 04:00,3,17.6,17.6,17.6,17.6,2
20160501|2016-05-03 04:30,3,17.65,17.65,17.65,17.65,2
20160501|2016-05-03 05:30,3,17.54,17.54,17.54,17.54,1
20160501|2016-05-03 06:30,3,17.56,17.56,17.56,17.56,1
20160501|2016-05-03 07:00,3,17.545,17.585,17.545,17.585,45
20160501|2016-05-03 07:30,3,17.585,17.6,17.585,17.59,7
20160501|2016-05-03 08:30,3,17.56,17.58,17.56,17.58,2
20160501|2016-05-03 09:00,3,17.48,17.48,17.48,17.48,3
20160501|2016-05-03 09:30,3,17.385,17.415,17.365,17.415,24
20160501|2016-05-03 10:00,3,17.37,17.42,17.36,17.42,28
20160501|2016-05-03 10:30,3,17.405,17.405,17.395,17.395,13
20160501|2016-05-03 11:00,3,17.39,17.39,17.39,17.39,1
20160501|2016-05-03 11:30,3,17.41,17.41,17.41,17.41,1
20160501|2016-05-03 12:00,3,17.49,17.49,17.49,17.49,2
20160501|2016-05-03 12:30,3,17.475,17.475,17.475,17.475,1
20160501|2016-05-03 13:00,3,17.455,17.455,17.435,17.435,3
20160501|2016-05-03 13:30,3,17.435,17.445,17.435,17.445,2
20160501|2016-05-03 14:30,3,17.435,17.435,17.435,17.435,1
20160501|2016-05-03 15:00,3,17.435,17.435,17.435,17.435,4
20160501|2016-05-03 19:00,4,17.475,17.475,17.475,17.475,8
20160501|2016-05-03 20:00,4,17.435,17.46,17.355,17.37,52
20160501|2016-05-03 21:00,4,17.25,17.25,17.25,17.25,1
20160501|2016-05-03 22:30,4,17.315,17.315,17.315,17.315,1
20160501|2016-05-04 00:00,4,17.325,17.325,17.305,17.305,2
20160501|2016-05-04 02:00,4,17.36,17.37,17.345,17.345,3
20160501|2016-05-04 02:30,4,17.395,17.395,17.395,17.395,1
20160501|2016-05-04 03:30,4,17.33,17.33,17.315,17.315,2
20160501|2016-05-04 04:30,4,17.295,17.295,17.245,17.245,19
20160501|2016-05-04 05:30,4,17.215,17.215,17.215,17.215,1
20160501|2016-05-04 06:00,4,17.2,17.24,17.2,17.24,4
20160501|2016-05-04 06:30,4,17.255,17.27,17.255,17.27,11
20160501|2016-05-04 07:00,4,17.305,17.43,17.305,17.43,7
20160501|2016-05-04 07:30,4,17.42,17.42,17.42,17.42,1
20160501|2016-05-04 08:00,4,17.42,17.42,17.42,17.42,19
20160501|2016-05-04 08:30,4,17.455,17.455,17.455,17.455,10
20160501|2016-05-04 09:00,4,17.37,17.37,17.37,17.37,2
20160501|2016-05-04 10:00,4,17.385,17.385,17.365,17.365,13
20160501|2016-05-04 10:30,4,17.355,17.355,17.355,17.355,2
20160501|2016-05-04 14:00,4,17.365,17.365,17.36,17.36,2
20160501|2016-05-04 14:30,4,17.37,17.37,17.37,17.37,1
20160501|2016-05-04 20:00,5,17.365,17.365,17.365,17.365,1
20160501|2016-05-05 03:00,5,17.335,17.39,17.335,17.365,3
20160501|2016-05-05 05:30,5,17.38,17.39,17.38,17.39,2
20160501|2016-05-05 06:00,5,17.395,17.405,17.395,17.405,2
20160501|2016-05-05 06:30,5,17.45,17.45,17.45,17.45,1
20160501|2016-05-05 07:30,5,17.595,17.605,17.575,17.605,8
20160501|2016-05-05 08:00,5,17.605,17.605,17.605,17.605,2
20160501|2016-05-05 08:30,5,17.57,17.575,17.57,17.575,4
20160501|2016-05-05 09:00,5,17.56,17.58,17.56,17.58,21
20160501|2016-05-05 10:30,5,17.365,17.365,17.32,17.32,8
20160501|2016-05-05 11:00,5,17.32,17.32,17.32,17.32,1
20160501|2016-05-05 12:00,5,17.34,17.34,17.27,17.27,3
20160501|2016-05-05 12:30,5,17.295,17.295,17.295,17.295,1
20160501|2016-05-05 13:00,5,17.325,17.325,17.325,17.325,1
20160501|2016-05-05 14:30,5,17.36,17.36,17.35,17.35,11
20160501|2016-05-06 02:30,6,17.34,17.34,17.34,17.34,1
20160501|2016-05-06 06:00,6,17.335,17.335,17.335,17.335,1
20160501|2016-05-06 07:00,6,17.35,17.35,17.345,17.345,5
20160501|2016-05-06 07:30,6,17.47,17.47,17.47,17.47,1
20160501|2016-05-06 08:00,6,17.45,17.45,17.45,17.45,3
20160501|2016-05-06 09:00,6,17.475,17.475,17.47,17.47,2
20160501|2016-05-06 10:30,6,17.59,17.59,17.555,17.555,2
20160501|2016-05-06 11:30,6,17.575,17.575,17.56,17.56,2
20160501|2016-05-06 12:30,6,17.505,17.505,17.505,17.505,1
20160501|2016-05-08 18:00,9,17.47,17.475,17.47,17.475,3
20160501|2016-05-08 23:30,9,17.43,17.43,17.43,17.43,1
20160501|2016-05-09 00:30,9,17.43,17.43,17.43,17.43,1
20160501|2016-05-09 03:30,9,17.37,17.37,17.37,17.37,1
20160501|2016-05-09 05:00,9,17.34,17.34,17.34,17.34,1
20160501|2016-05-09 05:30,9,17.355,17.355,17.355,17.355,1
20160501|2016-05-09 07:00,9,17.29,17.29,17.29,17.29,1
20160501|2016-05-09 07:30,9,17.25,17.25,17.24,17.24,2
20160501|2016-05-09 08:00,9,17.15,17.18,17.15,17.18,2
20160501|2016-05-09 08:30,9,17.115,17.115,16.985,17,12
20160501|2016-05-09 09:30,9,17.07,17.07,17.07,17.07,2
20160501|2016-05-09 10:00,9,17.03,17.03,17.03,17.03,1
20160501|2016-05-09 11:00,9,16.96,17,16.96,17,11
20160501|2016-05-09 13:00,9,17.05,17.05,17.05,17.05,1
20160501|2016-05-09 19:00,10,16.97,16.975,16.96,16.96,40
20160501|2016-05-09 20:30,10,16.96,16.96,16.96,16.96,1
20160501|2016-05-10 04:00,10,17.13,17.13,17.13,17.13,1
20160501|2016-05-10 06:00,10,17.06,17.06,17.06,17.06,1
20160501|2016-05-10 07:00,10,17.105,17.105,17.105,17.105,1
20160501|2016-05-10 08:30,10,17.105,17.105,17.105,17.105,1
20160501|2016-05-10 09:00,10,17.035,17.035,17.035,17.035,20
20160501|2016-05-10 10:00,10,17.08,17.08,17.08,17.08,1
20160501|2016-05-10 11:30,10,17.07,17.07,17.07,17.07,2
20160501|2016-05-10 13:30,10,17.12,17.12,17.12,17.12,1
20160501|2016-05-10 22:00,11,17.235,17.235,17.23,17.23,2
20160501|2016-05-11 00:30,11,17.31,17.31,17.31,17.31,1
20160501|2016-05-11 01:00,11,17.335,17.335,17.335,17.335,1
20160501|2016-05-11 02:30,11,17.31,17.31,17.31,17.31,1
20160501|2016-05-11 05:30,11,17.49,17.49,17.49,17.49,1
20160501|2016-05-11 06:00,11,17.57,17.575,17.57,17.57,20
20160501|2016-05-11 06:30,11,17.57,17.57,17.57,17.57,3
20160501|2016-05-11 07:30,11,17.52,17.52,17.51,17.51,3
20160501|2016-05-11 08:00,11,17.44,17.44,17.44,17.44,1
20160501|2016-05-11 09:30,11,17.47,17.47,17.47,17.47,1
20160501|2016-05-11 10:00,11,17.4,17.4,17.38,17.38,2
20160501|2016-05-11 10:30,11,17.415,17.415,17.415,17.415,2
20160501|2016-05-12 04:30,12,17.32,17.32,17.32,17.32,1
20160501|2016-05-12 08:00,12,17.29,17.29,17.29,17.29,1
20160501|2016-05-13 01:00,13,17.155,17.155,17.145,17.145,2
20160501|2016-05-13 01:30,13,17.18,17.18,17.18,17.18,1
20160501|2016-05-13 02:30,13,17.15,17.15,17.15,17.15,1
20160501|2016-05-13 06:30,13,17.14,17.14,17.14,17.14,5
20160501|2016-05-13 07:00,13,17.1,17.1,17.1,17.1,10
20160501|2016-05-13 09:00,13,16.985,16.985,16.985,16.985,3
20160501|2016-05-16 09:30,16,17.22,17.22,17.22,17.22,2
20160501|2016-05-16 14:30,16,17.17,17.17,17.17,17.17,3
20160501|2016-05-17 10:30,17,17.32,17.32,17.32,17.32,5
20160501|2016-05-17 15:00,17,17.26,17.26,17.26,17.26,2
20160501|2016-05-18 01:00,18,17.145,17.145,17.14,17.14,5
20160501|2016-05-18 04:30,18,17,17,17,17,1
20160501|2016-05-18 07:30,18,17.015,17.015,17.015,17.015,10
20160501|2016-05-18 08:00,18,16.92,16.92,16.92,16.92,10
20160501|2016-05-18 09:00,18,17.13,17.13,17.1,17.1,40
20160501|2016-05-18 13:00,18,17.005,17.005,16.995,16.995,2
20160501|2016-05-18 13:30,18,16.99,16.99,16.99,16.99,1
20160501|2016-05-18 14:30,18,16.8,16.8,16.8,16.8,1
20160501|2016-05-18 21:00,19,16.91,16.91,16.91,16.91,2
20160501|2016-05-19 07:00,19,16.53,16.53,16.5,16.5,7
20160501|2016-05-19 08:30,19,16.415,16.415,16.415,16.415,11
20160501|2016-05-19 15:30,19,16.475,16.475,16.475,16.475,3
20160501|2016-05-20 09:30,20,16.465,16.465,16.465,16.465,1
20160501|2016-05-23 01:00,23,16.32,16.32,16.32,16.32,1
20160501|2016-05-23 03:00,23,16.39,16.39,16.39,16.39,10
20160501|2016-05-23 07:30,23,16.375,16.375,16.375,16.375,1
20160501|2016-05-23 10:00,23,16.435,16.435,16.435,16.435,2
20160501|2016-05-24 07:00,24,16.32,16.32,16.3,16.3,2
20160501|2016-05-24 11:00,24,16.255,16.255,16.255,16.255,1
20160501|2016-05-24 21:00,25,16.245,16.25,16.245,16.25,6
20160501|2016-05-24 21:30,25,16.26,16.265,16.26,16.265,12
20160501|2016-05-25 05:00,25,16.255,16.255,16.255,16.255,7
20160501|2016-05-25 08:30,25,16.29,16.315,16.265,16.315,152
20160501|2016-05-25 10:30,25,16.335,16.335,16.335,16.335,2
20160501|2016-05-25 18:00,26,16.285,16.285,16.28,16.28,3
20160501|2016-05-26 09:00,26,16.455,16.455,16.455,16.455,1
20160501|2016-05-26 12:00,26,16.35,16.35,16.35,16.35,1
20160601|2016-03-31 07:00,31,15.405,15.405,15.405,15.405,1
20160601|2016-04-01 07:30,1,15.245,15.245,15.06,15.06,2
20160601|2016-04-01 08:00,1,15,15,15,15,1
20160601|2016-04-01 10:30,1,14.81,14.81,14.81,14.81,5
20160601|2016-04-01 13:30,1,15.06,15.06,15.06,15.06,1
20160601|2016-04-03 22:30,4,15.05,15.05,15.05,15.05,1
20160601|2016-04-04 04:30,4,15,15,15,15,5
20160601|2016-04-04 05:00,4,14.955,14.985,14.955,14.985,4
20160601|2016-04-04 09:00,4,15.085,15.085,15.085,15.085,1
20160601|2016-04-04 13:00,4,14.96,14.96,14.96,14.96,2
20160601|2016-04-05 05:00,5,15.11,15.11,15.11,15.11,2
20160601|2016-04-05 05:30,5,15.125,15.125,15.125,15.125,2
20160601|2016-04-05 09:00,5,15.15,15.15,15.15,15.15,1
20160601|2016-04-05 10:30,5,15.16,15.16,15.16,15.16,3
20160601|2016-04-05 11:00,5,15.14,15.14,15.14,15.14,1
20160601|2016-04-05 14:30,5,15.14,15.14,15.14,15.14,1
20160601|2016-04-06 06:30,6,15,15,15,15,1
20160601|2016-04-06 09:30,6,15.025,15.025,15.025,15.025,5
20160601|2016-04-06 10:30,6,15.195,15.195,15.195,15.195,1
20160601|2016-04-06 13:00,6,15.08,15.08,15.08,15.08,5
20160601|2016-04-06 19:00,7,15.13,15.13,15.13,15.13,1
20160601|2016-04-06 23:30,7,15.15,15.15,15.15,15.15,1
20160601|2016-04-07 05:00,7,15.18,15.18,15.18,15.18,1
20160601|2016-04-07 06:00,7,15.255,15.255,15.255,15.255,1
20160601|2016-04-07 06:30,7,15.22,15.22,15.22,15.22,1
20160601|2016-04-07 07:30,7,15.25,15.28,15.25,15.28,3
20160601|2016-04-07 08:00,7,15.275,15.275,15.275,15.275,1
20160601|2016-04-07 08:30,7,15.35,15.355,15.35,15.355,2
20160601|2016-04-07 13:30,7,15.24,15.24,15.24,15.24,1
20160601|2016-04-07 17:00,8,15.24,15.24,15.24,15.24,1
20160601|2016-04-08 08:30,8,15.295,15.33,15.295,15.33,5
20160601|2016-04-08 10:00,8,15.35,15.365,15.35,15.365,4
20160601|2016-04-08 10:30,8,15.33,15.33,15.33,15.33,2
20160601|2016-04-08 12:30,8,15.4,15.4,15.39,15.39,2
20160601|2016-04-10 19:00,11,15.42,15.42,15.42,15.42,1
20160601|2016-04-10 20:00,11,15.475,15.475,15.47,15.47,2
20160601|2016-04-10 21:00,11,15.49,15.49,15.475,15.475,2
20160601|2016-04-11 01:00,11,15.47,15.47,15.47,15.47,1
20160601|2016-04-11 03:00,11,15.52,15.52,15.52,15.52,1
20160601|2016-04-11 07:30,11,15.775,15.775,15.775,15.775,1
20160601|2016-04-11 10:00,11,15.92,15.92,15.92,15.92,1
20160601|2016-04-11 10:30,11,15.93,15.93,15.93,15.93,1
20160601|2016-04-11 11:00,11,15.955,15.965,15.955,15.965,2
20160601|2016-04-11 11:30,11,15.96,15.98,15.96,15.98,2
20160601|2016-04-11 12:00,11,15.985,15.99,15.96,15.96,3
20160601|2016-04-11 20:00,12,15.85,15.85,15.85,15.85,10
20160601|2016-04-12 03:00,12,16.035,16.035,16.035,16.035,1
20160601|2016-04-12 03:30,12,16.06,16.06,16.06,16.06,1
20160601|2016-04-12 04:00,12,16.085,16.085,16.085,16.085,4
20160601|2016-04-12 04:30,12,16.075,16.075,16.075,16.075,1
20160601|2016-04-12 06:30,12,16.1,16.215,16.1,16.19,3
20160601|2016-04-12 07:00,12,16.195,16.195,16.195,16.195,3
20160601|2016-04-12 08:00,12,16.13,16.13,16.13,16.13,1
20160601|2016-04-12 08:30,12,16.115,16.12,16.1,16.1,28
20160601|2016-04-12 09:00,12,16.035,16.055,16.035,16.055,2
20160601|2016-04-12 09:30,12,16.04,16.04,16.04,16.04,1
20160601|2016-04-12 10:30,12,16.17,16.17,16.17,16.17,1
20160601|2016-04-12 11:00,12,16.14,16.14,16.14,16.14,1
20160601|2016-04-12 12:00,12,16.2,16.2,16.2,16.2,1
20160601|2016-04-12 12:30,12,16.235,16.235,16.235,16.235,1
20160601|2016-04-12 17:00,13,16.2,16.2,16.2,16.2,2
20160601|2016-04-13 00:00,13,16.105,16.105,16.105,16.105,1
20160601|2016-04-13 00:30,13,16.09,16.09,16.09,16.09,3
20160601|2016-04-13 03:00,13,16.12,16.12,16.12,16.12,1
20160601|2016-04-13 06:30,13,16.09,16.09,16.09,16.09,2
20160601|2016-04-13 07:30,13,16.19,16.19,16.19,16.19,1
20160601|2016-04-13 08:00,13,16.3,16.325,16.3,16.325,3
20160601|2016-04-13 08:30,13,16.305,16.305,16.18,16.18,11
20160601|2016-04-13 09:00,13,16.215,16.225,16.215,16.225,4
20160601|2016-04-13 09:30,13,16.255,16.27,16.215,16.27,5
20160601|2016-04-13 10:30,13,16.225,16.225,16.225,16.225,1
20160601|2016-04-13 11:00,13,16.245,16.245,16.245,16.245,1
20160601|2016-04-13 11:30,13,16.26,16.31,16.26,16.31,11
20160601|2016-04-13 12:00,13,16.35,16.35,16.33,16.33,3
20160601|2016-04-13 14:30,13,16.28,16.285,16.28,16.285,4
20160601|2016-04-13 15:00,13,16.265,16.275,16.265,16.275,4
20160601|2016-04-13 15:30,13,16.275,16.28,16.26,16.26,10
20160601|2016-04-13 17:00,14,16.265,16.265,16.26,16.265,4
20160601|2016-04-13 20:30,14,16.075,16.085,16.075,16.08,20
20160601|2016-04-13 21:00,14,16.12,16.12,16.12,16.12,2
20160601|2016-04-14 01:30,14,16.11,16.11,16.11,16.11,10
20160601|2016-04-14 02:00,14,16.05,16.05,16.05,16.05,1
20160601|2016-04-14 02:30,14,16.095,16.095,16.095,16.095,1
20160601|2016-04-14 03:30,14,16.2,16.23,16.2,16.23,5
20160601|2016-04-14 04:00,14,16.25,16.25,16.25,16.25,1
20160601|2016-04-14 07:00,14,16.13,16.13,16.07,16.07,12
20160601|2016-04-14 08:00,14,16.25,16.25,16.25,16.25,1
20160601|2016-04-14 08:30,14,16.22,16.22,16.22,16.22,1
20160601|2016-04-14 12:30,14,16.205,16.205,16.205,16.205,1
20160601|2016-04-14 14:30,14,16.16,16.16,16.16,16.16,1
20160601|2016-04-14 18:30,15,16.185,16.185,16.185,16.185,1
20160601|2016-04-15 01:30,15,16.22,16.22,16.22,16.22,1
20160601|2016-04-15 05:00,15,16.25,16.25,16.25,16.25,1
20160601|2016-04-15 07:00,15,16.18,16.18,16.18,16.18,1
20160601|2016-04-15 10:30,15,16.305,16.305,16.305,16.305,3
20160601|2016-04-15 11:00,15,16.31,16.31,16.305,16.305,2
20160601|2016-04-15 12:00,15,16.35,16.4,16.31,16.31,7
20160601|2016-04-15 15:00,15,16.275,16.275,16.26,16.26,2
20160601|2016-04-15 15:30,15,16.26,16.26,16.26,16.26,1
20160601|2016-04-17 20:30,18,16.215,16.22,16.215,16.22,2
20160601|2016-04-18 01:30,18,16.16,16.16,16.16,16.16,1
20160601|2016-04-18 03:30,18,16.225,16.225,16.215,16.215,2
20160601|2016-04-18 08:30,18,16.31,16.31,16.27,16.27,16
20160601|2016-04-18 09:00,18,16.265,16.27,16.265,16.27,13
20160601|2016-04-18 10:30,18,16.32,16.32,16.32,16.32,1
20160601|2016-04-18 15:30,18,16.275,16.275,16.275,16.275,1
20160601|2016-04-18 21:00,19,16.23,16.23,16.23,16.23,2
20160601|2016-04-19 01:00,19,16.35,16.35,16.35,16.35,1
20160601|2016-04-19 01:30,19,16.755,16.78,16.735,16.735,9
20160601|2016-04-19 02:00,19,16.715,16.715,16.62,16.62,12
20160601|2016-04-19 03:00,19,16.63,16.635,16.63,16.635,50
20160601|2016-04-19 04:00,19,16.71,16.71,16.71,16.71,3
20160601|2016-04-19 04:30,19,16.755,16.76,16.755,16.76,2
20160601|2016-04-19 05:30,19,16.72,16.72,16.72,16.72,1
20160601|2016-04-19 06:30,19,16.77,16.77,16.77,16.77,5
20160601|2016-04-19 07:00,19,16.76,16.86,16.76,16.86,2
20160601|2016-04-19 07:30,19,16.935,16.965,16.935,16.965,16
20160601|2016-04-19 08:00,19,16.995,17.11,16.97,17.11,18
20160601|2016-04-19 08:30,19,17.06,17.065,16.99,17.02,30
20160601|2016-04-19 09:00,19,17.035,17.035,17.02,17.02,5
20160601|2016-04-19 09:30,19,16.97,16.99,16.97,16.99,2
20160601|2016-04-19 10:00,19,17.035,17.035,17.01,17.01,2
20160601|2016-04-19 11:00,19,16.955,16.955,16.95,16.95,4
20160601|2016-04-19 11:30,19,16.93,16.95,16.93,16.95,13
20160601|2016-04-19 12:00,19,16.95,16.95,16.95,16.95,6
20160601|2016-04-19 13:00,19,16.95,16.95,16.95,16.95,1
20160601|2016-04-19 14:00,19,16.985,16.985,16.985,16.985,1
20160601|2016-04-19 14:30,19,16.98,16.98,16.98,16.98,1
20160601|2016-04-19 15:00,19,16.98,16.98,16.98,16.98,1
20160601|2016-04-19 17:00,20,16.995,16.995,16.995,16.995,1
20160601|2016-04-19 20:30,20,17.195,17.2,17.195,17.2,6
20160601|2016-04-19 21:30,20,17.175,17.19,17.175,17.19,9
20160601|2016-04-19 22:00,20,17.21,17.21,17.21,17.21,5
20160601|2016-04-19 22:30,20,17.18,17.18,17.18,17.18,1
20160601|2016-04-19 23:30,20,17.19,17.19,17.19,17.19,1
20160601|2016-04-20 00:30,20,17.005,17.015,16.91,16.915,5
20160601|2016-04-20 01:00,20,16.98,16.98,16.98,16.98,5
20160601|2016-04-20 02:00,20,16.92,16.995,16.92,16.94,15
20160601|2016-04-20 02:30,20,16.915,16.915,16.905,16.905,26
20160601|2016-04-20 03:00,20,16.945,16.945,16.945,16.945,4
20160601|2016-04-20 03:30,20,16.945,16.975,16.945,16.975,22
20160601|2016-04-20 04:00,20,16.985,17.005,16.985,17.005,2
20160601|2016-04-20 05:30,20,17.025,17.025,17.025,17.025,1
20160601|2016-04-20 08:00,20,17.055,17.15,17.055,17.135,7
20160601|2016-04-20 08:30,20,17.11,17.14,17.11,17.14,2
20160601|2016-04-20 10:00,20,17.2,17.2,17.2,17.2,1
20160601|2016-04-20 10:30,20,17.19,17.19,17.165,17.165,6
20160601|2016-04-20 11:00,20,17.18,17.19,17.175,17.19,3
20160601|2016-04-20 12:00,20,17.15,17.15,17.15,17.15,1
20160601|2016-04-20 14:00,20,17.13,17.13,17.085,17.085,4
20160601|2016-04-20 15:00,20,17.005,17.005,17.005,17.005,1
20160601|2016-04-20 17:00,21,16.975,17.01,16.975,17.01,2
20160601|2016-04-20 17:30,21,17,17,17,17,1
20160601|2016-04-20 18:00,21,16.995,16.995,16.995,16.995,1
20160601|2016-04-20 19:00,21,17.005,17.005,17.005,17.005,1
20160601|2016-04-20 20:00,21,17.075,17.075,17.075,17.075,2
20160601|2016-04-20 20:30,21,17.095,17.1,17.075,17.075,3
20160601|2016-04-20 21:30,21,17.24,17.405,17.24,17.405,6
20160601|2016-04-20 22:00,21,17.33,17.33,17.325,17.325,5
20160601|2016-04-20 23:00,21,17.335,17.335,17.335,17.335,1
20160601|2016-04-21 00:30,21,17.395,17.4,17.395,17.4,10
20160601|2016-04-21 01:00,21,17.605,17.605,17.475,17.475,13
20160601|2016-04-21 02:30,21,17.39,17.41,17.385,17.41,10
20160601|2016-04-21 03:00,21,17.42,17.42,17.405,17.405,4
20160601|2016-04-21 05:00,21,17.45,17.45,17.445,17.445,2
20160601|2016-04-21 05:30,21,17.415,17.415,17.405,17.405,6
20160601|2016-04-21 06:00,21,17.43,17.43,17.43,17.43,1
20160601|2016-04-21 06:30,21,17.35,17.45,17.35,17.45,58
20160601|2016-04-21 07:00,21,17.515,17.72,17.515,17.68,11
20160601|2016-04-21 07:30,21,17.68,17.685,17.635,17.635,5
20160601|2016-04-21 08:00,21,17.66,17.68,17.305,17.31,16
20160601|2016-04-21 08:30,21,17.295,17.295,16.81,16.815,33
20160601|2016-04-21 09:00,21,16.85,17.125,16.85,17.035,12
20160601|2016-04-21 09:30,21,17.045,17.115,16.95,17.115,7
20160601|2016-04-21 10:00,21,17.12,17.15,17.12,17.15,2
20160601|2016-04-21 10:30,21,17.18,17.18,17.18,17.18,1
20160601|2016-04-21 11:00,21,17.165,17.165,17.135,17.135,3
20160601|2016-04-21 11:30,21,17.145,17.145,17.135,17.135,3
20160601|2016-04-21 12:00,21,17.12,17.135,17.11,17.12,6
20160601|2016-04-21 12:30,21,17.095,17.095,17.095,17.095,1
20160601|2016-04-21 13:00,21,17.045,17.045,17.045,17.045,1
20160601|2016-04-21 13:30,21,17,17.055,17,17.055,21
20160601|2016-04-21 14:00,21,17.09,17.09,17.025,17.025,2
20160601|2016-04-21 18:30,22,17.065,17.065,17.065,17.065,1
20160601|2016-04-21 19:00,22,17.01,17.01,17.01,17.01,1
20160601|2016-04-21 20:30,22,17.14,17.2,17.125,17.2,3
20160601|2016-04-22 00:00,22,17.135,17.135,17.135,17.135,1
20160601|2016-04-22 00:30,22,17.1,17.1,17.1,17.1,1
20160601|2016-04-22 02:30,22,17.1,17.1,17.075,17.075,9
20160601|2016-04-22 03:30,22,17.22,17.22,17.22,17.22,1
20160601|2016-04-22 05:00,22,17.27,17.27,17.22,17.22,5
20160601|2016-04-22 05:30,22,17.21,17.21,17.21,17.21,1
20160601|2016-04-22 07:00,22,17.25,17.25,17.25,17.25,1
20160601|2016-04-22 07:30,22,17.32,17.345,17.295,17.345,12
20160601|2016-04-22 08:00,22,17.325,17.325,17.16,17.215,10
20160601|2016-04-22 08:30,22,17.28,17.385,17.23,17.385,22
20160601|2016-04-22 09:00,22,17.365,17.365,17.28,17.34,25
20160601|2016-04-22 09:30,22,17.37,17.37,17.24,17.255,20
20160601|2016-04-22 10:00,22,17.255,17.255,17.19,17.19,4
20160601|2016-04-22 10:30,22,17.2,17.2,17.025,17.1,14
20160601|2016-04-22 11:00,22,17.07,17.07,17.07,17.07,1
20160601|2016-04-22 11:30,22,17.005,17.005,16.905,16.905,5
20160601|2016-04-22 12:30,22,16.91,16.975,16.91,16.975,9
20160601|2016-04-22 13:30,22,16.96,16.96,16.96,16.96,1
20160601|2016-04-22 14:30,22,16.97,16.99,16.97,16.99,12
20160601|2016-04-22 15:30,22,16.99,16.99,16.99,16.99,1
20160601|2016-04-24 17:30,25,17.015,17.015,17.015,17.015,1
20160601|2016-04-24 20:30,25,16.995,16.995,16.995,16.995,1
20160601|2016-04-24 21:30,25,17.03,17.03,17.03,17.03,3
20160601|2016-04-24 23:00,25,17.005,17.01,17.005,17.01,2
20160601|2016-04-25 02:00,25,17.06,17.06,17.06,17.06,1
20160601|2016-04-25 02:30,25,17.065,17.065,17.05,17.05,4
20160601|2016-04-25 03:30,25,17.02,17.02,17.02,17.02,1
20160601|2016-04-25 04:00,25,16.95,16.95,16.9,16.9,3
20160601|2016-04-25 05:00,25,16.91,16.91,16.91,16.91,1
20160601|2016-04-25 05:30,25,16.925,16.94,16.925,16.94,4
20160601|2016-04-25 07:30,25,17.04,17.04,17.03,17.03,7
20160601|2016-04-25 08:30,25,17.075,17.105,17.055,17.105,21
20160601|2016-04-25 09:00,25,17.09,17.15,17.075,17.105,15
20160601|2016-04-25 10:00,25,17.075,17.08,17.075,17.08,2
20160601|2016-04-25 10:30,25,17.095,17.095,17.095,17.095,1
20160601|2016-04-25 11:30,25,17.075,17.075,17.06,17.06,3
20160601|2016-04-25 12:00,25,17.08,17.08,17.02,17.02,5
20160601|2016-04-25 12:30,25,17.015,17.015,17.015,17.015,1
20160601|2016-04-25 13:00,25,17.015,17.015,17.015,17.015,1
20160601|2016-04-25 14:00,25,16.995,16.995,16.995,16.995,1
20160601|2016-04-25 14:30,25,17,17.02,16.995,17.02,12
20160601|2016-04-25 15:00,25,17.015,17.03,17.015,17.03,11
20160601|2016-04-25 15:30,25,17.02,17.04,17.02,17.04,6
20160601|2016-04-25 17:00,26,17.03,17.03,17.03,17.03,2
20160601|2016-04-25 17:30,26,17.02,17.025,17.02,17.025,8
20160601|2016-04-25 20:00,26,17.075,17.08,17.075,17.08,35
20160601|2016-04-25 21:00,26,17.09,17.09,17.08,17.08,35
20160601|2016-04-25 22:00,26,17.105,17.105,17.105,17.105,3
20160601|2016-04-25 23:00,26,17.01,17.01,17.01,17.01,1
20160601|2016-04-26 01:00,26,16.96,16.96,16.96,16.96,1
20160601|2016-04-26 03:30,26,17.045,17.045,17.045,17.045,4
20160601|2016-04-26 04:00,26,17.035,17.035,17.035,17.035,1
20160601|2016-04-26 05:00,26,17.035,17.035,17.035,17.035,1
20160601|2016-04-26 06:30,26,16.9,16.9,16.9,16.9,2
20160601|2016-04-26 07:00,26,16.895,16.895,16.895,16.895,2
20160601|2016-04-26 07:30,26,16.96,16.96,16.96,16.96,1
20160601|2016-04-26 08:00,26,17.035,17.1,17.035,17.1,11
20160601|2016-04-26 08:30,26,17.08,17.08,17.05,17.05,5
20160601|2016-04-26 09:00,26,17.09,17.09,17.05,17.05,3
20160601|2016-04-26 09:30,26,17.02,17.04,17.02,17.04,9
20160601|2016-04-26 10:30,26,17.1,17.17,17.1,17.15,28
20160601|2016-04-26 11:00,26,17.15,17.15,17.15,17.15,1
20160601|2016-04-26 12:00,26,17.115,17.115,17.09,17.09,6
20160601|2016-04-26 12:30,26,17.125,17.125,17.125,17.125,3
20160601|2016-04-26 13:00,26,17.145,17.145,17.145,17.145,3
20160601|2016-04-26 13:30,26,17.105,17.105,17.105,17.105,1
20160601|2016-04-26 14:00,26,17.13,17.13,17.13,17.13,1
20160601|2016-04-26 14:30,26,17.135,17.135,17.135,17.135,1
20160601|2016-04-26 15:00,26,17.13,17.135,17.13,17.13,5
20160601|2016-04-26 19:00,27,17.21,17.24,17.205,17.24,10
20160601|2016-04-26 20:00,27,17.295,17.35,17.275,17.35,16
20160601|2016-04-26 20:30,27,17.335,17.335,17.315,17.315,5
20160601|2016-04-26 21:00,27,17.31,17.31,17.31,17.31,2
20160601|2016-04-26 21:30,27,17.31,17.32,17.31,17.32,5
20160601|2016-04-26 22:00,27,17.31,17.31,17.31,17.31,4
20160601|2016-04-27 00:30,27,17.315,17.315,17.315,17.315,6
20160601|2016-04-27 01:30,27,17.44,17.44,17.395,17.405,8
20160601|2016-04-27 02:00,27,17.395,17.395,17.355,17.355,3
20160601|2016-04-27 02:30,27,17.345,17.345,17.345,17.345,1
20160601|2016-04-27 03:00,27,17.385,17.385,17.385,17.385,4
20160601|2016-04-27 03:30,27,17.375,17.375,17.375,17.375,1
20160601|2016-04-27 04:30,27,17.355,17.355,17.355,17.355,1
20160601|2016-04-27 05:30,27,17.315,17.315,17.315,17.315,1
20160601|2016-04-27 06:00,27,17.35,17.365,17.35,17.365,2
20160601|2016-04-27 06:30,27,17.31,17.31,17.305,17.305,2
20160601|2016-04-27 07:00,27,17.355,17.395,17.355,17.37,11
20160601|2016-04-27 07:30,27,17.37,17.415,17.37,17.415,42
20160601|2016-04-27 08:00,27,17.4,17.4,17.33,17.33,28
20160601|2016-04-27 08:30,27,17.15,17.235,17.15,17.235,20
20160601|2016-04-27 09:00,27,17.225,17.275,17.225,17.275,7
20160601|2016-04-27 09:30,27,17.265,17.265,17.12,17.12,21
20160601|2016-04-27 10:00,27,17.135,17.22,17.135,17.22,16
20160601|2016-04-27 10:30,27,17.225,17.265,17.2,17.265,11
20160601|2016-04-27 11:00,27,17.265,17.285,17.255,17.27,24
20160601|2016-04-27 11:30,27,17.31,17.32,17.3,17.305,30
20160601|2016-04-27 12:00,27,17.3,17.3,17.3,17.3,1
20160601|2016-04-27 12:30,27,17.285,17.285,17.275,17.275,2
20160601|2016-04-27 13:00,27,17.27,17.295,17.135,17.27,28
20160601|2016-04-27 13:30,27,17.265,17.325,17.265,17.29,7
20160601|2016-04-27 14:00,27,17.245,17.245,17.19,17.19,7
20160601|2016-04-27 14:30,27,17.215,17.225,17.215,17.225,5
20160601|2016-04-27 17:00,28,17.25,17.25,17.25,17.25,1
20160601|2016-04-27 18:00,28,17.235,17.235,17.235,17.235,2
20160601|2016-04-27 18:30,28,17.29,17.295,17.29,17.295,15
20160601|2016-04-27 20:00,28,17.2,17.21,17.195,17.21,26
20160601|2016-04-27 20:30,28,17.195,17.215,17.195,17.215,28
20160601|2016-04-27 21:00,28,17.21,17.21,17.21,17.21,3
20160601|2016-04-27 21:30,28,17.205,17.205,17.205,17.205,1
20160601|2016-04-27 22:00,28,17.225,17.33,17.225,17.33,32
20160601|2016-04-27 22:30,28,17.295,17.3,17.295,17.3,2
20160601|2016-04-27 23:00,28,17.3,17.3,17.3,17.3,2
20160601|2016-04-27 23:30,28,17.32,17.325,17.32,17.325,3
20160601|2016-04-28 00:00,28,17.34,17.34,17.235,17.235,7
20160601|2016-04-28 00:30,28,17.3,17.3,17.3,17.3,1
20160601|2016-04-28 01:00,28,17.345,17.37,17.345,17.37,2
20160601|2016-04-28 01:30,28,17.34,17.405,17.34,17.405,11
20160601|2016-04-28 02:00,28,17.38,17.38,17.315,17.315,42
20160601|2016-04-28 02:30,28,17.4,17.4,17.4,17.4,1
20160601|2016-04-28 03:30,28,17.38,17.4,17.375,17.4,4
20160601|2016-04-28 04:00,28,17.38,17.38,17.38,17.38,1
20160601|2016-04-28 04:30,28,17.4,17.4,17.4,17.4,1
20160601|2016-04-28 05:00,28,17.4,17.4,17.4,17.4,1
20160601|2016-04-28 06:00,28,17.355,17.355,17.325,17.325,10
20160601|2016-04-28 06:30,28,17.35,17.35,17.34,17.34,4
20160601|2016-04-28 07:00,28,17.36,17.42,17.36,17.395,12
20160601|2016-04-28 07:30,28,17.36,17.4,17.36,17.4,7
20160601|2016-04-28 08:00,28,17.405,17.41,17.36,17.365,13
20160601|2016-04-28 08:30,28,17.365,17.375,17.365,17.37,4
20160601|2016-04-28 09:00,28,17.375,17.375,17.37,17.37,6
20160601|2016-04-28 09:30,28,17.37,17.37,17.36,17.36,2
20160601|2016-04-28 10:00,28,17.38,17.505,17.38,17.49,44
20160601|2016-04-28 10:30,28,17.6,17.61,17.55,17.55,15
20160601|2016-04-28 11:00,28,17.555,17.555,17.555,17.555,2
20160601|2016-04-28 11:30,28,17.53,17.53,17.53,17.53,1
20160601|2016-04-28 12:00,28,17.575,17.575,17.54,17.54,4
20160601|2016-04-28 12:30,28,17.58,17.58,17.58,17.58,1
20160601|2016-04-28 13:00,28,17.56,17.56,17.555,17.555,6
20160601|2016-04-28 13:30,28,17.605,17.625,17.6,17.6,11
20160601|2016-04-28 14:00,28,17.605,17.61,17.585,17.585,9
20160601|2016-04-28 14:30,28,17.615,17.655,17.615,17.64,22
20160601|2016-04-28 15:00,28,17.62,17.64,17.62,17.64,2
20160601|2016-04-28 15:30,28,17.6,17.6,17.585,17.6,8
20160601|2016-04-28 17:00,29,17.6,17.625,17.6,17.625,3
20160601|2016-04-28 17:30,29,17.62,17.62,17.62,17.62,1
20160601|2016-04-28 18:00,29,17.62,17.62,17.62,17.62,1
20160601|2016-04-28 19:30,29,17.635,17.635,17.635,17.635,14
20160601|2016-04-28 20:00,29,17.665,17.845,17.655,17.84,21
20160601|2016-04-28 20:30,29,17.85,17.855,17.755,17.785,18
20160601|2016-04-28 21:00,29,17.815,17.815,17.755,17.765,7
20160601|2016-04-28 21:30,29,17.835,17.9,17.835,17.9,12
20160601|2016-04-28 22:00,29,17.82,17.83,17.81,17.815,5
20160601|2016-04-29 00:00,29,17.84,17.85,17.84,17.85,6
20160601|2016-04-29 00:30,29,17.87,17.87,17.825,17.825,4
20160601|2016-04-29 01:00,29,17.735,17.735,17.73,17.73,11
20160601|2016-04-29 01:30,29,17.74,17.74,17.7,17.735,11
20160601|2016-04-29 02:00,29,17.745,17.855,17.745,17.855,4
20160601|2016-04-29 02:30,29,17.79,17.83,17.79,17.83,27
20160601|2016-04-29 03:00,29,17.86,17.86,17.75,17.75,2
20160601|2016-04-29 04:00,29,17.815,17.815,17.815,17.815,2
20160601|2016-04-29 05:00,29,17.83,17.83,17.83,17.83,3
20160601|2016-04-29 05:30,29,17.85,17.85,17.84,17.84,6
20160601|2016-04-29 06:00,29,17.895,17.915,17.89,17.915,8
20160601|2016-04-29 06:30,29,17.785,17.82,17.75,17.82,72
20160601|2016-04-29 07:00,29,17.75,17.765,17.73,17.765,8
20160601|2016-04-29 08:00,29,17.82,17.875,17.82,17.875,3
20160601|2016-04-29 08:30,29,17.88,18.045,17.88,17.9,210
20160601|2016-04-29 09:00,29,17.895,17.895,17.895,17.895,1
20160601|2016-04-29 09:30,29,17.92,17.94,17.915,17.94,27
20160601|2016-04-29 10:00,29,17.91,18,17.91,17.925,12
20160601|2016-04-29 10:30,29,17.95,17.95,17.87,17.87,3
20160601|2016-04-29 11:00,29,17.85,17.86,17.85,17.86,5
20160601|2016-04-29 11:30,29,17.905,17.905,17.845,17.845,11
20160601|2016-04-29 12:00,29,17.815,17.815,17.785,17.785,8
20160601|2016-04-29 12:30,29,17.81,17.83,17.81,17.83,2
20160601|2016-04-29 13:30,29,17.84,17.845,17.84,17.845,2
20160601|2016-04-29 14:00,29,17.88,17.89,17.88,17.89,4
20160601|2016-04-29 14:30,29,17.875,17.885,17.875,17.875,4
20160601|2016-04-29 15:30,29,17.88,17.88,17.88,17.88,1
20160601|2016-05-01 17:00,2,17.885,17.885,17.885,17.885,1
20160601|2016-05-01 18:30,2,17.895,17.925,17.89,17.925,4
20160601|2016-05-01 19:00,2,17.91,17.91,17.91,17.91,5
20160601|2016-05-01 20:00,2,17.87,17.87,17.87,17.87,1
20160601|2016-05-01 22:00,2,17.845,17.845,17.845,17.845,2
20160601|2016-05-02 01:00,2,17.885,17.885,17.85,17.85,26
20160601|2016-05-02 01:30,2,17.85,17.85,17.84,17.84,24
20160601|2016-05-02 02:30,2,17.795,17.795,17.795,17.795,1
20160601|2016-05-02 04:00,2,17.8,17.8,17.8,17.8,2
20160601|2016-05-02 04:30,2,17.85,17.865,17.85,17.865,23
20160601|2016-05-02 05:00,2,17.96,17.96,17.925,17.925,2
20160601|2016-05-02 05:30,2,17.925,17.925,17.9,17.9,5
20160601|2016-05-02 06:30,2,17.94,18.03,17.94,18.03,3
20160601|2016-05-02 07:00,2,18.015,18.015,17.94,17.94,5
20160601|2016-05-02 07:30,2,17.92,17.92,17.92,17.92,1
20160601|2016-05-02 08:00,2,17.885,17.885,17.885,17.885,2
20160601|2016-05-02 08:30,2,17.795,17.835,17.795,17.835,12
20160601|2016-05-02 09:00,2,17.76,17.76,17.575,17.69,65
20160601|2016-05-02 09:30,2,17.69,17.72,17.69,17.72,6
20160601|2016-05-02 10:00,2,17.755,17.755,17.75,17.755,9
20160601|2016-05-02 10:30,2,17.775,17.8,17.735,17.735,28
20160601|2016-05-02 11:00,2,17.735,17.745,17.65,17.65,5
20160601|2016-05-02 11:30,2,17.64,17.64,17.64,17.64,1
20160601|2016-05-02 12:30,2,17.63,17.63,17.555,17.555,11
20160601|2016-05-02 13:00,2,17.535,17.58,17.535,17.58,2
20160601|2016-05-02 14:00,2,17.545,17.545,17.545,17.545,1
20160601|2016-05-02 14:30,2,17.55,17.55,17.54,17.54,4
20160601|2016-05-02 15:00,2,17.55,17.55,17.55,17.55,2
20160601|2016-05-02 18:00,3,17.565,17.565,17.565,17.565,3
20160601|2016-05-02 19:00,3,17.615,17.615,17.615,17.615,2
20160601|2016-05-02 20:00,3,17.68,17.68,17.68,17.68,1
20160601|2016-05-02 20:30,3,17.695,17.695,17.695,17.695,1
20160601|2016-05-03 00:00,3,17.645,17.645,17.645,17.645,1
20160601|2016-05-03 00:30,3,17.645,17.645,17.645,17.645,2
20160601|2016-05-03 01:30,3,17.675,17.675,17.675,17.675,3
20160601|2016-05-03 02:00,3,17.725,17.725,17.705,17.705,4
20160601|2016-05-03 03:00,3,17.7,17.705,17.67,17.67,3
20160601|2016-05-03 03:30,3,17.67,17.67,17.655,17.655,4
20160601|2016-05-03 04:00,3,17.635,17.645,17.625,17.645,6
20160601|2016-05-03 05:30,3,17.585,17.585,17.555,17.555,3
20160601|2016-05-03 06:00,3,17.525,17.525,17.505,17.515,7
20160601|2016-05-03 06:30,3,17.565,17.565,17.46,17.46,5
20160601|2016-05-03 07:00,3,17.57,17.6,17.57,17.6,7
20160601|2016-05-03 07:30,3,17.615,17.615,17.605,17.605,3
20160601|2016-05-03 09:00,3,17.47,17.47,17.385,17.44,19
20160601|2016-05-03 09:30,3,17.395,17.445,17.37,17.41,61
20160601|2016-05-03 10:00,3,17.42,17.42,17.42,17.42,1
20160601|2016-05-03 10:30,3,17.425,17.435,17.425,17.435,2
20160601|2016-05-03 11:00,3,17.4,17.4,17.4,17.4,25
20160601|2016-05-03 11:30,3,17.415,17.43,17.415,17.43,2
20160601|2016-05-03 12:00,3,17.515,17.515,17.515,17.515,1
20160601|2016-05-03 12:30,3,17.455,17.455,17.455,17.455,1
20160601|2016-05-03 13:00,3,17.45,17.45,17.45,17.45,2
20160601|2016-05-03 13:30,3,17.45,17.46,17.45,17.46,3
20160601|2016-05-03 14:00,3,17.445,17.445,17.445,17.445,1
20160601|2016-05-03 20:00,4,17.465,17.465,17.38,17.38,15
20160601|2016-05-03 20:30,4,17.385,17.385,17.325,17.355,7
20160601|2016-05-03 21:00,4,17.325,17.325,17.275,17.275,6
20160601|2016-05-03 21:30,4,17.305,17.33,17.305,17.33,2
20160601|2016-05-03 23:30,4,17.335,17.335,17.335,17.335,1
20160601|2016-05-04 01:00,4,17.32,17.35,17.3,17.35,4
20160601|2016-05-04 03:30,4,17.355,17.355,17.355,17.355,2
20160601|2016-05-04 04:30,4,17.305,17.31,17.21,17.21,13
20160601|2016-05-04 05:00,4,17.27,17.27,17.255,17.255,2
20160601|2016-05-04 06:00,4,17.24,17.24,17.24,17.24,2
20160601|2016-05-04 06:30,4,17.245,17.245,17.245,17.245,1
20160601|2016-05-04 07:00,4,17.31,17.45,17.31,17.445,19
20160601|2016-05-04 07:30,4,17.415,17.44,17.415,17.44,5
20160601|2016-05-04 08:00,4,17.395,17.395,17.38,17.38,2
20160601|2016-05-04 08:30,4,17.45,17.475,17.425,17.425,13
20160601|2016-05-04 09:00,4,17.36,17.37,17.36,17.37,2
20160601|2016-05-04 10:00,4,17.39,17.39,17.385,17.385,2
20160601|2016-05-04 10:30,4,17.385,17.385,17.385,17.385,4
20160601|2016-05-04 11:00,4,17.355,17.355,17.355,17.355,1
20160601|2016-05-04 11:30,4,17.355,17.355,17.35,17.35,6
20160601|2016-05-04 12:00,4,17.315,17.315,17.28,17.28,10
20160601|2016-05-04 13:00,4,17.275,17.275,17.27,17.27,3
20160601|2016-05-04 13:30,4,17.34,17.34,17.34,17.34,4
20160601|2016-05-04 15:00,4,17.395,17.395,17.395,17.395,1
20160601|2016-05-04 18:30,5,17.495,17.495,17.49,17.49,3
20160601|2016-05-04 19:00,5,17.47,17.47,17.47,17.47,4
20160601|2016-05-04 20:00,5,17.415,17.415,17.39,17.39,2
20160601|2016-05-04 21:00,5,17.41,17.41,17.4,17.4,2
20160601|2016-05-04 21:30,5,17.455,17.5,17.455,17.5,4
20160601|2016-05-04 22:00,5,17.44,17.44,17.44,17.44,2
20160601|2016-05-04 22:30,5,17.46,17.46,17.46,17.46,2
20160601|2016-05-04 23:30,5,17.45,17.45,17.435,17.435,3
20160601|2016-05-05 00:00,5,17.475,17.475,17.475,17.475,1
20160601|2016-05-05 02:30,5,17.44,17.44,17.395,17.395,3
20160601|2016-05-05 03:00,5,17.37,17.41,17.365,17.365,16
20160601|2016-05-05 03:30,5,17.43,17.435,17.43,17.435,4
20160601|2016-05-05 04:00,5,17.415,17.435,17.415,17.435,3
20160601|2016-05-05 05:00,5,17.38,17.38,17.375,17.375,3
20160601|2016-05-05 06:00,5,17.44,17.44,17.44,17.44,5
20160601|2016-05-05 06:30,5,17.455,17.48,17.455,17.48,2
20160601|2016-05-05 07:00,5,17.53,17.605,17.53,17.56,6
20160601|2016-05-05 07:30,5,17.58,17.625,17.58,17.625,5
20160601|2016-05-05 08:00,5,17.635,17.635,17.625,17.625,2
20160601|2016-05-05 08:30,5,17.635,17.635,17.56,17.56,4
20160601|2016-05-05 09:00,5,17.555,17.555,17.555,17.555,1
20160601|2016-05-05 09:30,5,17.5,17.5,17.44,17.44,6
20160601|2016-05-05 10:00,5,17.385,17.385,17.385,17.385,2
20160601|2016-05-05 11:00,5,17.355,17.355,17.355,17.355,2
20160601|2016-05-05 11:30,5,17.38,17.38,17.375,17.375,3
20160601|2016-05-05 12:00,5,17.28,17.28,17.28,17.28,1
20160601|2016-05-05 13:00,5,17.35,17.35,17.35,17.35,1
20160601|2016-05-05 14:30,5,17.37,17.37,17.37,17.37,1
20160601|2016-05-05 18:00,6,17.38,17.38,17.38,17.38,2
20160601|2016-05-05 18:30,6,17.39,17.39,17.39,17.39,1
20160601|2016-05-05 19:00,6,17.39,17.39,17.39,17.39,1
20160601|2016-05-05 19:30,6,17.39,17.39,17.39,17.39,1
20160601|2016-05-05 20:00,6,17.335,17.365,17.335,17.365,6
20160601|2016-05-05 20:30,6,17.39,17.39,17.385,17.385,2
20160601|2016-05-05 22:00,6,17.355,17.355,17.355,17.355,1
20160601|2016-05-05 23:30,6,17.33,17.33,17.325,17.325,3
20160601|2016-05-06 02:30,6,17.37,17.37,17.37,17.37,1
20160601|2016-05-06 03:00,6,17.36,17.36,17.36,17.36,5
20160601|2016-05-06 04:00,6,17.38,17.38,17.38,17.38,1
20160601|2016-05-06 05:00,6,17.38,17.385,17.38,17.385,4
20160601|2016-05-06 05:30,6,17.38,17.38,17.375,17.375,2
20160601|2016-05-06 06:00,6,17.365,17.365,17.35,17.35,3
20160601|2016-05-06 06:30,6,17.36,17.36,17.36,17.36,2
20160601|2016-05-06 07:00,6,17.31,17.325,17.3,17.325,5
20160601|2016-05-06 07:30,6,17.415,17.51,17.37,17.465,24
20160601|2016-05-06 08:00,6,17.45,17.45,17.385,17.385,8
20160601|2016-05-06 08:30,6,17.395,17.435,17.375,17.435,10
20160601|2016-05-06 09:00,6,17.495,17.495,17.435,17.45,6
20160601|2016-05-06 09:30,6,17.535,17.55,17.535,17.55,100
20160601|2016-05-06 10:00,6,17.52,17.59,17.52,17.57,104
20160601|2016-05-06 10:30,6,17.57,17.6,17.57,17.575,55
20160601|2016-05-06 11:00,6,17.59,17.59,17.585,17.59,4
20160601|2016-05-06 11:30,6,17.595,17.595,17.58,17.58,2
20160601|2016-05-06 12:00,6,17.58,17.58,17.54,17.54,51
20160601|2016-05-06 13:30,6,17.45,17.47,17.45,17.47,3
20160601|2016-05-06 14:30,6,17.49,17.5,17.49,17.5,3
20160601|2016-05-06 15:00,6,17.515,17.515,17.515,17.515,2
20160601|2016-05-08 18:00,9,17.49,17.49,17.49,17.49,2
20160601|2016-05-08 19:00,9,17.46,17.46,17.46,17.46,1
20160601|2016-05-08 20:30,9,17.495,17.495,17.495,17.495,1
20160601|2016-05-09 00:30,9,17.405,17.405,17.405,17.405,1
20160601|2016-05-09 01:00,9,17.415,17.415,17.415,17.415,1
20160601|2016-05-09 02:00,9,17.42,17.42,17.42,17.42,1
20160601|2016-05-09 02:30,9,17.395,17.395,17.395,17.395,1
20160601|2016-05-09 03:30,9,17.415,17.415,17.41,17.41,5
20160601|2016-05-09 04:00,9,17.42,17.42,17.405,17.405,3
20160601|2016-05-09 04:30,9,17.39,17.39,17.39,17.39,5
20160601|2016-05-09 06:30,9,17.325,17.325,17.3,17.3,9
20160601|2016-05-09 07:00,9,17.315,17.335,17.285,17.285,11
20160601|2016-05-09 07:30,9,17.285,17.285,17.255,17.255,25
20160601|2016-05-09 08:00,9,17.255,17.255,17.095,17.105,42
20160601|2016-05-09 08:30,9,17.08,17.14,16.995,17.03,21
20160601|2016-05-09 09:00,9,16.995,17.05,16.995,17.04,10
20160601|2016-05-09 09:30,9,17.05,17.075,17.05,17.075,5
20160601|2016-05-09 10:00,9,17.08,17.08,17,17,4
20160601|2016-05-09 10:30,9,17.005,17.005,17,17.005,5
20160601|2016-05-09 11:00,9,16.96,16.99,16.96,16.99,4
20160601|2016-05-09 11:30,9,17.01,17.03,17.01,17.03,3
20160601|2016-05-09 12:00,9,17.075,17.1,17.075,17.075,35
20160601|2016-05-09 12:30,9,17.075,17.075,17.075,17.075,1
20160601|2016-05-09 13:00,9,17.045,17.05,17.045,17.05,3
20160601|2016-05-09 13:30,9,17.05,17.05,17.005,17.005,5
20160601|2016-05-09 14:30,9,17.01,17.01,16.99,16.99,4
20160601|2016-05-09 15:00,9,16.985,16.985,16.985,16.985,1
20160601|2016-05-09 15:30,9,17,17.04,17,17.04,3
20160601|2016-05-09 19:00,10,16.97,16.97,16.97,16.97,1
20160601|2016-05-09 21:00,10,17,17,17,17,7
20160601|2016-05-09 22:00,10,17.035,17.05,17.035,17.05,8
20160601|2016-05-10 03:30,10,17.1,17.1,17.085,17.085,2
20160601|2016-05-10 04:00,10,17.14,17.14,17.14,17.14,1
20160601|2016-05-10 05:00,10,17.095,17.095,17.095,17.095,1
20160601|2016-05-10 06:00,10,17.075,17.075,17.075,17.075,11
20160601|2016-05-10 06:30,10,17.075,17.075,17.075,17.075,14
20160601|2016-05-10 07:00,10,17.1,17.105,17.1,17.105,2
20160601|2016-05-10 07:30,10,17.12,17.12,17.12,17.12,25
20160601|2016-05-10 08:00,10,17.095,17.125,17.095,17.125,3
20160601|2016-05-10 08:30,10,17.14,17.14,17.1,17.125,92
20160601|2016-05-10 09:00,10,17.125,17.125,17.04,17.04,30
20160601|2016-05-10 09:30,10,17.065,17.115,17.04,17.115,5
20160601|2016-05-10 10:00,10,17.085,17.085,17.085,17.085,1
20160601|2016-05-10 12:30,10,17.14,17.14,17.11,17.11,4
20160601|2016-05-10 13:00,10,17.115,17.115,17.115,17.115,1
20160601|2016-05-10 13:30,10,17.14,17.165,17.125,17.165,34
20160601|2016-05-10 14:00,10,17.15,17.15,17.14,17.14,2
20160601|2016-05-10 15:00,10,17.12,17.14,17.12,17.13,7
20160601|2016-05-10 15:30,10,17.13,17.15,17.13,17.15,22
20160601|2016-05-10 19:30,11,17.155,17.155,17.155,17.155,2
20160601|2016-05-10 20:00,11,17.18,17.245,17.18,17.225,19
20160601|2016-05-10 20:30,11,17.25,17.25,17.235,17.245,4
20160601|2016-05-10 21:00,11,17.21,17.21,17.21,17.21,1
20160601|2016-05-10 21:30,11,17.245,17.245,17.235,17.235,2
20160601|2016-05-10 22:00,11,17.245,17.25,17.245,17.25,2
20160601|2016-05-11 00:00,11,17.235,17.235,17.23,17.23,5
20160601|2016-05-11 00:30,11,17.24,17.315,17.24,17.31,14
20160601|2016-05-11 01:00,11,17.345,17.355,17.335,17.34,6
20160601|2016-05-11 01:30,11,17.345,17.345,17.315,17.325,8
20160601|2016-05-11 02:00,11,17.32,17.33,17.32,17.33,3
20160601|2016-05-11 02:30,11,17.32,17.33,17.32,17.33,3
20160601|2016-05-11 04:00,11,17.35,17.35,17.35,17.35,1
20160601|2016-05-11 04:30,11,17.36,17.365,17.36,17.365,6
20160601|2016-05-11 05:00,11,17.345,17.345,17.345,17.345,3
20160601|2016-05-11 06:00,11,17.55,17.59,17.53,17.53,6
20160601|2016-05-11 06:30,11,17.57,17.58,17.57,17.58,5
20160601|2016-05-11 07:00,11,17.605,17.605,17.56,17.56,4
20160601|2016-05-11 07:30,11,17.555,17.555,17.555,17.555,1
20160601|2016-05-11 08:00,11,17.455,17.505,17.455,17.505,5
20160601|2016-05-11 08:30,11,17.485,17.545,17.485,17.545,4
20160601|2016-05-11 09:00,11,17.48,17.485,17.455,17.475,10
20160601|2016-05-11 09:30,11,17.525,17.525,17.525,17.525,1
20160601|2016-05-11 10:00,11,17.38,17.38,17.38,17.38,1
20160601|2016-05-11 10:30,11,17.425,17.425,17.425,17.425,1
20160601|2016-05-11 11:00,11,17.395,17.395,17.395,17.395,1
20160601|2016-05-11 12:30,11,17.34,17.34,17.34,17.34,3
20160601|2016-05-11 19:30,12,17.415,17.415,17.415,17.415,1
20160601|2016-05-11 20:00,12,17.455,17.455,17.43,17.43,6
20160601|2016-05-11 20:30,12,17.41,17.41,17.41,17.41,1
20160601|2016-05-11 21:00,12,17.38,17.385,17.38,17.385,5
20160601|2016-05-11 22:00,12,17.36,17.36,17.36,17.36,3
20160601|2016-05-12 00:30,12,17.36,17.36,17.36,17.36,1
20160601|2016-05-12 01:00,12,17.365,17.365,17.365,17.365,1
20160601|2016-05-12 02:00,12,17.25,17.25,17.25,17.25,2
20160601|2016-05-12 03:00,12,17.335,17.335,17.335,17.335,2
20160601|2016-05-12 04:30,12,17.26,17.275,17.26,17.275,4
20160601|2016-05-12 05:30,12,17.3,17.3,17.245,17.28,13
20160601|2016-05-12 06:00,12,17.265,17.265,17.265,17.265,2
20160601|2016-05-12 07:00,12,17.3,17.3,17.285,17.285,5
20160601|2016-05-12 07:30,12,17.295,17.31,17.295,17.305,4
20160601|2016-05-12 08:00,12,17.315,17.4,17.305,17.4,10
20160601|2016-05-12 08:30,12,17.385,17.385,17.385,17.385,3
20160601|2016-05-12 09:30,12,17.36,17.36,17.29,17.29,7
20160601|2016-05-12 10:00,12,17.245,17.245,17.09,17.105,16
20160601|2016-05-12 10:30,12,17.08,17.09,17.065,17.065,10
20160601|2016-05-12 11:00,12,17.1,17.115,17.1,17.11,8
20160601|2016-05-12 13:30,12,17.135,17.135,17.105,17.11,97
20160601|2016-05-12 14:00,12,17.1,17.11,17.1,17.11,3
20160601|2016-05-12 14:30,12,17.085,17.085,17.085,17.085,1
20160601|2016-05-12 15:30,12,17.015,17.015,17.015,17.015,1
20160601|2016-05-12 17:00,13,17.005,17.005,17,17,2
20160601|2016-05-12 20:00,13,17.005,17.005,16.985,17.005,5
20160601|2016-05-12 21:00,13,17.05,17.05,17.045,17.045,3
20160601|2016-05-12 21:30,13,17.025,17.025,17.025,17.025,1
20160601|2016-05-12 22:00,13,17.01,17.03,16.96,17.03,6
20160601|2016-05-12 22:30,13,17.05,17.05,17.05,17.05,1
20160601|2016-05-13 01:00,13,17.11,17.11,17.11,17.11,1
20160601|2016-05-13 02:00,13,17.095,17.095,17.095,17.095,1
20160601|2016-05-13 02:30,13,17.13,17.13,17.13,17.13,1
20160601|2016-05-13 04:00,13,17.155,17.155,17.145,17.145,2
20160601|2016-05-13 05:30,13,17.105,17.105,17.105,17.105,3
20160601|2016-05-13 06:30,13,17.15,17.15,17.15,17.15,7
20160601|2016-05-13 07:00,13,17.02,17.02,17.015,17.015,5
20160601|2016-05-13 07:30,13,16.88,16.88,16.875,16.875,4
20160601|2016-05-13 08:00,13,16.96,17.015,16.96,17,10
20160601|2016-05-13 08:30,13,17.01,17.01,17.01,17.01,1
20160601|2016-05-13 09:00,13,16.95,16.985,16.95,16.985,3
20160601|2016-05-13 09:30,13,17.06,17.065,17.015,17.025,9
20160601|2016-05-13 10:00,13,17.075,17.075,17.075,17.075,1
20160601|2016-05-13 10:30,13,17.115,17.115,17.115,17.115,1
20160601|2016-05-13 13:30,13,17.12,17.12,17.12,17.12,4
20160601|2016-05-13 14:30,13,17.12,17.13,17.12,17.12,9
20160601|2016-05-15 17:00,16,17.11,17.11,17.11,17.11,1
20160601|2016-05-15 17:30,16,17.13,17.135,17.13,17.135,3
20160601|2016-05-15 20:30,16,17.11,17.11,17.11,17.11,1
20160601|2016-05-15 21:00,16,17.245,17.255,17.245,17.255,3
20160601|2016-05-15 23:00,16,17.315,17.345,17.315,17.345,3
20160601|2016-05-16 02:30,16,17.36,17.36,17.36,17.36,1
20160601|2016-05-16 03:00,16,17.3,17.315,17.3,17.315,2
20160601|2016-05-16 04:30,16,17.32,17.34,17.32,17.34,5
20160601|2016-05-16 05:00,16,17.36,17.365,17.36,17.365,2
20160601|2016-05-16 07:00,16,17.355,17.355,17.355,17.355,1
20160601|2016-05-16 08:00,16,17.38,17.38,17.36,17.36,2
20160601|2016-05-16 08:30,16,17.39,17.39,17.37,17.37,8
20160601|2016-05-16 09:00,16,17.415,17.415,17.38,17.38,11
20160601|2016-05-16 10:00,16,17.215,17.215,17.21,17.215,3
20160601|2016-05-16 12:00,16,17.15,17.15,17.145,17.15,6
20160601|2016-05-16 18:30,17,17.18,17.18,17.18,17.18,1
20160601|2016-05-16 20:00,17,17.19,17.19,17.19,17.19,1
20160601|2016-05-16 20:30,17,17.275,17.275,17.27,17.27,5
20160601|2016-05-17 00:30,17,17.27,17.27,17.27,17.27,1
20160601|2016-05-17 01:30,17,17.25,17.255,17.25,17.255,4
20160601|2016-05-17 02:30,17,17.24,17.24,17.24,17.24,5
20160601|2016-05-17 03:30,17,17.18,17.18,17.155,17.155,4
20160601|2016-05-17 05:00,17,17.1,17.1,17.1,17.1,1
20160601|2016-05-17 06:30,17,17.09,17.1,17.09,17.1,3
20160601|2016-05-17 07:30,17,17.05,17.19,17.05,17.16,17
20160601|2016-05-17 08:00,17,17.195,17.2,17.195,17.2,8
20160601|2016-05-17 08:30,17,17.17,17.21,17.17,17.21,3
20160601|2016-05-17 09:00,17,17.25,17.25,17.25,17.25,1
20160601|2016-05-17 09:30,17,17.29,17.3,17.29,17.3,2
20160601|2016-05-17 10:00,17,17.345,17.345,17.315,17.315,3
20160601|2016-05-17 11:00,17,17.315,17.315,17.315,17.315,8
20160601|2016-05-17 11:30,17,17.28,17.28,17.22,17.22,2
20160601|2016-05-17 13:00,17,17.24,17.24,17.24,17.24,1
20160601|2016-05-17 14:00,17,17.25,17.25,17.25,17.25,1
20160601|2016-05-17 14:30,17,17.255,17.255,17.255,17.255,1
20160601|2016-05-17 19:00,18,17.24,17.24,17.24,17.24,10
20160601|2016-05-17 20:30,18,17.26,17.26,17.26,17.26,1
20160601|2016-05-17 23:00,18,17.165,17.165,17.165,17.165,1
20160601|2016-05-18 01:30,18,17.085,17.085,17.085,17.085,1
20160601|2016-05-18 02:00,18,17.045,17.045,17.045,17.045,2
20160601|2016-05-18 02:30,18,17.035,17.035,17.035,17.035,2
20160601|2016-05-18 04:30,18,16.96,17.06,16.96,17.06,7
20160601|2016-05-18 06:00,18,17.06,17.08,17.06,17.08,3
20160601|2016-05-18 06:30,18,17.08,17.08,17.08,17.08,5
20160601|2016-05-18 07:30,18,17.005,17.005,17.005,17.005,1
20160601|2016-05-18 08:00,18,16.94,16.94,16.94,16.94,1
20160601|2016-05-18 08:30,18,16.995,17.16,16.99,17.14,33
20160601|2016-05-18 09:00,18,17.105,17.105,17.105,17.105,1
20160601|2016-05-18 09:30,18,17.09,17.095,17.085,17.085,4
20160601|2016-05-18 10:00,18,17.075,17.09,17.075,17.09,3
20160601|2016-05-18 11:30,18,17.115,17.115,17.115,17.115,2
20160601|2016-05-18 12:30,18,17.14,17.14,17.14,17.14,1
20160601|2016-05-18 13:00,18,16.97,16.99,16.97,16.99,2
20160601|2016-05-18 13:30,18,16.955,17.005,16.955,17.005,4
20160601|2016-05-18 14:00,18,16.94,16.94,16.925,16.925,5
20160601|2016-05-18 14:30,18,16.885,16.885,16.855,16.855,3
20160601|2016-05-18 18:30,19,16.92,16.92,16.915,16.915,3
20160601|2016-05-18 20:00,19,16.885,16.89,16.885,16.89,2
20160601|2016-05-18 20:30,19,16.88,16.88,16.825,16.835,7
20160601|2016-05-18 21:00,19,16.865,16.865,16.865,16.865,1
20160601|2016-05-18 22:00,19,16.85,16.85,16.85,16.85,3
20160601|2016-05-18 23:30,19,16.83,16.83,16.83,16.83,2
20160601|2016-05-19 00:30,19,16.8,16.8,16.635,16.635,19
20160601|2016-05-19 01:00,19,16.68,16.71,16.68,16.71,2
20160601|2016-05-19 03:00,19,16.72,16.72,16.67,16.67,2
20160601|2016-05-19 04:00,19,16.66,16.66,16.66,16.66,1
20160601|2016-05-19 06:00,19,16.63,16.63,16.63,16.63,9
20160601|2016-05-19 06:30,19,16.58,16.58,16.565,16.57,3
20160601|2016-05-19 07:00,19,16.555,16.555,16.46,16.46,34
20160601|2016-05-19 07:30,19,16.43,16.46,16.405,16.46,12
20160601|2016-05-19 08:00,19,16.45,16.45,16.395,16.395,6
20160601|2016-05-19 08:30,19,16.37,16.41,16.37,16.37,7
20160601|2016-05-19 09:00,19,16.365,16.39,16.365,16.39,2
20160601|2016-05-19 09:30,19,16.42,16.425,16.37,16.4,86
20160601|2016-05-19 10:00,19,16.405,16.425,16.405,16.425,3
20160601|2016-05-19 10:30,19,16.415,16.5,16.415,16.5,11
20160601|2016-05-19 11:00,19,16.445,16.445,16.445,16.445,1
20160601|2016-05-19 11:30,19,16.44,16.44,16.415,16.415,30
20160601|2016-05-19 12:00,19,16.49,16.49,16.49,16.49,2
20160601|2016-05-19 13:30,19,16.525,16.525,16.525,16.525,1
20160601|2016-05-19 14:00,19,16.49,16.49,16.49,16.49,1
20160601|2016-05-19 14:30,19,16.485,16.485,16.485,16.485,1
20160601|2016-05-19 15:30,19,16.485,16.49,16.485,16.49,5
20160601|2016-05-19 20:00,20,16.525,16.535,16.52,16.535,3
20160601|2016-05-19 20:30,20,16.51,16.515,16.51,16.515,2
20160601|2016-05-19 21:30,20,16.51,16.51,16.51,16.51,1
20160601|2016-05-19 22:00,20,16.515,16.515,16.515,16.515,1
20160601|2016-05-20 00:00,20,16.5,16.5,16.5,16.5,1
20160601|2016-05-20 01:00,20,16.525,16.53,16.525,16.53,3
20160601|2016-05-20 02:00,20,16.54,16.55,16.54,16.55,2
20160601|2016-05-20 03:30,20,16.595,16.6,16.595,16.6,3
20160601|2016-05-20 05:00,20,16.57,16.57,16.57,16.57,2
20160601|2016-05-20 06:30,20,16.575,16.575,16.575,16.575,5
20160601|2016-05-20 07:30,20,16.61,16.63,16.61,16.61,6
20160601|2016-05-20 08:00,20,16.61,16.61,16.61,16.61,1
20160601|2016-05-20 08:30,20,16.64,16.64,16.605,16.605,2
20160601|2016-05-20 09:00,20,16.535,16.545,16.535,16.545,4
20160601|2016-05-20 09:30,20,16.49,16.49,16.49,16.49,1
20160601|2016-05-20 10:00,20,16.46,16.46,16.46,16.46,1
20160601|2016-05-20 12:00,20,16.495,16.495,16.495,16.495,2
20160601|2016-05-20 13:00,20,16.52,16.525,16.52,16.525,4
20160601|2016-05-20 15:00,20,16.535,16.535,16.535,16.535,1
20160601|2016-05-22 19:00,23,16.515,16.53,16.515,16.53,4
20160601|2016-05-22 19:30,23,16.525,16.525,16.525,16.525,1
20160601|2016-05-23 00:30,23,16.445,16.445,16.445,16.445,3
20160601|2016-05-23 01:00,23,16.36,16.36,16.325,16.325,4
20160601|2016-05-23 02:00,23,16.38,16.38,16.38,16.38,2
20160601|2016-05-23 06:00,23,16.38,16.38,16.38,16.38,6
20160601|2016-05-23 06:30,23,16.38,16.395,16.38,16.395,2
20160601|2016-05-23 07:30,23,16.365,16.375,16.365,16.375,2
20160601|2016-05-23 08:00,23,16.345,16.355,16.345,16.355,4
20160601|2016-05-23 08:30,23,16.385,16.385,16.38,16.38,5
20160601|2016-05-23 09:00,23,16.45,16.45,16.43,16.43,2
20160601|2016-05-23 10:30,23,16.43,16.43,16.395,16.395,2
20160601|2016-05-23 12:00,23,16.415,16.415,16.4,16.4,3
20160601|2016-05-23 12:30,23,16.42,16.42,16.42,16.42,1
20160601|2016-05-23 13:30,23,16.445,16.445,16.445,16.445,1
20160601|2016-05-23 15:00,23,16.415,16.415,16.395,16.395,4
20160601|2016-05-23 21:00,24,16.335,16.335,16.335,16.335,3
20160601|2016-05-24 02:00,24,16.28,16.285,16.28,16.285,10
20160601|2016-05-24 05:00,24,16.28,16.28,16.28,16.28,1
20160601|2016-05-24 06:00,24,16.29,16.29,16.29,16.29,1
20160601|2016-05-24 07:00,24,16.29,16.31,16.275,16.29,19
20160601|2016-05-24 08:00,24,16.325,16.335,16.325,16.335,5
20160601|2016-05-24 08:30,24,16.31,16.31,16.29,16.29,2
20160601|2016-05-24 09:00,24,16.3,16.325,16.3,16.325,31
20160601|2016-05-24 09:30,24,16.38,16.4,16.38,16.4,3
20160601|2016-05-24 10:30,24,16.315,16.315,16.25,16.265,13
20160601|2016-05-24 11:30,24,16.24,16.24,16.24,16.24,6
20160601|2016-05-24 12:30,24,16.235,16.235,16.225,16.225,2
20160601|2016-05-24 14:30,24,16.225,16.225,16.225,16.225,2
20160601|2016-05-24 15:00,24,16.2,16.21,16.19,16.21,3
20160601|2016-05-24 15:30,24,16.2,16.2,16.195,16.2,3
20160601|2016-05-24 18:00,25,16.19,16.19,16.19,16.19,2
20160601|2016-05-24 20:00,25,16.25,16.25,16.25,16.25,3
20160601|2016-05-24 20:30,25,16.265,16.265,16.265,16.265,4
20160601|2016-05-24 21:30,25,16.25,16.25,16.25,16.25,3
20160601|2016-05-25 00:00,25,16.315,16.315,16.315,16.315,3
20160601|2016-05-25 01:00,25,16.25,16.25,16.25,16.25,1
20160601|2016-05-25 02:00,25,16.27,16.285,16.27,16.285,9
20160601|2016-05-25 03:30,25,16.25,16.26,16.25,16.26,6
20160601|2016-05-25 06:30,25,16.25,16.275,16.25,16.275,5
20160601|2016-05-25 07:00,25,16.3,16.31,16.3,16.31,5
20160601|2016-05-25 07:30,25,16.265,16.265,16.265,16.265,1
20160601|2016-05-25 08:00,25,16.315,16.315,16.28,16.28,2
20160601|2016-05-25 08:30,25,16.275,16.275,16.255,16.255,3
20160601|2016-05-25 09:00,25,16.31,16.35,16.31,16.35,2
20160601|2016-05-25 09:30,25,16.305,16.305,16.305,16.305,1
20160601|2016-05-25 10:00,25,16.315,16.315,16.315,16.315,1
20160601|2016-05-25 10:30,25,16.325,16.325,16.32,16.32,2
20160601|2016-05-25 12:00,25,16.245,16.245,16.245,16.245,1
20160601|2016-05-25 12:30,25,16.29,16.29,16.29,16.29,5
20160601|2016-05-25 13:30,25,16.31,16.31,16.29,16.29,12
20160601|2016-05-25 14:00,25,16.315,16.315,16.315,16.315,5
20160601|2016-05-25 15:00,25,16.305,16.305,16.3,16.3,14
20160601|2016-05-25 15:30,25,16.31,16.31,16.31,16.31,1
20160601|2016-05-25 20:00,26,16.385,16.385,16.385,16.385,2
20160601|2016-05-25 20:30,26,16.405,16.405,16.405,16.405,1
20160601|2016-05-25 21:00,26,16.415,16.415,16.405,16.405,3
20160601|2016-05-25 21:30,26,16.44,16.475,16.44,16.475,24
20160601|2016-05-26 00:30,26,16.455,16.455,16.455,16.455,1
20160601|2016-05-26 04:30,26,16.41,16.41,16.41,16.41,3
20160601|2016-05-26 06:00,26,16.495,16.495,16.495,16.495,1
20160601|2016-05-26 06:30,26,16.485,16.485,16.485,16.485,2
20160601|2016-05-26 07:00,26,16.455,16.455,16.45,16.45,3
20160601|2016-05-26 07:30,26,16.43,16.5,16.43,16.5,4
20160601|2016-05-26 08:00,26,16.52,16.52,16.52,16.52,1
20160601|2016-05-26 08:30,26,16.485,16.485,16.415,16.45,27
20160601|2016-05-26 10:30,26,16.37,16.37,16.37,16.37,1
20160601|2016-05-26 11:00,26,16.37,16.37,16.37,16.37,2
20160601|2016-05-26 20:30,27,16.295,16.31,16.29,16.31,3
20160601|2016-05-26 22:00,27,16.175,16.175,16.175,16.175,1
20160601|2016-05-26 22:30,27,16.235,16.235,16.23,16.23,2
20160601|2016-05-27 02:30,27,16.29,16.29,16.29,16.29,5
20160601|2016-05-27 03:00,27,16.325,16.325,16.325,16.325,3
20160601|2016-05-27 04:30,27,16.3,16.3,16.3,16.3,1
20160601|2016-05-27 07:00,27,16.29,16.29,16.29,16.29,1
20160601|2016-05-27 07:30,27,16.28,16.28,16.28,16.28,1
20160601|2016-05-27 08:30,27,16.28,16.28,16.24,16.24,2
20160601|2016-05-27 09:00,27,16.28,16.28,16.25,16.25,4
20160601|2016-05-27 09:30,27,16.225,16.225,16.225,16.225,1
20160601|2016-05-27 10:30,27,16.235,16.235,16.23,16.23,3
20160601|2016-05-27 11:00,27,16.245,16.245,16.245,16.245,1
20160601|2016-05-27 12:00,27,16.245,16.245,16.245,16.245,1
20160601|2016-05-27 12:30,27,16.18,16.18,16.18,16.18,2
20160601|2016-05-27 14:00,27,16.175,16.175,16.175,16.175,11
20160601|2016-05-29 20:00,31,16.01,16.01,16.01,16.01,1
20160601|2016-05-29 23:30,31,15.96,15.96,15.96,15.96,2
20160601|2016-05-30 18:30,31,16.015,16.015,16.015,16.015,1
20160601|2016-05-30 20:00,31,16.06,16.06,16.06,16.06,1
20160601|2016-05-31 00:00,31,16.105,16.105,16.105,16.105,4
20160601|2016-05-31 08:30,31,16.02,16.02,16.02,16.02,1
20160601|2016-05-31 09:00,31,16.05,16.05,16.05,16.05,1
20160601|2016-05-31 10:00,31,15.98,15.98,15.98,15.98,1
20160601|2016-05-31 10:30,31,15.98,15.98,15.98,15.98,1
20160601|2016-06-01 10:30,1,16,16,15.99,15.99,4
20160601|2016-06-01 11:00,1,15.92,15.92,15.92,15.92,1
20160601|2016-06-02 06:30,2,16.025,16.025,16.025,16.025,1
20160601|2016-06-03 07:30,3,16.35,16.35,16.35,16.35,1
20160601|2016-06-03 09:00,3,16.43,16.43,16.375,16.375,2
20160601|2016-06-03 10:30,3,16.345,16.35,16.345,16.35,2
20160601|2016-06-08 00:30,8,16.55,16.55,16.55,16.55,7
20160601|2016-06-08 09:00,8,16.995,16.995,16.995,16.995,1
20160601|2016-06-08 11:00,8,17.05,17.05,17.05,17.05,1
20160601|2016-06-08 18:30,9,17.13,17.13,17.13,17.13,10
20160601|2016-06-08 22:00,9,17.165,17.165,17.165,17.165,1
20160601|2016-06-09 00:00,9,17.15,17.15,17.15,17.15,1
20160601|2016-06-09 01:30,9,17.165,17.165,17.165,17.165,10
20160601|2016-06-09 07:00,9,16.98,16.98,16.98,16.98,1
20160601|2016-06-09 08:30,9,17.075,17.075,17.075,17.075,1
20160601|2016-06-15 10:30,15,17.49,17.49,17.49,17.49,1
20160601|2016-06-15 20:00,16,17.7,17.7,17.7,17.7,4
20160601|2016-06-15 20:30,16,17.67,17.67,17.67,17.67,4
20160601|2016-06-16 14:00,16,17.255,17.255,17.255,17.255,2
20160601|2016-06-17 07:00,17,17.42,17.455,17.42,17.455,2
20160601|2016-06-20 07:30,20,17.445,17.445,17.445,17.445,3
20160601|2016-06-22 04:30,22,17.23,17.24,17.23,17.24,2
20160601|2016-06-23 17:00,24,17.215,17.215,17.215,17.215,1
20160601|2016-06-24 03:30,24,17.825,17.825,17.825,17.825,1
20160601|2016-06-24 10:00,24,17.78,17.78,17.78,17.78,1
20160601|2016-06-24 10:30,24,17.78,17.78,17.78,17.78,1
20160601|2016-06-27 07:30,27,17.865,17.865,17.865,17.865,1
20160701|2015-05-07 12:30,7,16.52,16.52,16.52,16.52,6
20160701|2015-05-14 08:00,14,17.585,17.585,17.585,17.585,1
20160701|2015-05-18 02:00,18,17.875,17.875,17.875,17.875,1
20160701|2015-05-18 07:30,18,17.81,17.81,17.81,17.81,1
20160701|2015-05-24 18:30,26,17.21,17.21,17.195,17.195,10
20160701|2015-05-24 21:30,26,17.235,17.235,17.225,17.225,10
20160701|2015-05-26 01:00,26,17.1,17.1,17.1,17.1,20
20160701|2015-06-02 08:00,2,16.89,16.935,16.89,16.935,21
20160701|2015-06-08 14:00,8,16.175,16.175,16.175,16.175,1
20160701|2015-06-14 19:00,15,16.175,16.175,16.175,16.175,1
20160701|2015-06-17 08:00,17,16.145,16.145,16.145,16.145,20
20160701|2015-06-17 08:30,17,16.195,16.195,16.165,16.165,40
20160701|2015-06-23 12:00,23,15.93,15.93,15.92,15.925,10
20160701|2015-06-24 00:30,24,15.975,15.975,15.975,15.975,1
20160701|2015-06-25 09:30,25,15.97,15.97,15.95,15.95,50
20160701|2015-06-25 10:30,25,15.99,15.99,15.99,15.99,20
20160701|2015-06-30 12:00,30,15.75,15.75,15.75,15.75,1
20160701|2015-07-01 07:00,1,15.74,15.74,15.705,15.705,4
20160701|2015-07-01 11:00,1,15.75,15.75,15.74,15.74,20
20160701|2015-07-02 07:30,2,15.725,15.725,15.725,15.725,20
20160701|2015-07-03 10:00,3,15.8,15.8,15.8,15.8,3
20160701|2015-07-07 08:00,7,15.515,15.515,15.515,15.515,1
20160701|2015-07-07 09:30,7,14.84,14.84,14.8,14.8,100
20160701|2015-07-07 12:00,7,15.12,15.12,15.11,15.11,5
20160701|2015-07-08 02:30,8,14.95,14.95,14.95,14.95,1
20160701|2015-07-08 03:00,8,15.045,15.095,15.04,15.065,80
20160701|2015-07-08 04:00,8,15.06,15.06,15.05,15.05,40
20160701|2015-07-08 13:30,8,15.245,15.245,15.245,15.245,1
20160701|2015-07-13 12:00,13,15.62,15.62,15.62,15.62,1
20160701|2015-07-13 14:30,13,15.65,15.65,15.65,15.65,1
20160701|2015-07-14 07:00,14,15.49,15.49,15.49,15.49,1
20160701|2015-07-14 07:30,14,15.545,15.545,15.545,15.545,1
20160701|2015-07-16 13:30,16,15.145,15.145,15.145,15.145,1
20160701|2015-07-20 03:00,20,14.975,14.975,14.975,14.975,3
20160701|2015-07-20 12:00,20,14.925,14.925,14.925,14.925,1
20160701|2015-07-21 09:30,21,15.035,15.035,15.035,15.035,1
20160701|2015-07-21 11:00,21,14.99,14.99,14.99,14.99,1
20160701|2015-07-22 14:00,22,14.9,14.9,14.9,14.9,1
20160701|2015-07-22 14:30,22,14.91,14.91,14.91,14.91,1
20160701|2015-07-23 14:00,23,14.78,14.78,14.78,14.78,1
20160701|2015-07-24 10:30,24,14.65,14.65,14.65,14.65,1
20160701|2015-07-24 14:30,24,14.84,14.84,14.84,14.84,1
20160701|2015-07-27 12:00,27,14.77,14.77,14.77,14.77,1
20160701|2015-07-27 21:30,28,14.74,14.74,14.74,14.74,2
20160701|2015-07-28 06:00,28,14.69,14.69,14.69,14.69,1
20160701|2015-07-29 09:30,29,14.885,14.885,14.885,14.885,1
20160701|2015-07-29 11:30,29,14.93,14.93,14.93,14.93,1
20160701|2015-07-29 12:00,29,14.925,14.925,14.925,14.925,1
20160701|2015-07-30 04:30,30,14.785,14.785,14.78,14.78,56
20160701|2015-07-30 05:00,30,14.78,14.78,14.78,14.78,6
20160701|2015-07-30 05:30,30,14.78,14.78,14.78,14.78,2
20160701|2015-07-30 10:00,30,14.91,14.91,14.91,14.91,1
20160701|2015-07-31 12:00,31,14.87,14.87,14.86,14.86,2
20160701|2015-07-31 13:00,31,14.88,14.88,14.88,14.88,1
20160701|2015-08-03 12:00,3,14.67,14.67,14.67,14.67,1
20160701|2015-08-07 08:30,7,15.025,15.025,15.025,15.025,1
20160701|2015-08-09 23:30,10,15,15,15,15,1
20160701|2015-08-10 12:00,10,15.445,15.445,15.445,15.445,1
20160701|2015-08-11 09:30,11,15.4,15.4,15.4,15.4,1
20160701|2015-08-13 12:30,13,15.565,15.57,15.565,15.57,2
20160701|2015-08-13 13:00,13,15.555,15.555,15.555,15.555,1
20160701|2015-08-17 12:00,17,15.46,15.46,15.46,15.46,1
20160701|2015-08-18 10:00,18,14.97,14.97,14.97,14.97,3
20160701|2015-08-19 08:00,19,15.14,15.14,15.14,15.14,1
20160701|2015-08-20 05:00,20,15.535,15.535,15.535,15.535,1
20160701|2015-08-20 08:00,20,15.67,15.67,15.67,15.67,1
20160701|2015-08-24 07:30,24,14.91,14.91,14.91,14.91,8
20160701|2015-08-24 08:30,24,14.88,14.88,14.88,14.88,4
20160701|2015-08-28 02:00,28,14.61,14.61,14.61,14.61,2
20160701|2015-09-01 12:00,1,14.73,14.73,14.73,14.73,1
20160701|2015-09-01 14:30,1,14.7,14.7,14.7,14.7,1
20160701|2015-09-02 12:30,2,14.78,14.78,14.78,14.78,1
20160701|2015-09-02 13:00,2,14.76,14.76,14.76,14.76,1
20160701|2015-09-02 13:30,2,14.81,14.81,14.81,14.81,1
20160701|2015-09-02 14:00,2,14.785,14.785,14.785,14.785,1
20160701|2015-09-02 18:00,3,14.78,14.78,14.78,14.78,2
20160701|2015-09-02 18:30,3,14.78,14.78,14.78,14.78,1
20160701|2015-09-03 06:00,3,14.73,14.73,14.73,14.73,1
20160701|2015-09-03 08:00,3,14.76,14.76,14.76,14.76,1
20160701|2015-09-03 13:30,3,14.805,14.805,14.805,14.805,1
20160701|2015-09-03 14:30,3,14.775,14.775,14.775,14.775,1
20160701|2015-09-04 09:30,4,14.665,14.665,14.665,14.665,2
20160701|2015-09-04 11:00,4,14.685,14.685,14.67,14.67,4
20160701|2015-09-08 10:30,8,14.935,14.935,14.935,14.935,1
20160701|2015-09-08 13:00,8,14.88,14.88,14.88,14.88,2
20160701|2015-09-08 13:30,8,14.885,14.885,14.88,14.88,2
20160701|2015-09-09 10:30,9,14.72,14.72,14.695,14.695,42
20160701|2015-09-09 11:30,9,14.675,14.675,14.675,14.675,10
20160701|2015-09-10 08:00,10,14.91,14.91,14.91,14.91,1
20160701|2015-09-11 08:00,11,14.48,14.48,14.48,14.48,10
20160701|2015-09-11 08:30,11,14.455,14.455,14.455,14.455,15
20160701|2015-09-11 11:00,11,14.5,14.5,14.5,14.5,1
20160701|2015-09-11 12:00,11,14.615,14.615,14.61,14.61,3
20160701|2015-09-11 14:30,11,14.7,14.7,14.7,14.7,1
20160701|2015-09-11 15:00,11,14.695,14.695,14.695,14.695,4
20160701|2015-09-14 11:00,14,14.49,14.49,14.49,14.49,1
20160701|2015-09-16 07:30,16,14.815,14.865,14.815,14.865,10
20160701|2015-09-16 18:00,17,14.995,14.995,14.995,14.995,1
20160701|2015-09-17 08:30,17,15.055,15.055,15.035,15.035,18
20160701|2015-09-17 09:00,17,15.035,15.035,15.035,15.035,4
20160701|2015-09-17 10:00,17,15.13,15.13,15.105,15.105,27
20160701|2015-09-17 10:30,17,15.01,15.01,15.01,15.01,1
20160701|2015-09-17 12:00,17,15.09,15.09,15.09,15.09,2
20160701|2015-09-18 15:00,18,15.255,15.255,15.255,15.255,3
20160701|2015-09-21 09:30,21,15.32,15.32,15.32,15.32,1
20160701|2015-09-22 12:00,22,14.875,14.875,14.875,14.875,1
20160701|2015-09-23 11:00,23,14.895,14.895,14.895,14.895,1
20160701|2015-09-24 12:00,24,15.245,15.245,15.245,15.245,1
20160701|2015-09-24 20:30,25,15.25,15.25,15.25,15.25,1
20160701|2015-09-28 09:30,28,14.675,14.675,14.675,14.675,2
20160701|2015-09-29 00:00,29,14.63,14.63,14.63,14.63,1
20160701|2015-09-29 08:00,29,14.655,14.655,14.655,14.655,3
20160701|2015-09-29 15:00,29,14.715,14.715,14.715,14.715,1
20160701|2015-09-30 08:30,30,14.56,14.67,14.56,14.67,15
20160701|2015-09-30 09:00,30,14.735,14.735,14.625,14.625,6
20160701|2015-09-30 09:30,30,14.585,14.61,14.585,14.61,4
20160701|2015-09-30 10:00,30,14.615,14.615,14.6,14.6,2
20160701|2015-09-30 10:30,30,14.645,14.645,14.645,14.645,1
20160701|2015-09-30 11:00,30,14.605,14.605,14.605,14.605,1
20160701|2015-09-30 11:30,30,14.58,14.58,14.57,14.575,3
20160701|2015-10-02 01:00,2,14.585,14.585,14.585,14.585,1
20160701|2015-10-02 08:00,2,15.03,15.03,15.03,15.03,1
20160701|2015-10-02 12:00,2,15.355,15.38,15.345,15.38,6
20160701|2015-10-05 12:00,5,15.79,15.81,15.79,15.81,7
20160701|2015-10-06 07:30,6,15.87,15.87,15.87,15.87,1
20160701|2015-10-06 08:00,6,15.98,15.98,15.98,15.98,10
20160701|2015-10-06 08:30,6,16.05,16.05,16.05,16.05,1
20160701|2015-10-06 09:00,6,16.13,16.13,16.13,16.13,10
20160701|2015-10-06 12:00,6,16.075,16.075,16.075,16.075,2
20160701|2015-10-07 02:30,7,15.955,15.955,15.955,15.955,1
20160701|2015-10-07 03:00,7,16,16,16,16,1
20160701|2015-10-07 09:00,7,16.05,16.09,16.05,16.09,9
20160701|2015-10-07 09:30,7,16.095,16.095,16.095,16.095,3
20160701|2015-10-07 10:00,7,16.115,16.12,16.075,16.075,9
20160701|2015-10-07 12:00,7,16.205,16.21,16.205,16.21,4
20160701|2015-10-07 20:30,8,15.81,15.81,15.805,15.805,3
20160701|2015-10-08 08:00,8,15.655,15.655,15.655,15.655,1
20160701|2015-10-08 10:00,8,15.725,15.725,15.725,15.725,1
20160701|2015-10-08 10:30,8,15.775,15.775,15.775,15.775,1
20160701|2015-10-08 12:00,8,15.88,15.88,15.88,15.88,2
20160701|2015-10-08 13:30,8,15.76,15.76,15.76,15.76,1
20160701|2015-10-09 01:30,9,15.875,15.875,15.875,15.875,1
20160701|2015-10-09 03:30,9,16.065,16.065,16.065,16.065,4
20160701|2015-10-09 08:00,9,16.005,16.005,16.005,16.005,2
20160701|2015-10-09 12:00,9,15.93,15.93,15.93,15.93,2
20160701|2015-10-12 12:00,12,15.98,15.99,15.975,15.99,3
20160701|2015-10-12 23:30,13,15.815,15.815,15.815,15.815,1
20160701|2015-10-13 08:00,13,16.02,16.02,16.02,16.02,1
20160701|2015-10-14 08:00,14,16.085,16.1,16.085,16.1,7
20160701|2015-10-14 08:30,14,16.2,16.2,16.2,16.2,1
20160701|2015-10-14 10:00,14,16.22,16.22,16.215,16.215,3
20160701|2015-10-14 14:00,14,16.295,16.295,16.295,16.295,1
20160701|2015-10-15 09:30,15,16.245,16.245,16.215,16.215,13
20160701|2015-10-15 10:00,15,16.245,16.245,16.245,16.245,3
20160701|2015-10-15 10:30,15,16.23,16.23,16.22,16.22,9
20160701|2015-10-15 12:00,15,16.265,16.265,16.26,16.26,22
20160701|2015-10-15 17:00,16,16.225,16.225,16.225,16.225,1
20160701|2015-10-16 08:00,16,16.205,16.205,16.205,16.205,1
20160701|2015-10-16 11:00,16,16.18,16.18,16.18,16.18,1
20160701|2015-10-19 12:00,19,15.935,15.935,15.935,15.935,1
20160701|2015-10-20 11:00,20,15.905,15.905,15.905,15.905,1
20160701|2015-10-20 12:00,20,16.015,16.015,16.015,16.015,2
20160701|2015-10-20 13:00,20,15.99,15.99,15.99,15.99,1
20160701|2015-10-21 06:30,21,15.93,15.93,15.93,15.93,1
20160701|2015-10-21 07:30,21,15.84,15.84,15.84,15.84,1
20160701|2015-10-21 08:00,21,15.825,15.825,15.825,15.825,3
20160701|2015-10-21 10:30,21,15.82,15.82,15.82,15.82,2
20160701|2015-10-21 12:30,21,15.825,15.825,15.825,15.825,1
20160701|2015-10-22 08:30,22,15.935,15.935,15.935,15.935,3
20160701|2015-10-22 10:00,22,15.94,15.94,15.94,15.94,1
20160701|2015-10-22 15:00,22,15.945,15.945,15.945,15.945,1
20160701|2015-10-22 20:00,23,15.98,15.98,15.98,15.98,3
20160701|2015-10-22 20:30,23,15.965,15.965,15.96,15.96,3
20160701|2015-10-22 21:30,23,15.99,15.99,15.99,15.99,2
20160701|2015-10-22 22:00,23,15.975,15.975,15.97,15.97,3
20160701|2015-10-23 00:30,23,15.985,15.99,15.985,15.99,2
20160701|2015-10-23 06:00,23,16.05,16.05,16.05,16.05,1
20160701|2015-10-23 08:00,23,16.085,16.085,16.085,16.085,1
20160701|2015-10-26 12:00,26,16.01,16.01,16.01,16.01,1
20160701|2015-10-27 07:00,27,15.96,15.96,15.96,15.96,1
20160701|2015-10-28 08:00,28,16.16,16.16,16.16,16.16,2
20160701|2015-10-28 09:00,28,16.385,16.385,16.385,16.385,3
20160701|2015-10-28 13:30,28,15.875,15.875,15.875,15.875,1
20160701|2015-10-29 00:30,29,16.02,16.02,16.015,16.015,3
20160701|2015-10-29 07:30,29,15.92,15.92,15.92,15.92,3
20160701|2015-10-29 08:00,29,15.89,15.89,15.89,15.89,1
20160701|2015-10-29 08:30,29,15.825,15.825,15.825,15.825,2
20160701|2015-10-29 10:30,29,15.745,15.745,15.745,15.745,3
20160701|2015-10-29 12:00,29,15.665,15.665,15.665,15.665,1
20160701|2015-10-29 14:00,29,15.695,15.695,15.695,15.695,1
20160701|2015-10-30 09:30,30,15.625,15.64,15.625,15.64,4
20160701|2015-10-30 10:00,30,15.625,15.645,15.625,15.645,2
20160701|2015-10-30 10:30,30,15.625,15.635,15.625,15.635,2
20160701|2015-10-30 12:00,30,15.66,15.66,15.66,15.66,2
20160701|2015-11-02 12:00,2,15.495,15.525,15.495,15.525,2
20160701|2015-11-03 08:30,3,15.405,15.405,15.405,15.405,6
20160701|2015-11-03 12:00,3,15.345,15.345,15.345,15.345,2
20160701|2015-11-03 13:30,3,15.38,15.38,15.38,15.38,1
20160701|2015-11-04 15:30,4,15.15,15.15,15.15,15.15,1
20160701|2015-11-05 11:00,5,15.105,15.105,15.1,15.1,30
20160701|2015-11-05 11:30,5,15.11,15.11,15.1,15.1,70
20160701|2015-11-05 12:00,5,15.1,15.1,15.08,15.08,6
20160701|2015-11-06 07:30,6,15,15,15,15,1
20160701|2015-11-06 09:00,6,14.845,14.845,14.845,14.845,6
20160701|2015-11-06 09:30,6,14.85,14.85,14.85,14.85,6
20160701|2015-11-06 10:00,6,14.825,14.83,14.815,14.815,7
20160701|2015-11-06 10:30,6,14.815,14.815,14.815,14.815,3
20160701|2015-11-06 12:00,6,14.8,14.8,14.8,14.8,1
20160701|2015-11-09 08:30,9,14.685,14.685,14.685,14.685,6
20160701|2015-11-09 09:00,9,14.675,14.675,14.675,14.675,1
20160701|2015-11-09 12:00,9,14.53,14.53,14.53,14.53,5
20160701|2015-11-10 02:30,10,14.605,14.605,14.605,14.605,1
20160701|2015-11-10 14:00,10,14.48,14.48,14.48,14.48,1
20160701|2015-11-10 15:00,10,14.48,14.48,14.48,14.48,21
20160701|2015-11-12 00:30,12,14.47,14.47,14.47,14.47,3
20160701|2015-11-12 08:00,12,14.3,14.3,14.3,14.3,2
20160701|2015-11-12 12:00,12,14.32,14.33,14.32,14.33,4
20160701|2015-11-12 19:30,13,14.33,14.34,14.325,14.34,6
20160701|2015-11-13 08:00,13,14.29,14.29,14.29,14.29,1
20160701|2015-11-13 09:30,13,14.25,14.285,14.25,14.285,4
20160701|2015-11-13 10:00,13,14.3,14.3,14.295,14.295,2
20160701|2015-11-13 10:30,13,14.3,14.305,14.3,14.305,2
20160701|2015-11-15 18:00,16,14.425,14.425,14.425,14.425,3
20160701|2015-11-15 20:00,16,14.41,14.41,14.41,14.41,2
20160701|2015-11-16 07:30,16,14.35,14.35,14.35,14.35,1
20160701|2015-11-16 11:00,16,14.31,14.315,14.31,14.315,4
20160701|2015-11-16 12:00,16,14.325,14.325,14.325,14.325,1
20160701|2015-11-16 14:30,16,14.325,14.325,14.325,14.325,1
20160701|2015-11-17 12:00,17,14.27,14.27,14.26,14.26,4
20160701|2015-11-17 15:00,17,14.255,14.255,14.255,14.255,1
20160701|2015-11-17 15:30,17,14.245,14.245,14.245,14.245,1
20160701|2015-11-18 09:30,18,14.16,14.16,14.16,14.16,1
20160701|2015-11-18 13:30,18,14.185,14.185,14.185,14.185,1
20160701|2015-11-19 03:00,19,14.275,14.275,14.275,14.275,12
20160701|2015-11-19 07:30,19,14.2,14.2,14.2,14.2,7
20160701|2015-11-19 09:00,19,14.405,14.405,14.405,14.405,1
20160701|2015-11-19 10:00,19,14.405,14.405,14.395,14.4,3
20160701|2015-11-19 12:00,19,14.315,14.315,14.315,14.315,1
20160701|2015-11-19 13:00,19,14.32,14.32,14.32,14.32,1
20160701|2015-11-19 13:30,19,14.36,14.36,14.36,14.36,2
20160701|2015-11-19 14:00,19,14.35,14.35,14.35,14.35,1
20160701|2015-11-20 07:00,20,14.35,14.35,14.35,14.35,1
20160701|2015-11-20 07:30,20,14.315,14.33,14.315,14.32,14
20160701|2015-11-20 09:00,20,14.215,14.215,14.215,14.215,1
20160701|2015-11-20 09:30,20,14.2,14.2,14.2,14.2,2
20160701|2015-11-20 11:30,20,14.21,14.21,14.21,14.21,2
20160701|2015-11-22 19:00,23,14.165,14.165,14.165,14.165,3
20160701|2015-11-23 00:30,23,13.98,13.98,13.98,13.98,3
20160701|2015-11-23 02:00,23,14.045,14.045,14.045,14.045,3
20160701|2015-11-23 03:00,23,14.02,14.02,14.02,14.02,1
20160701|2015-11-23 07:00,23,14.055,14.055,14,14.005,11
20160701|2015-11-23 08:30,23,14.13,14.175,14.13,14.175,9
20160701|2015-11-23 09:30,23,14.155,14.16,14.155,14.16,2
20160701|2015-11-23 11:00,23,14.15,14.15,14.15,14.15,1
20160701|2015-11-23 12:00,23,14.115,14.12,14.115,14.115,4
20160701|2015-11-23 19:30,24,14.17,14.17,14.17,14.17,6
20160701|2015-11-23 22:30,24,14.165,14.165,14.165,14.165,4
20160701|2015-11-23 23:00,24,14.16,14.16,14.16,14.16,1
20160701|2015-11-24 07:30,24,14.21,14.225,14.21,14.225,18
20160701|2015-11-24 08:00,24,14.23,14.23,14.23,14.23,1
20160701|2015-11-24 09:30,24,14.245,14.245,14.245,14.245,4
20160701|2015-11-24 10:30,24,14.3,14.3,14.3,14.3,3
20160701|2015-11-24 11:30,24,14.295,14.295,14.295,14.295,2
20160701|2015-11-24 13:30,24,14.28,14.28,14.28,14.28,2
20160701|2015-11-24 14:30,24,14.215,14.215,14.215,14.215,1
20160701|2015-11-25 02:00,25,14.26,14.26,14.26,14.26,1
20160701|2015-11-25 07:00,25,14.165,14.165,14.165,14.165,1
20160701|2015-11-25 09:00,25,14.16,14.16,14.145,14.145,3
20160701|2015-11-25 09:30,25,14.16,14.215,14.16,14.19,9
20160701|2015-11-25 10:30,25,14.22,14.22,14.22,14.22,2
20160701|2015-11-25 11:00,25,14.23,14.23,14.23,14.23,1
20160701|2015-11-26 05:00,27,14.43,14.43,14.43,14.43,5
20160701|2015-11-26 08:00,27,14.3,14.3,14.3,14.3,2
20160701|2015-11-26 11:00,27,14.33,14.33,14.33,14.33,1
20160701|2015-11-26 18:30,27,14.345,14.345,14.345,14.345,5
20160701|2015-11-26 19:00,27,14.3,14.3,14.3,14.3,10
20160701|2015-11-26 19:30,27,14.25,14.25,14.21,14.21,20
20160701|2015-11-27 00:00,27,14.18,14.18,14.18,14.18,1
20160701|2015-11-27 01:00,27,14.175,14.175,14.175,14.175,5
20160701|2015-11-27 04:00,27,14.135,14.135,14.135,14.135,4
20160701|2015-11-27 05:30,27,14.16,14.16,14.16,14.16,1
20160701|2015-11-27 06:00,27,14.16,14.165,14.15,14.15,11
20160701|2015-11-27 07:00,27,14.14,14.14,14.1,14.1,11
20160701|2015-11-27 08:00,27,14.045,14.065,14.045,14.065,2
20160701|2015-11-27 08:30,27,14.17,14.17,14.17,14.17,2
20160701|2015-11-27 09:30,27,14.135,14.135,14.135,14.135,1
20160701|2015-11-27 10:00,27,14.135,14.135,14.135,14.135,11
20160701|2015-11-27 10:30,27,14.12,14.13,14.11,14.13,16
20160701|2015-11-27 11:30,27,14.135,14.135,14.135,14.135,5
20160701|2015-11-27 12:30,27,14.12,14.12,14.11,14.11,10
20160701|2015-11-30 09:00,30,14.18,14.18,14.18,14.18,1
20160701|2015-11-30 10:00,30,14.16,14.16,14.16,14.16,3
20160701|2015-11-30 10:30,30,14.17,14.17,14.17,14.17,1
20160701|2015-11-30 12:00,30,14.155,14.16,14.145,14.155,19
20160701|2015-11-30 13:00,30,14.175,14.175,14.175,14.175,1
20160701|2015-11-30 13:30,30,14.15,14.15,14.115,14.115,3
20160701|2015-12-01 08:00,1,14.24,14.25,14.24,14.25,2
20160701|2015-12-01 08:30,1,14.2,14.2,14.2,14.2,1
20160701|2015-12-01 09:00,1,14.21,14.23,14.2,14.2,3
20160701|2015-12-01 09:30,1,14.195,14.2,14.155,14.165,10
20160701|2015-12-01 10:00,1,14.155,14.155,14.155,14.155,1
20160701|2015-12-01 10:30,1,14.15,14.15,14.15,14.15,1
20160701|2015-12-01 11:00,1,14.14,14.14,14.14,14.14,1
20160701|2015-12-01 11:30,1,14.15,14.155,14.15,14.155,2
20160701|2015-12-01 12:00,1,14.145,14.15,14.13,14.13,5
20160701|2015-12-01 12:30,1,14.15,14.165,14.15,14.165,2
20160701|2015-12-01 13:00,1,14.155,14.155,14.155,14.155,1
20160701|2015-12-01 14:30,1,14.21,14.21,14.21,14.21,1
20160701|2015-12-01 15:30,1,14.23,14.23,14.23,14.23,1
20160701|2015-12-01 18:30,2,14.245,14.245,14.245,14.245,1
20160701|2015-12-02 07:00,2,14.095,14.095,14.095,14.095,11
20160701|2015-12-02 07:30,2,14.115,14.115,14.115,14.115,10
20160701|2015-12-02 10:30,2,14.09,14.09,14.09,14.09,1
20160701|2015-12-02 11:00,2,14.01,14.01,13.985,13.985,4
20160701|2015-12-02 11:30,2,14.035,14.05,14.035,14.05,6
20160701|2015-12-02 13:00,2,14.095,14.095,14.095,14.095,1
20160701|2015-12-03 04:30,3,13.98,13.985,13.98,13.985,2
20160701|2015-12-03 07:00,3,14.065,14.075,14.06,14.06,6
20160701|2015-12-03 07:30,3,14.075,14.1,14.075,14.1,9
20160701|2015-12-03 08:00,3,14.11,14.11,14.11,14.11,1
20160701|2015-12-03 08:30,3,14.12,14.12,14.105,14.105,3
20160701|2015-12-03 09:00,3,14.05,14.05,14.05,14.05,1
20160701|2015-12-03 10:30,3,14.04,14.04,14.04,14.04,1
20160701|2015-12-03 11:00,3,14.105,14.105,14.105,14.105,1
20160701|2015-12-03 12:00,3,14.125,14.125,14.125,14.125,2
20160701|2015-12-03 12:30,3,14.17,14.17,14.165,14.165,2
20160701|2015-12-03 13:30,3,14.135,14.135,14.135,14.135,1
20160701|2015-12-03 15:00,3,14.135,14.135,14.135,14.135,1
20160701|2015-12-03 23:30,4,14.15,14.15,14.15,14.15,1
20160701|2015-12-04 04:30,4,14.19,14.19,14.19,14.19,2
20160701|2015-12-04 07:00,4,14.26,14.26,14.26,14.26,1
20160701|2015-12-04 07:30,4,14.2,14.2,14.2,14.2,1
20160701|2015-12-04 08:30,4,14.345,14.52,14.345,14.52,22
20160701|2015-12-04 09:00,4,14.53,14.545,14.53,14.545,6
20160701|2015-12-04 09:30,4,14.625,14.625,14.625,14.625,1
20160701|2015-12-04 10:00,4,14.595,14.6,14.59,14.59,3
20160701|2015-12-04 10:30,4,14.625,14.625,14.625,14.625,1
20160701|2015-12-04 11:30,4,14.595,14.595,14.595,14.595,1
20160701|2015-12-04 12:00,4,14.605,14.605,14.595,14.595,3
20160701|2015-12-04 13:00,4,14.56,14.56,14.56,14.56,1
20160701|2015-12-04 13:30,4,14.61,14.63,14.61,14.63,3
20160701|2015-12-06 19:30,7,14.63,14.635,14.63,14.635,4
20160701|2015-12-06 20:30,7,14.615,14.615,14.615,14.615,1
20160701|2015-12-06 21:00,7,14.64,14.64,14.64,14.64,1
20160701|2015-12-06 21:30,7,14.65,14.65,14.65,14.65,1
20160701|2015-12-07 07:00,7,14.62,14.64,14.62,14.64,4
20160701|2015-12-07 08:00,7,14.575,14.575,14.555,14.565,6
20160701|2015-12-07 08:30,7,14.44,14.46,14.435,14.46,7
20160701|2015-12-07 09:00,7,14.45,14.45,14.45,14.45,1
20160701|2015-12-07 10:30,7,14.41,14.41,14.405,14.405,2
20160701|2015-12-07 11:00,7,14.41,14.415,14.41,14.415,11
20160701|2015-12-07 11:30,7,14.415,14.415,14.415,14.415,1
20160701|2015-12-07 12:00,7,14.4,14.4,14.4,14.4,1
20160701|2015-12-07 12:30,7,14.395,14.395,14.395,14.395,1
20160701|2015-12-08 07:00,8,14.175,14.19,14.175,14.19,5
20160701|2015-12-08 08:00,8,14.15,14.32,14.15,14.32,12
20160701|2015-12-08 08:30,8,14.3,14.3,14.275,14.275,2
20160701|2015-12-08 09:00,8,14.19,14.19,14.19,14.19,1
20160701|2015-12-08 09:30,8,14.25,14.27,14.25,14.27,2
20160701|2015-12-08 11:30,8,14.195,14.205,14.195,14.205,2
20160701|2015-12-08 12:00,8,14.175,14.175,14.17,14.175,3
20160701|2015-12-08 14:30,8,14.2,14.2,14.2,14.2,1
20160701|2015-12-09 07:30,9,14.31,14.31,14.31,14.31,1
20160701|2015-12-09 09:00,9,14.35,14.35,14.35,14.35,1
20160701|2015-12-09 10:30,9,14.195,14.2,14.195,14.2,12
20160701|2015-12-09 11:00,9,14.225,14.225,14.225,14.225,1
20160701|2015-12-09 12:00,9,14.245,14.245,14.245,14.245,1
20160701|2015-12-10 02:30,10,14.25,14.25,14.25,14.25,1
20160701|2015-12-10 07:30,10,14.21,14.21,14.21,14.21,1
20160701|2015-12-10 08:00,10,14.2,14.2,14.2,14.2,1
20160701|2015-12-10 08:30,10,14.21,14.21,14.21,14.21,1
20160701|2015-12-10 09:00,10,14.205,14.205,14.195,14.195,3
20160701|2015-12-10 09:30,10,14.2,14.205,14.2,14.205,2
20160701|2015-12-10 10:00,10,14.22,14.225,14.22,14.225,2
20160701|2015-12-10 10:30,10,14.19,14.19,14.19,14.19,1
20160701|2015-12-10 11:00,10,14.185,14.185,14.185,14.185,1
20160701|2015-12-10 11:30,10,14.165,14.165,14.165,14.165,1
20160701|2015-12-10 12:00,10,14.165,14.175,14.165,14.175,3
20160701|2015-12-10 23:30,11,14.13,14.13,14.125,14.125,2
20160701|2015-12-11 01:30,11,14.18,14.18,14.18,14.18,1
20160701|2015-12-11 02:00,11,14.14,14.14,14.14,14.14,1
20160701|2015-12-11 05:00,11,13.95,13.95,13.95,13.95,2
20160701|2015-12-11 07:30,11,13.995,13.995,13.975,13.98,6
20160701|2015-12-11 08:00,11,13.87,13.9,13.87,13.875,10
20160701|2015-12-11 09:30,11,13.98,13.98,13.98,13.98,1
20160701|2015-12-11 11:00,11,13.955,13.96,13.955,13.96,2
20160701|2015-12-11 12:00,11,13.97,13.97,13.97,13.97,2
20160701|2015-12-11 12:30,11,13.965,13.965,13.965,13.965,1
20160701|2015-12-14 05:30,14,13.79,13.79,13.77,13.785,8
20160701|2015-12-14 06:00,14,13.76,13.775,13.76,13.775,5
20160701|2015-12-14 06:30,14,13.78,13.78,13.745,13.75,4
20160701|2015-12-14 07:00,14,13.745,13.775,13.745,13.775,7
20160701|2015-12-14 07:30,14,13.835,13.835,13.835,13.835,1
20160701|2015-12-14 08:30,14,13.835,13.835,13.83,13.83,4
20160701|2015-12-14 09:00,14,13.82,13.82,13.81,13.81,16
20160701|2015-12-14 09:30,14,13.81,13.81,13.8,13.8,4
20160701|2015-12-14 10:00,14,13.805,13.805,13.805,13.805,1
20160701|2015-12-14 10:30,14,13.805,13.805,13.805,13.805,1
20160701|2015-12-14 12:00,14,13.77,13.77,13.765,13.765,2
20160701|2015-12-14 13:00,14,13.775,13.775,13.775,13.775,1
20160701|2015-12-14 18:00,15,13.74,13.76,13.74,13.76,3
20160701|2015-12-14 19:00,15,13.785,13.785,13.785,13.785,1
20160701|2015-12-15 01:00,15,13.75,13.75,13.75,13.75,1
20160701|2015-12-15 01:30,15,13.76,13.76,13.76,13.76,1
20160701|2015-12-15 02:00,15,13.745,13.745,13.74,13.74,2
20160701|2015-12-15 02:30,15,13.745,13.745,13.745,13.745,1
20160701|2015-12-15 03:00,15,13.76,13.77,13.76,13.77,2
20160701|2015-12-15 03:30,15,13.77,13.77,13.73,13.73,4
20160701|2015-12-15 04:00,15,13.78,13.79,13.78,13.78,5
20160701|2015-12-15 04:30,15,13.82,13.82,13.82,13.82,1
20160701|2015-12-15 05:00,15,13.81,13.81,13.81,13.81,1
20160701|2015-12-15 05:30,15,13.79,13.79,13.79,13.79,1
20160701|2015-12-15 06:00,15,13.775,13.775,13.765,13.765,3
20160701|2015-12-15 06:30,15,13.755,13.755,13.755,13.755,1
20160701|2015-12-15 07:00,15,13.785,13.785,13.785,13.785,2
20160701|2015-12-15 08:30,15,13.8,13.8,13.8,13.8,4
20160701|2015-12-15 09:00,15,13.79,13.8,13.78,13.8,15
20160701|2015-12-15 09:30,15,13.815,13.815,13.8,13.805,12
20160701|2015-12-15 10:00,15,13.79,13.79,13.79,13.79,2
20160701|2015-12-15 10:30,15,13.735,13.77,13.735,13.77,3
20160701|2015-12-15 11:00,15,13.78,13.78,13.77,13.77,7
20160701|2015-12-15 11:30,15,13.835,13.85,13.835,13.85,6
20160701|2015-12-15 12:00,15,13.84,13.84,13.825,13.825,2
20160701|2015-12-15 13:00,15,13.83,13.83,13.83,13.83,1
20160701|2015-12-16 07:30,16,14.14,14.14,14.14,14.14,2
20160701|2015-12-16 08:00,16,14.18,14.18,14.15,14.15,7
20160701|2015-12-16 08:30,16,14.14,14.21,14.135,14.195,7
20160701|2015-12-16 09:00,16,14.185,14.185,14.155,14.155,14
20160701|2015-12-16 09:30,16,14.215,14.215,14.215,14.215,1
20160701|2015-12-16 10:30,16,14.25,14.25,14.23,14.23,3
20160701|2015-12-16 11:30,16,14.26,14.26,14.26,14.26,1
20160701|2015-12-16 12:00,16,14.305,14.305,14.3,14.3,3
20160701|2015-12-16 13:00,16,14.15,14.24,14.15,14.205,10
20160701|2015-12-16 13:30,16,14.22,14.25,14.22,14.245,5
20160701|2015-12-17 07:30,17,14.05,14.065,14.05,14.065,2
20160701|2015-12-17 08:00,17,14.07,14.07,14.07,14.07,1
20160701|2015-12-17 08:30,17,13.82,13.82,13.765,13.765,4
20160701|2015-12-17 09:00,17,13.775,13.81,13.775,13.81,33
20160701|2015-12-17 12:00,17,13.765,13.765,13.765,13.765,5
20160701|2015-12-17 13:00,17,13.795,13.795,13.795,13.795,1
20160701|2015-12-17 20:00,18,13.815,13.815,13.815,13.815,1
20160701|2015-12-18 07:00,18,13.88,13.88,13.88,13.88,2
20160701|2015-12-18 07:30,18,13.95,13.95,13.95,13.95,1
20160701|2015-12-18 08:00,18,13.95,13.95,13.93,13.93,4
20160701|2015-12-18 09:00,18,14.145,14.22,14.145,14.21,8
20160701|2015-12-18 09:30,18,14.19,14.19,14.19,14.19,1
20160701|2015-12-18 10:00,18,14.17,14.17,14.17,14.17,2
20160701|2015-12-18 11:00,18,14.19,14.195,14.19,14.195,2
20160701|2015-12-18 12:00,18,14.165,14.165,14.165,14.165,1
20160701|2015-12-20 21:30,21,14.215,14.215,14.215,14.215,1
20160701|2015-12-21 07:00,21,14.215,14.245,14.215,14.245,15
20160701|2015-12-21 07:30,21,14.245,14.32,14.245,14.32,8
20160701|2015-12-21 08:00,21,14.325,14.325,14.325,14.325,2
20160701|2015-12-21 08:30,21,14.315,14.315,14.315,14.315,1
20160701|2015-12-21 09:00,21,14.325,14.325,14.325,14.325,1
20160701|2015-12-21 09:30,21,14.335,14.345,14.335,14.345,2
20160701|2015-12-21 11:00,21,14.365,14.365,14.365,14.365,1
20160701|2015-12-21 12:00,21,14.385,14.385,14.37,14.37,2
20160701|2015-12-21 14:00,21,14.36,14.36,14.36,14.36,1
20160701|2015-12-21 19:00,22,14.32,14.32,14.32,14.32,1
20160701|2015-12-22 07:00,22,14.445,14.455,14.445,14.455,4
20160701|2015-12-22 08:00,22,14.355,14.385,14.355,14.385,18
20160701|2015-12-22 12:00,22,14.375,14.375,14.37,14.37,2
20160701|2015-12-22 21:00,23,14.305,14.305,14.305,14.305,15
20160701|2015-12-23 03:30,23,14.315,14.315,14.315,14.315,1
20160701|2015-12-23 07:00,23,14.315,14.315,14.3,14.31,3
20160701|2015-12-23 07:30,23,14.315,14.325,14.31,14.315,14
20160701|2015-12-23 08:00,23,14.31,14.31,14.31,14.31,2
20160701|2015-12-23 09:00,23,14.365,14.365,14.365,14.365,1
20160701|2015-12-23 10:30,23,14.35,14.35,14.35,14.35,1
20160701|2015-12-23 12:00,23,14.35,14.35,14.35,14.35,1
20160701|2015-12-23 17:30,24,14.385,14.385,14.385,14.385,1
20160701|2015-12-24 09:00,24,14.43,14.435,14.43,14.435,3
20160701|2015-12-28 02:30,28,14.17,14.17,14.17,14.17,1
20160701|2015-12-28 07:00,28,14.115,14.115,14.095,14.095,3
20160701|2015-12-28 08:00,28,14.11,14.11,14.11,14.11,1
20160701|2015-12-28 12:00,28,13.96,13.96,13.96,13.96,1
20160701|2015-12-28 12:30,28,13.95,13.95,13.95,13.95,1
20160701|2015-12-28 18:00,29,14.005,14.005,14.005,14.005,1
20160701|2015-12-28 19:00,29,14.025,14.025,14.025,14.025,1
20160701|2015-12-28 21:30,29,14.05,14.05,14.05,14.05,12
20160701|2015-12-28 22:30,29,14.025,14.025,14.025,14.025,1
20160701|2015-12-29 08:30,29,14.055,14.055,14.055,14.055,2
20160701|2015-12-29 15:30,29,14.01,14.01,14.01,14.01,2
20160701|2015-12-29 17:00,30,14.01,14.01,14.01,14.01,1
20160701|2015-12-29 22:00,30,14.03,14.03,14.03,14.03,1
20160701|2015-12-29 23:30,30,14.02,14.02,14.02,14.02,1
20160701|2015-12-30 07:00,30,13.88,13.88,13.88,13.88,1
20160701|2015-12-30 08:00,30,13.885,13.885,13.885,13.885,2
20160701|2015-12-31 08:00,31,13.92,13.92,13.92,13.92,2
20160701|2016-01-03 22:00,4,13.9,13.9,13.9,13.9,1
20160701|2016-01-03 23:00,4,13.95,13.95,13.95,13.95,1
20160701|2016-01-04 03:30,4,14,14,14,14,1
20160701|2016-01-04 07:30,4,14.205,14.205,14.19,14.19,10
20160701|2016-01-04 08:00,4,14.23,14.23,14.22,14.22,2
20160701|2016-01-04 09:00,4,14.2,14.2,14.2,14.2,1
20160701|2016-01-04 12:00,4,13.935,13.935,13.9,13.9,5
20160701|2016-01-04 14:30,4,13.9,13.9,13.9,13.9,1
20160701|2016-01-05 07:30,5,14.06,14.06,14.04,14.045,9
20160701|2016-01-05 08:00,5,14.01,14.01,14.005,14.005,2
20160701|2016-01-05 12:00,5,14.035,14.035,14.035,14.035,1
20160701|2016-01-06 00:30,6,14.02,14.02,14.02,14.02,1
20160701|2016-01-06 08:00,6,13.98,13.98,13.98,13.98,1
20160701|2016-01-06 10:00,6,14.03,14.03,14.03,14.03,1
20160701|2016-01-06 12:00,6,14.04,14.04,14.04,14.04,1
20160701|2016-01-06 20:00,7,14.155,14.155,14.155,14.155,1
20160701|2016-01-06 20:30,7,14.13,14.13,14.13,14.13,1
20160701|2016-01-07 05:00,7,14.04,14.04,14.04,14.04,1
20160701|2016-01-07 06:30,7,14.09,14.09,14.09,14.09,1
20160701|2016-01-07 07:00,7,14.15,14.15,14.135,14.135,7
20160701|2016-01-07 07:30,7,14.125,14.125,14.105,14.105,4
20160701|2016-01-07 11:00,7,14.35,14.35,14.35,14.35,1
20160701|2016-01-07 11:30,7,14.39,14.39,14.39,14.39,2
20160701|2016-01-07 12:00,7,14.405,14.405,14.405,14.405,1
20160701|2016-01-07 12:30,7,14.345,14.345,14.345,14.345,1
20160701|2016-01-08 07:00,8,14.095,14.095,14.095,14.095,1
20160701|2016-01-08 07:30,8,14.095,14.1,14.095,14.1,4
20160701|2016-01-08 10:00,8,14.085,14.085,14.085,14.085,20
20160701|2016-01-08 12:00,8,13.98,13.98,13.975,13.975,7
20160701|2016-01-08 13:00,8,13.975,13.975,13.975,13.975,1
20160701|2016-01-08 13:30,8,13.97,13.97,13.97,13.97,4
20160701|2016-01-10 22:00,11,14.03,14.03,14.03,14.03,1
20160701|2016-01-10 22:30,11,14.045,14.045,14.045,14.045,1
20160701|2016-01-10 23:00,11,14.035,14.035,14.035,14.035,1
20160701|2016-01-10 23:30,11,14.06,14.06,14.06,14.06,1
20160701|2016-01-11 07:30,11,14.08,14.08,14.055,14.055,13
20160701|2016-01-11 08:00,11,14.055,14.11,14.055,14.11,2
20160701|2016-01-11 08:30,11,14.075,14.075,14.075,14.075,2
20160701|2016-01-11 09:00,11,14.04,14.04,14.04,14.04,2
20160701|2016-01-11 09:30,11,14.045,14.045,14.03,14.03,42
20160701|2016-01-11 12:00,11,13.975,13.975,13.92,13.92,8
20160701|2016-01-11 12:30,11,13.9,13.9,13.9,13.9,1
20160701|2016-01-11 19:30,12,13.9,13.9,13.9,13.9,1
20160701|2016-01-11 22:00,12,13.96,13.96,13.96,13.96,1
20160701|2016-01-11 23:30,12,13.885,13.885,13.885,13.885,1
20160701|2016-01-12 00:30,12,13.865,13.865,13.865,13.865,1
20160701|2016-01-12 03:00,12,13.92,13.92,13.92,13.92,1
20160701|2016-01-12 08:00,12,13.87,13.87,13.87,13.87,1
20160701|2016-01-12 09:00,12,13.83,13.83,13.83,13.83,1
20160701|2016-01-12 10:00,12,13.835,13.835,13.835,13.835,1
20160701|2016-01-12 11:00,12,13.825,13.825,13.825,13.825,1
20160701|2016-01-12 11:30,12,13.82,13.825,13.82,13.825,23
20160701|2016-01-12 15:30,12,13.825,13.825,13.825,13.825,1
20160701|2016-01-13 04:00,13,13.865,13.865,13.865,13.865,4
20160701|2016-01-13 07:30,13,13.93,13.93,13.93,13.93,1
20160701|2016-01-13 08:00,13,13.93,13.955,13.93,13.955,4
20160701|2016-01-13 08:30,13,14.1,14.115,14.1,14.115,3
20160701|2016-01-13 09:00,13,14.175,14.175,14.14,14.15,20
20160701|2016-01-13 09:30,13,14.18,14.235,14.18,14.235,12
20160701|2016-01-13 10:00,13,14.22,14.22,14.22,14.22,1
20160701|2016-01-13 11:00,13,14.225,14.225,14.225,14.225,3
20160701|2016-01-13 12:00,13,14.21,14.21,14.2,14.2,2
20160701|2016-01-13 22:30,14,14.185,14.185,14.185,14.185,1
20160701|2016-01-14 06:30,14,14.055,14.055,14.02,14.02,2
20160701|2016-01-14 07:00,14,14.005,14.005,14.005,14.005,2
20160701|2016-01-14 10:00,14,13.86,13.86,13.86,13.86,4
20160701|2016-01-14 12:00,14,13.83,13.83,13.81,13.815,5
20160701|2016-01-14 14:30,14,13.9,13.9,13.895,13.895,8
20160701|2016-01-14 18:00,15,13.895,13.895,13.895,13.895,1
20160701|2016-01-15 05:30,15,13.84,13.84,13.84,13.84,10
20160701|2016-01-15 06:30,15,13.915,13.915,13.915,13.915,1
20160701|2016-01-15 07:00,15,13.945,13.985,13.945,13.955,10
20160701|2016-01-15 07:30,15,13.97,13.97,13.97,13.97,2
20160701|2016-01-15 08:00,15,14.135,14.135,14.12,14.125,13
20160701|2016-01-15 08:30,15,14.13,14.13,14.1,14.1,7
20160701|2016-01-15 09:00,15,13.965,13.965,13.95,13.95,3
20160701|2016-01-15 10:00,15,13.98,13.985,13.98,13.985,6
20160701|2016-01-15 12:00,15,13.945,13.945,13.94,13.94,11
20160701|2016-01-18 07:00,19,13.935,13.935,13.935,13.935,2
20160701|2016-01-18 08:00,19,13.95,13.95,13.95,13.95,1
20160701|2016-01-19 07:00,19,14.1,14.1,14.1,14.1,1
20160701|2016-01-19 07:30,19,14.115,14.115,14.115,14.115,5
20160701|2016-01-19 08:00,19,14.11,14.135,14.11,14.115,7
20160701|2016-01-19 08:30,19,14.12,14.12,14.1,14.1,12
20160701|2016-01-19 09:30,19,14.145,14.145,14.13,14.13,4
20160701|2016-01-19 12:00,19,14.175,14.175,14.175,14.175,1
20160701|2016-01-19 13:00,19,14.155,14.155,14.155,14.155,2
20160701|2016-01-20 07:00,20,14.175,14.18,14.175,14.18,5
20160701|2016-01-20 07:30,20,14.19,14.205,14.19,14.205,11
20160701|2016-01-20 08:00,20,14.155,14.17,14.155,14.17,5
20160701|2016-01-20 08:30,20,14.175,14.175,14.175,14.175,1
20160701|2016-01-20 10:00,20,14.14,14.14,14.14,14.14,2
20160701|2016-01-20 11:00,20,14.17,14.17,14.17,14.17,1
20160701|2016-01-20 12:00,20,14.21,14.21,14.2,14.2,2
20160701|2016-01-20 12:30,20,14.225,14.225,14.225,14.225,1
20160701|2016-01-21 00:30,21,14.21,14.21,14.21,14.21,1
20160701|2016-01-21 03:00,21,14.155,14.155,14.155,14.155,1
20160701|2016-01-21 07:30,21,14,14,14,14,1
20160701|2016-01-21 08:00,21,14.01,14.01,14.01,14.01,4
20160701|2016-01-21 09:30,21,13.955,13.96,13.935,13.96,13
20160701|2016-01-21 10:00,21,13.97,13.995,13.97,13.995,11
20160701|2016-01-21 11:00,21,14.025,14.12,14.025,14.12,69
20160701|2016-01-21 11:30,21,14.115,14.115,14.115,14.115,1
20160701|2016-01-21 12:00,21,14.11,14.135,14.105,14.135,3
20160701|2016-01-21 12:30,21,14.155,14.155,14.155,14.155,1
20160701|2016-01-22 04:30,22,14.205,14.205,14.205,14.205,10
20160701|2016-01-22 07:00,22,14.175,14.175,14.175,14.175,1
20160701|2016-01-22 07:30,22,14.205,14.205,14.18,14.195,10
20160701|2016-01-22 08:00,22,14.205,14.205,14.195,14.195,11
20160701|2016-01-22 08:30,22,14.235,14.235,14.225,14.225,3
20160701|2016-01-22 09:00,22,14.255,14.33,14.25,14.33,5
20160701|2016-01-22 09:30,22,14.36,14.395,14.325,14.325,5
20160701|2016-01-22 10:00,22,14.32,14.32,14.32,14.32,2
20160701|2016-01-22 10:30,22,14.25,14.25,14.11,14.14,16
20160701|2016-01-22 11:00,22,14.14,14.155,14.14,14.155,7
20160701|2016-01-22 11:30,22,14.14,14.14,14.14,14.14,11
20160701|2016-01-22 12:00,22,14.125,14.125,14.11,14.11,3
20160701|2016-01-22 14:00,22,14.105,14.105,14.105,14.105,1
20160701|2016-01-25 07:30,25,14.36,14.36,14.32,14.32,6
20160701|2016-01-25 08:00,25,14.32,14.32,14.31,14.31,7
20160701|2016-01-25 08:30,25,14.265,14.305,14.265,14.305,6
20160701|2016-01-25 09:00,25,14.295,14.295,14.275,14.275,4
20160701|2016-01-25 09:30,25,14.295,14.325,14.295,14.31,3
20160701|2016-01-25 10:00,25,14.295,14.295,14.255,14.255,3
20160701|2016-01-25 10:30,25,14.3,14.305,14.3,14.305,2
20160701|2016-01-25 11:00,25,14.3,14.31,14.3,14.31,2
20160701|2016-01-25 11:30,25,14.305,14.305,14.305,14.305,1
20160701|2016-01-25 12:00,25,14.305,14.315,14.3,14.305,12
20160701|2016-01-25 13:00,25,14.295,14.295,14.295,14.295,2
20160701|2016-01-26 01:30,26,14.5,14.5,14.425,14.425,3
20160701|2016-01-26 06:30,26,14.42,14.42,14.42,14.42,1
20160701|2016-01-26 07:30,26,14.46,14.47,14.46,14.465,4
20160701|2016-01-26 08:00,26,14.45,14.45,14.395,14.395,5
20160701|2016-01-26 08:30,26,14.425,14.43,14.415,14.43,8
20160701|2016-01-26 09:00,26,14.445,14.495,14.445,14.495,6
20160701|2016-01-26 09:30,26,14.51,14.51,14.49,14.49,2
20160701|2016-01-26 10:00,26,14.505,14.545,14.505,14.545,5
20160701|2016-01-26 10:30,26,14.535,14.535,14.535,14.535,2
20160701|2016-01-26 11:00,26,14.56,14.56,14.555,14.555,2
20160701|2016-01-26 11:30,26,14.6,14.6,14.575,14.575,3
20160701|2016-01-26 12:00,26,14.6,14.6,14.59,14.59,4
20160701|2016-01-26 13:30,26,14.565,14.565,14.565,14.565,1
20160701|2016-01-27 01:00,27,14.5,14.5,14.5,14.5,1
20160701|2016-01-27 01:30,27,14.455,14.455,14.455,14.455,1
20160701|2016-01-27 02:00,27,14.445,14.445,14.445,14.445,1
20160701|2016-01-27 07:00,27,14.53,14.55,14.53,14.55,2
20160701|2016-01-27 07:30,27,14.575,14.575,14.545,14.55,4
20160701|2016-01-27 08:00,27,14.5,14.53,14.5,14.53,2
20160701|2016-01-27 08:30,27,14.52,14.52,14.515,14.515,5
20160701|2016-01-27 09:00,27,14.475,14.475,14.425,14.425,5
20160701|2016-01-27 09:30,27,14.465,14.48,14.465,14.475,12
20160701|2016-01-27 10:00,27,14.5,14.51,14.495,14.51,7
20160701|2016-01-27 10:30,27,14.55,14.55,14.54,14.54,2
20160701|2016-01-27 11:00,27,14.54,14.565,14.54,14.565,3
20160701|2016-01-27 11:30,27,14.52,14.53,14.52,14.53,3
20160701|2016-01-27 12:00,27,14.525,14.525,14.495,14.495,4
20160701|2016-01-27 12:30,27,14.485,14.485,14.485,14.485,3
20160701|2016-01-27 14:30,27,14.565,14.565,14.535,14.535,2
20160701|2016-01-27 23:00,28,14.49,14.49,14.49,14.49,3
20160701|2016-01-28 04:00,28,14.47,14.47,14.47,14.47,1
20160701|2016-01-28 06:00,28,14.46,14.46,14.33,14.365,14
20160701|2016-01-28 06:30,28,14.425,14.425,14.425,14.425,5
20160701|2016-01-28 07:00,28,14.44,14.44,14.395,14.395,3
20160701|2016-01-28 07:30,28,14.415,14.49,14.415,14.485,12
20160701|2016-01-28 08:00,28,14.475,14.475,14.265,14.265,8
20160701|2016-01-28 08:30,28,14.28,14.285,14.28,14.28,4
20160701|2016-01-28 09:00,28,14.31,14.325,14.31,14.325,4
20160701|2016-01-28 09:30,28,14.305,14.31,14.295,14.295,3
20160701|2016-01-28 10:00,28,14.295,14.305,14.295,14.3,5
20160701|2016-01-28 10:30,28,14.28,14.28,14.28,14.28,1
20160701|2016-01-28 11:00,28,14.285,14.285,14.28,14.28,2
20160701|2016-01-28 11:30,28,14.285,14.315,14.285,14.315,3
20160701|2016-01-28 12:00,28,14.305,14.305,14.275,14.285,6
20160701|2016-01-28 19:00,29,14.29,14.29,14.29,14.29,1
20160701|2016-01-28 22:00,29,14.34,14.34,14.34,14.34,1
20160701|2016-01-29 07:00,29,14.31,14.31,14.31,14.31,2
20160701|2016-01-29 07:30,29,14.275,14.275,14.235,14.235,4
20160701|2016-01-29 08:00,29,14.23,14.275,14.23,14.25,8
20160701|2016-01-29 08:30,29,14.265,14.285,14.25,14.25,4
20160701|2016-01-29 09:00,29,14.25,14.275,14.25,14.275,4
20160701|2016-01-29 09:30,29,14.295,14.34,14.295,14.335,8
20160701|2016-01-29 10:00,29,14.34,14.34,14.32,14.32,5
20160701|2016-01-29 10:30,29,14.315,14.325,14.315,14.325,5
20160701|2016-01-29 11:00,29,14.335,14.335,14.335,14.335,1
20160701|2016-01-29 11:30,29,14.335,14.335,14.32,14.335,4
20160701|2016-01-29 12:00,29,14.315,14.315,14.28,14.29,89
20160701|2016-01-29 13:30,29,14.325,14.325,14.325,14.325,1
20160701|2016-01-31 17:30,1,14.31,14.31,14.31,14.31,1
20160701|2016-02-01 01:00,1,14.405,14.405,14.405,14.405,3
20160701|2016-02-01 01:30,1,14.4,14.4,14.4,14.4,3
20160701|2016-02-01 02:00,1,14.4,14.4,14.36,14.36,5
20160701|2016-02-01 02:30,1,14.37,14.375,14.37,14.375,3
20160701|2016-02-01 03:00,1,14.38,14.38,14.37,14.375,5
20160701|2016-02-01 03:30,1,14.375,14.375,14.36,14.36,4
20160701|2016-02-01 06:30,1,14.365,14.365,14.365,14.365,10
20160701|2016-02-01 07:00,1,14.34,14.34,14.34,14.34,1
20160701|2016-02-01 07:30,1,14.26,14.325,14.26,14.31,6
20160701|2016-02-01 08:00,1,14.31,14.395,14.31,14.38,5
20160701|2016-02-01 08:30,1,14.375,14.385,14.375,14.385,4
20160701|2016-02-01 09:00,1,14.385,14.465,14.385,14.425,7
20160701|2016-02-01 09:30,1,14.38,14.395,14.38,14.39,3
20160701|2016-02-01 10:00,1,14.395,14.395,14.31,14.31,16
20160701|2016-02-01 10:30,1,14.32,14.37,14.32,14.37,3
20160701|2016-02-01 11:00,1,14.355,14.355,14.345,14.345,2
20160701|2016-02-01 11:30,1,14.355,14.355,14.35,14.35,3
20160701|2016-02-01 12:00,1,14.385,14.405,14.375,14.405,198
20160701|2016-02-01 14:00,1,14.415,14.415,14.415,14.415,1
20160701|2016-02-01 15:00,1,14.41,14.41,14.41,14.41,1
20160701|2016-02-01 19:30,2,14.365,14.365,14.365,14.365,1
20160701|2016-02-02 06:00,2,14.305,14.305,14.305,14.305,1
20160701|2016-02-02 08:00,2,14.405,14.405,14.405,14.405,1
20160701|2016-02-02 08:30,2,14.425,14.45,14.425,14.44,5
20160701|2016-02-02 09:00,2,14.42,14.42,14.405,14.405,4
20160701|2016-02-02 09:30,2,14.42,14.42,14.415,14.415,6
20160701|2016-02-02 10:00,2,14.41,14.41,14.37,14.375,12
20160701|2016-02-02 10:30,2,14.35,14.35,14.35,14.35,1
20160701|2016-02-02 11:00,2,14.34,14.34,14.305,14.305,3
20160701|2016-02-02 11:30,2,14.31,14.325,14.31,14.325,2
20160701|2016-02-02 12:00,2,14.34,14.355,14.335,14.355,4
20160701|2016-02-02 12:30,2,14.35,14.35,14.35,14.35,2
20160701|2016-02-03 05:00,3,14.475,14.475,14.475,14.475,6
20160701|2016-02-03 07:30,3,14.465,14.465,14.465,14.465,1
20160701|2016-02-03 08:00,3,14.43,14.52,14.43,14.52,2
20160701|2016-02-03 08:30,3,14.5,14.555,14.5,14.555,5
20160701|2016-02-03 09:00,3,14.6,14.67,14.6,14.64,8
20160701|2016-02-03 09:30,3,14.76,14.76,14.675,14.705,5
20160701|2016-02-03 10:00,3,14.73,14.73,14.73,14.73,1
20160701|2016-02-03 10:30,3,14.73,14.73,14.73,14.73,1
20160701|2016-02-03 11:00,3,14.725,14.75,14.725,14.75,2
20160701|2016-02-03 11:30,3,14.765,14.765,14.765,14.765,2
20160701|2016-02-03 12:00,3,14.78,14.815,14.78,14.785,8
20160701|2016-02-03 12:30,3,14.83,14.83,14.83,14.83,1
20160701|2016-02-03 13:00,3,14.7,14.7,14.7,14.7,2
20160701|2016-02-03 13:30,3,14.705,14.705,14.705,14.705,1
20160701|2016-02-03 14:30,3,14.74,14.74,14.74,14.74,1
20160701|2016-02-03 18:00,4,14.765,14.765,14.765,14.765,1
20160701|2016-02-03 23:00,4,14.745,14.745,14.745,14.745,1
20160701|2016-02-03 23:30,4,14.73,14.73,14.73,14.73,1
20160701|2016-02-04 00:30,4,14.745,14.745,14.745,14.745,2
20160701|2016-02-04 02:30,4,14.795,14.795,14.795,14.795,1
20160701|2016-02-04 03:00,4,14.805,14.805,14.8,14.8,3
20160701|2016-02-04 04:00,4,14.82,14.825,14.82,14.825,25
20160701|2016-02-04 06:00,4,14.835,14.835,14.835,14.835,1
20160701|2016-02-04 07:00,4,14.82,14.925,14.82,14.925,2
20160701|2016-02-04 07:30,4,14.955,14.98,14.905,14.905,14
20160701|2016-02-04 08:00,4,14.92,14.95,14.92,14.95,5
20160701|2016-02-04 08:30,4,14.925,14.945,14.925,14.945,3
20160701|2016-02-04 09:00,4,14.955,14.97,14.87,14.87,12
20160701|2016-02-04 09:30,4,14.875,14.88,14.855,14.88,7
20160701|2016-02-04 10:00,4,14.9,14.91,14.9,14.91,3
20160701|2016-02-04 10:30,4,14.92,14.925,14.91,14.925,4
20160701|2016-02-04 11:00,4,14.92,14.92,14.92,14.92,2
20160701|2016-02-04 11:30,4,14.925,14.93,14.925,14.93,6
20160701|2016-02-04 12:00,4,14.925,14.925,14.9,14.9,9
20160701|2016-02-04 12:30,4,14.92,14.925,14.9,14.9,9
20160701|2016-02-04 13:00,4,14.9,14.9,14.9,14.9,2
20160701|2016-02-04 14:00,4,14.95,14.96,14.95,14.96,3
20160701|2016-02-04 14:30,4,14.925,14.925,14.925,14.925,2
20160701|2016-02-04 15:00,4,14.925,14.925,14.925,14.925,1
20160701|2016-02-04 17:00,5,14.925,14.925,14.925,14.925,1
20160701|2016-02-04 20:30,5,14.92,14.92,14.92,14.92,2
20160701|2016-02-04 22:30,5,14.91,14.91,14.91,14.91,10
20160701|2016-02-05 01:00,5,14.895,14.895,14.895,14.895,1
20160701|2016-02-05 01:30,5,14.905,14.905,14.905,14.905,4
20160701|2016-02-05 03:30,5,14.925,14.925,14.925,14.925,1
20160701|2016-02-05 07:00,5,14.97,14.975,14.97,14.975,3
20160701|2016-02-05 07:30,5,14.965,15.01,14.905,14.905,12
20160701|2016-02-05 08:00,5,14.825,14.825,14.825,14.825,1
20160701|2016-02-05 08:30,5,14.755,14.83,14.755,14.81,3
20160701|2016-02-05 09:00,5,14.82,14.82,14.77,14.82,10
20160701|2016-02-05 09:30,5,14.835,14.835,14.82,14.835,4
20160701|2016-02-05 10:00,5,14.86,14.86,14.835,14.85,4
20160701|2016-02-05 10:30,5,14.815,14.815,14.78,14.78,3
20160701|2016-02-05 11:00,5,14.79,14.855,14.79,14.855,3
20160701|2016-02-05 11:30,5,14.865,14.87,14.815,14.815,4
20160701|2016-02-05 12:00,5,14.83,14.85,14.83,14.83,9
20160701|2016-02-05 13:30,5,14.88,14.88,14.88,14.88,1
20160701|2016-02-05 14:00,5,14.895,14.895,14.895,14.895,1
20160701|2016-02-05 14:30,5,15.04,15.1,15.04,15.1,2
20160701|2016-02-05 15:00,5,15.09,15.09,15.09,15.09,2
20160701|2016-02-07 20:00,8,14.995,15,14.995,15,2
20160701|2016-02-08 00:00,8,14.96,14.96,14.96,14.96,2
20160701|2016-02-08 04:30,8,15.01,15.01,15.01,15.01,1
20160701|2016-02-08 05:30,8,15.01,15.01,15.01,15.01,1
20160701|2016-02-08 06:30,8,15.08,15.08,15.08,15.08,2
20160701|2016-02-08 07:00,8,15.09,15.09,15.075,15.075,6
20160701|2016-02-08 07:30,8,15.06,15.12,15.06,15.12,3
20160701|2016-02-08 08:00,8,15.13,15.26,15.13,15.26,9
20160701|2016-02-08 08:30,8,15.41,15.455,15.33,15.39,10
20160701|2016-02-08 09:00,8,15.42,15.425,15.405,15.425,5
20160701|2016-02-08 09:30,8,15.375,15.395,15.375,15.39,4
20160701|2016-02-08 10:00,8,15.405,15.405,15.365,15.37,9
20160701|2016-02-08 10:30,8,15.39,15.39,15.37,15.37,2
20160701|2016-02-08 11:00,8,15.335,15.34,15.335,15.34,5
20160701|2016-02-08 11:30,8,15.395,15.395,15.395,15.395,1
20160701|2016-02-08 12:00,8,15.41,15.5,15.4,15.5,41
20160701|2016-02-08 13:00,8,15.525,15.525,15.525,15.525,1
20160701|2016-02-08 13:30,8,15.46,15.46,15.46,15.46,1
20160701|2016-02-08 17:30,9,15.445,15.445,15.445,15.445,1
20160701|2016-02-08 20:00,9,15.465,15.465,15.465,15.465,2
20160701|2016-02-08 21:30,9,15.46,15.46,15.46,15.46,1
20160701|2016-02-08 22:00,9,15.445,15.445,15.445,15.445,3
20160701|2016-02-08 22:30,9,15.43,15.435,15.43,15.435,2
20160701|2016-02-09 01:30,9,15.385,15.385,15.385,15.385,1
20160701|2016-02-09 07:00,9,15.43,15.43,15.43,15.43,1
20160701|2016-02-09 07:30,9,15.43,15.44,15.43,15.44,2
20160701|2016-02-09 08:00,9,15.425,15.44,15.425,15.425,5
20160701|2016-02-09 08:30,9,15.46,15.46,15.355,15.355,11
20160701|2016-02-09 09:00,9,15.39,15.405,15.37,15.405,6
20160701|2016-02-09 09:30,9,15.425,15.435,15.415,15.435,10
20160701|2016-02-09 10:00,9,15.435,15.445,15.43,15.44,19
20160701|2016-02-09 10:30,9,15.46,15.485,15.46,15.485,4
20160701|2016-02-09 11:00,9,15.465,15.47,15.465,15.47,2
20160701|2016-02-09 11:30,9,15.495,15.51,15.49,15.51,3
20160701|2016-02-09 12:00,9,15.51,15.51,15.495,15.495,6
20160701|2016-02-09 12:30,9,15.45,15.45,15.425,15.425,4
20160701|2016-02-09 13:00,9,15.41,15.41,15.36,15.36,13
20160701|2016-02-09 14:00,9,15.27,15.27,15.27,15.27,2
20160701|2016-02-10 07:00,10,15.325,15.325,15.32,15.32,3
20160701|2016-02-10 08:00,10,15.285,15.285,15.285,15.285,1
20160701|2016-02-10 08:30,10,15.3,15.335,15.285,15.335,7
20160701|2016-02-10 09:00,10,15.285,15.285,15.195,15.215,9
20160701|2016-02-10 09:30,10,15.18,15.26,15.18,15.255,50
20160701|2016-02-10 10:00,10,15.295,15.295,15.26,15.26,16
20160701|2016-02-10 10:30,10,15.27,15.27,15.27,15.27,2
20160701|2016-02-10 11:00,10,15.28,15.28,15.28,15.28,2
20160701|2016-02-10 11:30,10,15.28,15.28,15.265,15.265,36
20160701|2016-02-10 12:00,10,15.3,15.33,15.3,15.325,21
20160701|2016-02-10 12:30,10,15.29,15.29,15.29,15.29,1
20160701|2016-02-10 13:00,10,15.28,15.285,15.28,15.285,2
20160701|2016-02-10 13:30,10,15.295,15.315,15.295,15.315,4
20160701|2016-02-10 14:30,10,15.315,15.315,15.315,15.315,1
20160701|2016-02-10 21:00,11,15.375,15.375,15.36,15.36,2
20160701|2016-02-10 21:30,11,15.375,15.375,15.375,15.375,1
20160701|2016-02-11 02:30,11,15.48,15.51,15.48,15.51,2
20160701|2016-02-11 03:30,11,15.535,15.535,15.535,15.535,2
20160701|2016-02-11 04:00,11,15.55,15.55,15.55,15.55,2
20160701|2016-02-11 04:30,11,15.6,15.6,15.6,15.6,1
20160701|2016-02-11 05:00,11,15.68,15.68,15.68,15.68,3
20160701|2016-02-11 05:30,11,15.645,15.7,15.645,15.7,4
20160701|2016-02-11 06:00,11,15.69,15.69,15.68,15.68,7
20160701|2016-02-11 07:00,11,15.765,15.765,15.71,15.715,10
20160701|2016-02-11 07:30,11,15.635,15.66,15.635,15.655,9
20160701|2016-02-11 08:00,11,15.695,15.785,15.695,15.76,15
20160701|2016-02-11 08:30,11,15.74,15.74,15.645,15.645,8
20160701|2016-02-11 09:00,11,15.715,15.745,15.705,15.745,13
20160701|2016-02-11 09:30,11,15.76,15.8,15.75,15.8,12
20160701|2016-02-11 10:00,11,15.765,15.84,15.765,15.84,12
20160701|2016-02-11 10:30,11,15.855,16,15.855,15.96,66
20160701|2016-02-11 11:00,11,16,16,15.995,15.995,3
20160701|2016-02-11 11:30,11,16.02,16.02,15.85,15.855,10
20160701|2016-02-11 12:00,11,15.85,15.855,15.825,15.825,8
20160701|2016-02-11 13:00,11,15.905,15.91,15.905,15.91,2
20160701|2016-02-11 13:30,11,15.905,15.905,15.835,15.835,4
20160701|2016-02-11 15:30,11,15.84,15.84,15.82,15.82,3
20160701|2016-02-11 17:00,12,15.845,15.845,15.845,15.845,2
20160701|2016-02-11 18:00,12,15.775,15.775,15.775,15.775,1
20160701|2016-02-12 00:00,12,15.785,15.785,15.78,15.78,3
20160701|2016-02-12 01:30,12,15.755,15.755,15.755,15.755,5
20160701|2016-02-12 06:00,12,15.75,15.75,15.745,15.745,2
20160701|2016-02-12 06:30,12,15.74,15.745,15.74,15.745,3
20160701|2016-02-12 07:30,12,15.785,15.785,15.745,15.765,5
20160701|2016-02-12 08:00,12,15.78,15.79,15.775,15.775,7
20160701|2016-02-12 08:30,12,15.785,15.81,15.785,15.81,4
20160701|2016-02-12 09:00,12,15.835,15.885,15.8,15.825,29
20160701|2016-02-12 09:30,12,15.795,15.84,15.795,15.8,7
20160701|2016-02-12 10:00,12,15.78,15.78,15.74,15.755,4
20160701|2016-02-12 10:30,12,15.74,15.815,15.74,15.815,17
20160701|2016-02-12 11:00,12,15.81,15.81,15.81,15.81,2
20160701|2016-02-12 11:30,12,15.805,15.82,15.805,15.82,4
20160701|2016-02-12 12:00,12,15.805,15.845,15.805,15.845,39
20160701|2016-02-12 12:30,12,15.84,15.84,15.84,15.84,2
20160701|2016-02-12 13:00,12,15.835,15.835,15.805,15.81,12
20160701|2016-02-12 14:00,12,15.8,15.8,15.8,15.8,1
20160701|2016-02-12 15:00,12,15.77,15.77,15.77,15.77,1
20160701|2016-02-14 19:00,16,15.55,15.55,15.55,15.55,1
20160701|2016-02-14 19:30,16,15.49,15.49,15.49,15.49,1
20160701|2016-02-15 01:00,16,15.44,15.44,15.37,15.37,3
20160701|2016-02-15 01:30,16,15.335,15.335,15.335,15.335,1
20160701|2016-02-15 03:30,16,15.365,15.365,15.365,15.365,14
20160701|2016-02-15 04:00,16,15.36,15.365,15.36,15.36,18
20160701|2016-02-15 05:30,16,15.37,15.37,15.37,15.37,1
20160701|2016-02-15 07:00,16,15.42,15.42,15.42,15.42,1
20160701|2016-02-15 08:00,16,15.425,15.425,15.425,15.425,3
20160701|2016-02-15 09:30,16,15.36,15.36,15.36,15.36,1
20160701|2016-02-15 10:30,16,15.4,15.4,15.4,15.4,1
20160701|2016-02-15 11:00,16,15.405,15.405,15.405,15.405,1
20160701|2016-02-15 20:30,16,15.28,15.28,15.28,15.28,2
20160701|2016-02-15 22:00,16,15.225,15.25,15.225,15.25,4
20160701|2016-02-16 02:00,16,15.305,15.305,15.305,15.305,1
20160701|2016-02-16 03:00,16,15.315,15.315,15.315,15.315,1
20160701|2016-02-16 07:00,16,15.405,15.415,15.405,15.41,5
20160701|2016-02-16 07:30,16,15.44,15.45,15.44,15.44,14
20160701|2016-02-16 08:00,16,15.44,15.48,15.43,15.48,23
20160701|2016-02-16 08:30,16,15.48,15.48,15.4,15.44,27
20160701|2016-02-16 09:00,16,15.435,15.44,15.405,15.44,9
20160701|2016-02-16 10:00,16,15.4,15.4,15.4,15.4,2
20160701|2016-02-16 10:30,16,15.415,15.415,15.405,15.405,7
20160701|2016-02-16 11:00,16,15.4,15.4,15.4,15.4,4
20160701|2016-02-16 12:00,16,15.385,15.4,15.37,15.37,28
20160701|2016-02-16 12:30,16,15.33,15.33,15.33,15.33,2
20160701|2016-02-16 22:00,17,15.4,15.4,15.4,15.4,1
20160701|2016-02-16 22:30,17,15.41,15.41,15.41,15.41,1
20160701|2016-02-17 02:00,17,15.31,15.31,15.31,15.31,1
20160701|2016-02-17 03:00,17,15.275,15.275,15.275,15.275,10
20160701|2016-02-17 07:30,17,15.385,15.385,15.385,15.385,1
20160701|2016-02-17 08:00,17,15.375,15.375,15.375,15.375,1
20160701|2016-02-17 09:00,17,15.405,15.405,15.405,15.405,5
20160701|2016-02-17 09:30,17,15.405,15.415,15.405,15.415,8
20160701|2016-02-17 10:00,17,15.425,15.44,15.425,15.44,3
20160701|2016-02-17 10:30,17,15.44,15.44,15.44,15.44,9
20160701|2016-02-17 11:30,17,15.37,15.37,15.37,15.37,1
20160701|2016-02-17 12:00,17,15.43,15.435,15.425,15.435,46
20160701|2016-02-17 12:30,17,15.385,15.385,15.385,15.385,2
20160701|2016-02-17 21:00,18,15.385,15.385,15.385,15.385,3
20160701|2016-02-18 01:00,18,15.31,15.31,15.305,15.305,3
20160701|2016-02-18 02:00,18,15.3,15.305,15.295,15.295,11
20160701|2016-02-18 02:30,18,15.315,15.315,15.31,15.31,6
20160701|2016-02-18 06:00,18,15.32,15.375,15.32,15.375,18
20160701|2016-02-18 06:30,18,15.37,15.37,15.34,15.34,33
20160701|2016-02-18 07:00,18,15.365,15.365,15.365,15.365,2
20160701|2016-02-18 07:30,18,15.35,15.35,15.335,15.335,4
20160701|2016-02-18 08:00,18,15.33,15.33,15.325,15.325,2
20160701|2016-02-18 08:30,18,15.38,15.4,15.38,15.395,10
20160701|2016-02-18 09:00,18,15.405,15.405,15.395,15.395,3
20160701|2016-02-18 09:30,18,15.41,15.425,15.41,15.42,41
20160701|2016-02-18 10:00,18,15.43,15.46,15.425,15.45,76
20160701|2016-02-18 10:30,18,15.45,15.46,15.45,15.46,26
20160701|2016-02-18 11:00,18,15.485,15.485,15.485,15.485,4
20160701|2016-02-18 11:30,18,15.495,15.525,15.495,15.525,3
20160701|2016-02-18 12:00,18,15.51,15.51,15.48,15.48,21
20160701|2016-02-18 14:00,18,15.55,15.575,15.55,15.575,6
20160701|2016-02-18 14:30,18,15.595,15.615,15.595,15.605,4
20160701|2016-02-18 15:00,18,15.555,15.555,15.555,15.555,1
20160701|2016-02-19 01:00,19,15.455,15.455,15.455,15.455,12
20160701|2016-02-19 02:30,19,15.485,15.485,15.48,15.48,2
20160701|2016-02-19 03:30,19,15.43,15.43,15.415,15.415,9
20160701|2016-02-19 04:00,19,15.37,15.375,15.37,15.375,3
20160701|2016-02-19 05:00,19,15.41,15.41,15.41,15.41,1
20160701|2016-02-19 05:30,19,15.46,15.465,15.46,15.465,15
20160701|2016-02-19 06:00,19,15.485,15.51,15.485,15.505,12
20160701|2016-02-19 06:30,19,15.53,15.53,15.53,15.53,1
20160701|2016-02-19 07:00,19,15.5,15.5,15.495,15.5,10
20160701|2016-02-19 07:30,19,15.48,15.485,15.405,15.485,13
20160701|2016-02-19 08:00,19,15.435,15.435,15.435,15.435,2
20160701|2016-02-19 08:30,19,15.465,15.465,15.445,15.465,8
20160701|2016-02-19 09:00,19,15.43,15.43,15.43,15.43,1
20160701|2016-02-19 09:30,19,15.45,15.45,15.435,15.435,2
20160701|2016-02-19 10:00,19,15.465,15.465,15.465,15.465,2
20160701|2016-02-19 10:30,19,15.465,15.485,15.46,15.485,69
20160701|2016-02-19 12:00,19,15.43,15.44,15.425,15.425,37
20160701|2016-02-19 12:30,19,15.455,15.455,15.455,15.455,1
20160701|2016-02-19 13:30,19,15.48,15.48,15.48,15.48,1
20160701|2016-02-19 14:30,19,15.445,15.445,15.445,15.445,2
20160701|2016-02-21 17:00,22,15.39,15.39,15.38,15.38,5
20160701|2016-02-21 20:00,22,15.35,15.35,15.325,15.325,4
20160701|2016-02-21 21:30,22,15.31,15.315,15.28,15.28,16
20160701|2016-02-22 00:00,22,15.32,15.32,15.32,15.32,2
20160701|2016-02-22 01:30,22,15.28,15.28,15.25,15.25,3
20160701|2016-02-22 02:00,22,15.255,15.255,15.01,15.05,37
20160701|2016-02-22 02:30,22,15.07,15.125,15.07,15.1,7
20160701|2016-02-22 03:00,22,15.125,15.125,15.125,15.125,1
20160701|2016-02-22 03:30,22,15.12,15.12,15.08,15.08,7
20160701|2016-02-22 04:00,22,15.065,15.065,15.065,15.065,2
20160701|2016-02-22 04:30,22,15.07,15.08,15.06,15.08,9
20160701|2016-02-22 05:00,22,15.09,15.09,15.085,15.085,6
20160701|2016-02-22 06:00,22,15.1,15.125,15.1,15.125,53
20160701|2016-02-22 06:30,22,15.135,15.135,15.135,15.135,1
20160701|2016-02-22 07:00,22,15.155,15.18,15.155,15.18,2
20160701|2016-02-22 07:30,22,15.175,15.19,15.17,15.17,7
20160701|2016-02-22 08:00,22,15.14,15.17,15.13,15.135,11
20160701|2016-02-22 08:30,22,15.14,15.22,15.14,15.22,5
20160701|2016-02-22 09:00,22,15.25,15.315,15.25,15.3,18
20160701|2016-02-22 09:30,22,15.275,15.275,15.26,15.26,3
20160701|2016-02-22 10:00,22,15.26,15.27,15.26,15.265,3
20160701|2016-02-22 10:30,22,15.26,15.275,15.26,15.26,11
20160701|2016-02-22 11:00,22,15.26,15.26,15.25,15.26,7
20160701|2016-02-22 11:30,22,15.25,15.26,15.23,15.26,5
20160701|2016-02-22 12:00,22,15.265,15.265,15.235,15.24,41
20160701|2016-02-22 14:00,22,15.25,15.25,15.25,15.25,11
20160701|2016-02-22 14:30,22,15.24,15.24,15.24,15.24,17
20160701|2016-02-22 21:30,23,15.35,15.35,15.35,15.35,1
20160701|2016-02-22 22:00,23,15.365,15.365,15.365,15.365,30
20160701|2016-02-23 00:30,23,15.32,15.32,15.32,15.32,1
20160701|2016-02-23 01:00,23,15.305,15.31,15.3,15.31,16
20160701|2016-02-23 01:30,23,15.28,15.28,15.27,15.28,10
20160701|2016-02-23 02:00,23,15.32,15.32,15.295,15.295,4
20160701|2016-02-23 03:00,23,15.295,15.295,15.295,15.295,1
20160701|2016-02-23 04:00,23,15.31,15.31,15.31,15.31,1
20160701|2016-02-23 04:30,23,15.31,15.31,15.31,15.31,1
20160701|2016-02-23 05:00,23,15.29,15.29,15.28,15.28,3
20160701|2016-02-23 06:00,23,15.275,15.28,15.27,15.27,28
20160701|2016-02-23 06:30,23,15.29,15.29,15.255,15.26,10
20160701|2016-02-23 07:00,23,15.28,15.33,15.265,15.33,34
20160701|2016-02-23 07:30,23,15.32,15.32,15.315,15.315,5
20160701|2016-02-23 08:00,23,15.285,15.325,15.285,15.3,16
20160701|2016-02-23 08:30,23,15.315,15.35,15.29,15.35,61
20160701|2016-02-23 09:00,23,15.35,15.36,15.35,15.36,5
20160701|2016-02-23 09:30,23,15.36,15.36,15.36,15.36,2
20160701|2016-02-23 10:00,23,15.375,15.375,15.35,15.35,6
20160701|2016-02-23 10:30,23,15.375,15.375,15.375,15.375,1
20160701|2016-02-23 11:00,23,15.37,15.37,15.35,15.35,7
20160701|2016-02-23 12:00,23,15.315,15.315,15.305,15.305,2
20160701|2016-02-23 13:30,23,15.3,15.3,15.3,15.3,1
20160701|2016-02-23 14:00,23,15.335,15.335,15.335,15.335,1
20160701|2016-02-23 14:30,23,15.345,15.345,15.345,15.345,4
20160701|2016-02-23 15:00,23,15.35,15.35,15.35,15.35,1
20160701|2016-02-23 15:30,23,15.37,15.37,15.37,15.37,1
20160701|2016-02-23 22:00,24,15.355,15.355,15.355,15.355,1
20160701|2016-02-24 01:00,24,15.305,15.305,15.3,15.3,3
20160701|2016-02-24 02:00,24,15.3,15.3,15.29,15.29,7
20160701|2016-02-24 02:30,24,15.3,15.3,15.29,15.3,10
20160701|2016-02-24 04:00,24,15.315,15.315,15.315,15.315,2
20160701|2016-02-24 04:30,24,15.445,15.445,15.445,15.445,1
20160701|2016-02-24 05:00,24,15.435,15.455,15.425,15.455,6
20160701|2016-02-24 05:30,24,15.43,15.43,15.43,15.43,1
20160701|2016-02-24 06:00,24,15.41,15.42,15.41,15.42,20
20160701|2016-02-24 06:30,24,15.405,15.405,15.405,15.405,2
20160701|2016-02-24 07:00,24,15.41,15.435,15.39,15.425,20
20160701|2016-02-24 07:30,24,15.445,15.565,15.445,15.565,51
20160701|2016-02-24 08:00,24,15.58,15.585,15.56,15.565,18
20160701|2016-02-24 08:30,24,15.56,15.635,15.56,15.62,20
20160701|2016-02-24 09:00,24,15.64,15.645,15.615,15.615,19
20160701|2016-02-24 09:30,24,15.64,15.64,15.56,15.58,19
20160701|2016-02-24 10:00,24,15.485,15.515,15.43,15.43,25
20160701|2016-02-24 10:30,24,15.45,15.455,15.44,15.44,51
20160701|2016-02-24 11:00,24,15.46,15.465,15.44,15.445,9
20160701|2016-02-24 11:30,24,15.41,15.41,15.38,15.38,10
20160701|2016-02-24 12:00,24,15.355,15.37,15.345,15.345,27
20160701|2016-02-24 13:00,24,15.35,15.355,15.33,15.33,8
20160701|2016-02-24 13:30,24,15.33,15.33,15.265,15.285,23
20160701|2016-02-24 14:00,24,15.29,15.305,15.28,15.305,7
20160701|2016-02-24 14:30,24,15.285,15.3,15.285,15.3,2
20160701|2016-02-24 15:00,24,15.325,15.325,15.325,15.325,1
20160701|2016-02-24 23:00,25,15.305,15.305,15.305,15.305,1
20160701|2016-02-24 23:30,25,15.34,15.345,15.32,15.325,9
20160701|2016-02-25 00:00,25,15.31,15.335,15.31,15.335,3
20160701|2016-02-25 00:30,25,15.355,15.355,15.355,15.355,1
20160701|2016-02-25 01:00,25,15.34,15.34,15.325,15.33,3
20160701|2016-02-25 03:00,25,15.355,15.355,15.355,15.355,8
20160701|2016-02-25 03:30,25,15.345,15.355,15.345,15.355,5
20160701|2016-02-25 04:30,25,15.315,15.315,15.295,15.295,5
20160701|2016-02-25 05:30,25,15.27,15.27,15.27,15.27,1
20160701|2016-02-25 06:00,25,15.25,15.265,15.24,15.265,31
20160701|2016-02-25 06:30,25,15.25,15.285,15.25,15.265,38
20160701|2016-02-25 07:00,25,15.275,15.29,15.24,15.255,28
20160701|2016-02-25 07:30,25,15.21,15.25,15.19,15.21,37
20160701|2016-02-25 08:00,25,15.21,15.21,15.1,15.155,92
20160701|2016-02-25 08:30,25,15.155,15.215,15.11,15.18,30
20160701|2016-02-25 09:00,25,15.18,15.21,15.175,15.18,11
20160701|2016-02-25 09:30,25,15.205,15.24,15.2,15.24,16
20160701|2016-02-25 10:00,25,15.23,15.255,15.21,15.21,43
20160701|2016-02-25 10:30,25,15.21,15.26,15.21,15.235,9
20160701|2016-02-25 11:00,25,15.23,15.23,15.21,15.23,17
20160701|2016-02-25 11:30,25,15.24,15.26,15.23,15.24,13
20160701|2016-02-25 12:00,25,15.255,15.255,15.22,15.22,28
20160701|2016-02-25 14:00,25,15.22,15.22,15.22,15.22,1
20160701|2016-02-25 14:30,25,15.225,15.235,15.225,15.235,2
20160701|2016-02-25 15:00,25,15.205,15.205,15.205,15.205,1
20160701|2016-02-25 17:00,26,15.185,15.185,15.185,15.185,1
20160701|2016-02-25 20:00,26,15.24,15.24,15.24,15.24,1
20160701|2016-02-25 22:00,26,15.18,15.18,15.18,15.18,1
20160701|2016-02-25 22:30,26,15.2,15.205,15.2,15.205,5
20160701|2016-02-25 23:30,26,15.2,15.225,15.195,15.195,11
20160701|2016-02-26 01:00,26,15.195,15.195,15.17,15.17,4
20160701|2016-02-26 01:30,26,15.17,15.17,15.16,15.16,17
20160701|2016-02-26 02:00,26,15.165,15.175,15.11,15.11,35
20160701|2016-02-26 02:30,26,15.105,15.105,15.085,15.085,15
20160701|2016-02-26 03:00,26,15.085,15.095,15.085,15.095,14
20160701|2016-02-26 03:30,26,15.095,15.11,15.095,15.11,12
20160701|2016-02-26 04:00,26,15.135,15.135,15.105,15.12,19
20160701|2016-02-26 04:30,26,15.13,15.15,15.125,15.145,27
20160701|2016-02-26 05:30,26,15.19,15.19,15.19,15.19,1
20160701|2016-02-26 06:00,26,15.22,15.22,15.215,15.215,15
20160701|2016-02-26 06:30,26,15.195,15.195,15.18,15.18,9
20160701|2016-02-26 07:00,26,15.16,15.19,15.15,15.165,21
20160701|2016-02-26 07:30,26,15.15,15.175,15.115,15.135,70
20160701|2016-02-26 08:00,26,15.135,15.155,15.07,15.095,133
20160701|2016-02-26 08:30,26,15.085,15.105,14.94,14.94,180
20160701|2016-02-26 09:00,26,14.915,14.955,14.875,14.925,161
20160701|2016-02-26 09:30,26,14.93,14.93,14.855,14.855,64
20160701|2016-02-26 10:00,26,14.86,14.86,14.725,14.785,181
20160701|2016-02-26 10:30,26,14.78,14.79,14.775,14.79,14
20160701|2016-02-26 11:00,26,14.795,14.8,14.78,14.79,28
20160701|2016-02-26 11:30,26,14.805,14.815,14.78,14.78,25
20160701|2016-02-26 12:00,26,14.785,14.785,14.725,14.76,73
20160701|2016-02-26 12:30,26,14.77,14.77,14.76,14.76,5
20160701|2016-02-26 13:00,26,14.75,14.75,14.75,14.75,6
20160701|2016-02-26 13:30,26,14.77,14.785,14.77,14.785,10
20160701|2016-02-26 14:00,26,14.755,14.785,14.755,14.785,21
20160701|2016-02-26 14:30,26,14.785,14.785,14.765,14.765,14
20160701|2016-02-26 15:00,26,14.76,14.775,14.76,14.775,2
20160701|2016-02-28 17:00,29,14.765,14.765,14.765,14.765,2
20160701|2016-02-28 17:30,29,14.77,14.77,14.77,14.77,1
20160701|2016-02-28 20:30,29,14.755,14.76,14.755,14.76,15
20160701|2016-02-28 21:00,29,14.765,14.765,14.7,14.7,6
20160701|2016-02-28 23:00,29,14.71,14.715,14.7,14.7,36
20160701|2016-02-28 23:30,29,14.705,14.735,14.705,14.73,23
20160701|2016-02-29 00:00,29,14.735,14.735,14.69,14.69,14
20160701|2016-02-29 00:30,29,14.7,14.71,14.69,14.705,45
20160701|2016-02-29 01:00,29,14.705,14.735,14.705,14.725,61
20160701|2016-02-29 01:30,29,14.735,14.78,14.735,14.78,28
20160701|2016-02-29 02:00,29,14.77,14.81,14.77,14.77,42
20160701|2016-02-29 02:30,29,14.79,14.81,14.78,14.81,4
20160701|2016-02-29 03:00,29,14.83,14.84,14.825,14.825,10
20160701|2016-02-29 03:30,29,14.82,14.82,14.82,14.82,1
20160701|2016-02-29 04:00,29,14.815,14.865,14.815,14.865,12
20160701|2016-02-29 06:00,29,14.82,14.855,14.82,14.855,15
20160701|2016-02-29 06:30,29,14.855,14.875,14.83,14.875,56
20160701|2016-02-29 07:00,29,14.79,14.8,14.73,14.73,21
20160701|2016-02-29 07:30,29,14.75,14.8,14.75,14.78,12
20160701|2016-02-29 08:00,29,14.79,14.8,14.77,14.79,40
20160701|2016-02-29 08:30,29,14.79,14.865,14.79,14.855,25
20160701|2016-02-29 09:00,29,14.855,14.855,14.82,14.82,24
20160701|2016-02-29 09:30,29,14.845,14.86,14.835,14.855,29
20160701|2016-02-29 10:00,29,14.84,14.84,14.825,14.835,6
20160701|2016-02-29 10:30,29,14.87,14.89,14.87,14.89,10
20160701|2016-02-29 11:00,29,14.895,14.895,14.85,14.85,5
20160701|2016-02-29 11:30,29,14.85,14.88,14.85,14.88,128
20160701|2016-02-29 12:00,29,14.875,14.965,14.875,14.95,833
20160701|2016-02-29 12:30,29,14.96,14.96,14.935,14.935,3
20160701|2016-02-29 13:00,29,14.935,14.95,14.935,14.94,9
20160701|2016-02-29 13:30,29,14.955,14.955,14.955,14.955,1
20160701|2016-02-29 14:00,29,14.965,14.97,14.965,14.97,3
20160701|2016-02-29 14:30,29,14.965,14.98,14.96,14.96,18
20160701|2016-02-29 15:00,29,14.97,14.97,14.97,14.97,20
20160701|2016-02-29 17:30,1,14.955,14.97,14.955,14.97,4
20160701|2016-02-29 18:00,1,14.95,14.95,14.95,14.95,3
20160701|2016-02-29 18:30,1,14.975,14.975,14.975,14.975,1
20160701|2016-02-29 19:00,1,14.935,14.99,14.935,14.99,2
20160701|2016-02-29 19:30,1,14.99,15,14.99,15,4
20160701|2016-02-29 20:00,1,14.995,15.01,14.995,15.01,2
20160701|2016-02-29 20:30,1,14.995,14.995,14.995,14.995,1
20160701|2016-02-29 21:00,1,14.975,14.975,14.975,14.975,1
20160701|2016-02-29 22:00,1,14.955,14.955,14.955,14.955,1
20160701|2016-02-29 22:30,1,15,15,15,15,1
20160701|2016-03-01 01:00,1,14.98,14.98,14.935,14.935,2
20160701|2016-03-01 01:30,1,14.94,14.94,14.915,14.92,7
20160701|2016-03-01 02:00,1,14.925,14.925,14.9,14.9,17
20160701|2016-03-01 02:30,1,14.93,14.93,14.93,14.93,1
20160701|2016-03-01 03:00,1,14.94,14.98,14.94,14.98,4
20160701|2016-03-01 04:00,1,14.945,14.945,14.945,14.945,4
20160701|2016-03-01 05:30,1,15.01,15.045,15.01,15.045,22
20160701|2016-03-01 06:00,1,15.075,15.115,15.075,15.115,10
20160701|2016-03-01 06:30,1,15.07,15.07,15.065,15.07,7
20160701|2016-03-01 07:00,1,15.085,15.095,15.06,15.06,6
20160701|2016-03-01 07:30,1,15.02,15.025,14.995,15.025,5
20160701|2016-03-01 08:00,1,14.96,14.98,14.955,14.965,33
20160701|2016-03-01 08:30,1,14.965,14.965,14.9,14.93,21
20160701|2016-03-01 09:00,1,14.89,14.89,14.785,14.785,25
20160701|2016-03-01 09:30,1,14.79,14.825,14.785,14.82,10
20160701|2016-03-01 10:00,1,14.815,14.85,14.815,14.835,22
20160701|2016-03-01 10:30,1,14.835,14.835,14.81,14.81,35
20160701|2016-03-01 11:00,1,14.81,14.83,14.8,14.83,16
20160701|2016-03-01 11:30,1,14.81,14.81,14.8,14.8,8
20160701|2016-03-01 12:00,1,14.805,14.815,14.775,14.775,34
20160701|2016-03-01 12:30,1,14.775,14.8,14.775,14.8,4
20160701|2016-03-01 13:00,1,14.8,14.83,14.8,14.825,13
20160701|2016-03-01 13:30,1,14.885,14.885,14.885,14.885,2
20160701|2016-03-01 17:00,2,14.87,14.87,14.87,14.87,2
20160701|2016-03-01 19:00,2,14.835,14.835,14.835,14.835,1
20160701|2016-03-01 21:00,2,14.845,14.845,14.845,14.845,1
20160701|2016-03-01 21:30,2,14.855,14.855,14.855,14.855,1
20160701|2016-03-02 02:00,2,14.875,14.875,14.875,14.875,1
20160701|2016-03-02 02:30,2,14.915,14.925,14.915,14.925,3
20160701|2016-03-02 03:30,2,14.86,14.86,14.86,14.86,2
20160701|2016-03-02 05:00,2,14.86,14.88,14.86,14.88,3
20160701|2016-03-02 06:00,2,14.93,14.93,14.91,14.91,2
20160701|2016-03-02 07:00,2,14.94,14.94,14.875,14.88,43
20160701|2016-03-02 07:30,2,14.875,14.88,14.875,14.88,2
20160701|2016-03-02 08:00,2,14.86,14.915,14.86,14.915,22
20160701|2016-03-02 08:30,2,14.93,14.985,14.93,14.975,82
20160701|2016-03-02 09:00,2,14.975,15.075,14.975,15.03,65
20160701|2016-03-02 09:30,2,15.02,15.035,14.995,14.995,32
20160701|2016-03-02 10:00,2,15,15.01,14.98,15,37
20160701|2016-03-02 10:30,2,15.005,15.03,14.995,15.03,30
20160701|2016-03-02 11:00,2,15.025,15.025,15.025,15.025,2
20160701|2016-03-02 11:30,2,15.025,15.045,15.025,15.045,2
20160701|2016-03-02 12:00,2,15.035,15.055,15.03,15.045,43
20160701|2016-03-02 12:30,2,15.035,15.035,15.035,15.035,2
20160701|2016-03-02 13:00,2,15.05,15.05,15.025,15.035,3
20160701|2016-03-02 13:30,2,15.035,15.035,15.025,15.025,8
20160701|2016-03-02 14:00,2,15.035,15.035,15.025,15.025,3
20160701|2016-03-02 14:30,2,15.015,15.015,15.015,15.015,2
20160701|2016-03-02 15:30,2,15,15,15,15,1
20160701|2016-03-02 19:30,3,14.995,14.995,14.995,14.995,1
20160701|2016-03-03 00:00,3,15,15,14.985,14.985,6
20160701|2016-03-03 00:30,3,14.99,14.99,14.99,14.99,1
20160701|2016-03-03 01:00,3,15.02,15.02,14.95,14.95,8
20160701|2016-03-03 02:00,3,14.98,14.98,14.98,14.98,1
20160701|2016-03-03 03:00,3,15.015,15.015,15.015,15.015,4
20160701|2016-03-03 03:30,3,15.01,15.015,15,15.005,12
20160701|2016-03-03 05:30,3,15.035,15.035,15.03,15.03,2
20160701|2016-03-03 06:00,3,15.015,15.015,15.005,15.005,13
20160701|2016-03-03 07:00,3,15.03,15.03,14.99,14.99,3
20160701|2016-03-03 07:30,3,15,15.045,15,15.04,17
20160701|2016-03-03 08:00,3,15.045,15.065,15,15.025,54
20160701|2016-03-03 08:30,3,15.045,15.12,15.045,15.115,55
20160701|2016-03-03 09:00,3,15.11,15.245,15.105,15.205,81
20160701|2016-03-03 09:30,3,15.215,15.215,15.185,15.19,57
20160701|2016-03-03 10:00,3,15.205,15.22,15.195,15.22,9
20160701|2016-03-03 10:30,3,15.23,15.26,15.21,15.21,30
20160701|2016-03-03 11:00,3,15.205,15.23,15.205,15.23,14
20160701|2016-03-03 11:30,3,15.23,15.235,15.21,15.215,51
20160701|2016-03-03 12:00,3,15.21,15.21,15.18,15.18,16
20160701|2016-03-03 12:30,3,15.165,15.165,15.165,15.165,1
20160701|2016-03-03 13:00,3,15.185,15.185,15.175,15.18,7
20160701|2016-03-03 13:30,3,15.185,15.215,15.185,15.21,20
20160701|2016-03-03 14:00,3,15.285,15.33,15.285,15.33,7
20160701|2016-03-03 14:30,3,15.325,15.325,15.3,15.3,29
20160701|2016-03-03 15:30,3,15.3,15.3,15.3,15.3,1
20160701|2016-03-03 20:00,4,15.275,15.275,15.275,15.275,2
20160701|2016-03-03 22:00,4,15.28,15.28,15.28,15.28,1
20160701|2016-03-04 00:00,4,15.35,15.39,15.35,15.39,2
20160701|2016-03-04 00:30,4,15.4,15.4,15.4,15.4,1
20160701|2016-03-04 01:00,4,15.395,15.41,15.395,15.41,2
20160701|2016-03-04 01:30,4,15.37,15.37,15.37,15.37,1
20160701|2016-03-04 02:00,4,15.385,15.53,15.365,15.515,46
20160701|2016-03-04 02:30,4,15.505,15.515,15.48,15.51,15
20160701|2016-03-04 03:00,4,15.555,15.565,15.555,15.565,2
20160701|2016-03-04 03:30,4,15.525,15.525,15.48,15.48,10
20160701|2016-03-04 04:00,4,15.495,15.495,15.485,15.485,7
20160701|2016-03-04 05:00,4,15.47,15.47,15.465,15.465,2
20160701|2016-03-04 05:30,4,15.485,15.485,15.445,15.485,48
20160701|2016-03-04 06:00,4,15.485,15.49,15.465,15.465,72
20160701|2016-03-04 06:30,4,15.405,15.47,15.405,15.47,10
20160701|2016-03-04 07:30,4,15.32,15.46,15.26,15.425,70
20160701|2016-03-04 08:00,4,15.48,15.505,15.415,15.46,35
20160701|2016-03-04 08:30,4,15.455,15.72,15.455,15.705,78
20160701|2016-03-04 09:00,4,15.695,15.8,15.655,15.785,90
20160701|2016-03-04 09:30,4,15.79,15.8,15.63,15.73,156
20160701|2016-03-04 10:00,4,15.73,15.825,15.72,15.82,119
20160701|2016-03-04 10:30,4,15.81,15.845,15.735,15.755,24
20160701|2016-03-04 11:00,4,15.755,15.755,15.71,15.71,12
20160701|2016-03-04 11:30,4,15.745,15.745,15.745,15.745,1
20160701|2016-03-04 12:00,4,15.76,15.76,15.72,15.72,66
20160701|2016-03-04 12:30,4,15.67,15.67,15.555,15.555,52
20160701|2016-03-04 13:00,4,15.6,15.645,15.595,15.62,71
20160701|2016-03-04 13:30,4,15.59,15.595,15.49,15.52,22
20160701|2016-03-04 14:00,4,15.575,15.575,15.575,15.575,2
20160701|2016-03-04 14:30,4,15.545,15.565,15.545,15.56,8
20160701|2016-03-04 15:00,4,15.56,15.56,15.56,15.56,2
20160701|2016-03-06 17:00,7,15.6,15.6,15.6,15.6,2
20160701|2016-03-06 18:00,7,15.69,15.69,15.69,15.69,1
20160701|2016-03-06 19:00,7,15.74,15.74,15.735,15.735,2
20160701|2016-03-06 20:00,7,15.55,15.55,15.55,15.55,1
20160701|2016-03-06 20:30,7,15.605,15.605,15.605,15.605,1
20160701|2016-03-06 23:30,7,15.6,15.605,15.6,15.605,6
20160701|2016-03-07 00:00,7,15.65,15.65,15.65,15.65,2
20160701|2016-03-07 02:00,7,15.585,15.59,15.57,15.59,4
20160701|2016-03-07 02:30,7,15.615,15.675,15.615,15.675,21
20160701|2016-03-07 03:00,7,15.725,15.725,15.69,15.7,5
20160701|2016-03-07 03:30,7,15.7,15.725,15.7,15.725,11
20160701|2016-03-07 04:00,7,15.725,15.755,15.725,15.725,3
20160701|2016-03-07 05:00,7,15.735,15.74,15.735,15.74,2
20160701|2016-03-07 05:30,7,15.765,15.765,15.76,15.76,2
20160701|2016-03-07 06:00,7,15.735,15.735,15.735,15.735,3
20160701|2016-03-07 06:30,7,15.745,15.75,15.745,15.75,26
20160701|2016-03-07 07:00,7,15.72,15.85,15.72,15.765,21
20160701|2016-03-07 07:30,7,15.79,15.79,15.695,15.735,179
20160701|2016-03-07 08:00,7,15.725,15.735,15.645,15.665,54
20160701|2016-03-07 08:30,7,15.66,15.72,15.65,15.715,34
20160701|2016-03-07 09:00,7,15.705,15.77,15.705,15.73,20
20160701|2016-03-07 09:30,7,15.745,15.745,15.675,15.68,23
20160701|2016-03-07 10:00,7,15.675,15.71,15.66,15.695,36
20160701|2016-03-07 10:30,7,15.695,15.7,15.68,15.69,47
20160701|2016-03-07 11:00,7,15.7,15.71,15.67,15.68,21
20160701|2016-03-07 11:30,7,15.66,15.66,15.59,15.625,66
20160701|2016-03-07 12:00,7,15.625,15.685,15.61,15.68,299
20160701|2016-03-07 12:30,7,15.685,15.685,15.685,15.685,24
20160701|2016-03-07 13:00,7,15.715,15.72,15.695,15.695,6
20160701|2016-03-07 13:30,7,15.68,15.68,15.68,15.68,10
20160701|2016-03-07 14:00,7,15.68,15.69,15.67,15.67,12
20160701|2016-03-07 15:30,7,15.7,15.7,15.7,15.7,6
20160701|2016-03-07 18:30,8,15.73,15.73,15.73,15.73,1
20160701|2016-03-07 19:00,8,15.77,15.77,15.77,15.77,1
20160701|2016-03-07 20:00,8,15.78,15.78,15.78,15.78,1
20160701|2016-03-07 20:30,8,15.715,15.715,15.59,15.61,15
20160701|2016-03-07 21:30,8,15.6,15.6,15.6,15.6,2
20160701|2016-03-07 23:30,8,15.63,15.63,15.63,15.63,1
20160701|2016-03-08 00:00,8,15.585,15.585,15.585,15.585,1
20160701|2016-03-08 01:00,8,15.62,15.635,15.62,15.63,4
20160701|2016-03-08 01:30,8,15.665,15.685,15.665,15.685,4
20160701|2016-03-08 02:00,8,15.72,15.72,15.7,15.7,5
20160701|2016-03-08 02:30,8,15.725,15.76,15.725,15.76,8
20160701|2016-03-08 03:00,8,15.72,15.72,15.72,15.72,1
20160701|2016-03-08 04:00,8,15.705,15.705,15.705,15.705,2
20160701|2016-03-08 04:30,8,15.67,15.67,15.67,15.67,1
20160701|2016-03-08 05:00,8,15.68,15.68,15.68,15.68,4
20160701|2016-03-08 05:30,8,15.74,15.74,15.74,15.74,4
20160701|2016-03-08 06:00,8,15.67,15.67,15.67,15.67,3
20160701|2016-03-08 06:30,8,15.68,15.68,15.68,15.68,1
20160701|2016-03-08 07:00,8,15.67,15.67,15.66,15.665,12
20160701|2016-03-08 07:30,8,15.655,15.675,15.62,15.675,14
20160701|2016-03-08 08:00,8,15.66,15.66,15.595,15.62,5
20160701|2016-03-08 08:30,8,15.59,15.59,15.475,15.515,65
20160701|2016-03-08 09:00,8,15.49,15.505,15.42,15.47,138
20160701|2016-03-08 09:30,8,15.465,15.485,15.455,15.485,13
20160701|2016-03-08 10:00,8,15.49,15.535,15.49,15.535,24
20160701|2016-03-08 10:30,8,15.52,15.52,15.45,15.49,99
20160701|2016-03-08 11:00,8,15.485,15.505,15.46,15.47,87
20160701|2016-03-08 11:30,8,15.475,15.495,15.47,15.485,69
20160701|2016-03-08 12:00,8,15.48,15.485,15.41,15.465,111
20160701|2016-03-08 12:30,8,15.46,15.505,15.46,15.505,8
20160701|2016-03-08 13:00,8,15.485,15.485,15.48,15.48,6
20160701|2016-03-08 13:30,8,15.48,15.48,15.465,15.465,15
20160701|2016-03-08 14:00,8,15.44,15.44,15.44,15.44,12
20160701|2016-03-08 14:30,8,15.45,15.45,15.39,15.39,9
20160701|2016-03-08 15:00,8,15.405,15.405,15.405,15.405,3
20160701|2016-03-08 15:30,8,15.38,15.395,15.38,15.39,36
20160701|2016-03-08 17:00,9,15.445,15.445,15.445,15.445,2
20160701|2016-03-08 19:00,9,15.355,15.355,15.355,15.355,1
20160701|2016-03-08 19:30,9,15.265,15.265,15.255,15.255,3
20160701|2016-03-08 21:00,9,15.27,15.27,15.265,15.265,2
20160701|2016-03-08 22:00,9,15.29,15.29,15.29,15.29,1
20160701|2016-03-08 23:30,9,15.325,15.325,15.325,15.325,1
20160701|2016-03-09 00:30,9,15.335,15.365,15.335,15.345,21
20160701|2016-03-09 01:00,9,15.35,15.375,15.35,15.375,6
20160701|2016-03-09 02:00,9,15.4,15.41,15.39,15.39,43
20160701|2016-03-09 02:30,9,15.39,15.39,15.39,15.39,1
20160701|2016-03-09 03:30,9,15.415,15.415,15.405,15.405,6
20160701|2016-03-09 04:00,9,15.4,15.45,15.39,15.435,18
20160701|2016-03-09 04:30,9,15.415,15.415,15.415,15.415,1
20160701|2016-03-09 05:00,9,15.385,15.385,15.385,15.385,1
20160701|2016-03-09 05:30,9,15.31,15.32,15.31,15.32,6
20160701|2016-03-09 06:00,9,15.365,15.37,15.365,15.37,6
20160701|2016-03-09 06:30,9,15.375,15.41,15.375,15.385,64
20160701|2016-03-09 07:00,9,15.395,15.395,15.395,15.395,1
20160701|2016-03-09 07:30,9,15.365,15.365,15.33,15.33,4
20160701|2016-03-09 08:00,9,15.355,15.375,15.25,15.285,83
20160701|2016-03-09 08:30,9,15.285,15.345,15.28,15.345,34
20160701|2016-03-09 09:00,9,15.335,15.405,15.33,15.375,40
20160701|2016-03-09 09:30,9,15.37,15.475,15.37,15.415,59
20160701|2016-03-09 10:00,9,15.425,15.475,15.425,15.445,34
20160701|2016-03-09 10:30,9,15.44,15.44,15.385,15.41,88
20160701|2016-03-09 11:00,9,15.39,15.435,15.39,15.41,32
20160701|2016-03-09 11:30,9,15.415,15.435,15.4,15.4,53
20160701|2016-03-09 12:00,9,15.39,15.43,15.39,15.4,57
20160701|2016-03-09 12:30,9,15.385,15.385,15.37,15.37,5
20160701|2016-03-09 13:00,9,15.36,15.36,15.355,15.36,29
20160701|2016-03-09 13:30,9,15.37,15.37,15.365,15.365,3
20160701|2016-03-09 14:00,9,15.36,15.36,15.36,15.36,6
20160701|2016-03-09 14:30,9,15.33,15.33,15.33,15.33,6
20160701|2016-03-09 15:00,9,15.32,15.32,15.32,15.32,1
20160701|2016-03-09 18:30,10,15.325,15.325,15.325,15.325,1
20160701|2016-03-09 19:30,10,15.305,15.305,15.305,15.305,1
20160701|2016-03-09 23:30,10,15.35,15.35,15.35,15.35,1
20160701|2016-03-10 02:00,10,15.275,15.31,15.275,15.31,7
20160701|2016-03-10 02:30,10,15.335,15.38,15.335,15.38,11
20160701|2016-03-10 03:00,10,15.37,15.37,15.37,15.37,1
20160701|2016-03-10 03:30,10,15.35,15.35,15.35,15.35,2
20160701|2016-03-10 04:00,10,15.345,15.345,15.345,15.345,3
20160701|2016-03-10 05:30,10,15.355,15.355,15.355,15.355,1
20160701|2016-03-10 06:30,10,15.315,15.335,15.255,15.255,12
20160701|2016-03-10 07:00,10,15.215,15.435,15.21,15.4,52
20160701|2016-03-10 07:30,10,15.4,15.515,15.385,15.505,29
20160701|2016-03-10 08:00,10,15.465,15.58,15.45,15.515,55
20160701|2016-03-10 08:30,10,15.53,15.575,15.51,15.56,47
20160701|2016-03-10 09:00,10,15.57,15.67,15.57,15.62,73
20160701|2016-03-10 09:30,10,15.65,15.65,15.59,15.63,39
20160701|2016-03-10 10:00,10,15.57,15.58,15.52,15.52,18
20160701|2016-03-10 10:30,10,15.535,15.59,15.525,15.59,17
20160701|2016-03-10 11:00,10,15.58,15.585,15.575,15.575,4
20160701|2016-03-10 11:30,10,15.595,15.605,15.595,15.6,3
20160701|2016-03-10 12:00,10,15.6,15.615,15.57,15.585,24
20160701|2016-03-10 12:30,10,15.6,15.6,15.595,15.595,7
20160701|2016-03-10 13:00,10,15.595,15.615,15.595,15.615,9
20160701|2016-03-10 13:30,10,15.625,15.63,15.58,15.58,7
20160701|2016-03-10 14:30,10,15.59,15.62,15.59,15.62,4
20160701|2016-03-10 15:00,10,15.61,15.615,15.61,15.615,5
20160701|2016-03-10 15:30,10,15.65,15.65,15.65,15.65,1
20160701|2016-03-10 19:00,11,15.75,15.75,15.74,15.74,2
20160701|2016-03-10 20:00,11,15.695,15.695,15.69,15.69,3
20160701|2016-03-10 20:30,11,15.7,15.7,15.68,15.68,3
20160701|2016-03-11 01:30,11,15.65,15.65,15.635,15.635,4
20160701|2016-03-11 02:00,11,15.68,15.68,15.68,15.68,13
20160701|2016-03-11 02:30,11,15.665,15.665,15.6,15.6,7
20160701|2016-03-11 03:00,11,15.62,15.62,15.61,15.61,3
20160701|2016-03-11 03:30,11,15.61,15.61,15.585,15.585,3
20160701|2016-03-11 04:00,11,15.605,15.625,15.605,15.605,5
20160701|2016-03-11 04:30,11,15.61,15.61,15.61,15.61,3
20160701|2016-03-11 05:00,11,15.595,15.595,15.595,15.595,4
20160701|2016-03-11 05:30,11,15.61,15.61,15.6,15.61,14
20160701|2016-03-11 06:00,11,15.585,15.64,15.585,15.6,23
20160701|2016-03-11 06:30,11,15.58,15.6,15.56,15.6,8
20160701|2016-03-11 07:00,11,15.595,15.595,15.595,15.595,1
20160701|2016-03-11 07:30,11,15.605,15.65,15.605,15.65,17
20160701|2016-03-11 08:00,11,15.65,15.695,15.65,15.67,15
20160701|2016-03-11 08:30,11,15.66,15.695,15.66,15.68,18
20160701|2016-03-11 09:00,11,15.665,15.665,15.585,15.585,53
20160701|2016-03-11 09:30,11,15.615,15.655,15.615,15.655,3
20160701|2016-03-11 10:00,11,15.645,15.65,15.645,15.65,4
20160701|2016-03-11 10:30,11,15.66,15.67,15.66,15.66,36
20160701|2016-03-11 11:30,11,15.665,15.665,15.665,15.665,4
20160701|2016-03-11 12:00,11,15.635,15.635,15.615,15.635,10
20160701|2016-03-11 12:30,11,15.65,15.655,15.65,15.65,9
20160701|2016-03-11 13:00,11,15.675,15.675,15.675,15.675,8
20160701|2016-03-11 13:30,11,15.66,15.66,15.65,15.65,7
20160701|2016-03-11 14:00,11,15.61,15.61,15.61,15.61,1
20160701|2016-03-11 14:30,11,15.585,15.585,15.535,15.535,28
20160701|2016-03-11 15:00,11,15.535,15.54,15.535,15.54,2
20160701|2016-03-11 15:30,11,15.54,15.545,15.54,15.545,3
20160701|2016-03-13 23:30,14,15.62,15.62,15.62,15.62,1
20160701|2016-03-14 02:00,14,15.665,15.67,15.665,15.67,11
20160701|2016-03-14 02:30,14,15.67,15.67,15.67,15.67,17
20160701|2016-03-14 03:00,14,15.72,15.735,15.705,15.705,11
20160701|2016-03-14 03:30,14,15.695,15.7,15.69,15.7,15
20160701|2016-03-14 04:00,14,15.71,15.71,15.71,15.71,3
20160701|2016-03-14 04:30,14,15.705,15.72,15.68,15.72,16
20160701|2016-03-14 06:00,14,15.68,15.695,15.68,15.685,3
20160701|2016-03-14 06:30,14,15.68,15.68,15.65,15.65,2
20160701|2016-03-14 07:00,14,15.65,15.665,15.62,15.665,25
20160701|2016-03-14 07:30,14,15.745,15.755,15.735,15.74,13
20160701|2016-03-14 08:00,14,15.76,15.87,15.75,15.855,46
20160701|2016-03-14 08:30,14,15.84,15.84,15.585,15.6,91
20160701|2016-03-14 09:00,14,15.58,15.615,15.56,15.61,41
20160701|2016-03-14 09:30,14,15.595,15.62,15.455,15.455,49
20160701|2016-03-14 10:00,14,15.465,15.52,15.46,15.48,17
20160701|2016-03-14 10:30,14,15.495,15.5,15.48,15.485,11
20160701|2016-03-14 11:00,14,15.505,15.525,15.505,15.51,7
20160701|2016-03-14 11:30,14,15.51,15.56,15.505,15.56,51
20160701|2016-03-14 12:00,14,15.57,15.57,15.535,15.555,31
20160701|2016-03-14 12:30,14,15.55,15.555,15.52,15.52,6
20160701|2016-03-14 13:00,14,15.485,15.485,15.47,15.47,6
20160701|2016-03-14 13:30,14,15.48,15.48,15.445,15.445,38
20160701|2016-03-14 14:00,14,15.4,15.4,15.37,15.385,11
20160701|2016-03-14 14:30,14,15.38,15.38,15.345,15.345,10
20160701|2016-03-14 15:00,14,15.38,15.385,15.38,15.385,3
20160701|2016-03-14 15:30,14,15.4,15.405,15.4,15.405,5
20160701|2016-03-14 17:00,15,15.42,15.42,15.42,15.42,1
20160701|2016-03-14 17:30,15,15.415,15.425,15.415,15.425,3
20160701|2016-03-14 18:00,15,15.43,15.43,15.425,15.425,2
20160701|2016-03-14 18:30,15,15.42,15.425,15.42,15.425,2
20160701|2016-03-14 19:30,15,15.43,15.43,15.425,15.425,2
20160701|2016-03-14 20:00,15,15.415,15.415,15.345,15.35,7
20160701|2016-03-14 21:00,15,15.34,15.345,15.34,15.345,7
20160701|2016-03-14 21:30,15,15.315,15.315,15.305,15.305,4
20160701|2016-03-14 22:30,15,15.37,15.37,15.37,15.37,1
20160701|2016-03-14 23:00,15,15.365,15.365,15.365,15.365,1
20160701|2016-03-15 00:00,15,15.35,15.35,15.35,15.35,2
20160701|2016-03-15 01:00,15,15.335,15.335,15.335,15.335,1
20160701|2016-03-15 01:30,15,15.395,15.395,15.36,15.36,6
20160701|2016-03-15 02:00,15,15.365,15.365,15.365,15.365,5
20160701|2016-03-15 02:30,15,15.355,15.37,15.355,15.37,6
20160701|2016-03-15 03:00,15,15.395,15.395,15.39,15.39,26
20160701|2016-03-15 03:30,15,15.445,15.445,15.425,15.425,8
20160701|2016-03-15 04:00,15,15.42,15.425,15.415,15.415,3
20160701|2016-03-15 04:30,15,15.4,15.4,15.36,15.36,7
20160701|2016-03-15 05:00,15,15.35,15.35,15.35,15.35,6
20160701|2016-03-15 07:00,15,15.355,15.355,15.29,15.325,48
20160701|2016-03-15 07:30,15,15.285,15.355,15.26,15.355,55
20160701|2016-03-15 08:00,15,15.355,15.4,15.235,15.28,81
20160701|2016-03-15 08:30,15,15.32,15.33,15.27,15.305,20
20160701|2016-03-15 09:00,15,15.31,15.325,15.275,15.295,45
20160701|2016-03-15 09:30,15,15.28,15.32,15.27,15.32,13
20160701|2016-03-15 10:00,15,15.315,15.32,15.285,15.285,10
20160701|2016-03-15 10:30,15,15.29,15.35,15.29,15.35,27
20160701|2016-03-15 11:00,15,15.325,15.335,15.325,15.335,2
20160701|2016-03-15 11:30,15,15.32,15.335,15.32,15.335,9
20160701|2016-03-15 12:00,15,15.325,15.325,15.285,15.305,74
20160701|2016-03-15 13:00,15,15.29,15.29,15.29,15.29,6
20160701|2016-03-15 13:30,15,15.305,15.305,15.305,15.305,12
20160701|2016-03-15 14:00,15,15.325,15.325,15.325,15.325,1
20160701|2016-03-15 14:30,15,15.34,15.34,15.34,15.34,12
20160701|2016-03-15 15:00,15,15.315,15.315,15.315,15.315,1
20160701|2016-03-15 15:30,15,15.33,15.33,15.33,15.33,3
20160701|2016-03-15 19:00,16,15.335,15.335,15.335,15.335,1
20160701|2016-03-15 19:30,16,15.35,15.355,15.35,15.355,2
20160701|2016-03-15 20:00,16,15.285,15.285,15.285,15.285,1
20160701|2016-03-16 02:00,16,15.345,15.345,15.345,15.345,8
20160701|2016-03-16 02:30,16,15.31,15.31,15.285,15.285,2
20160701|2016-03-16 03:30,16,15.3,15.31,15.3,15.31,6
20160701|2016-03-16 04:00,16,15.31,15.335,15.31,15.335,10
20160701|2016-03-16 04:30,16,15.35,15.35,15.35,15.35,6
20160701|2016-03-16 05:00,16,15.34,15.34,15.34,15.34,2
20160701|2016-03-16 05:30,16,15.345,15.345,15.345,15.345,1
20160701|2016-03-16 06:00,16,15.33,15.33,15.33,15.33,2
20160701|2016-03-16 07:00,16,15.325,15.325,15.32,15.32,4
20160701|2016-03-16 07:30,16,15.315,15.32,15.29,15.315,44
20160701|2016-03-16 08:00,16,15.3,15.315,15.27,15.285,124
20160701|2016-03-16 08:30,16,15.28,15.315,15.275,15.295,51
20160701|2016-03-16 09:00,16,15.305,15.355,15.305,15.345,31
20160701|2016-03-16 09:30,16,15.345,15.35,15.32,15.325,13
20160701|2016-03-16 10:00,16,15.33,15.33,15.305,15.31,32
20160701|2016-03-16 10:30,16,15.3,15.315,15.3,15.3,35
20160701|2016-03-16 11:00,16,15.31,15.315,15.285,15.29,22
20160701|2016-03-16 11:30,16,15.29,15.29,15.27,15.28,31
20160701|2016-03-16 12:00,16,15.28,15.285,15.245,15.26,19
20160701|2016-03-16 12:30,16,15.265,15.275,15.255,15.27,16
20160701|2016-03-16 13:00,16,15.375,15.585,15.375,15.555,84
20160701|2016-03-16 13:30,16,15.555,15.685,15.555,15.625,75
20160701|2016-03-16 14:00,16,15.63,15.63,15.63,15.63,1
20160701|2016-03-16 14:30,16,15.7,15.7,15.665,15.685,14
20160701|2016-03-16 15:00,16,15.685,15.69,15.675,15.675,10
20160701|2016-03-16 15:30,16,15.68,15.685,15.68,15.685,3
20160701|2016-03-16 17:30,17,15.65,15.65,15.65,15.65,2
20160701|2016-03-16 18:30,17,15.645,15.645,15.645,15.645,4
20160701|2016-03-16 19:00,17,15.66,15.71,15.66,15.685,5
20160701|2016-03-16 20:00,17,15.685,15.685,15.625,15.625,36
20160701|2016-03-16 20:30,17,15.6,15.615,15.6,15.615,3
20160701|2016-03-16 21:30,17,15.61,15.61,15.605,15.605,17
20160701|2016-03-16 23:30,17,15.625,15.625,15.615,15.615,3
20160701|2016-03-17 00:30,17,15.65,15.65,15.65,15.65,2
20160701|2016-03-17 01:00,17,15.66,15.665,15.66,15.665,3
20160701|2016-03-17 01:30,17,15.665,15.665,15.665,15.665,2
20160701|2016-03-17 02:00,17,15.675,15.685,15.625,15.685,11
20160701|2016-03-17 02:30,17,15.68,15.68,15.67,15.67,4
20160701|2016-03-17 03:00,17,15.71,15.74,15.7,15.715,19
20160701|2016-03-17 03:30,17,15.73,15.76,15.73,15.755,12
20160701|2016-03-17 04:00,17,15.75,15.75,15.69,15.705,11
20160701|2016-03-17 04:30,17,15.72,15.72,15.71,15.715,32
20160701|2016-03-17 05:00,17,15.745,15.765,15.745,15.765,8
20160701|2016-03-17 05:30,17,15.8,15.805,15.775,15.775,7
20160701|2016-03-17 06:00,17,15.77,15.77,15.77,15.77,1
20160701|2016-03-17 06:30,17,15.775,15.785,15.775,15.785,2
20160701|2016-03-17 07:00,17,15.78,15.78,15.73,15.745,64
20160701|2016-03-17 07:30,17,15.735,15.78,15.7,15.77,98
20160701|2016-03-17 08:00,17,15.75,15.975,15.75,15.93,165
20160701|2016-03-17 08:30,17,15.925,15.925,15.815,15.88,59
20160701|2016-03-17 09:00,17,15.905,15.95,15.89,15.925,26
20160701|2016-03-17 09:30,17,15.94,16.085,15.94,16.045,160
20160701|2016-03-17 10:00,17,16.04,16.065,16.01,16.02,116
20160701|2016-03-17 10:30,17,16.02,16.05,15.985,16.05,83
20160701|2016-03-17 11:00,17,16.045,16.06,16.025,16.03,68
20160701|2016-03-17 11:30,17,16.04,16.1,16.035,16.07,194
20160701|2016-03-17 12:00,17,16.06,16.075,16.02,16.055,138
20160701|2016-03-17 13:00,17,16.035,16.04,16.025,16.03,37
20160701|2016-03-17 13:30,17,16.015,16.015,15.955,15.975,13
20160701|2016-03-17 14:00,17,15.97,15.975,15.955,15.975,5
20160701|2016-03-17 14:30,17,15.975,15.975,15.94,15.94,2
20160701|2016-03-17 15:00,17,15.96,15.965,15.96,15.965,10
20160701|2016-03-17 15:30,17,15.965,15.975,15.965,15.965,14
20160701|2016-03-17 17:00,18,16.015,16.015,15.99,15.99,8
20160701|2016-03-17 18:00,18,16,16,16,16,2
20160701|2016-03-17 18:30,18,15.97,15.975,15.97,15.975,6
20160701|2016-03-17 19:00,18,15.98,15.985,15.98,15.985,8
20160701|2016-03-17 19:30,18,16,16,16,16,5
20160701|2016-03-17 20:00,18,16.03,16.14,16.03,16.115,25
20160701|2016-03-17 20:30,18,16.11,16.13,16.095,16.12,8
20160701|2016-03-17 21:00,18,16.13,16.16,16.13,16.14,4
20160701|2016-03-17 21:30,18,16.13,16.13,16.11,16.11,2
20160701|2016-03-17 22:00,18,16.17,16.17,16.135,16.15,7
20160701|2016-03-17 22:30,18,16.15,16.15,16.14,16.14,5
20160701|2016-03-17 23:00,18,16.13,16.13,16.125,16.125,2
20160701|2016-03-17 23:30,18,16.115,16.145,16.115,16.145,5
20160701|2016-03-18 00:00,18,16.145,16.145,16.145,16.145,1
20160701|2016-03-18 00:30,18,16.15,16.15,16.15,16.15,2
20160701|2016-03-18 01:30,18,16.2,16.2,16.15,16.15,19
20160701|2016-03-18 02:00,18,16.2,16.2,16.135,16.135,18
20160701|2016-03-18 02:30,18,16.125,16.125,16.07,16.08,10
20160701|2016-03-18 03:00,18,16.085,16.145,16.085,16.145,4
20160701|2016-03-18 03:30,18,16.12,16.12,16.05,16.07,17
20160701|2016-03-18 04:00,18,16.06,16.065,16.045,16.065,8
20160701|2016-03-18 04:30,18,16.08,16.08,16.065,16.07,17
20160701|2016-03-18 05:00,18,16.085,16.085,16.085,16.085,14
20160701|2016-03-18 05:30,18,16.085,16.09,16.07,16.07,5
20160701|2016-03-18 06:00,18,16.075,16.075,16.075,16.075,5
20160701|2016-03-18 06:30,18,16.035,16.035,16.03,16.03,8
20160701|2016-03-18 07:00,18,16.03,16.075,15.995,16.04,136
20160701|2016-03-18 07:30,18,16.03,16.075,16.03,16.07,27
20160701|2016-03-18 08:00,18,16.025,16.035,15.92,15.93,111
20160701|2016-03-18 08:30,18,15.91,15.96,15.885,15.94,32
20160701|2016-03-18 09:00,18,15.905,15.925,15.89,15.89,10
20160701|2016-03-18 09:30,18,15.905,15.94,15.905,15.94,11
20160701|2016-03-18 10:00,18,15.89,15.925,15.89,15.9,36
20160701|2016-03-18 10:30,18,15.91,15.93,15.88,15.9,27
20160701|2016-03-18 11:00,18,15.895,15.91,15.845,15.845,32
20160701|2016-03-18 11:30,18,15.83,15.84,15.785,15.81,51
20160701|2016-03-18 12:00,18,15.81,15.86,15.79,15.86,32
20160701|2016-03-18 12:30,18,15.86,15.89,15.86,15.89,13
20160701|2016-03-18 13:00,18,15.885,15.915,15.87,15.87,12
20160701|2016-03-18 13:30,18,15.865,15.87,15.86,15.86,7
20160701|2016-03-18 14:00,18,15.865,15.865,15.855,15.855,2
20160701|2016-03-18 14:30,18,15.835,15.87,15.835,15.87,3
20160701|2016-03-18 15:00,18,15.865,15.88,15.865,15.875,4
20160701|2016-03-18 15:30,18,15.865,15.885,15.855,15.855,8
20160701|2016-03-20 17:00,21,15.85,15.89,15.85,15.89,2
20160701|2016-03-20 17:30,21,15.895,15.9,15.87,15.87,12
20160701|2016-03-20 18:00,21,15.895,15.895,15.865,15.865,4
20160701|2016-03-20 18:30,21,15.85,15.85,15.85,15.85,1
20160701|2016-03-20 19:00,21,15.85,15.855,15.85,15.855,2
20160701|2016-03-20 21:00,21,15.885,15.885,15.885,15.885,13
20160701|2016-03-21 00:00,21,15.9,15.9,15.9,15.9,13
20160701|2016-03-21 00:30,21,15.895,15.895,15.815,15.82,15
20160701|2016-03-21 01:00,21,15.8,15.8,15.8,15.8,1
20160701|2016-03-21 01:30,21,15.82,15.82,15.82,15.82,4
20160701|2016-03-21 02:00,21,15.8,15.8,15.8,15.8,2
20160701|2016-03-21 03:00,21,15.78,15.78,15.78,15.78,1
20160701|2016-03-21 03:30,21,15.805,15.805,15.805,15.805,1
20160701|2016-03-21 04:00,21,15.805,15.805,15.795,15.805,4
20160701|2016-03-21 05:00,21,15.82,15.82,15.815,15.815,3
20160701|2016-03-21 05:30,21,15.845,15.845,15.845,15.845,2
20160701|2016-03-21 06:00,21,15.935,15.935,15.92,15.92,10
20160701|2016-03-21 06:30,21,15.91,15.91,15.9,15.9,10
20160701|2016-03-21 07:00,21,15.885,15.89,15.79,15.795,67
20160701|2016-03-21 07:30,21,15.8,15.805,15.785,15.795,17
20160701|2016-03-21 08:00,21,15.805,15.905,15.79,15.88,28
20160701|2016-03-21 08:30,21,15.89,15.91,15.88,15.905,11
20160701|2016-03-21 09:00,21,15.915,15.915,15.87,15.87,5
20160701|2016-03-21 09:30,21,15.855,15.855,15.82,15.845,12
20160701|2016-03-21 10:00,21,15.85,15.92,15.85,15.895,18
20160701|2016-03-21 10:30,21,15.905,15.935,15.9,15.92,32
20160701|2016-03-21 11:00,21,15.91,15.93,15.91,15.93,12
20160701|2016-03-21 11:30,21,15.915,15.915,15.88,15.89,12
20160701|2016-03-21 12:00,21,15.9,15.9,15.88,15.89,14
20160701|2016-03-21 12:30,21,15.885,15.895,15.885,15.895,2
20160701|2016-03-21 13:00,21,15.88,15.89,15.88,15.89,10
20160701|2016-03-21 13:30,21,15.895,15.905,15.895,15.905,5
20160701|2016-03-21 14:30,21,15.885,15.885,15.875,15.885,12
20160701|2016-03-21 15:30,21,15.9,15.9,15.9,15.9,1
20160701|2016-03-21 18:00,22,15.89,15.89,15.89,15.89,5
20160701|2016-03-21 19:00,22,15.91,15.91,15.91,15.91,1
20160701|2016-03-21 19:30,22,15.92,15.93,15.91,15.91,6
20160701|2016-03-21 20:00,22,15.87,15.88,15.87,15.88,2
20160701|2016-03-21 22:30,22,15.92,15.92,15.92,15.92,1
20160701|2016-03-21 23:00,22,15.885,15.885,15.885,15.885,1
20160701|2016-03-21 23:30,22,15.9,15.9,15.9,15.9,1
20160701|2016-03-22 00:00,22,15.89,15.895,15.89,15.895,2
20160701|2016-03-22 00:30,22,15.94,15.985,15.94,15.985,22
20160701|2016-03-22 01:00,22,16,16,16,16,1
20160701|2016-03-22 02:00,22,16.05,16.06,16.005,16.01,17
20160701|2016-03-22 02:30,22,16.035,16.045,16.015,16.045,15
20160701|2016-03-22 03:00,22,16.04,16.055,16.03,16.045,7
20160701|2016-03-22 03:30,22,16.02,16.02,15.99,15.99,4
20160701|2016-03-22 04:00,22,16,16,16,16,1
20160701|2016-03-22 04:30,22,16,16.025,16,16.025,7
20160701|2016-03-22 05:00,22,15.995,15.995,15.995,15.995,1
20160701|2016-03-22 05:30,22,16.015,16.025,16.015,16.025,58
20160701|2016-03-22 06:00,22,16.025,16.035,16.025,16.035,2
20160701|2016-03-22 06:30,22,16.025,16.025,15.945,15.945,7
20160701|2016-03-22 07:00,22,15.95,16,15.95,15.97,24
20160701|2016-03-22 07:30,22,15.98,16.01,15.955,15.955,12
20160701|2016-03-22 08:00,22,15.97,15.97,15.845,15.895,72
20160701|2016-03-22 08:30,22,15.915,16.025,15.915,16.01,96
20160701|2016-03-22 09:00,22,15.965,16.02,15.965,16.02,6
20160701|2016-03-22 09:30,22,16.02,16.02,15.965,15.98,39
20160701|2016-03-22 10:00,22,15.96,15.96,15.905,15.915,15
20160701|2016-03-22 10:30,22,15.92,15.92,15.895,15.895,9
20160701|2016-03-22 11:00,22,15.9,15.92,15.88,15.895,27
20160701|2016-03-22 11:30,22,15.885,15.885,15.84,15.845,14
20160701|2016-03-22 12:00,22,15.875,15.93,15.875,15.93,14
20160701|2016-03-22 12:30,22,15.915,15.915,15.885,15.885,31
20160701|2016-03-22 13:00,22,15.875,15.875,15.875,15.875,1
20160701|2016-03-22 13:30,22,15.9,15.92,15.9,15.91,8
20160701|2016-03-22 14:00,22,15.92,15.92,15.92,15.92,1
20160701|2016-03-22 14:30,22,15.91,15.93,15.91,15.93,8
20160701|2016-03-22 15:00,22,15.915,15.935,15.915,15.93,8
20160701|2016-03-22 15:30,22,15.93,15.945,15.93,15.945,13
20160701|2016-03-22 18:30,23,15.93,15.93,15.93,15.93,3
20160701|2016-03-22 19:00,23,15.94,15.945,15.94,15.945,6
20160701|2016-03-22 19:30,23,15.96,15.96,15.93,15.93,3
20160701|2016-03-22 20:00,23,15.92,15.92,15.885,15.885,2
20160701|2016-03-22 22:30,23,15.85,15.85,15.85,15.85,2
20160701|2016-03-22 23:00,23,15.83,15.83,15.8,15.82,7
20160701|2016-03-22 23:30,23,15.815,15.815,15.8,15.805,7
20160701|2016-03-23 00:30,23,15.805,15.815,15.805,15.815,6
20160701|2016-03-23 01:00,23,15.8,15.815,15.8,15.815,2
20160701|2016-03-23 01:30,23,15.78,15.78,15.78,15.78,1
20160701|2016-03-23 02:00,23,15.775,15.775,15.73,15.745,21
20160701|2016-03-23 02:30,23,15.725,15.725,15.66,15.68,24
20160701|2016-03-23 03:00,23,15.7,15.71,15.695,15.705,9
20160701|2016-03-23 03:30,23,15.715,15.72,15.71,15.72,21
20160701|2016-03-23 04:00,23,15.695,15.695,15.665,15.67,6
20160701|2016-03-23 04:30,23,15.685,15.69,15.685,15.69,5
20160701|2016-03-23 06:00,23,15.695,15.695,15.695,15.695,3
20160701|2016-03-23 06:30,23,15.715,15.715,15.715,15.715,2
20160701|2016-03-23 07:00,23,15.655,15.655,15.335,15.5,270
20160701|2016-03-23 07:30,23,15.44,15.475,15.43,15.445,67
20160701|2016-03-23 08:00,23,15.435,15.445,15.395,15.425,67
20160701|2016-03-23 08:30,23,15.405,15.425,15.35,15.365,68
20160701|2016-03-23 09:00,23,15.345,15.37,15.305,15.33,107
20160701|2016-03-23 09:30,23,15.3,15.355,15.3,15.31,266
20160701|2016-03-23 10:00,23,15.32,15.32,15.285,15.31,94
20160701|2016-03-23 10:30,23,15.325,15.37,15.32,15.37,215
20160701|2016-03-23 11:00,23,15.355,15.355,15.31,15.31,33
20160701|2016-03-23 11:30,23,15.3,15.32,15.28,15.32,85
20160701|2016-03-23 12:00,23,15.325,15.335,15.3,15.3,32
20160701|2016-03-23 12:30,23,15.31,15.315,15.305,15.305,24
20160701|2016-03-23 13:00,23,15.33,15.33,15.33,15.33,4
20160701|2016-03-23 13:30,23,15.325,15.335,15.325,15.33,14
20160701|2016-03-23 14:00,23,15.33,15.33,15.3,15.3,4
20160701|2016-03-23 14:30,23,15.295,15.295,15.28,15.28,9
20160701|2016-03-23 15:00,23,15.285,15.285,15.285,15.285,1
20160701|2016-03-23 15:30,23,15.305,15.305,15.285,15.285,4
20160701|2016-03-23 17:00,24,15.315,15.315,15.315,15.315,1
20160701|2016-03-23 18:00,24,15.33,15.33,15.33,15.33,5
20160701|2016-03-23 19:00,24,15.315,15.315,15.315,15.315,3
20160701|2016-03-23 20:00,24,15.285,15.285,15.255,15.255,3
20160701|2016-03-23 20:30,24,15.2,15.27,15.2,15.265,37
20160701|2016-03-23 21:30,24,15.3,15.3,15.3,15.3,4
20160701|2016-03-23 22:30,24,15.3,15.3,15.3,15.3,2
20160701|2016-03-24 00:00,24,15.31,15.31,15.31,15.31,1
20160701|2016-03-24 00:30,24,15.33,15.33,15.33,15.33,2
20160701|2016-03-24 01:00,24,15.31,15.315,15.31,15.315,2
20160701|2016-03-24 01:30,24,15.27,15.27,15.27,15.27,1
20160701|2016-03-24 02:00,24,15.25,15.265,15.15,15.26,64
20160701|2016-03-24 02:30,24,15.255,15.255,15.23,15.23,9
20160701|2016-03-24 03:00,24,15.24,15.3,15.24,15.3,12
20160701|2016-03-24 03:30,24,15.315,15.315,15.31,15.31,12
20160701|2016-03-24 04:00,24,15.3,15.3,15.29,15.29,12
20160701|2016-03-24 04:30,24,15.29,15.29,15.29,15.29,2
20160701|2016-03-24 05:00,24,15.355,15.355,15.355,15.355,1
20160701|2016-03-24 05:30,24,15.33,15.33,15.33,15.33,1
20160701|2016-03-24 06:00,24,15.34,15.355,15.34,15.355,15
20160701|2016-03-24 06:30,24,15.33,15.33,15.32,15.33,41
20160701|2016-03-24 07:00,24,15.33,15.34,15.315,15.335,76
20160701|2016-03-24 07:30,24,15.32,15.37,15.32,15.33,77
20160701|2016-03-24 08:00,24,15.325,15.34,15.3,15.34,53
20160701|2016-03-24 08:30,24,15.32,15.345,15.32,15.33,9
20160701|2016-03-24 09:00,24,15.355,15.36,15.32,15.36,11
20160701|2016-03-24 09:30,24,15.355,15.37,15.275,15.275,33
20160701|2016-03-24 10:00,24,15.275,15.305,15.26,15.275,20
20160701|2016-03-24 10:30,24,15.275,15.285,15.25,15.275,35
20160701|2016-03-24 11:00,24,15.28,15.29,15.255,15.255,60
20160701|2016-03-24 11:30,24,15.255,15.255,15.225,15.225,31
20160701|2016-03-24 12:00,24,15.23,15.24,15.215,15.23,75
20160701|2016-03-24 12:30,24,15.24,15.24,15.235,15.24,5
20160701|2016-03-24 13:00,24,15.235,15.25,15.235,15.235,14
20160701|2016-03-24 13:30,24,15.23,15.23,15.23,15.23,6
20160701|2016-03-24 14:00,24,15.275,15.275,15.275,15.275,2
20160701|2016-03-24 14:30,24,15.23,15.23,15.2,15.2,2
20160701|2016-03-24 15:00,24,15.22,15.22,15.22,15.22,1
20160701|2016-03-24 15:30,24,15.205,15.22,15.205,15.22,7
20160701|2016-03-27 17:00,28,15.2,15.2,15.2,15.2,5
20160701|2016-03-27 18:00,28,15.24,15.24,15.24,15.24,1
20160701|2016-03-27 19:30,28,15.215,15.215,15.215,15.215,5
20160701|2016-03-27 21:30,28,15.21,15.21,15.21,15.21,10
20160701|2016-03-27 22:00,28,15.22,15.22,15.205,15.205,13
20160701|2016-03-27 22:30,28,15.21,15.21,15.205,15.205,6
20160701|2016-03-27 23:00,28,15.21,15.21,15.21,15.21,1
20160701|2016-03-28 01:30,28,15.255,15.255,15.24,15.24,37
20160701|2016-03-28 02:00,28,15.3,15.3,15.3,15.3,2
20160701|2016-03-28 03:00,28,15.23,15.23,15.21,15.21,13
20160701|2016-03-28 03:30,28,15.21,15.22,15.205,15.22,9
20160701|2016-03-28 04:00,28,15.22,15.22,15.21,15.21,5
20160701|2016-03-28 05:00,28,15.24,15.24,15.24,15.24,10
20160701|2016-03-28 06:00,28,15.28,15.29,15.28,15.29,15
20160701|2016-03-28 07:00,28,15.3,15.33,15.3,15.33,10
20160701|2016-03-28 07:30,28,15.33,15.345,15.285,15.285,42
20160701|2016-03-28 08:00,28,15.275,15.355,15.27,15.35,28
20160701|2016-03-28 08:30,28,15.345,15.4,15.34,15.36,65
20160701|2016-03-28 09:00,28,15.33,15.33,15.27,15.285,54
20160701|2016-03-28 09:30,28,15.26,15.28,15.25,15.255,44
20160701|2016-03-28 10:00,28,15.265,15.265,15.255,15.255,17
20160701|2016-03-28 10:30,28,15.26,15.285,15.25,15.27,46
20160701|2016-03-28 11:00,28,15.27,15.27,15.23,15.235,26
20160701|2016-03-28 11:30,28,15.225,15.225,15.205,15.215,16
20160701|2016-03-28 12:00,28,15.215,15.24,15.205,15.23,17
20160701|2016-03-28 12:30,28,15.235,15.24,15.235,15.24,25
20160701|2016-03-28 13:00,28,15.245,15.245,15.23,15.235,17
20160701|2016-03-28 13:30,28,15.245,15.255,15.245,15.255,3
20160701|2016-03-28 14:00,28,15.24,15.24,15.24,15.24,6
20160701|2016-03-28 15:00,28,15.245,15.255,15.245,15.255,12
20160701|2016-03-28 15:30,28,15.285,15.29,15.285,15.29,2
20160701|2016-03-28 17:00,29,15.26,15.265,15.26,15.265,26
20160701|2016-03-28 20:00,29,15.265,15.265,15.25,15.255,4
20160701|2016-03-28 20:30,29,15.255,15.26,15.24,15.26,5
20160701|2016-03-28 21:00,29,15.25,15.25,15.24,15.24,11
20160701|2016-03-28 21:30,29,15.24,15.24,15.215,15.225,29
20160701|2016-03-28 22:00,29,15.22,15.23,15.22,15.23,5
20160701|2016-03-28 23:00,29,15.23,15.23,15.22,15.22,10
20160701|2016-03-28 23:30,29,15.225,15.265,15.21,15.225,11
20160701|2016-03-29 00:00,29,15.23,15.23,15.23,15.23,3
20160701|2016-03-29 01:00,29,15.23,15.23,15.225,15.225,8
20160701|2016-03-29 01:30,29,15.23,15.23,15.21,15.21,12
20160701|2016-03-29 02:00,29,15.21,15.21,15.155,15.155,41
20160701|2016-03-29 02:30,29,15.16,15.18,15.16,15.18,5
20160701|2016-03-29 03:00,29,15.17,15.18,15.17,15.17,8
20160701|2016-03-29 03:30,29,15.16,15.16,15.16,15.16,5
20160701|2016-03-29 04:00,29,15.16,15.16,15.11,15.12,42
20160701|2016-03-29 04:30,29,15.12,15.17,15.12,15.17,59
20160701|2016-03-29 05:00,29,15.16,15.16,15.145,15.145,13
20160701|2016-03-29 05:30,29,15.15,15.15,15.135,15.135,7
20160701|2016-03-29 06:00,29,15.125,15.135,15.105,15.135,65
20160701|2016-03-29 06:30,29,15.19,15.215,15.19,15.2,9
20160701|2016-03-29 07:00,29,15.215,15.215,15.2,15.215,10
20160701|2016-03-29 07:30,29,15.195,15.205,15.175,15.2,17
20160701|2016-03-29 08:00,29,15.21,15.33,15.205,15.31,95
20160701|2016-03-29 08:30,29,15.305,15.315,15.22,15.245,65
20160701|2016-03-29 09:00,29,15.265,15.265,15.25,15.25,14
20160701|2016-03-29 09:30,29,15.23,15.24,15.205,15.205,41
20160701|2016-03-29 10:00,29,15.205,15.205,15.15,15.175,43
20160701|2016-03-29 10:30,29,15.185,15.215,15.185,15.2,43
20160701|2016-03-29 11:00,29,15.195,15.34,15.17,15.335,100
20160701|2016-03-29 11:30,29,15.355,15.4,15.315,15.315,73
20160701|2016-03-29 12:00,29,15.33,15.33,15.255,15.295,44
20160701|2016-03-29 12:30,29,15.31,15.32,15.31,15.32,26
20160701|2016-03-29 13:00,29,15.31,15.35,15.31,15.34,22
20160701|2016-03-29 13:30,29,15.355,15.385,15.355,15.375,14
20160701|2016-03-29 14:00,29,15.385,15.385,15.365,15.38,5
20160701|2016-03-29 14:30,29,15.37,15.395,15.37,15.395,4
20160701|2016-03-29 15:00,29,15.4,15.415,15.4,15.4,17
20160701|2016-03-29 15:30,29,15.4,15.4,15.4,15.4,1
20160701|2016-03-29 17:30,30,15.395,15.395,15.39,15.39,4
20160701|2016-03-29 18:00,30,15.39,15.39,15.39,15.39,2
20160701|2016-03-29 18:30,30,15.405,15.41,15.405,15.41,2
20160701|2016-03-29 19:30,30,15.41,15.41,15.41,15.41,1
20160701|2016-03-29 20:00,30,15.415,15.415,15.38,15.38,8
20160701|2016-03-29 21:00,30,15.355,15.355,15.35,15.35,3
20160701|2016-03-29 22:00,30,15.34,15.34,15.34,15.34,2
20160701|2016-03-29 23:30,30,15.35,15.35,15.35,15.35,1
20160701|2016-03-30 01:00,30,15.39,15.39,15.39,15.39,1
20160701|2016-03-30 01:30,30,15.39,15.39,15.39,15.39,2
20160701|2016-03-30 02:00,30,15.43,15.465,15.43,15.465,12
20160701|2016-03-30 02:30,30,15.47,15.49,15.455,15.48,6
20160701|2016-03-30 03:30,30,15.445,15.45,15.43,15.43,9
20160701|2016-03-30 04:00,30,15.425,15.43,15.42,15.43,9
20160701|2016-03-30 04:30,30,15.42,15.42,15.4,15.4,4
20160701|2016-03-30 05:00,30,15.4,15.425,15.4,15.425,22
20160701|2016-03-30 05:30,30,15.425,15.43,15.385,15.385,176
20160701|2016-03-30 06:00,30,15.405,15.415,15.38,15.4,60
20160701|2016-03-30 06:30,30,15.395,15.415,15.395,15.415,5
20160701|2016-03-30 07:00,30,15.395,15.395,15.32,15.35,16
20160701|2016-03-30 07:30,30,15.33,15.365,15.33,15.365,11
20160701|2016-03-30 08:00,30,15.37,15.38,15.35,15.38,9
20160701|2016-03-30 08:30,30,15.385,15.475,15.37,15.44,45
20160701|2016-03-30 09:00,30,15.41,15.44,15.41,15.41,183
20160701|2016-03-30 09:30,30,15.415,15.415,15.375,15.38,4
20160701|2016-03-30 10:00,30,15.365,15.365,15.27,15.28,153
20160701|2016-03-30 10:30,30,15.275,15.275,15.24,15.255,85
20160701|2016-03-30 11:00,30,15.27,15.29,15.27,15.275,6
20160701|2016-03-30 11:30,30,15.27,15.27,15.255,15.27,33
20160701|2016-03-30 12:00,30,15.255,15.28,15.24,15.245,141
20160701|2016-03-30 12:30,30,15.26,15.26,15.26,15.26,3
20160701|2016-03-30 13:00,30,15.275,15.28,15.27,15.27,5
20160701|2016-03-30 13:30,30,15.285,15.3,15.285,15.29,4
20160701|2016-03-30 14:00,30,15.275,15.275,15.275,15.275,1
20160701|2016-03-30 14:30,30,15.26,15.26,15.24,15.255,16
20160701|2016-03-30 15:30,30,15.245,15.245,15.245,15.245,5
20160701|2016-03-30 17:00,31,15.29,15.325,15.29,15.325,3
20160701|2016-03-30 18:30,31,15.28,15.285,15.28,15.285,2
20160701|2016-03-30 21:30,31,15.24,15.24,15.24,15.24,75
20160701|2016-03-30 22:00,31,15.25,15.25,15.25,15.25,1
20160701|2016-03-30 22:30,31,15.26,15.26,15.26,15.26,4
20160701|2016-03-31 00:30,31,15.26,15.26,15.26,15.26,2
20160701|2016-03-31 01:00,31,15.26,15.26,15.26,15.26,2
20160701|2016-03-31 01:30,31,15.26,15.27,15.26,15.27,6
20160701|2016-03-31 02:00,31,15.28,15.325,15.28,15.32,17
20160701|2016-03-31 03:00,31,15.305,15.32,15.305,15.32,7
20160701|2016-03-31 03:30,31,15.37,15.415,15.37,15.415,16
20160701|2016-03-31 04:00,31,15.41,15.41,15.41,15.41,1
20160701|2016-03-31 04:30,31,15.405,15.405,15.405,15.405,3
20160701|2016-03-31 05:30,31,15.37,15.37,15.37,15.37,5
20160701|2016-03-31 06:00,31,15.405,15.455,15.405,15.45,51
20160701|2016-03-31 06:30,31,15.455,15.48,15.455,15.46,18
20160701|2016-03-31 07:00,31,15.46,15.46,15.42,15.44,6
20160701|2016-03-31 07:30,31,15.425,15.575,15.39,15.515,59
20160701|2016-03-31 08:00,31,15.505,15.54,15.475,15.51,46
20160701|2016-03-31 08:30,31,15.505,15.52,15.46,15.505,86
20160701|2016-03-31 09:00,31,15.52,15.53,15.5,15.515,76
20160701|2016-03-31 09:30,31,15.48,15.48,15.42,15.43,31
20160701|2016-03-31 10:00,31,15.425,15.485,15.425,15.485,57
20160701|2016-03-31 10:30,31,15.485,15.49,15.455,15.455,27
20160701|2016-03-31 11:00,31,15.455,15.455,15.435,15.435,9
20160701|2016-03-31 11:30,31,15.415,15.415,15.4,15.415,6
20160701|2016-03-31 12:00,31,15.46,15.515,15.46,15.515,266
20160701|2016-03-31 12:30,31,15.505,15.505,15.48,15.49,13
20160701|2016-03-31 13:00,31,15.47,15.47,15.465,15.465,3
20160701|2016-03-31 13:30,31,15.455,15.48,15.45,15.48,13
20160701|2016-03-31 14:00,31,15.485,15.485,15.485,15.485,1
20160701|2016-03-31 14:30,31,15.48,15.48,15.48,15.48,8
20160701|2016-03-31 15:00,31,15.48,15.48,15.48,15.48,1
20160701|2016-03-31 17:00,1,15.49,15.49,15.49,15.49,2
20160701|2016-03-31 18:30,1,15.485,15.485,15.485,15.485,5
20160701|2016-03-31 20:00,1,15.475,15.48,15.475,15.48,3
20160701|2016-03-31 20:30,1,15.47,15.47,15.47,15.47,1
20160701|2016-03-31 21:00,1,15.435,15.435,15.435,15.435,4
20160701|2016-03-31 23:00,1,15.44,15.44,15.44,15.44,1
20160701|2016-03-31 23:30,1,15.425,15.425,15.425,15.425,1
20160701|2016-04-01 00:00,1,15.43,15.44,15.43,15.44,20
20160701|2016-04-01 00:30,1,15.445,15.45,15.44,15.45,26
20160701|2016-04-01 01:00,1,15.445,15.45,15.44,15.45,37
20160701|2016-04-01 01:30,1,15.45,15.46,15.445,15.45,31
20160701|2016-04-01 02:00,1,15.43,15.45,15.42,15.45,42
20160701|2016-04-01 02:30,1,15.47,15.47,15.465,15.465,3
20160701|2016-04-01 03:30,1,15.465,15.465,15.465,15.465,1
20160701|2016-04-01 04:00,1,15.49,15.505,15.47,15.475,19
20160701|2016-04-01 04:30,1,15.47,15.47,15.47,15.47,1
20160701|2016-04-01 05:00,1,15.45,15.45,15.45,15.45,1
20160701|2016-04-01 05:30,1,15.445,15.445,15.445,15.445,2
20160701|2016-04-01 06:00,1,15.43,15.43,15.36,15.37,28
20160701|2016-04-01 06:30,1,15.38,15.38,15.345,15.37,11
20160701|2016-04-01 07:00,1,15.4,15.44,15.4,15.42,12
20160701|2016-04-01 07:30,1,15.305,15.345,14.99,15.04,386
20160701|2016-04-01 08:00,1,15.02,15.055,14.955,14.995,105
20160701|2016-04-01 08:30,1,14.975,15.025,14.975,14.98,61
20160701|2016-04-01 09:00,1,14.975,14.99,14.87,14.975,327
20160701|2016-04-01 09:30,1,14.97,14.99,14.97,14.98,46
20160701|2016-04-01 10:00,1,14.965,14.975,14.865,14.865,72
20160701|2016-04-01 10:30,1,14.865,14.92,14.83,14.92,166
20160701|2016-04-01 11:00,1,14.905,14.955,14.9,14.95,65
20160701|2016-04-01 11:30,1,14.96,14.97,14.94,14.965,40
20160701|2016-04-01 12:00,1,14.965,15.12,14.965,15.1,136
20160701|2016-04-01 12:30,1,15.125,15.13,15.075,15.075,50
20160701|2016-04-01 13:00,1,15.095,15.095,15.075,15.075,4
20160701|2016-04-01 13:30,1,15.07,15.07,15.035,15.05,7
20160701|2016-04-01 14:00,1,15.075,15.105,15.075,15.085,5
20160701|2016-04-01 14:30,1,15.095,15.11,15.08,15.11,7
20160701|2016-04-01 15:00,1,15.09,15.09,15.09,15.09,1
20160701|2016-04-01 15:30,1,15.075,15.09,15.075,15.09,6
20160701|2016-04-03 17:00,4,15.06,15.06,15.055,15.055,3
20160701|2016-04-03 17:30,4,15.05,15.05,15.05,15.05,2
20160701|2016-04-03 18:30,4,15.065,15.08,15.065,15.065,43
20160701|2016-04-03 21:30,4,15.075,15.075,15.075,15.075,1
20160701|2016-04-03 23:00,4,15.13,15.13,15.13,15.13,1
20160701|2016-04-04 01:00,4,15.08,15.08,14.99,14.99,11
20160701|2016-04-04 01:30,4,15.015,15.015,15.015,15.015,1
20160701|2016-04-04 02:00,4,15.015,15.015,15,15,10
20160701|2016-04-04 02:30,4,15.005,15.01,15.005,15.01,3
20160701|2016-04-04 03:00,4,15.03,15.04,14.99,14.99,15
20160701|2016-04-04 03:30,4,15.01,15.01,14.995,14.995,4
20160701|2016-04-04 04:00,4,15.01,15.01,14.995,14.995,4
20160701|2016-04-04 04:30,4,15.005,15.055,15.005,15.055,11
20160701|2016-04-04 05:00,4,14.995,15,14.975,14.99,7
20160701|2016-04-04 05:30,4,14.99,15.01,14.99,15.01,3
20160701|2016-04-04 06:00,4,14.995,15.02,14.995,15.015,13
20160701|2016-04-04 06:30,4,15.015,15.06,15.015,15.06,16
20160701|2016-04-04 07:00,4,15.05,15.07,15.04,15.04,32
20160701|2016-04-04 07:30,4,15.04,15.11,15.035,15.105,81
20160701|2016-04-04 08:00,4,15.09,15.095,15.07,15.09,29
20160701|2016-04-04 08:30,4,15.1,15.1,15.01,15.055,59
20160701|2016-04-04 09:00,4,15.11,15.12,15.025,15.05,62
20160701|2016-04-04 09:30,4,15.035,15.045,15.025,15.025,5
20160701|2016-04-04 10:00,4,15.015,15.035,14.99,15.025,43
20160701|2016-04-04 10:30,4,15.045,15.05,15.045,15.045,46
20160701|2016-04-04 11:00,4,15.05,15.05,14.99,14.995,41
20160701|2016-04-04 11:30,4,14.99,15.005,14.99,15,14
20160701|2016-04-04 12:00,4,14.99,14.995,14.97,14.975,92
20160701|2016-04-04 12:30,4,14.99,15,14.985,14.99,13
20160701|2016-04-04 13:00,4,14.98,14.995,14.98,14.99,16
20160701|2016-04-04 13:30,4,14.98,14.985,14.965,14.985,11
20160701|2016-04-04 14:00,4,14.975,14.975,14.975,14.975,1
20160701|2016-04-04 14:30,4,14.97,14.97,14.96,14.96,9
20160701|2016-04-04 15:00,4,14.96,14.96,14.955,14.955,2
20160701|2016-04-04 17:00,5,14.98,15,14.98,15,38
20160701|2016-04-04 20:00,5,15.05,15.06,15.05,15.06,21
20160701|2016-04-04 20:30,5,15.095,15.15,15.095,15.125,4
20160701|2016-04-04 21:00,5,15.11,15.11,15.11,15.11,3
20160701|2016-04-04 22:30,5,15.125,15.125,15.125,15.125,1
20160701|2016-04-04 23:00,5,15.12,15.12,15.12,15.12,8
20160701|2016-04-05 00:00,5,15.125,15.125,15.125,15.125,2
20160701|2016-04-05 00:30,5,15.14,15.14,15.125,15.125,11
20160701|2016-04-05 01:00,5,15.13,15.14,15.125,15.14,4
20160701|2016-04-05 01:30,5,15.11,15.11,15.11,15.11,1
20160701|2016-04-05 02:00,5,15.09,15.09,15.08,15.08,2
20160701|2016-04-05 02:30,5,15.085,15.115,15.085,15.115,11
20160701|2016-04-05 03:00,5,15.13,15.205,15.13,15.205,10
20160701|2016-04-05 03:30,5,15.215,15.235,15.19,15.19,10
20160701|2016-04-05 04:00,5,15.185,15.185,15.165,15.165,6
20160701|2016-04-05 04:30,5,15.16,15.175,15.16,15.17,10
20160701|2016-04-05 05:00,5,15.15,15.16,15.105,15.12,9
20160701|2016-04-05 05:30,5,15.175,15.19,15.165,15.165,4
20160701|2016-04-05 06:00,5,15.195,15.205,15.18,15.185,28
20160701|2016-04-05 06:30,5,15.185,15.19,15.175,15.185,15
20160701|2016-04-05 07:00,5,15.175,15.2,15.165,15.2,29
20160701|2016-04-05 07:30,5,15.2,15.25,15.195,15.22,136
20160701|2016-04-05 08:00,5,15.21,15.21,15.17,15.195,55
20160701|2016-04-05 08:30,5,15.195,15.22,15.175,15.21,57
20160701|2016-04-05 09:00,5,15.19,15.19,15.135,15.145,66
20160701|2016-04-05 09:30,5,15.14,15.175,15.14,15.175,23
20160701|2016-04-05 10:00,5,15.17,15.18,15.155,15.165,59
20160701|2016-04-05 10:30,5,15.16,15.215,15.16,15.205,50
20160701|2016-04-05 11:00,5,15.195,15.195,15.14,15.16,22
20160701|2016-04-05 11:30,5,15.165,15.165,15.15,15.15,11
20160701|2016-04-05 12:00,5,15.155,15.16,15.14,15.15,38
20160701|2016-04-05 12:30,5,15.145,15.145,15.14,15.14,2
20160701|2016-04-05 13:00,5,15.14,15.145,15.125,15.14,7
20160701|2016-04-05 13:30,5,15.145,15.145,15.135,15.14,18
20160701|2016-04-05 14:00,5,15.15,15.16,15.145,15.15,13
20160701|2016-04-05 14:30,5,15.16,15.185,15.16,15.185,16
20160701|2016-04-05 15:30,5,15.16,15.16,15.16,15.16,2
20160701|2016-04-05 17:00,6,15.175,15.175,15.17,15.17,3
20160701|2016-04-05 17:30,6,15.16,15.16,15.16,15.16,1
20160701|2016-04-05 22:00,6,15.15,15.15,15.135,15.135,8
20160701|2016-04-06 00:00,6,15.13,15.13,15.13,15.13,1
20160701|2016-04-06 00:30,6,15.135,15.135,15.12,15.12,2
20160701|2016-04-06 01:00,6,15.1,15.105,15.085,15.085,8
20160701|2016-04-06 01:30,6,15.085,15.095,15.085,15.095,4
20160701|2016-04-06 02:00,6,15.125,15.125,15.09,15.09,4
20160701|2016-04-06 02:30,6,15.11,15.12,15.11,15.12,4
20160701|2016-04-06 03:00,6,15.105,15.105,15.1,15.1,3
20160701|2016-04-06 03:30,6,15.105,15.2,15.105,15.2,9
20160701|2016-04-06 04:00,6,15.205,15.205,15.185,15.185,2
20160701|2016-04-06 04:30,6,15.165,15.165,15.165,15.165,5
20160701|2016-04-06 05:00,6,15.14,15.14,15.135,15.135,84
20160701|2016-04-06 05:30,6,15.14,15.15,15.14,15.15,3
20160701|2016-04-06 06:00,6,15.125,15.125,15.04,15.04,8
20160701|2016-04-06 06:30,6,15.005,15.035,15.005,15.035,27
20160701|2016-04-06 07:00,6,15.04,15.055,15.04,15.045,10
20160701|2016-04-06 07:30,6,15.01,15.01,14.96,14.99,98
20160701|2016-04-06 08:00,6,14.995,15.06,14.995,15.055,46
20160701|2016-04-06 08:30,6,15.08,15.1,15.055,15.065,54
20160701|2016-04-06 09:00,6,15.06,15.085,15.025,15.03,20
20160701|2016-04-06 09:30,6,15.045,15.075,15.045,15.075,26
20160701|2016-04-06 10:00,6,15.085,15.085,15.075,15.075,7
20160701|2016-04-06 10:30,6,15.07,15.235,15.07,15.18,120
20160701|2016-04-06 11:00,6,15.195,15.195,15.135,15.14,16
20160701|2016-04-06 11:30,6,15.125,15.13,15.06,15.075,32
20160701|2016-04-06 12:00,6,15.08,15.095,15.08,15.095,34
20160701|2016-04-06 12:30,6,15.1,15.1,15.085,15.085,6
20160701|2016-04-06 13:00,6,15.06,15.135,15.06,15.1,26
20160701|2016-04-06 13:30,6,15.09,15.095,15.09,15.095,6
20160701|2016-04-06 14:00,6,15.08,15.08,15.08,15.08,4
20160701|2016-04-06 14:30,6,15.08,15.105,15.08,15.105,3
20160701|2016-04-06 15:00,6,15.1,15.1,15.1,15.1,2
20160701|2016-04-06 17:30,7,15.11,15.11,15.11,15.11,2
20160701|2016-04-06 19:00,7,15.14,15.14,15.14,15.14,1
20160701|2016-04-06 19:30,7,15.13,15.13,15.125,15.125,3
20160701|2016-04-06 20:00,7,15.12,15.12,15.12,15.12,1
20160701|2016-04-06 20:30,7,15.13,15.13,15.13,15.13,1
20160701|2016-04-06 22:00,7,15.12,15.12,15.12,15.12,1
20160701|2016-04-07 00:00,7,15.165,15.17,15.165,15.17,2
20160701|2016-04-07 00:30,7,15.18,15.18,15.165,15.165,5
20160701|2016-04-07 01:00,7,15.15,15.16,15.15,15.15,7
20160701|2016-04-07 01:30,7,15.18,15.185,15.18,15.18,6
20160701|2016-04-07 02:00,7,15.165,15.165,15.115,15.115,10
20160701|2016-04-07 02:30,7,15.15,15.15,15.15,15.15,3
20160701|2016-04-07 03:00,7,15.155,15.16,15.155,15.16,2
20160701|2016-04-07 03:30,7,15.15,15.26,15.15,15.26,18
20160701|2016-04-07 04:00,7,15.27,15.3,15.26,15.29,40
20160701|2016-04-07 04:30,7,15.28,15.28,15.265,15.27,8
20160701|2016-04-07 05:00,7,15.25,15.25,15.195,15.205,8
20160701|2016-04-07 05:30,7,15.2,15.22,15.2,15.22,6
20160701|2016-04-07 06:00,7,15.275,15.28,15.26,15.28,18
20160701|2016-04-07 06:30,7,15.275,15.275,15.225,15.225,36
20160701|2016-04-07 07:00,7,15.225,15.29,15.205,15.275,29
20160701|2016-04-07 07:30,7,15.27,15.31,15.27,15.305,25
20160701|2016-04-07 08:00,7,15.28,15.33,15.28,15.33,78
20160701|2016-04-07 08:30,7,15.34,15.4,15.34,15.37,97
20160701|2016-04-07 09:00,7,15.345,15.345,15.3,15.31,40
20160701|2016-04-07 09:30,7,15.315,15.34,15.3,15.34,77
20160701|2016-04-07 10:00,7,15.34,15.35,15.325,15.34,58
20160701|2016-04-07 10:30,7,15.33,15.345,15.295,15.305,36
20160701|2016-04-07 11:00,7,15.31,15.32,15.285,15.295,19
20160701|2016-04-07 11:30,7,15.3,15.3,15.265,15.27,33
20160701|2016-04-07 12:00,7,15.265,15.27,15.185,15.225,169
20160701|2016-04-07 12:30,7,15.24,15.24,15.24,15.24,5
20160701|2016-04-07 13:00,7,15.23,15.23,15.22,15.23,8
20160701|2016-04-07 13:30,7,15.265,15.265,15.255,15.255,4
20160701|2016-04-07 14:00,7,15.235,15.235,15.225,15.23,3
20160701|2016-04-07 14:30,7,15.235,15.25,15.235,15.25,4
20160701|2016-04-07 15:00,7,15.255,15.255,15.255,15.255,1
20160701|2016-04-07 15:30,7,15.265,15.265,15.265,15.265,1
20160701|2016-04-07 17:30,8,15.255,15.255,15.255,15.255,1
20160701|2016-04-07 18:00,8,15.25,15.25,15.24,15.24,3
20160701|2016-04-07 18:30,8,15.255,15.255,15.255,15.255,1
20160701|2016-04-07 20:00,8,15.22,15.22,15.22,15.22,1
20160701|2016-04-07 20:30,8,15.23,15.235,15.23,15.235,9
20160701|2016-04-07 21:30,8,15.245,15.245,15.245,15.245,1
20160701|2016-04-07 22:00,8,15.24,15.24,15.24,15.24,5
20160701|2016-04-07 23:30,8,15.24,15.24,15.235,15.235,5
20160701|2016-04-08 00:00,8,15.23,15.23,15.22,15.22,2
20160701|2016-04-08 00:30,8,15.235,15.235,15.235,15.235,3
20160701|2016-04-08 02:00,8,15.185,15.2,15.17,15.2,10
20160701|2016-04-08 02:30,8,15.2,15.2,15.2,15.2,1
20160701|2016-04-08 03:00,8,15.275,15.275,15.23,15.23,3
20160701|2016-04-08 04:00,8,15.255,15.255,15.23,15.23,5
20160701|2016-04-08 04:30,8,15.225,15.225,15.2,15.2,3
20160701|2016-04-08 05:30,8,15.24,15.25,15.24,15.24,4
20160701|2016-04-08 06:00,8,15.21,15.24,15.2,15.24,45
20160701|2016-04-08 06:30,8,15.23,15.25,15.225,15.25,35
20160701|2016-04-08 07:00,8,15.24,15.275,15.24,15.275,27
20160701|2016-04-08 07:30,8,15.28,15.285,15.22,15.235,16
20160701|2016-04-08 08:00,8,15.245,15.28,15.245,15.27,23
20160701|2016-04-08 08:30,8,15.27,15.35,15.265,15.34,68
20160701|2016-04-08 09:00,8,15.34,15.375,15.335,15.34,177
20160701|2016-04-08 09:30,8,15.34,15.345,15.32,15.335,26
20160701|2016-04-08 10:00,8,15.365,15.405,15.36,15.385,43
20160701|2016-04-08 10:30,8,15.375,15.375,15.35,15.35,13
20160701|2016-04-08 11:00,8,15.37,15.39,15.365,15.39,18
20160701|2016-04-08 11:30,8,15.395,15.395,15.38,15.385,12
20160701|2016-04-08 12:00,8,15.4,15.43,15.395,15.42,216
20160701|2016-04-08 12:30,8,15.42,15.42,15.4,15.405,8
20160701|2016-04-08 13:00,8,15.39,15.39,15.38,15.39,12
20160701|2016-04-08 13:30,8,15.395,15.41,15.395,15.405,16
20160701|2016-04-08 14:00,8,15.39,15.41,15.39,15.41,7
20160701|2016-04-08 14:30,8,15.415,15.425,15.415,15.42,14
20160701|2016-04-08 15:00,8,15.41,15.41,15.41,15.41,6
20160701|2016-04-08 15:30,8,15.41,15.42,15.41,15.42,4
20160701|2016-04-10 17:00,11,15.45,15.48,15.45,15.48,3
20160701|2016-04-10 17:30,11,15.475,15.475,15.465,15.47,6
20160701|2016-04-10 18:00,11,15.455,15.455,15.455,15.455,5
20160701|2016-04-10 18:30,11,15.44,15.44,15.44,15.44,5
20160701|2016-04-10 19:00,11,15.44,15.455,15.44,15.45,5
20160701|2016-04-10 19:30,11,15.445,15.445,15.445,15.445,1
20160701|2016-04-10 20:00,11,15.445,15.52,15.445,15.515,21
20160701|2016-04-10 20:30,11,15.51,15.51,15.465,15.465,9
20160701|2016-04-10 21:00,11,15.505,15.505,15.495,15.505,18
20160701|2016-04-10 21:30,11,15.495,15.52,15.495,15.5,17
20160701|2016-04-10 22:00,11,15.48,15.48,15.47,15.47,10
20160701|2016-04-10 22:30,11,15.475,15.475,15.475,15.475,3
20160701|2016-04-10 23:00,11,15.495,15.495,15.495,15.495,2
20160701|2016-04-11 00:00,11,15.49,15.49,15.49,15.49,1
20160701|2016-04-11 00:30,11,15.485,15.495,15.47,15.47,11
20160701|2016-04-11 01:00,11,15.47,15.47,15.47,15.47,1
20160701|2016-04-11 01:30,11,15.49,15.515,15.485,15.515,8
20160701|2016-04-11 02:00,11,15.515,15.565,15.515,15.565,20
20160701|2016-04-11 02:30,11,15.56,15.56,15.52,15.525,17
20160701|2016-04-11 03:00,11,15.53,15.55,15.53,15.54,13
20160701|2016-04-11 03:30,11,15.54,15.54,15.52,15.53,7
20160701|2016-04-11 04:00,11,15.55,15.55,15.54,15.545,4
20160701|2016-04-11 04:30,11,15.545,15.58,15.54,15.575,8
20160701|2016-04-11 05:00,11,15.575,15.585,15.575,15.585,8
20160701|2016-04-11 05:30,11,15.605,15.635,15.605,15.615,3
20160701|2016-04-11 06:00,11,15.605,15.65,15.605,15.645,83
20160701|2016-04-11 06:30,11,15.615,15.64,15.605,15.605,19
20160701|2016-04-11 07:00,11,15.61,15.8,15.61,15.77,122
20160701|2016-04-11 07:30,11,15.785,15.825,15.775,15.78,204
20160701|2016-04-11 08:00,11,15.785,15.8,15.76,15.76,271
20160701|2016-04-11 08:30,11,15.765,15.86,15.76,15.835,218
20160701|2016-04-11 09:00,11,15.85,15.88,15.81,15.85,148
20160701|2016-04-11 09:30,11,15.845,15.9,15.845,15.88,219
20160701|2016-04-11 10:00,11,15.885,15.965,15.885,15.94,182
20160701|2016-04-11 10:30,11,15.94,15.975,15.93,15.965,94
20160701|2016-04-11 11:00,11,15.97,15.995,15.97,15.975,86
20160701|2016-04-11 11:30,11,15.97,16,15.96,16,46
20160701|2016-04-11 12:00,11,16.01,16.025,15.97,15.975,368
20160701|2016-04-11 12:30,11,15.97,15.99,15.96,15.99,20
20160701|2016-04-11 13:00,11,15.97,15.99,15.97,15.99,8
20160701|2016-04-11 13:30,11,16,16,15.975,15.975,23
20160701|2016-04-11 14:00,11,15.99,16.01,15.99,16.01,19
20160701|2016-04-11 14:30,11,16.005,16.005,15.96,15.96,39
20160701|2016-04-11 15:00,11,15.955,15.96,15.95,15.96,10
20160701|2016-04-11 15:30,11,15.96,15.985,15.96,15.985,28
20160701|2016-04-11 17:00,12,15.995,16,15.97,16,64
20160701|2016-04-11 17:30,12,16,16,16,16,28
20160701|2016-04-11 18:00,12,15.975,15.975,15.965,15.965,5
20160701|2016-04-11 18:30,12,15.96,15.96,15.95,15.95,6
20160701|2016-04-11 19:00,12,15.95,15.95,15.945,15.945,5
20160701|2016-04-11 19:30,12,15.935,15.935,15.895,15.91,30
20160701|2016-04-11 20:00,12,15.92,15.92,15.855,15.865,112
20160701|2016-04-11 20:30,12,15.87,15.87,15.855,15.855,16
20160701|2016-04-11 21:00,12,15.865,15.87,15.855,15.87,21
20160701|2016-04-11 21:30,12,15.865,15.9,15.865,15.875,70
20160701|2016-04-11 22:00,12,15.87,15.88,15.87,15.88,73
20160701|2016-04-11 22:30,12,15.88,15.92,15.88,15.92,170
20160701|2016-04-11 23:00,12,15.915,15.915,15.905,15.905,10
20160701|2016-04-11 23:30,12,15.9,15.9,15.885,15.885,7
20160701|2016-04-12 00:00,12,15.88,15.88,15.845,15.87,27
20160701|2016-04-12 00:30,12,15.905,15.91,15.885,15.885,34
20160701|2016-04-12 01:00,12,15.9,15.91,15.9,15.91,15
20160701|2016-04-12 01:30,12,15.91,15.985,15.91,15.975,34
20160701|2016-04-12 02:00,12,15.97,16.025,15.97,15.995,25
20160701|2016-04-12 02:30,12,16,16.005,15.99,16.005,12
20160701|2016-04-12 03:00,12,16.015,16.105,16.015,16.06,75
20160701|2016-04-12 03:30,12,16.07,16.105,16.07,16.075,48
20160701|2016-04-12 04:00,12,16.08,16.1,16.08,16.1,16
20160701|2016-04-12 04:30,12,16.085,16.085,16.05,16.05,127
20160701|2016-04-12 05:00,12,16.045,16.05,16.02,16.025,9
20160701|2016-04-12 05:30,12,16.035,16.05,16.035,16.05,10
20160701|2016-04-12 06:00,12,16.04,16.075,16.035,16.075,10
20160701|2016-04-12 06:30,12,16.08,16.245,16.075,16.21,290
20160701|2016-04-12 07:00,12,16.2,16.22,16.08,16.2,178
20160701|2016-04-12 07:30,12,16.205,16.23,16.125,16.14,156
20160701|2016-04-12 08:00,12,16.125,16.195,16.06,16.11,445
20160701|2016-04-12 08:30,12,16.105,16.155,16.06,16.06,305
20160701|2016-04-12 09:00,12,16.07,16.125,16.035,16.12,262
20160701|2016-04-12 09:30,12,16.14,16.14,16.06,16.115,108
20160701|2016-04-12 10:00,12,16.1,16.175,16.1,16.175,80
20160701|2016-04-12 10:30,12,16.175,16.23,16.165,16.185,456
20160701|2016-04-12 11:00,12,16.18,16.2,16.15,16.195,28
20160701|2016-04-12 11:30,12,16.18,16.21,16.17,16.195,76
20160701|2016-04-12 12:00,12,16.19,16.27,16.19,16.255,483
20160701|2016-04-12 12:30,12,16.26,16.265,16.23,16.24,70
20160701|2016-04-12 13:00,12,16.24,16.24,16.22,16.22,26
20160701|2016-04-12 13:30,12,16.21,16.24,16.21,16.24,27
20160701|2016-04-12 14:00,12,16.24,16.26,16.24,16.255,25
20160701|2016-04-12 14:30,12,16.25,16.26,16.25,16.26,14
20160701|2016-04-12 15:00,12,16.22,16.24,16.22,16.24,9
20160701|2016-04-12 15:30,12,16.25,16.25,16.25,16.25,1
20160701|2016-04-12 17:00,13,16.245,16.245,16.21,16.21,26
20160701|2016-04-12 17:30,13,16.22,16.23,16.22,16.23,3
20160701|2016-04-12 18:00,13,16.22,16.225,16.22,16.22,10
20160701|2016-04-12 18:30,13,16.205,16.205,16.195,16.195,8
20160701|2016-04-12 19:00,13,16.195,16.225,16.195,16.225,4
20160701|2016-04-12 19:30,13,16.21,16.21,16.19,16.2,3
20160701|2016-04-12 20:00,13,16.2,16.215,16.15,16.18,242
20160701|2016-04-12 20:30,13,16.175,16.175,16.165,16.165,40
20160701|2016-04-12 21:00,13,16.17,16.195,16.17,16.185,37
20160701|2016-04-12 21:30,13,16.19,16.19,16.14,16.15,28
20160701|2016-04-12 22:00,13,16.14,16.145,16.12,16.12,14
20160701|2016-04-12 22:30,13,16.14,16.16,16.14,16.16,4
20160701|2016-04-12 23:00,13,16.15,16.15,16.15,16.15,1
20160701|2016-04-13 00:00,13,16.125,16.125,16.09,16.095,14
20160701|2016-04-13 00:30,13,16.105,16.13,16.1,16.11,40
20160701|2016-04-13 01:00,13,16.11,16.135,16.1,16.13,54
20160701|2016-04-13 01:30,13,16.11,16.13,16.09,16.11,45
20160701|2016-04-13 02:00,13,16.12,16.12,16.09,16.115,18
20160701|2016-04-13 02:30,13,16.13,16.205,16.13,16.16,12
20160701|2016-04-13 03:00,13,16.18,16.18,16.155,16.155,20
20160701|2016-04-13 03:30,13,16.13,16.13,16.105,16.105,13
20160701|2016-04-13 04:00,13,16.09,16.11,16.09,16.1,7
20160701|2016-04-13 04:30,13,16.1,16.11,16.1,16.1,5
20160701|2016-04-13 05:00,13,16.105,16.105,16.06,16.105,92
20160701|2016-04-13 05:30,13,16.095,16.095,16.07,16.085,18
20160701|2016-04-13 06:00,13,16.065,16.1,16.065,16.065,4
20160701|2016-04-13 06:30,13,16.105,16.145,16.1,16.145,19
20160701|2016-04-13 07:00,13,16.135,16.18,16.125,16.145,121
20160701|2016-04-13 07:30,13,16.15,16.225,16.15,16.21,112
20160701|2016-04-13 08:00,13,16.205,16.365,16.2,16.34,470
20160701|2016-04-13 08:30,13,16.34,16.345,16.14,16.17,286
20160701|2016-04-13 09:00,13,16.17,16.28,16.165,16.25,191
20160701|2016-04-13 09:30,13,16.265,16.32,16.235,16.275,85
20160701|2016-04-13 10:00,13,16.3,16.305,16.255,16.28,42
20160701|2016-04-13 10:30,13,16.26,16.275,16.24,16.265,109
20160701|2016-04-13 11:00,13,16.26,16.275,16.26,16.265,22
20160701|2016-04-13 11:30,13,16.265,16.36,16.265,16.355,173
20160701|2016-04-13 12:00,13,16.345,16.38,16.325,16.345,312
20160701|2016-04-13 12:30,13,16.345,16.365,16.335,16.355,23
20160701|2016-04-13 13:00,13,16.33,16.345,16.33,16.34,22
20160701|2016-04-13 13:30,13,16.32,16.32,16.32,16.32,5
20160701|2016-04-13 14:00,13,16.305,16.305,16.26,16.275,61
20160701|2016-04-13 14:30,13,16.295,16.295,16.29,16.29,8
20160701|2016-04-13 15:00,13,16.285,16.285,16.285,16.285,7
20160701|2016-04-13 15:30,13,16.295,16.295,16.29,16.29,2
20160701|2016-04-13 17:00,14,16.285,16.285,16.27,16.275,37
20160701|2016-04-13 17:30,14,16.27,16.27,16.26,16.26,27
20160701|2016-04-13 18:00,14,16.25,16.27,16.25,16.27,3
20160701|2016-04-13 18:30,14,16.25,16.25,16.25,16.25,1
20160701|2016-04-13 19:00,14,16.24,16.25,16.145,16.18,21
20160701|2016-04-13 19:30,14,16.175,16.195,16.175,16.195,12
20160701|2016-04-13 20:00,14,16.19,16.195,16.105,16.115,41
20160701|2016-04-13 20:30,14,16.1,16.13,16.08,16.125,111
20160701|2016-04-13 21:00,14,16.14,16.145,16.14,16.14,14
20160701|2016-04-13 21:30,14,16.14,16.145,16.125,16.14,9
20160701|2016-04-13 22:00,14,16.14,16.15,16.14,16.14,15
20160701|2016-04-13 22:30,14,16.11,16.11,16.11,16.11,2
20160701|2016-04-13 23:30,14,16.135,16.135,16.13,16.135,3
20160701|2016-04-14 00:30,14,16.12,16.12,16.12,16.12,1
20160701|2016-04-14 01:00,14,16.105,16.13,16.1,16.13,130
20160701|2016-04-14 01:30,14,16.12,16.15,16.1,16.14,118
20160701|2016-04-14 02:00,14,16.135,16.135,15.965,16.02,169
20160701|2016-04-14 02:30,14,16.03,16.14,16.03,16.14,49
20160701|2016-04-14 03:00,14,16.13,16.22,16.12,16.19,43
20160701|2016-04-14 03:30,14,16.205,16.27,16.205,16.26,40
20160701|2016-04-14 04:00,14,16.23,16.275,16.225,16.23,34
20160701|2016-04-14 04:30,14,16.215,16.215,16.145,16.165,23
20160701|2016-04-14 05:00,14,16.17,16.21,16.155,16.16,11
20160701|2016-04-14 05:30,14,16.17,16.17,16.17,16.17,1
20160701|2016-04-14 06:00,14,16.185,16.195,16.18,16.18,10
20160701|2016-04-14 06:30,14,16.175,16.205,16.17,16.18,21
20160701|2016-04-14 07:00,14,16.195,16.205,16.08,16.165,134
20160701|2016-04-14 07:30,14,16.18,16.265,16.18,16.22,169
20160701|2016-04-14 08:00,14,16.21,16.28,16.21,16.26,113
20160701|2016-04-14 08:30,14,16.24,16.305,16.21,16.225,107
20160701|2016-04-14 09:00,14,16.255,16.28,16.24,16.255,176
20160701|2016-04-14 09:30,14,16.255,16.265,16.2,16.2,147
20160701|2016-04-14 10:00,14,16.205,16.215,16.16,16.21,116
20160701|2016-04-14 10:30,14,16.21,16.215,16.155,16.19,48
20160701|2016-04-14 11:00,14,16.17,16.2,16.17,16.195,43
20160701|2016-04-14 11:30,14,16.19,16.2,16.17,16.19,36
20160701|2016-04-14 12:00,14,16.215,16.225,16.185,16.215,487
20160701|2016-04-14 12:30,14,16.205,16.22,16.205,16.22,4
20160701|2016-04-14 13:00,14,16.23,16.23,16.215,16.215,7
20160701|2016-04-14 13:30,14,16.215,16.215,16.195,16.21,12
20160701|2016-04-14 14:00,14,16.22,16.225,16.175,16.185,27
20160701|2016-04-14 14:30,14,16.195,16.205,16.195,16.195,122
20160701|2016-04-14 15:30,14,16.195,16.2,16.195,16.2,2
20160701|2016-04-14 17:00,15,16.21,16.21,16.21,16.21,8
20160701|2016-04-14 17:30,15,16.2,16.2,16.2,16.2,1
20160701|2016-04-14 19:00,15,16.22,16.23,16.21,16.21,5
20160701|2016-04-14 19:30,15,16.16,16.16,16.16,16.16,1
20160701|2016-04-14 20:00,15,16.17,16.185,16.17,16.18,4
20160701|2016-04-14 20:30,15,16.18,16.18,16.165,16.18,13
20160701|2016-04-14 21:00,15,16.18,16.21,16.18,16.21,6
20160701|2016-04-14 21:30,15,16.2,16.215,16.195,16.215,80
20160701|2016-04-14 22:00,15,16.21,16.23,16.21,16.23,15
20160701|2016-04-14 23:00,15,16.21,16.21,16.21,16.21,2
20160701|2016-04-15 00:00,15,16.23,16.25,16.23,16.24,22
20160701|2016-04-15 00:30,15,16.235,16.25,16.225,16.245,14
20160701|2016-04-15 01:00,15,16.245,16.26,16.245,16.26,9
20160701|2016-04-15 01:30,15,16.255,16.26,16.225,16.245,21
20160701|2016-04-15 02:00,15,16.23,16.235,16.21,16.235,47
20160701|2016-04-15 02:30,15,16.25,16.265,16.245,16.265,15
20160701|2016-04-15 03:00,15,16.26,16.315,16.26,16.305,36
20160701|2016-04-15 03:30,15,16.31,16.31,16.27,16.27,12
20160701|2016-04-15 04:00,15,16.285,16.285,16.24,16.275,29
20160701|2016-04-15 04:30,15,16.26,16.26,16.25,16.255,10
20160701|2016-04-15 05:00,15,16.26,16.29,16.26,16.275,28
20160701|2016-04-15 05:30,15,16.28,16.28,16.27,16.275,9
20160701|2016-04-15 06:00,15,16.275,16.275,16.245,16.245,21
20160701|2016-04-15 06:30,15,16.245,16.245,16.245,16.245,1
20160701|2016-04-15 07:00,15,16.235,16.235,16.185,16.2,54
20160701|2016-04-15 07:30,15,16.205,16.235,16.195,16.23,38
20160701|2016-04-15 08:00,15,16.26,16.28,16.205,16.235,248
20160701|2016-04-15 08:30,15,16.25,16.255,16.16,16.185,132
20160701|2016-04-15 09:00,15,16.185,16.25,16.185,16.24,67
20160701|2016-04-15 09:30,15,16.25,16.25,16.215,16.23,39
20160701|2016-04-15 10:00,15,16.22,16.265,16.22,16.255,68
20160701|2016-04-15 10:30,15,16.27,16.355,16.27,16.31,398
20160701|2016-04-15 11:00,15,16.315,16.355,16.305,16.32,103
20160701|2016-04-15 11:30,15,16.34,16.36,16.33,16.35,51
20160701|2016-04-15 12:00,15,16.36,16.425,16.33,16.33,256
20160701|2016-04-15 12:30,15,16.32,16.34,16.32,16.34,27
20160701|2016-04-15 13:00,15,16.325,16.325,16.275,16.295,59
20160701|2016-04-15 13:30,15,16.295,16.305,16.28,16.305,27
20160701|2016-04-15 14:00,15,16.305,16.315,16.3,16.31,16
20160701|2016-04-15 14:30,15,16.315,16.32,16.285,16.285,10
20160701|2016-04-15 15:30,15,16.285,16.285,16.28,16.28,11
20160701|2016-04-17 17:00,18,16.295,16.345,16.295,16.345,33
20160701|2016-04-17 17:30,18,16.345,16.355,16.325,16.335,35
20160701|2016-04-17 18:00,18,16.31,16.32,16.3,16.3,63
20160701|2016-04-17 18:30,18,16.29,16.31,16.27,16.31,74
20160701|2016-04-17 19:00,18,16.31,16.315,16.305,16.315,5
20160701|2016-04-17 19:30,18,16.295,16.295,16.215,16.235,20
20160701|2016-04-17 20:00,18,16.26,16.27,16.235,16.26,20
20160701|2016-04-17 20:30,18,16.245,16.255,16.205,16.25,59
20160701|2016-04-17 21:00,18,16.235,16.245,16.22,16.235,65
20160701|2016-04-17 21:30,18,16.235,16.235,16.235,16.235,1
20160701|2016-04-17 22:00,18,16.225,16.225,16.2,16.205,16
20160701|2016-04-17 22:30,18,16.215,16.215,16.205,16.21,5
20160701|2016-04-17 23:00,18,16.205,16.215,16.205,16.215,3
20160701|2016-04-17 23:30,18,16.22,16.245,16.22,16.235,6
20160701|2016-04-18 00:00,18,16.22,16.225,16.22,16.225,3
20160701|2016-04-18 00:30,18,16.205,16.245,16.205,16.24,15
20160701|2016-04-18 01:00,18,16.225,16.24,16.225,16.24,15
20160701|2016-04-18 01:30,18,16.24,16.255,16.175,16.175,54
20160701|2016-04-18 02:00,18,16.17,16.21,16.17,16.205,31
20160701|2016-04-18 02:30,18,16.2,16.23,16.2,16.22,7
20160701|2016-04-18 03:00,18,16.2,16.2,16.195,16.2,7
20160701|2016-04-18 03:30,18,16.21,16.24,16.205,16.235,23
20160701|2016-04-18 04:00,18,16.24,16.255,16.24,16.245,4
20160701|2016-04-18 04:30,18,16.25,16.275,16.25,16.27,7
20160701|2016-04-18 05:00,18,16.28,16.29,16.27,16.27,81
20160701|2016-04-18 05:30,18,16.27,16.285,16.265,16.265,9
20160701|2016-04-18 06:00,18,16.28,16.285,16.27,16.285,9
20160701|2016-04-18 06:30,18,16.25,16.25,16.25,16.25,2
20160701|2016-04-18 07:00,18,16.275,16.315,16.265,16.31,15
20160701|2016-04-18 07:30,18,16.29,16.335,16.29,16.295,112
20160701|2016-04-18 08:00,18,16.305,16.34,16.29,16.305,133
20160701|2016-04-18 08:30,18,16.315,16.33,16.285,16.285,94
20160701|2016-04-18 09:00,18,16.285,16.3,16.255,16.295,148
20160701|2016-04-18 09:30,18,16.29,16.32,16.29,16.315,103
20160701|2016-04-18 10:00,18,16.31,16.315,16.275,16.3,77
20160701|2016-04-18 10:30,18,16.3,16.375,16.285,16.285,199
20160701|2016-04-18 11:00,18,16.295,16.3,16.27,16.27,48
20160701|2016-04-18 11:30,18,16.265,16.29,16.255,16.28,65
20160701|2016-04-18 12:00,18,16.28,16.305,16.28,16.295,261
20160701|2016-04-18 12:30,18,16.3,16.3,16.275,16.28,6
20160701|2016-04-18 13:00,18,16.275,16.285,16.265,16.265,53
20160701|2016-04-18 13:30,18,16.25,16.26,16.25,16.255,36
20160701|2016-04-18 14:00,18,16.255,16.26,16.255,16.26,6
20160701|2016-04-18 14:30,18,16.26,16.27,16.26,16.27,3
20160701|2016-04-18 15:00,18,16.27,16.295,16.27,16.29,15
20160701|2016-04-18 15:30,18,16.3,16.3,16.29,16.29,2
20160701|2016-04-18 17:00,19,16.26,16.26,16.255,16.255,3
20160701|2016-04-18 18:30,19,16.255,16.255,16.225,16.23,14
20160701|2016-04-18 19:00,19,16.225,16.23,16.22,16.23,14
20160701|2016-04-18 19:30,19,16.23,16.23,16.22,16.225,6
20160701|2016-04-18 20:00,19,16.255,16.255,16.255,16.255,1
20160701|2016-04-18 20:30,19,16.23,16.23,16.23,16.23,1
20160701|2016-04-18 21:00,19,16.25,16.25,16.25,16.25,1
20160701|2016-04-18 21:30,19,16.24,16.24,16.24,16.24,6
20160701|2016-04-18 22:00,19,16.245,16.245,16.245,16.245,5
20160701|2016-04-18 22:30,19,16.265,16.27,16.265,16.265,33
20160701|2016-04-18 23:00,19,16.275,16.275,16.265,16.265,2
20160701|2016-04-18 23:30,19,16.28,16.33,16.28,16.3,17
20160701|2016-04-19 00:30,19,16.29,16.3,16.29,16.3,6
20160701|2016-04-19 01:00,19,16.3,16.515,16.3,16.445,250
20160701|2016-04-19 01:30,19,16.47,16.8,16.46,16.755,656
20160701|2016-04-19 02:00,19,16.745,16.765,16.58,16.715,282
20160701|2016-04-19 02:30,19,16.72,16.72,16.6,16.625,224
20160701|2016-04-19 03:00,19,16.65,16.715,16.65,16.71,132
20160701|2016-04-19 03:30,19,16.705,16.73,16.705,16.72,33
20160701|2016-04-19 04:00,19,16.73,16.845,16.705,16.79,173
20160701|2016-04-19 04:30,19,16.77,16.785,16.75,16.765,40
20160701|2016-04-19 05:00,19,16.76,16.775,16.75,16.775,15
20160701|2016-04-19 05:30,19,16.775,16.775,16.685,16.725,24
20160701|2016-04-19 06:00,19,16.73,16.745,16.705,16.715,98
20160701|2016-04-19 06:30,19,16.71,16.8,16.71,16.775,125
20160701|2016-04-19 07:00,19,16.77,16.995,16.77,16.92,393
20160701|2016-04-19 07:30,19,16.925,16.99,16.91,16.985,370
20160701|2016-04-19 08:00,19,16.985,17.15,16.98,17.075,948
20160701|2016-04-19 08:30,19,17.075,17.09,16.99,17.06,438
20160701|2016-04-19 09:00,19,17.06,17.085,16.965,16.98,568
20160701|2016-04-19 09:30,19,16.975,17.035,16.93,17.03,459
20160701|2016-04-19 10:00,19,17.03,17.055,17.01,17.03,185
20160701|2016-04-19 10:30,19,17.03,17.055,17.02,17.045,162
20160701|2016-04-19 11:00,19,17.04,17.045,16.93,16.955,403
20160701|2016-04-19 11:30,19,16.955,16.975,16.94,16.965,221
20160701|2016-04-19 12:00,19,16.965,17.025,16.965,17.015,757
20160701|2016-04-19 12:30,19,17.005,17.005,16.98,16.98,111
20160701|2016-04-19 13:00,19,16.975,17,16.97,17,73
20160701|2016-04-19 13:30,19,17,17.03,17,17.02,51
20160701|2016-04-19 14:00,19,17.02,17.02,17.01,17.015,14
20160701|2016-04-19 14:30,19,17.025,17.025,16.985,17.005,13
20160701|2016-04-19 15:00,19,17.005,17.005,17.005,17.005,1
20160701|2016-04-19 15:30,19,17,17.005,17,17,6
20160701|2016-04-19 17:00,20,17.01,17.015,17.005,17.01,65
20160701|2016-04-19 17:30,20,17.02,17.02,17.015,17.015,10
20160701|2016-04-19 18:30,20,17.015,17.025,17,17,26
20160701|2016-04-19 19:00,20,17,17.03,17,17,15
20160701|2016-04-19 19:30,20,17.005,17.005,16.985,17,28
20160701|2016-04-19 20:00,20,16.995,17.185,16.995,17.175,100
20160701|2016-04-19 20:30,20,17.2,17.25,17.18,17.195,244
20160701|2016-04-19 21:00,20,17.185,17.225,17.155,17.215,67
20160701|2016-04-19 21:30,20,17.195,17.215,17.19,17.215,27
20160701|2016-04-19 22:00,20,17.215,17.28,17.19,17.215,115
20160701|2016-04-19 22:30,20,17.215,17.215,17.19,17.2,39
20160701|2016-04-19 23:00,20,17.2,17.295,17.18,17.18,97
20160701|2016-04-19 23:30,20,17.19,17.205,17.19,17.205,4
20160701|2016-04-20 00:00,20,17.2,17.2,17.16,17.17,43
20160701|2016-04-20 00:30,20,17.15,17.15,16.9,16.945,302
20160701|2016-04-20 01:00,20,16.945,17,16.93,17,177
20160701|2016-04-20 01:30,20,17,17.065,16.975,16.985,30
20160701|2016-04-20 02:00,20,16.98,17.015,16.94,16.97,59
20160701|2016-04-20 02:30,20,16.955,16.955,16.92,16.935,33
20160701|2016-04-20 03:00,20,16.93,16.985,16.925,16.975,30
20160701|2016-04-20 03:30,20,16.97,16.995,16.97,16.995,17
20160701|2016-04-20 04:00,20,17.01,17.04,17.01,17.03,63
20160701|2016-04-20 04:30,20,17.02,17.1,17.02,17.1,30
20160701|2016-04-20 05:00,20,17.105,17.105,17.05,17.05,15
20160701|2016-04-20 05:30,20,17.05,17.05,17.035,17.04,29
20160701|2016-04-20 06:00,20,17.065,17.13,17.065,17.095,28
20160701|2016-04-20 06:30,20,17.09,17.15,17.08,17.115,65
20160701|2016-04-20 07:00,20,17.125,17.185,17.085,17.16,262
20160701|2016-04-20 07:30,20,17.155,17.205,17.115,17.145,480
20160701|2016-04-20 08:00,20,17.15,17.2,17.05,17.13,559
20160701|2016-04-20 08:30,20,17.12,17.225,17.1,17.19,596
20160701|2016-04-20 09:00,20,17.205,17.205,17.105,17.115,470
20160701|2016-04-20 09:30,20,17.12,17.185,17.12,17.18,375
20160701|2016-04-20 10:00,20,17.185,17.25,17.15,17.16,471
20160701|2016-04-20 10:30,20,17.155,17.225,17.14,17.18,307
20160701|2016-04-20 11:00,20,17.185,17.21,17.17,17.19,209
20160701|2016-04-20 11:30,20,17.2,17.24,17.18,17.18,260
20160701|2016-04-20 12:00,20,17.185,17.23,17.165,17.195,446
20160701|2016-04-20 12:30,20,17.2,17.2,17.16,17.2,86
20160701|2016-04-20 13:00,20,17.18,17.205,17.18,17.205,42
20160701|2016-04-20 13:30,20,17.2,17.2,17.16,17.175,41
20160701|2016-04-20 14:00,20,17.175,17.175,17.01,17.015,94
20160701|2016-04-20 14:30,20,17.015,17.075,17.015,17.035,82
20160701|2016-04-20 15:00,20,17.045,17.045,17.03,17.03,3
20160701|2016-04-20 15:30,20,17.03,17.03,17.02,17.02,20
20160701|2016-04-20 17:00,21,17,17.01,16.99,17.01,52
20160701|2016-04-20 17:30,21,17.035,17.035,17.02,17.02,3
20160701|2016-04-20 18:00,21,17.02,17.02,17.02,17.02,5
20160701|2016-04-20 18:30,21,17.03,17.03,17.03,17.03,6
20160701|2016-04-20 19:00,21,17.03,17.035,16.985,16.985,41
20160701|2016-04-20 19:30,21,16.985,17.015,16.985,17.015,7
20160701|2016-04-20 20:00,21,17.04,17.13,17.04,17.12,89
20160701|2016-04-20 20:30,21,17.135,17.15,17.085,17.095,51
20160701|2016-04-20 21:00,21,17.095,17.11,17.095,17.11,24
20160701|2016-04-20 21:30,21,17.12,17.46,17.12,17.405,573
20160701|2016-04-20 22:00,21,17.41,17.44,17.325,17.35,243
20160701|2016-04-20 22:30,21,17.355,17.38,17.35,17.38,42
20160701|2016-04-20 23:00,21,17.375,17.38,17.345,17.35,26
20160701|2016-04-20 23:30,21,17.335,17.345,17.315,17.335,43
20160701|2016-04-21 00:00,21,17.335,17.365,17.33,17.36,46
20160701|2016-04-21 00:30,21,17.375,17.46,17.375,17.43,276
20160701|2016-04-21 01:00,21,17.425,17.67,17.39,17.535,494
20160701|2016-04-21 01:30,21,17.53,17.6,17.48,17.55,137
20160701|2016-04-21 02:00,21,17.525,17.575,17.505,17.52,146
20160701|2016-04-21 02:30,21,17.51,17.52,17.34,17.425,203
20160701|2016-04-21 03:00,21,17.425,17.485,17.4,17.46,112
20160701|2016-04-21 03:30,21,17.465,17.485,17.415,17.47,172
20160701|2016-04-21 04:00,21,17.465,17.485,17.42,17.435,303
20160701|2016-04-21 04:30,21,17.44,17.515,17.42,17.475,466
20160701|2016-04-21 05:00,21,17.475,17.48,17.44,17.44,219
20160701|2016-04-21 05:30,21,17.455,17.46,17.42,17.42,35
20160701|2016-04-21 06:00,21,17.415,17.45,17.385,17.445,84
20160701|2016-04-21 06:30,21,17.44,17.47,17.36,17.46,188
20160701|2016-04-21 07:00,21,17.47,17.77,17.47,17.685,1210
20160701|2016-04-21 07:30,21,17.69,17.725,17.63,17.665,749
20160701|2016-04-21 08:00,21,17.675,17.735,17.22,17.315,1308
20160701|2016-04-21 08:30,21,17.32,17.32,16.8,16.835,1873
20160701|2016-04-21 09:00,21,16.84,17.19,16.84,17.075,959
20160701|2016-04-21 09:30,21,17.065,17.14,16.96,17.12,674
20160701|2016-04-21 10:00,21,17.12,17.18,17.04,17.18,494
20160701|2016-04-21 10:30,21,17.185,17.22,17.12,17.195,435
20160701|2016-04-21 11:00,21,17.19,17.195,17.135,17.155,230
20160701|2016-04-21 11:30,21,17.165,17.185,17.14,17.155,313
20160701|2016-04-21 12:00,21,17.15,17.175,17.12,17.125,343
20160701|2016-04-21 12:30,21,17.12,17.13,17.075,17.09,98
20160701|2016-04-21 13:00,21,17.08,17.1,17.05,17.05,232
20160701|2016-04-21 13:30,21,17.045,17.1,16.99,17.085,165
20160701|2016-04-21 14:00,21,17.105,17.12,17.05,17.05,48
20160701|2016-04-21 14:30,21,17.06,17.115,17.06,17.095,96
20160701|2016-04-21 15:00,21,17.075,17.08,17.075,17.08,4
20160701|2016-04-21 15:30,21,17.06,17.075,17.04,17.065,15
20160701|2016-04-21 17:00,22,17.055,17.095,17.055,17.095,39
20160701|2016-04-21 17:30,22,17.1,17.1,17.085,17.1,7
20160701|2016-04-21 18:30,22,17.095,17.095,17.08,17.08,11
20160701|2016-04-21 19:00,22,17.095,17.1,17.045,17.045,32
20160701|2016-04-21 19:30,22,17.03,17.08,16.98,17.07,115
20160701|2016-04-21 20:00,22,17.07,17.125,16.965,17.125,224
20160701|2016-04-21 20:30,22,17.125,17.22,17.085,17.22,390
20160701|2016-04-21 21:00,22,17.22,17.22,17.185,17.205,83
20160701|2016-04-21 21:30,22,17.21,17.21,17.16,17.19,97
20160701|2016-04-21 22:00,22,17.19,17.2,17.125,17.16,277
20160701|2016-04-21 22:30,22,17.175,17.19,17.175,17.175,11
20160701|2016-04-21 23:00,22,17.17,17.17,17.14,17.16,7
20160701|2016-04-21 23:30,22,17.16,17.16,17.11,17.125,13
20160701|2016-04-22 00:00,22,17.155,17.17,17.14,17.17,28
20160701|2016-04-22 00:30,22,17.15,17.155,17.095,17.1,31
20160701|2016-04-22 01:00,22,17.09,17.145,17.09,17.12,68
20160701|2016-04-22 01:30,22,17.125,17.15,17.1,17.14,101
20160701|2016-04-22 02:00,22,17.15,17.165,17.12,17.135,134
20160701|2016-04-22 02:30,22,17.135,17.19,17.09,17.19,130
20160701|2016-04-22 03:00,22,17.185,17.255,17.175,17.235,163
20160701|2016-04-22 03:30,22,17.24,17.25,17.195,17.195,100
20160701|2016-04-22 04:00,22,17.205,17.235,17.17,17.2,114
20160701|2016-04-22 04:30,22,17.195,17.275,17.195,17.26,184
20160701|2016-04-22 05:00,22,17.26,17.305,17.245,17.245,245
20160701|2016-04-22 05:30,22,17.24,17.255,17.22,17.235,20
20160701|2016-04-22 06:00,22,17.235,17.285,17.235,17.27,100
20160701|2016-04-22 06:30,22,17.26,17.27,17.225,17.245,132
20160701|2016-04-22 07:00,22,17.245,17.325,17.245,17.295,443
20160701|2016-04-22 07:30,22,17.295,17.39,17.265,17.365,943
20160701|2016-04-22 08:00,22,17.37,17.38,17.175,17.255,1131
20160701|2016-04-22 08:30,22,17.255,17.41,17.245,17.395,964
20160701|2016-04-22 09:00,22,17.39,17.415,17.31,17.37,906
20160701|2016-04-22 09:30,22,17.375,17.41,17.24,17.27,659
20160701|2016-04-22 10:00,22,17.275,17.325,17.21,17.215,934
20160701|2016-04-22 10:30,22,17.21,17.245,17.025,17.105,1336
20160701|2016-04-22 11:00,22,17.105,17.105,16.98,16.985,383
20160701|2016-04-22 11:30,22,16.985,17.05,16.91,16.93,613
20160701|2016-04-22 12:00,22,16.92,17,16.92,16.94,655
20160701|2016-04-22 12:30,22,16.94,17.055,16.93,17,310
20160701|2016-04-22 13:00,22,17.01,17.025,16.98,17,115
20160701|2016-04-22 13:30,22,16.99,17.02,16.985,17.01,75
20160701|2016-04-22 14:00,22,17,17.09,17,17.02,92
20160701|2016-04-22 14:30,22,17.015,17.03,17,17.03,73
20160701|2016-04-22 15:00,22,17.04,17.045,17.015,17.025,15
20160701|2016-04-22 15:30,22,17.03,17.035,17.01,17.03,22
20160701|2016-04-24 17:00,25,16.95,17.09,16.95,17.05,76
20160701|2016-04-24 17:30,25,17.045,17.045,17.02,17.02,52
20160701|2016-04-24 18:00,25,17.02,17.06,17,17.045,35
20160701|2016-04-24 18:30,25,17.045,17.08,17.04,17.08,23
20160701|2016-04-24 19:00,25,17.075,17.09,17.03,17.05,53
20160701|2016-04-24 19:30,25,17.055,17.06,17.035,17.035,52
20160701|2016-04-24 20:00,25,17.03,17.065,16.97,16.985,225
20160701|2016-04-24 20:30,25,16.995,17.065,16.985,17,290
20160701|2016-04-24 21:00,25,17.005,17.05,17.005,17.05,193
20160701|2016-04-24 21:30,25,17.05,17.075,17.025,17.04,126
20160701|2016-04-24 22:00,25,17.035,17.035,17.025,17.03,34
20160701|2016-04-24 22:30,25,17.03,17.03,17.02,17.025,7
20160701|2016-04-24 23:00,25,17.03,17.03,17.02,17.02,10
20160701|2016-04-24 23:30,25,17.02,17.035,17.02,17.035,8
20160701|2016-04-25 00:00,25,17.035,17.06,17.035,17.06,52
20160701|2016-04-25 00:30,25,17.055,17.17,17.05,17.1,296
20160701|2016-04-25 01:00,25,17.09,17.14,17.09,17.14,131
20160701|2016-04-25 01:30,25,17.135,17.16,17.11,17.115,141
20160701|2016-04-25 02:00,25,17.115,17.125,17.085,17.105,270
20160701|2016-04-25 02:30,25,17.095,17.11,17.075,17.095,155
20160701|2016-04-25 03:00,25,17.09,17.115,17.06,17.11,188
20160701|2016-04-25 03:30,25,17.105,17.11,17,17.025,173
20160701|2016-04-25 04:00,25,17.015,17.035,16.865,16.96,450
20160701|2016-04-25 04:30,25,16.96,16.97,16.91,16.945,289
20160701|2016-04-25 05:00,25,16.945,16.98,16.945,16.965,63
20160701|2016-04-25 05:30,25,16.97,16.98,16.885,16.9,103
20160701|2016-04-25 06:00,25,16.9,16.955,16.88,16.955,148
20160701|2016-04-25 06:30,25,16.96,16.96,16.93,16.955,74
20160701|2016-04-25 07:00,25,16.955,17.08,16.935,17.045,389
20160701|2016-04-25 07:30,25,17.045,17.1,17.04,17.04,463
20160701|2016-04-25 08:00,25,17.055,17.09,17.02,17.075,572
20160701|2016-04-25 08:30,25,17.075,17.15,17.065,17.12,788
20160701|2016-04-25 09:00,25,17.125,17.195,17.09,17.125,1010
20160701|2016-04-25 09:30,25,17.12,17.13,17.065,17.105,689
20160701|2016-04-25 10:00,25,17.11,17.12,17.095,17.105,329
20160701|2016-04-25 10:30,25,17.115,17.14,17.075,17.08,391
20160701|2016-04-25 11:00,25,17.08,17.11,17.05,17.11,278
20160701|2016-04-25 11:30,25,17.105,17.11,17.065,17.09,292
20160701|2016-04-25 12:00,25,17.09,17.1,17.02,17.045,897
20160701|2016-04-25 12:30,25,17.045,17.055,17.03,17.04,98
20160701|2016-04-25 13:00,25,17.04,17.045,16.995,17.01,104
20160701|2016-04-25 13:30,25,17.005,17.025,16.995,16.995,129
20160701|2016-04-25 14:00,25,16.985,17.015,16.98,17.01,30
20160701|2016-04-25 14:30,25,17.025,17.06,17.02,17.055,110
20160701|2016-04-25 15:00,25,17.035,17.045,17.03,17.045,5
20160701|2016-04-25 15:30,25,17.05,17.055,17.05,17.05,5
20160701|2016-04-25 17:00,26,17.05,17.05,17.03,17.03,16
20160701|2016-04-25 17:30,26,17.025,17.045,17.025,17.045,4
20160701|2016-04-25 18:00,26,17.045,17.045,17.045,17.045,1
20160701|2016-04-25 18:30,26,17.055,17.055,17.055,17.055,2
20160701|2016-04-25 19:00,26,17.03,17.055,17,17.05,64
20160701|2016-04-25 19:30,26,17.05,17.07,17.05,17.07,58
20160701|2016-04-25 20:00,26,17.07,17.15,17.065,17.135,267
20160701|2016-04-25 20:30,26,17.135,17.135,17.085,17.12,147
20160701|2016-04-25 21:00,26,17.125,17.13,17.11,17.125,179
20160701|2016-04-25 21:30,26,17.12,17.125,17.09,17.11,204
20160701|2016-04-25 22:00,26,17.105,17.15,17.045,17.095,315
20160701|2016-04-25 22:30,26,17.1,17.13,16.995,17.04,180
20160701|2016-04-25 23:00,26,17.03,17.04,17.015,17.035,32
20160701|2016-04-25 23:30,26,17.025,17.045,17.01,17.045,22
20160701|2016-04-26 00:00,26,17.045,17.055,17.02,17.025,131
20160701|2016-04-26 00:30,26,17.035,17.06,16.955,16.995,546
20160701|2016-04-26 01:00,26,16.985,17.025,16.975,16.98,165
20160701|2016-04-26 01:30,26,16.975,16.98,16.925,16.935,448
20160701|2016-04-26 02:00,26,16.935,17.005,16.93,16.99,188
20160701|2016-04-26 02:30,26,17,17.055,16.99,17.045,182
20160701|2016-04-26 03:00,26,17.05,17.08,17.035,17.055,170
20160701|2016-04-26 03:30,26,17.05,17.07,17.025,17.05,90
20160701|2016-04-26 04:00,26,17.04,17.08,17.03,17.07,131
20160701|2016-04-26 04:30,26,17.07,17.145,17.055,17.065,339
20160701|2016-04-26 05:00,26,17.065,17.075,17.05,17.06,41
20160701|2016-04-26 05:30,26,17.05,17.055,17,17.005,115
20160701|2016-04-26 06:00,26,17.005,17.05,17,17.03,158
20160701|2016-04-26 06:30,26,17.025,17.03,16.885,16.935,560
20160701|2016-04-26 07:00,26,16.945,16.995,16.905,16.95,465
20160701|2016-04-26 07:30,26,16.965,17.01,16.95,16.975,466
20160701|2016-04-26 08:00,26,16.975,17.13,16.965,17.115,1524
20160701|2016-04-26 08:30,26,17.12,17.125,17.055,17.075,653
20160701|2016-04-26 09:00,26,17.07,17.125,17.06,17.06,526
20160701|2016-04-26 09:30,26,17.065,17.095,17.035,17.08,647
20160701|2016-04-26 10:00,26,17.085,17.12,17.07,17.115,456
20160701|2016-04-26 10:30,26,17.11,17.21,17.11,17.185,1169
20160701|2016-04-26 11:00,26,17.185,17.195,17.13,17.145,365
20160701|2016-04-26 11:30,26,17.14,17.155,17.115,17.125,332
20160701|2016-04-26 12:00,26,17.12,17.17,17.115,17.17,810
20160701|2016-04-26 12:30,26,17.165,17.165,17.13,17.15,180
20160701|2016-04-26 13:00,26,17.14,17.17,17.135,17.155,256
20160701|2016-04-26 13:30,26,17.15,17.15,17.13,17.135,91
20160701|2016-04-26 14:00,26,17.145,17.16,17.14,17.15,38
20160701|2016-04-26 14:30,26,17.15,17.165,17.15,17.155,58
20160701|2016-04-26 15:00,26,17.155,17.18,17.155,17.18,31
20160701|2016-04-26 15:30,26,17.185,17.22,17.185,17.21,170
20160701|2016-04-26 17:00,27,17.205,17.205,17.185,17.195,46
20160701|2016-04-26 17:30,27,17.195,17.205,17.195,17.205,60
20160701|2016-04-26 18:00,27,17.2,17.22,17.195,17.205,52
20160701|2016-04-26 18:30,27,17.205,17.22,17.2,17.21,95
20160701|2016-04-26 19:00,27,17.215,17.265,17.215,17.255,293
20160701|2016-04-26 19:30,27,17.25,17.27,17.245,17.265,244
20160701|2016-04-26 20:00,27,17.265,17.405,17.265,17.35,1352
20160701|2016-04-26 20:30,27,17.35,17.37,17.325,17.33,409
20160701|2016-04-26 21:00,27,17.345,17.36,17.33,17.335,221
20160701|2016-04-26 21:30,27,17.33,17.36,17.3,17.325,264
20160701|2016-04-26 22:00,27,17.325,17.335,17.29,17.305,235
20160701|2016-04-26 22:30,27,17.305,17.33,17.295,17.315,58
20160701|2016-04-26 23:00,27,17.32,17.32,17.3,17.3,75
20160701|2016-04-26 23:30,27,17.3,17.335,17.295,17.33,114
20160701|2016-04-27 00:00,27,17.33,17.335,17.325,17.325,60
20160701|2016-04-27 00:30,27,17.325,17.375,17.31,17.35,396
20160701|2016-04-27 01:00,27,17.35,17.385,17.325,17.385,413
20160701|2016-04-27 01:30,27,17.385,17.48,17.355,17.44,1613
20160701|2016-04-27 02:00,27,17.445,17.445,17.345,17.365,522
20160701|2016-04-27 02:30,27,17.355,17.39,17.34,17.385,253
20160701|2016-04-27 03:00,27,17.385,17.405,17.37,17.395,298
20160701|2016-04-27 03:30,27,17.395,17.43,17.385,17.415,213
20160701|2016-04-27 04:00,27,17.42,17.42,17.35,17.36,227
20160701|2016-04-27 04:30,27,17.36,17.385,17.36,17.38,164
20160701|2016-04-27 05:00,27,17.385,17.39,17.36,17.365,118
20160701|2016-04-27 05:30,27,17.365,17.375,17.33,17.34,259
20160701|2016-04-27 06:00,27,17.34,17.41,17.33,17.375,541
20160701|2016-04-27 06:30,27,17.38,17.39,17.325,17.37,544
20160701|2016-04-27 07:00,27,17.365,17.44,17.35,17.395,1042
20160701|2016-04-27 07:30,27,17.385,17.44,17.385,17.44,708
20160701|2016-04-27 08:00,27,17.44,17.455,17.215,17.25,2197
20160701|2016-04-27 08:30,27,17.255,17.27,17.17,17.255,2260
20160701|2016-04-27 09:00,27,17.25,17.32,17.24,17.305,1078
20160701|2016-04-27 09:30,27,17.305,17.305,17.12,17.15,2186
20160701|2016-04-27 10:00,27,17.15,17.25,17.135,17.24,1297
20160701|2016-04-27 10:30,27,17.23,17.295,17.205,17.285,623
20160701|2016-04-27 11:00,27,17.285,17.335,17.275,17.335,731
20160701|2016-04-27 11:30,27,17.33,17.34,17.295,17.33,829
20160701|2016-04-27 12:00,27,17.325,17.35,17.295,17.335,1234
20160701|2016-04-27 12:30,27,17.33,17.335,17.295,17.305,586
20160701|2016-04-27 13:00,27,17.305,17.37,17.1,17.265,2044
20160701|2016-04-27 13:30,27,17.26,17.345,17.24,17.31,819
20160701|2016-04-27 14:00,27,17.3,17.3,17.21,17.25,409
20160701|2016-04-27 14:30,27,17.25,17.27,17.225,17.27,290
20160701|2016-04-27 15:00,27,17.27,17.3,17.27,17.3,101
20160701|2016-04-27 15:30,27,17.3,17.315,17.265,17.285,159
20160701|2016-04-27 17:00,28,17.285,17.31,17.265,17.28,202
20160701|2016-04-27 17:30,28,17.275,17.28,17.26,17.265,97
20160701|2016-04-27 18:00,28,17.26,17.285,17.26,17.285,61
20160701|2016-04-27 18:30,28,17.28,17.32,17.28,17.315,169
20160701|2016-04-27 19:00,28,17.31,17.33,17.295,17.3,357
20160701|2016-04-27 19:30,28,17.295,17.295,17.265,17.28,359
20160701|2016-04-27 20:00,28,17.275,17.3,17.185,17.25,1959
20160701|2016-04-27 20:30,28,17.25,17.255,17.215,17.245,417
20160701|2016-04-27 21:00,28,17.245,17.25,17.225,17.23,427
20160701|2016-04-27 21:30,28,17.23,17.235,17.185,17.195,648
20160701|2016-04-27 22:00,28,17.19,17.35,17.185,17.325,1868
20160701|2016-04-27 22:30,28,17.325,17.345,17.31,17.33,480
20160701|2016-04-27 23:00,28,17.325,17.345,17.32,17.32,463
20160701|2016-04-27 23:30,28,17.32,17.355,17.3,17.355,426
20160701|2016-04-28 00:00,28,17.35,17.365,17.25,17.32,1258
20160701|2016-04-28 00:30,28,17.325,17.355,17.3,17.345,872
20160701|2016-04-28 01:00,28,17.35,17.41,17.345,17.37,1364
20160701|2016-04-28 01:30,28,17.375,17.425,17.345,17.375,1365
20160701|2016-04-28 02:00,28,17.38,17.43,17.33,17.39,1946
20160701|2016-04-28 02:30,28,17.395,17.455,17.385,17.425,959
20160701|2016-04-28 03:00,28,17.42,17.455,17.38,17.415,985
20160701|2016-04-28 03:30,28,17.41,17.445,17.39,17.425,952
20160701|2016-04-28 04:00,28,17.42,17.445,17.41,17.425,529
20160701|2016-04-28 04:30,28,17.425,17.435,17.415,17.42,247
20160701|2016-04-28 05:00,28,17.425,17.43,17.385,17.405,644
20160701|2016-04-28 05:30,28,17.405,17.41,17.375,17.375,308
20160701|2016-04-28 06:00,28,17.375,17.43,17.335,17.37,1669
20160701|2016-04-28 06:30,28,17.365,17.39,17.345,17.355,526
20160701|2016-04-28 07:00,28,17.36,17.445,17.35,17.42,1601
20160701|2016-04-28 07:30,28,17.415,17.44,17.375,17.415,1868
20160701|2016-04-28 08:00,28,17.415,17.435,17.36,17.4,1830
20160701|2016-04-28 08:30,28,17.395,17.41,17.36,17.4,2437
20160701|2016-04-28 09:00,28,17.395,17.405,17.375,17.395,1788
20160701|2016-04-28 09:30,28,17.395,17.4,17.375,17.385,1653
20160701|2016-04-28 10:00,28,17.385,17.595,17.38,17.595,5898
20160701|2016-04-28 10:30,28,17.59,17.65,17.54,17.565,4710
20160701|2016-04-28 11:00,28,17.565,17.595,17.535,17.545,2143
20160701|2016-04-28 11:30,28,17.545,17.595,17.535,17.585,1287
20160701|2016-04-28 12:00,28,17.59,17.62,17.55,17.575,2160
20160701|2016-04-28 12:30,28,17.575,17.61,17.57,17.605,1121
20160701|2016-04-28 13:00,28,17.6,17.605,17.575,17.58,673
20160701|2016-04-28 13:30,28,17.585,17.64,17.585,17.61,606
20160701|2016-04-28 14:00,28,17.61,17.63,17.605,17.62,451
20160701|2016-04-28 14:30,28,17.625,17.695,17.62,17.655,1080
20160701|2016-04-28 15:00,28,17.66,17.665,17.63,17.635,215
20160701|2016-04-28 15:30,28,17.635,17.635,17.595,17.6,323
20160701|2016-04-28 17:00,29,17.63,17.655,17.615,17.635,179
20160701|2016-04-28 17:30,29,17.64,17.65,17.63,17.63,68
20160701|2016-04-28 18:00,29,17.63,17.635,17.63,17.63,40
20160701|2016-04-28 18:30,29,17.63,17.65,17.625,17.645,151
20160701|2016-04-28 19:00,29,17.645,17.675,17.64,17.65,299
20160701|2016-04-28 19:30,29,17.65,17.68,17.645,17.66,355
20160701|2016-04-28 20:00,29,17.665,17.87,17.655,17.855,3307
20160701|2016-04-28 20:30,29,17.855,17.9,17.78,17.805,3028
20160701|2016-04-28 21:00,29,17.805,17.825,17.775,17.775,550
20160701|2016-04-28 21:30,29,17.77,17.93,17.77,17.895,1560
20160701|2016-04-28 22:00,29,17.895,17.895,17.8,17.84,952
20160701|2016-04-28 22:30,29,17.84,17.84,17.81,17.83,446
20160701|2016-04-28 23:00,29,17.83,17.87,17.82,17.84,407
20160701|2016-04-28 23:30,29,17.835,17.855,17.815,17.84,484
20160701|2016-04-29 00:00,29,17.845,17.875,17.835,17.87,608
20160701|2016-04-29 00:30,29,17.87,17.895,17.795,17.805,1090
20160701|2016-04-29 01:00,29,17.805,17.82,17.73,17.75,1332
20160701|2016-04-29 01:30,29,17.75,17.77,17.705,17.76,895
20160701|2016-04-29 02:00,29,17.75,17.895,17.745,17.825,1880
20160701|2016-04-29 02:30,29,17.825,17.85,17.8,17.83,581
20160701|2016-04-29 03:00,29,17.83,17.875,17.755,17.775,924
20160701|2016-04-29 03:30,29,17.775,17.825,17.775,17.8,425
20160701|2016-04-29 04:00,29,17.795,17.84,17.785,17.825,368
20160701|2016-04-29 04:30,29,17.825,17.855,17.785,17.855,626
20160701|2016-04-29 05:00,29,17.86,17.87,17.83,17.84,417
20160701|2016-04-29 05:30,29,17.84,17.87,17.835,17.855,538
20160701|2016-04-29 06:00,29,17.855,17.945,17.84,17.84,1698
20160701|2016-04-29 06:30,29,17.84,17.84,17.745,17.81,1933
20160701|2016-04-29 07:00,29,17.81,17.81,17.71,17.77,2086
20160701|2016-04-29 07:30,29,17.78,17.86,17.775,17.815,2345
20160701|2016-04-29 08:00,29,17.815,17.895,17.81,17.88,1883
20160701|2016-04-29 08:30,29,17.875,17.975,17.84,17.845,4884
20160701|2016-04-29 09:00,29,17.845,17.925,17.84,17.9,3173
20160701|2016-04-29 09:30,29,17.9,17.955,17.885,17.935,2559
20160701|2016-04-29 10:00,29,17.93,18.02,17.905,17.94,4417
20160701|2016-04-29 10:30,29,17.935,17.955,17.865,17.895,2799
20160701|2016-04-29 11:00,29,17.895,17.9,17.845,17.885,1689
20160701|2016-04-29 11:30,29,17.885,17.92,17.845,17.855,1509
20160701|2016-04-29 12:00,29,17.85,17.85,17.775,17.79,3879
20160701|2016-04-29 12:30,29,17.79,17.835,17.79,17.82,895
20160701|2016-04-29 13:00,29,17.82,17.875,17.815,17.85,758
20160701|2016-04-29 13:30,29,17.85,17.87,17.815,17.865,494
20160701|2016-04-29 14:00,29,17.865,17.9,17.86,17.9,607
20160701|2016-04-29 14:30,29,17.9,17.905,17.87,17.88,512
20160701|2016-04-29 15:00,29,17.88,17.88,17.85,17.88,179
20160701|2016-04-29 15:30,29,17.88,17.9,17.86,17.89,127
20160701|2016-05-01 17:00,2,17.92,17.925,17.86,17.87,548
20160701|2016-05-01 17:30,2,17.87,17.875,17.855,17.875,57
20160701|2016-05-01 18:00,2,17.875,17.9,17.865,17.895,230
20160701|2016-05-01 18:30,2,17.895,17.925,17.89,17.915,200
20160701|2016-05-01 19:00,2,17.915,17.92,17.795,17.845,993
20160701|2016-05-01 19:30,2,17.85,17.95,17.85,17.875,751
20160701|2016-05-01 20:00,2,17.885,17.895,17.845,17.855,162
20160701|2016-05-01 20:30,2,17.855,17.905,17.81,17.905,839
20160701|2016-05-01 21:00,2,17.905,17.965,17.82,17.85,1997
20160701|2016-05-01 21:30,2,17.85,17.865,17.84,17.85,140
20160701|2016-05-01 22:00,2,17.845,17.895,17.83,17.875,486
20160701|2016-05-01 22:30,2,17.87,17.885,17.765,17.775,1034
20160701|2016-05-01 23:00,2,17.775,17.89,17.77,17.86,621
20160701|2016-05-01 23:30,2,17.86,17.88,17.86,17.865,51
20160701|2016-05-02 00:00,2,17.865,17.9,17.85,17.875,93
20160701|2016-05-02 00:30,2,17.88,17.885,17.87,17.88,80
20160701|2016-05-02 01:00,2,17.88,17.89,17.83,17.85,214
20160701|2016-05-02 01:30,2,17.855,17.86,17.83,17.835,279
20160701|2016-05-02 02:00,2,17.84,17.845,17.75,17.81,1616
20160701|2016-05-02 02:30,2,17.81,17.83,17.78,17.81,383
20160701|2016-05-02 03:00,2,17.81,17.825,17.79,17.795,341
20160701|2016-05-02 03:30,2,17.79,17.815,17.78,17.79,211
20160701|2016-05-02 04:00,2,17.795,17.845,17.795,17.835,355
20160701|2016-05-02 04:30,2,17.835,17.955,17.835,17.955,1273
20160701|2016-05-02 05:00,2,17.95,17.98,17.91,17.935,1206
20160701|2016-05-02 05:30,2,17.94,17.96,17.9,17.915,624
20160701|2016-05-02 06:00,2,17.915,17.945,17.9,17.935,542
20160701|2016-05-02 06:30,2,17.935,18.06,17.91,17.95,1893
20160701|2016-05-02 07:00,2,17.95,18.05,17.925,17.94,2718
20160701|2016-05-02 07:30,2,17.94,17.96,17.9,17.925,1829
20160701|2016-05-02 08:00,2,17.93,17.955,17.84,17.855,1944
20160701|2016-05-02 08:30,2,17.85,17.86,17.77,17.83,3597
20160701|2016-05-02 09:00,2,17.83,17.86,17.58,17.69,6491
20160701|2016-05-02 09:30,2,17.69,17.765,17.685,17.755,2101
20160701|2016-05-02 10:00,2,17.755,17.8,17.73,17.775,1909
20160701|2016-05-02 10:30,2,17.775,17.81,17.745,17.755,1538
20160701|2016-05-02 11:00,2,17.755,17.765,17.63,17.64,2042
20160701|2016-05-02 11:30,2,17.635,17.71,17.615,17.69,1977
20160701|2016-05-02 12:00,2,17.69,17.72,17.66,17.69,1792
20160701|2016-05-02 12:30,2,17.69,17.69,17.545,17.55,1506
20160701|2016-05-02 13:00,2,17.555,17.585,17.53,17.56,1614
20160701|2016-05-02 13:30,2,17.565,17.57,17.535,17.56,481
20160701|2016-05-02 14:00,2,17.56,17.57,17.54,17.555,348
20160701|2016-05-02 14:30,2,17.56,17.585,17.535,17.545,469
20160701|2016-05-02 15:00,2,17.55,17.575,17.54,17.57,112
20160701|2016-05-02 15:30,2,17.575,17.585,17.565,17.58,108
20160701|2016-05-02 17:00,3,17.605,17.62,17.59,17.615,223
20160701|2016-05-02 17:30,3,17.61,17.625,17.61,17.615,85
20160701|2016-05-02 18:00,3,17.61,17.61,17.57,17.58,114
20160701|2016-05-02 18:30,3,17.58,17.595,17.565,17.585,100
20160701|2016-05-02 19:00,3,17.58,17.62,17.58,17.62,323
20160701|2016-05-02 19:30,3,17.61,17.635,17.6,17.63,297
20160701|2016-05-02 20:00,3,17.625,17.755,17.615,17.73,1900
20160701|2016-05-02 20:30,3,17.73,17.73,17.665,17.71,687
20160701|2016-05-02 21:00,3,17.705,17.72,17.68,17.695,721
20160701|2016-05-02 21:30,3,17.695,17.695,17.64,17.66,1512
20160701|2016-05-02 22:00,3,17.66,17.68,17.645,17.665,435
20160701|2016-05-02 22:30,3,17.665,17.74,17.65,17.705,836
20160701|2016-05-02 23:00,3,17.7,17.71,17.62,17.665,705
20160701|2016-05-02 23:30,3,17.655,17.675,17.61,17.625,664
20160701|2016-05-03 00:00,3,17.625,17.705,17.625,17.67,758
20160701|2016-05-03 00:30,3,17.67,17.67,17.545,17.595,1359
20160701|2016-05-03 01:00,3,17.605,17.695,17.585,17.66,1460
20160701|2016-05-03 01:30,3,17.665,17.73,17.65,17.72,1630
20160701|2016-05-03 02:00,3,17.725,17.745,17.695,17.715,1064
20160701|2016-05-03 02:30,3,17.715,17.76,17.67,17.72,1215
20160701|2016-05-03 03:00,3,17.715,17.72,17.645,17.69,861
20160701|2016-05-03 03:30,3,17.685,17.695,17.655,17.66,701
20160701|2016-05-03 04:00,3,17.66,17.675,17.62,17.655,848
20160701|2016-05-03 04:30,3,17.66,17.675,17.595,17.61,635
20160701|2016-05-03 05:00,3,17.61,17.665,17.585,17.63,836
20160701|2016-05-03 05:30,3,17.63,17.66,17.565,17.595,719
20160701|2016-05-03 06:00,3,17.595,17.605,17.505,17.555,1541
20160701|2016-05-03 06:30,3,17.56,17.615,17.445,17.48,2413
20160701|2016-05-03 07:00,3,17.485,17.65,17.485,17.615,2478
20160701|2016-05-03 07:30,3,17.62,17.645,17.595,17.615,1618
20160701|2016-05-03 08:00,3,17.62,17.695,17.595,17.635,3243
20160701|2016-05-03 08:30,3,17.63,17.63,17.54,17.555,3746
20160701|2016-05-03 09:00,3,17.555,17.57,17.4,17.455,5412
20160701|2016-05-03 09:30,3,17.46,17.47,17.365,17.405,4915
20160701|2016-05-03 10:00,3,17.405,17.44,17.37,17.42,2299
20160701|2016-05-03 10:30,3,17.42,17.45,17.41,17.41,1706
20160701|2016-05-03 11:00,3,17.41,17.435,17.4,17.42,1040
20160701|2016-05-03 11:30,3,17.42,17.46,17.42,17.455,1132
20160701|2016-05-03 12:00,3,17.455,17.535,17.455,17.51,3386
20160701|2016-05-03 12:30,3,17.51,17.515,17.46,17.46,856
20160701|2016-05-03 13:00,3,17.465,17.49,17.455,17.46,636
20160701|2016-05-03 13:30,3,17.46,17.47,17.455,17.46,276
20160701|2016-05-03 14:00,3,17.465,17.465,17.45,17.46,106
20160701|2016-05-03 14:30,3,17.465,17.47,17.45,17.47,248
20160701|2016-05-03 15:00,3,17.47,17.48,17.425,17.48,358
20160701|2016-05-03 15:30,3,17.48,17.485,17.455,17.46,158
20160701|2016-05-03 17:00,4,17.45,17.465,17.44,17.46,145
20160701|2016-05-03 17:30,4,17.465,17.475,17.46,17.465,116
20160701|2016-05-03 18:00,4,17.47,17.49,17.47,17.485,140
20160701|2016-05-03 18:30,4,17.485,17.51,17.48,17.505,127
20160701|2016-05-03 19:00,4,17.505,17.505,17.475,17.495,206
20160701|2016-05-03 19:30,4,17.49,17.51,17.46,17.46,326
20160701|2016-05-03 20:00,4,17.46,17.49,17.37,17.39,1605
20160701|2016-05-03 20:30,4,17.395,17.405,17.335,17.35,1215
20160701|2016-05-03 21:00,4,17.35,17.355,17.27,17.325,1749
20160701|2016-05-03 21:30,4,17.32,17.35,17.315,17.33,580
20160701|2016-05-03 22:00,4,17.325,17.355,17.325,17.34,539
20160701|2016-05-03 22:30,4,17.34,17.345,17.31,17.32,225
20160701|2016-05-03 23:00,4,17.315,17.39,17.315,17.35,849
20160701|2016-05-03 23:30,4,17.345,17.365,17.335,17.355,255
20160701|2016-05-04 00:00,4,17.355,17.355,17.315,17.325,393
20160701|2016-05-04 00:30,4,17.33,17.345,17.32,17.345,455
20160701|2016-05-04 01:00,4,17.345,17.38,17.315,17.355,835
20160701|2016-05-04 01:30,4,17.355,17.355,17.315,17.32,478
20160701|2016-05-04 02:00,4,17.325,17.395,17.32,17.37,707
20160701|2016-05-04 02:30,4,17.37,17.435,17.365,17.395,739
20160701|2016-05-04 03:00,4,17.4,17.4,17.35,17.36,423
20160701|2016-05-04 03:30,4,17.36,17.395,17.32,17.34,587
20160701|2016-05-04 04:00,4,17.335,17.375,17.32,17.335,432
20160701|2016-05-04 04:30,4,17.33,17.335,17.215,17.25,2398
20160701|2016-05-04 05:00,4,17.255,17.3,17.24,17.28,759
20160701|2016-05-04 05:30,4,17.28,17.28,17.22,17.25,811
20160701|2016-05-04 06:00,4,17.255,17.275,17.22,17.265,1105
20160701|2016-05-04 06:30,4,17.27,17.31,17.255,17.305,622
20160701|2016-05-04 07:00,4,17.305,17.48,17.3,17.455,3833
20160701|2016-05-04 07:30,4,17.455,17.49,17.41,17.44,2481
20160701|2016-05-04 08:00,4,17.445,17.45,17.385,17.41,1916
20160701|2016-05-04 08:30,4,17.41,17.5,17.4,17.445,2738
20160701|2016-05-04 09:00,4,17.435,17.435,17.36,17.43,3145
20160701|2016-05-04 09:30,4,17.43,17.43,17.355,17.4,1715
20160701|2016-05-04 10:00,4,17.405,17.41,17.365,17.395,1842
20160701|2016-05-04 10:30,4,17.4,17.41,17.32,17.34,1501
20160701|2016-05-04 11:00,4,17.345,17.385,17.335,17.37,1467
20160701|2016-05-04 11:30,4,17.37,17.38,17.35,17.35,1598
20160701|2016-05-04 12:00,4,17.35,17.355,17.285,17.295,2899
20160701|2016-05-04 12:30,4,17.295,17.31,17.28,17.295,803
20160701|2016-05-04 13:00,4,17.29,17.31,17.285,17.305,548
20160701|2016-05-04 13:30,4,17.305,17.385,17.3,17.385,529
20160701|2016-05-04 14:00,4,17.38,17.405,17.375,17.39,370
20160701|2016-05-04 14:30,4,17.39,17.395,17.385,17.39,248
20160701|2016-05-04 15:00,4,17.39,17.42,17.385,17.42,231
20160701|2016-05-04 15:30,4,17.42,17.44,17.4,17.41,251
20160701|2016-05-04 17:00,5,17.41,17.445,17.41,17.435,76
20160701|2016-05-04 17:30,5,17.44,17.445,17.435,17.44,47
20160701|2016-05-04 18:00,5,17.445,17.48,17.44,17.475,261
20160701|2016-05-04 18:30,5,17.48,17.525,17.48,17.5,386
20160701|2016-05-04 19:00,5,17.5,17.51,17.48,17.495,188
20160701|2016-05-04 19:30,5,17.495,17.5,17.46,17.465,419
20160701|2016-05-04 20:00,5,17.465,17.465,17.37,17.405,1968
20160701|2016-05-04 20:30,5,17.41,17.425,17.4,17.405,671
20160701|2016-05-04 21:00,5,17.405,17.435,17.4,17.425,557
20160701|2016-05-04 21:30,5,17.42,17.54,17.42,17.475,2272
20160701|2016-05-04 22:00,5,17.475,17.49,17.45,17.46,773
20160701|2016-05-04 22:30,5,17.46,17.475,17.455,17.475,62
20160701|2016-05-04 23:00,5,17.475,17.485,17.47,17.47,345
20160701|2016-05-04 23:30,5,17.47,17.475,17.445,17.445,297
20160701|2016-05-05 00:00,5,17.45,17.495,17.45,17.48,333
20160701|2016-05-05 00:30,5,17.48,17.505,17.48,17.48,211
20160701|2016-05-05 01:00,5,17.48,17.505,17.45,17.48,889
20160701|2016-05-05 01:30,5,17.49,17.5,17.45,17.46,310
20160701|2016-05-05 02:00,5,17.455,17.47,17.43,17.455,460
20160701|2016-05-05 02:30,5,17.455,17.485,17.365,17.37,1116
20160701|2016-05-05 03:00,5,17.37,17.435,17.34,17.4,1450
20160701|2016-05-05 03:30,5,17.395,17.45,17.39,17.44,549
20160701|2016-05-05 04:00,5,17.44,17.445,17.41,17.415,220
20160701|2016-05-05 04:30,5,17.42,17.425,17.395,17.4,387
20160701|2016-05-05 05:00,5,17.41,17.415,17.38,17.395,307
20160701|2016-05-05 05:30,5,17.395,17.42,17.395,17.415,258
20160701|2016-05-05 06:00,5,17.415,17.46,17.41,17.42,731
20160701|2016-05-05 06:30,5,17.42,17.505,17.41,17.5,698
20160701|2016-05-05 07:00,5,17.5,17.63,17.495,17.56,3759
20160701|2016-05-05 07:30,5,17.56,17.68,17.55,17.65,3601
20160701|2016-05-05 08:00,5,17.65,17.685,17.61,17.63,3098
20160701|2016-05-05 08:30,5,17.63,17.655,17.55,17.56,3590
20160701|2016-05-05 09:00,5,17.555,17.605,17.55,17.555,2480
20160701|2016-05-05 09:30,5,17.56,17.56,17.4,17.465,5356
20160701|2016-05-05 10:00,5,17.465,17.47,17.355,17.415,3010
20160701|2016-05-05 10:30,5,17.41,17.42,17.33,17.35,2249
20160701|2016-05-05 11:00,5,17.35,17.39,17.335,17.37,1482
20160701|2016-05-05 11:30,5,17.375,17.42,17.35,17.41,1524
20160701|2016-05-05 12:00,5,17.41,17.415,17.285,17.295,2552
20160701|2016-05-05 12:30,5,17.295,17.345,17.285,17.325,982
20160701|2016-05-05 13:00,5,17.33,17.37,17.31,17.365,705
20160701|2016-05-05 13:30,5,17.365,17.385,17.34,17.34,290
20160701|2016-05-05 14:00,5,17.335,17.38,17.335,17.38,218
20160701|2016-05-05 14:30,5,17.38,17.39,17.37,17.385,420
20160701|2016-05-05 15:00,5,17.39,17.395,17.37,17.385,105
20160701|2016-05-05 15:30,5,17.385,17.4,17.37,17.375,65
20160701|2016-05-05 17:00,6,17.37,17.39,17.365,17.375,90
20160701|2016-05-05 17:30,6,17.375,17.4,17.375,17.395,90
20160701|2016-05-05 18:00,6,17.39,17.395,17.385,17.395,106
20160701|2016-05-05 18:30,6,17.395,17.42,17.385,17.42,130
20160701|2016-05-05 19:00,6,17.415,17.42,17.38,17.385,119
20160701|2016-05-05 19:30,6,17.39,17.415,17.39,17.415,130
20160701|2016-05-05 20:00,6,17.41,17.41,17.335,17.375,719
20160701|2016-05-05 20:30,6,17.375,17.42,17.365,17.39,429
20160701|2016-05-05 21:00,6,17.39,17.415,17.38,17.405,247
20160701|2016-05-05 21:30,6,17.405,17.445,17.37,17.37,630
20160701|2016-05-05 22:00,6,17.375,17.4,17.35,17.385,313
20160701|2016-05-05 22:30,6,17.385,17.39,17.37,17.375,78
20160701|2016-05-05 23:00,6,17.375,17.385,17.33,17.335,439
20160701|2016-05-05 23:30,6,17.335,17.385,17.33,17.37,756
20160701|2016-05-06 00:00,6,17.38,17.38,17.36,17.37,253
20160701|2016-05-06 00:30,6,17.37,17.375,17.26,17.28,1676
20160701|2016-05-06 01:00,6,17.28,17.36,17.265,17.36,1115
20160701|2016-05-06 01:30,6,17.365,17.37,17.335,17.35,430
20160701|2016-05-06 02:00,6,17.345,17.375,17.335,17.36,920
20160701|2016-05-06 02:30,6,17.36,17.385,17.35,17.365,319
20160701|2016-05-06 03:00,6,17.37,17.375,17.315,17.33,201
20160701|2016-05-06 03:30,6,17.325,17.41,17.325,17.4,454
20160701|2016-05-06 04:00,6,17.4,17.405,17.37,17.4,272
20160701|2016-05-06 04:30,6,17.395,17.405,17.38,17.385,114
20160701|2016-05-06 05:00,6,17.385,17.415,17.38,17.4,244
20160701|2016-05-06 05:30,6,17.4,17.41,17.38,17.39,237
20160701|2016-05-06 06:00,6,17.395,17.43,17.345,17.37,1539
20160701|2016-05-06 06:30,6,17.37,17.38,17.33,17.36,398
20160701|2016-05-06 07:00,6,17.36,17.385,17.22,17.32,2008
20160701|2016-05-06 07:30,6,17.34,17.54,17.325,17.48,8562
20160701|2016-05-06 08:00,6,17.48,17.51,17.375,17.4,3172
20160701|2016-05-06 08:30,6,17.405,17.495,17.365,17.495,3111
20160701|2016-05-06 09:00,6,17.49,17.515,17.425,17.47,2607
20160701|2016-05-06 09:30,6,17.475,17.565,17.465,17.515,3189
20160701|2016-05-06 10:00,6,17.515,17.595,17.505,17.57,3063
20160701|2016-05-06 10:30,6,17.565,17.635,17.565,17.575,2280
20160701|2016-05-06 11:00,6,17.575,17.6,17.545,17.56,1522
20160701|2016-05-06 11:30,6,17.56,17.6,17.56,17.58,1442
20160701|2016-05-06 12:00,6,17.58,17.59,17.515,17.535,2016
20160701|2016-05-06 12:30,6,17.535,17.545,17.52,17.54,754
20160701|2016-05-06 13:00,6,17.535,17.54,17.475,17.49,1211
20160701|2016-05-06 13:30,6,17.485,17.495,17.45,17.49,520
20160701|2016-05-06 14:00,6,17.495,17.515,17.48,17.49,188
20160701|2016-05-06 14:30,6,17.485,17.515,17.47,17.51,231
20160701|2016-05-06 15:00,6,17.51,17.525,17.495,17.52,156
20160701|2016-05-06 15:30,6,17.525,17.53,17.505,17.505,126
20160701|2016-05-08 17:00,9,17.46,17.485,17.44,17.475,305
20160701|2016-05-08 17:30,9,17.475,17.485,17.465,17.485,118
20160701|2016-05-08 18:00,9,17.475,17.5,17.475,17.495,28
20160701|2016-05-08 18:30,9,17.49,17.49,17.435,17.455,211
20160701|2016-05-08 19:00,9,17.45,17.47,17.43,17.44,229
20160701|2016-05-08 19:30,9,17.435,17.465,17.43,17.455,295
20160701|2016-05-08 20:00,9,17.455,17.485,17.425,17.47,924
20160701|2016-05-08 20:30,9,17.47,17.505,17.455,17.47,822
20160701|2016-05-08 21:00,9,17.47,17.485,17.45,17.465,415
20160701|2016-05-08 21:30,9,17.465,17.47,17.445,17.455,375
20160701|2016-05-08 22:00,9,17.455,17.465,17.41,17.445,797
20160701|2016-05-08 22:30,9,17.445,17.45,17.425,17.435,160
20160701|2016-05-08 23:00,9,17.435,17.455,17.43,17.445,76
20160701|2016-05-08 23:30,9,17.445,17.465,17.445,17.465,330
20160701|2016-05-09 00:00,9,17.46,17.47,17.45,17.455,307
20160701|2016-05-09 00:30,9,17.455,17.455,17.38,17.41,1473
20160701|2016-05-09 01:00,9,17.41,17.45,17.39,17.435,1059
20160701|2016-05-09 01:30,9,17.435,17.435,17.395,17.415,841
20160701|2016-05-09 02:00,9,17.415,17.44,17.4,17.4,1246
20160701|2016-05-09 02:30,9,17.4,17.42,17.365,17.385,993
20160701|2016-05-09 03:00,9,17.38,17.425,17.38,17.4,354
20160701|2016-05-09 03:30,9,17.4,17.435,17.39,17.425,347
20160701|2016-05-09 04:00,9,17.43,17.43,17.41,17.415,222
20160701|2016-05-09 04:30,9,17.41,17.415,17.36,17.415,435
20160701|2016-05-09 05:00,9,17.415,17.415,17.36,17.38,598
20160701|2016-05-09 05:30,9,17.38,17.405,17.37,17.405,384
20160701|2016-05-09 06:00,9,17.405,17.405,17.33,17.35,867
20160701|2016-05-09 06:30,9,17.355,17.375,17.29,17.31,834
20160701|2016-05-09 07:00,9,17.31,17.355,17.275,17.29,1763
20160701|2016-05-09 07:30,9,17.29,17.295,17.255,17.265,2245
20160701|2016-05-09 08:00,9,17.265,17.265,17.085,17.11,7382
20160701|2016-05-09 08:30,9,17.115,17.15,16.96,17.005,6643
20160701|2016-05-09 09:00,9,17.005,17.09,16.995,17.045,3468
20160701|2016-05-09 09:30,9,17.05,17.11,17.025,17.085,2440
20160701|2016-05-09 10:00,9,17.085,17.095,17.005,17.005,2628
20160701|2016-05-09 10:30,9,17.005,17.03,16.99,17.015,1976
20160701|2016-05-09 11:00,9,17.015,17.03,16.965,17.01,2293
20160701|2016-05-09 11:30,9,17.015,17.045,17.005,17.03,1074
20160701|2016-05-09 12:00,9,17.03,17.115,17.025,17.085,2744
20160701|2016-05-09 12:30,9,17.085,17.085,17.07,17.07,691
20160701|2016-05-09 13:00,9,17.075,17.075,17.045,17.06,734
20160701|2016-05-09 13:30,9,17.06,17.065,17.01,17.025,659
20160701|2016-05-09 14:00,9,17.03,17.04,17.025,17.035,217
20160701|2016-05-09 14:30,9,17.035,17.04,16.99,17.005,558
20160701|2016-05-09 15:00,9,17.005,17.025,16.995,17.005,164
20160701|2016-05-09 15:30,9,17.01,17.07,17,17.06,299
20160701|2016-05-09 17:00,10,17.05,17.065,17.01,17.045,232
20160701|2016-05-09 17:30,10,17.045,17.045,17.02,17.04,22
20160701|2016-05-09 18:00,10,17.035,17.045,17.025,17.03,37
20160701|2016-05-09 18:30,10,17.025,17.035,17,17,96
20160701|2016-05-09 19:00,10,17,17.005,16.965,16.99,430
20160701|2016-05-09 19:30,10,16.99,17.01,16.925,16.955,894
20160701|2016-05-09 20:00,10,16.96,17.03,16.94,16.98,1783
20160701|2016-05-09 20:30,10,16.98,17,16.945,16.99,1246
20160701|2016-05-09 21:00,10,16.995,17.01,16.985,17.01,310
20160701|2016-05-09 21:30,10,17.005,17.04,17.005,17.035,328
20160701|2016-05-09 22:00,10,17.04,17.065,17.005,17.055,438
20160701|2016-05-09 22:30,10,17.055,17.06,17.03,17.035,148
20160701|2016-05-09 23:00,10,17.04,17.06,17.04,17.045,94
20160701|2016-05-09 23:30,10,17.035,17.04,17.035,17.035,51
20160701|2016-05-10 00:00,10,17.035,17.045,17.02,17.025,184
20160701|2016-05-10 00:30,10,17.025,17.07,17.025,17.07,437
20160701|2016-05-10 01:00,10,17.065,17.065,17.03,17.04,338
20160701|2016-05-10 01:30,10,17.045,17.09,17.045,17.085,513
20160701|2016-05-10 02:00,10,17.085,17.16,17.08,17.125,2122
20160701|2016-05-10 02:30,10,17.125,17.135,17.095,17.11,648
20160701|2016-05-10 03:00,10,17.115,17.115,17.09,17.095,241
20160701|2016-05-10 03:30,10,17.09,17.12,17.08,17.115,569
20160701|2016-05-10 04:00,10,17.12,17.18,17.095,17.1,1554
20160701|2016-05-10 04:30,10,17.1,17.135,17.08,17.125,892
20160701|2016-05-10 05:00,10,17.12,17.12,17.095,17.115,142
20160701|2016-05-10 05:30,10,17.115,17.14,17.08,17.085,500
20160701|2016-05-10 06:00,10,17.085,17.095,17.06,17.085,732
20160701|2016-05-10 06:30,10,17.08,17.11,17.045,17.085,1246
20160701|2016-05-10 07:00,10,17.08,17.14,17.06,17.11,1913
20160701|2016-05-10 07:30,10,17.11,17.155,17.09,17.105,1805
20160701|2016-05-10 08:00,10,17.105,17.14,17.075,17.125,2397
20160701|2016-05-10 08:30,10,17.125,17.16,17.1,17.12,2597
20160701|2016-05-10 09:00,10,17.12,17.14,17.045,17.07,2761
20160701|2016-05-10 09:30,10,17.07,17.13,17.05,17.1,2628
20160701|2016-05-10 10:00,10,17.105,17.11,17.065,17.08,1226
20160701|2016-05-10 10:30,10,17.08,17.1,17.07,17.07,803
20160701|2016-05-10 11:00,10,17.07,17.095,17.065,17.085,1359
20160701|2016-05-10 11:30,10,17.085,17.095,17.06,17.08,805
20160701|2016-05-10 12:00,10,17.085,17.12,17.075,17.115,1463
20160701|2016-05-10 12:30,10,17.11,17.155,17.085,17.11,2114
20160701|2016-05-10 13:00,10,17.11,17.135,17.08,17.135,649
20160701|2016-05-10 13:30,10,17.13,17.175,17.125,17.155,489
20160701|2016-05-10 14:00,10,17.155,17.19,17.14,17.155,591
20160701|2016-05-10 14:30,10,17.15,17.165,17.12,17.14,293
20160701|2016-05-10 15:00,10,17.15,17.155,17.125,17.15,126
20160701|2016-05-10 15:30,10,17.14,17.155,17.14,17.145,66
20160701|2016-05-10 17:00,11,17.155,17.165,17.145,17.16,66
20160701|2016-05-10 17:30,11,17.15,17.155,17.14,17.15,78
20160701|2016-05-10 18:00,11,17.155,17.155,17.145,17.155,35
20160701|2016-05-10 18:30,11,17.15,17.15,17.125,17.125,108
20160701|2016-05-10 19:00,11,17.125,17.165,17.125,17.165,132
20160701|2016-05-10 19:30,11,17.16,17.165,17.135,17.15,210
20160701|2016-05-10 20:00,11,17.16,17.27,17.16,17.24,1848
20160701|2016-05-10 20:30,11,17.24,17.265,17.22,17.25,858
20160701|2016-05-10 21:00,11,17.25,17.275,17.22,17.23,1295
20160701|2016-05-10 21:30,11,17.23,17.25,17.225,17.245,381
20160701|2016-05-10 22:00,11,17.245,17.265,17.235,17.255,400
20160701|2016-05-10 22:30,11,17.25,17.26,17.245,17.245,238
20160701|2016-05-10 23:00,11,17.245,17.255,17.235,17.25,128
20160701|2016-05-10 23:30,11,17.245,17.25,17.235,17.24,102
20160701|2016-05-11 00:00,11,17.245,17.25,17.24,17.245,218
20160701|2016-05-11 00:30,11,17.245,17.335,17.245,17.315,1405
20160701|2016-05-11 01:00,11,17.315,17.385,17.315,17.35,1492
20160701|2016-05-11 01:30,11,17.35,17.36,17.31,17.315,676
20160701|2016-05-11 02:00,11,17.32,17.35,17.31,17.325,900
20160701|2016-05-11 02:30,11,17.33,17.35,17.31,17.335,321
20160701|2016-05-11 03:00,11,17.33,17.355,17.325,17.335,341
20160701|2016-05-11 03:30,11,17.34,17.34,17.31,17.335,386
20160701|2016-05-11 04:00,11,17.335,17.37,17.335,17.355,371
20160701|2016-05-11 04:30,11,17.355,17.37,17.345,17.36,280
20160701|2016-05-11 05:00,11,17.36,17.375,17.355,17.365,297
20160701|2016-05-11 05:30,11,17.37,17.53,17.37,17.485,2783
20160701|2016-05-11 06:00,11,17.485,17.605,17.48,17.54,2888
20160701|2016-05-11 06:30,11,17.54,17.605,17.535,17.58,1408
20160701|2016-05-11 07:00,11,17.58,17.62,17.545,17.545,2203
20160701|2016-05-11 07:30,11,17.545,17.58,17.495,17.52,2352
20160701|2016-05-11 08:00,11,17.52,17.535,17.45,17.47,2977
20160701|2016-05-11 08:30,11,17.475,17.555,17.475,17.495,2329
20160701|2016-05-11 09:00,11,17.495,17.51,17.455,17.475,2266
20160701|2016-05-11 09:30,11,17.475,17.55,17.47,17.48,3009
20160701|2016-05-11 10:00,11,17.48,17.49,17.38,17.42,3118
20160701|2016-05-11 10:30,11,17.41,17.44,17.395,17.44,1072
20160701|2016-05-11 11:00,11,17.435,17.445,17.365,17.365,1348
20160701|2016-05-11 11:30,11,17.37,17.37,17.31,17.335,1973
20160701|2016-05-11 12:00,11,17.335,17.35,17.31,17.33,1668
20160701|2016-05-11 12:30,11,17.33,17.36,17.315,17.345,800
20160701|2016-05-11 13:00,11,17.345,17.37,17.34,17.355,608
20160701|2016-05-11 13:30,11,17.35,17.39,17.35,17.365,469
20160701|2016-05-11 14:00,11,17.37,17.385,17.355,17.375,234
20160701|2016-05-11 14:30,11,17.38,17.43,17.375,17.43,439
20160701|2016-05-11 15:00,11,17.43,17.445,17.42,17.43,317
20160701|2016-05-11 15:30,11,17.43,17.455,17.43,17.45,121
20160701|2016-05-11 17:00,12,17.445,17.45,17.415,17.425,145
20160701|2016-05-11 17:30,12,17.425,17.44,17.425,17.44,41
20160701|2016-05-11 18:00,12,17.44,17.45,17.44,17.44,110
20160701|2016-05-11 18:30,12,17.44,17.455,17.44,17.445,56
20160701|2016-05-11 19:00,12,17.44,17.455,17.415,17.44,246
20160701|2016-05-11 19:30,12,17.44,17.485,17.425,17.475,588
20160701|2016-05-11 20:00,12,17.47,17.475,17.375,17.39,1525
20160701|2016-05-11 20:30,12,17.39,17.425,17.385,17.4,664
20160701|2016-05-11 21:00,12,17.4,17.405,17.35,17.37,627
20160701|2016-05-11 21:30,12,17.37,17.385,17.325,17.355,1016
20160701|2016-05-11 22:00,12,17.355,17.37,17.33,17.36,558
20160701|2016-05-11 22:30,12,17.355,17.36,17.345,17.35,75
20160701|2016-05-11 23:00,12,17.35,17.355,17.335,17.34,234
20160701|2016-05-11 23:30,12,17.345,17.365,17.335,17.335,180
20160701|2016-05-12 00:00,12,17.34,17.37,17.34,17.36,294
20160701|2016-05-12 00:30,12,17.355,17.425,17.35,17.41,605
20160701|2016-05-12 01:00,12,17.41,17.415,17.365,17.385,852
20160701|2016-05-12 01:30,12,17.385,17.395,17.315,17.32,1095
20160701|2016-05-12 02:00,12,17.315,17.335,17.245,17.285,1205
20160701|2016-05-12 02:30,12,17.29,17.315,17.265,17.315,1187
20160701|2016-05-12 03:00,12,17.31,17.355,17.31,17.355,1304
20160701|2016-05-12 03:30,12,17.355,17.37,17.315,17.325,784
20160701|2016-05-12 04:00,12,17.32,17.34,17.28,17.3,514
20160701|2016-05-12 04:30,12,17.305,17.35,17.26,17.35,1061
20160701|2016-05-12 05:00,12,17.355,17.38,17.31,17.31,747
20160701|2016-05-12 05:30,12,17.31,17.315,17.25,17.285,532
20160701|2016-05-12 06:00,12,17.285,17.315,17.265,17.3,619
20160701|2016-05-12 06:30,12,17.3,17.305,17.275,17.28,283
20160701|2016-05-12 07:00,12,17.28,17.31,17.23,17.24,1040
20160701|2016-05-12 07:30,12,17.245,17.325,17.23,17.295,2639
20160701|2016-05-12 08:00,12,17.295,17.435,17.27,17.42,3515
20160701|2016-05-12 08:30,12,17.425,17.45,17.36,17.405,3269
20160701|2016-05-12 09:00,12,17.405,17.415,17.335,17.36,2434
20160701|2016-05-12 09:30,12,17.36,17.39,17.285,17.305,2414
20160701|2016-05-12 10:00,12,17.305,17.305,17.035,17.105,8265
20160701|2016-05-12 10:30,12,17.11,17.115,17.07,17.105,2516
20160701|2016-05-12 11:00,12,17.105,17.13,17.09,17.095,1450
20160701|2016-05-12 11:30,12,17.095,17.15,17.095,17.14,1760
20160701|2016-05-12 12:00,12,17.14,17.155,17.09,17.1,1928
20160701|2016-05-12 12:30,12,17.1,17.115,17.095,17.105,450
20160701|2016-05-12 13:00,12,17.11,17.155,17.11,17.15,633
20160701|2016-05-12 13:30,12,17.15,17.155,17.1,17.105,534
20160701|2016-05-12 14:00,12,17.115,17.125,17.1,17.11,245
20160701|2016-05-12 14:30,12,17.11,17.11,17.07,17.1,557
20160701|2016-05-12 15:00,12,17.095,17.115,17.075,17.085,165
20160701|2016-05-12 15:30,12,17.085,17.09,17,17,586
20160701|2016-05-12 17:00,13,17.025,17.07,17.01,17.06,255
20160701|2016-05-12 17:30,13,17.065,17.065,17.04,17.06,204
20160701|2016-05-12 18:00,13,17.055,17.11,17.055,17.075,288
20160701|2016-05-12 18:30,13,17.075,17.095,17.075,17.095,198
20160701|2016-05-12 19:00,13,17.09,17.125,17.08,17.09,597
20160701|2016-05-12 19:30,13,17.09,17.1,17.03,17.06,689
20160701|2016-05-12 20:00,13,17.06,17.09,16.975,17.06,1224
20160701|2016-05-12 20:30,13,17.06,17.075,17.04,17.045,484
20160701|2016-05-12 21:00,13,17.045,17.07,17.04,17.065,197
20160701|2016-05-12 21:30,13,17.07,17.07,17.02,17.035,432
20160701|2016-05-12 22:00,13,17.03,17.05,16.9,17.04,2748
20160701|2016-05-12 22:30,13,17.04,17.075,17.04,17.07,315
20160701|2016-05-12 23:00,13,17.07,17.11,17.065,17.1,295
20160701|2016-05-12 23:30,13,17.105,17.115,17.1,17.105,221
20160701|2016-05-13 00:00,13,17.1,17.1,17.075,17.08,234
20160701|2016-05-13 00:30,13,17.085,17.185,17.075,17.18,930
20160701|2016-05-13 01:00,13,17.18,17.2,17.12,17.13,839
20160701|2016-05-13 01:30,13,17.125,17.2,17.105,17.145,1292
20160701|2016-05-13 02:00,13,17.145,17.145,17.105,17.115,448
20160701|2016-05-13 02:30,13,17.115,17.18,17.105,17.16,655
20160701|2016-05-13 03:00,13,17.155,17.165,17.115,17.14,326
20160701|2016-05-13 03:30,13,17.145,17.165,17.125,17.15,233
20160701|2016-05-13 04:00,13,17.155,17.18,17.155,17.16,375
20160701|2016-05-13 04:30,13,17.155,17.155,17.11,17.115,219
20160701|2016-05-13 05:00,13,17.115,17.135,17.11,17.13,313
20160701|2016-05-13 05:30,13,17.13,17.135,17.115,17.12,201
20160701|2016-05-13 06:00,13,17.12,17.16,17.12,17.16,482
20160701|2016-05-13 06:30,13,17.16,17.17,17.14,17.15,347
20160701|2016-05-13 07:00,13,17.145,17.145,16.93,16.975,3196
20160701|2016-05-13 07:30,13,16.97,16.975,16.85,16.945,5061
20160701|2016-05-13 08:00,13,16.945,17.085,16.935,17.02,3745
20160701|2016-05-13 08:30,13,17.015,17.05,16.97,17,2433
20160701|2016-05-13 09:00,13,16.995,17.035,16.93,17.015,3212
20160701|2016-05-13 09:30,13,17.015,17.125,17.015,17.105,2583
20160701|2016-05-13 10:00,13,17.105,17.14,17.08,17.125,1800
20160701|2016-05-13 10:30,13,17.125,17.14,17.095,17.1,1157
20160701|2016-05-13 11:00,13,17.1,17.13,17.07,17.095,849
20160701|2016-05-13 11:30,13,17.095,17.125,17.095,17.11,1060
20160701|2016-05-13 12:00,13,17.105,17.15,17.09,17.11,1477
20160701|2016-05-13 12:30,13,17.11,17.13,17.11,17.125,432
20160701|2016-05-13 13:00,13,17.125,17.15,17.115,17.135,463
20160701|2016-05-13 13:30,13,17.14,17.155,17.115,17.145,294
20160701|2016-05-13 14:00,13,17.15,17.15,17.11,17.11,117
20160701|2016-05-13 14:30,13,17.12,17.145,17.11,17.14,244
20160701|2016-05-13 15:00,13,17.14,17.14,17.12,17.125,52
20160701|2016-05-13 15:30,13,17.125,17.16,17.125,17.13,124
20160701|2016-05-15 17:00,16,17.14,17.16,17.075,17.135,219
20160701|2016-05-15 17:30,16,17.135,17.15,17.13,17.145,73
20160701|2016-05-15 18:00,16,17.145,17.19,17.145,17.175,158
20160701|2016-05-15 18:30,16,17.175,17.18,17.145,17.15,102
20160701|2016-05-15 19:00,16,17.145,17.175,17.135,17.17,363
20160701|2016-05-15 19:30,16,17.165,17.185,17.145,17.145,165
20160701|2016-05-15 20:00,16,17.145,17.15,17.105,17.115,762
20160701|2016-05-15 20:30,16,17.115,17.125,17.1,17.11,359
20160701|2016-05-15 21:00,16,17.11,17.31,17.11,17.255,3029
20160701|2016-05-15 21:30,16,17.255,17.275,17.235,17.26,390
20160701|2016-05-15 22:00,16,17.26,17.3,17.24,17.285,761
20160701|2016-05-15 22:30,16,17.29,17.33,17.29,17.325,330
20160701|2016-05-15 23:00,16,17.325,17.37,17.325,17.355,404
20160701|2016-05-15 23:30,16,17.355,17.355,17.33,17.345,362
20160701|2016-05-16 00:00,16,17.345,17.35,17.33,17.34,284
20160701|2016-05-16 00:30,16,17.34,17.345,17.3,17.305,1017
20160701|2016-05-16 01:00,16,17.31,17.38,17.31,17.355,1192
20160701|2016-05-16 01:30,16,17.355,17.36,17.325,17.345,523
20160701|2016-05-16 02:00,16,17.35,17.375,17.33,17.36,716
20160701|2016-05-16 02:30,16,17.355,17.37,17.34,17.345,368
20160701|2016-05-16 03:00,16,17.34,17.37,17.29,17.36,1193
20160701|2016-05-16 03:30,16,17.36,17.365,17.3,17.34,408
20160701|2016-05-16 04:00,16,17.345,17.355,17.335,17.34,208
20160701|2016-05-16 04:30,16,17.335,17.35,17.325,17.34,558
20160701|2016-05-16 05:00,16,17.345,17.38,17.325,17.355,864
20160701|2016-05-16 05:30,16,17.355,17.375,17.335,17.36,512
20160701|2016-05-16 06:00,16,17.36,17.4,17.33,17.345,794
20160701|2016-05-16 06:30,16,17.345,17.35,17.325,17.345,285
20160701|2016-05-16 07:00,16,17.35,17.375,17.33,17.35,1249
20160701|2016-05-16 07:30,16,17.35,17.42,17.33,17.37,2873
20160701|2016-05-16 08:00,16,17.37,17.405,17.345,17.365,1842
20160701|2016-05-16 08:30,16,17.365,17.41,17.36,17.39,2516
20160701|2016-05-16 09:00,16,17.395,17.43,17.305,17.305,3380
20160701|2016-05-16 09:30,16,17.31,17.31,17.165,17.21,6193
20160701|2016-05-16 10:00,16,17.21,17.24,17.2,17.215,1597
20160701|2016-05-16 10:30,16,17.215,17.245,17.21,17.225,811
20160701|2016-05-16 11:00,16,17.23,17.235,17.2,17.215,1054
20160701|2016-05-16 11:30,16,17.215,17.235,17.21,17.225,749
20160701|2016-05-16 12:00,16,17.22,17.22,17.13,17.165,2273
20160701|2016-05-16 12:30,16,17.165,17.19,17.16,17.175,469
20160701|2016-05-16 13:00,16,17.175,17.185,17.155,17.18,382
20160701|2016-05-16 13:30,16,17.175,17.175,17.145,17.155,387
20160701|2016-05-16 14:00,16,17.16,17.185,17.155,17.165,283
20160701|2016-05-16 14:30,16,17.165,17.185,17.165,17.17,233
20160701|2016-05-16 15:00,16,17.175,17.185,17.17,17.17,81
20160701|2016-05-16 15:30,16,17.18,17.19,17.16,17.17,113
20160701|2016-05-16 17:00,17,17.175,17.21,17.14,17.205,159
20160701|2016-05-16 17:30,17,17.2,17.215,17.16,17.195,303
20160701|2016-05-16 18:00,17,17.195,17.21,17.165,17.165,220
20160701|2016-05-16 18:30,17,17.165,17.195,17.165,17.19,105
20160701|2016-05-16 19:00,17,17.19,17.205,17.18,17.195,73
20160701|2016-05-16 19:30,17,17.2,17.24,17.195,17.21,457
20160701|2016-05-16 20:00,17,17.21,17.25,17.205,17.235,496
20160701|2016-05-16 20:30,17,17.235,17.3,17.235,17.285,1769
20160701|2016-05-16 21:00,17,17.285,17.29,17.26,17.275,153
20160701|2016-05-16 21:30,17,17.28,17.29,17.27,17.28,278
20160701|2016-05-16 22:00,17,17.28,17.285,17.255,17.265,267
20160701|2016-05-16 22:30,17,17.265,17.285,17.26,17.275,118
20160701|2016-05-16 23:00,17,17.28,17.285,17.275,17.275,75
20160701|2016-05-16 23:30,17,17.285,17.31,17.275,17.285,204
20160701|2016-05-17 00:00,17,17.285,17.29,17.27,17.275,115
20160701|2016-05-17 00:30,17,17.27,17.285,17.265,17.265,269
20160701|2016-05-17 01:00,17,17.26,17.265,17.235,17.25,862
20160701|2016-05-17 01:30,17,17.25,17.285,17.25,17.27,488
20160701|2016-05-17 02:00,17,17.27,17.285,17.245,17.255,379
20160701|2016-05-17 02:30,17,17.255,17.265,17.235,17.26,408
20160701|2016-05-17 03:00,17,17.255,17.26,17.21,17.215,366
20160701|2016-05-17 03:30,17,17.215,17.225,17.16,17.165,632
20160701|2016-05-17 04:00,17,17.165,17.195,17.16,17.175,382
20160701|2016-05-17 04:30,17,17.175,17.21,17.155,17.21,328
20160701|2016-05-17 05:00,17,17.205,17.205,17.09,17.14,1452
20160701|2016-05-17 05:30,17,17.14,17.155,17.125,17.15,414
20160701|2016-05-17 06:00,17,17.15,17.155,17.09,17.105,1022
20160701|2016-05-17 06:30,17,17.1,17.13,17.1,17.12,508
20160701|2016-05-17 07:00,17,17.115,17.17,17.11,17.145,1646
20160701|2016-05-17 07:30,17,17.135,17.215,17.055,17.16,3285
20160701|2016-05-17 08:00,17,17.165,17.23,17.155,17.175,1621
20160701|2016-05-17 08:30,17,17.18,17.25,17.15,17.23,3061
20160701|2016-05-17 09:00,17,17.235,17.295,17.235,17.265,3259
20160701|2016-05-17 09:30,17,17.27,17.38,17.25,17.355,4205
20160701|2016-05-17 10:00,17,17.355,17.365,17.3,17.345,2310
20160701|2016-05-17 10:30,17,17.34,17.36,17.31,17.32,1050
20160701|2016-05-17 11:00,17,17.32,17.34,17.3,17.31,737
20160701|2016-05-17 11:30,17,17.31,17.31,17.22,17.25,2728
20160701|2016-05-17 12:00,17,17.25,17.255,17.22,17.245,1103
20160701|2016-05-17 12:30,17,17.25,17.265,17.24,17.245,416
20160701|2016-05-17 13:00,17,17.245,17.26,17.23,17.255,386
20160701|2016-05-17 13:30,17,17.26,17.28,17.24,17.245,281
20160701|2016-05-17 14:00,17,17.245,17.275,17.24,17.255,192
20160701|2016-05-17 14:30,17,17.26,17.28,17.25,17.27,308
20160701|2016-05-17 15:00,17,17.27,17.28,17.26,17.275,64
20160701|2016-05-17 15:30,17,17.275,17.29,17.27,17.275,100
20160701|2016-05-17 17:00,18,17.285,17.32,17.265,17.295,173
20160701|2016-05-17 17:30,18,17.295,17.315,17.295,17.305,51
20160701|2016-05-17 18:00,18,17.305,17.305,17.285,17.29,34
20160701|2016-05-17 18:30,18,17.29,17.295,17.285,17.285,41
20160701|2016-05-17 19:00,18,17.285,17.32,17.245,17.275,849
20160701|2016-05-17 19:30,18,17.275,17.28,17.24,17.28,373
20160701|2016-05-17 20:00,18,17.275,17.3,17.25,17.265,293
20160701|2016-05-17 20:30,18,17.27,17.275,17.245,17.255,211
20160701|2016-05-17 21:00,18,17.255,17.26,17.24,17.25,164
20160701|2016-05-17 21:30,18,17.25,17.255,17.205,17.23,472
20160701|2016-05-17 22:00,18,17.235,17.24,17.145,17.15,912
20160701|2016-05-17 22:30,18,17.155,17.2,17.14,17.16,1025
20160701|2016-05-17 23:00,18,17.16,17.21,17.155,17.18,772
20160701|2016-05-17 23:30,18,17.175,17.19,17.17,17.19,107
20160701|2016-05-18 00:00,18,17.185,17.19,17.155,17.165,258
20160701|2016-05-18 00:30,18,17.16,17.17,17.15,17.165,649
20160701|2016-05-18 01:00,18,17.165,17.165,17.115,17.14,1283
20160701|2016-05-18 01:30,18,17.13,17.135,17.085,17.095,1396
20160701|2016-05-18 02:00,18,17.09,17.095,17.015,17.055,2534
20160701|2016-05-18 02:30,18,17.055,17.105,17.045,17.09,705
20160701|2016-05-18 03:00,18,17.09,17.09,17.03,17.035,422
20160701|2016-05-18 03:30,18,17.035,17.07,17.03,17.055,686
20160701|2016-05-18 04:00,18,17.05,17.075,17.025,17.065,674
20160701|2016-05-18 04:30,18,17.055,17.08,16.965,17.045,2396
20160701|2016-05-18 05:00,18,17.045,17.075,17.015,17.06,829
20160701|2016-05-18 05:30,18,17.06,17.075,17.045,17.045,318
20160701|2016-05-18 06:00,18,17.045,17.115,17.045,17.09,972
20160701|2016-05-18 06:30,18,17.085,17.1,17.07,17.09,324
20160701|2016-05-18 07:00,18,17.09,17.095,16.98,17.01,2082
20160701|2016-05-18 07:30,18,17.01,17.075,17.005,17.045,1791
20160701|2016-05-18 08:00,18,17.045,17.05,16.92,17,4847
20160701|2016-05-18 08:30,18,17,17.19,16.965,17.145,6866
20160701|2016-05-18 09:00,18,17.14,17.18,17.07,17.145,3846
20160701|2016-05-18 09:30,18,17.14,17.14,17.07,17.08,2935
20160701|2016-05-18 10:00,18,17.08,17.125,17.075,17.115,1482
20160701|2016-05-18 10:30,18,17.115,17.14,17.095,17.13,1149
20160701|2016-05-18 11:00,18,17.125,17.145,17.105,17.115,777
20160701|2016-05-18 11:30,18,17.115,17.13,17.105,17.13,711
20160701|2016-05-18 12:00,18,17.13,17.145,17.12,17.145,1200
20160701|2016-05-18 12:30,18,17.145,17.165,17.14,17.16,753
20160701|2016-05-18 13:00,18,17.155,17.155,16.95,17,5124
20160701|2016-05-18 13:30,18,17,17.04,16.955,17.01,1052
20160701|2016-05-18 14:00,18,17.01,17.01,16.905,16.92,1116
20160701|2016-05-18 14:30,18,16.92,16.92,16.715,16.865,2945
20160701|2016-05-18 15:00,18,16.865,16.895,16.86,16.89,206
20160701|2016-05-18 15:30,18,16.895,16.935,16.89,16.925,303
20160701|2016-05-18 17:00,19,16.855,16.915,16.85,16.9,396
20160701|2016-05-18 17:30,19,16.905,16.935,16.895,16.935,195
20160701|2016-05-18 18:00,19,16.93,16.95,16.925,16.925,139
20160701|2016-05-18 18:30,19,16.93,16.935,16.915,16.915,87
20160701|2016-05-18 19:00,19,16.92,16.925,16.875,16.885,363
20160701|2016-05-18 19:30,19,16.89,16.905,16.855,16.885,1117
20160701|2016-05-18 20:00,19,16.885,16.935,16.88,16.915,1964
20160701|2016-05-18 20:30,19,16.915,16.915,16.82,16.865,1658
20160701|2016-05-18 21:00,19,16.86,16.92,16.84,16.88,1144
20160701|2016-05-18 21:30,19,16.875,16.89,16.87,16.885,365
20160701|2016-05-18 22:00,19,16.88,16.88,16.855,16.865,581
20160701|2016-05-18 22:30,19,16.865,16.87,16.845,16.85,478
20160701|2016-05-18 23:00,19,16.85,16.86,16.83,16.845,400
20160701|2016-05-18 23:30,19,16.845,16.855,16.84,16.855,410
20160701|2016-05-19 00:00,19,16.85,16.85,16.8,16.815,547
20160701|2016-05-19 00:30,19,16.81,16.81,16.655,16.67,2948
20160701|2016-05-19 01:00,19,16.665,16.745,16.645,16.725,1905
20160701|2016-05-19 01:30,19,16.725,16.74,16.67,16.68,977
20160701|2016-05-19 02:00,19,16.68,16.725,16.67,16.715,1435
20160701|2016-05-19 02:30,19,16.71,16.77,16.7,16.71,1007
20160701|2016-05-19 03:00,19,16.71,16.735,16.67,16.67,456
20160701|2016-05-19 03:30,19,16.67,16.7,16.67,16.68,494
20160701|2016-05-19 04:00,19,16.68,16.7,16.66,16.665,572
20160701|2016-05-19 04:30,19,16.665,16.7,16.66,16.69,425
20160701|2016-05-19 05:00,19,16.69,16.695,16.68,16.685,318
20160701|2016-05-19 05:30,19,16.69,16.69,16.655,16.66,526
20160701|2016-05-19 06:00,19,16.665,16.675,16.63,16.65,1709
20160701|2016-05-19 06:30,19,16.65,16.66,16.57,16.615,1502
20160701|2016-05-19 07:00,19,16.615,16.62,16.45,16.45,4968
20160701|2016-05-19 07:30,19,16.46,16.52,16.41,16.455,5230
20160701|2016-05-19 08:00,19,16.455,16.48,16.375,16.39,5477
20160701|2016-05-19 08:30,19,16.39,16.43,16.36,16.38,5415
20160701|2016-05-19 09:00,19,16.38,16.43,16.35,16.41,4087
20160701|2016-05-19 09:30,19,16.41,16.45,16.39,16.42,5176
20160701|2016-05-19 10:00,19,16.415,16.455,16.4,16.425,3017
20160701|2016-05-19 10:30,19,16.425,16.52,16.42,16.52,2980
20160701|2016-05-19 11:00,19,16.515,16.515,16.455,16.46,2075
20160701|2016-05-19 11:30,19,16.455,16.46,16.425,16.435,2111
20160701|2016-05-19 12:00,19,16.435,16.52,16.435,16.485,3186
20160701|2016-05-19 12:30,19,16.49,16.51,16.485,16.495,971
20160701|2016-05-19 13:00,19,16.495,16.515,16.49,16.51,537
20160701|2016-05-19 13:30,19,16.51,16.54,16.5,16.51,521
20160701|2016-05-19 14:00,19,16.52,16.525,16.49,16.51,409
20160701|2016-05-19 14:30,19,16.51,16.515,16.495,16.495,398
20160701|2016-05-19 15:00,19,16.495,16.5,16.47,16.485,178
20160701|2016-05-19 15:30,19,16.49,16.51,16.47,16.51,185
20160701|2016-05-19 17:00,20,16.5,16.575,16.495,16.525,239
20160701|2016-05-19 17:30,20,16.525,16.545,16.51,16.535,137
20160701|2016-05-19 18:00,20,16.54,16.555,16.52,16.53,313
20160701|2016-05-19 18:30,20,16.525,16.54,16.525,16.53,69
20160701|2016-05-19 19:00,20,16.535,16.545,16.535,16.54,154
20160701|2016-05-19 19:30,20,16.54,16.555,16.535,16.55,213
20160701|2016-05-19 20:00,20,16.55,16.56,16.515,16.55,881
20160701|2016-05-19 20:30,20,16.545,16.55,16.53,16.535,342
20160701|2016-05-19 21:00,20,16.53,16.56,16.53,16.55,263
20160701|2016-05-19 21:30,20,16.55,16.56,16.505,16.535,883
20160701|2016-05-19 22:00,20,16.535,16.555,16.525,16.535,279
20160701|2016-05-19 22:30,20,16.535,16.585,16.505,16.515,759
20160701|2016-05-19 23:00,20,16.52,16.525,16.505,16.515,103
20160701|2016-05-19 23:30,20,16.515,16.52,16.515,16.52,62
20160701|2016-05-20 00:00,20,16.525,16.535,16.51,16.52,170
20160701|2016-05-20 00:30,20,16.525,16.535,16.5,16.53,627
20160701|2016-05-20 01:00,20,16.53,16.565,16.53,16.54,1074
20160701|2016-05-20 01:30,20,16.545,16.56,16.535,16.545,694
20160701|2016-05-20 02:00,20,16.545,16.575,16.545,16.56,699
20160701|2016-05-20 02:30,20,16.56,16.57,16.54,16.54,327
20160701|2016-05-20 03:00,20,16.54,16.585,16.54,16.56,448
20160701|2016-05-20 03:30,20,16.565,16.615,16.565,16.585,914
20160701|2016-05-20 04:00,20,16.59,16.6,16.575,16.59,321
20160701|2016-05-20 04:30,20,16.585,16.595,16.57,16.575,258
20160701|2016-05-20 05:00,20,16.58,16.61,16.58,16.6,244
20160701|2016-05-20 05:30,20,16.6,16.61,16.565,16.57,316
20160701|2016-05-20 06:00,20,16.57,16.59,16.56,16.565,379
20160701|2016-05-20 06:30,20,16.565,16.6,16.56,16.585,304
20160701|2016-05-20 07:00,20,16.58,16.585,16.515,16.55,1437
20160701|2016-05-20 07:30,20,16.555,16.655,16.545,16.63,2241
20160701|2016-05-20 08:00,20,16.625,16.675,16.605,16.65,3125
20160701|2016-05-20 08:30,20,16.65,16.66,16.535,16.56,3180
20160701|2016-05-20 09:00,20,16.55,16.575,16.44,16.485,3564
20160701|2016-05-20 09:30,20,16.48,16.54,16.46,16.495,2228
20160701|2016-05-20 10:00,20,16.495,16.53,16.47,16.48,1678
20160701|2016-05-20 10:30,20,16.485,16.5,16.435,16.48,1940
20160701|2016-05-20 11:00,20,16.475,16.52,16.465,16.505,1260
20160701|2016-05-20 11:30,20,16.51,16.54,16.5,16.52,830
20160701|2016-05-20 12:00,20,16.52,16.54,16.49,16.53,1259
20160701|2016-05-20 12:30,20,16.53,16.55,16.525,16.535,832
20160701|2016-05-20 13:00,20,16.53,16.565,16.53,16.565,595
20160701|2016-05-20 13:30,20,16.565,16.57,16.535,16.535,334
20160701|2016-05-20 14:00,20,16.535,16.545,16.53,16.535,173
20160701|2016-05-20 14:30,20,16.54,16.54,16.52,16.53,309
20160701|2016-05-20 15:00,20,16.54,16.56,16.535,16.55,160
20160701|2016-05-20 15:30,20,16.545,16.565,16.54,16.55,127
20160701|2016-05-22 17:00,23,16.5,16.535,16.48,16.49,310
20160701|2016-05-22 17:30,23,16.485,16.51,16.48,16.495,142
20160701|2016-05-22 18:00,23,16.495,16.51,16.49,16.505,137
20160701|2016-05-22 18:30,23,16.505,16.525,16.5,16.51,99
20160701|2016-05-22 19:00,23,16.515,16.545,16.495,16.535,414
20160701|2016-05-22 19:30,23,16.54,16.54,16.525,16.535,111
20160701|2016-05-22 20:00,23,16.535,16.59,16.525,16.58,630
20160701|2016-05-22 20:30,23,16.575,16.575,16.555,16.56,184
20160701|2016-05-22 21:00,23,16.555,16.555,16.51,16.52,525
20160701|2016-05-22 21:30,23,16.52,16.55,16.515,16.525,251
20160701|2016-05-22 22:00,23,16.525,16.54,16.515,16.535,117
20160701|2016-05-22 22:30,23,16.53,16.55,16.525,16.535,100
20160701|2016-05-22 23:00,23,16.535,16.535,16.515,16.525,35
20160701|2016-05-22 23:30,23,16.52,16.535,16.515,16.525,206
20160701|2016-05-23 00:00,23,16.52,16.52,16.47,16.485,594
20160701|2016-05-23 00:30,23,16.48,16.485,16.345,16.365,1591
20160701|2016-05-23 01:00,23,16.36,16.4,16.33,16.37,1333
20160701|2016-05-23 01:30,23,16.37,16.4,16.335,16.39,805
20160701|2016-05-23 02:00,23,16.39,16.4,16.36,16.395,645
20160701|2016-05-23 02:30,23,16.395,16.425,16.385,16.405,450
20160701|2016-05-23 03:00,23,16.405,16.41,16.375,16.39,772
20160701|2016-05-23 03:30,23,16.395,16.42,16.38,16.395,656
20160701|2016-05-23 04:00,23,16.39,16.42,16.385,16.4,798
20160701|2016-05-23 04:30,23,16.4,16.405,16.385,16.39,766
20160701|2016-05-23 05:00,23,16.39,16.395,16.355,16.38,771
20160701|2016-05-23 05:30,23,16.385,16.39,16.355,16.36,447
20160701|2016-05-23 06:00,23,16.365,16.405,16.33,16.395,1040
20160701|2016-05-23 06:30,23,16.395,16.425,16.385,16.42,480
20160701|2016-05-23 07:00,23,16.415,16.415,16.36,16.395,1377
20160701|2016-05-23 07:30,23,16.395,16.4,16.365,16.38,1361
20160701|2016-05-23 08:00,23,16.375,16.39,16.325,16.355,2504
20160701|2016-05-23 08:30,23,16.355,16.42,16.335,16.41,3213
20160701|2016-05-23 09:00,23,16.41,16.465,16.4,16.435,3067
20160701|2016-05-23 09:30,23,16.43,16.475,16.41,16.43,2018
20160701|2016-05-23 10:00,23,16.43,16.47,16.43,16.46,1265
20160701|2016-05-23 10:30,23,16.46,16.465,16.38,16.395,1418
20160701|2016-05-23 11:00,23,16.395,16.41,16.395,16.405,719
20160701|2016-05-23 11:30,23,16.41,16.435,16.395,16.435,779
20160701|2016-05-23 12:00,23,16.435,16.455,16.415,16.435,1722
20160701|2016-05-23 12:30,23,16.435,16.46,16.43,16.43,533
20160701|2016-05-23 13:00,23,16.435,16.46,16.43,16.455,339
20160701|2016-05-23 13:30,23,16.455,16.46,16.44,16.45,172
20160701|2016-05-23 14:00,23,16.445,16.455,16.445,16.455,55
20160701|2016-05-23 14:30,23,16.45,16.455,16.415,16.425,393
20160701|2016-05-23 15:00,23,16.43,16.435,16.415,16.42,197
20160701|2016-05-23 15:30,23,16.415,16.42,16.395,16.4,127
20160701|2016-05-23 17:00,24,16.4,16.425,16.4,16.41,63
20160701|2016-05-23 17:30,24,16.415,16.415,16.4,16.41,72
20160701|2016-05-23 18:00,24,16.405,16.405,16.385,16.395,84
20160701|2016-05-23 18:30,24,16.395,16.405,16.385,16.4,44
20160701|2016-05-23 19:00,24,16.405,16.405,16.375,16.38,84
20160701|2016-05-23 19:30,24,16.385,16.43,16.365,16.4,535
20160701|2016-05-23 20:00,24,16.4,16.425,16.395,16.405,497
20160701|2016-05-23 20:30,24,16.405,16.41,16.38,16.39,241
20160701|2016-05-23 21:00,24,16.39,16.39,16.355,16.355,469
20160701|2016-05-23 21:30,24,16.36,16.38,16.355,16.375,266
20160701|2016-05-23 22:00,24,16.37,16.375,16.31,16.32,658
20160701|2016-05-23 22:30,24,16.32,16.33,16.295,16.32,449
20160701|2016-05-23 23:00,24,16.32,16.34,16.31,16.34,161
20160701|2016-05-23 23:30,24,16.34,16.35,16.33,16.335,164
20160701|2016-05-24 00:00,24,16.335,16.34,16.32,16.335,158
20160701|2016-05-24 00:30,24,16.33,16.34,16.275,16.295,878
20160701|2016-05-24 01:00,24,16.29,16.32,16.28,16.315,544
20160701|2016-05-24 01:30,24,16.315,16.32,16.27,16.27,882
20160701|2016-05-24 02:00,24,16.27,16.295,16.27,16.285,704
20160701|2016-05-24 02:30,24,16.28,16.295,16.25,16.27,1155
20160701|2016-05-24 03:00,24,16.265,16.31,16.25,16.27,1098
20160701|2016-05-24 03:30,24,16.27,16.305,16.27,16.295,521
20160701|2016-05-24 04:00,24,16.29,16.32,16.29,16.3,331
20160701|2016-05-24 04:30,24,16.3,16.315,16.285,16.31,830
20160701|2016-05-24 05:00,24,16.31,16.315,16.3,16.305,170
20160701|2016-05-24 05:30,24,16.31,16.32,16.28,16.285,316
20160701|2016-05-24 06:00,24,16.29,16.315,16.29,16.31,513
20160701|2016-05-24 06:30,24,16.31,16.34,16.305,16.32,390
20160701|2016-05-24 07:00,24,16.32,16.335,16.275,16.28,1668
20160701|2016-05-24 07:30,24,16.28,16.325,16.275,16.315,1557
20160701|2016-05-24 08:00,24,16.31,16.38,16.275,16.315,2555
20160701|2016-05-24 08:30,24,16.315,16.35,16.3,16.325,2180
20160701|2016-05-24 09:00,24,16.325,16.36,16.285,16.33,4014
20160701|2016-05-24 09:30,24,16.335,16.455,16.315,16.375,5164
20160701|2016-05-24 10:00,24,16.37,16.39,16.34,16.345,1953
20160701|2016-05-24 10:30,24,16.34,16.35,16.265,16.28,2978
20160701|2016-05-24 11:00,24,16.28,16.29,16.25,16.265,2086
20160701|2016-05-24 11:30,24,16.265,16.28,16.25,16.265,1162
20160701|2016-05-24 12:00,24,16.265,16.285,16.24,16.245,2247
20160701|2016-05-24 12:30,24,16.245,16.255,16.24,16.245,748
20160701|2016-05-24 13:00,24,16.25,16.25,16.215,16.235,1171
20160701|2016-05-24 13:30,24,16.235,16.265,16.23,16.24,610
20160701|2016-05-24 14:00,24,16.24,16.255,16.24,16.25,196
20160701|2016-05-24 14:30,24,16.255,16.255,16.24,16.245,253
20160701|2016-05-24 15:00,24,16.24,16.25,16.21,16.23,324
20160701|2016-05-24 15:30,24,16.23,16.245,16.215,16.245,206
20160701|2016-05-24 17:00,25,16.235,16.245,16.23,16.235,98
20160701|2016-05-24 17:30,25,16.235,16.24,16.23,16.23,88
20160701|2016-05-24 18:00,25,16.225,16.225,16.185,16.21,388
20160701|2016-05-24 18:30,25,16.205,16.235,16.205,16.23,99
20160701|2016-05-24 19:00,25,16.235,16.26,16.235,16.255,189
20160701|2016-05-24 19:30,25,16.25,16.255,16.23,16.235,182
20160701|2016-05-24 20:00,25,16.24,16.285,16.24,16.255,863
20160701|2016-05-24 20:30,25,16.255,16.28,16.255,16.28,268
20160701|2016-05-24 21:00,25,16.275,16.275,16.245,16.26,329
20160701|2016-05-24 21:30,25,16.26,16.275,16.255,16.265,262
20160701|2016-05-24 22:00,25,16.265,16.3,16.255,16.3,266
20160701|2016-05-24 22:30,25,16.295,16.315,16.29,16.3,273
20160701|2016-05-24 23:00,25,16.305,16.315,16.285,16.305,187
20160701|2016-05-24 23:30,25,16.305,16.305,16.27,16.3,225
20160701|2016-05-25 00:00,25,16.3,16.33,16.3,16.315,359
20160701|2016-05-25 00:30,25,16.31,16.31,16.26,16.275,663
20160701|2016-05-25 01:00,25,16.27,16.28,16.235,16.25,554
20160701|2016-05-25 01:30,25,16.245,16.29,16.24,16.28,703
20160701|2016-05-25 02:00,25,16.285,16.31,16.27,16.27,706
20160701|2016-05-25 02:30,25,16.265,16.3,16.25,16.28,519
20160701|2016-05-25 03:00,25,16.275,16.295,16.275,16.28,202
20160701|2016-05-25 03:30,25,16.28,16.29,16.255,16.285,804
20160701|2016-05-25 04:00,25,16.285,16.29,16.24,16.25,827
20160701|2016-05-25 04:30,25,16.25,16.27,16.25,16.265,467
20160701|2016-05-25 05:00,25,16.27,16.275,16.26,16.26,301
20160701|2016-05-25 05:30,25,16.26,16.27,16.24,16.255,377
20160701|2016-05-25 06:00,25,16.255,16.265,16.235,16.26,469
20160701|2016-05-25 06:30,25,16.26,16.285,16.255,16.28,472
20160701|2016-05-25 07:00,25,16.28,16.365,16.27,16.35,1991
20160701|2016-05-25 07:30,25,16.345,16.35,16.27,16.28,1664
20160701|2016-05-25 08:00,25,16.28,16.34,16.26,16.295,2279
20160701|2016-05-25 08:30,25,16.295,16.32,16.26,16.31,2613
20160701|2016-05-25 09:00,25,16.305,16.38,16.305,16.33,4166
20160701|2016-05-25 09:30,25,16.325,16.36,16.26,16.315,3385
20160701|2016-05-25 10:00,25,16.32,16.355,16.315,16.345,2084
20160701|2016-05-25 10:30,25,16.345,16.345,16.305,16.31,1208
20160701|2016-05-25 11:00,25,16.31,16.32,16.285,16.29,1141
20160701|2016-05-25 11:30,25,16.285,16.32,16.285,16.305,941
20160701|2016-05-25 12:00,25,16.305,16.33,16.255,16.3,3795
20160701|2016-05-25 12:30,25,16.3,16.335,16.3,16.33,1284
20160701|2016-05-25 13:00,25,16.33,16.335,16.315,16.325,644
20160701|2016-05-25 13:30,25,16.325,16.34,16.31,16.33,525
20160701|2016-05-25 14:00,25,16.33,16.34,16.32,16.335,163
20160701|2016-05-25 14:30,25,16.335,16.34,16.315,16.315,497
20160701|2016-05-25 15:00,25,16.32,16.34,16.315,16.335,287
20160701|2016-05-25 15:30,25,16.335,16.34,16.325,16.34,133
20160701|2016-05-25 17:00,26,16.335,16.345,16.28,16.34,285
20160701|2016-05-25 17:30,26,16.34,16.365,16.285,16.285,992
20160701|2016-05-25 18:00,26,16.295,16.315,16.25,16.31,618
20160701|2016-05-25 18:30,26,16.31,16.33,16.305,16.33,56
20160701|2016-05-25 19:00,26,16.325,16.355,16.32,16.33,530
20160701|2016-05-25 19:30,26,16.33,16.36,16.33,16.355,217
20160701|2016-05-25 20:00,26,16.355,16.44,16.355,16.425,1464
20160701|2016-05-25 20:30,26,16.42,16.44,16.41,16.415,734
20160701|2016-05-25 21:00,26,16.42,16.445,16.42,16.435,304
20160701|2016-05-25 21:30,26,16.435,16.505,16.435,16.475,1341
20160701|2016-05-25 22:00,26,16.485,16.49,16.435,16.44,454
20160701|2016-05-25 22:30,26,16.44,16.46,16.435,16.445,404
20160701|2016-05-25 23:00,26,16.45,16.465,16.445,16.465,318
20160701|2016-05-25 23:30,26,16.46,16.46,16.435,16.45,144
20160701|2016-05-26 00:00,26,16.45,16.465,16.445,16.455,275
20160701|2016-05-26 00:30,26,16.46,16.48,16.455,16.46,391
20160701|2016-05-26 01:00,26,16.465,16.465,16.43,16.45,398
20160701|2016-05-26 01:30,26,16.445,16.475,16.445,16.465,430
20160701|2016-05-26 02:00,26,16.465,16.475,16.445,16.465,466
20160701|2016-05-26 02:30,26,16.465,16.475,16.44,16.44,454
20160701|2016-05-26 03:00,26,16.435,16.45,16.405,16.41,562
20160701|2016-05-26 03:30,26,16.41,16.425,16.38,16.415,510
20160701|2016-05-26 04:00,26,16.415,16.435,16.41,16.42,248
20160701|2016-05-26 04:30,26,16.42,16.45,16.4,16.445,698
20160701|2016-05-26 05:00,26,16.445,16.485,16.43,16.48,998
20160701|2016-05-26 05:30,26,16.475,16.5,16.465,16.465,428
20160701|2016-05-26 06:00,26,16.47,16.535,16.47,16.51,862
20160701|2016-05-26 06:30,26,16.51,16.525,16.49,16.505,539
20160701|2016-05-26 07:00,26,16.505,16.52,16.45,16.46,1353
20160701|2016-05-26 07:30,26,16.46,16.545,16.43,16.53,2931
20160701|2016-05-26 08:00,26,16.53,16.585,16.525,16.545,3727
20160701|2016-05-26 08:30,26,16.55,16.56,16.425,16.47,4461
20160701|2016-05-26 09:00,26,16.465,16.47,16.39,16.445,3984
20160701|2016-05-26 09:30,26,16.445,16.455,16.325,16.34,2953
20160701|2016-05-26 10:00,26,16.34,16.39,16.32,16.375,2194
20160701|2016-05-26 10:30,26,16.375,16.4,16.35,16.39,1462
20160701|2016-05-26 11:00,26,16.385,16.395,16.34,16.35,1198
20160701|2016-05-26 11:30,26,16.35,16.365,16.33,16.36,1302
20160701|2016-05-26 12:00,26,16.36,16.37,16.335,16.355,2814
20160701|2016-05-26 12:30,26,16.355,16.355,16.315,16.33,1212
20160701|2016-05-26 13:00,26,16.33,16.35,16.33,16.34,443
20160701|2016-05-26 13:30,26,16.34,16.36,16.33,16.33,295
20160701|2016-05-26 14:00,26,16.33,16.355,16.33,16.355,275
20160701|2016-05-26 14:30,26,16.355,16.355,16.34,16.35,208
20160701|2016-05-26 15:00,26,16.345,16.35,16.33,16.33,115
20160701|2016-05-26 15:30,26,16.335,16.35,16.33,16.345,84
20160701|2016-05-26 17:00,27,16.335,16.355,16.33,16.345,52
20160701|2016-05-26 17:30,27,16.35,16.355,16.34,16.345,52
20160701|2016-05-26 18:00,27,16.35,16.375,16.34,16.36,147
20160701|2016-05-26 18:30,27,16.36,16.37,16.355,16.365,47
20160701|2016-05-26 19:00,27,16.365,16.395,16.36,16.365,248
20160701|2016-05-26 19:30,27,16.365,16.38,16.365,16.37,144
20160701|2016-05-26 20:00,27,16.37,16.375,16.295,16.295,848
20160701|2016-05-26 20:30,27,16.3,16.335,16.29,16.325,904
20160701|2016-05-26 21:00,27,16.32,16.32,16.25,16.25,1486
20160701|2016-05-26 21:30,27,16.255,16.275,16.14,16.18,2720
20160701|2016-05-26 22:00,27,16.175,16.21,16.165,16.2,1146
20160701|2016-05-26 22:30,27,16.195,16.255,16.195,16.24,388
20160701|2016-05-26 23:00,27,16.24,16.245,16.23,16.235,93
20160701|2016-05-26 23:30,27,16.235,16.24,16.23,16.23,97
20160701|2016-05-27 00:00,27,16.23,16.27,16.21,16.265,548
20160701|2016-05-27 00:30,27,16.265,16.315,16.26,16.285,1011
20160701|2016-05-27 01:00,27,16.29,16.305,16.275,16.275,570
20160701|2016-05-27 01:30,27,16.28,16.3,16.255,16.285,798
20160701|2016-05-27 02:00,27,16.28,16.29,16.255,16.285,465
20160701|2016-05-27 02:30,27,16.29,16.36,16.28,16.345,898
20160701|2016-05-27 03:00,27,16.345,16.35,16.33,16.335,231
20160701|2016-05-27 03:30,27,16.335,16.355,16.305,16.32,268
20160701|2016-05-27 04:00,27,16.315,16.32,16.295,16.31,539
20160701|2016-05-27 04:30,27,16.31,16.335,16.29,16.3,429
20160701|2016-05-27 05:00,27,16.3,16.305,16.29,16.3,123
20160701|2016-05-27 05:30,27,16.3,16.31,16.3,16.3,262
20160701|2016-05-27 06:00,27,16.3,16.33,16.3,16.325,462
20160701|2016-05-27 06:30,27,16.32,16.32,16.29,16.31,270
20160701|2016-05-27 07:00,27,16.31,16.32,16.295,16.3,625
20160701|2016-05-27 07:30,27,16.295,16.355,16.245,16.25,2092
20160701|2016-05-27 08:00,27,16.255,16.305,16.225,16.3,2179
20160701|2016-05-27 08:30,27,16.305,16.315,16.245,16.275,1813
20160701|2016-05-27 09:00,27,16.275,16.31,16.25,16.27,1991
20160701|2016-05-27 09:30,27,16.27,16.275,16.22,16.255,1709
20160701|2016-05-27 10:00,27,16.255,16.265,16.215,16.255,1396
20160701|2016-05-27 10:30,27,16.255,16.275,16.235,16.265,924
20160701|2016-05-27 11:00,27,16.27,16.275,16.255,16.265,650
20160701|2016-05-27 11:30,27,16.265,16.27,16.25,16.255,945
20160701|2016-05-27 12:00,27,16.255,16.285,16.24,16.265,1743
20160701|2016-05-27 12:30,27,16.265,16.265,16.17,16.23,1943
20160701|2016-05-27 13:00,27,16.225,16.225,16.185,16.195,1099
20160701|2016-05-27 13:30,27,16.195,16.2,16.15,16.195,733
20160701|2016-05-27 14:00,27,16.195,16.205,16.185,16.19,230
20160701|2016-05-27 14:30,27,16.185,16.22,16.18,16.21,368
20160701|2016-05-27 15:00,27,16.21,16.235,16.205,16.23,140
20160701|2016-05-27 15:30,27,16.225,16.25,16.225,16.25,136
20160701|2016-05-29 17:00,31,16.22,16.245,16.185,16.205,148
20160701|2016-05-29 17:30,31,16.205,16.205,16.17,16.19,101
20160701|2016-05-29 18:00,31,16.185,16.19,16.155,16.165,187
20160701|2016-05-29 18:30,31,16.16,16.19,16.155,16.175,232
20160701|2016-05-29 19:00,31,16.175,16.175,16.14,16.145,278
20160701|2016-05-29 19:30,31,16.145,16.15,16.125,16.14,333
20160701|2016-05-29 20:00,31,16.145,16.145,15.935,15.94,3832
20160701|2016-05-29 20:30,31,15.935,16.015,15.915,15.995,2156
20160701|2016-05-29 21:00,31,15.995,15.995,15.95,15.975,463
20160701|2016-05-29 21:30,31,15.975,15.995,15.95,15.99,821
20160701|2016-05-29 22:00,31,15.99,16,15.97,15.975,480
20160701|2016-05-29 22:30,31,15.975,15.99,15.96,15.96,179
20160701|2016-05-29 23:00,31,15.965,16.045,15.925,15.965,1461
20160701|2016-05-29 23:30,31,15.97,16.02,15.955,15.96,901
20160701|2016-05-30 00:00,31,15.96,15.96,15.94,15.955,227
20160701|2016-05-30 00:30,31,15.955,15.97,15.93,15.965,965
20160701|2016-05-30 01:00,31,15.965,15.965,15.93,15.945,737
20160701|2016-05-30 01:30,31,15.945,15.995,15.945,15.985,583
20160701|2016-05-30 02:00,31,15.98,15.985,15.955,15.955,353
20160701|2016-05-30 02:30,31,15.955,15.955,15.925,15.925,608
20160701|2016-05-30 03:00,31,15.925,15.96,15.92,15.95,347
20160701|2016-05-30 03:30,31,15.95,15.965,15.935,15.96,158
20160701|2016-05-30 04:00,31,15.96,15.965,15.945,15.96,183
20160701|2016-05-30 04:30,31,15.955,15.96,15.94,15.955,190
20160701|2016-05-30 05:00,31,15.955,16,15.95,15.985,476
20160701|2016-05-30 05:30,31,15.99,16.005,15.975,15.99,417
20160701|2016-05-30 06:00,31,15.995,16.06,15.99,16.05,532
20160701|2016-05-30 06:30,31,16.055,16.075,16.02,16.035,458
20160701|2016-05-30 07:00,31,16.04,16.06,16.005,16.02,378
20160701|2016-05-30 07:30,31,16.025,16.035,16.01,16.02,298
20160701|2016-05-30 08:00,31,16.025,16.045,15.98,16.045,740
20160701|2016-05-30 08:30,31,16.045,16.07,16,16,567
20160701|2016-05-30 09:00,31,16,16.015,15.975,16,639
20160701|2016-05-30 09:30,31,16,16.035,15.98,16.015,762
20160701|2016-05-30 10:00,31,16.015,16.025,16,16.02,192
20160701|2016-05-30 10:30,31,16.02,16.055,16.01,16.03,470
20160701|2016-05-30 11:00,31,16.025,16.035,16.01,16.03,164
20160701|2016-05-30 11:30,31,16.03,16.03,16.005,16.015,143
20160701|2016-05-30 17:00,31,16.03,16.05,16.015,16.05,186
20160701|2016-05-30 17:30,31,16.045,16.05,16.025,16.045,70
20160701|2016-05-30 18:00,31,16.05,16.05,16.025,16.03,70
20160701|2016-05-30 18:30,31,16.03,16.045,16.025,16.03,114
20160701|2016-05-30 19:00,31,16.035,16.13,16.035,16.09,540
20160701|2016-05-30 19:30,31,16.09,16.095,16.07,16.075,107
20160701|2016-05-30 20:00,31,16.075,16.12,16.045,16.105,983
20160701|2016-05-30 20:30,31,16.105,16.12,16.09,16.11,335
20160701|2016-05-30 21:00,31,16.115,16.16,16.115,16.14,729
20160701|2016-05-30 21:30,31,16.14,16.175,16.12,16.125,646
20160701|2016-05-30 22:00,31,16.125,16.14,16.09,16.14,1221
20160701|2016-05-30 22:30,31,16.14,16.155,16.13,16.145,215
20160701|2016-05-30 23:00,31,16.145,16.15,16.12,16.125,174
20160701|2016-05-30 23:30,31,16.125,16.13,16.125,16.125,143
20160701|2016-05-31 00:00,31,16.125,16.15,16.12,16.135,318
20160701|2016-05-31 00:30,31,16.135,16.14,16.105,16.12,690
20160701|2016-05-31 01:00,31,16.12,16.13,16.11,16.13,721
20160701|2016-05-31 01:30,31,16.13,16.14,16.105,16.11,989
20160701|2016-05-31 02:00,31,16.105,16.13,16.08,16.13,1539
20160701|2016-05-31 02:30,31,16.13,16.155,16.09,16.105,1580
20160701|2016-05-31 03:00,31,16.1,16.105,16.075,16.095,900
20160701|2016-05-31 03:30,31,16.1,16.105,16.09,16.095,167
20160701|2016-05-31 04:00,31,16.095,16.11,16.09,16.095,251
20160701|2016-05-31 04:30,31,16.095,16.12,16.095,16.12,125
20160701|2016-05-31 05:00,31,16.12,16.135,16.09,16.1,199
20160701|2016-05-31 05:30,31,16.095,16.105,16.075,16.075,360
20160701|2016-05-31 06:00,31,16.07,16.095,16.06,16.08,590
20160701|2016-05-31 06:30,31,16.08,16.1,16.02,16.04,1171
20160701|2016-05-31 07:00,31,16.04,16.065,16.01,16.015,1755
20160701|2016-05-31 07:30,31,16.015,16.04,15.98,16.035,1724
20160701|2016-05-31 08:00,31,16.035,16.105,16.035,16.055,2376
20160701|2016-05-31 08:30,31,16.055,16.08,16.025,16.06,2086
20160701|2016-05-31 09:00,31,16.06,16.11,16.06,16.085,2511
20160701|2016-05-31 09:30,31,16.09,16.11,16,16,3172
20160701|2016-05-31 10:00,31,16.005,16.03,16,16.01,1963
20160701|2016-05-31 10:30,31,16.01,16.03,15.99,16.025,1699
20160701|2016-05-31 11:00,31,16.025,16.05,16.01,16.05,1121
20160701|2016-05-31 11:30,31,16.055,16.06,16.025,16.025,1338
20160701|2016-05-31 12:00,31,16.025,16.03,15.985,16,3141
20160701|2016-05-31 12:30,31,16,16.01,15.965,15.995,1286
20160701|2016-05-31 13:00,31,16,16.025,15.98,16.01,959
20160701|2016-05-31 13:30,31,16.01,16.02,15.99,15.99,347
20160701|2016-05-31 14:00,31,15.99,16.025,15.99,16,243
20160701|2016-05-31 14:30,31,16,16.01,15.985,15.99,355
20160701|2016-05-31 15:00,31,15.995,16,15.985,15.995,98
20160701|2016-05-31 15:30,31,15.995,16.02,15.995,16,105
20160701|2016-05-31 17:00,1,16.02,16.035,16.01,16.02,185
20160701|2016-05-31 17:30,1,16.02,16.02,16.01,16.02,57
20160701|2016-05-31 18:00,1,16.02,16.025,16.015,16.015,76
20160701|2016-05-31 18:30,1,16.02,16.02,16.01,16.02,136
20160701|2016-05-31 19:00,1,16.015,16.03,15.985,15.985,473
20160701|2016-05-31 19:30,1,15.99,16.005,15.98,16.005,190
20160701|2016-05-31 20:00,1,16,16.04,15.995,16.04,607
20160701|2016-05-31 20:30,1,16.04,16.09,16.04,16.045,1290
20160701|2016-05-31 21:00,1,16.045,16.06,16.045,16.045,232
20160701|2016-05-31 21:30,1,16.04,16.065,16.03,16.03,414
20160701|2016-05-31 22:00,1,16.035,16.04,16.005,16.005,710
20160701|2016-05-31 22:30,1,16.005,16.015,15.975,16.005,865
20160701|2016-05-31 23:00,1,16.005,16.005,15.975,15.995,234
20160701|2016-05-31 23:30,1,15.995,16.01,15.98,16,209
20160701|2016-06-01 00:00,1,16.005,16.025,16,16.02,365
20160701|2016-06-01 00:30,1,16.015,16.04,16.015,16.02,423
20160701|2016-06-01 01:00,1,16.015,16.035,16.005,16.005,624
20160701|2016-06-01 01:30,1,16.005,16.05,16,16.025,493
20160701|2016-06-01 02:00,1,16.02,16.04,16.01,16.025,1166
20160701|2016-06-01 02:30,1,16.025,16.05,16.02,16.035,666
20160701|2016-06-01 03:00,1,16.035,16.04,16.025,16.025,195
20160701|2016-06-01 03:30,1,16.025,16.025,15.99,15.995,509
20160701|2016-06-01 04:00,1,15.995,16.01,15.98,15.985,795
20160701|2016-06-01 04:30,1,15.985,15.99,15.975,15.98,560
20160701|2016-06-01 05:00,1,15.985,15.995,15.97,15.99,302
20160701|2016-06-01 05:30,1,15.99,15.995,15.975,15.985,177
20160701|2016-06-01 06:00,1,15.985,16.01,15.975,15.995,660
20160701|2016-06-01 06:30,1,15.995,16.05,15.99,16.035,867
20160701|2016-06-01 07:00,1,16.035,16.105,16.02,16.035,3484
20160701|2016-06-01 07:30,1,16.03,16.04,16.005,16.03,1542
20160701|2016-06-01 08:00,1,16.03,16.06,15.965,15.985,2663
20160701|2016-06-01 08:30,1,15.99,16.035,15.985,16.03,1512
20160701|2016-06-01 09:00,1,16.025,16.045,15.97,16.03,3759
20160701|2016-06-01 09:30,1,16.03,16.04,15.965,16.005,3455
20160701|2016-06-01 10:00,1,16.01,16.035,15.98,16.01,2076
20160701|2016-06-01 10:30,1,16.015,16.035,15.975,15.985,1724
20160701|2016-06-01 11:00,1,15.985,15.99,15.935,15.94,2807
20160701|2016-06-01 11:30,1,15.935,15.95,15.83,15.865,5383
20160701|2016-06-01 12:00,1,15.865,15.96,15.855,15.95,4171
20160701|2016-06-01 12:30,1,15.95,15.96,15.91,15.93,1274
20160701|2016-06-01 13:00,1,15.925,15.955,15.905,15.95,868
20160701|2016-06-01 13:30,1,15.945,15.97,15.93,15.945,501
20160701|2016-06-01 14:00,1,15.945,15.98,15.94,15.975,347
20160701|2016-06-01 14:30,1,15.975,15.995,15.955,15.985,438
20160701|2016-06-01 15:00,1,15.98,15.99,15.96,15.96,113
20160701|2016-06-01 15:30,1,15.96,15.975,15.955,15.975,109
20160701|2016-06-01 17:00,2,15.985,16.005,15.97,15.99,111
20160701|2016-06-01 17:30,2,15.985,15.995,15.975,15.99,75
20160701|2016-06-01 18:00,2,15.995,16,15.985,15.985,64
20160701|2016-06-01 18:30,2,15.985,15.99,15.965,15.975,186
20160701|2016-06-01 19:00,2,15.975,15.975,15.955,15.965,146
20160701|2016-06-01 19:30,2,15.965,15.97,15.955,15.955,136
20160701|2016-06-01 20:00,2,15.96,15.97,15.925,15.96,679
20160701|2016-06-01 20:30,2,15.96,16.02,15.945,15.96,1403
20160701|2016-06-01 21:00,2,15.965,16,15.955,16,464
20160701|2016-06-01 21:30,2,16,16.01,15.985,15.99,386
20160701|2016-06-01 22:00,2,15.995,15.995,15.975,15.975,180
20160701|2016-06-01 22:30,2,15.98,15.995,15.975,15.98,179
20160701|2016-06-01 23:00,2,15.98,15.985,15.975,15.98,91
20160701|2016-06-01 23:30,2,15.98,16.005,15.98,16.005,386
20160701|2016-06-02 00:00,2,16.005,16.01,15.99,16,245
20160701|2016-06-02 00:30,2,16.005,16.005,15.975,15.99,382
20160701|2016-06-02 01:00,2,15.99,16.01,15.985,16,669
20160701|2016-06-02 01:30,2,16.005,16.04,16,16.015,837
20160701|2016-06-02 02:00,2,16.015,16.035,16.005,16.025,395
20160701|2016-06-02 02:30,2,16.02,16.02,15.99,16.01,862
20160701|2016-06-02 03:00,2,16.01,16.015,16,16,617
20160701|2016-06-02 03:30,2,16,16.02,16,16,294
20160701|2016-06-02 04:00,2,16.005,16.01,16,16.01,366
20160701|2016-06-02 04:30,2,16.005,16.015,16,16.01,303
20160701|2016-06-02 05:00,2,16.01,16.01,15.99,16,330
20160701|2016-06-02 05:30,2,16.005,16.01,15.995,15.995,202
20160701|2016-06-02 06:00,2,16,16.005,15.975,15.99,570
20160701|2016-06-02 06:30,2,15.99,16.065,15.985,16.03,1078
20160701|2016-06-02 07:00,2,16.03,16.04,15.965,15.97,1378
20160701|2016-06-02 07:30,2,15.975,16.035,15.965,16.01,2508
20160701|2016-06-02 08:00,2,16.01,16.01,15.955,16,2277
20160701|2016-06-02 08:30,2,16,16.015,15.97,16.005,2574
20160701|2016-06-02 09:00,2,16.005,16.04,16,16.01,2070
20160701|2016-06-02 09:30,2,16.005,16.02,15.97,15.985,2670
20160701|2016-06-02 10:00,2,15.985,16.015,15.97,16.01,1858
20160701|2016-06-02 10:30,2,16.01,16.05,16.01,16.04,1399
20160701|2016-06-02 11:00,2,16.04,16.05,16.03,16.035,858
20160701|2016-06-02 11:30,2,16.04,16.045,16.01,16.02,974
20160701|2016-06-02 12:00,2,16.02,16.03,16.01,16.015,1002
20160701|2016-06-02 12:30,2,16.02,16.03,16.015,16.03,328
20160701|2016-06-02 13:00,2,16.025,16.025,16.01,16.01,360
20160701|2016-06-02 13:30,2,16.015,16.025,16.01,16.025,192
20160701|2016-06-02 14:00,2,16.02,16.025,16.015,16.02,80
20160701|2016-06-02 14:30,2,16.02,16.025,16.01,16.015,247
20160701|2016-06-02 15:00,2,16.015,16.02,16.005,16.01,84
20160701|2016-06-02 15:30,2,16.015,16.025,15.99,16.01,232
20160701|2016-06-02 17:00,3,16.015,16.025,15.98,15.985,276
20160701|2016-06-02 17:30,3,15.985,15.995,15.975,15.98,95
20160701|2016-06-02 18:00,3,15.98,16,15.97,16,105
20160701|2016-06-02 18:30,3,15.995,15.995,15.985,15.985,78
20160701|2016-06-02 19:00,3,15.99,15.995,15.975,15.98,184
20160701|2016-06-02 19:30,3,15.98,15.995,15.975,15.975,239
20160701|2016-06-02 20:00,3,15.975,16.005,15.975,15.995,358
20160701|2016-06-02 20:30,3,15.995,16,15.975,16,309
20160701|2016-06-02 21:00,3,16,16.01,15.995,16,179
20160701|2016-06-02 21:30,3,16,16.02,16,16.01,329
20160701|2016-06-02 22:00,3,16.015,16.015,16.005,16.015,100
20160701|2016-06-02 22:30,3,16.01,16.02,16.005,16.015,105
20160701|2016-06-02 23:00,3,16.01,16.065,16.01,16.06,672
20160701|2016-06-02 23:30,3,16.06,16.065,16.045,16.055,144
20160701|2016-06-03 00:00,3,16.05,16.055,16.035,16.04,210
20160701|2016-06-03 00:30,3,16.04,16.05,16.03,16.04,405
20160701|2016-06-03 01:00,3,16.04,16.08,16.03,16.06,434
20160701|2016-06-03 01:30,3,16.065,16.095,16.05,16.08,508
20160701|2016-06-03 02:00,3,16.085,16.145,16.08,16.13,1226
20160701|2016-06-03 02:30,3,16.135,16.135,16.105,16.11,599
20160701|2016-06-03 03:00,3,16.105,16.12,16.105,16.115,271
20160701|2016-06-03 03:30,3,16.11,16.125,16.105,16.12,464
20160701|2016-06-03 04:00,3,16.12,16.125,16.085,16.085,512
20160701|2016-06-03 04:30,3,16.08,16.085,16.06,16.08,466
20160701|2016-06-03 05:00,3,16.075,16.1,16.075,16.1,353
20160701|2016-06-03 05:30,3,16.095,16.105,16.085,16.09,174
20160701|2016-06-03 06:00,3,16.09,16.115,16.085,16.095,851
20160701|2016-06-03 06:30,3,16.095,16.115,16.09,16.11,427
20160701|2016-06-03 07:00,3,16.11,16.15,16.1,16.12,1852
20160701|2016-06-03 07:30,3,16.125,16.425,16.125,16.355,12553
20160701|2016-06-03 08:00,3,16.355,16.47,16.355,16.42,6940
20160701|2016-06-03 08:30,3,16.42,16.46,16.385,16.39,4356
20160701|2016-06-03 09:00,3,16.39,16.455,16.365,16.38,4084
20160701|2016-06-03 09:30,3,16.38,16.385,16.325,16.355,2256
20160701|2016-06-03 10:00,3,16.355,16.39,16.345,16.375,1606
20160701|2016-06-03 10:30,3,16.375,16.39,16.345,16.355,1294
20160701|2016-06-03 11:00,3,16.35,16.365,16.34,16.36,1017
20160701|2016-06-03 11:30,3,16.355,16.37,16.34,16.35,1070
20160701|2016-06-03 12:00,3,16.35,16.375,16.345,16.365,1862
20160701|2016-06-03 12:30,3,16.365,16.375,16.35,16.37,638
20160701|2016-06-03 13:00,3,16.37,16.38,16.355,16.37,500
20160701|2016-06-03 13:30,3,16.375,16.415,16.37,16.39,589
20160701|2016-06-03 14:00,3,16.395,16.41,16.39,16.41,206
20160701|2016-06-03 14:30,3,16.415,16.43,16.39,16.42,497
20160701|2016-06-03 15:00,3,16.425,16.43,16.405,16.41,133
20160701|2016-06-03 15:30,3,16.41,16.44,16.405,16.44,117
20160701|2016-06-05 17:00,6,16.415,16.455,16.39,16.435,390
20160701|2016-06-05 17:30,6,16.44,16.45,16.44,16.445,66
20160701|2016-06-05 18:00,6,16.44,16.45,16.43,16.435,106
20160701|2016-06-05 18:30,6,16.44,16.46,16.435,16.455,210
20160701|2016-06-05 19:00,6,16.455,16.47,16.43,16.44,495
20160701|2016-06-05 19:30,6,16.44,16.445,16.42,16.42,253
20160701|2016-06-05 20:00,6,16.42,16.455,16.365,16.435,1556
20160701|2016-06-05 20:30,6,16.435,16.44,16.4,16.405,499
20160701|2016-06-05 21:00,6,16.41,16.43,16.405,16.42,241
20160701|2016-06-05 21:30,6,16.415,16.425,16.405,16.41,371
20160701|2016-06-05 22:00,6,16.41,16.425,16.405,16.415,369
20160701|2016-06-05 22:30,6,16.415,16.425,16.405,16.41,507
20160701|2016-06-05 23:00,6,16.41,16.445,16.405,16.435,488
20160701|2016-06-05 23:30,6,16.44,16.45,16.43,16.43,488
20160701|2016-06-06 00:00,6,16.435,16.46,16.435,16.45,252
20160701|2016-06-06 00:30,6,16.445,16.445,16.42,16.43,396
20160701|2016-06-06 01:00,6,16.43,16.435,16.4,16.41,630
20160701|2016-06-06 01:30,6,16.41,16.41,16.385,16.41,485
20160701|2016-06-06 02:00,6,16.405,16.41,16.385,16.41,1084
20160701|2016-06-06 02:30,6,16.405,16.44,16.405,16.435,405
20160701|2016-06-06 03:00,6,16.435,16.44,16.405,16.42,652
20160701|2016-06-06 03:30,6,16.42,16.44,16.415,16.425,659
20160701|2016-06-06 04:00,6,16.425,16.43,16.41,16.425,789
20160701|2016-06-06 04:30,6,16.42,16.425,16.4,16.41,778
20160701|2016-06-06 05:00,6,16.41,16.425,16.405,16.41,484
20160701|2016-06-06 05:30,6,16.41,16.415,16.4,16.405,203
20160701|2016-06-06 06:00,6,16.4,16.465,16.4,16.44,855
20160701|2016-06-06 06:30,6,16.44,16.465,16.425,16.44,545
20160701|2016-06-06 07:00,6,16.445,16.545,16.415,16.53,3549
20160701|2016-06-06 07:30,6,16.53,16.53,16.47,16.48,2373
20160701|2016-06-06 08:00,6,16.485,16.49,16.435,16.435,2490
20160701|2016-06-06 08:30,6,16.44,16.445,16.405,16.435,2356
20160701|2016-06-06 09:00,6,16.435,16.445,16.38,16.4,2781
20160701|2016-06-06 09:30,6,16.4,16.435,16.375,16.43,2135
20160701|2016-06-06 10:00,6,16.43,16.475,16.425,16.47,2033
20160701|2016-06-06 10:30,6,16.47,16.475,16.445,16.46,1424
20160701|2016-06-06 11:00,6,16.455,16.46,16.415,16.425,1057
20160701|2016-06-06 11:30,6,16.425,16.455,16.385,16.445,4026
20160701|2016-06-06 12:00,6,16.445,16.465,16.42,16.45,1595
20160701|2016-06-06 12:30,6,16.445,16.445,16.405,16.425,567
20160701|2016-06-06 13:00,6,16.425,16.45,16.42,16.445,538
20160701|2016-06-06 13:30,6,16.45,16.465,16.45,16.46,332
20160701|2016-06-06 14:00,6,16.465,16.48,16.455,16.47,300
20160701|2016-06-06 14:30,6,16.465,16.49,16.46,16.485,321
20160701|2016-06-06 15:00,6,16.485,16.485,16.47,16.475,76
20160701|2016-06-06 15:30,6,16.475,16.49,16.47,16.49,107
20160701|2016-06-06 17:00,7,16.485,16.49,16.46,16.475,64
20160701|2016-06-06 17:30,7,16.48,16.48,16.465,16.465,15
20160701|2016-06-06 18:00,7,16.465,16.47,16.465,16.47,45
20160701|2016-06-06 18:30,7,16.47,16.485,16.465,16.47,107
20160701|2016-06-06 19:00,7,16.475,16.485,16.455,16.48,175
20160701|2016-06-06 19:30,7,16.475,16.49,16.47,16.48,416
20160701|2016-06-06 20:00,7,16.475,16.475,16.445,16.455,787
20160701|2016-06-06 20:30,7,16.46,16.465,16.425,16.44,434
20160701|2016-06-06 21:00,7,16.435,16.45,16.425,16.445,184
20160701|2016-06-06 21:30,7,16.445,16.45,16.43,16.435,320
20160701|2016-06-06 22:00,7,16.43,16.44,16.425,16.435,264
20160701|2016-06-06 22:30,7,16.435,16.44,16.425,16.435,237
20160701|2016-06-06 23:00,7,16.435,16.455,16.425,16.43,361
20160701|2016-06-06 23:30,7,16.435,16.45,16.435,16.44,313
20160701|2016-06-07 00:00,7,16.445,16.45,16.405,16.42,569
20160701|2016-06-07 00:30,7,16.425,16.425,16.335,16.36,1929
20160701|2016-06-07 01:00,7,16.36,16.375,16.335,16.365,1223
20160701|2016-06-07 01:30,7,16.365,16.405,16.36,16.4,701
20160701|2016-06-07 02:00,7,16.4,16.405,16.37,16.4,1060
20160701|2016-06-07 02:30,7,16.395,16.42,16.395,16.41,754
20160701|2016-06-07 03:00,7,16.405,16.405,16.31,16.36,1812
20160701|2016-06-07 03:30,7,16.36,16.365,16.33,16.34,754
20160701|2016-06-07 04:00,7,16.34,16.34,16.305,16.315,615
20160701|2016-06-07 04:30,7,16.31,16.335,16.31,16.33,603
20160701|2016-06-07 05:00,7,16.335,16.34,16.32,16.32,521
20160701|2016-06-07 05:30,7,16.325,16.355,16.32,16.325,437
20160701|2016-06-07 06:00,7,16.325,16.345,16.29,16.305,740
20160701|2016-06-07 06:30,7,16.305,16.31,16.265,16.29,1006
20160701|2016-06-07 07:00,7,16.295,16.32,16.25,16.265,2151
20160701|2016-06-07 07:30,7,16.26,16.335,16.245,16.33,1908
20160701|2016-06-07 08:00,7,16.33,16.375,16.3,16.37,2387
20160701|2016-06-07 08:30,7,16.37,16.405,16.355,16.375,2788
20160701|2016-06-07 09:00,7,16.375,16.405,16.365,16.37,1539
20160701|2016-06-07 09:30,7,16.37,16.405,16.365,16.385,1836
20160701|2016-06-07 10:00,7,16.38,16.385,16.35,16.375,1062
20160701|2016-06-07 10:30,7,16.375,16.39,16.36,16.365,756
20160701|2016-06-07 11:00,7,16.365,16.4,16.36,16.4,693
20160701|2016-06-07 11:30,7,16.395,16.4,16.37,16.37,692
20160701|2016-06-07 12:00,7,16.375,16.41,16.365,16.4,1182
20160701|2016-06-07 12:30,7,16.4,16.42,16.4,16.41,484
20160701|2016-06-07 13:00,7,16.415,16.455,16.41,16.455,932
20160701|2016-06-07 13:30,7,16.455,16.465,16.41,16.42,592
20160701|2016-06-07 14:00,7,16.425,16.425,16.395,16.415,259
20160701|2016-06-07 14:30,7,16.415,16.435,16.4,16.405,278
20160701|2016-06-07 15:00,7,16.405,16.415,16.4,16.405,121
20160701|2016-06-07 15:30,7,16.41,16.42,16.39,16.39,90
20160701|2016-06-07 17:00,8,16.41,16.44,16.4,16.415,150
20160701|2016-06-07 17:30,8,16.41,16.41,16.39,16.405,84
20160701|2016-06-07 18:00,8,16.4,16.41,16.395,16.395,36
20160701|2016-06-07 18:30,8,16.4,16.4,16.39,16.395,52
20160701|2016-06-07 19:00,8,16.395,16.455,16.395,16.42,890
20160701|2016-06-07 19:30,8,16.42,16.425,16.41,16.42,133
20160701|2016-06-07 20:00,8,16.42,16.455,16.42,16.445,640
20160701|2016-06-07 20:30,8,16.445,16.49,16.445,16.475,932
20160701|2016-06-07 21:00,8,16.475,16.48,16.46,16.47,201
20160701|2016-06-07 21:30,8,16.475,16.48,16.45,16.47,599
20160701|2016-06-07 22:00,8,16.475,16.475,16.465,16.47,162
20160701|2016-06-07 22:30,8,16.47,16.495,16.465,16.485,485
20160701|2016-06-07 23:00,8,16.485,16.485,16.465,16.47,330
20160701|2016-06-07 23:30,8,16.47,16.475,16.46,16.475,110
20160701|2016-06-08 00:00,8,16.475,16.485,16.47,16.48,172
20160701|2016-06-08 00:30,8,16.475,16.59,16.47,16.555,1696
20160701|2016-06-08 01:00,8,16.56,16.595,16.52,16.58,1958
20160701|2016-06-08 01:30,8,16.585,16.59,16.56,16.575,690
20160701|2016-06-08 02:00,8,16.575,16.72,16.575,16.675,2936
20160701|2016-06-08 02:30,8,16.675,16.695,16.66,16.665,960
20160701|2016-06-08 03:00,8,16.66,16.7,16.655,16.69,814
20160701|2016-06-08 03:30,8,16.69,16.825,16.685,16.74,2565
20160701|2016-06-08 04:00,8,16.735,16.755,16.715,16.75,642
20160701|2016-06-08 04:30,8,16.745,16.76,16.725,16.74,671
20160701|2016-06-08 05:00,8,16.74,16.775,16.725,16.745,861
20160701|2016-06-08 05:30,8,16.745,16.795,16.735,16.78,780
20160701|2016-06-08 06:00,8,16.78,16.85,16.76,16.84,2257
20160701|2016-06-08 06:30,8,16.835,16.92,16.82,16.85,2596
20160701|2016-06-08 07:00,8,16.855,16.915,16.845,16.905,2096
20160701|2016-06-08 07:30,8,16.905,17.02,16.9,16.995,4230
20160701|2016-06-08 08:00,8,17,17.07,16.99,17.025,3695
20160701|2016-06-08 08:30,8,17.025,17.115,17.025,17.085,4749
20160701|2016-06-08 09:00,8,17.085,17.09,16.99,17.025,3899
20160701|2016-06-08 09:30,8,17.025,17.07,17.005,17.045,2988
20160701|2016-06-08 10:00,8,17.045,17.075,17,17.07,2582
20160701|2016-06-08 10:30,8,17.075,17.075,17.05,17.06,1271
20160701|2016-06-08 11:00,8,17.055,17.075,17.035,17.04,1770
20160701|2016-06-08 11:30,8,17.04,17.055,17,17.015,2175
20160701|2016-06-08 12:00,8,17.01,17.02,16.95,17,4025
20160701|2016-06-08 12:30,8,16.995,17.06,16.995,17.055,1038
20160701|2016-06-08 13:00,8,17.055,17.06,17,17.02,577
20160701|2016-06-08 13:30,8,17.02,17.055,17.02,17.04,349
20160701|2016-06-08 14:00,8,17.045,17.065,17.04,17.04,318
20160701|2016-06-08 14:30,8,17.04,17.06,17.025,17.06,508
20160701|2016-06-08 15:00,8,17.06,17.06,17.04,17.045,175
20160701|2016-06-08 15:30,8,17.04,17.06,17.03,17.055,103
20160701|2016-06-08 17:00,9,17.055,17.065,17.04,17.045,120
20160701|2016-06-08 17:30,9,17.045,17.08,17.045,17.075,176
20160701|2016-06-08 18:00,9,17.075,17.115,17.055,17.11,607
20160701|2016-06-08 18:30,9,17.115,17.185,17.11,17.165,802
20160701|2016-06-08 19:00,9,17.16,17.16,17.115,17.14,494
20160701|2016-06-08 19:30,9,17.14,17.15,17.09,17.115,480
20160701|2016-06-08 20:00,9,17.115,17.24,17.105,17.19,1153
20160701|2016-06-08 20:30,9,17.185,17.235,17.135,17.16,865
20160701|2016-06-08 21:00,9,17.165,17.18,17.15,17.17,224
20160701|2016-06-08 21:30,9,17.175,17.2,17.17,17.19,185
20160701|2016-06-08 22:00,9,17.185,17.195,17.18,17.185,150
20160701|2016-06-08 22:30,9,17.19,17.215,17.17,17.205,367
20160701|2016-06-08 23:00,9,17.205,17.21,17.185,17.185,203
20160701|2016-06-08 23:30,9,17.185,17.21,17.175,17.185,557
20160701|2016-06-09 00:00,9,17.185,17.225,17.145,17.195,1616
20160701|2016-06-09 00:30,9,17.195,17.205,17.17,17.18,219
20160701|2016-06-09 01:00,9,17.18,17.21,17.165,17.2,666
20160701|2016-06-09 01:30,9,17.19,17.215,17.17,17.175,757
20160701|2016-06-09 02:00,9,17.17,17.17,17.07,17.09,2011
20160701|2016-06-09 02:30,9,17.09,17.105,17.04,17.065,1125
20160701|2016-06-09 03:00,9,17.065,17.095,17.04,17.08,1009
20160701|2016-06-09 03:30,9,17.08,17.095,17.05,17.09,762
20160701|2016-06-09 04:00,9,17.095,17.095,17.04,17.08,562
20160701|2016-06-09 04:30,9,17.08,17.08,17.04,17.065,298
20160701|2016-06-09 05:00,9,17.065,17.07,17.015,17.055,729
20160701|2016-06-09 05:30,9,17.05,17.085,17.045,17.07,651
20160701|2016-06-09 06:00,9,17.07,17.08,17.04,17.045,691
20160701|2016-06-09 06:30,9,17.045,17.06,17.025,17.03,807
20160701|2016-06-09 07:00,9,17.035,17.055,16.99,17.015,2200
20160701|2016-06-09 07:30,9,17.015,17.035,16.96,17.02,2431
20160701|2016-06-09 08:00,9,17.025,17.085,16.95,17.085,3334
20160701|2016-06-09 08:30,9,17.085,17.17,17.07,17.14,4030
20160701|2016-06-09 09:00,9,17.14,17.2,17.1,17.195,2614
20160701|2016-06-09 09:30,9,17.195,17.29,17.165,17.17,4467
20160701|2016-06-09 10:00,9,17.165,17.27,17.16,17.245,2537
20160701|2016-06-09 10:30,9,17.245,17.28,17.22,17.26,1947
20160701|2016-06-09 11:00,9,17.26,17.295,17.24,17.29,2106
20160701|2016-06-09 11:30,9,17.29,17.34,17.27,17.29,2526
20160701|2016-06-09 12:00,9,17.29,17.3,17.235,17.285,3563
20160701|2016-06-09 12:30,9,17.285,17.3,17.255,17.285,609
20160701|2016-06-09 13:00,9,17.285,17.305,17.28,17.3,397
20160701|2016-06-09 13:30,9,17.3,17.31,17.285,17.3,343
20160701|2016-06-09 14:00,9,17.3,17.31,17.28,17.29,344
20160701|2016-06-09 14:30,9,17.29,17.33,17.29,17.315,594
20160701|2016-06-09 15:00,9,17.315,17.315,17.28,17.285,185
20160701|2016-06-09 15:30,9,17.29,17.3,17.27,17.28,129
20160701|2016-06-09 17:00,10,17.28,17.315,17.27,17.28,126
20160701|2016-06-09 17:30,10,17.28,17.31,17.26,17.275,299
20160701|2016-06-09 18:00,10,17.28,17.3,17.275,17.28,132
20160701|2016-06-09 18:30,10,17.275,17.275,17.24,17.245,347
20160701|2016-06-09 19:00,10,17.25,17.345,17.245,17.305,984
20160701|2016-06-09 19:30,10,17.31,17.315,17.265,17.3,330
20160701|2016-06-09 20:00,10,17.3,17.305,17.285,17.29,113
20160701|2016-06-09 20:30,10,17.29,17.3,17.255,17.3,432
20160701|2016-06-09 21:00,10,17.305,17.31,17.285,17.29,136
20160701|2016-06-09 21:30,10,17.29,17.3,17.285,17.285,94
20160701|2016-06-09 22:00,10,17.285,17.295,17.285,17.29,58
20160701|2016-06-09 22:30,10,17.29,17.295,17.29,17.29,88
20160701|2016-06-09 23:00,10,17.295,17.3,17.28,17.28,67
20160701|2016-06-09 23:30,10,17.28,17.285,17.24,17.255,339
20160701|2016-06-10 00:00,10,17.255,17.26,17.16,17.21,1249
20160701|2016-06-10 00:30,10,17.21,17.25,17.205,17.245,193
20160701|2016-06-10 01:00,10,17.25,17.28,17.235,17.27,458
20160701|2016-06-10 01:30,10,17.27,17.275,17.255,17.26,302
20160701|2016-06-10 02:00,10,17.26,17.345,17.23,17.33,1289
20160701|2016-06-10 02:30,10,17.33,17.33,17.27,17.28,587
20160701|2016-06-10 03:00,10,17.28,17.33,17.275,17.285,404
20160701|2016-06-10 03:30,10,17.285,17.29,17.22,17.23,490
20160701|2016-06-10 04:00,10,17.23,17.245,17.21,17.235,490
20160701|2016-06-10 04:30,10,17.235,17.26,17.23,17.255,316
20160701|2016-06-10 05:00,10,17.26,17.305,17.25,17.305,726
20160701|2016-06-10 05:30,10,17.305,17.375,17.3,17.325,1581
20160701|2016-06-10 06:00,10,17.325,17.33,17.215,17.255,2169
20160701|2016-06-10 06:30,10,17.25,17.295,17.235,17.285,566
20160701|2016-06-10 07:00,10,17.29,17.38,17.255,17.28,2560
20160701|2016-06-10 07:30,10,17.28,17.32,17.24,17.295,2129
20160701|2016-06-10 08:00,10,17.3,17.35,17.285,17.315,1555
20160701|2016-06-10 08:30,10,17.32,17.38,17.3,17.355,2884
20160701|2016-06-10 09:00,10,17.35,17.365,17.315,17.34,2563
20160701|2016-06-10 09:30,10,17.345,17.375,17.335,17.37,2109
20160701|2016-06-10 10:00,10,17.37,17.38,17.215,17.235,3126
20160701|2016-06-10 10:30,10,17.235,17.27,17.21,17.265,1755
20160701|2016-06-10 11:00,10,17.265,17.32,17.26,17.315,1453
20160701|2016-06-10 11:30,10,17.315,17.34,17.3,17.305,1371
20160701|2016-06-10 12:00,10,17.3,17.34,17.28,17.31,2333
20160701|2016-06-10 12:30,10,17.31,17.34,17.295,17.325,934
20160701|2016-06-10 13:00,10,17.325,17.335,17.295,17.33,610
20160701|2016-06-10 13:30,10,17.33,17.35,17.315,17.32,541
20160701|2016-06-10 14:00,10,17.32,17.35,17.32,17.335,424
20160701|2016-06-10 14:30,10,17.34,17.365,17.335,17.34,394
20160701|2016-06-10 15:00,10,17.34,17.355,17.33,17.345,209
20160701|2016-06-10 15:30,10,17.34,17.36,17.33,17.33,147
20160701|2016-06-12 17:00,13,17.33,17.375,17.33,17.365,517
20160701|2016-06-12 17:30,13,17.37,17.375,17.345,17.36,141
20160701|2016-06-12 18:00,13,17.355,17.365,17.35,17.355,112
20160701|2016-06-12 18:30,13,17.355,17.375,17.355,17.375,200
20160701|2016-06-12 19:00,13,17.375,17.375,17.345,17.365,384
20160701|2016-06-12 19:30,13,17.365,17.375,17.315,17.315,564
20160701|2016-06-12 20:00,13,17.32,17.325,17.125,17.15,4507
20160701|2016-06-12 20:30,13,17.15,17.185,17.14,17.175,1008
20160701|2016-06-12 21:00,13,17.175,17.18,17.105,17.15,1301
20160701|2016-06-12 21:30,13,17.15,17.175,17.145,17.17,491
20160701|2016-06-12 22:00,13,17.17,17.195,17.155,17.17,375
20160701|2016-06-12 22:30,13,17.165,17.175,17.16,17.17,86
20160701|2016-06-12 23:00,13,17.165,17.18,17.155,17.175,127
20160701|2016-06-12 23:30,13,17.175,17.185,17.15,17.16,380
20160701|2016-06-13 00:00,13,17.16,17.17,17.14,17.165,216
20160701|2016-06-13 00:30,13,17.165,17.3,17.165,17.295,1669
20160701|2016-06-13 01:00,13,17.3,17.34,17.285,17.3,1852
20160701|2016-06-13 01:30,13,17.305,17.305,17.24,17.275,1120
20160701|2016-06-13 02:00,13,17.275,17.295,17.255,17.275,815
20160701|2016-06-13 02:30,13,17.27,17.31,17.26,17.295,756
20160701|2016-06-13 03:00,13,17.295,17.335,17.285,17.325,588
20160701|2016-06-13 03:30,13,17.325,17.335,17.31,17.33,419
20160701|2016-06-13 04:00,13,17.33,17.34,17.31,17.315,468
20160701|2016-06-13 04:30,13,17.315,17.325,17.31,17.32,191
20160701|2016-06-13 05:00,13,17.325,17.36,17.32,17.345,607
20160701|2016-06-13 05:30,13,17.34,17.365,17.34,17.35,499
20160701|2016-06-13 06:00,13,17.35,17.365,17.32,17.325,802
20160701|2016-06-13 06:30,13,17.325,17.425,17.32,17.345,2329
20160701|2016-06-13 07:00,13,17.34,17.415,17.27,17.395,2683
20160701|2016-06-13 07:30,13,17.4,17.42,17.38,17.415,1673
20160701|2016-06-13 08:00,13,17.41,17.42,17.355,17.38,2646
20160701|2016-06-13 08:30,13,17.385,17.4,17.32,17.34,3219
20160701|2016-06-13 09:00,13,17.345,17.415,17.315,17.415,2945
20160701|2016-06-13 09:30,13,17.42,17.45,17.395,17.425,3501
20160701|2016-06-13 10:00,13,17.43,17.45,17.395,17.45,1836
20160701|2016-06-13 10:30,13,17.45,17.455,17.395,17.4,1752
20160701|2016-06-13 11:00,13,17.405,17.43,17.39,17.43,1571
20160701|2016-06-13 11:30,13,17.425,17.465,17.425,17.435,1641
20160701|2016-06-13 12:00,13,17.435,17.46,17.425,17.455,1494
20160701|2016-06-13 12:30,13,17.45,17.455,17.385,17.395,1544
20160701|2016-06-13 13:00,13,17.395,17.425,17.38,17.42,681
20160701|2016-06-13 13:30,13,17.42,17.435,17.39,17.405,239
20160701|2016-06-13 14:00,13,17.405,17.415,17.395,17.405,201
20160701|2016-06-13 14:30,13,17.405,17.435,17.405,17.435,389
20160701|2016-06-13 15:00,13,17.43,17.44,17.42,17.44,215
20160701|2016-06-13 15:30,13,17.44,17.46,17.43,17.455,194
20160701|2016-06-13 17:00,14,17.46,17.46,17.43,17.435,85
20160701|2016-06-13 17:30,14,17.43,17.455,17.43,17.45,67
20160701|2016-06-13 18:00,14,17.45,17.455,17.45,17.45,38
20160701|2016-06-13 18:30,14,17.45,17.455,17.435,17.44,83
20160701|2016-06-13 19:00,14,17.435,17.445,17.415,17.42,228
20160701|2016-06-13 19:30,14,17.42,17.425,17.38,17.425,417
20160701|2016-06-13 20:00,14,17.42,17.42,17.36,17.375,655
20160701|2016-06-13 20:30,14,17.37,17.37,17.345,17.355,787
20160701|2016-06-13 21:00,14,17.355,17.365,17.34,17.345,345
20160701|2016-06-13 21:30,14,17.34,17.36,17.34,17.36,423
20160701|2016-06-13 22:00,14,17.355,17.36,17.285,17.335,896
20160701|2016-06-13 22:30,14,17.335,17.34,17.315,17.325,112
20160701|2016-06-13 23:00,14,17.325,17.33,17.3,17.325,182
20160701|2016-06-13 23:30,14,17.32,17.33,17.315,17.325,151
20160701|2016-06-14 00:00,14,17.325,17.355,17.32,17.345,328
20160701|2016-06-14 00:30,14,17.34,17.35,17.305,17.31,461
20160701|2016-06-14 01:00,14,17.31,17.32,17.29,17.31,531
20160701|2016-06-14 01:30,14,17.31,17.355,17.305,17.355,736
20160701|2016-06-14 02:00,14,17.35,17.36,17.315,17.33,706
20160701|2016-06-14 02:30,14,17.33,17.335,17.305,17.31,550
20160701|2016-06-14 03:00,14,17.31,17.325,17.275,17.315,902
20160701|2016-06-14 03:30,14,17.32,17.33,17.29,17.3,615
20160701|2016-06-14 04:00,14,17.305,17.335,17.265,17.285,721
20160701|2016-06-14 04:30,14,17.29,17.305,17.24,17.25,898
20160701|2016-06-14 05:00,14,17.25,17.285,17.225,17.28,778
20160701|2016-06-14 05:30,14,17.28,17.29,17.27,17.28,318
20160701|2016-06-14 06:00,14,17.28,17.32,17.265,17.315,855
20160701|2016-06-14 06:30,14,17.315,17.35,17.305,17.35,510
20160701|2016-06-14 07:00,14,17.35,17.405,17.345,17.4,1353
20160701|2016-06-14 07:30,14,17.395,17.42,17.36,17.415,2082
20160701|2016-06-14 08:00,14,17.415,17.5,17.405,17.46,4218
20160701|2016-06-14 08:30,14,17.46,17.465,17.35,17.415,4073
20160701|2016-06-14 09:00,14,17.41,17.435,17.36,17.38,2396
20160701|2016-06-14 09:30,14,17.385,17.4,17.35,17.375,1860
20160701|2016-06-14 10:00,14,17.375,17.4,17.32,17.335,2213
20160701|2016-06-14 10:30,14,17.335,17.36,17.33,17.335,1445
20160701|2016-06-14 11:00,14,17.33,17.36,17.33,17.34,924
20160701|2016-06-14 11:30,14,17.34,17.37,17.34,17.365,807
20160701|2016-06-14 12:00,14,17.365,17.43,17.365,17.425,2549
20160701|2016-06-14 12:30,14,17.42,17.445,17.41,17.42,898
20160701|2016-06-14 13:00,14,17.42,17.425,17.4,17.42,439
20160701|2016-06-14 13:30,14,17.42,17.44,17.405,17.41,440
20160701|2016-06-14 14:00,14,17.415,17.43,17.405,17.415,153
20160701|2016-06-14 14:30,14,17.415,17.42,17.395,17.405,333
20160701|2016-06-14 15:00,14,17.41,17.415,17.395,17.415,113
20160701|2016-06-14 15:30,14,17.415,17.42,17.395,17.395,125
20160701|2016-06-14 17:00,15,17.4,17.415,17.395,17.405,71
20160701|2016-06-14 17:30,15,17.4,17.405,17.395,17.4,36
20160701|2016-06-14 18:00,15,17.395,17.425,17.385,17.425,615
20160701|2016-06-14 18:30,15,17.42,17.42,17.4,17.4,101
20160701|2016-06-14 19:00,15,17.405,17.405,17.37,17.385,244
20160701|2016-06-14 19:30,15,17.385,17.41,17.37,17.405,260
20160701|2016-06-14 20:00,15,17.4,17.4,17.355,17.375,629
20160701|2016-06-14 20:30,15,17.37,17.395,17.36,17.375,445
20160701|2016-06-14 21:00,15,17.375,17.445,17.375,17.4,1226
20160701|2016-06-14 21:30,15,17.405,17.435,17.39,17.43,491
20160701|2016-06-14 22:00,15,17.425,17.43,17.395,17.4,229
20160701|2016-06-14 22:30,15,17.4,17.42,17.4,17.41,116
20160701|2016-06-14 23:00,15,17.41,17.42,17.405,17.415,155
20160701|2016-06-14 23:30,15,17.415,17.435,17.41,17.435,160
20160701|2016-06-15 00:00,15,17.43,17.445,17.43,17.44,267
20160701|2016-06-15 00:30,15,17.435,17.47,17.42,17.455,497
20160701|2016-06-15 01:00,15,17.455,17.475,17.43,17.46,777
20160701|2016-06-15 01:30,15,17.46,17.475,17.43,17.45,870
20160701|2016-06-15 02:00,15,17.45,17.47,17.445,17.455,916
20160701|2016-06-15 02:30,15,17.45,17.45,17.385,17.415,1143
20160701|2016-06-15 03:00,15,17.41,17.45,17.39,17.435,469
20160701|2016-06-15 03:30,15,17.435,17.45,17.415,17.435,443
20160701|2016-06-15 04:00,15,17.435,17.44,17.42,17.425,233
20160701|2016-06-15 04:30,15,17.425,17.45,17.415,17.44,438
20160701|2016-06-15 05:00,15,17.44,17.445,17.425,17.43,218
20160701|2016-06-15 05:30,15,17.425,17.44,17.405,17.41,339
20160701|2016-06-15 06:00,15,17.415,17.455,17.4,17.445,1119
20160701|2016-06-15 06:30,15,17.445,17.455,17.38,17.405,955
20160701|2016-06-15 07:00,15,17.4,17.45,17.4,17.44,1410
20160701|2016-06-15 07:30,15,17.435,17.52,17.42,17.48,2278
20160701|2016-06-15 08:00,15,17.48,17.5,17.43,17.48,1888
20160701|2016-06-15 08:30,15,17.48,17.525,17.455,17.51,2136
20160701|2016-06-15 09:00,15,17.51,17.525,17.45,17.46,2261
20160701|2016-06-15 09:30,15,17.46,17.49,17.445,17.48,1807
20160701|2016-06-15 10:00,15,17.48,17.515,17.475,17.505,1700
20160701|2016-06-15 10:30,15,17.505,17.52,17.49,17.49,1120
20160701|2016-06-15 11:00,15,17.495,17.5,17.455,17.465,1078
20160701|2016-06-15 11:30,15,17.465,17.495,17.465,17.495,943
20160701|2016-06-15 12:00,15,17.495,17.51,17.475,17.5,1289
20160701|2016-06-15 12:30,15,17.5,17.535,17.47,17.5,1385
20160701|2016-06-15 13:00,15,17.5,17.635,17.46,17.615,7498
20160701|2016-06-15 13:30,15,17.61,17.615,17.49,17.525,2582
20160701|2016-06-15 14:00,15,17.52,17.545,17.495,17.54,691
20160701|2016-06-15 14:30,15,17.54,17.565,17.51,17.555,614
20160701|2016-06-15 15:00,15,17.565,17.57,17.54,17.56,301
20160701|2016-06-15 15:30,15,17.56,17.56,17.52,17.54,234
20160701|2016-06-15 17:00,16,17.55,17.565,17.55,17.56,99
20160701|2016-06-15 17:30,16,17.56,17.585,17.555,17.565,250
20160701|2016-06-15 18:00,16,17.56,17.58,17.555,17.57,63
20160701|2016-06-15 18:30,16,17.57,17.58,17.565,17.57,88
20160701|2016-06-15 19:00,16,17.575,17.66,17.555,17.63,1970
20160701|2016-06-15 19:30,16,17.635,17.635,17.59,17.595,469
20160701|2016-06-15 20:00,16,17.595,17.785,17.595,17.765,3551
20160701|2016-06-15 20:30,16,17.765,17.765,17.675,17.72,1741
20160701|2016-06-15 21:00,16,17.72,17.74,17.71,17.72,303
20160701|2016-06-15 21:30,16,17.72,17.755,17.7,17.745,891
20160701|2016-06-15 22:00,16,17.745,17.765,17.74,17.745,593
20160701|2016-06-15 22:30,16,17.745,17.755,17.74,17.755,116
20160701|2016-06-15 23:00,16,17.745,17.775,17.68,17.71,1360
20160701|2016-06-15 23:30,16,17.71,17.8,17.705,17.78,1468
20160701|2016-06-16 00:00,16,17.79,17.795,17.765,17.77,384
20160701|2016-06-16 00:30,16,17.765,17.785,17.755,17.78,379
20160701|2016-06-16 01:00,16,17.785,17.88,17.78,17.805,3145
20160701|2016-06-16 01:30,16,17.805,17.865,17.805,17.85,1175
20160701|2016-06-16 02:00,16,17.845,17.845,17.755,17.775,1333
20160701|2016-06-16 02:30,16,17.775,17.795,17.75,17.76,1102
20160701|2016-06-16 03:00,16,17.76,17.78,17.74,17.75,917
20160701|2016-06-16 03:30,16,17.75,17.82,17.725,17.785,1349
20160701|2016-06-16 04:00,16,17.79,17.795,17.755,17.77,433
20160701|2016-06-16 04:30,16,17.775,17.775,17.705,17.72,929
20160701|2016-06-16 05:00,16,17.725,17.74,17.705,17.725,735
20160701|2016-06-16 05:30,16,17.72,17.73,17.685,17.69,628
20160701|2016-06-16 06:00,16,17.69,17.725,17.69,17.72,1171
20160701|2016-06-16 06:30,16,17.72,17.73,17.705,17.71,484
20160701|2016-06-16 07:00,16,17.715,17.805,17.71,17.77,1981
20160701|2016-06-16 07:30,16,17.765,17.86,17.765,17.835,2587
20160701|2016-06-16 08:00,16,17.83,17.855,17.78,17.78,2727
20160701|2016-06-16 08:30,16,17.785,17.79,17.715,17.765,3503
20160701|2016-06-16 09:00,16,17.765,17.78,17.665,17.765,3965
20160701|2016-06-16 09:30,16,17.765,17.815,17.755,17.79,2926
20160701|2016-06-16 10:00,16,17.79,17.79,17.72,17.735,2018
20160701|2016-06-16 10:30,16,17.73,17.745,17.685,17.685,1266
20160701|2016-06-16 11:00,16,17.685,17.72,17.62,17.65,2926
20160701|2016-06-16 11:30,16,17.655,17.705,17.645,17.685,2024
20160701|2016-06-16 12:00,16,17.685,17.685,17.54,17.605,5210
20160701|2016-06-16 12:30,16,17.605,17.61,17.405,17.45,4313
20160701|2016-06-16 13:00,16,17.445,17.53,17.425,17.505,2045
20160701|2016-06-16 13:30,16,17.505,17.505,17.435,17.44,1306
20160701|2016-06-16 14:00,16,17.44,17.46,17.17,17.22,3387
20160701|2016-06-16 14:30,16,17.225,17.285,17.185,17.195,1279
20160701|2016-06-16 15:00,16,17.195,17.245,17.195,17.22,368
20160701|2016-06-16 15:30,16,17.22,17.255,17.19,17.2,320
20160701|2016-06-16 17:00,17,17.21,17.245,17.21,17.24,282
20160701|2016-06-16 17:30,17,17.24,17.26,17.24,17.255,173
20160701|2016-06-16 18:00,17,17.255,17.28,17.25,17.26,269
20160701|2016-06-16 18:30,17,17.26,17.29,17.26,17.285,482
20160701|2016-06-16 19:00,17,17.285,17.29,17.26,17.265,431
20160701|2016-06-16 19:30,17,17.27,17.305,17.27,17.305,572
20160701|2016-06-16 20:00,17,17.305,17.355,17.225,17.29,2271
20160701|2016-06-16 20:30,17,17.29,17.34,17.28,17.29,1450
20160701|2016-06-16 21:00,17,17.295,17.315,17.29,17.305,297
20160701|2016-06-16 21:30,17,17.305,17.345,17.3,17.34,477
20160701|2016-06-16 22:00,17,17.34,17.38,17.325,17.36,885
20160701|2016-06-16 22:30,17,17.36,17.375,17.36,17.365,106
20160701|2016-06-16 23:00,17,17.365,17.37,17.35,17.365,90
20160701|2016-06-16 23:30,17,17.37,17.38,17.32,17.325,747
20160701|2016-06-17 00:00,17,17.325,17.36,17.29,17.355,1090
20160701|2016-06-17 00:30,17,17.355,17.355,17.31,17.32,368
20160701|2016-06-17 01:00,17,17.32,17.345,17.315,17.325,855
20160701|2016-06-17 01:30,17,17.325,17.345,17.305,17.33,608
20160701|2016-06-17 02:00,17,17.33,17.375,17.32,17.365,1241
20160701|2016-06-17 02:30,17,17.365,17.435,17.365,17.385,1663
20160701|2016-06-17 03:00,17,17.385,17.42,17.365,17.41,654
20160701|2016-06-17 03:30,17,17.405,17.405,17.39,17.405,190
20160701|2016-06-17 04:00,17,17.405,17.415,17.385,17.405,303
20160701|2016-06-17 04:30,17,17.405,17.41,17.39,17.39,328
20160701|2016-06-17 05:00,17,17.39,17.405,17.385,17.4,227
20160701|2016-06-17 05:30,17,17.4,17.465,17.38,17.43,1837
20160701|2016-06-17 06:00,17,17.425,17.44,17.38,17.42,1381
20160701|2016-06-17 06:30,17,17.42,17.445,17.4,17.425,669
20160701|2016-06-17 07:00,17,17.425,17.475,17.395,17.46,1670
20160701|2016-06-17 07:30,17,17.46,17.465,17.415,17.43,1232
20160701|2016-06-17 08:00,17,17.425,17.515,17.405,17.475,3316
20160701|2016-06-17 08:30,17,17.475,17.48,17.405,17.45,3390
20160701|2016-06-17 09:00,17,17.45,17.51,17.44,17.475,2862
20160701|2016-06-17 09:30,17,17.475,17.485,17.36,17.365,3434
20160701|2016-06-17 10:00,17,17.36,17.36,17.265,17.315,4371
20160701|2016-06-17 10:30,17,17.315,17.36,17.315,17.335,1507
20160701|2016-06-17 11:00,17,17.33,17.365,17.315,17.35,1154
20160701|2016-06-17 11:30,17,17.35,17.375,17.345,17.37,1117
20160701|2016-06-17 12:00,17,17.37,17.44,17.37,17.435,2030
20160701|2016-06-17 12:30,17,17.435,17.475,17.425,17.44,1302
20160701|2016-06-17 13:00,17,17.44,17.475,17.43,17.47,1152
20160701|2016-06-17 13:30,17,17.47,17.48,17.445,17.46,562
20160701|2016-06-17 14:00,17,17.46,17.48,17.455,17.46,653
20160701|2016-06-17 14:30,17,17.46,17.495,17.445,17.49,782
20160701|2016-06-17 15:00,17,17.49,17.5,17.475,17.49,129
20160701|2016-06-17 15:30,17,17.49,17.53,17.485,17.52,257
20160701|2016-06-19 17:00,20,17.46,17.46,17.3,17.41,943
20160701|2016-06-19 17:30,20,17.405,17.46,17.4,17.445,322
20160701|2016-06-19 18:00,20,17.44,17.46,17.425,17.445,149
20160701|2016-06-19 18:30,20,17.445,17.475,17.44,17.455,485
20160701|2016-06-19 19:00,20,17.455,17.475,17.34,17.36,1206
20160701|2016-06-19 19:30,20,17.365,17.39,17.36,17.385,562
20160701|2016-06-19 20:00,20,17.385,17.415,17.375,17.4,1018
20160701|2016-06-19 20:30,20,17.4,17.415,17.395,17.4,284
20160701|2016-06-19 21:00,20,17.4,17.415,17.38,17.39,363
20160701|2016-06-19 21:30,20,17.39,17.39,17.345,17.355,644
20160701|2016-06-19 22:00,20,17.35,17.39,17.335,17.375,357
20160701|2016-06-19 22:30,20,17.375,17.38,17.365,17.375,49
20160701|2016-06-19 23:00,20,17.37,17.375,17.35,17.355,159
20160701|2016-06-19 23:30,20,17.35,17.38,17.32,17.35,1119
20160701|2016-06-20 00:00,20,17.35,17.37,17.34,17.36,358
20160701|2016-06-20 00:30,20,17.365,17.375,17.355,17.365,216
20160701|2016-06-20 01:00,20,17.36,17.395,17.36,17.38,452
20160701|2016-06-20 01:30,20,17.38,17.395,17.36,17.375,468
20160701|2016-06-20 02:00,20,17.38,17.42,17.365,17.41,712
20160701|2016-06-20 02:30,20,17.41,17.66,17.405,17.58,3290
20160701|2016-06-20 03:00,20,17.58,17.59,17.55,17.565,1094
20160701|2016-06-20 03:30,20,17.565,17.6,17.56,17.6,309
20160701|2016-06-20 04:00,20,17.6,17.605,17.39,17.4,2133
20160701|2016-06-20 04:30,20,17.395,17.425,17.335,17.405,1439
20160701|2016-06-20 05:00,20,17.4,17.435,17.37,17.41,784
20160701|2016-06-20 05:30,20,17.41,17.415,17.36,17.38,475
20160701|2016-06-20 06:00,20,17.375,17.375,17.31,17.345,1469
20160701|2016-06-20 06:30,20,17.35,17.39,17.34,17.38,616
20160701|2016-06-20 07:00,20,17.375,17.465,17.375,17.455,1607
20160701|2016-06-20 07:30,20,17.455,17.495,17.445,17.465,2320
20160701|2016-06-20 08:00,20,17.465,17.49,17.38,17.39,2236
20160701|2016-06-20 08:30,20,17.39,17.475,17.375,17.47,2139
20160701|2016-06-20 09:00,20,17.47,17.48,17.43,17.435,2039
20160701|2016-06-20 09:30,20,17.44,17.585,17.43,17.545,4401
20160701|2016-06-20 10:00,20,17.545,17.56,17.5,17.55,2394
20160701|2016-06-20 10:30,20,17.545,17.555,17.5,17.5,1134
20160701|2016-06-20 11:00,20,17.5,17.535,17.485,17.525,1165
20160701|2016-06-20 11:30,20,17.53,17.54,17.51,17.52,1019
20160701|2016-06-20 12:00,20,17.52,17.54,17.49,17.53,1634
20160701|2016-06-20 12:30,20,17.53,17.55,17.51,17.53,878
20160701|2016-06-20 13:00,20,17.525,17.545,17.505,17.54,446
20160701|2016-06-20 13:30,20,17.54,17.54,17.485,17.485,413
20160701|2016-06-20 14:00,20,17.49,17.525,17.49,17.51,324
20160701|2016-06-20 14:30,20,17.51,17.54,17.505,17.53,311
20160701|2016-06-20 15:00,20,17.53,17.53,17.505,17.515,87
20160701|2016-06-20 15:30,20,17.505,17.525,17.5,17.52,133
20160701|2016-06-20 17:00,21,17.5,17.525,17.49,17.51,89
20160701|2016-06-20 17:30,21,17.51,17.51,17.47,17.495,203
20160701|2016-06-20 18:00,21,17.495,17.5,17.48,17.485,61
20160701|2016-06-20 18:30,21,17.48,17.485,17.465,17.485,85
20160701|2016-06-20 19:00,21,17.485,17.565,17.485,17.545,498
20160701|2016-06-20 19:30,21,17.555,17.555,17.515,17.53,333
20160701|2016-06-20 20:00,21,17.535,17.585,17.5,17.575,1193
20160701|2016-06-20 20:30,21,17.575,17.605,17.54,17.54,1219
20160701|2016-06-20 21:00,21,17.54,17.555,17.525,17.535,292
20160701|2016-06-20 21:30,21,17.535,17.54,17.51,17.525,422
20160701|2016-06-20 22:00,21,17.525,17.55,17.52,17.525,323
20160701|2016-06-20 22:30,21,17.525,17.525,17.495,17.5,201
20160701|2016-06-20 23:00,21,17.5,17.51,17.495,17.51,88
20160701|2016-06-20 23:30,21,17.51,17.53,17.51,17.52,163
20160701|2016-06-21 00:00,21,17.52,17.53,17.5,17.515,162
20160701|2016-06-21 00:30,21,17.51,17.51,17.455,17.46,831
20160701|2016-06-21 01:00,21,17.455,17.495,17.45,17.485,417
20160701|2016-06-21 01:30,21,17.485,17.49,17.45,17.475,307
20160701|2016-06-21 02:00,21,17.475,17.485,17.45,17.46,425
20160701|2016-06-21 02:30,21,17.46,17.46,17.385,17.425,1176
20160701|2016-06-21 03:00,21,17.425,17.45,17.37,17.435,1483
20160701|2016-06-21 03:30,21,17.435,17.445,17.42,17.435,426
20160701|2016-06-21 04:00,21,17.435,17.475,17.42,17.425,1359
20160701|2016-06-21 04:30,21,17.42,17.44,17.4,17.42,1057
20160701|2016-06-21 05:00,21,17.42,17.425,17.395,17.41,327
20160701|2016-06-21 05:30,21,17.415,17.42,17.39,17.4,411
20160701|2016-06-21 06:00,21,17.395,17.4,17.22,17.275,3990
20160701|2016-06-21 06:30,21,17.28,17.31,17.255,17.265,796
20160701|2016-06-21 07:00,21,17.265,17.3,17.23,17.255,2153
20160701|2016-06-21 07:30,21,17.25,17.31,17.245,17.27,2202
20160701|2016-06-21 08:00,21,17.27,17.35,17.26,17.33,2681
20160701|2016-06-21 08:30,21,17.33,17.36,17.315,17.35,2095
20160701|2016-06-21 09:00,21,17.35,17.365,17.19,17.245,5216
20160701|2016-06-21 09:30,21,17.24,17.285,17.235,17.285,2371
20160701|2016-06-21 10:00,21,17.285,17.34,17.285,17.305,2390
20160701|2016-06-21 10:30,21,17.305,17.315,17.275,17.29,1192
20160701|2016-06-21 11:00,21,17.295,17.305,17.255,17.255,1334
20160701|2016-06-21 11:30,21,17.255,17.305,17.24,17.305,2088
20160701|2016-06-21 12:00,21,17.305,17.335,17.3,17.315,1436
20160701|2016-06-21 12:30,21,17.32,17.325,17.29,17.305,835
20160701|2016-06-21 13:00,21,17.305,17.34,17.29,17.325,772
20160701|2016-06-21 13:30,21,17.325,17.325,17.295,17.295,270
20160701|2016-06-21 14:00,21,17.3,17.325,17.24,17.26,648
20160701|2016-06-21 14:30,21,17.26,17.27,17.245,17.26,412
20160701|2016-06-21 15:00,21,17.26,17.29,17.25,17.28,173
20160701|2016-06-21 15:30,21,17.28,17.305,17.28,17.3,134
20160701|2016-06-21 17:00,22,17.31,17.32,17.275,17.29,203
20160701|2016-06-21 17:30,22,17.29,17.29,17.265,17.27,90
20160701|2016-06-21 18:00,22,17.27,17.295,17.265,17.285,188
20160701|2016-06-21 18:30,22,17.285,17.285,17.265,17.27,123
20160701|2016-06-21 19:00,22,17.275,17.275,17.24,17.26,252
20160701|2016-06-21 19:30,22,17.265,17.285,17.26,17.28,200
20160701|2016-06-21 20:00,22,17.28,17.315,17.28,17.31,805
20160701|2016-06-21 20:30,22,17.315,17.315,17.29,17.295,515
20160701|2016-06-21 21:00,22,17.29,17.3,17.275,17.295,323
20160701|2016-06-21 21:30,22,17.29,17.305,17.28,17.29,279
20160701|2016-06-21 22:00,22,17.29,17.295,17.27,17.28,351
20160701|2016-06-21 22:30,22,17.28,17.28,17.255,17.255,141
20160701|2016-06-21 23:00,22,17.26,17.27,17.25,17.265,124
20160701|2016-06-21 23:30,22,17.27,17.295,17.245,17.26,352
20160701|2016-06-22 00:00,22,17.26,17.265,17.25,17.255,136
20160701|2016-06-22 00:30,22,17.255,17.26,17.125,17.215,1840
20160701|2016-06-22 01:00,22,17.215,17.245,17.205,17.24,760
20160701|2016-06-22 01:30,22,17.24,17.275,17.23,17.27,532
20160701|2016-06-22 02:00,22,17.27,17.29,17.26,17.275,467
20160701|2016-06-22 02:30,22,17.275,17.295,17.255,17.275,417
20160701|2016-06-22 03:00,22,17.275,17.295,17.25,17.26,209
20160701|2016-06-22 03:30,22,17.265,17.275,17.24,17.25,344
20160701|2016-06-22 04:00,22,17.245,17.255,17.22,17.24,586
20160701|2016-06-22 04:30,22,17.235,17.24,17.205,17.23,298
20160701|2016-06-22 05:00,22,17.23,17.26,17.21,17.25,380
20160701|2016-06-22 05:30,22,17.25,17.26,17.23,17.245,302
20160701|2016-06-22 06:00,22,17.245,17.25,17.21,17.225,699
20160701|2016-06-22 06:30,22,17.225,17.335,17.225,17.295,1562
20160701|2016-06-22 07:00,22,17.295,17.315,17.265,17.295,1028
20160701|2016-06-22 07:30,22,17.3,17.3,17.235,17.24,1142
20160701|2016-06-22 08:00,22,17.245,17.3,17.245,17.275,1336
20160701|2016-06-22 08:30,22,17.275,17.315,17.27,17.3,2088
20160701|2016-06-22 09:00,22,17.3,17.315,17.27,17.29,2020
20160701|2016-06-22 09:30,22,17.29,17.35,17.28,17.32,2113
20160701|2016-06-22 10:00,22,17.32,17.33,17.295,17.32,1026
20160701|2016-06-22 10:30,22,17.32,17.35,17.3,17.31,1553
20160701|2016-06-22 11:00,22,17.315,17.345,17.305,17.34,1102
20160701|2016-06-22 11:30,22,17.34,17.355,17.31,17.315,1459
20160701|2016-06-22 12:00,22,17.315,17.33,17.295,17.295,1677
20160701|2016-06-22 12:30,22,17.295,17.305,17.26,17.27,1043
20160701|2016-06-22 13:00,22,17.27,17.305,17.27,17.3,516
20160701|2016-06-22 13:30,22,17.295,17.305,17.275,17.29,439
20160701|2016-06-22 14:00,22,17.29,17.29,17.265,17.28,262
20160701|2016-06-22 14:30,22,17.28,17.295,17.27,17.28,288
20160701|2016-06-22 15:00,22,17.28,17.295,17.275,17.295,77
20160701|2016-06-22 15:30,22,17.295,17.295,17.26,17.275,138
20160701|2016-06-22 17:00,23,17.25,17.265,17.215,17.255,224
20160701|2016-06-22 17:30,23,17.255,17.27,17.245,17.265,132
20160701|2016-06-22 18:00,23,17.265,17.275,17.22,17.245,240
20160701|2016-06-22 18:30,23,17.245,17.275,17.225,17.255,345
20160701|2016-06-22 19:00,23,17.26,17.26,17.235,17.245,163
20160701|2016-06-22 19:30,23,17.255,17.285,17.255,17.27,168
20160701|2016-06-22 20:00,23,17.275,17.295,17.235,17.295,577
20160701|2016-06-22 20:30,23,17.3,17.315,17.28,17.285,495
20160701|2016-06-22 21:00,23,17.285,17.305,17.285,17.295,158
20160701|2016-06-22 21:30,23,17.295,17.3,17.26,17.275,251
20160701|2016-06-22 22:00,23,17.275,17.285,17.235,17.28,1008
20160701|2016-06-22 22:30,23,17.275,17.285,17.27,17.27,33
20160701|2016-06-22 23:00,23,17.275,17.285,17.27,17.28,28
20160701|2016-06-22 23:30,23,17.285,17.29,17.255,17.255,167
20160701|2016-06-23 00:00,23,17.255,17.265,17.245,17.255,262
20160701|2016-06-23 00:30,23,17.25,17.28,17.25,17.28,371
20160701|2016-06-23 01:00,23,17.275,17.35,17.265,17.33,1524
20160701|2016-06-23 01:30,23,17.33,17.35,17.305,17.325,1060
20160701|2016-06-23 02:00,23,17.315,17.46,17.315,17.415,2158
20160701|2016-06-23 02:30,23,17.415,17.5,17.415,17.43,1513
20160701|2016-06-23 03:00,23,17.435,17.44,17.42,17.43,363
20160701|2016-06-23 03:30,23,17.435,17.44,17.42,17.44,405
20160701|2016-06-23 04:00,23,17.44,17.445,17.38,17.39,908
20160701|2016-06-23 04:30,23,17.39,17.455,17.385,17.43,957
20160701|2016-06-23 05:00,23,17.435,17.44,17.415,17.435,409
20160701|2016-06-23 05:30,23,17.43,17.43,17.285,17.3,1635
20160701|2016-06-23 06:00,23,17.3,17.305,17.22,17.265,1681
20160701|2016-06-23 06:30,23,17.27,17.33,17.27,17.325,612
20160701|2016-06-23 07:00,23,17.325,17.355,17.305,17.33,1539
20160701|2016-06-23 07:30,23,17.32,17.33,17.23,17.28,2120
20160701|2016-06-23 08:00,23,17.285,17.37,17.265,17.32,2427
20160701|2016-06-23 08:30,23,17.315,17.365,17.295,17.34,1845
20160701|2016-06-23 09:00,23,17.345,17.37,17.335,17.365,1449
20160701|2016-06-23 09:30,23,17.365,17.385,17.32,17.335,1395
20160701|2016-06-23 10:00,23,17.335,17.355,17.295,17.35,1363
20160701|2016-06-23 10:30,23,17.35,17.385,17.345,17.355,1550
20160701|2016-06-23 11:00,23,17.355,17.355,17.32,17.33,609
20160701|2016-06-23 11:30,23,17.33,17.365,17.33,17.35,823
20160701|2016-06-23 12:00,23,17.35,17.36,17.325,17.325,888
20160701|2016-06-23 12:30,23,17.33,17.345,17.31,17.34,565
20160701|2016-06-23 13:00,23,17.34,17.34,17.325,17.33,241
20160701|2016-06-23 13:30,23,17.33,17.365,17.33,17.355,362
20160701|2016-06-23 14:00,23,17.355,17.38,17.33,17.37,352
20160701|2016-06-23 14:30,23,17.37,17.38,17.345,17.345,350
20160701|2016-06-23 15:00,23,17.345,17.345,17.295,17.32,218
20160701|2016-06-23 15:30,23,17.325,17.33,17.29,17.29,145
20160701|2016-06-23 17:00,24,17.15,17.3,17.105,17.27,748
20160701|2016-06-23 17:30,24,17.275,17.325,17.25,17.31,189
20160701|2016-06-23 18:00,24,17.315,17.585,17.285,17.4,871
20160701|2016-06-23 18:30,24,17.395,17.45,17.35,17.42,314
20160701|2016-06-23 19:00,24,17.41,17.43,17.37,17.405,178
20160701|2016-06-23 19:30,24,17.41,17.455,17.38,17.435,317
20160701|2016-06-23 20:00,24,17.43,17.575,17.35,17.425,2558
20160701|2016-06-23 20:30,24,17.43,17.43,17.3,17.37,1098
20160701|2016-06-23 21:00,24,17.38,17.495,17.37,17.45,1225
20160701|2016-06-23 21:30,24,17.45,17.71,17.415,17.61,3820
20160701|2016-06-23 22:00,24,17.61,17.755,17.565,17.745,2613
20160701|2016-06-23 22:30,24,17.75,18.37,17.725,18.035,5947
20160701|2016-06-23 23:00,24,18.065,18.1,17.575,17.88,2148
20160701|2016-06-23 23:30,24,17.87,17.905,17.705,17.865,1047
20160701|2016-06-24 00:00,24,17.87,17.9,17.75,17.765,617
20160701|2016-06-24 00:30,24,17.765,17.91,17.68,17.71,3084
20160701|2016-06-24 01:00,24,17.71,17.83,17.645,17.685,2470
20160701|2016-06-24 01:30,24,17.675,17.81,17.675,17.73,1588
20160701|2016-06-24 02:00,24,17.735,17.785,17.715,17.74,1202
20160701|2016-06-24 02:30,24,17.74,17.85,17.69,17.81,1472
20160701|2016-06-24 03:00,24,17.815,17.875,17.765,17.845,904
20160701|2016-06-24 03:30,24,17.845,17.89,17.8,17.835,563
20160701|2016-06-24 04:00,24,17.835,17.835,17.765,17.805,622
20160701|2016-06-24 04:30,24,17.805,17.89,17.8,17.88,573
20160701|2016-06-24 05:00,24,17.875,17.89,17.835,17.885,518
20160701|2016-06-24 05:30,24,17.88,18.025,17.82,17.94,2280
20160701|2016-06-24 06:00,24,17.94,18,17.9,17.945,1008
20160701|2016-06-24 06:30,24,17.95,18.015,17.935,18,595
20160701|2016-06-24 07:00,24,18.005,18.015,17.92,17.965,2020
20160701|2016-06-24 07:30,24,17.97,18,17.925,17.99,2780
20160701|2016-06-24 08:00,24,17.99,18.07,17.925,17.95,3887
20160701|2016-06-24 08:30,24,17.95,17.975,17.725,17.79,6431
20160701|2016-06-24 09:00,24,17.79,17.795,17.705,17.77,3082
20160701|2016-06-24 09:30,24,17.765,17.815,17.765,17.815,1245
20160701|2016-06-24 10:00,24,17.82,17.825,17.75,17.79,1885
20160701|2016-06-24 10:30,24,17.79,17.8,17.765,17.785,1033
20160701|2016-06-24 11:00,24,17.785,17.795,17.755,17.76,749
20160701|2016-06-24 11:30,24,17.76,17.77,17.725,17.755,931
20160701|2016-06-24 12:00,24,17.755,17.81,17.735,17.805,1660
20160701|2016-06-24 12:30,24,17.805,17.82,17.795,17.81,449
20160701|2016-06-24 13:00,24,17.805,17.82,17.78,17.785,332
20160701|2016-06-24 13:30,24,17.78,17.795,17.75,17.775,373
20160701|2016-06-24 14:00,24,17.775,17.78,17.755,17.76,306
20160701|2016-06-24 14:30,24,17.765,17.795,17.765,17.775,385
20160701|2016-06-24 15:00,24,17.78,17.795,17.755,17.775,146
20160701|2016-06-24 15:30,24,17.775,17.785,17.75,17.77,182
20160701|2016-06-26 17:00,27,17.79,17.93,17.77,17.885,753
20160701|2016-06-26 17:30,27,17.885,17.91,17.87,17.9,219
20160701|2016-06-26 18:00,27,17.9,17.935,17.89,17.9,362
20160701|2016-06-26 18:30,27,17.9,17.915,17.88,17.905,232
20160701|2016-06-26 19:00,27,17.905,17.915,17.87,17.875,234
20160701|2016-06-26 19:30,27,17.875,17.885,17.865,17.865,229
20160701|2016-06-26 20:00,27,17.865,17.865,17.795,17.805,1312
20160701|2016-06-26 20:30,27,17.805,17.825,17.775,17.775,833
20160701|2016-06-26 21:00,27,17.775,17.78,17.67,17.725,1089
20160701|2016-06-26 21:30,27,17.725,17.745,17.695,17.73,829
20160701|2016-06-26 22:00,27,17.73,17.735,17.69,17.72,680
20160701|2016-06-26 22:30,27,17.72,17.72,17.66,17.685,301
20160701|2016-06-26 23:00,27,17.69,17.735,17.68,17.73,417
20160701|2016-06-26 23:30,27,17.73,17.765,17.73,17.735,269
20160701|2016-06-27 00:00,27,17.73,17.745,17.73,17.735,135
20160701|2016-06-27 00:30,27,17.735,17.82,17.73,17.805,624
20160701|2016-06-27 01:00,27,17.805,17.825,17.79,17.805,947
20160701|2016-06-27 01:30,27,17.805,17.83,17.795,17.795,508
20160701|2016-06-27 02:00,27,17.795,17.8,17.735,17.76,975
20160701|2016-06-27 02:30,27,17.765,17.815,17.76,17.8,498
20160701|2016-06-27 03:00,27,17.8,17.82,17.785,17.8,211
20160701|2016-06-27 03:30,27,17.8,17.805,17.76,17.765,303
20160701|2016-06-27 04:00,27,17.765,17.815,17.765,17.805,339
20160701|2016-06-27 04:30,27,17.805,17.805,17.77,17.775,226
20160701|2016-06-27 05:00,27,17.78,17.81,17.78,17.795,187
20160701|2016-06-27 05:30,27,17.795,17.845,17.79,17.825,499
20160701|2016-06-27 06:00,27,17.825,17.83,17.78,17.79,1291
20160701|2016-06-27 06:30,27,17.79,17.865,17.79,17.86,680
20160701|2016-06-27 07:00,27,17.86,17.94,17.825,17.845,1669
20160701|2016-06-27 07:30,27,17.845,17.865,17.83,17.85,755
20160701|2016-06-27 08:00,27,17.845,17.855,17.785,17.805,1514
20160701|2016-06-27 08:30,27,17.81,17.84,17.775,17.795,1612
20160701|2016-06-27 09:00,27,17.8,17.835,17.775,17.825,1484
20160701|2016-06-27 09:30,27,17.825,17.825,17.765,17.78,1360
20160701|2016-06-27 10:00,27,17.78,17.79,17.73,17.74,1735
20160701|2016-06-27 10:30,27,17.745,17.75,17.68,17.715,2359
20160701|2016-06-27 11:00,27,17.71,17.735,17.71,17.73,760
20160701|2016-06-27 11:30,27,17.725,17.755,17.71,17.745,1056
20160701|2016-06-27 12:00,27,17.745,17.755,17.725,17.75,1533
20160701|2016-06-27 12:30,27,17.75,17.775,17.745,17.745,686
20160701|2016-06-27 13:00,27,17.75,17.76,17.73,17.76,467
20160701|2016-06-27 13:30,27,17.76,17.775,17.745,17.765,524
20160701|2016-06-27 14:00,27,17.77,17.805,17.755,17.8,511
20160701|2016-06-27 14:30,27,17.8,17.8,17.78,17.795,281
20160701|2016-06-27 15:00,27,17.785,17.795,17.765,17.79,143
20160701|2016-06-27 15:30,27,17.785,17.79,17.765,17.78,73
20160701|2016-06-27 17:00,28,17.8,17.8,17.78,17.785,47
20160701|2016-06-27 17:30,28,17.79,17.805,17.78,17.79,70
20160701|2016-06-27 18:00,28,17.79,17.805,17.79,17.79,38
20160701|2016-06-27 18:30,28,17.795,17.805,17.775,17.775,112
20160701|2016-06-27 19:00,28,17.785,17.8,17.78,17.79,119
20160701|2016-06-27 19:30,28,17.79,17.8,17.77,17.78,123
20160701|2016-06-27 20:00,28,17.78,17.78,17.62,17.66,1136
20160701|2016-06-27 20:30,28,17.66,17.71,17.66,17.7,620
20160701|2016-06-27 21:00,28,17.705,17.72,17.665,17.69,676
20160701|2016-06-27 21:30,28,17.69,17.71,17.68,17.69,238
20160701|2016-06-27 22:00,28,17.69,17.705,17.665,17.7,521
20160701|2016-06-27 22:30,28,17.695,17.695,17.67,17.69,137
20160701|2016-06-27 23:00,28,17.695,17.705,17.655,17.685,351
20160701|2016-06-27 23:30,28,17.685,17.715,17.685,17.7,169
20160701|2016-06-28 00:00,28,17.705,17.715,17.695,17.705,260
20160701|2016-06-28 00:30,28,17.71,17.74,17.7,17.72,446
20160701|2016-06-28 01:00,28,17.72,17.73,17.71,17.71,284
20160701|2016-06-28 01:30,28,17.71,17.725,17.7,17.725,418
20160701|2016-06-28 02:00,28,17.725,17.725,17.675,17.69,297
20160701|2016-06-28 02:30,28,17.69,17.69,17.65,17.67,410
20160701|2016-06-28 03:00,28,17.665,17.685,17.645,17.66,327
20160701|2016-06-28 03:30,28,17.655,17.695,17.655,17.675,332
20160701|2016-06-28 04:00,28,17.675,17.725,17.66,17.7,528
20160701|2016-06-28 04:30,28,17.7,17.71,17.645,17.665,319
20160701|2016-06-28 05:00,28,17.665,17.7,17.66,17.67,317
20160701|2016-06-28 05:30,28,17.67,17.69,17.645,17.65,240
20160701|2016-06-28 06:00,28,17.645,17.655,17.55,17.64,1101
20160701|2016-06-28 06:30,28,17.645,17.67,17.63,17.665,287
20160701|2016-06-28 07:00,28,17.66,17.745,17.655,17.735,902
20160701|2016-06-28 07:30,28,17.735,17.795,17.73,17.78,1398
20160701|2016-06-28 08:00,28,17.78,17.815,17.76,17.8,1763
20160701|2016-06-28 08:30,28,17.8,17.88,17.765,17.78,3037
20160701|2016-06-28 09:00,28,17.78,17.805,17.76,17.775,1548
20160701|2016-06-28 09:30,28,17.775,17.825,17.76,17.795,1497
20160701|2016-06-28 10:00,28,17.795,17.835,17.795,17.83,1183
20160701|2016-06-28 10:30,28,17.83,17.86,17.82,17.835,1447
20160701|2016-06-28 11:00,28,17.83,17.845,17.82,17.84,586
20160701|2016-06-28 11:30,28,17.84,17.85,17.825,17.845,795
20160701|2016-06-28 12:00,28,17.845,17.85,17.825,17.83,867
20160701|2016-06-28 12:30,28,17.83,17.845,17.825,17.83,396
20160701|2016-06-28 13:00,28,17.83,17.845,17.83,17.835,222
20160701|2016-06-28 13:30,28,17.835,17.845,17.8,17.825,380
20160701|2016-06-28 14:00,28,17.825,17.84,17.8,17.84,308
20160701|2016-06-28 14:30,28,17.835,17.84,17.81,17.82,230
20160701|2016-06-28 15:00,28,17.815,17.815,17.795,17.8,57
20160701|2016-06-28 15:30,28,17.805,17.825,17.8,17.8,76
20160701|2016-06-28 17:00,29,17.825,17.83,17.825,17.83,4
20160701|2016-06-28 17:30,29,17.84,17.845,17.82,17.82,26
20160701|2016-06-28 18:00,29,17.82,17.825,17.8,17.81,17
20160701|2016-06-28 18:30,29,17.81,17.82,17.81,17.815,8
20160701|2016-06-28 19:00,29,17.805,17.86,17.805,17.86,38
20160701|2016-06-28 19:30,29,17.85,17.85,17.835,17.85,14
20160701|2016-06-28 20:00,29,17.85,17.92,17.85,17.915,433
20160701|2016-06-28 20:30,29,17.915,17.985,17.88,17.975,370
20160701|2016-06-28 21:00,29,17.985,18.09,17.98,18.03,367
20160701|2016-06-28 21:30,29,18.03,18.075,18.02,18.055,225
20160701|2016-06-28 22:00,29,18.055,18.055,17.94,17.99,248
20160701|2016-06-28 22:30,29,17.99,18.005,17.97,17.985,13
20160701|2016-06-28 23:00,29,17.995,18.12,17.995,18.06,73
20160701|2016-06-28 23:30,29,18.06,18.065,18.045,18.06,40
20160701|2016-06-29 00:00,29,18.065,18.065,18.055,18.065,19
20160701|2016-06-29 00:30,29,18.06,18.185,18.035,18.175,246
20160701|2016-06-29 01:00,29,18.16,18.22,18.12,18.215,236
20160701|2016-06-29 01:30,29,18.235,18.34,18.205,18.32,366
20160701|2016-06-29 02:00,29,18.325,18.33,18.25,18.25,127
20160701|2016-06-29 02:30,29,18.25,18.295,18.25,18.275,71
20160701|2016-06-29 03:00,29,18.265,18.265,18.245,18.245,26
20160701|2016-06-29 03:30,29,18.245,18.27,18.245,18.27,29
20160701|2016-06-29 04:00,29,18.27,18.275,18.265,18.27,10
20160701|2016-06-29 04:30,29,18.255,18.26,18.25,18.25,23
20160701|2016-06-29 05:00,29,18.24,18.24,18.19,18.21,50
20160701|2016-06-29 05:30,29,18.205,18.225,18.2,18.225,22
20160701|2016-06-29 06:00,29,18.205,18.275,18.205,18.26,52
20160701|2016-06-29 06:30,29,18.235,18.245,18.2,18.22,44
20160701|2016-06-29 07:00,29,18.23,18.395,18.225,18.32,166
20160701|2016-06-29 07:30,29,18.33,18.515,18.33,18.425,139
20160701|2016-06-29 08:00,29,18.425,18.44,18.265,18.275,298
20160701|2016-06-29 08:30,29,18.26,18.38,18.23,18.38,222
20160701|2016-06-29 09:00,29,18.385,18.395,18.33,18.34,72
20160701|2016-06-29 09:30,29,18.37,18.475,18.36,18.43,166
20160701|2016-06-29 10:00,29,18.43,18.43,18.34,18.385,211
20160701|2016-06-29 10:30,29,18.385,18.43,18.375,18.415,131
20160701|2016-06-29 11:00,29,18.41,18.415,18.315,18.32,71
20160701|2016-06-29 11:30,29,18.315,18.35,18.315,18.345,58
20160701|2016-06-29 12:00,29,18.345,18.37,18.33,18.34,194
20160701|2016-06-29 12:30,29,18.33,18.39,18.33,18.39,18
20160701|2016-06-29 13:00,29,18.39,18.39,18.36,18.39,25
20160701|2016-06-29 13:30,29,18.4,18.41,18.36,18.36,12
20160701|2016-06-29 14:00,29,18.355,18.365,18.335,18.365,23
20160701|2016-06-29 14:30,29,18.355,18.355,18.29,18.295,160
20160701|2016-06-29 15:00,29,18.305,18.33,18.305,18.33,16
20160701|2016-06-29 15:30,29,18.335,18.335,18.335,18.335,3
20160701|2016-06-29 17:00,30,18.315,18.32,18.315,18.32,3
20160701|2016-06-29 18:00,30,18.305,18.305,18.305,18.305,9
20160701|2016-06-29 18:30,30,18.3,18.3,18.3,18.3,1
20160701|2016-06-29 19:30,30,18.245,18.245,18.245,18.245,1
20160701|2016-06-29 20:00,30,18.27,18.395,18.27,18.38,29
20160701|2016-06-29 20:30,30,18.385,18.385,18.385,18.385,1
20160701|2016-06-29 21:30,30,18.365,18.365,18.365,18.365,1
20160701|2016-06-29 22:30,30,18.355,18.355,18.355,18.355,2
20160701|2016-06-29 23:00,30,18.375,18.405,18.375,18.405,2
20160701|2016-06-29 23:30,30,18.385,18.385,18.385,18.385,3
20160701|2016-06-30 00:30,30,18.4,18.48,18.4,18.435,9
20160701|2016-06-30 01:30,30,18.4,18.44,18.4,18.43,7
20160701|2016-06-30 02:00,30,18.38,18.38,18.37,18.37,2
20160701|2016-06-30 02:30,30,18.41,18.41,18.41,18.41,1
20160701|2016-06-30 03:00,30,18.415,18.415,18.41,18.41,2
20160701|2016-06-30 03:30,30,18.435,18.435,18.435,18.435,1
20160701|2016-06-30 04:00,30,18.435,18.435,18.435,18.435,2
20160701|2016-06-30 04:30,30,18.425,18.435,18.425,18.435,2
20160701|2016-06-30 05:30,30,18.43,18.43,18.43,18.43,4
20160701|2016-06-30 06:00,30,18.425,18.425,18.41,18.415,13
20160701|2016-06-30 06:30,30,18.41,18.415,18.41,18.415,2
20160701|2016-06-30 07:00,30,18.44,18.44,18.41,18.41,13
20160701|2016-06-30 07:30,30,18.44,18.48,18.44,18.48,6
20160701|2016-06-30 08:00,30,18.44,18.455,18.44,18.45,6
20160701|2016-06-30 08:30,30,18.495,18.55,18.465,18.495,51
20160701|2016-06-30 09:00,30,18.5,18.5,18.41,18.465,56
20160701|2016-06-30 09:30,30,18.44,18.505,18.435,18.505,39
20160701|2016-06-30 10:00,30,18.53,18.56,18.53,18.545,26
20160701|2016-06-30 10:30,30,18.55,18.555,18.51,18.515,10
20160701|2016-06-30 11:00,30,18.5,18.53,18.48,18.48,29
20160701|2016-06-30 11:30,30,18.485,18.54,18.485,18.535,36
20160701|2016-06-30 12:00,30,18.535,18.59,18.535,18.58,26
20160701|2016-06-30 12:30,30,18.58,18.68,18.58,18.68,21
20160701|2016-06-30 13:00,30,18.7,18.725,18.685,18.725,16
20160701|2016-06-30 13:30,30,18.725,18.745,18.725,18.73,9
20160701|2016-06-30 14:00,30,18.78,18.825,18.78,18.815,19
20160701|2016-06-30 14:30,30,18.84,18.855,18.81,18.83,15
20160701|2016-06-30 15:00,30,18.825,18.825,18.81,18.82,7
20160701|2016-06-30 17:00,1,18.79,18.82,18.79,18.79,4
20160701|2016-06-30 17:30,1,18.8,18.8,18.8,18.8,1
20160701|2016-06-30 18:00,1,18.805,18.83,18.805,18.83,9
20160701|2016-06-30 18:30,1,18.825,18.825,18.825,18.825,1
20160701|2016-06-30 19:30,1,18.795,18.8,18.79,18.79,7
20160701|2016-06-30 20:00,1,18.81,18.905,18.775,18.895,14
20160701|2016-06-30 20:30,1,18.93,18.93,18.925,18.925,2
20160701|2016-06-30 21:00,1,19.035,19.045,19.035,19.045,11
20160701|2016-06-30 21:30,1,19.01,19.025,19.01,19.025,4
20160701|2016-06-30 22:00,1,19.045,19.045,19.045,19.045,1
20160701|2016-06-30 23:00,1,19.21,19.23,19.21,19.23,4
20160701|2016-06-30 23:30,1,19.185,19.185,19.185,19.185,1
20160701|2016-07-01 00:00,1,19.225,19.225,19.215,19.215,23
20160701|2016-07-01 00:30,1,19.335,19.43,19.33,19.39,16
20160701|2016-07-01 01:00,1,19.35,19.35,19.235,19.25,23
20160701|2016-07-01 01:30,1,19.24,19.24,19.22,19.23,6
20160701|2016-07-01 02:00,1,19.24,19.29,19.24,19.29,7
20160701|2016-07-01 02:30,1,19.275,19.285,19.27,19.27,13
20160701|2016-07-01 03:00,1,19.29,19.29,19.29,19.29,1
20160701|2016-07-01 05:00,1,19.24,19.24,19.13,19.13,7
20160701|2016-07-01 05:30,1,19.09,19.09,19.09,19.09,4
20160701|2016-07-01 07:00,1,19.28,19.28,19.25,19.25,12
20160701|2016-07-01 07:30,1,19.265,19.265,19.21,19.21,8
20160701|2016-07-01 08:00,1,19.22,19.32,19.22,19.28,4
20160701|2016-07-01 08:30,1,19.35,19.48,19.335,19.48,127
20160701|2016-07-01 09:00,1,19.42,19.435,19.33,19.375,43
20160701|2016-07-01 09:30,1,19.415,19.415,19.4,19.41,4
20160701|2016-07-01 10:00,1,19.45,19.45,19.45,19.45,1
20160701|2016-07-01 10:30,1,19.58,19.58,19.495,19.51,19
20160701|2016-07-01 11:00,1,19.52,19.555,19.52,19.555,3
20160701|2016-07-01 11:30,1,19.51,19.51,19.47,19.48,43
20160701|2016-07-01 12:00,1,19.54,19.56,19.54,19.56,4
20160701|2016-07-01 12:30,1,19.545,19.545,19.545,19.545,10
20160701|2016-07-01 13:00,1,19.665,19.69,19.645,19.645,4
20160701|2016-07-01 13:30,1,19.68,19.695,19.68,19.695,4
20160701|2016-07-01 14:00,1,19.695,19.925,19.695,19.86,31
20160701|2016-07-01 14:30,1,19.845,19.865,19.745,19.745,22
20160701|2016-07-01 15:00,1,19.755,19.76,19.755,19.76,3
20160701|2016-07-03 17:00,5,19.755,19.785,19.755,19.785,2
20160701|2016-07-03 19:30,5,20.055,20.085,20.035,20.035,3
20160701|2016-07-03 20:00,5,20.395,20.455,20.34,20.455,4
20160701|2016-07-03 20:30,5,20.395,20.395,20.395,20.395,2
20160701|2016-07-03 21:00,5,20.715,21.075,20.71,21.075,6
20160701|2016-07-03 21:30,5,21.09,21.095,20.2,20.2,112
20160701|2016-07-03 22:00,5,20.295,20.62,20.255,20.445,7
20160701|2016-07-03 22:30,5,20.41,20.41,20.295,20.295,12
20160701|2016-07-03 23:30,5,20.285,20.31,20.285,20.31,2
20160701|2016-07-04 02:00,5,20.495,20.495,20.495,20.495,1
20160701|2016-07-04 02:30,5,20.165,20.23,20.165,20.23,2
20160701|2016-07-04 03:00,5,20.095,20.095,20.095,20.095,2
20160701|2016-07-04 03:30,5,20.05,20.11,20.05,20.11,7
20160701|2016-07-04 04:00,5,20.24,20.255,20.24,20.25,4
20160701|2016-07-04 04:30,5,20.25,20.4,20.25,20.37,11
20160701|2016-07-04 05:00,5,20.455,20.5,20.325,20.375,13
20160701|2016-07-04 05:30,5,20.355,20.355,20.355,20.355,1
20160701|2016-07-04 06:00,5,20.38,20.4,20.38,20.4,4
20160701|2016-07-04 07:00,5,20.43,20.485,20.425,20.485,16
20160701|2016-07-04 07:30,5,20.54,20.745,20.525,20.7,64
20160701|2016-07-04 08:00,5,20.695,20.695,20.495,20.56,20
20160701|2016-07-04 08:30,5,20.52,20.56,20.45,20.45,4
20160701|2016-07-04 09:00,5,20.42,20.525,20.42,20.515,5
20160701|2016-07-04 09:30,5,20.37,20.37,20.345,20.345,2
20160701|2016-07-04 10:30,5,20.445,20.445,20.445,20.445,1
20160701|2016-07-04 11:00,5,20.475,20.48,20.475,20.48,2
20160701|2016-07-04 11:30,5,20.41,20.41,20.41,20.41,1
20160701|2016-07-04 17:00,5,20.37,20.41,20.37,20.405,6
20160701|2016-07-04 19:30,5,20.48,20.48,20.48,20.48,1
20160701|2016-07-04 20:00,5,20.4,20.4,20.4,20.4,1
20160701|2016-07-04 20:30,5,20.14,20.14,19.625,19.87,51
20160701|2016-07-04 21:00,5,19.88,19.88,19.88,19.88,8
20160701|2016-07-04 21:30,5,19.925,19.965,19.91,19.925,7
20160701|2016-07-04 22:00,5,19.905,19.905,19.905,19.905,1
20160701|2016-07-04 22:30,5,20.105,20.105,20.105,20.105,2
20160701|2016-07-05 00:30,5,19.88,19.97,19.88,19.97,2
20160701|2016-07-05 01:30,5,20.055,20.055,20.055,20.055,1
20160701|2016-07-05 02:00,5,20.04,20.04,20,20,5
20160701|2016-07-05 02:30,5,19.93,19.93,19.91,19.91,3
20160701|2016-07-05 03:00,5,19.89,19.895,19.89,19.895,3
20160701|2016-07-05 04:30,5,19.68,19.68,19.68,19.68,1
20160701|2016-07-05 05:00,5,19.76,19.76,19.76,19.76,1
20160701|2016-07-05 05:30,5,19.715,19.83,19.715,19.83,5
20160701|2016-07-05 06:00,5,19.81,19.81,19.76,19.76,13
20160701|2016-07-05 06:30,5,19.725,19.77,19.72,19.77,8
20160701|2016-07-05 07:00,5,19.805,19.825,19.79,19.825,13
20160701|2016-07-05 08:00,5,19.845,19.905,19.835,19.86,10
20160701|2016-07-05 08:30,5,19.845,20.08,19.845,19.92,30
20160701|2016-07-05 09:00,5,19.93,19.945,19.86,19.895,14
20160701|2016-07-05 09:30,5,19.82,19.82,19.715,19.715,2
20160701|2016-07-05 10:00,5,19.695,19.695,19.69,19.69,2
20160701|2016-07-05 11:00,5,19.81,19.93,19.81,19.93,22
20160701|2016-07-05 11:30,5,19.89,19.89,19.89,19.89,2
20160701|2016-07-05 12:00,5,19.82,19.92,19.77,19.92,15
20160701|2016-07-05 12:30,5,19.93,19.955,19.93,19.93,5
20160701|2016-07-05 14:00,5,19.935,19.935,19.935,19.935,1
20160701|2016-07-05 15:00,5,19.995,19.995,19.995,19.995,1
20160701|2016-07-05 20:00,6,20.33,20.33,20.33,20.33,10
20160701|2016-07-05 20:30,6,20.28,20.325,20.28,20.325,10
20160701|2016-07-05 22:30,6,20.29,20.295,20.29,20.295,2
20160701|2016-07-06 00:00,6,20.32,20.32,20.31,20.31,2
20160701|2016-07-06 00:30,6,20.39,20.495,20.39,20.495,5
20160701|2016-07-06 01:00,6,20.38,20.43,20.38,20.415,3
20160701|2016-07-06 01:30,6,20.39,20.39,20.34,20.34,4
20160701|2016-07-06 03:00,6,20.26,20.36,20.26,20.36,2
20160701|2016-07-06 04:30,6,20.33,20.33,20.33,20.33,1
20160701|2016-07-06 05:00,6,20.445,20.445,20.445,20.445,2
20160701|2016-07-06 05:30,6,20.4,20.4,20.34,20.34,3
20160701|2016-07-06 06:00,6,20.375,20.375,20.375,20.375,1
20160701|2016-07-06 06:30,6,20.3,20.3,20.3,20.3,1
20160701|2016-07-06 07:00,6,20.245,20.245,20.115,20.115,4
20160701|2016-07-06 07:30,6,20.145,20.145,20.08,20.13,7
20160701|2016-07-06 08:00,6,20.145,20.145,20.145,20.145,1
20160701|2016-07-06 08:30,6,20.02,20.06,19.995,19.995,10
20160701|2016-07-06 09:00,6,20.005,20.07,19.945,20.07,79
20160701|2016-07-06 09:30,6,20.13,20.175,20.1,20.17,19
20160701|2016-07-06 10:00,6,20.23,20.23,20.09,20.09,5
20160701|2016-07-06 10:30,6,20.11,20.145,20.11,20.135,15
20160701|2016-07-06 11:00,6,20.07,20.07,20.045,20.045,4
20160701|2016-07-06 11:30,6,20.085,20.085,20.085,20.085,1
20160701|2016-07-06 12:00,6,20.115,20.145,20.085,20.1,12
20160701|2016-07-06 12:30,6,20.165,20.165,20.165,20.165,3
20160701|2016-07-06 13:00,6,20.14,20.14,20.11,20.12,4
20160701|2016-07-06 13:30,6,20.06,20.06,20.06,20.06,1
20160701|2016-07-06 14:00,6,20.085,20.15,20.085,20.15,20
20160701|2016-07-06 14:30,6,20.15,20.15,20.105,20.105,6
20160701|2016-07-06 15:00,6,20.14,20.14,20.14,20.14,1
20160701|2016-07-06 15:30,6,20.12,20.12,20.12,20.12,4
20160701|2016-07-06 17:30,7,20.14,20.19,20.14,20.19,30
20160701|2016-07-06 18:30,7,20.21,20.22,20.21,20.22,7
20160701|2016-07-07 00:30,7,20.13,20.13,20.11,20.11,2
20160701|2016-07-07 01:30,7,20.135,20.135,20.135,20.135,1
20160701|2016-07-07 02:00,7,20.095,20.16,20.075,20.16,4
20160701|2016-07-07 03:30,7,20.1,20.1,20.1,20.1,2
20160701|2016-07-07 04:30,7,20.125,20.125,20.125,20.125,1
20160701|2016-07-07 05:30,7,20.09,20.09,20.09,20.09,1
20160701|2016-07-07 06:00,7,19.92,19.95,19.92,19.95,5
20160701|2016-07-07 07:00,7,20,20.02,19.895,19.935,11
20160701|2016-07-07 07:30,7,19.915,19.99,19.915,19.99,2
20160701|2016-07-07 08:00,7,19.92,19.92,19.83,19.885,10
20160701|2016-07-07 08:30,7,19.85,19.85,19.72,19.72,112
20160701|2016-07-07 09:00,7,19.68,19.68,19.53,19.575,106
20160701|2016-07-07 09:30,7,19.6,19.605,19.6,19.605,3
20160701|2016-07-07 10:30,7,19.6,19.6,19.6,19.6,1
20160701|2016-07-07 12:00,7,19.77,19.77,19.77,19.77,1
20160701|2016-07-07 14:30,7,19.72,19.72,19.72,19.72,1
20160701|2016-07-07 23:30,8,19.735,19.735,19.735,19.735,1
20160701|2016-07-08 01:30,8,19.695,19.695,19.695,19.695,1
20160701|2016-07-08 07:00,8,19.6,19.6,19.6,19.6,2
20160701|2016-07-08 07:30,8,19.44,19.54,19.4,19.47,29
20160701|2016-07-08 08:00,8,19.94,19.94,19.94,19.94,1
20160701|2016-07-08 08:30,8,19.905,19.905,19.84,19.84,5
20160701|2016-07-08 11:30,8,19.955,19.955,19.955,19.955,2
20160701|2016-07-08 12:30,8,20.13,20.13,20.13,20.13,1
20160701|2016-07-08 13:30,8,20.185,20.185,20.185,20.185,2
20160701|2016-07-08 14:30,8,20.21,20.21,20.21,20.21,5
20160701|2016-07-10 17:00,11,20.37,20.37,20.37,20.37,2
20160701|2016-07-10 19:00,11,20.5,20.5,20.5,20.5,1
20160701|2016-07-10 20:00,11,20.545,20.545,20.515,20.515,9
20160701|2016-07-10 23:30,11,20.595,20.605,20.585,20.605,6
20160701|2016-07-11 00:30,11,20.47,20.47,20.46,20.46,11
20160701|2016-07-11 08:00,11,20.235,20.265,20.215,20.265,10
20160701|2016-07-11 08:30,11,20.37,20.37,20.37,20.37,5
20160701|2016-07-11 09:00,11,20.36,20.43,20.335,20.335,16
20160701|2016-07-11 09:30,11,20.42,20.44,20.405,20.405,9
20160701|2016-07-11 10:30,11,20.38,20.38,20.38,20.38,1
20160701|2016-07-11 11:00,11,20.425,20.425,20.395,20.4,14
20160701|2016-07-11 12:00,11,20.395,20.4,20.32,20.32,13
20160701|2016-07-11 13:30,11,20.335,20.34,20.3,20.3,8
20160701|2016-07-11 14:00,11,20.285,20.285,20.285,20.285,1
20160701|2016-07-11 14:30,11,20.315,20.315,20.315,20.315,1
20160701|2016-07-12 07:30,12,20.41,20.43,20.41,20.425,14
20160701|2016-07-12 08:00,12,20.465,20.465,20.465,20.465,3
20160701|2016-07-12 08:30,12,20.305,20.305,20.305,20.305,1
20160701|2016-07-12 09:30,12,20.41,20.455,20.41,20.455,15
20160701|2016-07-12 10:00,12,20.41,20.41,20.41,20.41,1
20160701|2016-07-12 10:30,12,20.33,20.33,20.3,20.3,3
20160701|2016-07-12 11:00,12,20.1,20.1,20.1,20.1,1
20160701|2016-07-12 12:30,12,20.18,20.18,20.18,20.18,2
20160701|2016-07-12 13:00,12,20.13,20.15,20.13,20.15,6
20160701|2016-07-12 14:30,12,20.11,20.11,20.11,20.11,2
20160701|2016-07-12 15:00,12,20.11,20.13,20.11,20.13,9
20160701|2016-07-12 15:30,12,20.19,20.19,20.19,20.19,2
20160701|2016-07-12 22:30,13,20.385,20.385,20.385,20.385,3
20160701|2016-07-13 09:00,13,20.3,20.31,20.3,20.31,3
20160701|2016-07-13 09:30,13,20.235,20.235,20.195,20.195,3
20160701|2016-07-13 10:00,13,20.265,20.265,20.265,20.265,2
20160701|2016-07-13 10:30,13,20.305,20.305,20.305,20.305,10
20160701|2016-07-13 11:00,13,20.36,20.36,20.36,20.36,1
20160701|2016-07-13 12:00,13,20.375,20.375,20.375,20.375,1
20160701|2016-07-13 13:00,13,20.37,20.39,20.37,20.39,8
20160701|2016-07-13 13:30,13,20.39,20.39,20.39,20.39,1
20160701|2016-07-13 14:30,13,20.415,20.42,20.415,20.42,15
20160701|2016-07-13 19:00,14,20.44,20.44,20.44,20.44,1
20160701|2016-07-13 21:30,14,20.335,20.34,20.335,20.34,2
20160701|2016-07-14 01:00,14,20.295,20.295,20.265,20.265,10
20160701|2016-07-14 01:30,14,20.3,20.3,20.3,20.3,1
20160701|2016-07-14 02:00,14,20.255,20.255,20.255,20.255,1
20160701|2016-07-14 03:00,14,20.235,20.235,20.205,20.21,3
20160701|2016-07-14 03:30,14,20.225,20.225,20.225,20.225,1
20160701|2016-07-14 04:00,14,20.215,20.215,20.215,20.215,1
20160701|2016-07-14 04:30,14,20.195,20.24,20.195,20.24,10
20160701|2016-07-14 07:30,14,20.135,20.135,20.135,20.135,1
20160701|2016-07-14 08:00,14,20.085,20.135,20.085,20.135,3
20160701|2016-07-14 08:30,14,20.195,20.195,20.185,20.185,2
20160701|2016-07-14 10:00,14,20.26,20.26,20.26,20.26,1
20160701|2016-07-14 12:00,14,20.28,20.28,20.28,20.28,2
20160701|2016-07-14 13:00,14,20.295,20.295,20.295,20.295,2
20160701|2016-07-14 23:30,15,20.23,20.23,20.23,20.23,1
20160701|2016-07-15 09:00,15,20.125,20.125,20.125,20.125,3
20160701|2016-07-15 09:30,15,20.105,20.11,20.08,20.11,31
20160701|2016-07-15 10:30,15,20.1,20.1,20.1,20.1,1
20160701|2016-07-17 20:00,18,20.025,20.025,19.825,19.825,31
20160701|2016-07-17 21:00,18,20.035,20.035,20.035,20.035,1
20160701|2016-07-17 23:30,18,20.015,20.015,20.015,20.015,1
20160701|2016-07-18 05:30,18,19.745,19.745,19.745,19.745,40
20160701|2016-07-18 06:00,18,19.775,19.775,19.775,19.775,1
20160701|2016-07-18 09:00,18,20.02,20.02,20.02,20.02,1
20160701|2016-07-18 09:30,18,19.995,19.995,19.985,19.985,5
20160701|2016-07-18 10:00,18,20.025,20.03,20.025,20.03,5
20160701|2016-07-18 13:30,18,20.08,20.095,20.08,20.08,22
20160701|2016-07-18 20:00,19,19.96,19.96,19.96,19.96,1
20160701|2016-07-18 23:30,19,20.01,20.01,20.01,20.01,1
20160701|2016-07-19 08:00,19,19.92,19.92,19.92,19.92,1
20160701|2016-07-19 11:30,19,19.96,19.96,19.96,19.96,1
20160701|2016-07-20 06:30,20,19.625,19.625,19.625,19.625,54
20160701|2016-07-20 07:30,20,19.555,19.555,19.55,19.55,25
20160701|2016-07-20 08:00,20,19.5,19.5,19.5,19.5,2
20160701|2016-07-20 08:30,20,19.41,19.41,19.41,19.41,1
20160701|2016-07-20 09:30,20,19.525,19.56,19.525,19.56,2
20160701|2016-07-20 10:00,20,19.535,19.535,19.535,19.535,1
20160701|2016-07-20 17:30,21,19.375,19.375,19.325,19.325,5
20160701|2016-07-21 01:30,21,19.425,19.425,19.425,19.425,1
20160701|2016-07-21 03:30,21,19.505,19.505,19.505,19.505,1
20160701|2016-07-21 08:00,21,19.365,19.365,19.365,19.365,1
20160701|2016-07-21 09:00,21,19.53,19.535,19.53,19.535,2
20160701|2016-07-22 06:30,22,19.79,19.795,19.79,19.79,3
20160701|2016-07-24 20:00,25,19.5,19.5,19.4,19.4,2
20160701|2016-07-25 00:00,25,19.48,19.48,19.48,19.48,1
20160701|2016-07-25 00:30,25,19.525,19.525,19.52,19.52,10
20160701|2016-07-25 01:00,25,19.515,19.515,19.515,19.515,10
20160701|2016-07-25 01:30,25,19.49,19.49,19.49,19.49,1
20160701|2016-07-25 13:00,25,19.665,19.665,19.655,19.66,3
20160701|2016-07-25 21:00,26,19.675,19.675,19.665,19.675,49
20160701|2016-07-25 21:30,26,19.67,19.67,19.59,19.59,27
20160701|2016-07-26 07:30,26,19.6,19.6,19.6,19.6,1
20160701|2016-07-26 08:30,26,19.685,19.685,19.64,19.655,9
20160701|2016-07-26 09:00,26,19.67,19.67,19.67,19.67,2
20160701|2016-07-26 09:30,26,19.66,19.66,19.66,19.66,2
20160701|2016-07-26 10:00,26,19.66,19.66,19.66,19.66,2
20160801|2016-05-31 08:30,31,16.085,16.085,16.085,16.085,1
20160801|2016-05-31 09:00,31,16.1,16.1,16.1,16.1,1
20160801|2016-06-01 21:00,2,16.025,16.025,16.025,16.025,1
20160801|2016-06-02 07:00,2,16.015,16.02,15.98,15.98,20
20160801|2016-06-02 15:30,2,16.05,16.05,16.05,16.05,1
20160801|2016-06-03 05:30,3,16.12,16.12,16.12,16.12,1
20160801|2016-06-03 07:00,3,16.14,16.14,16.14,16.14,3
20160801|2016-06-03 07:30,3,16.27,16.395,16.27,16.395,3
20160801|2016-06-03 08:30,3,16.435,16.435,16.435,16.435,1
20160801|2016-06-03 09:30,3,16.385,16.385,16.385,16.385,1
20160801|2016-06-03 10:00,3,16.38,16.38,16.38,16.38,1
20160801|2016-06-06 06:30,6,16.47,16.47,16.47,16.47,1
20160801|2016-06-06 11:00,6,16.47,16.47,16.47,16.47,1
20160801|2016-06-06 11:30,6,16.43,16.43,16.43,16.43,1
20160801|2016-06-06 14:00,6,16.485,16.485,16.485,16.485,2
20160801|2016-06-07 06:00,7,16.36,16.36,16.36,16.36,1
20160801|2016-06-07 08:30,7,16.39,16.4,16.39,16.4,5
20160801|2016-06-07 13:00,7,16.445,16.445,16.445,16.445,3
20160801|2016-06-07 13:30,7,16.475,16.475,16.475,16.475,1
20160801|2016-06-08 06:00,8,16.865,16.865,16.865,16.865,1
20160801|2016-06-08 06:30,8,16.885,16.885,16.885,16.885,2
20160801|2016-06-08 08:00,8,17.055,17.055,17.055,17.055,1
20160801|2016-06-08 12:30,8,17.075,17.075,17.075,17.075,8
20160801|2016-06-09 07:30,9,17.02,17.02,17.02,17.02,8
20160801|2016-06-09 10:00,9,17.21,17.21,17.21,17.21,9
20160801|2016-06-09 12:30,9,17.295,17.295,17.295,17.295,4
20160801|2016-06-09 13:00,9,17.31,17.31,17.31,17.31,4
20160801|2016-06-10 07:00,10,17.35,17.35,17.35,17.35,10
20160801|2016-06-10 08:00,10,17.37,17.37,17.37,17.37,1
20160801|2016-06-10 09:00,10,17.38,17.38,17.38,17.38,1
20160801|2016-06-10 09:30,10,17.39,17.39,17.39,17.39,1
20160801|2016-06-10 10:00,10,17.4,17.4,17.4,17.4,1
20160801|2016-06-12 20:00,13,17.165,17.165,17.16,17.16,14
20160801|2016-06-12 20:30,13,17.175,17.175,17.175,17.175,7
20160801|2016-06-13 00:30,13,17.305,17.305,17.305,17.305,1
20160801|2016-06-13 03:30,13,17.35,17.355,17.35,17.355,2
20160801|2016-06-13 04:00,13,17.33,17.33,17.33,17.33,3
20160801|2016-06-13 05:30,13,17.385,17.385,17.38,17.38,7
20160801|2016-06-13 06:30,13,17.36,17.36,17.36,17.36,2
20160801|2016-06-13 07:00,13,17.4,17.425,17.4,17.425,4
20160801|2016-06-13 08:30,13,17.41,17.41,17.41,17.41,1
20160801|2016-06-13 15:00,13,17.465,17.465,17.465,17.465,19
20160801|2016-06-13 15:30,13,17.465,17.47,17.465,17.47,3
20160801|2016-06-14 07:30,14,17.4,17.4,17.4,17.4,2
20160801|2016-06-14 08:30,14,17.46,17.46,17.46,17.46,1
20160801|2016-06-14 09:00,14,17.39,17.39,17.39,17.39,10
20160801|2016-06-14 09:30,14,17.405,17.405,17.405,17.405,10
20160801|2016-06-14 11:00,14,17.37,17.37,17.37,17.37,1
20160801|2016-06-14 19:30,15,17.39,17.405,17.39,17.405,2
20160801|2016-06-14 23:00,15,17.435,17.435,17.43,17.43,20
20160801|2016-06-15 08:30,15,17.505,17.505,17.505,17.505,1
20160801|2016-06-15 09:00,15,17.53,17.53,17.48,17.48,4
20160801|2016-06-15 09:30,15,17.515,17.515,17.515,17.515,1
20160801|2016-06-15 10:30,15,17.515,17.515,17.515,17.515,1
20160801|2016-06-15 12:30,15,17.54,17.54,17.525,17.525,5
20160801|2016-06-15 19:00,16,17.61,17.61,17.61,17.61,2
20160801|2016-06-15 20:00,16,17.71,17.72,17.71,17.72,3
20160801|2016-06-15 20:30,16,17.715,17.715,17.715,17.715,1
20160801|2016-06-15 21:30,16,17.75,17.765,17.75,17.755,27
20160801|2016-06-15 22:30,16,17.775,17.775,17.775,17.775,2
20160801|2016-06-15 23:30,16,17.775,17.775,17.775,17.775,2
20160801|2016-06-16 01:00,16,17.905,17.905,17.875,17.875,4
20160801|2016-06-16 01:30,16,17.865,17.865,17.865,17.865,1
20160801|2016-06-16 06:30,16,17.75,17.75,17.75,17.75,27
20160801|2016-06-16 07:00,16,17.755,17.755,17.755,17.755,3
20160801|2016-06-16 08:00,16,17.83,17.83,17.83,17.83,1
20160801|2016-06-16 08:30,16,17.785,17.785,17.785,17.785,2
20160801|2016-06-16 09:00,16,17.705,17.705,17.705,17.705,1
20160801|2016-06-16 09:30,16,17.785,17.81,17.785,17.81,3
20160801|2016-06-16 10:30,16,17.735,17.735,17.735,17.735,1
20160801|2016-06-16 11:00,16,17.705,17.705,17.705,17.705,1
20160801|2016-06-16 12:00,16,17.595,17.595,17.595,17.595,5
20160801|2016-06-16 12:30,16,17.47,17.47,17.47,17.47,2
20160801|2016-06-16 13:30,16,17.49,17.49,17.49,17.49,1
20160801|2016-06-16 14:00,16,17.35,17.36,17.35,17.36,2
20160801|2016-06-16 15:30,16,17.245,17.245,17.245,17.245,1
20160801|2016-06-16 18:30,17,17.3,17.3,17.29,17.29,5
20160801|2016-06-17 01:00,17,17.35,17.35,17.35,17.35,5
20160801|2016-06-17 07:30,17,17.465,17.465,17.45,17.45,2
20160801|2016-06-17 08:00,17,17.52,17.52,17.52,17.52,25
20160801|2016-06-17 09:00,17,17.48,17.505,17.48,17.505,2
20160801|2016-06-17 09:30,17,17.39,17.39,17.39,17.39,1
20160801|2016-06-17 11:30,17,17.38,17.38,17.38,17.38,5
20160801|2016-06-17 14:00,17,17.5,17.505,17.5,17.505,10
20160801|2016-06-17 15:30,17,17.525,17.525,17.525,17.525,1
20160801|2016-06-19 19:30,20,17.395,17.395,17.39,17.39,10
20160801|2016-06-19 20:00,20,17.43,17.435,17.42,17.42,10
20160801|2016-06-20 00:00,20,17.37,17.37,17.37,17.37,3
20160801|2016-06-20 03:00,20,17.595,17.595,17.595,17.595,1
20160801|2016-06-20 04:00,20,17.44,17.44,17.44,17.44,1
20160801|2016-06-20 05:00,20,17.44,17.44,17.44,17.44,3
20160801|2016-06-20 05:30,20,17.395,17.395,17.395,17.395,5
20160801|2016-06-20 07:30,20,17.495,17.495,17.495,17.495,50
20160801|2016-06-20 08:30,20,17.495,17.495,17.495,17.495,5
20160801|2016-06-20 09:00,20,17.495,17.495,17.49,17.495,46
20160801|2016-06-20 09:30,20,17.56,17.575,17.56,17.565,57
20160801|2016-06-20 10:30,20,17.555,17.555,17.535,17.535,2
20160801|2016-06-20 12:30,20,17.575,17.575,17.575,17.575,5
20160801|2016-06-20 14:30,20,17.53,17.53,17.53,17.53,5
20160801|2016-06-20 22:30,21,17.53,17.53,17.52,17.52,5
20160801|2016-06-21 09:00,21,17.26,17.28,17.26,17.28,3
20160801|2016-06-21 14:00,21,17.31,17.31,17.31,17.31,1
20160801|2016-06-21 17:00,22,17.31,17.31,17.31,17.31,5
20160801|2016-06-21 19:30,22,17.29,17.29,17.29,17.29,1
20160801|2016-06-21 20:00,22,17.325,17.325,17.325,17.325,1
20160801|2016-06-21 21:00,22,17.32,17.32,17.32,17.32,1
20160801|2016-06-21 21:30,22,17.325,17.325,17.315,17.315,2
20160801|2016-06-22 00:30,22,17.24,17.24,17.24,17.24,3
20160801|2016-06-22 01:00,22,17.25,17.25,17.25,17.25,1
20160801|2016-06-22 02:30,22,17.31,17.31,17.31,17.31,2
20160801|2016-06-22 03:30,22,17.295,17.295,17.295,17.295,2
20160801|2016-06-22 06:00,22,17.25,17.25,17.25,17.25,3
20160801|2016-06-22 07:30,22,17.32,17.32,17.32,17.32,1
20160801|2016-06-22 08:30,22,17.32,17.32,17.32,17.32,1
20160801|2016-06-22 09:00,22,17.32,17.32,17.32,17.32,1
20160801|2016-06-22 14:30,22,17.295,17.295,17.295,17.295,1
20160801|2016-06-22 17:00,23,17.255,17.27,17.255,17.27,2
20160801|2016-06-23 01:00,23,17.305,17.305,17.305,17.305,1
20160801|2016-06-23 03:30,23,17.45,17.45,17.445,17.445,50
20160801|2016-06-23 04:30,23,17.415,17.415,17.415,17.415,3
20160801|2016-06-23 05:30,23,17.33,17.33,17.33,17.33,1
20160801|2016-06-23 08:00,23,17.37,17.37,17.355,17.355,2
20160801|2016-06-23 08:30,23,17.355,17.355,17.355,17.355,1
20160801|2016-06-23 09:00,23,17.36,17.37,17.36,17.37,2
20160801|2016-06-23 09:30,23,17.355,17.355,17.355,17.355,1
20160801|2016-06-23 10:00,23,17.34,17.34,17.34,17.34,1
20160801|2016-06-23 14:30,23,17.395,17.395,17.395,17.395,1
20160801|2016-06-23 15:30,23,17.355,17.355,17.355,17.355,1
20160801|2016-06-23 17:00,24,17.21,17.21,17.21,17.21,1
20160801|2016-06-23 18:00,24,17.5,17.545,17.44,17.44,13
20160801|2016-06-23 19:30,24,17.45,17.45,17.45,17.45,9
20160801|2016-06-23 20:00,24,17.51,17.51,17.455,17.465,3
20160801|2016-06-23 21:00,24,17.465,17.465,17.465,17.465,5
20160801|2016-06-23 21:30,24,17.48,17.67,17.48,17.67,2
20160801|2016-06-23 22:00,24,17.68,17.73,17.68,17.73,19
20160801|2016-06-23 22:30,24,17.86,18.155,17.86,18.115,36
20160801|2016-06-23 23:00,24,17.995,17.995,17.85,17.85,5
20160801|2016-06-23 23:30,24,17.78,17.86,17.78,17.86,3
20160801|2016-06-24 00:00,24,17.88,17.88,17.84,17.875,8
20160801|2016-06-24 00:30,24,17.74,17.74,17.74,17.74,1
20160801|2016-06-24 01:00,24,17.81,17.825,17.81,17.825,2
20160801|2016-06-24 01:30,24,17.745,17.745,17.735,17.735,2
20160801|2016-06-24 03:00,24,17.8,17.8,17.8,17.8,2
20160801|2016-06-24 04:30,24,17.855,17.855,17.855,17.855,1
20160801|2016-06-24 05:00,24,17.915,17.915,17.915,17.915,1
20160801|2016-06-24 05:30,24,17.855,17.855,17.855,17.855,1
20160801|2016-06-24 06:00,24,18.015,18.015,18.015,18.015,8
20160801|2016-06-24 06:30,24,18.015,18.015,18.015,18.015,5
20160801|2016-06-24 08:00,24,17.99,17.99,17.975,17.975,4
20160801|2016-06-24 08:30,24,17.87,17.87,17.79,17.79,3
20160801|2016-06-24 09:00,24,17.785,17.795,17.775,17.795,3
20160801|2016-06-24 09:30,24,17.805,17.805,17.805,17.805,1
20160801|2016-06-24 10:00,24,17.845,17.845,17.795,17.795,2
20160801|2016-06-24 10:30,24,17.805,17.805,17.805,17.805,10
20160801|2016-06-24 11:00,24,17.8,17.8,17.8,17.8,58
20160801|2016-06-24 12:00,24,17.795,17.795,17.795,17.795,1
20160801|2016-06-24 12:30,24,17.835,17.835,17.83,17.83,2
20160801|2016-06-24 13:30,24,17.81,17.81,17.81,17.81,4
20160801|2016-06-24 14:00,24,17.79,17.79,17.79,17.79,1
20160801|2016-06-24 14:30,24,17.8,17.81,17.795,17.81,6
20160801|2016-06-24 15:00,24,17.8,17.8,17.8,17.8,2
20160801|2016-06-24 15:30,24,17.78,17.78,17.78,17.78,3
20160801|2016-06-26 17:00,27,17.82,17.825,17.82,17.825,2
20160801|2016-06-26 17:30,27,17.915,17.92,17.915,17.92,5
20160801|2016-06-26 18:30,27,17.925,17.925,17.925,17.925,1
20160801|2016-06-26 19:30,27,17.905,17.905,17.905,17.905,1
20160801|2016-06-26 20:00,27,17.855,17.855,17.84,17.84,8
20160801|2016-06-26 20:30,27,17.82,17.82,17.82,17.82,1
20160801|2016-06-26 21:00,27,17.76,17.765,17.76,17.765,14
20160801|2016-06-26 21:30,27,17.73,17.73,17.72,17.72,2
20160801|2016-06-26 22:00,27,17.72,17.74,17.72,17.74,14
20160801|2016-06-27 00:00,27,17.76,17.765,17.76,17.765,9
20160801|2016-06-27 00:30,27,17.79,17.815,17.79,17.815,6
20160801|2016-06-27 01:00,27,17.83,17.83,17.83,17.83,1
20160801|2016-06-27 01:30,27,17.825,17.83,17.825,17.83,11
20160801|2016-06-27 04:00,27,17.83,17.83,17.83,17.83,1
20160801|2016-06-27 06:30,27,17.815,17.835,17.815,17.835,4
20160801|2016-06-27 07:00,27,17.87,17.91,17.87,17.87,23
20160801|2016-06-27 07:30,27,17.87,17.87,17.855,17.855,6
20160801|2016-06-27 08:00,27,17.855,17.86,17.85,17.85,8
20160801|2016-06-27 08:30,27,17.855,17.855,17.855,17.855,1
20160801|2016-06-27 09:00,27,17.85,17.85,17.85,17.85,1
20160801|2016-06-27 09:30,27,17.83,17.83,17.81,17.81,9
20160801|2016-06-27 10:30,27,17.75,17.75,17.75,17.75,15
20160801|2016-06-27 11:00,27,17.755,17.755,17.755,17.755,4
20160801|2016-06-27 11:30,27,17.765,17.765,17.765,17.765,1
20160801|2016-06-27 13:30,27,17.795,17.795,17.785,17.785,3
20160801|2016-06-27 14:00,27,17.82,17.82,17.82,17.82,1
20160801|2016-06-27 15:00,27,17.815,17.815,17.79,17.81,4
20160801|2016-06-27 17:00,28,17.81,17.81,17.805,17.805,3
20160801|2016-06-27 19:30,28,17.805,17.805,17.805,17.805,1
20160801|2016-06-27 20:30,28,17.69,17.715,17.69,17.715,5
20160801|2016-06-27 21:00,28,17.685,17.685,17.68,17.68,5
20160801|2016-06-27 22:00,28,17.685,17.685,17.675,17.675,20
20160801|2016-06-27 23:00,28,17.705,17.705,17.69,17.69,2
20160801|2016-06-28 00:30,28,17.745,17.745,17.745,17.745,1
20160801|2016-06-28 01:30,28,17.735,17.735,17.735,17.735,4
20160801|2016-06-28 02:00,28,17.695,17.695,17.695,17.695,1
20160801|2016-06-28 02:30,28,17.69,17.69,17.69,17.69,2
20160801|2016-06-28 03:00,28,17.69,17.69,17.69,17.69,1
20160801|2016-06-28 04:00,28,17.72,17.72,17.72,17.72,18
20160801|2016-06-28 04:30,28,17.72,17.725,17.7,17.7,8
20160801|2016-06-28 05:00,28,17.7,17.7,17.695,17.695,2
20160801|2016-06-28 05:30,28,17.695,17.7,17.695,17.7,17
20160801|2016-06-28 06:00,28,17.67,17.675,17.665,17.67,14
20160801|2016-06-28 07:00,28,17.725,17.725,17.715,17.715,3
20160801|2016-06-28 07:30,28,17.8,17.805,17.79,17.805,12
20160801|2016-06-28 08:00,28,17.8,17.8,17.8,17.8,1
20160801|2016-06-28 08:30,28,17.85,17.85,17.83,17.83,2
20160801|2016-06-28 09:00,28,17.795,17.825,17.795,17.825,13
20160801|2016-06-28 10:00,28,17.835,17.835,17.835,17.835,1
20160801|2016-06-28 11:00,28,17.85,17.87,17.85,17.87,8
20160801|2016-06-28 11:30,28,17.875,17.875,17.875,17.875,5
20160801|2016-06-28 12:00,28,17.865,17.875,17.865,17.875,2
20160801|2016-06-28 12:30,28,17.85,17.86,17.85,17.86,9
20160801|2016-06-28 13:00,28,17.86,17.87,17.86,17.87,28
20160801|2016-06-28 13:30,28,17.86,17.87,17.825,17.825,21
20160801|2016-06-28 15:00,28,17.825,17.825,17.82,17.82,16
20160801|2016-06-28 17:30,29,17.845,17.845,17.845,17.845,3
20160801|2016-06-28 19:00,29,17.875,17.885,17.875,17.885,3
20160801|2016-06-28 19:30,29,17.875,17.88,17.875,17.88,2
20160801|2016-06-28 20:00,29,17.92,17.93,17.92,17.93,2
20160801|2016-06-28 20:30,29,17.95,17.965,17.945,17.95,38
20160801|2016-06-28 21:00,29,18.06,18.1,18.045,18.045,8
20160801|2016-06-28 21:30,29,18.065,18.07,18.06,18.07,9
20160801|2016-06-28 22:00,29,18.05,18.05,17.98,17.98,8
20160801|2016-06-28 22:30,29,17.995,17.995,17.995,17.995,2
20160801|2016-06-28 23:00,29,18.07,18.07,18.07,18.07,2
20160801|2016-06-28 23:30,29,18.08,18.08,18.06,18.06,2
20160801|2016-06-29 00:00,29,18.08,18.09,18.07,18.07,20
20160801|2016-06-29 00:30,29,18.08,18.175,18.08,18.175,6
20160801|2016-06-29 01:00,29,18.175,18.175,18.175,18.175,2
20160801|2016-06-29 01:30,29,18.25,18.3,18.25,18.3,5
20160801|2016-06-29 02:00,29,18.26,18.26,18.26,18.26,2
20160801|2016-06-29 02:30,29,18.28,18.295,18.28,18.295,5
20160801|2016-06-29 03:00,29,18.27,18.27,18.27,18.27,1
20160801|2016-06-29 04:00,29,18.27,18.27,18.27,18.27,1
20160801|2016-06-29 05:30,29,18.225,18.225,18.225,18.225,1
20160801|2016-06-29 06:00,29,18.27,18.27,18.25,18.25,2
20160801|2016-06-29 06:30,29,18.245,18.245,18.23,18.23,2
20160801|2016-06-29 07:00,29,18.315,18.365,18.315,18.355,4
20160801|2016-06-29 07:30,29,18.365,18.505,18.365,18.48,18
20160801|2016-06-29 08:00,29,18.435,18.45,18.315,18.315,11
20160801|2016-06-29 08:30,29,18.27,18.355,18.27,18.355,7
20160801|2016-06-29 09:00,29,18.39,18.39,18.39,18.39,1
20160801|2016-06-29 09:30,29,18.38,18.475,18.38,18.44,69
20160801|2016-06-29 10:00,29,18.44,18.44,18.44,18.44,1
20160801|2016-06-29 11:00,29,18.35,18.35,18.35,18.35,2
20160801|2016-06-29 12:00,29,18.37,18.37,18.36,18.36,15
20160801|2016-06-29 13:30,29,18.405,18.41,18.4,18.41,4
20160801|2016-06-29 14:00,29,18.36,18.36,18.36,18.36,2
20160801|2016-06-29 17:30,30,18.32,18.32,18.32,18.32,2
20160801|2016-06-29 18:30,30,18.29,18.29,18.29,18.29,1
20160801|2016-06-29 20:00,30,18.355,18.355,18.355,18.355,1
20160801|2016-06-29 20:30,30,18.41,18.41,18.41,18.41,3
20160801|2016-06-29 21:30,30,18.34,18.4,18.34,18.4,2
20160801|2016-06-29 22:30,30,18.375,18.375,18.375,18.375,1
20160801|2016-06-29 23:00,30,18.395,18.43,18.395,18.43,6
20160801|2016-06-30 00:00,30,18.41,18.41,18.41,18.41,1
20160801|2016-06-30 01:00,30,18.405,18.405,18.405,18.405,2
20160801|2016-06-30 02:30,30,18.42,18.42,18.42,18.42,4
20160801|2016-06-30 03:00,30,18.4,18.4,18.4,18.4,4
20160801|2016-06-30 05:00,30,18.445,18.445,18.445,18.445,1
20160801|2016-06-30 05:30,30,18.44,18.44,18.44,18.44,1
20160801|2016-06-30 06:00,30,18.425,18.425,18.425,18.425,1
20160801|2016-06-30 08:00,30,18.46,18.49,18.46,18.475,10
20160801|2016-06-30 08:30,30,18.535,18.54,18.51,18.52,15
20160801|2016-06-30 09:00,30,18.53,18.535,18.45,18.49,15
20160801|2016-06-30 09:30,30,18.47,18.5,18.47,18.5,4
20160801|2016-06-30 10:00,30,18.555,18.56,18.545,18.545,8
20160801|2016-06-30 10:30,30,18.585,18.585,18.54,18.54,6
20160801|2016-06-30 11:00,30,18.56,18.56,18.5,18.5,18
20160801|2016-06-30 12:00,30,18.565,18.6,18.565,18.6,10
20160801|2016-06-30 12:30,30,18.7,18.7,18.7,18.7,2
20160801|2016-06-30 13:00,30,18.715,18.75,18.7,18.75,26
20160801|2016-06-30 13:30,30,18.75,18.765,18.74,18.74,56
20160801|2016-06-30 14:00,30,18.77,18.85,18.765,18.835,11
20160801|2016-06-30 14:30,30,18.84,18.855,18.84,18.85,5
20160801|2016-06-30 15:00,30,18.85,18.85,18.84,18.84,4
20160801|2016-06-30 17:00,1,18.825,18.825,18.825,18.825,1
20160801|2016-06-30 17:30,1,18.78,18.8,18.78,18.8,2
20160801|2016-06-30 20:00,1,18.915,18.915,18.91,18.91,2
20160801|2016-06-30 21:00,1,19.035,19.035,19.035,19.035,1
20160801|2016-06-30 22:00,1,19.03,19.255,19.03,19.24,14
20160801|2016-06-30 22:30,1,19.315,19.315,19.25,19.265,17
20160801|2016-06-30 23:30,1,19.185,19.185,19.175,19.185,4
20160801|2016-07-01 00:30,1,19.32,19.46,19.32,19.415,16
20160801|2016-07-01 01:00,1,19.36,19.36,19.255,19.255,7
20160801|2016-07-01 02:00,1,19.245,19.305,19.245,19.29,8
20160801|2016-07-01 02:30,1,19.29,19.32,19.29,19.32,8
20160801|2016-07-01 03:00,1,19.3,19.305,19.275,19.275,57
20160801|2016-07-01 04:00,1,19.32,19.32,19.32,19.32,1
20160801|2016-07-01 05:00,1,19.24,19.24,19.18,19.18,3
20160801|2016-07-01 05:30,1,19.105,19.125,19.105,19.125,2
20160801|2016-07-01 06:00,1,19.24,19.3,19.24,19.3,12
20160801|2016-07-01 06:30,1,19.315,19.315,19.315,19.315,5
20160801|2016-07-01 07:00,1,19.265,19.295,19.265,19.295,3
20160801|2016-07-01 08:00,1,19.325,19.345,19.325,19.345,3
20160801|2016-07-01 08:30,1,19.37,19.43,19.355,19.43,22
20160801|2016-07-01 09:00,1,19.48,19.48,19.38,19.38,5
20160801|2016-07-01 09:30,1,19.42,19.445,19.42,19.445,11
20160801|2016-07-01 10:00,1,19.48,19.48,19.48,19.48,1
20160801|2016-07-01 10:30,1,19.53,19.595,19.53,19.54,15
20160801|2016-07-01 11:00,1,19.555,19.555,19.53,19.53,6
20160801|2016-07-01 11:30,1,19.52,19.52,19.495,19.5,3
20160801|2016-07-01 12:00,1,19.565,19.565,19.565,19.565,1
20160801|2016-07-01 12:30,1,19.6,19.62,19.6,19.62,14
20160801|2016-07-01 13:00,1,19.7,19.7,19.665,19.665,2
20160801|2016-07-01 13:30,1,19.69,19.7,19.69,19.7,6
20160801|2016-07-01 14:00,1,19.785,19.95,19.785,19.95,18
20160801|2016-07-01 14:30,1,19.85,19.85,19.76,19.76,17
20160801|2016-07-01 15:00,1,19.735,19.755,19.735,19.755,9
20160801|2016-07-01 15:30,1,19.75,19.78,19.75,19.78,2
20160801|2016-07-03 17:00,5,19.8,19.8,19.8,19.8,1
20160801|2016-07-03 17:30,5,19.77,19.77,19.77,19.77,3
20160801|2016-07-03 18:30,5,20.02,20.02,20,20.015,9
20160801|2016-07-03 19:00,5,20.02,20.02,20.02,20.02,1
20160801|2016-07-03 19:30,5,20.17,20.17,20.17,20.17,1
20160801|2016-07-03 20:00,5,20.2,20.5,20.2,20.44,14
20160801|2016-07-03 20:30,5,20.425,20.54,20.425,20.54,10
20160801|2016-07-03 21:00,5,20.69,21.125,20.69,21.055,16
20160801|2016-07-03 21:30,5,21.1,21.105,20.27,20.27,84
20160801|2016-07-03 22:00,5,20.23,20.62,20.23,20.39,89
20160801|2016-07-03 22:30,5,20.395,20.45,20.29,20.29,18
20160801|2016-07-03 23:00,5,20.29,20.43,20.29,20.39,3
20160801|2016-07-04 00:00,5,20.32,20.4,20.32,20.4,16
20160801|2016-07-04 00:30,5,20.4,20.615,20.4,20.615,24
20160801|2016-07-04 01:00,5,20.565,20.565,20.565,20.565,1
20160801|2016-07-04 02:00,5,20.42,20.42,20.42,20.42,1
20160801|2016-07-04 02:30,5,20.11,20.185,20.06,20.185,5
20160801|2016-07-04 03:00,5,20.185,20.195,20.05,20.05,8
20160801|2016-07-04 04:00,5,20.23,20.25,20.23,20.245,3
20160801|2016-07-04 05:00,5,20.49,20.525,20.42,20.42,3
20160801|2016-07-04 05:30,5,20.325,20.325,20.325,20.325,1
20160801|2016-07-04 07:00,5,20.48,20.485,20.48,20.485,3
20160801|2016-07-04 07:30,5,20.46,20.8,20.46,20.8,18
20160801|2016-07-04 08:00,5,20.615,20.64,20.56,20.62,16
20160801|2016-07-04 08:30,5,20.57,20.6,20.56,20.575,5
20160801|2016-07-04 09:00,5,20.455,20.6,20.455,20.6,2
20160801|2016-07-04 09:30,5,20.405,20.415,20.405,20.415,2
20160801|2016-07-04 10:00,5,20.41,20.41,20.41,20.41,1
20160801|2016-07-04 10:30,5,20.515,20.52,20.515,20.52,2
20160801|2016-07-04 11:00,5,20.49,20.49,20.49,20.49,1
20160801|2016-07-04 18:00,5,20.435,20.435,20.435,20.435,1
20160801|2016-07-04 19:00,5,20.455,20.455,20.455,20.455,2
20160801|2016-07-04 19:30,5,20.5,20.5,20.475,20.485,4
20160801|2016-07-04 20:00,5,20.38,20.45,20.38,20.45,5
20160801|2016-07-04 20:30,5,20.19,20.2,19.62,19.875,41
20160801|2016-07-04 21:00,5,19.885,19.89,19.875,19.89,5
20160801|2016-07-04 21:30,5,20.01,20.01,19.945,19.945,15
20160801|2016-07-04 22:00,5,19.915,19.915,19.875,19.875,7
20160801|2016-07-04 22:30,5,19.89,20.055,19.89,20.055,8
20160801|2016-07-04 23:00,5,20.015,20.015,20.015,20.015,2
20160801|2016-07-04 23:30,5,20.07,20.07,19.985,19.985,6
20160801|2016-07-05 00:00,5,19.96,19.99,19.96,19.99,8
20160801|2016-07-05 00:30,5,19.9,20.02,19.885,20.02,16
20160801|2016-07-05 01:00,5,20.015,20.075,20,20.06,10
20160801|2016-07-05 01:30,5,20,20.045,20,20.045,33
20160801|2016-07-05 02:00,5,20,20,20,20,1
20160801|2016-07-05 02:30,5,20.03,20.03,20.01,20.01,4
20160801|2016-07-05 03:00,5,19.93,19.93,19.89,19.89,4
20160801|2016-07-05 03:30,5,19.83,19.845,19.83,19.845,12
20160801|2016-07-05 04:00,5,19.88,19.88,19.88,19.88,2
20160801|2016-07-05 04:30,5,19.77,19.775,19.705,19.705,19
20160801|2016-07-05 05:00,5,19.715,19.715,19.68,19.68,7
20160801|2016-07-05 05:30,5,19.715,19.715,19.715,19.715,2
20160801|2016-07-05 06:00,5,19.79,19.79,19.79,19.79,7
20160801|2016-07-05 06:30,5,19.74,19.74,19.735,19.735,2
20160801|2016-07-05 07:00,5,19.8,19.845,19.795,19.795,11
20160801|2016-07-05 08:00,5,19.865,19.87,19.865,19.87,5
20160801|2016-07-05 08:30,5,19.87,20.115,19.87,19.965,23
20160801|2016-07-05 09:00,5,19.965,19.965,19.85,19.96,10
20160801|2016-07-05 09:30,5,19.75,19.765,19.73,19.765,12
20160801|2016-07-05 10:00,5,19.705,19.8,19.7,19.8,11
20160801|2016-07-05 10:30,5,19.81,19.83,19.8,19.83,10
20160801|2016-07-05 11:00,5,19.83,19.985,19.83,19.92,41
20160801|2016-07-05 11:30,5,19.93,19.93,19.9,19.905,12
20160801|2016-07-05 12:00,5,19.885,19.97,19.83,19.97,9
20160801|2016-07-05 12:30,5,19.945,19.96,19.945,19.945,8
20160801|2016-07-05 13:00,5,19.955,19.955,19.92,19.92,7
20160801|2016-07-05 13:30,5,19.945,19.945,19.92,19.92,4
20160801|2016-07-05 14:00,5,19.945,19.95,19.945,19.95,6
20160801|2016-07-05 14:30,5,20.005,20.005,19.945,19.955,8
20160801|2016-07-05 15:00,5,20,20.005,19.98,19.995,9
20160801|2016-07-05 17:00,6,20.03,20.03,20.03,20.03,2
20160801|2016-07-05 18:00,6,20.05,20.16,20.05,20.16,6
20160801|2016-07-05 18:30,6,20.16,20.25,20.16,20.25,10
20160801|2016-07-05 19:00,6,20.28,20.28,20.25,20.255,4
20160801|2016-07-05 19:30,6,20.225,20.225,20.2,20.215,6
20160801|2016-07-05 20:00,6,20.4,20.435,20.305,20.325,13
20160801|2016-07-05 20:30,6,20.275,20.31,20.275,20.31,3
20160801|2016-07-05 21:00,6,20.315,20.315,20.315,20.315,1
20160801|2016-07-05 21:30,6,20.32,20.32,20.32,20.32,1
20160801|2016-07-06 00:00,6,20.325,20.325,20.325,20.325,10
20160801|2016-07-06 00:30,6,20.43,20.5,20.4,20.5,8
20160801|2016-07-06 01:00,6,20.465,20.465,20.465,20.465,1
20160801|2016-07-06 01:30,6,20.31,20.31,20.25,20.31,5
20160801|2016-07-06 02:00,6,20.235,20.235,20.18,20.18,2
20160801|2016-07-06 02:30,6,20.26,20.26,20.26,20.26,1
20160801|2016-07-06 03:00,6,20.31,20.31,20.31,20.31,1
20160801|2016-07-06 03:30,6,20.335,20.335,20.335,20.335,1
20160801|2016-07-06 04:00,6,20.4,20.4,20.4,20.4,1
20160801|2016-07-06 04:30,6,20.37,20.37,20.37,20.37,4
20160801|2016-07-06 05:00,6,20.45,20.45,20.45,20.45,1
20160801|2016-07-06 05:30,6,20.425,20.425,20.36,20.38,11
20160801|2016-07-06 06:00,6,20.415,20.415,20.39,20.39,5
20160801|2016-07-06 06:30,6,20.24,20.295,20.24,20.29,9
20160801|2016-07-06 07:00,6,20.25,20.25,20.03,20.125,16
20160801|2016-07-06 07:30,6,20.135,20.165,20.115,20.115,4
20160801|2016-07-06 08:00,6,20.16,20.16,20.015,20.015,9
20160801|2016-07-06 08:30,6,19.98,20.035,19.98,20.03,7
20160801|2016-07-06 09:00,6,20.01,20.11,19.945,20.1,14
20160801|2016-07-06 09:30,6,20.15,20.15,20.135,20.14,11
20160801|2016-07-06 10:00,6,20.215,20.215,20.09,20.09,8
20160801|2016-07-06 10:30,6,20.145,20.145,20.135,20.135,2
20160801|2016-07-06 11:00,6,20.1,20.11,20.065,20.065,17
20160801|2016-07-06 11:30,6,20.11,20.11,20.095,20.095,3
20160801|2016-07-06 12:00,6,20.13,20.17,20.105,20.105,14
20160801|2016-07-06 12:30,6,20.12,20.185,20.12,20.18,6
20160801|2016-07-06 14:30,6,20.165,20.165,20.1,20.1,4
20160801|2016-07-06 15:00,6,20.15,20.15,20.15,20.15,4
20160801|2016-07-06 17:00,7,20.12,20.12,20.12,20.12,1
20160801|2016-07-06 19:00,7,20.2,20.2,20.2,20.2,3
20160801|2016-07-06 19:30,7,20.22,20.22,20.22,20.22,2
20160801|2016-07-06 20:00,7,20.3,20.3,20.24,20.24,4
20160801|2016-07-06 20:30,7,20.2,20.22,20.19,20.22,6
20160801|2016-07-06 21:30,7,20.17,20.215,20.17,20.215,4
20160801|2016-07-06 22:00,7,20.185,20.185,20.185,20.185,2
20160801|2016-07-06 22:30,7,20.16,20.16,20.16,20.16,2
20160801|2016-07-07 00:30,7,20.12,20.12,20.12,20.12,2
20160801|2016-07-07 01:30,7,20.07,20.07,20.07,20.07,1
20160801|2016-07-07 02:00,7,20.09,20.17,20.09,20.135,3
20160801|2016-07-07 05:00,7,20.08,20.08,20.08,20.08,4
20160801|2016-07-07 06:00,7,19.96,19.96,19.945,19.95,7
20160801|2016-07-07 06:30,7,20.005,20.005,19.975,19.975,7
20160801|2016-07-07 07:00,7,19.995,19.995,19.885,19.985,9
20160801|2016-07-07 07:30,7,19.93,20.005,19.93,19.975,11
20160801|2016-07-07 08:00,7,19.895,19.895,19.85,19.855,3
20160801|2016-07-07 08:30,7,19.785,19.785,19.73,19.765,14
20160801|2016-07-07 09:00,7,19.635,19.635,19.52,19.52,7
20160801|2016-07-07 09:30,7,19.605,19.605,19.6,19.6,5
20160801|2016-07-07 10:00,7,19.64,19.64,19.64,19.64,1
20160801|2016-07-07 10:30,7,19.6,19.6,19.6,19.6,1
20160801|2016-07-07 11:00,7,19.645,19.645,19.645,19.645,1
20160801|2016-07-07 11:30,7,19.745,19.745,19.735,19.735,3
20160801|2016-07-07 12:00,7,19.735,19.74,19.735,19.74,3
20160801|2016-07-07 12:30,7,19.72,19.72,19.72,19.72,1
20160801|2016-07-07 13:00,7,19.775,19.775,19.735,19.735,4
20160801|2016-07-07 18:30,8,19.78,19.78,19.775,19.775,3
20160801|2016-07-07 23:30,8,19.745,19.745,19.74,19.74,4
20160801|2016-07-08 00:00,8,19.73,19.735,19.73,19.735,3
20160801|2016-07-08 00:30,8,19.72,19.72,19.72,19.72,1
20160801|2016-07-08 03:30,8,19.7,19.7,19.7,19.7,1
20160801|2016-07-08 05:30,8,19.78,19.78,19.78,19.78,15
20160801|2016-07-08 06:00,8,19.77,19.77,19.77,19.77,14
20160801|2016-07-08 07:00,8,19.615,19.67,19.57,19.63,5
20160801|2016-07-08 07:30,8,19.345,19.635,19.265,19.635,45
20160801|2016-07-08 08:00,8,19.68,19.935,19.64,19.895,11
20160801|2016-07-08 08:30,8,19.915,19.915,19.795,19.795,6
20160801|2016-07-08 09:00,8,19.87,19.92,19.865,19.89,4
20160801|2016-07-08 09:30,8,19.865,19.9,19.865,19.9,2
20160801|2016-07-08 10:00,8,19.92,19.92,19.91,19.91,8
20160801|2016-07-08 10:30,8,19.91,19.935,19.895,19.895,8
20160801|2016-07-08 11:30,8,19.99,19.99,19.99,19.99,1
20160801|2016-07-08 12:00,8,20,20.06,20,20.045,15
20160801|2016-07-08 12:30,8,20.11,20.125,20.11,20.125,4
20160801|2016-07-08 13:00,8,20.15,20.15,20.115,20.12,4
20160801|2016-07-08 13:30,8,20.19,20.19,20.19,20.19,1
20160801|2016-07-08 14:00,8,20.23,20.235,20.23,20.235,3
20160801|2016-07-08 14:30,8,20.21,20.225,20.21,20.215,3
20160801|2016-07-08 15:00,8,20.31,20.31,20.31,20.31,1
20160801|2016-07-08 15:30,8,20.32,20.32,20.32,20.32,8
20160801|2016-07-10 17:00,11,20.405,20.425,20.405,20.425,2
20160801|2016-07-10 17:30,11,20.5,20.5,20.5,20.5,2
20160801|2016-07-10 19:30,11,20.405,20.49,20.405,20.47,5
20160801|2016-07-10 20:00,11,20.32,20.545,20.32,20.545,8
20160801|2016-07-10 20:30,11,20.625,20.7,20.625,20.64,6
20160801|2016-07-10 21:30,11,20.705,20.705,20.66,20.66,5
20160801|2016-07-10 22:00,11,20.685,20.685,20.67,20.67,2
20160801|2016-07-10 22:30,11,20.665,20.665,20.64,20.64,5
20160801|2016-07-10 23:00,11,20.605,20.605,20.605,20.605,2
20160801|2016-07-11 00:00,11,20.555,20.585,20.55,20.575,8
20160801|2016-07-11 01:00,11,20.42,20.445,20.42,20.445,2
20160801|2016-07-11 02:30,11,20.3,20.315,20.245,20.315,4
20160801|2016-07-11 03:30,11,20.27,20.27,20.27,20.27,1
20160801|2016-07-11 04:00,11,20.305,20.305,20.305,20.305,1
20160801|2016-07-11 06:30,11,20.405,20.405,20.405,20.405,4
20160801|2016-07-11 07:30,11,20.315,20.315,20.25,20.25,3
20160801|2016-07-11 08:00,11,20.26,20.26,20.175,20.24,7
20160801|2016-07-11 08:30,11,20.31,20.395,20.305,20.385,11
20160801|2016-07-11 09:00,11,20.45,20.45,20.37,20.37,2
20160801|2016-07-11 09:30,11,20.445,20.455,20.445,20.455,6
20160801|2016-07-11 10:30,11,20.4,20.405,20.4,20.405,4
20160801|2016-07-11 11:00,11,20.41,20.41,20.41,20.41,1
20160801|2016-07-11 12:00,11,20.39,20.39,20.28,20.28,8
20160801|2016-07-11 12:30,11,20.27,20.27,20.265,20.265,9
20160801|2016-07-11 13:00,11,20.275,20.34,20.275,20.34,10
20160801|2016-07-11 14:00,11,20.32,20.32,20.29,20.29,2
20160801|2016-07-11 20:00,12,20.3,20.3,20.29,20.29,4
20160801|2016-07-11 21:30,12,20.465,20.465,20.465,20.465,1
20160801|2016-07-12 00:00,12,20.385,20.385,20.385,20.385,1
20160801|2016-07-12 00:30,12,20.425,20.425,20.425,20.425,1
20160801|2016-07-12 01:00,12,20.39,20.39,20.39,20.39,1
20160801|2016-07-12 02:30,12,20.535,20.535,20.535,20.535,1
20160801|2016-07-12 04:00,12,20.515,20.515,20.515,20.515,1
20160801|2016-07-12 05:00,12,20.415,20.415,20.415,20.415,1
20160801|2016-07-12 06:00,12,20.315,20.315,20.22,20.22,5
20160801|2016-07-12 06:30,12,20.27,20.27,20.27,20.27,1
20160801|2016-07-12 07:00,12,20.27,20.38,20.27,20.38,4
20160801|2016-07-12 07:30,12,20.445,20.445,20.43,20.43,3
20160801|2016-07-12 08:00,12,20.35,20.35,20.35,20.35,4
20160801|2016-07-12 09:00,12,20.36,20.36,20.36,20.36,1
20160801|2016-07-12 10:00,12,20.42,20.42,20.42,20.42,1
20160801|2016-07-12 10:30,12,20.345,20.345,20.31,20.32,55
20160801|2016-07-12 11:00,12,20.24,20.24,20.11,20.125,77
20160801|2016-07-12 11:30,12,20.135,20.135,20.01,20.12,51
20160801|2016-07-12 12:00,12,20.16,20.16,20.155,20.155,2
20160801|2016-07-12 12:30,12,20.125,20.2,20.125,20.2,15
20160801|2016-07-12 13:00,12,20.16,20.16,20.145,20.145,27
20160801|2016-07-12 13:30,12,20.11,20.11,20.11,20.11,3
20160801|2016-07-12 14:00,12,20.15,20.15,20.145,20.145,5
20160801|2016-07-12 14:30,12,20.125,20.125,20.125,20.125,5
20160801|2016-07-12 15:30,12,20.165,20.22,20.165,20.22,6
20160801|2016-07-12 17:00,13,20.215,20.215,20.215,20.215,1
20160801|2016-07-12 17:30,13,20.21,20.21,20.21,20.21,1
20160801|2016-07-12 19:00,13,20.18,20.18,20.18,20.18,1
20160801|2016-07-12 20:00,13,20.035,20.05,19.95,20.05,11
20160801|2016-07-12 21:00,13,20.14,20.14,20.14,20.14,8
20160801|2016-07-12 21:30,13,20.19,20.41,20.19,20.41,5
20160801|2016-07-12 22:00,13,20.47,20.47,20.41,20.42,15
20160801|2016-07-12 23:00,13,20.36,20.36,20.36,20.36,1
20160801|2016-07-12 23:30,13,20.345,20.345,20.34,20.34,10
20160801|2016-07-13 01:00,13,20.33,20.33,20.33,20.33,10
20160801|2016-07-13 01:30,13,20.435,20.435,20.435,20.435,5
20160801|2016-07-13 02:30,13,20.46,20.46,20.46,20.46,8
20160801|2016-07-13 03:00,13,20.37,20.38,20.37,20.38,4
20160801|2016-07-13 04:30,13,20.34,20.34,20.34,20.34,6
20160801|2016-07-13 05:00,13,20.335,20.335,20.33,20.33,10
20160801|2016-07-13 06:00,13,20.33,20.33,20.33,20.33,5
20160801|2016-07-13 07:00,13,20.45,20.45,20.45,20.45,1
20160801|2016-07-13 07:30,13,20.42,20.48,20.42,20.48,21
20160801|2016-07-13 08:00,13,20.34,20.36,20.34,20.355,29
20160801|2016-07-13 08:30,13,20.405,20.41,20.38,20.38,61
20160801|2016-07-13 09:00,13,20.425,20.425,20.33,20.33,10
20160801|2016-07-13 09:30,13,20.24,20.24,20.21,20.21,10
20160801|2016-07-13 10:00,13,20.27,20.27,20.27,20.27,24
20160801|2016-07-13 10:30,13,20.335,20.335,20.335,20.335,10
20160801|2016-07-13 11:00,13,20.35,20.35,20.35,20.35,1
20160801|2016-07-13 11:30,13,20.38,20.385,20.38,20.385,26
20160801|2016-07-13 12:00,13,20.39,20.4,20.375,20.375,6
20160801|2016-07-13 13:30,13,20.43,20.43,20.43,20.43,1
20160801|2016-07-13 15:30,13,20.44,20.44,20.44,20.44,50
20160801|2016-07-13 17:00,14,20.415,20.43,20.415,20.43,5
20160801|2016-07-13 17:30,14,20.44,20.44,20.44,20.44,5
20160801|2016-07-13 19:00,14,20.465,20.465,20.465,20.465,1
20160801|2016-07-13 19:30,14,20.45,20.45,20.45,20.45,1
20160801|2016-07-13 21:30,14,20.355,20.355,20.35,20.35,8
20160801|2016-07-13 22:30,14,20.325,20.35,20.325,20.35,5
20160801|2016-07-13 23:30,14,20.305,20.315,20.305,20.315,2
20160801|2016-07-14 00:00,14,20.29,20.32,20.29,20.32,2
20160801|2016-07-14 01:00,14,20.26,20.31,20.26,20.29,3
20160801|2016-07-14 01:30,14,20.3,20.3,20.3,20.3,1
20160801|2016-07-14 02:00,14,20.31,20.335,20.31,20.335,2
20160801|2016-07-14 02:30,14,20.31,20.31,20.31,20.31,1
20160801|2016-07-14 03:30,14,20.21,20.21,20.21,20.21,1
20160801|2016-07-14 04:00,14,20.2,20.215,20.2,20.215,2
20160801|2016-07-14 05:30,14,20.195,20.195,20.195,20.195,1
20160801|2016-07-14 06:00,14,20.125,20.125,20.125,20.125,1
20160801|2016-07-14 06:30,14,20.09,20.16,20.09,20.16,131
20160801|2016-07-14 07:30,14,20.12,20.12,20.12,20.12,1
20160801|2016-07-14 08:00,14,20.095,20.12,20.095,20.12,4
20160801|2016-07-14 08:30,14,20.15,20.19,20.15,20.18,6
20160801|2016-07-14 09:00,14,20.245,20.245,20.245,20.245,3
20160801|2016-07-14 09:30,14,20.25,20.3,20.25,20.3,2
20160801|2016-07-14 10:00,14,20.305,20.305,20.305,20.305,1
20160801|2016-07-14 10:30,14,20.29,20.29,20.29,20.29,1
20160801|2016-07-14 11:00,14,20.27,20.27,20.27,20.27,1
20160801|2016-07-14 12:30,14,20.295,20.295,20.295,20.295,1
20160801|2016-07-14 14:00,14,20.28,20.28,20.28,20.28,1
20160801|2016-07-14 14:30,14,20.26,20.27,20.26,20.27,16
20160801|2016-07-14 17:00,15,20.36,20.36,20.36,20.36,2
20160801|2016-07-14 17:30,15,20.36,20.36,20.36,20.36,8
20160801|2016-07-14 18:30,15,20.35,20.35,20.35,20.35,1
20160801|2016-07-14 19:30,15,20.29,20.29,20.29,20.29,1
20160801|2016-07-14 20:00,15,20.255,20.255,20.255,20.255,1
20160801|2016-07-14 20:30,15,20.2,20.21,20.18,20.21,8
20160801|2016-07-14 21:00,15,20.23,20.23,20.22,20.22,2
20160801|2016-07-14 22:30,15,20.25,20.25,20.25,20.25,1
20160801|2016-07-14 23:00,15,20.25,20.26,20.25,20.26,2
20160801|2016-07-15 00:00,15,20.295,20.295,20.29,20.29,2
20160801|2016-07-15 05:30,15,20.265,20.265,20.265,20.265,5
20160801|2016-07-15 07:00,15,20.32,20.32,20.315,20.315,15
20160801|2016-07-15 07:30,15,20.25,20.255,20.25,20.25,20
20160801|2016-07-15 08:00,15,20.24,20.24,20.095,20.095,4
20160801|2016-07-15 08:30,15,20.13,20.15,20.13,20.15,22
20160801|2016-07-15 09:00,15,20.16,20.16,20.16,20.16,5
20160801|2016-07-15 09:30,15,20.12,20.12,20.12,20.12,1
20160801|2016-07-15 10:00,15,20.08,20.115,20.08,20.115,8
20160801|2016-07-15 10:30,15,20.145,20.16,20.145,20.16,3
20160801|2016-07-15 11:00,15,20.115,20.15,20.115,20.15,2
20160801|2016-07-15 11:30,15,20.145,20.165,20.145,20.165,2
20160801|2016-07-15 12:30,15,20.11,20.11,20.11,20.11,5
20160801|2016-07-15 13:30,15,20.11,20.11,20.11,20.11,1
20160801|2016-07-15 14:30,15,20.09,20.115,20.09,20.11,12
20160801|2016-07-15 15:00,15,20.14,20.19,20.14,20.175,17
20160801|2016-07-15 15:30,15,20.21,20.245,20.21,20.245,21
20160801|2016-07-17 17:00,18,20.21,20.22,20.21,20.22,6
20160801|2016-07-17 17:30,18,20.185,20.185,20.16,20.165,3
20160801|2016-07-17 18:00,18,20.17,20.25,20.17,20.25,21
20160801|2016-07-17 20:00,18,20.19,20.19,19.9,20.005,29
20160801|2016-07-17 20:30,18,19.985,19.985,19.985,19.985,5
20160801|2016-07-17 22:30,18,20.045,20.045,20.045,20.045,1
20160801|2016-07-18 01:30,18,19.98,19.98,19.96,19.96,18
20160801|2016-07-18 02:00,18,19.915,19.925,19.91,19.91,17
20160801|2016-07-18 03:30,18,19.93,19.93,19.93,19.93,1
20160801|2016-07-18 04:30,18,19.85,19.885,19.85,19.885,11
20160801|2016-07-18 05:00,18,19.86,19.86,19.86,19.86,1
20160801|2016-07-18 05:30,18,19.8,19.8,19.785,19.785,5
20160801|2016-07-18 06:00,18,19.825,19.825,19.825,19.825,5
20160801|2016-07-18 06:30,18,19.825,19.825,19.825,19.825,1
20160801|2016-07-18 07:00,18,19.9,19.9,19.9,19.9,7
20160801|2016-07-18 07:30,18,19.86,19.905,19.86,19.905,2
20160801|2016-07-18 08:00,18,19.975,19.975,19.935,19.935,2
20160801|2016-07-18 08:30,18,20.065,20.065,20,20,3
20160801|2016-07-18 09:30,18,19.99,19.99,19.99,19.99,3
20160801|2016-07-18 10:00,18,20.04,20.045,20.04,20.045,4
20160801|2016-07-18 10:30,18,20.03,20.03,20.03,20.03,1
20160801|2016-07-18 11:00,18,20.02,20.02,20.02,20.02,20
20160801|2016-07-18 11:30,18,20.02,20.02,20.02,20.02,5
20160801|2016-07-18 12:00,18,20.095,20.095,20.06,20.06,13
20160801|2016-07-18 12:30,18,20.055,20.055,20.055,20.055,1
20160801|2016-07-18 15:00,18,20.11,20.11,20.11,20.11,1
20160801|2016-07-18 17:30,19,20.05,20.05,20.05,20.05,1
20160801|2016-07-18 18:00,19,20.055,20.055,20.055,20.055,1
20160801|2016-07-18 20:00,19,19.95,19.95,19.95,19.95,1
20160801|2016-07-18 20:30,19,19.995,19.995,19.985,19.985,3
20160801|2016-07-18 21:30,19,19.955,19.955,19.945,19.945,3
20160801|2016-07-18 22:00,19,19.96,19.96,19.95,19.95,2
20160801|2016-07-19 00:30,19,19.9,19.9,19.855,19.855,4
20160801|2016-07-19 01:00,19,19.945,19.945,19.945,19.945,10
20160801|2016-07-19 02:30,19,19.895,19.895,19.895,19.895,1
20160801|2016-07-19 07:30,19,19.97,19.97,19.95,19.95,10
20160801|2016-07-19 08:30,19,19.96,19.96,19.96,19.96,2
20160801|2016-07-19 09:00,19,20.02,20.02,20.02,20.02,10
20160801|2016-07-19 14:00,19,19.93,19.93,19.93,19.93,5
20160801|2016-07-19 20:30,20,19.97,19.97,19.97,19.97,3
20160801|2016-07-20 01:30,20,19.86,19.86,19.82,19.82,8
20160801|2016-07-20 02:00,20,19.76,19.76,19.76,19.76,5
20160801|2016-07-20 03:00,20,19.78,19.78,19.78,19.78,1
20160801|2016-07-20 03:30,20,19.81,19.81,19.81,19.81,1
20160801|2016-07-20 04:30,20,19.79,19.79,19.79,19.79,1
20160801|2016-07-20 06:30,20,19.66,19.66,19.6,19.635,7
20160801|2016-07-20 07:00,20,19.52,19.52,19.52,19.52,1
20160801|2016-07-20 08:00,20,19.57,19.57,19.475,19.49,62
20160801|2016-07-20 08:30,20,19.45,19.46,19.44,19.44,53
20160801|2016-07-20 09:00,20,19.52,19.545,19.52,19.545,12
20160801|2016-07-20 09:30,20,19.53,19.53,19.53,19.53,2
20160801|2016-07-20 11:00,20,19.615,19.615,19.615,19.615,1
20160801|2016-07-20 12:00,20,19.6,19.6,19.6,19.6,2
20160801|2016-07-20 13:00,20,19.545,19.545,19.54,19.54,50
20160801|2016-07-20 14:30,20,19.5,19.5,19.42,19.42,39
20160801|2016-07-20 18:30,21,19.3,19.3,19.295,19.295,2
20160801|2016-07-20 19:00,21,19.33,19.335,19.33,19.335,10
20160801|2016-07-20 20:30,21,19.305,19.305,19.3,19.3,2
20160801|2016-07-20 22:00,21,19.315,19.315,19.315,19.315,1
20160801|2016-07-20 22:30,21,19.28,19.28,19.28,19.28,2
20160801|2016-07-20 23:30,21,19.32,19.32,19.32,19.32,1
20160801|2016-07-21 02:00,21,19.415,19.415,19.4,19.4,2
20160801|2016-07-21 02:30,21,19.455,19.455,19.455,19.455,1
20160801|2016-07-21 03:30,21,19.495,19.495,19.495,19.495,1
20160801|2016-07-21 04:00,21,19.515,19.53,19.515,19.53,6
20160801|2016-07-21 05:00,21,19.52,19.52,19.52,19.52,1
20160801|2016-07-21 05:30,21,19.435,19.435,19.43,19.435,11
20160801|2016-07-21 06:00,21,19.435,19.435,19.435,19.435,5
20160801|2016-07-21 08:00,21,19.335,19.335,19.33,19.33,5
20160801|2016-07-21 08:30,21,19.37,19.37,19.36,19.36,2
20160801|2016-07-21 09:00,21,19.505,19.53,19.5,19.53,13
20160801|2016-07-21 10:30,21,19.56,19.7,19.56,19.66,46
20160801|2016-07-21 11:00,21,19.7,19.7,19.7,19.7,1
20160801|2016-07-21 11:30,21,19.75,19.75,19.75,19.75,25
20160801|2016-07-21 12:00,21,19.77,19.81,19.77,19.81,16
20160801|2016-07-21 12:30,21,19.77,19.775,19.77,19.775,15
20160801|2016-07-21 13:30,21,19.81,19.81,19.81,19.81,6
20160801|2016-07-21 14:30,21,19.86,19.88,19.855,19.88,11
20160801|2016-07-21 15:00,21,19.85,19.85,19.85,19.85,1
20160801|2016-07-21 17:30,22,19.87,19.87,19.87,19.87,10
20160801|2016-07-21 18:30,22,19.85,19.85,19.85,19.85,4
20160801|2016-07-21 19:00,22,19.85,19.85,19.85,19.85,6
20160801|2016-07-21 19:30,22,19.87,19.87,19.86,19.86,2
20160801|2016-07-21 20:00,22,19.85,19.925,19.84,19.895,6
20160801|2016-07-21 21:00,22,19.88,19.88,19.88,19.88,3
20160801|2016-07-21 22:00,22,19.75,19.75,19.75,19.75,1
20160801|2016-07-22 05:00,22,19.67,19.67,19.655,19.655,60
20160801|2016-07-22 07:30,22,19.7,19.7,19.7,19.7,1
20160801|2016-07-22 08:00,22,19.665,19.665,19.665,19.665,1
20160801|2016-07-22 08:30,22,19.66,19.69,19.66,19.69,81
20160801|2016-07-22 09:00,22,19.655,19.725,19.655,19.715,57
20160801|2016-07-22 10:00,22,19.64,19.645,19.64,19.64,16
20160801|2016-07-22 10:30,22,19.68,19.715,19.68,19.705,17
20160801|2016-07-22 11:00,22,19.67,19.67,19.67,19.67,1
20160801|2016-07-22 12:30,22,19.66,19.67,19.66,19.67,10
20160801|2016-07-22 15:00,22,19.665,19.665,19.665,19.665,2
20160801|2016-07-24 17:00,25,19.64,19.64,19.64,19.64,5
20160801|2016-07-24 17:30,25,19.64,19.64,19.64,19.64,5
20160801|2016-07-24 19:00,25,19.6,19.6,19.6,19.6,1
20160801|2016-07-24 20:30,25,19.51,19.51,19.51,19.51,1
20160801|2016-07-25 01:30,25,19.49,19.49,19.49,19.49,2
20160801|2016-07-25 07:30,25,19.47,19.47,19.47,19.47,1
20160801|2016-07-25 08:30,25,19.41,19.425,19.41,19.415,4
20160801|2016-07-25 09:30,25,19.34,19.365,19.34,19.365,2
20160801|2016-07-25 10:00,25,19.44,19.625,19.44,19.62,7
20160801|2016-07-25 10:30,25,19.64,19.64,19.64,19.64,1
20160801|2016-07-25 11:00,25,19.705,19.715,19.705,19.715,5
20160801|2016-07-25 12:00,25,19.66,19.66,19.625,19.625,2
20160801|2016-07-25 12:30,25,19.645,19.645,19.63,19.63,10
20160801|2016-07-25 13:00,25,19.65,19.65,19.65,19.65,5
20160801|2016-07-25 15:00,25,19.555,19.555,19.555,19.555,1
20160801|2016-07-25 20:30,26,19.62,19.625,19.62,19.62,3
20160801|2016-07-25 23:30,26,19.65,19.65,19.65,19.65,1
20160801|2016-07-26 01:30,26,19.625,19.625,19.625,19.625,10
20160801|2016-07-26 02:00,26,19.65,19.65,19.65,19.65,1
20160801|2016-07-26 02:30,26,19.68,19.68,19.68,19.68,1
20160801|2016-07-26 04:00,26,19.715,19.715,19.715,19.715,1
20160801|2016-07-26 09:00,26,19.655,19.655,19.655,19.655,1
20160801|2016-07-26 10:00,26,19.67,19.67,19.67,19.67,1
20160801|2016-07-26 10:30,26,19.66,19.66,19.66,19.66,1
20160801|2016-07-26 11:00,26,19.655,19.655,19.655,19.655,1
20160801|2016-07-26 12:30,26,19.645,19.645,19.645,19.645,1
20160801|2016-07-26 13:00,26,19.65,19.65,19.65,19.65,1
20160801|2016-07-26 13:30,26,19.66,19.66,19.66,19.66,1
20160801|2016-07-27 04:00,27,19.645,19.645,19.645,19.645,1
20160801|2016-07-27 05:00,27,19.63,19.63,19.63,19.63,1
20160801|2016-07-27 07:30,27,19.665,19.665,19.665,19.665,1
20160801|2016-07-27 08:00,27,19.85,19.925,19.85,19.925,2
20160801|2016-07-27 08:30,27,20.07,20.07,20.04,20.04,9
20160801|2016-07-27 09:00,27,20.115,20.125,20.06,20.06,3
20160801|2016-07-27 09:30,27,19.98,19.98,19.91,19.91,2
20160801|2016-07-27 10:00,27,20.05,20.05,20.05,20.05,3
20160801|2016-07-27 12:30,27,19.97,19.97,19.97,19.97,1
20160801|2016-07-27 13:00,27,19.915,19.915,19.915,19.915,1
20160801|2016-07-27 14:00,27,20.39,20.395,20.39,20.395,3
20160801|2016-07-27 14:30,27,20.36,20.36,20.36,20.36,1
20160801|2016-07-27 15:00,27,20.39,20.39,20.39,20.39,9
20160801|2016-07-27 23:30,28,20.29,20.29,20.29,20.29,1
20160801|2016-07-28 02:30,28,20.5,20.5,20.5,20.5,1
20160801|2016-07-28 05:00,28,20.385,20.385,20.385,20.385,1
20160801|2016-07-28 07:30,28,20.395,20.42,20.395,20.42,2
20160801|2016-07-28 09:30,28,20.29,20.29,20.28,20.28,2
20160801|2016-07-28 12:00,28,20.205,20.205,20.205,20.205,2
20160801|2016-07-28 17:00,29,20.2,20.2,20.195,20.195,25
20160801|2016-07-28 20:00,29,20.3,20.3,20.3,20.3,1
20160801|2016-07-29 06:00,29,20.08,20.08,20.07,20.07,8
20160801|2016-07-31 20:00,1,20.51,20.51,20.51,20.51,1
20160801|2016-07-31 23:00,1,20.655,20.655,20.655,20.655,1
20160801|2016-08-01 06:00,1,20.495,20.495,20.495,20.495,1
20160801|2016-08-01 23:30,2,20.405,20.405,20.405,20.405,1
20160801|2016-08-02 04:30,2,20.7,20.7,20.7,20.7,1
20160801|2016-08-02 08:00,2,20.75,20.75,20.75,20.75,2
20160801|2016-08-02 22:00,3,20.625,20.645,20.625,20.645,2
20160801|2016-08-03 07:30,3,20.585,20.595,20.585,20.595,2
20160801|2016-08-03 09:30,3,20.44,20.44,20.44,20.44,1
20160801|2016-08-03 10:00,3,20.45,20.45,20.45,20.45,1
20160801|2016-08-03 10:30,3,20.405,20.405,20.405,20.405,2
20160801|2016-08-03 17:00,4,20.395,20.395,20.395,20.395,1
20160801|2016-08-03 23:30,4,20.1,20.1,20.1,20.1,1
20160801|2016-08-04 05:30,4,20.225,20.225,20.225,20.225,1
20160801|2016-08-04 06:30,4,20.36,20.37,20.35,20.35,11
20160801|2016-08-04 07:30,4,20.39,20.39,20.39,20.39,5
20160801|2016-08-04 12:00,4,20.42,20.42,20.42,20.42,6
20160801|2016-08-05 06:30,5,20.27,20.27,20.27,20.27,5
20160801|2016-08-07 21:30,8,19.69,19.705,19.69,19.705,2
20160801|2016-08-08 08:30,8,19.78,19.84,19.78,19.84,11
20160801|2016-08-08 09:00,8,19.8,19.81,19.8,19.81,2
20160801|2016-08-09 23:30,10,20.195,20.195,20.195,20.195,1
20160801|2016-08-10 06:30,10,20.31,20.355,20.31,20.355,2
20160801|2016-08-10 07:00,10,20.355,20.355,20.355,20.355,2
20160801|2016-08-10 13:00,10,20.19,20.19,20.185,20.185,5
20160801|2016-08-12 13:00,12,19.71,19.73,19.71,19.73,9
20160801|2016-08-15 19:30,16,19.95,19.95,19.95,19.95,10
20160801|2016-08-15 23:00,16,19.92,19.925,19.92,19.925,10
20160801|2016-08-16 06:30,16,20.055,20.065,20.055,20.055,5
20160801|2016-08-17 13:00,17,19.695,19.695,19.695,19.695,1
20160801|2016-08-17 21:30,18,19.83,19.85,19.83,19.84,8
20160801|2016-08-17 22:00,18,19.84,19.84,19.84,19.84,1
20160801|2016-08-18 13:30,18,19.76,19.765,19.76,19.765,2
20160801|2016-08-19 11:00,19,19.365,19.365,19.365,19.365,1
20160801|2016-08-21 22:30,22,18.855,18.855,18.845,18.845,5
20160801|2016-08-22 07:30,22,18.945,18.95,18.945,18.95,10
20160801|2016-08-22 09:30,22,18.845,18.845,18.845,18.845,5
20160801|2016-08-23 12:00,23,18.925,18.925,18.925,18.925,10
20160801|2016-08-24 06:30,24,18.82,18.82,18.82,18.82,1
20160801|2016-08-24 09:30,24,18.57,18.57,18.57,18.57,1
20160801|2016-08-24 12:00,24,18.54,18.54,18.54,18.54,2
20160801|2016-08-25 13:00,25,18.505,18.505,18.505,18.505,1
20160801|2016-08-25 15:00,25,18.505,18.505,18.505,18.505,1
20160801|2016-08-26 08:30,26,18.695,18.695,18.695,18.695,3
20160801|2016-08-26 11:00,26,18.595,18.595,18.595,18.595,1
20160901|2015-02-23 07:30,23,16.745,16.745,16.745,16.745,1
20160901|2015-02-23 22:30,24,16.62,16.62,16.62,16.62,1
20160901|2015-02-24 09:00,24,16.475,16.475,16.475,16.475,1
20160901|2015-02-24 18:30,25,16.705,16.705,16.705,16.705,1
20160901|2015-02-24 19:30,25,16.935,16.935,16.935,16.935,1
20160901|2015-02-24 20:30,25,16.925,16.925,16.925,16.925,1
20160901|2015-06-10 07:00,10,16.31,16.31,16.31,16.31,1
20160901|2015-06-10 09:30,10,16.225,16.225,16.225,16.225,1
20160901|2015-06-29 07:30,29,16.045,16.045,16.025,16.025,2
20160901|2015-07-02 07:30,2,15.74,15.74,15.74,15.74,20
20160901|2015-07-02 11:00,2,15.775,15.775,15.77,15.77,10
20160901|2015-07-02 11:30,2,15.765,15.765,15.765,15.765,20
20160901|2015-07-07 08:00,7,15.54,15.54,15.54,15.54,1
20160901|2015-07-07 08:30,7,15.38,15.38,15.22,15.22,10
20160901|2015-07-08 01:30,8,14.885,14.885,14.885,14.885,3
20160901|2015-07-08 02:30,8,15.03,15.03,15.03,15.03,3
20160901|2015-07-08 06:30,8,15.175,15.195,15.175,15.195,2
20160901|2015-07-14 13:30,14,15.535,15.535,15.535,15.535,1
20160901|2015-07-16 09:30,16,15.225,15.225,15.225,15.225,1
20160901|2015-07-23 20:00,24,14.73,14.745,14.73,14.745,14
20160901|2015-07-24 05:30,24,14.64,14.64,14.64,14.64,2
20160901|2015-08-03 10:30,3,14.76,14.775,14.755,14.775,4
20160901|2015-08-10 10:00,10,15.405,15.405,15.4,15.4,2
20160901|2015-08-10 21:00,11,15.38,15.38,15.38,15.38,2
20160901|2015-08-24 07:30,24,15,15,14.9,14.9,2
20160901|2015-08-24 09:00,24,15.1,15.1,15.1,15.1,1
20160901|2015-08-27 12:00,27,14.565,14.565,14.565,14.565,1
20160901|2015-08-31 09:30,31,14.58,14.58,14.58,14.58,10
20160901|2015-08-31 12:00,31,14.74,14.74,14.74,14.74,1
20160901|2015-09-01 09:30,1,14.655,14.655,14.655,14.655,1
20160901|2015-09-01 12:00,1,14.76,14.76,14.76,14.76,1
20160901|2015-09-07 01:30,8,14.7,14.7,14.7,14.7,1
20160901|2015-09-08 07:30,8,14.875,14.875,14.875,14.875,2
20160901|2015-09-11 12:00,11,14.65,14.65,14.65,14.65,2
20160901|2015-09-14 12:00,14,14.495,14.495,14.495,14.495,1
20160901|2015-09-16 13:00,16,15.055,15.055,15.055,15.055,1
20160901|2015-09-17 13:00,17,15.25,15.25,15.25,15.25,1
20160901|2015-09-18 08:30,18,15.435,15.435,15.435,15.435,1
20160901|2015-09-18 15:00,18,15.29,15.295,15.29,15.295,3
20160901|2015-09-21 12:00,21,15.37,15.37,15.37,15.37,1
20160901|2015-09-21 13:00,21,15.345,15.345,15.345,15.345,3
20160901|2015-09-21 14:30,21,15.32,15.32,15.32,15.32,1
20160901|2015-09-21 17:00,22,15.32,15.32,15.32,15.32,1
20160901|2015-09-22 12:00,22,14.905,14.905,14.905,14.905,2
20160901|2015-09-28 10:30,28,14.67,14.68,14.67,14.68,5
20160901|2015-09-29 17:00,30,14.745,14.745,14.745,14.745,1
20160901|2015-09-30 12:00,30,14.65,14.65,14.65,14.65,1
20160901|2015-10-02 01:00,2,14.615,14.615,14.615,14.615,1
20160901|2015-10-02 08:00,2,15.11,15.11,15,15,4
20160901|2015-10-02 09:00,2,15.225,15.225,15.225,15.225,1
20160901|2015-10-02 09:30,2,15.205,15.205,15.205,15.205,1
20160901|2015-10-02 11:00,2,15.345,15.345,15.345,15.345,2
20160901|2015-10-02 12:00,2,15.36,15.36,15.36,15.36,1
20160901|2015-10-02 14:30,2,15.385,15.385,15.385,15.385,1
20160901|2015-10-05 09:00,5,15.775,15.775,15.775,15.775,1
20160901|2015-10-05 10:00,5,15.75,15.75,15.75,15.75,1
20160901|2015-10-05 13:00,5,15.77,15.77,15.77,15.77,1
20160901|2015-10-06 10:00,6,16.175,16.175,16.175,16.175,1
20160901|2015-10-06 13:30,6,16.04,16.04,16.04,16.04,1
20160901|2015-10-07 07:30,7,16.125,16.125,16.125,16.125,1
20160901|2015-10-07 08:00,7,16.045,16.045,16.045,16.045,1
20160901|2015-10-07 14:00,7,16.145,16.145,16.145,16.145,1
20160901|2015-10-08 09:30,8,15.795,15.795,15.795,15.795,1
20160901|2015-10-08 13:30,8,15.785,15.815,15.785,15.815,2
20160901|2015-10-08 14:00,8,15.815,15.815,15.8,15.8,2
20160901|2015-10-09 09:00,9,15.89,15.89,15.89,15.89,1
20160901|2015-10-09 12:00,9,15.98,15.98,15.98,15.98,1
20160901|2015-10-12 06:00,12,16.105,16.105,16.105,16.105,2
20160901|2015-10-12 12:00,12,16.005,16.02,16.005,16.02,8
20160901|2015-10-12 13:30,12,15.985,15.985,15.985,15.985,1
20160901|2015-10-13 04:30,13,15.8,15.8,15.8,15.8,7
20160901|2015-10-13 06:00,13,15.8,15.8,15.8,15.8,43
20160901|2015-10-14 10:00,14,16.25,16.25,16.245,16.245,50
20160901|2015-10-14 13:00,14,16.29,16.29,16.275,16.275,2
20160901|2015-10-15 09:00,15,16.245,16.245,16.245,16.245,1
20160901|2015-10-15 11:30,15,16.3,16.3,16.3,16.3,1
20160901|2015-10-15 12:30,15,16.275,16.275,16.275,16.275,1
20160901|2015-10-16 08:30,16,16.29,16.29,16.24,16.24,4
20160901|2015-10-16 09:00,16,16.195,16.195,16.195,16.195,1
20160901|2015-10-16 10:00,16,16.205,16.205,16.205,16.205,1
20160901|2015-10-20 10:00,20,15.91,15.91,15.91,15.91,8
20160901|2015-10-21 08:30,21,15.81,15.81,15.81,15.81,8
20160901|2015-10-25 17:00,26,15.945,15.945,15.945,15.945,1
20160901|2015-10-28 11:30,28,16.475,16.475,16.475,16.475,1
20160901|2015-10-29 03:30,29,16.065,16.065,16.065,16.065,1
20160901|2015-10-29 06:30,29,16,16,16,16,1
20160901|2015-10-29 08:00,29,15.915,15.915,15.915,15.915,1
20160901|2015-10-29 19:00,30,15.745,15.745,15.745,15.745,1
20160901|2015-10-29 21:00,30,15.71,15.71,15.71,15.71,1
20160901|2015-10-30 02:30,30,15.745,15.745,15.745,15.745,1
20160901|2015-10-30 10:00,30,15.63,15.64,15.63,15.64,3
20160901|2015-10-30 11:00,30,15.68,15.68,15.68,15.68,1
20160901|2015-10-30 12:00,30,15.695,15.695,15.69,15.69,2
20160901|2015-10-30 12:30,30,15.675,15.675,15.675,15.675,1
20160901|2015-10-30 14:00,30,15.675,15.675,15.675,15.675,1
20160901|2015-11-02 12:00,2,15.55,15.55,15.54,15.54,2
20160901|2015-11-09 12:00,9,14.56,14.56,14.555,14.555,9
20160901|2015-11-10 12:00,10,14.485,14.485,14.485,14.485,1
20160901|2015-11-16 09:00,16,14.32,14.32,14.32,14.32,1
20160901|2015-11-18 11:00,18,14.16,14.16,14.16,14.16,1
20160901|2015-11-18 13:30,18,14.25,14.25,14.25,14.25,2
20160901|2015-11-19 13:00,19,14.385,14.385,14.385,14.385,1
20160901|2015-11-20 15:00,20,14.25,14.25,14.25,14.25,1
20160901|2015-11-23 11:00,23,14.19,14.19,14.19,14.19,1
20160901|2015-11-23 12:00,23,14.155,14.155,14.15,14.15,8
20160901|2015-11-23 23:00,24,14.2,14.2,14.2,14.2,1
20160901|2015-11-24 07:30,24,14.255,14.255,14.25,14.25,62
20160901|2015-11-24 08:00,24,14.245,14.335,14.245,14.325,31
20160901|2015-11-24 08:30,24,14.305,14.365,14.305,14.33,8
20160901|2015-11-24 10:00,24,14.315,14.315,14.315,14.315,1
20160901|2015-11-24 13:30,24,14.31,14.31,14.31,14.31,1
20160901|2015-11-25 09:30,25,14.22,14.22,14.22,14.22,1
20160901|2015-11-27 08:30,27,14.115,14.115,14.115,14.115,1
20160901|2015-11-30 07:00,30,14.235,14.235,14.235,14.235,1
20160901|2015-11-30 09:00,30,14.215,14.215,14.215,14.215,1
20160901|2015-11-30 12:00,30,14.185,14.185,14.185,14.185,1
20160901|2015-12-01 10:30,1,14.185,14.185,14.185,14.185,1
20160901|2015-12-01 15:00,1,14.255,14.255,14.255,14.255,1
20160901|2015-12-02 10:30,2,14.135,14.135,14.135,14.135,1
20160901|2015-12-02 11:30,2,14.055,14.075,14.055,14.075,2
20160901|2015-12-02 13:00,2,14.135,14.135,14.135,14.135,1
20160901|2015-12-03 11:00,3,14.135,14.135,14.135,14.135,1
20160901|2015-12-03 14:00,3,14.2,14.2,14.2,14.2,1
20160901|2015-12-04 08:30,4,14.52,14.52,14.52,14.52,10
20160901|2015-12-04 09:00,4,14.595,14.615,14.585,14.615,30
20160901|2015-12-04 10:00,4,14.625,14.645,14.625,14.645,3
20160901|2015-12-04 11:30,4,14.645,14.645,14.645,14.645,1
20160901|2015-12-04 12:00,4,14.635,14.635,14.635,14.635,1
20160901|2015-12-04 13:30,4,14.645,14.645,14.645,14.645,1
20160901|2015-12-07 08:00,7,14.62,14.62,14.62,14.62,1
20160901|2015-12-07 08:30,7,14.5,14.5,14.5,14.5,1
20160901|2015-12-07 10:30,7,14.45,14.455,14.45,14.455,2
20160901|2015-12-07 11:00,7,14.445,14.445,14.445,14.445,1
20160901|2015-12-07 12:00,7,14.435,14.435,14.435,14.435,1
20160901|2015-12-08 11:30,8,14.23,14.23,14.23,14.23,1
20160901|2015-12-08 12:00,8,14.215,14.215,14.215,14.215,1
20160901|2015-12-08 14:30,8,14.235,14.235,14.235,14.235,1
20160901|2015-12-09 04:00,9,14.35,14.35,14.35,14.35,10
20160901|2015-12-09 08:00,9,14.43,14.43,14.43,14.43,1
20160901|2015-12-09 08:30,9,14.385,14.385,14.385,14.385,1
20160901|2015-12-09 10:00,9,14.25,14.25,14.25,14.25,2
20160901|2015-12-09 10:30,9,14.26,14.26,14.26,14.26,2
20160901|2015-12-11 08:00,11,13.9,13.93,13.9,13.905,5
20160901|2015-12-14 09:00,14,13.86,13.86,13.86,13.86,1
20160901|2015-12-16 08:30,16,14.18,14.18,14.18,14.18,1
20160901|2015-12-16 18:30,17,14.205,14.23,14.2,14.225,120
20160901|2015-12-16 22:00,17,14.17,14.17,14.17,14.17,1
20160901|2015-12-17 04:00,17,14.185,14.185,14.185,14.185,5
20160901|2015-12-17 07:00,17,14.17,14.17,14.17,14.17,50
20160901|2015-12-17 08:00,17,14,14,14,14,1
20160901|2015-12-17 09:00,17,13.855,13.855,13.855,13.855,1
20160901|2015-12-17 10:00,17,13.78,13.78,13.78,13.78,10
20160901|2015-12-18 08:30,18,13.97,14.19,13.965,14.19,11
20160901|2015-12-18 11:30,18,14.23,14.23,14.23,14.23,1
20160901|2015-12-21 08:00,21,14.305,14.305,14.305,14.305,1
20160901|2015-12-21 10:00,21,14.38,14.38,14.38,14.38,5
20160901|2015-12-22 02:00,22,14.35,14.35,14.35,14.35,1
20160901|2015-12-22 08:00,22,14.395,14.395,14.395,14.395,1
20160901|2015-12-22 21:00,23,14.345,14.345,14.345,14.345,3
20160901|2015-12-22 23:00,23,14.335,14.335,14.335,14.335,2
20160901|2015-12-23 08:00,23,14.35,14.35,14.35,14.35,1
20160901|2015-12-23 14:30,23,14.405,14.41,14.405,14.405,48
20160901|2015-12-24 12:00,24,14.47,14.47,14.47,14.47,1
20160901|2015-12-28 00:30,28,14.33,14.33,14.33,14.33,2
20160901|2016-01-03 19:30,4,13.96,13.97,13.96,13.97,22
20160901|2016-01-04 09:30,4,14.02,14.02,14.02,14.02,1
20160901|2016-01-05 08:00,5,14.04,14.04,14.04,14.04,1
20160901|2016-01-06 08:00,6,14,14,14,14,1
20160901|2016-01-07 19:30,8,14.365,14.365,14.365,14.365,2
20160901|2016-01-11 10:00,11,14.085,14.085,14.085,14.085,1
20160901|2016-01-12 04:30,12,13.93,13.93,13.93,13.93,1
20160901|2016-01-17 18:00,19,13.975,13.975,13.97,13.97,2
20160901|2016-01-17 20:00,19,13.995,13.995,13.995,13.995,2
20160901|2016-01-19 02:00,19,14.24,14.24,14.24,14.24,20
20160901|2016-01-19 06:30,19,14.1,14.1,14.1,14.1,2
20160901|2016-01-20 03:30,20,14.17,14.17,14.17,14.17,2
20160901|2016-01-20 09:00,20,14.195,14.195,14.195,14.195,2
20160901|2016-01-20 11:30,20,14.24,14.24,14.24,14.24,1
20160901|2016-01-21 09:00,21,14,14,13.99,13.99,2
20160901|2016-01-22 09:00,22,14.29,14.29,14.29,14.29,6
20160901|2016-01-22 09:30,22,14.38,14.38,14.375,14.375,4
20160901|2016-01-24 19:00,25,14.16,14.16,14.16,14.16,4
20160901|2016-01-24 19:30,25,14.16,14.16,14.16,14.16,2
20160901|2016-01-24 23:30,25,14.185,14.185,14.185,14.185,5
20160901|2016-01-25 09:30,25,14.335,14.335,14.335,14.335,1
20160901|2016-01-25 19:00,26,14.315,14.315,14.315,14.315,10
20160901|2016-01-26 09:30,26,14.545,14.545,14.545,14.545,1
20160901|2016-01-26 11:30,26,14.6,14.6,14.6,14.6,1
20160901|2016-01-27 01:30,27,14.5,14.5,14.5,14.5,1
20160901|2016-01-27 07:30,27,14.565,14.565,14.565,14.565,5
20160901|2016-01-27 09:00,27,14.47,14.475,14.465,14.465,7
20160901|2016-01-27 10:00,27,14.525,14.525,14.525,14.525,3
20160901|2016-01-27 12:00,27,14.545,14.545,14.545,14.545,1
20160901|2016-01-27 21:30,28,14.545,14.545,14.545,14.545,1
20160901|2016-01-28 00:00,28,14.485,14.485,14.485,14.485,1
20160901|2016-01-28 07:30,28,14.485,14.485,14.485,14.485,1
20160901|2016-01-29 07:00,29,14.335,14.335,14.335,14.335,1
20160901|2016-01-29 07:30,29,14.285,14.285,14.285,14.285,3
20160901|2016-01-29 08:00,29,14.295,14.295,14.295,14.295,1
20160901|2016-01-29 12:00,29,14.34,14.34,14.34,14.34,1
20160901|2016-02-01 02:00,1,14.385,14.385,14.385,14.385,1
20160901|2016-02-01 07:30,1,14.32,14.32,14.32,14.32,1
20160901|2016-02-01 08:00,1,14.405,14.405,14.405,14.405,1
20160901|2016-02-01 10:30,1,14.345,14.345,14.345,14.345,1
20160901|2016-02-01 11:00,1,14.37,14.37,14.37,14.37,1
20160901|2016-02-01 11:30,1,14.375,14.375,14.375,14.375,1
20160901|2016-02-01 12:00,1,14.42,14.42,14.42,14.42,3
20160901|2016-02-01 20:00,2,14.39,14.39,14.39,14.39,1
20160901|2016-02-02 03:30,2,14.345,14.345,14.345,14.345,1
20160901|2016-02-02 04:00,2,14.355,14.355,14.355,14.355,1
20160901|2016-02-02 11:00,2,14.35,14.35,14.35,14.35,1
20160901|2016-02-03 08:30,3,14.585,14.585,14.58,14.58,4
20160901|2016-02-03 09:00,3,14.665,14.665,14.665,14.665,3
20160901|2016-02-03 11:30,3,14.8,14.8,14.8,14.8,1
20160901|2016-02-03 19:30,4,14.77,14.77,14.77,14.77,18
20160901|2016-02-03 20:30,4,14.74,14.74,14.74,14.74,17
20160901|2016-02-03 21:00,4,14.76,14.76,14.76,14.76,11
20160901|2016-02-04 08:30,4,14.95,14.95,14.95,14.95,2
20160901|2016-02-04 09:00,4,14.945,14.945,14.945,14.945,1
20160901|2016-02-04 09:30,4,14.87,14.87,14.87,14.87,2
20160901|2016-02-04 11:00,4,14.95,14.95,14.95,14.95,1
20160901|2016-02-08 11:30,8,15.445,15.445,15.445,15.445,1
20160901|2016-02-08 12:00,8,15.485,15.485,15.485,15.485,1
20160901|2016-02-08 12:30,8,15.505,15.505,15.505,15.505,1
20160901|2016-02-08 13:30,8,15.48,15.48,15.48,15.48,1
20160901|2016-02-09 08:00,9,15.46,15.46,15.46,15.46,1
20160901|2016-02-09 12:30,9,15.445,15.445,15.445,15.445,1
20160901|2016-02-09 13:00,9,15.4,15.4,15.38,15.38,2
20160901|2016-02-09 14:30,9,15.305,15.305,15.305,15.305,2
20160901|2016-02-09 18:00,10,15.345,15.345,15.345,15.345,1
20160901|2016-02-10 07:30,10,15.29,15.29,15.29,15.29,3
20160901|2016-02-10 08:00,10,15.27,15.27,15.27,15.27,1
20160901|2016-02-10 08:30,10,15.32,15.36,15.32,15.36,5
20160901|2016-02-10 09:00,10,15.28,15.28,15.215,15.215,5
20160901|2016-02-10 12:00,10,15.335,15.335,15.335,15.335,1
20160901|2016-02-11 05:30,11,15.66,15.77,15.66,15.77,6
20160901|2016-02-11 08:00,11,15.8,15.8,15.8,15.8,6
20160901|2016-02-11 10:00,11,15.83,15.83,15.83,15.83,1
20160901|2016-02-11 10:30,11,15.94,15.94,15.94,15.94,6
20160901|2016-02-11 11:00,11,15.985,15.985,15.985,15.985,1
20160901|2016-02-11 14:00,11,15.94,15.94,15.94,15.94,1
20160901|2016-02-11 14:30,11,15.775,15.775,15.775,15.775,2
20160901|2016-02-11 17:00,12,15.87,15.87,15.865,15.865,2
20160901|2016-02-12 08:00,12,15.82,15.82,15.82,15.82,2
20160901|2016-02-15 08:00,16,15.44,15.44,15.44,15.44,3
20160901|2016-02-15 10:00,16,15.365,15.365,15.365,15.365,1
20160901|2016-02-15 17:00,16,15.42,15.42,15.42,15.42,1
20160901|2016-02-15 20:30,16,15.315,15.315,15.315,15.315,1
20160901|2016-02-16 03:00,16,15.38,15.4,15.38,15.4,8
20160901|2016-02-16 12:00,16,15.42,15.42,15.405,15.405,4
20160901|2016-02-17 08:00,17,15.41,15.41,15.41,15.41,3
20160901|2016-02-17 12:00,17,15.46,15.46,15.46,15.46,1
20160901|2016-02-17 18:00,18,15.38,15.38,15.38,15.38,1
20160901|2016-02-17 23:30,18,15.365,15.365,15.365,15.365,1
20160901|2016-02-18 02:30,18,15.355,15.355,15.355,15.355,4
20160901|2016-02-18 07:30,18,15.37,15.37,15.37,15.37,1
20160901|2016-02-18 08:00,18,15.355,15.36,15.355,15.36,2
20160901|2016-02-18 08:30,18,15.38,15.415,15.38,15.415,3
20160901|2016-02-18 09:00,18,15.43,15.435,15.425,15.435,5
20160901|2016-02-18 10:00,18,15.465,15.475,15.465,15.475,2
20160901|2016-02-18 10:30,18,15.49,15.49,15.49,15.49,1
20160901|2016-02-18 11:00,18,15.495,15.51,15.485,15.485,7
20160901|2016-02-18 12:00,18,15.555,15.555,15.53,15.53,3
20160901|2016-02-19 04:30,19,15.395,15.4,15.395,15.4,2
20160901|2016-02-19 08:30,19,15.47,15.47,15.47,15.47,1
20160901|2016-02-19 09:00,19,15.47,15.47,15.46,15.46,13
20160901|2016-02-19 09:30,19,15.46,15.47,15.46,15.46,10
20160901|2016-02-19 10:00,19,15.49,15.49,15.48,15.48,8
20160901|2016-02-19 10:30,19,15.485,15.5,15.485,15.5,17
20160901|2016-02-19 11:00,19,15.5,15.5,15.5,15.5,2
20160901|2016-02-19 12:00,19,15.45,15.45,15.45,15.45,1
20160901|2016-02-22 07:30,22,15.185,15.185,15.185,15.185,1
20160901|2016-02-22 08:00,22,15.17,15.17,15.16,15.16,2
20160901|2016-02-22 08:30,22,15.19,15.19,15.19,15.19,1
20160901|2016-02-22 09:00,22,15.25,15.315,15.25,15.315,3
20160901|2016-02-22 09:30,22,15.295,15.295,15.295,15.295,1
20160901|2016-02-22 10:00,22,15.29,15.295,15.29,15.295,2
20160901|2016-02-22 10:30,22,15.3,15.3,15.3,15.3,1
20160901|2016-02-22 11:00,22,15.29,15.29,15.27,15.275,4
20160901|2016-02-22 11:30,22,15.285,15.285,15.285,15.285,1
20160901|2016-02-22 12:00,22,15.29,15.29,15.26,15.27,3
20160901|2016-02-23 09:00,23,15.385,15.385,15.385,15.385,1
20160901|2016-02-23 09:30,23,15.405,15.405,15.405,15.405,1
20160901|2016-02-23 12:00,23,15.345,15.345,15.33,15.33,2
20160901|2016-02-23 14:00,23,15.355,15.355,15.355,15.355,1
20160901|2016-02-24 06:30,24,15.43,15.43,15.43,15.43,2
20160901|2016-02-24 07:00,24,15.44,15.44,15.44,15.44,2
20160901|2016-02-24 07:30,24,15.59,15.59,15.59,15.59,1
20160901|2016-02-24 08:00,24,15.565,15.565,15.565,15.565,1
20160901|2016-02-24 08:30,24,15.61,15.61,15.61,15.61,1
20160901|2016-02-24 09:00,24,15.64,15.645,15.64,15.645,4
20160901|2016-02-24 10:00,24,15.53,15.53,15.53,15.53,1
20160901|2016-02-24 10:30,24,15.47,15.47,15.47,15.47,1
20160901|2016-02-24 11:00,24,15.475,15.475,15.475,15.475,1
20160901|2016-02-24 11:30,24,15.485,15.485,15.4,15.4,2
20160901|2016-02-24 12:00,24,15.385,15.39,15.385,15.385,5
20160901|2016-02-24 13:00,24,15.38,15.38,15.37,15.37,3
20160901|2016-02-24 19:00,25,15.345,15.345,15.345,15.345,1
20160901|2016-02-25 08:00,25,15.135,15.135,15.135,15.135,1
20160901|2016-02-25 08:30,25,15.21,15.21,15.21,15.21,1
20160901|2016-02-25 09:30,25,15.235,15.235,15.235,15.235,1
20160901|2016-02-25 10:00,25,15.24,15.24,15.24,15.24,1
20160901|2016-02-25 11:00,25,15.245,15.255,15.245,15.255,2
20160901|2016-02-25 11:30,25,15.28,15.28,15.28,15.28,1
20160901|2016-02-25 12:00,25,15.255,15.255,15.245,15.255,3
20160901|2016-02-25 17:00,26,15.21,15.21,15.21,15.21,1
20160901|2016-02-25 19:00,26,15.315,15.315,15.315,15.315,1
20160901|2016-02-26 07:30,26,15.175,15.2,15.17,15.185,6
20160901|2016-02-26 08:00,26,15.17,15.17,15.105,15.11,6
20160901|2016-02-26 08:30,26,15.11,15.13,15.035,15.035,61
20160901|2016-02-26 09:00,26,14.93,14.955,14.91,14.955,57
20160901|2016-02-26 09:30,26,14.885,14.885,14.885,14.885,2
20160901|2016-02-26 10:00,26,14.795,14.795,14.76,14.76,6
20160901|2016-02-26 11:30,26,14.84,14.845,14.83,14.845,5
20160901|2016-02-26 12:00,26,14.81,14.81,14.795,14.795,3
20160901|2016-02-29 07:30,29,14.83,14.83,14.83,14.83,1
20160901|2016-02-29 08:00,29,14.83,14.83,14.8,14.82,17
20160901|2016-02-29 08:30,29,14.89,14.89,14.89,14.89,2
20160901|2016-02-29 09:00,29,14.885,14.885,14.86,14.86,3
20160901|2016-02-29 09:30,29,14.865,14.9,14.865,14.885,221
20160901|2016-02-29 11:00,29,14.91,14.91,14.91,14.91,1
20160901|2016-02-29 12:00,29,14.975,14.99,14.96,14.96,16
20160901|2016-03-01 07:30,1,15.035,15.05,15.035,15.05,2
20160901|2016-03-01 08:00,1,15.005,15.01,15.005,15.01,14
20160901|2016-03-01 08:30,1,14.96,14.96,14.96,14.96,1
20160901|2016-03-01 09:00,1,14.815,14.815,14.815,14.815,2
20160901|2016-03-01 09:30,1,14.81,14.81,14.81,14.81,1
20160901|2016-03-01 10:30,1,14.865,14.865,14.865,14.865,1
20160901|2016-03-01 11:00,1,14.845,14.85,14.845,14.85,3
20160901|2016-03-01 11:30,1,14.84,14.84,14.84,14.84,1
20160901|2016-03-01 12:00,1,14.835,14.835,14.815,14.825,7
20160901|2016-03-01 13:30,1,14.875,14.875,14.875,14.875,1
20160901|2016-03-02 08:00,2,14.94,14.94,14.94,14.94,1
20160901|2016-03-02 08:30,2,14.96,15.015,14.96,15.005,11
20160901|2016-03-02 10:00,2,15.03,15.03,15.03,15.03,1
20160901|2016-03-02 10:30,2,15.035,15.035,15.035,15.035,1
20160901|2016-03-02 11:30,2,15.055,15.055,15.055,15.055,2
20160901|2016-03-02 12:00,2,15.09,15.09,15.09,15.09,2
20160901|2016-03-02 12:30,2,15.085,15.085,15.085,15.085,1
20160901|2016-03-03 07:30,3,15.055,15.07,15.05,15.07,4
20160901|2016-03-03 08:00,3,15.09,15.09,15.07,15.08,7
20160901|2016-03-03 08:30,3,15.075,15.135,15.075,15.135,4
20160901|2016-03-03 09:00,3,15.175,15.23,15.175,15.22,4
20160901|2016-03-03 09:30,3,15.25,15.25,15.225,15.225,2
20160901|2016-03-03 10:00,3,15.24,15.26,15.24,15.245,5
20160901|2016-03-03 10:30,3,15.27,15.27,15.255,15.255,2
20160901|2016-03-03 11:00,3,15.24,15.245,15.24,15.245,3
20160901|2016-03-03 11:30,3,15.245,15.245,15.245,15.245,1
20160901|2016-03-03 12:00,3,15.235,15.235,15.215,15.215,4
20160901|2016-03-03 22:00,4,15.325,15.325,15.325,15.325,2
20160901|2016-03-04 00:00,4,15.39,15.425,15.39,15.425,4
20160901|2016-03-04 02:00,4,15.5,15.5,15.5,15.5,2
20160901|2016-03-04 04:00,4,15.53,15.53,15.53,15.53,1
20160901|2016-03-04 07:00,4,15.435,15.435,15.435,15.435,1
20160901|2016-03-04 07:30,4,15.3,15.505,15.3,15.505,6
20160901|2016-03-04 08:00,4,15.52,15.545,15.46,15.46,4
20160901|2016-03-04 08:30,4,15.56,15.74,15.56,15.74,5
20160901|2016-03-04 09:00,4,15.715,15.805,15.715,15.805,3
20160901|2016-03-04 09:30,4,15.825,15.825,15.795,15.795,3
20160901|2016-03-04 10:00,4,15.795,15.835,15.795,15.835,6
20160901|2016-03-04 10:30,4,15.775,15.81,15.775,15.8,6
20160901|2016-03-04 11:00,4,15.755,15.77,15.755,15.77,2
20160901|2016-03-04 11:30,4,15.785,15.785,15.765,15.765,2
20160901|2016-03-04 12:00,4,15.795,15.795,15.755,15.755,8
20160901|2016-03-04 12:30,4,15.59,15.59,15.59,15.59,2
20160901|2016-03-07 07:30,7,15.785,15.785,15.72,15.72,2
20160901|2016-03-07 08:00,7,15.76,15.765,15.68,15.68,5
20160901|2016-03-07 08:30,7,15.705,15.745,15.705,15.745,2
20160901|2016-03-07 09:00,7,15.74,15.78,15.74,15.76,5
20160901|2016-03-07 09:30,7,15.76,15.765,15.76,15.765,2
20160901|2016-03-07 10:00,7,15.715,15.745,15.715,15.745,3
20160901|2016-03-07 10:30,7,15.715,15.715,15.715,15.715,1
20160901|2016-03-07 11:00,7,15.73,15.74,15.73,15.74,2
20160901|2016-03-07 11:30,7,15.65,15.65,15.645,15.645,2
20160901|2016-03-07 12:00,7,15.665,15.72,15.645,15.71,42
20160901|2016-03-08 03:00,8,15.78,15.78,15.78,15.78,4
20160901|2016-03-08 07:30,8,15.645,15.705,15.645,15.705,3
20160901|2016-03-08 08:00,8,15.69,15.69,15.68,15.68,3
20160901|2016-03-08 08:30,8,15.525,15.525,15.515,15.52,7
20160901|2016-03-08 09:00,8,15.53,15.53,15.485,15.485,5
20160901|2016-03-08 09:30,8,15.495,15.51,15.495,15.5,3
20160901|2016-03-08 10:00,8,15.52,15.57,15.52,15.57,4
20160901|2016-03-08 10:30,8,15.53,15.53,15.49,15.515,3
20160901|2016-03-08 11:00,8,15.525,15.525,15.505,15.505,2
20160901|2016-03-08 11:30,8,15.515,15.52,15.51,15.52,4
20160901|2016-03-08 12:00,8,15.515,15.515,15.445,15.49,13
20160901|2016-03-08 14:00,8,15.475,15.475,15.475,15.475,1
20160901|2016-03-09 05:30,9,15.355,15.355,15.355,15.355,2
20160901|2016-03-09 08:00,9,15.39,15.39,15.305,15.305,3
20160901|2016-03-09 10:00,9,15.495,15.495,15.495,15.495,1
20160901|2016-03-09 11:00,9,15.455,15.455,15.455,15.455,1
20160901|2016-03-09 12:00,9,15.45,15.45,15.435,15.435,8
20160901|2016-03-09 17:00,10,15.37,15.37,15.37,15.37,1
20160901|2016-03-10 09:00,10,15.68,15.68,15.67,15.675,4
20160901|2016-03-10 09:30,10,15.665,15.675,15.635,15.67,4
20160901|2016-03-10 10:00,10,15.665,15.665,15.61,15.62,3
20160901|2016-03-10 10:30,10,15.56,15.59,15.56,15.59,4
20160901|2016-03-10 11:00,10,15.635,15.635,15.615,15.625,3
20160901|2016-03-10 11:30,10,15.635,15.64,15.635,15.64,3
20160901|2016-03-10 12:00,10,15.64,15.64,15.61,15.62,54
20160901|2016-03-11 08:00,11,15.69,15.69,15.69,15.69,1
20160901|2016-03-11 10:00,11,15.69,15.69,15.69,15.69,1
20160901|2016-03-11 12:00,11,15.675,15.685,15.665,15.675,50
20160901|2016-03-11 12:30,11,15.695,15.695,15.695,15.695,2
20160901|2016-03-14 05:00,14,15.785,15.785,15.785,15.785,1
20160901|2016-03-14 08:30,14,15.785,15.785,15.625,15.625,3
20160901|2016-03-14 09:00,14,15.61,15.645,15.6,15.62,7
20160901|2016-03-14 09:30,14,15.635,15.655,15.545,15.545,6
20160901|2016-03-14 10:00,14,15.52,15.535,15.52,15.535,3
20160901|2016-03-14 10:30,14,15.535,15.535,15.535,15.535,2
20160901|2016-03-14 11:00,14,15.55,15.565,15.55,15.56,3
20160901|2016-03-14 11:30,14,15.545,15.59,15.545,15.59,3
20160901|2016-03-14 12:00,14,15.585,15.595,15.585,15.595,4
20160901|2016-03-14 14:00,14,15.42,15.42,15.415,15.415,2
20160901|2016-03-14 20:00,15,15.45,15.45,15.45,15.45,1
20160901|2016-03-15 07:30,15,15.35,15.38,15.35,15.38,4
20160901|2016-03-15 08:00,15,15.395,15.405,15.34,15.34,3
20160901|2016-03-15 08:30,15,15.325,15.335,15.31,15.325,5
20160901|2016-03-15 09:00,15,15.345,15.345,15.33,15.33,12
20160901|2016-03-15 09:30,15,15.32,15.355,15.305,15.355,4
20160901|2016-03-15 10:00,15,15.35,15.355,15.325,15.325,4
20160901|2016-03-15 10:30,15,15.325,15.375,15.325,15.375,4
20160901|2016-03-15 11:00,15,15.36,15.365,15.36,15.365,4
20160901|2016-03-15 11:30,15,15.36,15.375,15.36,15.375,6
20160901|2016-03-15 12:00,15,15.34,15.345,15.32,15.325,33
20160901|2016-03-15 14:00,15,15.37,15.37,15.37,15.37,1
20160901|2016-03-16 08:00,16,15.315,15.315,15.315,15.315,2
20160901|2016-03-16 10:00,16,15.345,15.345,15.345,15.345,2
20160901|2016-03-16 12:00,16,15.295,15.295,15.28,15.28,41
20160901|2016-03-16 13:00,16,15.515,15.515,15.515,15.515,1
20160901|2016-03-16 22:00,17,15.65,15.65,15.65,15.65,1
20160901|2016-03-17 04:00,17,15.73,15.73,15.73,15.73,1
20160901|2016-03-17 05:00,17,15.81,15.81,15.81,15.81,1
20160901|2016-03-17 06:00,17,15.805,15.805,15.805,15.805,1
20160901|2016-03-17 07:30,17,15.795,15.8,15.795,15.8,2
20160901|2016-03-17 08:00,17,15.82,16,15.82,16,2
20160901|2016-03-17 08:30,17,15.935,15.935,15.885,15.915,15
20160901|2016-03-17 09:00,17,15.945,15.945,15.945,15.945,1
20160901|2016-03-17 09:30,17,16,16.08,16,16.08,3
20160901|2016-03-17 10:00,17,16.1,16.1,16.09,16.09,2
20160901|2016-03-17 10:30,17,16.055,16.055,16.055,16.055,1
20160901|2016-03-17 11:00,17,16.1,16.1,16.075,16.075,4
20160901|2016-03-17 11:30,17,16.075,16.11,16.075,16.11,2
20160901|2016-03-17 12:00,17,16.075,16.09,16.075,16.09,3
20160901|2016-03-17 13:00,17,16.065,16.065,16.065,16.065,12
20160901|2016-03-17 19:30,18,16.04,16.04,16.04,16.04,1
20160901|2016-03-18 01:00,18,16.19,16.19,16.19,16.19,2
20160901|2016-03-18 03:30,18,16.085,16.085,16.085,16.085,1
20160901|2016-03-18 07:00,18,16.04,16.04,16.03,16.03,2
20160901|2016-03-18 08:00,18,16.065,16.065,16.005,16.005,2
20160901|2016-03-18 11:30,18,15.895,15.895,15.875,15.875,9
20160901|2016-03-18 12:00,18,15.88,15.885,15.87,15.87,37
20160901|2016-03-18 14:30,18,15.89,15.89,15.89,15.89,1
20160901|2016-03-20 19:30,21,15.89,15.89,15.89,15.89,2
20160901|2016-03-21 04:00,21,15.84,15.84,15.84,15.84,1
20160901|2016-03-21 04:30,21,15.85,15.85,15.85,15.85,1
20160901|2016-03-21 08:00,21,15.83,15.845,15.83,15.845,3
20160901|2016-03-21 08:30,21,15.945,15.945,15.945,15.945,1
20160901|2016-03-21 09:00,21,15.95,15.95,15.94,15.94,3
20160901|2016-03-21 09:30,21,15.9,15.905,15.88,15.88,19
20160901|2016-03-21 10:00,21,15.89,15.955,15.885,15.955,6
20160901|2016-03-21 10:30,21,15.925,15.925,15.92,15.92,6
20160901|2016-03-21 11:00,21,15.95,15.95,15.95,15.95,1
20160901|2016-03-21 11:30,21,15.955,15.955,15.92,15.92,6
20160901|2016-03-21 12:00,21,15.93,15.93,15.93,15.93,1
20160901|2016-03-22 02:00,22,16.095,16.095,16.095,16.095,1
20160901|2016-03-22 03:00,22,16.09,16.09,16.06,16.06,3
20160901|2016-03-22 07:30,22,16.025,16.025,16.025,16.025,1
20160901|2016-03-22 08:00,22,15.99,15.99,15.99,15.99,1
20160901|2016-03-22 12:00,22,15.9,15.9,15.9,15.9,2
20160901|2016-03-22 23:00,23,15.835,15.835,15.835,15.835,2
20160901|2016-03-23 02:00,23,15.79,15.79,15.79,15.79,10
20160901|2016-03-23 07:00,23,15.52,15.585,15.4,15.585,8
20160901|2016-03-23 08:00,23,15.445,15.445,15.445,15.445,3
20160901|2016-03-23 09:00,23,15.365,15.37,15.36,15.37,4
20160901|2016-03-23 10:00,23,15.345,15.345,15.345,15.345,1
20160901|2016-03-23 11:30,23,15.34,15.34,15.34,15.34,1
20160901|2016-03-23 12:00,23,15.34,15.345,15.34,15.345,2
20160901|2016-03-23 13:30,23,15.37,15.37,15.37,15.37,1
20160901|2016-03-23 14:30,23,15.315,15.315,15.315,15.315,1
20160901|2016-03-23 23:00,24,15.345,15.345,15.345,15.345,2
20160901|2016-03-23 23:30,24,15.335,15.335,15.335,15.335,1
20160901|2016-03-24 00:00,24,15.345,15.345,15.345,15.345,1
20160901|2016-03-24 07:30,24,15.37,15.395,15.37,15.375,8
20160901|2016-03-24 08:00,24,15.355,15.38,15.35,15.37,11
20160901|2016-03-24 08:30,24,15.37,15.38,15.365,15.38,8
20160901|2016-03-24 09:30,24,15.33,15.33,15.33,15.33,1
20160901|2016-03-24 10:30,24,15.305,15.305,15.305,15.305,1
20160901|2016-03-24 11:00,24,15.31,15.31,15.305,15.305,11
20160901|2016-03-24 11:30,24,15.275,15.275,15.26,15.26,4
20160901|2016-03-24 12:00,24,15.27,15.275,15.265,15.265,37
20160901|2016-03-28 07:30,28,15.34,15.34,15.325,15.325,2
20160901|2016-03-28 08:00,28,15.32,15.39,15.32,15.39,3
20160901|2016-03-28 08:30,28,15.375,15.405,15.375,15.4,20
20160901|2016-03-28 09:00,28,15.355,15.365,15.32,15.32,5
20160901|2016-03-28 09:30,28,15.32,15.32,15.315,15.315,2
20160901|2016-03-28 10:00,28,15.305,15.305,15.29,15.29,3
20160901|2016-03-28 10:30,28,15.315,15.315,15.315,15.315,1
20160901|2016-03-28 11:00,28,15.31,15.31,15.275,15.275,2
20160901|2016-03-28 11:30,28,15.27,15.27,15.245,15.245,4
20160901|2016-03-28 12:00,28,15.275,15.275,15.275,15.275,2
20160901|2016-03-28 13:30,28,15.285,15.285,15.285,15.285,1
20160901|2016-03-29 07:30,29,15.215,15.215,15.215,15.215,1
20160901|2016-03-29 08:00,29,15.255,15.32,15.245,15.32,4
20160901|2016-03-29 08:30,29,15.28,15.28,15.28,15.28,2
20160901|2016-03-29 09:00,29,15.29,15.29,15.285,15.29,4
20160901|2016-03-29 10:00,29,15.235,15.235,15.2,15.2,2
20160901|2016-03-29 10:30,29,15.245,15.245,15.235,15.235,3
20160901|2016-03-29 11:00,29,15.22,15.22,15.22,15.22,1
20160901|2016-03-29 11:30,29,15.4,15.4,15.4,15.4,3
20160901|2016-03-29 12:00,29,15.31,15.31,15.3,15.31,5
20160901|2016-03-29 13:30,29,15.42,15.425,15.42,15.425,3
20160901|2016-03-29 20:00,30,15.45,15.45,15.45,15.45,1
20160901|2016-03-30 04:00,30,15.45,15.45,15.45,15.45,2
20160901|2016-03-30 08:00,30,15.405,15.405,15.405,15.405,2
20160901|2016-03-30 10:00,30,15.315,15.315,15.315,15.315,2
20160901|2016-03-30 12:00,30,15.3,15.3,15.3,15.3,2
20160901|2016-03-31 03:30,31,15.435,15.435,15.435,15.435,2
20160901|2016-03-31 06:30,31,15.485,15.485,15.485,15.485,1
20160901|2016-03-31 08:00,31,15.53,15.535,15.525,15.525,6
20160901|2016-03-31 09:00,31,15.56,15.56,15.56,15.56,1
20160901|2016-03-31 10:30,31,15.515,15.52,15.515,15.52,7
20160901|2016-03-31 11:00,31,15.5,15.5,15.49,15.5,18
20160901|2016-03-31 12:00,31,15.535,15.55,15.535,15.55,31
20160901|2016-04-01 06:30,1,15.43,15.43,15.415,15.415,2
20160901|2016-04-01 07:30,1,15.23,15.23,15.12,15.12,3
20160901|2016-04-01 08:00,1,15.07,15.07,14.99,15.025,17
20160901|2016-04-01 09:00,1,14.95,14.99,14.95,14.99,2
20160901|2016-04-01 10:00,1,15.02,15.02,15.005,15.005,2
20160901|2016-04-01 10:30,1,14.955,14.955,14.955,14.955,1
20160901|2016-04-01 11:30,1,15,15,15,15,1
20160901|2016-04-01 12:00,1,15.055,15.145,15.055,15.14,8
20160901|2016-04-04 08:00,4,15.12,15.12,15.12,15.12,3
20160901|2016-04-04 08:30,4,15.125,15.125,15.12,15.125,4
20160901|2016-04-04 09:00,4,15.13,15.13,15.08,15.08,15
20160901|2016-04-04 09:30,4,15.07,15.07,15.065,15.065,9
20160901|2016-04-04 11:00,4,15.085,15.085,15.08,15.08,2
20160901|2016-04-04 11:30,4,15.035,15.035,15.035,15.035,1
20160901|2016-04-04 12:00,4,15.035,15.035,15.035,15.035,1
20160901|2016-04-04 17:30,5,15.03,15.03,15.03,15.03,1
20160901|2016-04-05 03:00,5,15.24,15.24,15.24,15.24,1
20160901|2016-04-05 07:30,5,15.24,15.275,15.24,15.275,2
20160901|2016-04-05 08:00,5,15.215,15.23,15.215,15.23,5
20160901|2016-04-05 08:30,5,15.23,15.23,15.23,15.23,1
20160901|2016-04-05 09:00,5,15.19,15.195,15.19,15.195,3
20160901|2016-04-05 09:30,5,15.185,15.185,15.185,15.185,1
20160901|2016-04-05 10:00,5,15.19,15.19,15.19,15.19,1
20160901|2016-04-05 10:30,5,15.195,15.225,15.195,15.225,2
20160901|2016-04-05 11:00,5,15.2,15.2,15.2,15.2,1
20160901|2016-04-05 11:30,5,15.2,15.2,15.2,15.2,1
20160901|2016-04-05 12:00,5,15.185,15.185,15.185,15.185,2
20160901|2016-04-05 13:30,5,15.175,15.175,15.175,15.175,1
20160901|2016-04-05 20:30,6,15.2,15.2,15.19,15.19,2
20160901|2016-04-06 06:00,6,15.105,15.105,15.1,15.1,2
20160901|2016-04-06 07:30,6,15.015,15.015,15.015,15.015,2
20160901|2016-04-06 08:00,6,15.03,15.06,15.03,15.06,2
20160901|2016-04-06 08:30,6,15.115,15.125,15.095,15.1,8
20160901|2016-04-06 09:00,6,15.12,15.12,15.065,15.065,4
20160901|2016-04-06 09:30,6,15.085,15.085,15.085,15.085,1
20160901|2016-04-06 10:00,6,15.11,15.115,15.11,15.11,3
20160901|2016-04-06 10:30,6,15.245,15.245,15.245,15.245,1
20160901|2016-04-06 11:00,6,15.19,15.19,15.175,15.175,2
20160901|2016-04-06 12:00,6,15.105,15.12,15.105,15.12,3
20160901|2016-04-06 13:00,6,15.145,15.145,15.145,15.145,1
20160901|2016-04-06 13:30,6,15.13,15.13,15.13,15.13,1
20160901|2016-04-06 19:30,7,15.15,15.15,15.15,15.15,1
20160901|2016-04-07 03:30,7,15.22,15.22,15.22,15.22,1
20160901|2016-04-07 07:00,7,15.325,15.325,15.315,15.315,2
20160901|2016-04-07 07:30,7,15.31,15.31,15.31,15.31,1
20160901|2016-04-07 08:00,7,15.33,15.35,15.325,15.335,11
20160901|2016-04-07 08:30,7,15.43,15.43,15.43,15.43,2
20160901|2016-04-07 09:00,7,15.38,15.38,15.37,15.37,3
20160901|2016-04-07 09:30,7,15.345,15.365,15.345,15.365,2
20160901|2016-04-07 10:00,7,15.365,15.38,15.365,15.38,2
20160901|2016-04-07 10:30,7,15.375,15.375,15.375,15.375,1
20160901|2016-04-07 11:00,7,15.345,15.345,15.34,15.34,2
20160901|2016-04-07 11:30,7,15.33,15.33,15.33,15.33,1
20160901|2016-04-07 12:00,7,15.3,15.3,15.22,15.225,8
20160901|2016-04-07 14:30,7,15.26,15.275,15.26,15.275,4
20160901|2016-04-08 07:00,8,15.285,15.29,15.285,15.29,2
20160901|2016-04-08 07:30,8,15.29,15.29,15.265,15.265,3
20160901|2016-04-08 08:00,8,15.28,15.31,15.28,15.305,7
20160901|2016-04-08 08:30,8,15.305,15.36,15.305,15.36,2
20160901|2016-04-08 09:00,8,15.39,15.41,15.38,15.395,6
20160901|2016-04-08 09:30,8,15.37,15.37,15.365,15.37,3
20160901|2016-04-08 10:00,8,15.395,15.415,15.395,15.415,2
20160901|2016-04-08 10:30,8,15.41,15.41,15.385,15.385,2
20160901|2016-04-08 11:00,8,15.405,15.405,15.4,15.4,2
20160901|2016-04-08 11:30,8,15.42,15.425,15.42,15.425,2
20160901|2016-04-08 12:00,8,15.45,15.45,15.445,15.445,3
20160901|2016-04-10 17:00,11,15.5,15.5,15.5,15.5,1
20160901|2016-04-10 20:00,11,15.46,15.52,15.46,15.52,6
20160901|2016-04-11 02:30,11,15.58,15.58,15.58,15.58,1
20160901|2016-04-11 04:30,11,15.585,15.585,15.585,15.585,1
20160901|2016-04-11 07:00,11,15.7,15.71,15.7,15.71,2
20160901|2016-04-11 07:30,11,15.83,15.835,15.83,15.835,2
20160901|2016-04-11 08:00,11,15.81,15.83,15.81,15.815,10
20160901|2016-04-11 08:30,11,15.81,15.885,15.81,15.885,9
20160901|2016-04-11 09:00,11,15.9,15.9,15.87,15.875,5
20160901|2016-04-11 09:30,11,15.91,15.92,15.91,15.92,2
20160901|2016-04-11 10:00,11,15.935,16.005,15.935,16.005,5
20160901|2016-04-11 10:30,11,15.985,16,15.98,16,3
20160901|2016-04-11 11:00,11,16.02,16.02,16.015,16.015,2
20160901|2016-04-11 11:30,11,16,16.03,16,16.03,4
20160901|2016-04-11 12:00,11,16.045,16.045,16.03,16.03,6
20160901|2016-04-11 15:00,11,15.99,15.99,15.99,15.99,2
20160901|2016-04-12 06:30,12,16.19,16.21,16.19,16.21,25
20160901|2016-04-12 07:00,12,16.215,16.215,16.17,16.17,4
20160901|2016-04-12 07:30,12,16.195,16.195,16.195,16.195,1
20160901|2016-04-12 08:00,12,16.14,16.21,16.13,16.13,9
20160901|2016-04-12 08:30,12,16.155,16.155,16.135,16.135,3
20160901|2016-04-12 09:30,12,16.165,16.165,16.165,16.165,1
20160901|2016-04-12 10:30,12,16.2,16.2,16.2,16.2,3
20160901|2016-04-12 11:00,12,16.21,16.21,16.21,16.21,4
20160901|2016-04-12 12:00,12,16.3,16.3,16.29,16.29,3
20160901|2016-04-12 13:30,12,16.27,16.275,16.27,16.275,2
20160901|2016-04-12 14:30,12,16.3,16.3,16.3,16.3,2
20160901|2016-04-12 18:30,13,16.24,16.24,16.24,16.24,2
20160901|2016-04-12 19:30,13,16.24,16.24,16.24,16.24,1
20160901|2016-04-13 00:00,13,16.13,16.14,16.12,16.14,5
20160901|2016-04-13 04:00,13,16.14,16.14,16.14,16.14,1
20160901|2016-04-13 05:00,13,16.12,16.12,16.12,16.12,1
20160901|2016-04-13 05:30,13,16.125,16.125,16.125,16.125,1
20160901|2016-04-13 07:00,13,16.17,16.215,16.17,16.215,3
20160901|2016-04-13 07:30,13,16.23,16.23,16.22,16.23,4
20160901|2016-04-13 08:00,13,16.275,16.35,16.275,16.34,6
20160901|2016-04-13 08:30,13,16.38,16.38,16.19,16.21,8
20160901|2016-04-13 09:00,13,16.215,16.31,16.215,16.285,6
20160901|2016-04-13 09:30,13,16.27,16.345,16.27,16.345,3
20160901|2016-04-13 10:00,13,16.34,16.34,16.32,16.32,6
20160901|2016-04-13 10:30,13,16.275,16.31,16.275,16.305,5
20160901|2016-04-13 11:00,13,16.31,16.31,16.285,16.285,2
20160901|2016-04-13 11:30,13,16.33,16.38,16.33,16.37,8
20160901|2016-04-13 12:00,13,16.41,16.41,16.39,16.39,6
20160901|2016-04-13 14:00,13,16.325,16.325,16.31,16.31,11
20160901|2016-04-13 15:00,13,16.32,16.32,16.32,16.32,1
20160901|2016-04-13 17:30,14,16.315,16.315,16.315,16.315,2
20160901|2016-04-13 18:00,14,16.31,16.31,16.31,16.31,16
20160901|2016-04-13 18:30,14,16.285,16.285,16.285,16.285,1
20160901|2016-04-13 19:00,14,16.2,16.2,16.2,16.2,2
20160901|2016-04-14 01:30,14,16.16,16.16,16.16,16.16,1
20160901|2016-04-14 04:00,14,16.265,16.265,16.265,16.265,2
20160901|2016-04-14 05:30,14,16.235,16.235,16.235,16.235,1
20160901|2016-04-14 07:00,14,16.16,16.165,16.16,16.165,3
20160901|2016-04-14 07:30,14,16.24,16.24,16.24,16.24,1
20160901|2016-04-14 08:30,14,16.295,16.295,16.255,16.255,3
20160901|2016-04-14 09:00,14,16.315,16.315,16.315,16.315,1
20160901|2016-04-14 09:30,14,16.285,16.285,16.24,16.24,7
20160901|2016-04-14 10:00,14,16.225,16.255,16.2,16.255,47
20160901|2016-04-14 10:30,14,16.24,16.24,16.2,16.2,3
20160901|2016-04-14 11:30,14,16.24,16.24,16.23,16.23,8
20160901|2016-04-14 12:00,14,16.245,16.275,16.24,16.245,20
20160901|2016-04-14 14:30,14,16.245,16.245,16.245,16.245,1
20160901|2016-04-14 17:00,15,16.245,16.245,16.245,16.245,8
20160901|2016-04-14 21:30,15,16.235,16.235,16.235,16.235,1
20160901|2016-04-15 04:00,15,16.285,16.285,16.285,16.285,6
20160901|2016-04-15 06:30,15,16.285,16.285,16.285,16.285,1
20160901|2016-04-15 07:00,15,16.235,16.255,16.235,16.255,3
20160901|2016-04-15 07:30,15,16.265,16.265,16.265,16.265,1
20160901|2016-04-15 08:00,15,16.295,16.295,16.27,16.27,4
20160901|2016-04-15 08:30,15,16.295,16.295,16.28,16.28,2
20160901|2016-04-15 09:00,15,16.265,16.265,16.265,16.265,2
20160901|2016-04-15 09:30,15,16.285,16.285,16.28,16.28,2
20160901|2016-04-15 10:00,15,16.295,16.305,16.295,16.305,2
20160901|2016-04-15 10:30,15,16.375,16.385,16.365,16.365,3
20160901|2016-04-15 11:30,15,16.395,16.395,16.385,16.385,2
20160901|2016-04-15 12:00,15,16.42,16.46,16.39,16.39,6
20160901|2016-04-15 12:30,15,16.365,16.38,16.365,16.38,8
20160901|2016-04-15 13:30,15,16.33,16.33,16.33,16.33,1
20160901|2016-04-15 15:00,15,16.325,16.325,16.325,16.325,1
20160901|2016-04-17 17:00,18,16.365,16.38,16.365,16.38,2
20160901|2016-04-17 20:00,18,16.285,16.285,16.285,16.285,1
20160901|2016-04-17 20:30,18,16.285,16.285,16.25,16.25,2
20160901|2016-04-17 22:00,18,16.25,16.25,16.25,16.25,1
20160901|2016-04-18 01:30,18,16.24,16.24,16.24,16.24,1
20160901|2016-04-18 02:00,18,16.24,16.24,16.235,16.235,10
20160901|2016-04-18 07:00,18,16.355,16.355,16.345,16.345,5
20160901|2016-04-18 07:30,18,16.345,16.375,16.34,16.34,23
20160901|2016-04-18 08:00,18,16.345,16.385,16.33,16.355,43
20160901|2016-04-18 08:30,18,16.35,16.35,16.335,16.335,4
20160901|2016-04-18 09:00,18,16.32,16.325,16.315,16.325,4
20160901|2016-04-18 09:30,18,16.335,16.355,16.335,16.355,4
20160901|2016-04-18 10:00,18,16.35,16.35,16.35,16.35,1
20160901|2016-04-18 10:30,18,16.35,16.395,16.35,16.355,8
20160901|2016-04-18 11:30,18,16.305,16.325,16.305,16.32,3
20160901|2016-04-18 12:00,18,16.33,16.345,16.33,16.335,7
20160901|2016-04-19 01:30,19,16.655,16.73,16.655,16.73,7
20160901|2016-04-19 02:00,19,16.73,16.73,16.73,16.73,2
20160901|2016-04-19 02:30,19,16.72,16.72,16.655,16.655,3
20160901|2016-04-19 03:00,19,16.71,16.71,16.71,16.71,2
20160901|2016-04-19 04:00,19,16.89,16.89,16.89,16.89,2
20160901|2016-04-19 05:00,19,16.815,16.815,16.8,16.81,12
20160901|2016-04-19 05:30,19,16.82,16.82,16.805,16.81,5
20160901|2016-04-19 06:00,19,16.76,16.76,16.76,16.76,1
20160901|2016-04-19 06:30,19,16.8,16.81,16.8,16.81,4
20160901|2016-04-19 07:00,19,16.98,17,16.94,16.94,39
20160901|2016-04-19 07:30,19,16.97,16.99,16.97,16.99,2
20160901|2016-04-19 08:00,19,17.03,17.1,17.03,17.1,7
20160901|2016-04-19 08:30,19,17.115,17.125,17.04,17.04,42
20160901|2016-04-19 09:00,19,17.105,17.105,17.025,17.025,4
20160901|2016-04-19 09:30,19,17.02,17.07,17.02,17.07,8
20160901|2016-04-19 10:00,19,17.09,17.09,17.09,17.09,1
20160901|2016-04-19 10:30,19,17.06,17.085,17.06,17.085,2
20160901|2016-04-19 11:00,19,17.055,17.055,17.055,17.055,2
20160901|2016-04-19 11:30,19,16.985,16.985,16.985,16.985,1
20160901|2016-04-19 12:00,19,17.03,17.06,17.03,17.05,8
20160901|2016-04-19 15:00,19,17.04,17.04,17.04,17.04,1
20160901|2016-04-19 20:30,20,17.25,17.26,17.235,17.235,7
20160901|2016-04-19 22:00,20,17.265,17.265,17.265,17.265,1
20160901|2016-04-20 00:00,20,17.23,17.23,17.23,17.23,1
20160901|2016-04-20 00:30,20,17.18,17.18,17.18,17.18,1
20160901|2016-04-20 01:00,20,17.015,17.015,17.01,17.01,5
20160901|2016-04-20 03:30,20,17.01,17.01,17.01,17.01,1
20160901|2016-04-20 06:30,20,17.2,17.2,17.2,17.2,1
20160901|2016-04-20 07:00,20,17.21,17.21,17.21,17.21,4
20160901|2016-04-20 07:30,20,17.185,17.185,17.185,17.185,1
20160901|2016-04-20 08:00,20,17.155,17.22,17.145,17.22,5
20160901|2016-04-20 08:30,20,17.2,17.24,17.2,17.24,3
20160901|2016-04-20 09:00,20,17.205,17.215,17.205,17.215,2
20160901|2016-04-20 09:30,20,17.18,17.205,17.18,17.205,3
20160901|2016-04-20 10:00,20,17.21,17.215,17.21,17.215,3
20160901|2016-04-20 10:30,20,17.23,17.23,17.23,17.23,1
20160901|2016-04-20 11:00,20,17.225,17.245,17.215,17.245,6
20160901|2016-04-20 11:30,20,17.265,17.27,17.265,17.27,3
20160901|2016-04-20 12:00,20,17.225,17.235,17.225,17.235,3
20160901|2016-04-20 12:30,20,17.225,17.23,17.225,17.23,3
20160901|2016-04-20 13:00,20,17.23,17.245,17.23,17.245,7
20160901|2016-04-20 13:30,20,17.21,17.22,17.21,17.22,2
20160901|2016-04-20 14:00,20,17.115,17.115,17.115,17.115,1
20160901|2016-04-20 14:30,20,17.065,17.065,17.065,17.065,1
20160901|2016-04-20 18:00,21,17.06,17.06,17.06,17.06,1
20160901|2016-04-20 19:00,21,17.025,17.025,17.025,17.025,1
20160901|2016-04-20 21:30,21,17.5,17.5,17.5,17.5,1
20160901|2016-04-20 23:30,21,17.375,17.375,17.365,17.365,2
20160901|2016-04-21 00:30,21,17.455,17.5,17.455,17.5,2
20160901|2016-04-21 01:00,21,17.66,17.66,17.555,17.555,5
20160901|2016-04-21 01:30,21,17.57,17.61,17.54,17.61,6
20160901|2016-04-21 02:30,21,17.52,17.52,17.42,17.42,4
20160901|2016-04-21 05:30,21,17.505,17.505,17.505,17.505,1
20160901|2016-04-21 06:30,21,17.425,17.425,17.42,17.42,3
20160901|2016-04-21 07:00,21,17.515,17.795,17.515,17.735,20
20160901|2016-04-21 07:30,21,17.74,17.74,17.68,17.72,6
20160901|2016-04-21 08:00,21,17.71,17.755,17.325,17.405,21
20160901|2016-04-21 08:30,21,17.32,17.32,16.885,16.92,29
20160901|2016-04-21 09:00,21,16.985,17.21,16.985,17.12,8
20160901|2016-04-21 09:30,21,17.035,17.175,17.035,17.175,8
20160901|2016-04-21 10:00,21,17.15,17.2,17.13,17.2,7
20160901|2016-04-21 10:30,21,17.21,17.245,17.165,17.245,7
20160901|2016-04-21 11:00,21,17.225,17.225,17.205,17.205,2
20160901|2016-04-21 11:30,21,17.215,17.22,17.19,17.215,21
20160901|2016-04-21 12:00,21,17.19,17.21,17.175,17.18,13
20160901|2016-04-21 12:30,21,17.145,17.145,17.145,17.145,1
20160901|2016-04-21 13:00,21,17.14,17.14,17.11,17.11,3
20160901|2016-04-21 14:00,21,17.13,17.13,17.13,17.13,1
20160901|2016-04-22 07:00,22,17.355,17.355,17.335,17.335,3
20160901|2016-04-22 07:30,22,17.38,17.41,17.32,17.39,9
20160901|2016-04-22 08:00,22,17.38,17.4,17.35,17.35,10
20160901|2016-04-22 08:30,22,17.32,17.415,17.3,17.415,10
20160901|2016-04-22 09:00,22,17.405,17.425,17.38,17.38,6
20160901|2016-04-22 09:30,22,17.415,17.415,17.325,17.335,6
20160901|2016-04-22 10:00,22,17.33,17.33,17.26,17.265,4
20160901|2016-04-22 10:30,22,17.22,17.22,17.1,17.155,4
20160901|2016-04-22 11:00,22,17.135,17.135,17.09,17.105,5
20160901|2016-04-22 11:30,22,17.05,17.06,16.985,16.985,4
20160901|2016-04-22 12:00,22,16.975,17.005,16.975,16.99,4
20160901|2016-04-22 12:30,22,17.04,17.04,17.04,17.04,1
20160901|2016-04-22 13:00,22,17.04,17.04,17.04,17.04,1
20160901|2016-04-24 17:30,25,17.085,17.085,17.085,17.085,1
20160901|2016-04-24 19:00,25,17.12,17.12,17.12,17.12,5
20160901|2016-04-24 20:00,25,17.03,17.03,17.02,17.02,2
20160901|2016-04-25 01:30,25,17.19,17.195,17.19,17.195,4
20160901|2016-04-25 04:00,25,16.93,16.96,16.92,16.96,4
20160901|2016-04-25 07:00,25,17.075,17.09,17.075,17.09,2
20160901|2016-04-25 07:30,25,17.11,17.12,17.105,17.105,5
20160901|2016-04-25 08:00,25,17.085,17.12,17.085,17.105,15
20160901|2016-04-25 08:30,25,17.12,17.18,17.11,17.18,20
20160901|2016-04-25 09:00,25,17.16,17.225,17.16,17.165,11
20160901|2016-04-25 09:30,25,17.145,17.15,17.115,17.115,5
20160901|2016-04-25 10:00,25,17.14,17.16,17.14,17.155,8
20160901|2016-04-25 10:30,25,17.16,17.17,17.12,17.12,6
20160901|2016-04-25 11:00,25,17.125,17.135,17.1,17.135,4
20160901|2016-04-25 11:30,25,17.13,17.13,17.11,17.115,3
20160901|2016-04-25 12:00,25,17.13,17.135,17.095,17.1,14
20160901|2016-04-25 13:30,25,17.05,17.05,17.05,17.05,1
20160901|2016-04-25 14:30,25,17.1,17.1,17.1,17.1,1
20160901|2016-04-26 00:00,26,17.07,17.07,17.07,17.07,1
20160901|2016-04-26 01:00,26,17.045,17.045,17.045,17.045,1
20160901|2016-04-26 02:00,26,17,17,17,17,2
20160901|2016-04-26 02:30,26,17.055,17.065,17.055,17.065,2
20160901|2016-04-26 03:30,26,17.1,17.1,17.1,17.1,1
20160901|2016-04-26 04:00,26,17.085,17.085,17.085,17.085,1
20160901|2016-04-26 04:30,26,17.155,17.155,17.13,17.13,7
20160901|2016-04-26 06:30,26,17.01,17.01,17,17.01,4
20160901|2016-04-26 07:00,26,16.95,16.975,16.95,16.975,3
20160901|2016-04-26 07:30,26,17.035,17.035,17.01,17.025,21
20160901|2016-04-26 08:00,26,17.02,17.16,17.02,17.14,35
20160901|2016-04-26 08:30,26,17.16,17.165,17.1,17.125,27
20160901|2016-04-26 09:00,26,17.15,17.15,17.125,17.14,9
20160901|2016-04-26 09:30,26,17.09,17.11,17.09,17.11,4
20160901|2016-04-26 10:00,26,17.125,17.15,17.125,17.15,3
20160901|2016-04-26 10:30,26,17.17,17.22,17.17,17.22,7
20160901|2016-04-26 11:00,26,17.235,17.235,17.185,17.19,19
20160901|2016-04-26 11:30,26,17.18,17.185,17.18,17.185,2
20160901|2016-04-26 12:00,26,17.165,17.2,17.165,17.2,37
20160901|2016-04-26 13:00,26,17.19,17.215,17.19,17.205,5
20160901|2016-04-26 13:30,26,17.175,17.175,17.175,17.175,1
20160901|2016-04-26 14:30,26,17.205,17.205,17.205,17.205,2
20160901|2016-04-26 15:30,26,17.235,17.24,17.235,17.24,2
20160901|2016-04-26 20:00,27,17.35,17.35,17.35,17.35,4
20160901|2016-04-26 20:30,27,17.385,17.39,17.385,17.39,11
20160901|2016-04-26 21:00,27,17.4,17.4,17.4,17.4,3
20160901|2016-04-26 21:30,27,17.37,17.37,17.37,17.37,1
20160901|2016-04-26 23:30,27,17.37,17.37,17.37,17.37,1
20160901|2016-04-27 00:30,27,17.395,17.4,17.395,17.4,3
20160901|2016-04-27 01:00,27,17.41,17.41,17.41,17.41,1
20160901|2016-04-27 01:30,27,17.45,17.48,17.45,17.48,8
20160901|2016-04-27 02:00,27,17.44,17.44,17.41,17.41,6
20160901|2016-04-27 02:30,27,17.4,17.4,17.4,17.4,2
20160901|2016-04-27 03:00,27,17.435,17.435,17.435,17.435,1
20160901|2016-04-27 05:30,27,17.395,17.395,17.395,17.395,1
20160901|2016-04-27 06:00,27,17.45,17.45,17.44,17.44,12
20160901|2016-04-27 07:00,27,17.465,17.465,17.465,17.465,3
20160901|2016-04-27 08:00,27,17.475,17.475,17.305,17.325,24
20160901|2016-04-27 08:30,27,17.24,17.305,17.235,17.29,25
20160901|2016-04-27 09:00,27,17.33,17.35,17.325,17.33,7
20160901|2016-04-27 09:30,27,17.235,17.235,17.2,17.2,15
20160901|2016-04-27 10:00,27,17.2,17.28,17.185,17.28,9
20160901|2016-04-27 10:30,27,17.32,17.32,17.32,17.32,1
20160901|2016-04-27 11:00,27,17.335,17.34,17.335,17.34,3
20160901|2016-04-27 11:30,27,17.345,17.37,17.34,17.37,35
20160901|2016-04-27 12:00,27,17.355,17.38,17.345,17.375,20
20160901|2016-04-27 13:00,27,17.25,17.33,17.25,17.33,9
20160901|2016-04-27 13:30,27,17.35,17.35,17.35,17.35,1
20160901|2016-04-27 15:00,27,17.33,17.33,17.33,17.33,2
20160901|2016-04-27 17:00,28,17.32,17.32,17.32,17.32,1
20160901|2016-04-27 20:00,28,17.295,17.295,17.295,17.295,7
20160901|2016-04-27 22:30,28,17.38,17.38,17.375,17.375,3
20160901|2016-04-28 00:00,28,17.34,17.365,17.32,17.365,5
20160901|2016-04-28 00:30,28,17.385,17.385,17.385,17.385,1
20160901|2016-04-28 01:00,28,17.395,17.42,17.395,17.415,11
20160901|2016-04-28 02:30,28,17.44,17.485,17.44,17.475,12
20160901|2016-04-28 03:30,28,17.48,17.48,17.48,17.48,1
20160901|2016-04-28 05:00,28,17.445,17.445,17.435,17.435,6
20160901|2016-04-28 06:00,28,17.395,17.395,17.395,17.395,1
20160901|2016-04-28 07:00,28,17.4,17.485,17.4,17.465,33
20160901|2016-04-28 07:30,28,17.47,17.48,17.425,17.445,56
20160901|2016-04-28 08:00,28,17.465,17.475,17.41,17.435,53
20160901|2016-04-28 08:30,28,17.435,17.45,17.41,17.44,22
20160901|2016-04-28 09:00,28,17.44,17.445,17.425,17.435,138
20160901|2016-04-28 09:30,28,17.435,17.44,17.42,17.42,34
20160901|2016-04-28 10:00,28,17.43,17.63,17.43,17.63,122
20160901|2016-04-28 10:30,28,17.65,17.685,17.595,17.605,34
20160901|2016-04-28 11:00,28,17.61,17.635,17.59,17.59,9
20160901|2016-04-28 11:30,28,17.58,17.635,17.58,17.63,12
20160901|2016-04-28 12:00,28,17.645,17.655,17.595,17.63,35
20160901|2016-04-28 12:30,28,17.62,17.645,17.62,17.645,8
20160901|2016-04-28 13:00,28,17.645,17.645,17.62,17.625,8
20160901|2016-04-28 13:30,28,17.635,17.675,17.635,17.66,3
20160901|2016-04-28 14:30,28,17.705,17.715,17.705,17.715,2
20160901|2016-04-28 15:00,28,17.685,17.685,17.68,17.685,5
20160901|2016-04-28 18:30,29,17.695,17.695,17.695,17.695,1
20160901|2016-04-28 20:00,29,17.78,17.885,17.78,17.885,4
20160901|2016-04-28 20:30,29,17.925,17.925,17.89,17.91,7
20160901|2016-04-28 21:00,29,17.865,17.865,17.865,17.865,1
20160901|2016-04-28 21:30,29,17.9,17.96,17.9,17.95,3
20160901|2016-04-28 22:00,29,17.89,17.89,17.89,17.89,5
20160901|2016-04-28 22:30,29,17.875,17.875,17.875,17.875,2
20160901|2016-04-28 23:30,29,17.89,17.89,17.89,17.89,1
20160901|2016-04-29 00:00,29,17.895,17.895,17.895,17.895,3
20160901|2016-04-29 00:30,29,17.88,17.88,17.855,17.855,4
20160901|2016-04-29 01:00,29,17.845,17.86,17.775,17.795,106
20160901|2016-04-29 02:00,29,17.815,17.83,17.815,17.83,3
20160901|2016-04-29 03:00,29,17.89,17.91,17.89,17.905,7
20160901|2016-04-29 04:00,29,17.865,17.865,17.865,17.865,1
20160901|2016-04-29 06:00,29,17.955,17.96,17.925,17.925,12
20160901|2016-04-29 06:30,29,17.8,17.865,17.8,17.865,4
20160901|2016-04-29 07:00,29,17.845,17.845,17.765,17.835,13
20160901|2016-04-29 07:30,29,17.855,17.895,17.845,17.845,10
20160901|2016-04-29 08:00,29,17.865,17.935,17.865,17.93,18
20160901|2016-04-29 08:30,29,17.92,18.01,17.9,17.9,92
20160901|2016-04-29 09:00,29,17.925,17.945,17.89,17.945,24
20160901|2016-04-29 09:30,29,17.945,17.985,17.935,17.98,11
20160901|2016-04-29 10:00,29,17.965,18.045,17.965,17.98,9
20160901|2016-04-29 10:30,29,17.98,17.99,17.91,17.945,13
20160901|2016-04-29 11:00,29,17.91,17.93,17.9,17.93,18
20160901|2016-04-29 11:30,29,17.925,17.95,17.89,17.89,12
20160901|2016-04-29 12:00,29,17.885,17.885,17.83,17.83,77
20160901|2016-04-29 12:30,29,17.86,17.86,17.86,17.86,1
20160901|2016-04-29 13:00,29,17.88,17.9,17.88,17.9,7
20160901|2016-04-29 13:30,29,17.885,17.9,17.865,17.9,7
20160901|2016-04-29 14:00,29,17.93,17.935,17.93,17.935,2
20160901|2016-04-29 14:30,29,17.925,17.925,17.915,17.915,6
20160901|2016-04-29 15:30,29,17.935,17.94,17.935,17.94,2
20160901|2016-05-01 17:00,2,17.965,17.965,17.91,17.91,5
20160901|2016-05-01 17:30,2,17.895,17.895,17.895,17.895,2
20160901|2016-05-01 18:00,2,17.915,17.94,17.915,17.935,5
20160901|2016-05-01 19:00,2,17.895,17.895,17.875,17.875,6
20160901|2016-05-01 19:30,2,17.935,17.96,17.935,17.935,11
20160901|2016-05-01 21:00,2,17.89,17.89,17.89,17.89,1
20160901|2016-05-01 22:30,2,17.84,17.84,17.82,17.82,3
20160901|2016-05-02 01:00,2,17.895,17.9,17.895,17.9,4
20160901|2016-05-02 01:30,2,17.9,17.9,17.885,17.885,3
20160901|2016-05-02 02:00,2,17.88,17.88,17.875,17.875,2
20160901|2016-05-02 03:30,2,17.83,17.83,17.83,17.83,1
20160901|2016-05-02 04:00,2,17.88,17.88,17.88,17.88,1
20160901|2016-05-02 04:30,2,17.965,17.965,17.965,17.965,1
20160901|2016-05-02 05:00,2,17.965,18,17.965,18,2
20160901|2016-05-02 05:30,2,18,18,18,18,1
20160901|2016-05-02 06:00,2,17.97,17.97,17.97,17.97,1
20160901|2016-05-02 06:30,2,18.035,18.035,18.015,18.02,5
20160901|2016-05-02 07:00,2,18.07,18.07,18.025,18.025,3
20160901|2016-05-02 07:30,2,17.98,17.98,17.95,17.95,10
20160901|2016-05-02 08:00,2,17.99,17.99,17.895,17.9,35
20160901|2016-05-02 08:30,2,17.885,17.895,17.82,17.895,32
20160901|2016-05-02 09:00,2,17.88,17.9,17.69,17.69,50
20160901|2016-05-02 09:30,2,17.78,17.81,17.775,17.81,30
20160901|2016-05-02 10:00,2,17.825,17.84,17.825,17.84,6
20160901|2016-05-02 10:30,2,17.82,17.845,17.82,17.825,13
20160901|2016-05-02 11:00,2,17.745,17.745,17.7,17.7,18
20160901|2016-05-02 11:30,2,17.695,17.735,17.695,17.735,6
20160901|2016-05-02 12:00,2,17.735,17.755,17.715,17.73,42
20160901|2016-05-02 12:30,2,17.71,17.71,17.615,17.615,12
20160901|2016-05-02 13:00,2,17.605,17.63,17.585,17.615,15
20160901|2016-05-02 13:30,2,17.605,17.605,17.595,17.605,6
20160901|2016-05-02 14:30,2,17.615,17.615,17.595,17.595,8
20160901|2016-05-02 15:30,2,17.625,17.625,17.625,17.625,4
20160901|2016-05-02 19:30,3,17.66,17.67,17.66,17.67,3
20160901|2016-05-02 20:30,3,17.75,17.75,17.75,17.75,1
20160901|2016-05-02 21:00,3,17.755,17.765,17.755,17.765,3
20160901|2016-05-02 22:00,3,17.72,17.72,17.72,17.72,2
20160901|2016-05-02 22:30,3,17.77,17.78,17.77,17.78,3
20160901|2016-05-02 23:00,3,17.68,17.68,17.68,17.68,1
20160901|2016-05-03 00:30,3,17.7,17.7,17.7,17.7,1
20160901|2016-05-03 01:30,3,17.715,17.78,17.71,17.76,17
20160901|2016-05-03 02:00,3,17.775,17.775,17.76,17.76,2
20160901|2016-05-03 02:30,3,17.735,17.745,17.735,17.745,2
20160901|2016-05-03 03:00,3,17.745,17.745,17.745,17.745,3
20160901|2016-05-03 04:00,3,17.685,17.685,17.685,17.685,1
20160901|2016-05-03 05:00,3,17.71,17.71,17.71,17.71,4
20160901|2016-05-03 05:30,3,17.695,17.695,17.64,17.64,6
20160901|2016-05-03 06:00,3,17.585,17.585,17.585,17.585,1
20160901|2016-05-03 06:30,3,17.645,17.655,17.52,17.52,7
20160901|2016-05-03 07:00,3,17.64,17.68,17.62,17.67,24
20160901|2016-05-03 07:30,3,17.66,17.68,17.65,17.66,16
20160901|2016-05-03 08:00,3,17.67,17.725,17.65,17.68,29
20160901|2016-05-03 08:30,3,17.63,17.645,17.59,17.59,33
20160901|2016-05-03 09:00,3,17.59,17.62,17.46,17.51,70
20160901|2016-05-03 09:30,3,17.49,17.505,17.435,17.48,23
20160901|2016-05-03 10:00,3,17.43,17.48,17.43,17.465,13
20160901|2016-05-03 10:30,3,17.475,17.495,17.46,17.46,21
20160901|2016-05-03 11:00,3,17.455,17.475,17.455,17.475,12
20160901|2016-05-03 11:30,3,17.47,17.485,17.47,17.485,8
20160901|2016-05-03 12:00,3,17.505,17.58,17.505,17.545,77
20160901|2016-05-03 12:30,3,17.535,17.535,17.535,17.535,1
20160901|2016-05-03 13:00,3,17.52,17.525,17.5,17.5,7
20160901|2016-05-03 13:30,3,17.51,17.51,17.5,17.5,17
20160901|2016-05-03 14:30,3,17.51,17.51,17.51,17.51,3
20160901|2016-05-03 15:00,3,17.51,17.51,17.51,17.51,1
20160901|2016-05-03 17:00,4,17.495,17.495,17.495,17.495,2
20160901|2016-05-03 18:30,4,17.54,17.54,17.54,17.54,5
20160901|2016-05-03 21:00,4,17.39,17.39,17.38,17.38,6
20160901|2016-05-03 22:30,4,17.365,17.365,17.365,17.365,1
20160901|2016-05-03 23:00,4,17.375,17.39,17.375,17.39,2
20160901|2016-05-03 23:30,4,17.41,17.41,17.41,17.41,1
20160901|2016-05-04 00:30,4,17.39,17.39,17.39,17.39,1
20160901|2016-05-04 01:00,4,17.405,17.405,17.405,17.405,7
20160901|2016-05-04 02:00,4,17.405,17.42,17.405,17.42,3
20160901|2016-05-04 03:00,4,17.44,17.44,17.44,17.44,1
20160901|2016-05-04 03:30,4,17.405,17.405,17.405,17.405,4
20160901|2016-05-04 04:00,4,17.395,17.395,17.395,17.395,1
20160901|2016-05-04 04:30,4,17.3,17.305,17.29,17.305,4
20160901|2016-05-04 05:00,4,17.325,17.325,17.325,17.325,1
20160901|2016-05-04 05:30,4,17.295,17.295,17.295,17.295,1
20160901|2016-05-04 06:00,4,17.29,17.29,17.29,17.29,2
20160901|2016-05-04 06:30,4,17.325,17.35,17.325,17.35,5
20160901|2016-05-04 07:00,4,17.395,17.52,17.395,17.5,14
20160901|2016-05-04 07:30,4,17.47,17.525,17.47,17.525,4
20160901|2016-05-04 08:00,4,17.485,17.485,17.43,17.445,8
20160901|2016-05-04 08:30,4,17.485,17.495,17.485,17.495,4
20160901|2016-05-04 09:00,4,17.46,17.485,17.42,17.485,14
20160901|2016-05-04 09:30,4,17.465,17.465,17.415,17.455,9
20160901|2016-05-04 10:00,4,17.44,17.455,17.415,17.42,10
20160901|2016-05-04 10:30,4,17.445,17.445,17.38,17.38,14
20160901|2016-05-04 11:00,4,17.415,17.415,17.405,17.41,19
20160901|2016-05-04 11:30,4,17.415,17.415,17.4,17.4,8
20160901|2016-05-04 12:00,4,17.37,17.37,17.335,17.345,57
20160901|2016-05-04 12:30,4,17.35,17.35,17.35,17.35,1
20160901|2016-05-04 13:00,4,17.34,17.35,17.33,17.35,7
20160901|2016-05-04 13:30,4,17.4,17.43,17.4,17.43,2
20160901|2016-05-04 14:00,4,17.42,17.45,17.42,17.44,14
20160901|2016-05-04 15:00,4,17.44,17.44,17.44,17.44,2
20160901|2016-05-04 15:30,4,17.46,17.47,17.46,17.47,2
20160901|2016-05-04 19:00,5,17.535,17.535,17.535,17.535,1
20160901|2016-05-04 20:00,5,17.48,17.48,17.48,17.48,2
20160901|2016-05-04 20:30,5,17.465,17.465,17.465,17.465,1
20160901|2016-05-04 21:30,5,17.53,17.55,17.53,17.55,4
20160901|2016-05-04 23:00,5,17.525,17.525,17.525,17.525,1
20160901|2016-05-04 23:30,5,17.5,17.5,17.5,17.5,2
20160901|2016-05-05 01:30,5,17.51,17.51,17.505,17.505,3
20160901|2016-05-05 02:00,5,17.51,17.51,17.51,17.51,1
20160901|2016-05-05 02:30,5,17.5,17.5,17.48,17.48,2
20160901|2016-05-05 03:00,5,17.395,17.395,17.395,17.395,1
20160901|2016-05-05 05:30,5,17.465,17.465,17.465,17.465,1
20160901|2016-05-05 06:00,5,17.47,17.47,17.46,17.465,4
20160901|2016-05-05 06:30,5,17.47,17.47,17.47,17.47,1
20160901|2016-05-05 07:00,5,17.58,17.67,17.58,17.61,12
20160901|2016-05-05 07:30,5,17.675,17.675,17.645,17.645,3
20160901|2016-05-05 08:00,5,17.7,17.72,17.675,17.675,22
20160901|2016-05-05 08:30,5,17.665,17.665,17.605,17.605,11
20160901|2016-05-05 09:00,5,17.64,17.645,17.63,17.63,10
20160901|2016-05-05 09:30,5,17.54,17.55,17.45,17.505,21
20160901|2016-05-05 10:00,5,17.51,17.51,17.41,17.465,18
20160901|2016-05-05 10:30,5,17.41,17.435,17.38,17.405,20
20160901|2016-05-05 11:00,5,17.39,17.41,17.39,17.41,3
20160901|2016-05-05 11:30,5,17.44,17.445,17.435,17.435,7
20160901|2016-05-05 12:00,5,17.425,17.425,17.34,17.345,33
20160901|2016-05-05 13:00,5,17.405,17.405,17.4,17.4,3
20160901|2016-05-05 13:30,5,17.4,17.4,17.385,17.385,7
20160901|2016-05-05 14:00,5,17.38,17.38,17.38,17.38,11
20160901|2016-05-05 14:30,5,17.425,17.425,17.425,17.425,1
20160901|2016-05-05 21:00,6,17.45,17.45,17.45,17.45,1
20160901|2016-05-05 21:30,6,17.465,17.48,17.465,17.48,2
20160901|2016-05-05 23:30,6,17.415,17.415,17.415,17.415,1
20160901|2016-05-06 01:00,6,17.31,17.35,17.31,17.35,2
20160901|2016-05-06 02:00,6,17.4,17.4,17.38,17.395,4
20160901|2016-05-06 03:30,6,17.385,17.385,17.385,17.385,1
20160901|2016-05-06 04:00,6,17.435,17.445,17.435,17.445,2
20160901|2016-05-06 05:00,6,17.45,17.45,17.45,17.45,1
20160901|2016-05-06 06:00,6,17.46,17.47,17.46,17.465,4
20160901|2016-05-06 06:30,6,17.395,17.395,17.395,17.395,1
20160901|2016-05-06 07:00,6,17.39,17.405,17.28,17.37,22
20160901|2016-05-06 07:30,6,17.46,17.58,17.44,17.5,128
20160901|2016-05-06 08:00,6,17.525,17.525,17.45,17.46,13
20160901|2016-05-06 08:30,6,17.475,17.535,17.42,17.535,18
20160901|2016-05-06 09:00,6,17.55,17.55,17.485,17.52,29
20160901|2016-05-06 09:30,6,17.55,17.595,17.545,17.595,28
20160901|2016-05-06 10:00,6,17.565,17.64,17.56,17.62,17
20160901|2016-05-06 10:30,6,17.635,17.665,17.62,17.62,18
20160901|2016-05-06 11:00,6,17.62,17.63,17.62,17.63,5
20160901|2016-05-06 11:30,6,17.625,17.65,17.615,17.63,13
20160901|2016-05-06 12:00,6,17.635,17.635,17.565,17.575,22
20160901|2016-05-06 13:00,6,17.555,17.555,17.53,17.53,9
20160901|2016-05-06 13:30,6,17.53,17.54,17.53,17.54,7
20160901|2016-05-08 18:00,9,17.53,17.535,17.525,17.535,3
20160901|2016-05-08 20:00,9,17.535,17.535,17.535,17.535,1
20160901|2016-05-08 22:00,9,17.465,17.465,17.465,17.465,1
20160901|2016-05-09 00:00,9,17.515,17.515,17.515,17.515,1
20160901|2016-05-09 00:30,9,17.475,17.475,17.475,17.475,1
20160901|2016-05-09 01:30,9,17.465,17.47,17.465,17.47,8
20160901|2016-05-09 02:00,9,17.47,17.47,17.46,17.46,2
20160901|2016-05-09 02:30,9,17.45,17.45,17.42,17.42,8
20160901|2016-05-09 03:00,9,17.425,17.44,17.425,17.44,2
20160901|2016-05-09 03:30,9,17.475,17.475,17.475,17.475,1
20160901|2016-05-09 04:00,9,17.475,17.475,17.475,17.475,1
20160901|2016-05-09 05:00,9,17.465,17.465,17.465,17.465,1
20160901|2016-05-09 06:00,9,17.455,17.455,17.455,17.455,1
20160901|2016-05-09 06:30,9,17.365,17.365,17.365,17.365,1
20160901|2016-05-09 07:00,9,17.39,17.39,17.335,17.335,6
20160901|2016-05-09 07:30,9,17.32,17.335,17.31,17.31,8
20160901|2016-05-09 08:00,9,17.3,17.315,17.14,17.155,119
20160901|2016-05-09 08:30,9,17.13,17.17,17.03,17.085,63
20160901|2016-05-09 09:00,9,17.05,17.12,17.05,17.08,72
20160901|2016-05-09 09:30,9,17.115,17.145,17.115,17.145,11
20160901|2016-05-09 10:00,9,17.135,17.135,17.06,17.06,7
20160901|2016-05-09 10:30,9,17.065,17.07,17.04,17.07,8
20160901|2016-05-09 11:00,9,17.065,17.07,17.015,17.07,24
20160901|2016-05-09 11:30,9,17.07,17.09,17.065,17.09,5
20160901|2016-05-09 12:00,9,17.08,17.155,17.08,17.13,31
20160901|2016-05-09 12:30,9,17.125,17.125,17.12,17.12,3
20160901|2016-05-09 13:00,9,17.1,17.115,17.09,17.115,7
20160901|2016-05-09 13:30,9,17.095,17.095,17.06,17.065,16
20160901|2016-05-09 14:30,9,17.05,17.05,17.04,17.04,3
20160901|2016-05-09 15:30,9,17.07,17.115,17.07,17.115,8
20160901|2016-05-09 17:00,10,17.11,17.11,17.11,17.11,1
20160901|2016-05-09 17:30,10,17.065,17.065,17.065,17.065,1
20160901|2016-05-09 18:00,10,17.07,17.07,17.07,17.07,4
20160901|2016-05-09 19:00,10,17.02,17.02,17.02,17.02,1
20160901|2016-05-09 20:00,10,17.03,17.03,17.01,17.01,6
20160901|2016-05-09 20:30,10,17.04,17.04,17.025,17.025,2
20160901|2016-05-09 22:00,10,17.075,17.1,17.055,17.1,24
20160901|2016-05-10 00:30,10,17.11,17.11,17.105,17.11,5
20160901|2016-05-10 01:00,10,17.105,17.105,17.09,17.1,30
20160901|2016-05-10 01:30,10,17.12,17.12,17.12,17.12,4
20160901|2016-05-10 02:00,10,17.17,17.18,17.155,17.175,9
20160901|2016-05-10 02:30,10,17.175,17.175,17.175,17.175,3
20160901|2016-05-10 04:00,10,17.19,17.22,17.145,17.145,8
20160901|2016-05-10 04:30,10,17.14,17.185,17.14,17.185,3
20160901|2016-05-10 06:30,10,17.105,17.105,17.105,17.105,2
20160901|2016-05-10 07:00,10,17.155,17.16,17.155,17.16,2
20160901|2016-05-10 07:30,10,17.16,17.195,17.14,17.17,22
20160901|2016-05-10 08:00,10,17.16,17.18,17.13,17.175,24
20160901|2016-05-10 08:30,10,17.18,17.2,17.15,17.185,20
20160901|2016-05-10 09:00,10,17.165,17.19,17.1,17.1,68
20160901|2016-05-10 09:30,10,17.125,17.175,17.1,17.15,73
20160901|2016-05-10 10:00,10,17.15,17.15,17.125,17.125,3
20160901|2016-05-10 11:30,10,17.12,17.12,17.12,17.12,2
20160901|2016-05-10 12:00,10,17.135,17.165,17.135,17.165,36
20160901|2016-05-10 12:30,10,17.18,17.2,17.14,17.14,39
20160901|2016-05-10 13:00,10,17.145,17.18,17.145,17.18,4
20160901|2016-05-10 13:30,10,17.2,17.215,17.2,17.215,10
20160901|2016-05-10 14:00,10,17.21,17.21,17.2,17.2,2
20160901|2016-05-10 14:30,10,17.19,17.19,17.19,17.19,2
20160901|2016-05-10 20:00,11,17.26,17.3,17.26,17.3,14
20160901|2016-05-10 20:30,11,17.3,17.3,17.3,17.3,1
20160901|2016-05-10 22:00,11,17.29,17.295,17.29,17.295,10
20160901|2016-05-10 23:30,11,17.295,17.295,17.295,17.295,1
20160901|2016-05-11 00:30,11,17.31,17.37,17.31,17.37,6
20160901|2016-05-11 01:00,11,17.38,17.4,17.38,17.4,3
20160901|2016-05-11 02:00,11,17.385,17.385,17.385,17.385,3
20160901|2016-05-11 02:30,11,17.38,17.39,17.38,17.39,2
20160901|2016-05-11 03:00,11,17.39,17.39,17.39,17.39,1
20160901|2016-05-11 03:30,11,17.365,17.375,17.365,17.375,8
20160901|2016-05-11 04:00,11,17.395,17.415,17.395,17.415,4
20160901|2016-05-11 05:30,11,17.45,17.56,17.45,17.555,22
20160901|2016-05-11 06:00,11,17.555,17.635,17.555,17.605,52
20160901|2016-05-11 06:30,11,17.59,17.655,17.59,17.635,16
20160901|2016-05-11 07:00,11,17.65,17.65,17.61,17.61,17
20160901|2016-05-11 07:30,11,17.6,17.61,17.55,17.565,48
20160901|2016-05-11 08:00,11,17.545,17.575,17.505,17.545,24
20160901|2016-05-11 08:30,11,17.525,17.58,17.525,17.54,25
20160901|2016-05-11 09:00,11,17.545,17.545,17.515,17.52,21
20160901|2016-05-11 09:30,11,17.525,17.585,17.525,17.525,27
20160901|2016-05-11 10:00,11,17.52,17.52,17.435,17.445,33
20160901|2016-05-11 10:30,11,17.46,17.465,17.46,17.465,2
20160901|2016-05-11 11:00,11,17.43,17.44,17.43,17.435,20
20160901|2016-05-11 11:30,11,17.4,17.4,17.39,17.39,8
20160901|2016-05-11 12:00,11,17.39,17.395,17.36,17.375,32
20160901|2016-05-11 12:30,11,17.375,17.4,17.375,17.4,5
20160901|2016-05-11 13:00,11,17.4,17.405,17.4,17.4,54
20160901|2016-05-11 13:30,11,17.42,17.42,17.42,17.42,5
20160901|2016-05-11 14:30,11,17.425,17.47,17.425,17.47,30
20160901|2016-05-11 15:00,11,17.485,17.485,17.485,17.485,1
20160901|2016-05-11 17:00,12,17.48,17.5,17.48,17.5,2
20160901|2016-05-11 20:00,12,17.51,17.51,17.51,17.51,1
20160901|2016-05-12 02:00,12,17.335,17.335,17.335,17.335,1
20160901|2016-05-12 02:30,12,17.335,17.335,17.33,17.33,3
20160901|2016-05-12 03:00,12,17.4,17.405,17.385,17.405,7
20160901|2016-05-12 04:00,12,17.335,17.335,17.335,17.335,1
20160901|2016-05-12 05:00,12,17.405,17.405,17.405,17.405,1
20160901|2016-05-12 05:30,12,17.3,17.315,17.3,17.315,2
20160901|2016-05-12 06:30,12,17.34,17.34,17.34,17.34,5
20160901|2016-05-12 07:00,12,17.36,17.36,17.345,17.345,6
20160901|2016-05-12 07:30,12,17.295,17.365,17.29,17.325,18
20160901|2016-05-12 08:00,12,17.34,17.47,17.34,17.47,35
20160901|2016-05-12 08:30,12,17.465,17.49,17.41,17.445,27
20160901|2016-05-12 09:00,12,17.455,17.455,17.385,17.41,40
20160901|2016-05-12 09:30,12,17.39,17.43,17.33,17.35,30
20160901|2016-05-12 10:00,12,17.35,17.35,17.09,17.16,199
20160901|2016-05-12 10:30,12,17.145,17.155,17.13,17.155,40
20160901|2016-05-12 11:00,12,17.165,17.17,17.16,17.16,12
20160901|2016-05-12 11:30,12,17.16,17.19,17.155,17.185,10
20160901|2016-05-12 12:00,12,17.18,17.19,17.15,17.155,19
20160901|2016-05-12 12:30,12,17.15,17.155,17.145,17.155,4
20160901|2016-05-12 13:00,12,17.17,17.185,17.17,17.18,6
20160901|2016-05-12 13:30,12,17.19,17.19,17.145,17.145,12
20160901|2016-05-12 14:30,12,17.13,17.13,17.12,17.12,21
20160901|2016-05-12 15:00,12,17.15,17.15,17.125,17.125,2
20160901|2016-05-12 15:30,12,17.12,17.12,17.12,17.12,30
20160901|2016-05-12 17:00,13,17.065,17.065,17.065,17.065,1
20160901|2016-05-12 18:00,13,17.13,17.13,17.13,17.13,1
20160901|2016-05-12 18:30,13,17.14,17.14,17.14,17.14,5
20160901|2016-05-12 19:00,13,17.14,17.14,17.14,17.14,1
20160901|2016-05-12 19:30,13,17.105,17.105,17.105,17.105,1
20160901|2016-05-12 20:30,13,17.105,17.105,17.105,17.105,1
20160901|2016-05-12 22:00,13,17.075,17.075,17.075,17.075,4
20160901|2016-05-12 23:00,13,17.12,17.12,17.12,17.12,3
20160901|2016-05-13 00:30,13,17.22,17.22,17.22,17.22,1
20160901|2016-05-13 01:00,13,17.22,17.22,17.2,17.2,3
20160901|2016-05-13 01:30,13,17.185,17.24,17.185,17.24,3
20160901|2016-05-13 02:00,13,17.17,17.17,17.15,17.15,31
20160901|2016-05-13 02:30,13,17.22,17.22,17.22,17.22,2
20160901|2016-05-13 03:00,13,17.19,17.19,17.19,17.19,1
20160901|2016-05-13 04:00,13,17.22,17.22,17.22,17.22,1
20160901|2016-05-13 05:00,13,17.18,17.18,17.18,17.18,1
20160901|2016-05-13 06:00,13,17.18,17.18,17.18,17.18,1
20160901|2016-05-13 06:30,13,17.2,17.21,17.2,17.205,4
20160901|2016-05-13 07:00,13,17.17,17.17,16.985,17.03,26
20160901|2016-05-13 07:30,13,16.99,17.02,16.9,17,80
20160901|2016-05-13 08:00,13,17.02,17.13,16.99,17.07,62
20160901|2016-05-13 08:30,13,17.045,17.085,17.025,17.045,24
20160901|2016-05-13 09:00,13,17.045,17.065,16.995,17.04,22
20160901|2016-05-13 09:30,13,17.07,17.165,17.07,17.155,51
20160901|2016-05-13 10:00,13,17.15,17.18,17.135,17.135,27
20160901|2016-05-13 10:30,13,17.175,17.18,17.14,17.165,15
20160901|2016-05-13 11:00,13,17.15,17.175,17.13,17.14,10
20160901|2016-05-13 11:30,13,17.145,17.17,17.145,17.155,20
20160901|2016-05-13 12:00,13,17.155,17.19,17.15,17.17,58
20160901|2016-05-13 12:30,13,17.165,17.175,17.165,17.175,10
20160901|2016-05-13 13:00,13,17.185,17.19,17.185,17.19,3
20160901|2016-05-13 13:30,13,17.195,17.195,17.195,17.195,10
20160901|2016-05-15 17:00,16,17.18,17.18,17.18,17.18,1
20160901|2016-05-15 18:00,16,17.21,17.21,17.21,17.21,3
20160901|2016-05-15 20:30,16,17.16,17.16,17.15,17.15,2
20160901|2016-05-15 21:00,16,17.22,17.33,17.22,17.33,7
20160901|2016-05-15 22:00,16,17.3,17.3,17.3,17.3,10
20160901|2016-05-15 22:30,16,17.37,17.37,17.37,17.37,3
20160901|2016-05-15 23:00,16,17.38,17.41,17.38,17.41,6
20160901|2016-05-15 23:30,16,17.395,17.395,17.395,17.395,1
20160901|2016-05-16 00:30,16,17.36,17.365,17.36,17.365,13
20160901|2016-05-16 01:00,16,17.42,17.42,17.42,17.42,3
20160901|2016-05-16 01:30,16,17.395,17.395,17.38,17.38,11
20160901|2016-05-16 02:30,16,17.41,17.41,17.405,17.405,10
20160901|2016-05-16 03:00,16,17.39,17.39,17.39,17.39,2
20160901|2016-05-16 03:30,16,17.385,17.385,17.375,17.375,8
20160901|2016-05-16 04:00,16,17.385,17.385,17.385,17.385,1
20160901|2016-05-16 04:30,16,17.385,17.395,17.385,17.395,5
20160901|2016-05-16 05:00,16,17.4,17.41,17.4,17.405,5
20160901|2016-05-16 05:30,16,17.39,17.39,17.39,17.39,1
20160901|2016-05-16 06:00,16,17.42,17.425,17.42,17.425,9
20160901|2016-05-16 06:30,16,17.39,17.39,17.39,17.39,1
20160901|2016-05-16 07:00,16,17.42,17.42,17.385,17.39,20
20160901|2016-05-16 07:30,16,17.4,17.47,17.395,17.435,22
20160901|2016-05-16 08:00,16,17.44,17.44,17.405,17.42,19
20160901|2016-05-16 08:30,16,17.42,17.455,17.41,17.43,38
20160901|2016-05-16 09:00,16,17.44,17.475,17.37,17.37,36
20160901|2016-05-16 09:30,16,17.33,17.33,17.235,17.245,81
20160901|2016-05-16 10:00,16,17.275,17.28,17.245,17.26,23
20160901|2016-05-16 10:30,16,17.27,17.275,17.255,17.275,16
20160901|2016-05-16 11:00,16,17.275,17.275,17.255,17.265,27
20160901|2016-05-16 11:30,16,17.27,17.275,17.26,17.275,18
20160901|2016-05-16 12:00,16,17.26,17.26,17.195,17.205,36
20160901|2016-05-16 12:30,16,17.21,17.215,17.21,17.215,2
20160901|2016-05-16 13:00,16,17.22,17.22,17.22,17.22,2
20160901|2016-05-16 13:30,16,17.215,17.215,17.2,17.2,19
20160901|2016-05-16 15:30,16,17.215,17.215,17.215,17.215,1
20160901|2016-05-16 17:30,17,17.25,17.25,17.25,17.25,2
20160901|2016-05-16 20:30,17,17.3,17.33,17.3,17.33,10
20160901|2016-05-17 01:00,17,17.29,17.29,17.29,17.29,1
20160901|2016-05-17 02:30,17,17.295,17.295,17.295,17.295,2
20160901|2016-05-17 03:30,17,17.26,17.26,17.215,17.215,6
20160901|2016-05-17 04:00,17,17.215,17.215,17.215,17.215,2
20160901|2016-05-17 04:30,17,17.205,17.205,17.205,17.205,1
20160901|2016-05-17 05:00,17,17.225,17.225,17.225,17.225,1
20160901|2016-05-17 06:00,17,17.185,17.185,17.185,17.185,2
20160901|2016-05-17 07:00,17,17.21,17.21,17.21,17.21,1
20160901|2016-05-17 07:30,17,17.14,17.25,17.12,17.21,36
20160901|2016-05-17 08:00,17,17.23,17.27,17.21,17.23,43
20160901|2016-05-17 08:30,17,17.225,17.295,17.21,17.28,67
20160901|2016-05-17 09:00,17,17.3,17.345,17.295,17.325,73
20160901|2016-05-17 09:30,17,17.31,17.42,17.3,17.42,57
20160901|2016-05-17 10:00,17,17.39,17.39,17.345,17.39,19
20160901|2016-05-17 10:30,17,17.405,17.405,17.355,17.365,5
20160901|2016-05-17 11:00,17,17.37,17.385,17.36,17.36,12
20160901|2016-05-17 11:30,17,17.35,17.35,17.29,17.3,20
20160901|2016-05-17 12:00,17,17.285,17.305,17.27,17.3,22
20160901|2016-05-17 13:00,17,17.295,17.295,17.295,17.295,3
20160901|2016-05-17 13:30,17,17.29,17.29,17.285,17.285,15
20160901|2016-05-17 14:00,17,17.295,17.295,17.295,17.295,1
20160901|2016-05-17 15:30,17,17.33,17.335,17.33,17.33,10
20160901|2016-05-17 17:00,18,17.315,17.355,17.315,17.355,2
20160901|2016-05-17 19:00,18,17.295,17.335,17.295,17.335,10
20160901|2016-05-17 20:30,18,17.305,17.305,17.305,17.305,1
20160901|2016-05-18 01:00,18,17.185,17.185,17.185,17.185,1
20160901|2016-05-18 02:00,18,17.11,17.11,17.095,17.1,3
20160901|2016-05-18 03:00,18,17.095,17.095,17.08,17.095,3
20160901|2016-05-18 03:30,18,17.085,17.085,17.085,17.085,5
20160901|2016-05-18 04:30,18,17.055,17.12,17.055,17.12,2
20160901|2016-05-18 05:00,18,17.07,17.115,17.07,17.115,2
20160901|2016-05-18 06:00,18,17.12,17.15,17.12,17.15,5
20160901|2016-05-18 07:00,18,17.135,17.135,17.08,17.08,4
20160901|2016-05-18 08:00,18,17.06,17.075,16.975,17.055,40
20160901|2016-05-18 08:30,18,17.055,17.23,17.02,17.195,93
20160901|2016-05-18 09:00,18,17.19,17.22,17.15,17.19,43
20160901|2016-05-18 09:30,18,17.15,17.16,17.13,17.16,9
20160901|2016-05-18 10:00,18,17.135,17.135,17.135,17.135,1
20160901|2016-05-18 10:30,18,17.16,17.165,17.155,17.155,3
20160901|2016-05-18 11:00,18,17.19,17.19,17.19,17.19,1
20160901|2016-05-18 12:00,18,17.19,17.19,17.175,17.18,7
20160901|2016-05-18 12:30,18,17.195,17.21,17.195,17.21,8
20160901|2016-05-18 13:00,18,17.115,17.12,17.04,17.04,11
20160901|2016-05-18 13:30,18,17.08,17.08,17.065,17.065,11
20160901|2016-05-18 14:00,18,16.985,16.985,16.96,16.96,4
20160901|2016-05-18 14:30,18,16.92,16.92,16.825,16.91,15
20160901|2016-05-18 15:00,18,16.91,16.94,16.91,16.94,6
20160901|2016-05-18 15:30,18,16.95,16.97,16.95,16.97,15
20160901|2016-05-18 17:00,19,16.935,16.935,16.935,16.935,1
20160901|2016-05-18 19:30,19,16.93,16.93,16.93,16.93,1
20160901|2016-05-18 20:00,19,16.955,16.955,16.955,16.955,1
20160901|2016-05-18 20:30,19,16.91,16.91,16.91,16.91,1
20160901|2016-05-18 23:00,19,16.885,16.885,16.885,16.885,5
20160901|2016-05-18 23:30,19,16.89,16.89,16.89,16.89,1
20160901|2016-05-19 00:00,19,16.885,16.885,16.85,16.855,8
20160901|2016-05-19 00:30,19,16.85,16.85,16.755,16.755,13
20160901|2016-05-19 01:00,19,16.71,16.755,16.7,16.755,10
20160901|2016-05-19 01:30,19,16.785,16.785,16.735,16.735,5
20160901|2016-05-19 02:00,19,16.73,16.76,16.73,16.76,3
20160901|2016-05-19 02:30,19,16.8,16.8,16.78,16.78,9
20160901|2016-05-19 03:00,19,16.77,16.77,16.725,16.725,2
20160901|2016-05-19 03:30,19,16.715,16.72,16.715,16.72,3
20160901|2016-05-19 04:30,19,16.745,16.745,16.745,16.745,3
20160901|2016-05-19 06:00,19,16.7,16.725,16.69,16.69,23
20160901|2016-05-19 06:30,19,16.705,16.705,16.64,16.655,7
20160901|2016-05-19 07:00,19,16.615,16.615,16.505,16.51,46
20160901|2016-05-19 07:30,19,16.515,16.555,16.47,16.495,87
20160901|2016-05-19 08:00,19,16.49,16.52,16.425,16.445,48
20160901|2016-05-19 08:30,19,16.435,16.475,16.415,16.415,51
20160901|2016-05-19 09:00,19,16.43,16.47,16.395,16.455,26
20160901|2016-05-19 09:30,19,16.46,16.495,16.435,16.47,65
20160901|2016-05-19 10:00,19,16.475,16.5,16.455,16.475,35
20160901|2016-05-19 10:30,19,16.48,16.555,16.48,16.555,32
20160901|2016-05-19 11:00,19,16.56,16.56,16.505,16.505,33
20160901|2016-05-19 11:30,19,16.5,16.505,16.475,16.48,20
20160901|2016-05-19 12:00,19,16.5,16.56,16.5,16.535,32
20160901|2016-05-19 12:30,19,16.54,16.555,16.54,16.555,10
20160901|2016-05-19 13:00,19,16.545,16.56,16.545,16.56,7
20160901|2016-05-19 13:30,19,16.57,16.57,16.57,16.57,7
20160901|2016-05-19 14:00,19,16.55,16.55,16.55,16.55,1
20160901|2016-05-19 14:30,19,16.55,16.55,16.55,16.55,1
20160901|2016-05-19 15:00,19,16.53,16.53,16.53,16.53,1
20160901|2016-05-19 17:00,20,16.56,16.56,16.56,16.56,1
20160901|2016-05-19 17:30,20,16.59,16.59,16.59,16.59,1
20160901|2016-05-19 18:00,20,16.59,16.595,16.59,16.595,4
20160901|2016-05-19 18:30,20,16.575,16.575,16.575,16.575,1
20160901|2016-05-19 19:00,20,16.595,16.595,16.595,16.595,1
20160901|2016-05-19 23:30,20,16.565,16.565,16.56,16.56,6
20160901|2016-05-20 01:00,20,16.59,16.595,16.59,16.595,3
20160901|2016-05-20 01:30,20,16.6,16.6,16.59,16.59,11
20160901|2016-05-20 02:00,20,16.605,16.61,16.605,16.605,6
20160901|2016-05-20 03:30,20,16.63,16.63,16.63,16.63,2
20160901|2016-05-20 04:30,20,16.645,16.645,16.625,16.625,2
20160901|2016-05-20 05:30,20,16.65,16.65,16.65,16.65,2
20160901|2016-05-20 06:00,20,16.62,16.62,16.615,16.615,4
20160901|2016-05-20 07:00,20,16.615,16.615,16.58,16.58,5
20160901|2016-05-20 07:30,20,16.62,16.7,16.6,16.67,24
20160901|2016-05-20 08:00,20,16.675,16.705,16.675,16.69,33
20160901|2016-05-20 08:30,20,16.7,16.7,16.59,16.595,33
20160901|2016-05-20 09:00,20,16.59,16.605,16.5,16.515,28
20160901|2016-05-20 09:30,20,16.515,16.57,16.515,16.53,19
20160901|2016-05-20 10:00,20,16.555,16.555,16.51,16.51,5
20160901|2016-05-20 10:30,20,16.52,16.535,16.52,16.535,7
20160901|2016-05-20 11:00,20,16.555,16.565,16.555,16.565,5
20160901|2016-05-20 11:30,20,16.575,16.585,16.56,16.56,15
20160901|2016-05-20 12:00,20,16.545,16.585,16.535,16.585,12
20160901|2016-05-20 12:30,20,16.585,16.59,16.585,16.59,2
20160901|2016-05-20 13:00,20,16.605,16.605,16.605,16.605,2
20160901|2016-05-20 13:30,20,16.58,16.58,16.58,16.58,4
20160901|2016-05-22 17:30,23,16.53,16.54,16.53,16.54,2
20160901|2016-05-22 18:00,23,16.555,16.56,16.555,16.56,6
20160901|2016-05-22 20:00,23,16.61,16.61,16.61,16.61,1
20160901|2016-05-22 21:00,23,16.58,16.58,16.58,16.58,1
20160901|2016-05-23 00:30,23,16.52,16.52,16.39,16.39,8
20160901|2016-05-23 01:00,23,16.385,16.44,16.385,16.4,10
20160901|2016-05-23 01:30,23,16.4,16.44,16.39,16.44,8
20160901|2016-05-23 02:30,23,16.44,16.47,16.44,16.47,2
20160901|2016-05-23 03:00,23,16.44,16.44,16.44,16.44,10
20160901|2016-05-23 05:00,23,16.41,16.42,16.41,16.42,3
20160901|2016-05-23 05:30,23,16.42,16.42,16.42,16.42,1
20160901|2016-05-23 06:00,23,16.41,16.45,16.395,16.45,12
20160901|2016-05-23 06:30,23,16.435,16.46,16.435,16.46,3
20160901|2016-05-23 07:00,23,16.43,16.43,16.41,16.43,10
20160901|2016-05-23 07:30,23,16.435,16.435,16.41,16.435,12
20160901|2016-05-23 08:00,23,16.415,16.43,16.38,16.4,28
20160901|2016-05-23 08:30,23,16.45,16.465,16.4,16.44,66
20160901|2016-05-23 09:00,23,16.47,16.51,16.47,16.49,11
20160901|2016-05-23 09:30,23,16.495,16.52,16.47,16.47,51
20160901|2016-05-23 10:00,23,16.51,16.51,16.5,16.5,8
20160901|2016-05-23 10:30,23,16.455,16.47,16.43,16.43,5
20160901|2016-05-23 11:00,23,16.455,16.455,16.45,16.45,5
20160901|2016-05-23 11:30,23,16.45,16.47,16.45,16.47,7
20160901|2016-05-23 12:00,23,16.48,16.495,16.47,16.475,30
20160901|2016-05-23 13:00,23,16.485,16.495,16.485,16.495,6
20160901|2016-05-23 13:30,23,16.5,16.5,16.5,16.5,15
20160901|2016-05-23 14:30,23,16.495,16.495,16.475,16.475,3
20160901|2016-05-23 15:00,23,16.465,16.465,16.465,16.465,1
20160901|2016-05-23 15:30,23,16.45,16.45,16.45,16.45,1
20160901|2016-05-23 17:00,24,16.455,16.455,16.455,16.455,1
20160901|2016-05-23 19:30,24,16.425,16.45,16.425,16.45,2
20160901|2016-05-23 20:00,24,16.45,16.455,16.44,16.445,9
20160901|2016-05-23 21:00,24,16.405,16.41,16.4,16.4,7
20160901|2016-05-23 21:30,24,16.43,16.43,16.43,16.43,1
20160901|2016-05-23 22:00,24,16.37,16.37,16.36,16.36,3
20160901|2016-05-24 00:30,24,16.33,16.335,16.33,16.335,9
20160901|2016-05-24 01:30,24,16.35,16.35,16.325,16.325,2
20160901|2016-05-24 02:30,24,16.3,16.3,16.295,16.295,3
20160901|2016-05-24 03:00,24,16.31,16.31,16.31,16.31,1
20160901|2016-05-24 03:30,24,16.33,16.33,16.33,16.33,1
20160901|2016-05-24 04:00,24,16.345,16.355,16.345,16.355,2
20160901|2016-05-24 04:30,24,16.365,16.365,16.365,16.365,1
20160901|2016-05-24 05:30,24,16.36,16.36,16.33,16.335,6
20160901|2016-05-24 06:00,24,16.35,16.355,16.35,16.355,2
20160901|2016-05-24 06:30,24,16.355,16.37,16.355,16.37,8
20160901|2016-05-24 07:00,24,16.37,16.37,16.33,16.33,4
20160901|2016-05-24 07:30,24,16.325,16.365,16.325,16.36,22
20160901|2016-05-24 08:00,24,16.395,16.41,16.335,16.365,13
20160901|2016-05-24 08:30,24,16.37,16.39,16.35,16.38,10
20160901|2016-05-24 09:00,24,16.36,16.395,16.35,16.38,19
20160901|2016-05-24 09:30,24,16.37,16.5,16.37,16.42,52
20160901|2016-05-24 10:00,24,16.415,16.425,16.39,16.39,12
20160901|2016-05-24 10:30,24,16.39,16.39,16.325,16.335,6
20160901|2016-05-24 11:00,24,16.335,16.34,16.3,16.315,15
20160901|2016-05-24 11:30,24,16.32,16.325,16.31,16.325,9
20160901|2016-05-24 12:00,24,16.33,16.335,16.305,16.305,19
20160901|2016-05-24 12:30,24,16.29,16.295,16.29,16.295,9
20160901|2016-05-24 13:00,24,16.295,16.295,16.27,16.275,5
20160901|2016-05-24 13:30,24,16.3,16.31,16.29,16.29,17
20160901|2016-05-24 14:00,24,16.295,16.295,16.295,16.295,1
20160901|2016-05-24 14:30,24,16.29,16.29,16.29,16.29,2
20160901|2016-05-24 17:00,25,16.275,16.29,16.275,16.29,5
20160901|2016-05-24 20:30,25,16.31,16.325,16.31,16.325,3
20160901|2016-05-24 23:00,25,16.34,16.34,16.34,16.34,1
20160901|2016-05-24 23:30,25,16.335,16.335,16.335,16.335,1
20160901|2016-05-25 00:00,25,16.345,16.37,16.345,16.36,5
20160901|2016-05-25 00:30,25,16.345,16.345,16.31,16.315,20
20160901|2016-05-25 01:00,25,16.315,16.315,16.29,16.29,53
20160901|2016-05-25 01:30,25,16.29,16.33,16.29,16.33,10
20160901|2016-05-25 02:00,25,16.36,16.36,16.325,16.325,5
20160901|2016-05-25 02:30,25,16.315,16.315,16.305,16.31,15
20160901|2016-05-25 03:30,25,16.315,16.315,16.315,16.315,3
20160901|2016-05-25 04:00,25,16.305,16.305,16.305,16.305,3
20160901|2016-05-25 05:30,25,16.305,16.305,16.305,16.305,3
20160901|2016-05-25 06:00,25,16.29,16.31,16.29,16.31,3
20160901|2016-05-25 06:30,25,16.315,16.315,16.315,16.315,5
20160901|2016-05-25 07:00,25,16.385,16.385,16.385,16.385,1
20160901|2016-05-25 07:30,25,16.385,16.385,16.33,16.33,14
20160901|2016-05-25 08:00,25,16.34,16.38,16.32,16.355,17
20160901|2016-05-25 08:30,25,16.345,16.35,16.315,16.35,8
20160901|2016-05-25 09:00,25,16.375,16.425,16.375,16.38,56
20160901|2016-05-25 09:30,25,16.375,16.395,16.31,16.37,95
20160901|2016-05-25 10:00,25,16.365,16.4,16.365,16.395,60
20160901|2016-05-25 10:30,25,16.39,16.39,16.355,16.355,44
20160901|2016-05-25 11:00,25,16.355,16.365,16.34,16.34,32
20160901|2016-05-25 11:30,25,16.365,16.365,16.36,16.365,8
20160901|2016-05-25 12:00,25,16.375,16.375,16.31,16.345,67
20160901|2016-05-25 12:30,25,16.365,16.37,16.365,16.37,3
20160901|2016-05-25 13:00,25,16.365,16.365,16.365,16.365,2
20160901|2016-05-25 13:30,25,16.39,16.39,16.375,16.385,7
20160901|2016-05-25 14:00,25,16.39,16.39,16.39,16.39,5
20160901|2016-05-25 15:00,25,16.38,16.38,16.38,16.38,4
20160901|2016-05-25 17:00,26,16.33,16.33,16.325,16.325,3
20160901|2016-05-25 18:00,26,16.33,16.335,16.33,16.335,2
20160901|2016-05-25 19:30,26,16.4,16.405,16.395,16.395,6
20160901|2016-05-25 20:00,26,16.44,16.485,16.44,16.475,7
20160901|2016-05-25 20:30,26,16.465,16.475,16.465,16.47,9
20160901|2016-05-25 21:00,26,16.475,16.485,16.475,16.485,26
20160901|2016-05-25 21:30,26,16.49,16.54,16.49,16.54,58
20160901|2016-05-25 22:00,26,16.535,16.535,16.485,16.49,45
20160901|2016-05-25 22:30,26,16.5,16.5,16.5,16.5,4
20160901|2016-05-25 23:00,26,16.515,16.515,16.515,16.515,2
20160901|2016-05-26 00:30,26,16.515,16.515,16.515,16.515,3
20160901|2016-05-26 01:30,26,16.525,16.525,16.525,16.525,1
20160901|2016-05-26 02:00,26,16.52,16.52,16.52,16.52,2
20160901|2016-05-26 03:00,26,16.49,16.49,16.49,16.49,1
20160901|2016-05-26 03:30,26,16.44,16.47,16.44,16.47,3
20160901|2016-05-26 04:30,26,16.485,16.49,16.485,16.49,2
20160901|2016-05-26 06:00,26,16.545,16.575,16.545,16.575,11
20160901|2016-05-26 06:30,26,16.565,16.565,16.55,16.55,2
20160901|2016-05-26 07:00,26,16.56,16.56,16.52,16.52,8
20160901|2016-05-26 07:30,26,16.52,16.585,16.51,16.585,32
20160901|2016-05-26 08:00,26,16.6,16.63,16.58,16.615,43
20160901|2016-05-26 08:30,26,16.61,16.61,16.485,16.525,35
20160901|2016-05-26 09:00,26,16.465,16.505,16.45,16.505,134
20160901|2016-05-26 09:30,26,16.48,16.485,16.39,16.395,65
20160901|2016-05-26 10:00,26,16.395,16.44,16.375,16.43,53
20160901|2016-05-26 10:30,26,16.41,16.435,16.41,16.435,15
20160901|2016-05-26 11:00,26,16.45,16.45,16.395,16.395,25
20160901|2016-05-26 11:30,26,16.4,16.405,16.38,16.405,25
20160901|2016-05-26 12:00,26,16.42,16.42,16.385,16.405,70
20160901|2016-05-26 12:30,26,16.38,16.39,16.37,16.385,13
20160901|2016-05-26 13:00,26,16.4,16.4,16.4,16.4,2
20160901|2016-05-26 13:30,26,16.385,16.39,16.385,16.39,6
20160901|2016-05-26 14:30,26,16.4,16.4,16.395,16.395,5
20160901|2016-05-26 15:00,26,16.385,16.385,16.385,16.385,5
20160901|2016-05-26 15:30,26,16.38,16.38,16.38,16.38,1
20160901|2016-05-26 19:00,27,16.43,16.43,16.42,16.42,3
20160901|2016-05-26 20:00,27,16.4,16.4,16.355,16.36,7
20160901|2016-05-26 21:00,27,16.36,16.36,16.32,16.33,13
20160901|2016-05-26 21:30,27,16.3,16.3,16.2,16.23,21
20160901|2016-05-26 22:30,27,16.28,16.28,16.28,16.28,1
20160901|2016-05-27 00:30,27,16.34,16.34,16.34,16.34,1
20160901|2016-05-27 01:30,27,16.335,16.335,16.335,16.335,1
20160901|2016-05-27 02:30,27,16.345,16.39,16.345,16.39,4
20160901|2016-05-27 03:30,27,16.38,16.38,16.36,16.36,2
20160901|2016-05-27 04:00,27,16.35,16.35,16.34,16.35,5
20160901|2016-05-27 04:30,27,16.38,16.38,16.345,16.345,5
20160901|2016-05-27 06:30,27,16.36,16.36,16.36,16.36,1
20160901|2016-05-27 07:00,27,16.365,16.365,16.35,16.35,3
20160901|2016-05-27 07:30,27,16.37,16.37,16.295,16.31,17
20160901|2016-05-27 08:00,27,16.28,16.35,16.28,16.35,11
20160901|2016-05-27 08:30,27,16.32,16.33,16.305,16.33,30
20160901|2016-05-27 09:00,27,16.325,16.34,16.3,16.32,22
20160901|2016-05-27 09:30,27,16.31,16.31,16.27,16.3,13
20160901|2016-05-27 10:00,27,16.295,16.31,16.275,16.31,6
20160901|2016-05-27 10:30,27,16.31,16.31,16.31,16.31,1
20160901|2016-05-27 11:00,27,16.32,16.32,16.31,16.315,10
20160901|2016-05-27 11:30,27,16.3,16.31,16.3,16.31,6
20160901|2016-05-27 12:00,27,16.3,16.325,16.3,16.32,41
20160901|2016-05-27 12:30,27,16.3,16.3,16.23,16.28,21
20160901|2016-05-27 13:00,27,16.26,16.26,16.24,16.24,18
20160901|2016-05-27 13:30,27,16.215,16.25,16.2,16.25,15
20160901|2016-05-27 14:00,27,16.24,16.245,16.24,16.245,2
20160901|2016-05-27 14:30,27,16.225,16.265,16.225,16.265,6
20160901|2016-05-27 15:00,27,16.265,16.265,16.265,16.265,1
20160901|2016-05-27 15:30,27,16.28,16.28,16.28,16.28,3
20160901|2016-05-29 17:00,31,16.285,16.285,16.28,16.28,6
20160901|2016-05-29 18:30,31,16.21,16.21,16.21,16.21,1
20160901|2016-05-29 19:00,31,16.195,16.195,16.195,16.195,1
20160901|2016-05-29 19:30,31,16.18,16.18,16.17,16.17,3
20160901|2016-05-29 20:00,31,16.16,16.16,15.995,15.995,33
20160901|2016-05-29 20:30,31,15.995,16.05,15.975,16.05,10
20160901|2016-05-29 21:00,31,16.03,16.035,16.03,16.03,9
20160901|2016-05-29 21:30,31,16.03,16.04,16.025,16.04,4
20160901|2016-05-29 23:00,31,16.035,16.04,16.035,16.04,2
20160901|2016-05-29 23:30,31,16.025,16.025,16.025,16.025,2
20160901|2016-05-30 00:00,31,16,16,15.99,16,4
20160901|2016-05-30 00:30,31,16,16,16,16,2
20160901|2016-05-30 01:00,31,15.99,15.995,15.99,15.995,3
20160901|2016-05-30 01:30,31,16.015,16.015,16.005,16.005,2
20160901|2016-05-30 03:00,31,15.99,15.99,15.99,15.99,1
20160901|2016-05-30 03:30,31,15.985,15.985,15.985,15.985,6
20160901|2016-05-30 04:30,31,16.005,16.005,15.995,16,7
20160901|2016-05-30 05:00,31,16.025,16.035,16.02,16.035,5
20160901|2016-05-30 06:30,31,16.095,16.105,16.08,16.08,10
20160901|2016-05-30 07:00,31,16.08,16.08,16.05,16.05,2
20160901|2016-05-30 08:00,31,16.045,16.045,16.045,16.045,1
20160901|2016-05-30 10:30,31,16.085,16.085,16.085,16.085,1
20160901|2016-05-30 11:30,31,16.075,16.075,16.065,16.065,8
20160901|2016-05-30 19:00,31,16.1,16.1,16.1,16.1,1
20160901|2016-05-30 19:30,31,16.15,16.15,16.15,16.15,2
20160901|2016-05-30 20:00,31,16.1,16.15,16.1,16.15,3
20160901|2016-05-30 21:00,31,16.18,16.2,16.18,16.2,6
20160901|2016-05-30 21:30,31,16.205,16.205,16.205,16.205,1
20160901|2016-05-30 22:00,31,16.17,16.17,16.17,16.17,1
20160901|2016-05-30 23:00,31,16.17,16.17,16.17,16.17,1
20160901|2016-05-31 00:00,31,16.19,16.19,16.19,16.19,1
20160901|2016-05-31 02:00,31,16.15,16.15,16.15,16.15,1
20160901|2016-05-31 02:30,31,16.2,16.2,16.16,16.17,3
20160901|2016-05-31 03:30,31,16.15,16.15,16.145,16.145,5
20160901|2016-05-31 04:00,31,16.14,16.14,16.14,16.14,6
20160901|2016-05-31 04:30,31,16.15,16.15,16.15,16.15,1
20160901|2016-05-31 05:00,31,16.18,16.18,16.18,16.18,1
20160901|2016-05-31 06:30,31,16.135,16.135,16.065,16.07,15
20160901|2016-05-31 07:00,31,16.1,16.105,16.055,16.07,13
20160901|2016-05-31 07:30,31,16.05,16.09,16.04,16.075,20
20160901|2016-05-31 08:00,31,16.12,16.13,16.1,16.1,16
20160901|2016-05-31 08:30,31,16.105,16.12,16.085,16.12,160
20160901|2016-05-31 09:00,31,16.135,16.14,16.12,16.12,23
20160901|2016-05-31 09:30,31,16.155,16.155,16.055,16.055,47
20160901|2016-05-31 10:00,31,16.055,16.065,16.045,16.05,24
20160901|2016-05-31 10:30,31,16.06,16.075,16.045,16.075,18
20160901|2016-05-31 11:00,31,16.07,16.085,16.07,16.085,19
20160901|2016-05-31 11:30,31,16.1,16.1,16.085,16.085,11
20160901|2016-05-31 12:00,31,16.06,16.07,16.03,16.04,219
20160901|2016-05-31 12:30,31,16.04,16.05,16.02,16.03,9
20160901|2016-05-31 13:00,31,16.04,16.065,16.04,16.06,37
20160901|2016-05-31 13:30,31,16.055,16.065,16.035,16.035,9
20160901|2016-05-31 14:00,31,16.055,16.065,16.055,16.06,4
20160901|2016-05-31 14:30,31,16.04,16.04,16.04,16.04,2
20160901|2016-05-31 15:00,31,16.035,16.04,16.035,16.04,8
20160901|2016-05-31 15:30,31,16.055,16.055,16.045,16.045,2
20160901|2016-05-31 17:00,1,16.065,16.07,16.06,16.07,12
20160901|2016-05-31 19:00,1,16.05,16.05,16.045,16.05,6
20160901|2016-05-31 19:30,1,16.03,16.03,16.03,16.03,1
20160901|2016-05-31 20:00,1,16.08,16.08,16.08,16.08,1
20160901|2016-05-31 20:30,1,16.105,16.105,16.105,16.105,1
20160901|2016-05-31 21:00,1,16.095,16.095,16.095,16.095,1
20160901|2016-05-31 22:30,1,16.05,16.055,16.05,16.055,2
20160901|2016-05-31 23:00,1,16.045,16.045,16.045,16.045,1
20160901|2016-06-01 00:30,1,16.08,16.08,16.07,16.07,2
20160901|2016-06-01 01:00,1,16.07,16.07,16.07,16.07,2
20160901|2016-06-01 02:00,1,16.075,16.075,16.07,16.07,3
20160901|2016-06-01 02:30,1,16.065,16.07,16.065,16.07,2
20160901|2016-06-01 03:30,1,16.065,16.07,16.065,16.07,3
20160901|2016-06-01 04:00,1,16.05,16.05,16.05,16.05,1
20160901|2016-06-01 06:00,1,16.035,16.05,16.025,16.05,8
20160901|2016-06-01 06:30,1,16.04,16.08,16.04,16.08,8
20160901|2016-06-01 07:00,1,16.095,16.145,16.08,16.08,30
20160901|2016-06-01 07:30,1,16.085,16.085,16.055,16.075,39
20160901|2016-06-01 08:00,1,16.095,16.095,16.02,16.035,47
20160901|2016-06-01 08:30,1,16.045,16.08,16.045,16.075,51
20160901|2016-06-01 09:00,1,16.07,16.09,16.025,16.07,52
20160901|2016-06-01 09:30,1,16.08,16.085,16.02,16.055,65
20160901|2016-06-01 10:00,1,16.05,16.07,16.035,16.06,31
20160901|2016-06-01 10:30,1,16.07,16.08,16.025,16.025,26
20160901|2016-06-01 11:00,1,16.03,16.03,15.99,16,26
20160901|2016-06-01 11:30,1,15.98,15.98,15.89,15.905,103
20160901|2016-06-01 12:00,1,15.915,16.005,15.905,16.005,178
20160901|2016-06-01 12:30,1,16,16,15.97,15.97,16
20160901|2016-06-01 13:00,1,15.97,15.995,15.965,15.995,20
20160901|2016-06-01 13:30,1,16.01,16.01,15.985,15.995,17
20160901|2016-06-01 14:00,1,16,16,16,16,5
20160901|2016-06-01 14:30,1,16.04,16.04,16.04,16.04,2
20160901|2016-06-01 15:00,1,16.025,16.025,16.025,16.025,4
20160901|2016-06-01 15:30,1,16.025,16.025,16.025,16.025,1
20160901|2016-06-01 17:00,2,16.035,16.04,16.035,16.04,3
20160901|2016-06-01 17:30,2,16.03,16.03,16.03,16.03,1
20160901|2016-06-01 18:00,2,16.045,16.045,16.045,16.045,1
20160901|2016-06-01 18:30,2,16.02,16.02,16.02,16.02,1
20160901|2016-06-01 19:30,2,16.01,16.01,16.005,16.005,2
20160901|2016-06-01 20:30,2,16.03,16.06,16,16,4
20160901|2016-06-01 21:00,2,16.03,16.03,16.03,16.03,1
20160901|2016-06-02 01:00,2,16.05,16.055,16.045,16.05,13
20160901|2016-06-02 02:00,2,16.07,16.075,16.07,16.075,4
20160901|2016-06-02 02:30,2,16.045,16.045,16.045,16.045,2
20160901|2016-06-02 03:00,2,16.06,16.06,16.06,16.06,1
20160901|2016-06-02 03:30,2,16.06,16.06,16.06,16.06,2
20160901|2016-06-02 04:30,2,16.06,16.06,16.055,16.055,3
20160901|2016-06-02 06:00,2,16.04,16.04,16.04,16.04,1
20160901|2016-06-02 06:30,2,16.04,16.085,16.04,16.07,7
20160901|2016-06-02 07:00,2,16.055,16.055,16.015,16.02,22
20160901|2016-06-02 07:30,2,16.035,16.085,16.025,16.06,96
20160901|2016-06-02 08:00,2,16.06,16.06,16.01,16.05,138
20160901|2016-06-02 08:30,2,16.03,16.06,16.025,16.055,34
20160901|2016-06-02 09:00,2,16.055,16.08,16.055,16.06,20
20160901|2016-06-02 09:30,2,16.055,16.06,16.025,16.03,42
20160901|2016-06-02 10:00,2,16.035,16.06,16.02,16.055,43
20160901|2016-06-02 10:30,2,16.08,16.09,16.07,16.08,17
20160901|2016-06-02 11:00,2,16.085,16.095,16.08,16.095,10
20160901|2016-06-02 11:30,2,16.095,16.095,16.06,16.07,27
20160901|2016-06-02 12:00,2,16.07,16.08,16.06,16.065,39
20160901|2016-06-02 12:30,2,16.07,16.075,16.07,16.075,3
20160901|2016-06-02 13:00,2,16.075,16.075,16.065,16.065,19
20160901|2016-06-02 13:30,2,16.065,16.075,16.065,16.075,10
20160901|2016-06-02 14:30,2,16.07,16.07,16.065,16.065,5
20160901|2016-06-02 15:00,2,16.06,16.06,16.06,16.06,3
20160901|2016-06-02 15:30,2,16.065,16.065,16.06,16.06,2
20160901|2016-06-02 17:00,3,16.055,16.055,16.05,16.05,4
20160901|2016-06-02 18:00,3,16.025,16.025,16.015,16.015,2
20160901|2016-06-02 19:00,3,16.035,16.035,16.035,16.035,1
20160901|2016-06-02 19:30,3,16.03,16.03,16.03,16.03,9
20160901|2016-06-02 20:30,3,16.03,16.03,16.03,16.03,10
20160901|2016-06-02 21:00,3,16.04,16.04,16.04,16.04,6
20160901|2016-06-02 21:30,3,16.06,16.06,16.06,16.06,7
20160901|2016-06-02 22:30,3,16.06,16.07,16.06,16.07,2
20160901|2016-06-02 23:00,3,16.055,16.055,16.055,16.055,2
20160901|2016-06-02 23:30,3,16.1,16.1,16.1,16.1,1
20160901|2016-06-03 00:00,3,16.09,16.09,16.09,16.09,20
20160901|2016-06-03 00:30,3,16.09,16.09,16.09,16.09,49
20160901|2016-06-03 01:00,3,16.1,16.11,16.1,16.11,2
20160901|2016-06-03 01:30,3,16.13,16.13,16.13,16.13,5
20160901|2016-06-03 02:00,3,16.16,16.185,16.16,16.185,5
20160901|2016-06-03 02:30,3,16.17,16.17,16.17,16.17,1
20160901|2016-06-03 03:00,3,16.17,16.17,16.17,16.17,7
20160901|2016-06-03 03:30,3,16.17,16.175,16.17,16.175,6
20160901|2016-06-03 04:00,3,16.175,16.175,16.145,16.145,6
20160901|2016-06-03 05:00,3,16.13,16.135,16.13,16.135,5
20160901|2016-06-03 05:30,3,16.14,16.14,16.14,16.14,1
20160901|2016-06-03 06:00,3,16.14,16.16,16.14,16.14,4
20160901|2016-06-03 06:30,3,16.15,16.15,16.15,16.15,12
20160901|2016-06-03 07:00,3,16.16,16.19,16.16,16.16,23
20160901|2016-06-03 07:30,3,16.23,16.45,16.23,16.405,134
20160901|2016-06-03 08:00,3,16.42,16.52,16.42,16.47,77
20160901|2016-06-03 08:30,3,16.485,16.505,16.435,16.44,122
20160901|2016-06-03 09:00,3,16.495,16.5,16.425,16.425,23
20160901|2016-06-03 09:30,3,16.415,16.425,16.375,16.41,40
20160901|2016-06-03 10:00,3,16.42,16.435,16.4,16.415,26
20160901|2016-06-03 10:30,3,16.43,16.43,16.4,16.4,21
20160901|2016-06-03 11:00,3,16.4,16.41,16.395,16.395,12
20160901|2016-06-03 11:30,3,16.41,16.415,16.395,16.4,14
20160901|2016-06-03 12:00,3,16.4,16.425,16.4,16.41,53
20160901|2016-06-03 12:30,3,16.4,16.42,16.4,16.42,6
20160901|2016-06-03 13:00,3,16.415,16.415,16.415,16.415,1
20160901|2016-06-03 13:30,3,16.43,16.46,16.43,16.445,14
20160901|2016-06-03 14:30,3,16.45,16.47,16.45,16.47,3
20160901|2016-06-03 15:00,3,16.465,16.465,16.465,16.465,2
20160901|2016-06-03 15:30,3,16.47,16.485,16.47,16.485,5
20160901|2016-06-05 17:00,6,16.48,16.495,16.445,16.495,17
20160901|2016-06-05 17:30,6,16.495,16.495,16.495,16.495,1
20160901|2016-06-05 18:30,6,16.495,16.505,16.495,16.505,2
20160901|2016-06-05 19:00,6,16.515,16.515,16.485,16.485,4
20160901|2016-06-05 19:30,6,16.47,16.47,16.47,16.47,1
20160901|2016-06-05 20:00,6,16.46,16.46,16.425,16.445,7
20160901|2016-06-05 21:30,6,16.465,16.465,16.465,16.465,2
20160901|2016-06-05 22:00,6,16.465,16.465,16.465,16.465,1
20160901|2016-06-05 22:30,6,16.45,16.45,16.45,16.45,1
20160901|2016-06-05 23:00,6,16.49,16.49,16.48,16.48,2
20160901|2016-06-05 23:30,6,16.49,16.49,16.48,16.48,5
20160901|2016-06-06 00:00,6,16.495,16.505,16.485,16.495,19
20160901|2016-06-06 00:30,6,16.49,16.49,16.475,16.48,4
20160901|2016-06-06 01:00,6,16.475,16.475,16.46,16.46,5
20160901|2016-06-06 01:30,6,16.445,16.45,16.435,16.45,10
20160901|2016-06-06 02:00,6,16.46,16.46,16.44,16.45,25
20160901|2016-06-06 02:30,6,16.465,16.48,16.465,16.48,17
20160901|2016-06-06 03:00,6,16.48,16.48,16.47,16.47,14
20160901|2016-06-06 03:30,6,16.48,16.48,16.46,16.46,13
20160901|2016-06-06 04:00,6,16.465,16.465,16.465,16.465,2
20160901|2016-06-06 04:30,6,16.475,16.475,16.46,16.46,5
20160901|2016-06-06 05:00,6,16.46,16.46,16.46,16.46,2
20160901|2016-06-06 05:30,6,16.455,16.46,16.455,16.46,2
20160901|2016-06-06 06:00,6,16.445,16.465,16.445,16.465,20
20160901|2016-06-06 06:30,6,16.485,16.485,16.485,16.485,1
20160901|2016-06-06 07:00,6,16.48,16.59,16.48,16.58,47
20160901|2016-06-06 07:30,6,16.55,16.555,16.525,16.535,35
20160901|2016-06-06 08:00,6,16.52,16.525,16.48,16.485,44
20160901|2016-06-06 08:30,6,16.47,16.47,16.455,16.47,10
20160901|2016-06-06 09:00,6,16.47,16.47,16.43,16.435,24
20160901|2016-06-06 09:30,6,16.445,16.48,16.43,16.48,68
20160901|2016-06-06 10:00,6,16.49,16.515,16.49,16.505,32
20160901|2016-06-06 10:30,6,16.505,16.505,16.5,16.5,6
20160901|2016-06-06 11:00,6,16.495,16.495,16.475,16.475,18
20160901|2016-06-06 11:30,6,16.465,16.48,16.445,16.475,20
20160901|2016-06-06 12:00,6,16.495,16.5,16.48,16.495,21
20160901|2016-06-06 12:30,6,16.49,16.49,16.49,16.49,1
20160901|2016-06-06 13:00,6,16.465,16.485,16.465,16.475,10
20160901|2016-06-06 13:30,6,16.51,16.515,16.51,16.515,8
20160901|2016-06-06 14:00,6,16.51,16.52,16.51,16.52,4
20160901|2016-06-06 14:30,6,16.51,16.54,16.51,16.54,5
20160901|2016-06-06 15:00,6,16.53,16.53,16.525,16.525,2
20160901|2016-06-06 17:00,7,16.535,16.535,16.535,16.535,1
20160901|2016-06-06 19:30,7,16.53,16.53,16.53,16.53,3
20160901|2016-06-06 20:00,7,16.505,16.505,16.505,16.505,1
20160901|2016-06-06 20:30,7,16.505,16.505,16.485,16.485,6
20160901|2016-06-06 21:30,7,16.49,16.49,16.49,16.49,2
20160901|2016-06-06 22:00,7,16.49,16.49,16.49,16.49,1
20160901|2016-06-06 23:00,7,16.485,16.485,16.485,16.485,1
20160901|2016-06-07 00:00,7,16.48,16.48,16.465,16.465,5
20160901|2016-06-07 00:30,7,16.47,16.47,16.405,16.415,8
20160901|2016-06-07 01:00,7,16.39,16.415,16.38,16.415,5
20160901|2016-06-07 01:30,7,16.415,16.44,16.415,16.44,5
20160901|2016-06-07 02:00,7,16.445,16.45,16.43,16.45,13
20160901|2016-06-07 02:30,7,16.45,16.455,16.45,16.455,8
20160901|2016-06-07 03:00,7,16.45,16.45,16.37,16.39,13
20160901|2016-06-07 03:30,7,16.4,16.4,16.38,16.39,10
20160901|2016-06-07 04:00,7,16.385,16.385,16.36,16.36,14
20160901|2016-06-07 04:30,7,16.37,16.37,16.37,16.37,3
20160901|2016-06-07 05:00,7,16.37,16.375,16.37,16.375,4
20160901|2016-06-07 05:30,7,16.38,16.405,16.38,16.4,3
20160901|2016-06-07 06:00,7,16.375,16.38,16.355,16.355,16
20160901|2016-06-07 06:30,7,16.35,16.35,16.315,16.34,19
20160901|2016-06-07 07:00,7,16.34,16.34,16.3,16.315,14
20160901|2016-06-07 07:30,7,16.3,16.375,16.295,16.37,46
20160901|2016-06-07 08:00,7,16.38,16.41,16.35,16.41,35
20160901|2016-06-07 08:30,7,16.41,16.45,16.41,16.41,48
20160901|2016-06-07 09:00,7,16.42,16.425,16.415,16.415,10
20160901|2016-06-07 09:30,7,16.415,16.45,16.415,16.42,34
20160901|2016-06-07 10:00,7,16.425,16.43,16.395,16.425,20
20160901|2016-06-07 10:30,7,16.43,16.44,16.42,16.425,30
20160901|2016-06-07 11:00,7,16.45,16.45,16.45,16.45,2
20160901|2016-06-07 11:30,7,16.445,16.445,16.42,16.42,3
20160901|2016-06-07 12:00,7,16.43,16.46,16.43,16.46,179
20160901|2016-06-07 12:30,7,16.46,16.465,16.46,16.46,13
20160901|2016-06-07 13:00,7,16.47,16.5,16.47,16.5,16
20160901|2016-06-07 13:30,7,16.505,16.515,16.465,16.48,14
20160901|2016-06-07 14:00,7,16.455,16.455,16.455,16.455,1
20160901|2016-06-07 14:30,7,16.46,16.48,16.46,16.48,4
20160901|2016-06-07 15:00,7,16.465,16.465,16.465,16.465,1
20160901|2016-06-07 17:00,8,16.445,16.445,16.445,16.445,1
20160901|2016-06-07 17:30,8,16.455,16.455,16.455,16.455,1
20160901|2016-06-07 19:00,8,16.47,16.49,16.47,16.48,6
20160901|2016-06-07 20:00,8,16.5,16.5,16.5,16.5,1
20160901|2016-06-07 20:30,8,16.51,16.53,16.51,16.53,7
20160901|2016-06-07 21:00,8,16.525,16.53,16.525,16.53,7
20160901|2016-06-07 21:30,8,16.525,16.525,16.515,16.515,2
20160901|2016-06-07 22:00,8,16.525,16.53,16.515,16.515,32
20160901|2016-06-07 23:00,8,16.535,16.535,16.535,16.535,1
20160901|2016-06-07 23:30,8,16.52,16.52,16.52,16.52,1
20160901|2016-06-08 00:00,8,16.535,16.535,16.535,16.535,11
20160901|2016-06-08 00:30,8,16.56,16.63,16.56,16.62,54
20160901|2016-06-08 01:00,8,16.62,16.64,16.595,16.625,16
20160901|2016-06-08 01:30,8,16.63,16.63,16.62,16.625,13
20160901|2016-06-08 02:00,8,16.635,16.76,16.63,16.72,81
20160901|2016-06-08 02:30,8,16.72,16.75,16.72,16.72,41
20160901|2016-06-08 03:00,8,16.71,16.735,16.71,16.735,64
20160901|2016-06-08 03:30,8,16.75,16.865,16.75,16.79,67
20160901|2016-06-08 04:00,8,16.795,16.795,16.795,16.795,2
20160901|2016-06-08 04:30,8,16.795,16.805,16.785,16.79,11
20160901|2016-06-08 05:00,8,16.79,16.81,16.79,16.79,8
20160901|2016-06-08 05:30,8,16.79,16.84,16.79,16.84,16
20160901|2016-06-08 06:00,8,16.82,16.9,16.82,16.88,49
20160901|2016-06-08 06:30,8,16.89,16.97,16.875,16.875,57
20160901|2016-06-08 07:00,8,16.915,16.955,16.91,16.95,30
20160901|2016-06-08 07:30,8,16.98,17.07,16.965,17.05,197
20160901|2016-06-08 08:00,8,17.055,17.12,17.045,17.075,136
20160901|2016-06-08 08:30,8,17.08,17.165,17.08,17.145,224
20160901|2016-06-08 09:00,8,17.13,17.13,17.05,17.075,141
20160901|2016-06-08 09:30,8,17.075,17.12,17.065,17.1,173
20160901|2016-06-08 10:00,8,17.1,17.12,17.055,17.12,170
20160901|2016-06-08 10:30,8,17.115,17.12,17.1,17.11,107
20160901|2016-06-08 11:00,8,17.11,17.12,17.09,17.09,45
20160901|2016-06-08 11:30,8,17.095,17.1,17.06,17.065,34
20160901|2016-06-08 12:00,8,17.07,17.07,17.005,17.065,390
20160901|2016-06-08 12:30,8,17.055,17.11,17.055,17.11,70
20160901|2016-06-08 13:00,8,17.085,17.085,17.065,17.065,2
20160901|2016-06-08 13:30,8,17.08,17.1,17.08,17.095,14
20160901|2016-06-08 14:00,8,17.1,17.115,17.1,17.115,8
20160901|2016-06-08 14:30,8,17.095,17.1,17.095,17.1,3
20160901|2016-06-08 15:00,8,17.095,17.11,17.095,17.11,4
20160901|2016-06-08 15:30,8,17.085,17.085,17.085,17.085,4
20160901|2016-06-08 17:00,9,17.115,17.12,17.105,17.105,9
20160901|2016-06-08 18:00,9,17.14,17.165,17.12,17.165,9
20160901|2016-06-08 18:30,9,17.175,17.23,17.16,17.225,25
20160901|2016-06-08 19:00,9,17.18,17.2,17.18,17.2,3
20160901|2016-06-08 19:30,9,17.195,17.195,17.16,17.165,21
20160901|2016-06-08 20:00,9,17.205,17.275,17.205,17.24,21
20160901|2016-06-08 20:30,9,17.235,17.235,17.195,17.225,11
20160901|2016-06-08 21:00,9,17.225,17.225,17.225,17.225,1
20160901|2016-06-08 22:00,9,17.24,17.24,17.24,17.24,5
20160901|2016-06-08 22:30,9,17.23,17.25,17.23,17.25,3
20160901|2016-06-08 23:30,9,17.24,17.255,17.24,17.24,4
20160901|2016-06-09 00:00,9,17.23,17.27,17.21,17.27,9
20160901|2016-06-09 00:30,9,17.24,17.24,17.24,17.24,1
20160901|2016-06-09 01:00,9,17.23,17.23,17.23,17.23,4
20160901|2016-06-09 01:30,9,17.245,17.26,17.225,17.225,12
20160901|2016-06-09 02:00,9,17.18,17.195,17.12,17.12,23
20160901|2016-06-09 02:30,9,17.145,17.155,17.09,17.09,17
20160901|2016-06-09 03:00,9,17.125,17.14,17.1,17.1,39
20160901|2016-06-09 03:30,9,17.135,17.135,17.11,17.11,5
20160901|2016-06-09 04:00,9,17.115,17.135,17.1,17.135,14
20160901|2016-06-09 05:00,9,17.09,17.11,17.07,17.11,11
20160901|2016-06-09 05:30,9,17.11,17.13,17.1,17.13,13
20160901|2016-06-09 06:00,9,17.115,17.12,17.115,17.12,9
20160901|2016-06-09 06:30,9,17.105,17.105,17.09,17.105,5
20160901|2016-06-09 07:00,9,17.08,17.1,17.05,17.07,22
20160901|2016-06-09 07:30,9,17.065,17.085,17.025,17.07,50
20160901|2016-06-09 08:00,9,17.07,17.13,17.005,17.13,159
20160901|2016-06-09 08:30,9,17.135,17.215,17.125,17.19,193
20160901|2016-06-09 09:00,9,17.19,17.25,17.15,17.245,308
20160901|2016-06-09 09:30,9,17.255,17.34,17.22,17.22,259
20160901|2016-06-09 10:00,9,17.215,17.32,17.215,17.295,160
20160901|2016-06-09 10:30,9,17.31,17.325,17.28,17.3,125
20160901|2016-06-09 11:00,9,17.3,17.34,17.295,17.33,43
20160901|2016-06-09 11:30,9,17.34,17.39,17.33,17.33,83
20160901|2016-06-09 12:00,9,17.325,17.345,17.29,17.34,346
20160901|2016-06-09 12:30,9,17.33,17.35,17.31,17.35,35
20160901|2016-06-09 13:00,9,17.34,17.345,17.34,17.34,6
20160901|2016-06-09 13:30,9,17.355,17.355,17.35,17.35,10
20160901|2016-06-09 14:00,9,17.355,17.36,17.345,17.345,17
20160901|2016-06-09 14:30,9,17.345,17.38,17.345,17.37,14
20160901|2016-06-09 15:30,9,17.335,17.335,17.335,17.335,1
20160901|2016-06-09 17:00,10,17.355,17.355,17.34,17.34,10
20160901|2016-06-09 17:30,10,17.34,17.34,17.34,17.34,1
20160901|2016-06-09 18:00,10,17.335,17.335,17.335,17.335,2
20160901|2016-06-09 18:30,10,17.33,17.33,17.31,17.32,6
20160901|2016-06-09 19:00,10,17.325,17.355,17.325,17.355,40
20160901|2016-06-09 19:30,10,17.36,17.36,17.355,17.355,2
20160901|2016-06-09 20:30,10,17.325,17.325,17.32,17.32,2
20160901|2016-06-09 21:00,10,17.345,17.345,17.345,17.345,1
20160901|2016-06-09 21:30,10,17.35,17.35,17.335,17.335,4
20160901|2016-06-09 22:00,10,17.335,17.335,17.335,17.335,1
20160901|2016-06-09 23:30,10,17.325,17.33,17.29,17.3,18
20160901|2016-06-10 00:00,10,17.305,17.305,17.235,17.27,6
20160901|2016-06-10 00:30,10,17.285,17.285,17.285,17.285,1
20160901|2016-06-10 01:00,10,17.32,17.32,17.32,17.32,3
20160901|2016-06-10 01:30,10,17.315,17.325,17.315,17.325,31
20160901|2016-06-10 02:00,10,17.285,17.395,17.275,17.385,30
20160901|2016-06-10 02:30,10,17.35,17.36,17.335,17.335,8
20160901|2016-06-10 03:00,10,17.35,17.375,17.35,17.375,3
20160901|2016-06-10 03:30,10,17.34,17.34,17.275,17.275,3
20160901|2016-06-10 04:00,10,17.29,17.29,17.29,17.29,2
20160901|2016-06-10 04:30,10,17.285,17.305,17.28,17.305,4
20160901|2016-06-10 05:00,10,17.315,17.35,17.315,17.35,2
20160901|2016-06-10 05:30,10,17.38,17.41,17.38,17.39,9
20160901|2016-06-10 06:00,10,17.36,17.36,17.275,17.29,79
20160901|2016-06-10 06:30,10,17.34,17.34,17.34,17.34,4
20160901|2016-06-10 07:00,10,17.355,17.425,17.325,17.33,66
20160901|2016-06-10 07:30,10,17.335,17.365,17.305,17.345,81
20160901|2016-06-10 08:00,10,17.34,17.4,17.34,17.37,54
20160901|2016-06-10 08:30,10,17.375,17.425,17.355,17.4,114
20160901|2016-06-10 09:00,10,17.395,17.415,17.375,17.39,117
20160901|2016-06-10 09:30,10,17.4,17.425,17.39,17.42,106
20160901|2016-06-10 10:00,10,17.425,17.425,17.27,17.285,120
20160901|2016-06-10 10:30,10,17.285,17.315,17.265,17.315,86
20160901|2016-06-10 11:00,10,17.315,17.365,17.31,17.36,56
20160901|2016-06-10 11:30,10,17.365,17.39,17.355,17.355,68
20160901|2016-06-10 12:00,10,17.35,17.395,17.33,17.365,149
20160901|2016-06-10 12:30,10,17.365,17.395,17.35,17.38,29
20160901|2016-06-10 13:00,10,17.365,17.385,17.35,17.37,14
20160901|2016-06-10 13:30,10,17.39,17.4,17.365,17.365,16
20160901|2016-06-10 14:00,10,17.375,17.375,17.375,17.375,1
20160901|2016-06-10 14:30,10,17.4,17.42,17.4,17.42,6
20160901|2016-06-10 15:00,10,17.39,17.39,17.39,17.39,1
20160901|2016-06-10 15:30,10,17.4,17.4,17.4,17.4,7
20160901|2016-06-12 17:00,13,17.415,17.425,17.385,17.395,22
20160901|2016-06-12 18:00,13,17.42,17.42,17.405,17.405,11
20160901|2016-06-12 18:30,13,17.405,17.425,17.405,17.425,8
20160901|2016-06-12 19:00,13,17.405,17.42,17.405,17.42,8
20160901|2016-06-12 19:30,13,17.4,17.4,17.4,17.4,11
20160901|2016-06-12 20:00,13,17.32,17.32,17.195,17.205,62
20160901|2016-06-12 20:30,13,17.2,17.23,17.2,17.215,33
20160901|2016-06-12 21:00,13,17.23,17.23,17.18,17.2,25
20160901|2016-06-12 21:30,13,17.205,17.205,17.19,17.19,7
20160901|2016-06-12 22:00,13,17.24,17.24,17.21,17.21,16
20160901|2016-06-12 22:30,13,17.225,17.225,17.225,17.225,2
20160901|2016-06-12 23:00,13,17.21,17.215,17.21,17.215,4
20160901|2016-06-12 23:30,13,17.23,17.23,17.22,17.22,4
20160901|2016-06-13 00:00,13,17.225,17.225,17.225,17.225,2
20160901|2016-06-13 00:30,13,17.25,17.345,17.25,17.345,15
20160901|2016-06-13 01:00,13,17.36,17.375,17.335,17.345,35
20160901|2016-06-13 01:30,13,17.345,17.35,17.295,17.345,26
20160901|2016-06-13 02:00,13,17.345,17.345,17.32,17.33,9
20160901|2016-06-13 02:30,13,17.335,17.355,17.32,17.355,28
20160901|2016-06-13 03:00,13,17.355,17.385,17.355,17.385,7
20160901|2016-06-13 03:30,13,17.38,17.39,17.375,17.375,9
20160901|2016-06-13 04:00,13,17.365,17.385,17.36,17.365,46
20160901|2016-06-13 04:30,13,17.375,17.375,17.375,17.375,1
20160901|2016-06-13 05:00,13,17.375,17.405,17.37,17.39,9
20160901|2016-06-13 05:30,13,17.41,17.415,17.4,17.405,23
20160901|2016-06-13 06:00,13,17.4,17.4,17.375,17.375,41
20160901|2016-06-13 06:30,13,17.385,17.47,17.385,17.4,57
20160901|2016-06-13 07:00,13,17.38,17.465,17.335,17.45,231
20160901|2016-06-13 07:30,13,17.45,17.46,17.435,17.46,67
20160901|2016-06-13 08:00,13,17.455,17.465,17.41,17.43,98
20160901|2016-06-13 08:30,13,17.44,17.455,17.37,17.39,91
20160901|2016-06-13 09:00,13,17.39,17.47,17.37,17.47,328
20160901|2016-06-13 09:30,13,17.47,17.495,17.45,17.485,184
20160901|2016-06-13 10:00,13,17.48,17.505,17.45,17.505,163
20160901|2016-06-13 10:30,13,17.505,17.505,17.46,17.46,123
20160901|2016-06-13 11:00,13,17.46,17.475,17.445,17.475,47
20160901|2016-06-13 11:30,13,17.495,17.515,17.49,17.49,77
20160901|2016-06-13 12:00,13,17.495,17.51,17.475,17.505,187
20160901|2016-06-13 12:30,13,17.505,17.505,17.44,17.445,25
20160901|2016-06-13 13:00,13,17.45,17.475,17.44,17.475,8
20160901|2016-06-13 13:30,13,17.485,17.485,17.45,17.45,17
20160901|2016-06-13 14:00,13,17.46,17.46,17.46,17.46,3
20160901|2016-06-13 14:30,13,17.47,17.485,17.47,17.485,6
20160901|2016-06-13 15:00,13,17.485,17.485,17.485,17.485,1
20160901|2016-06-13 17:00,14,17.5,17.5,17.48,17.485,7
20160901|2016-06-13 17:30,14,17.5,17.5,17.5,17.5,2
20160901|2016-06-13 18:00,14,17.51,17.51,17.505,17.505,9
20160901|2016-06-13 19:00,14,17.485,17.5,17.47,17.485,7
20160901|2016-06-13 19:30,14,17.455,17.455,17.445,17.445,50
20160901|2016-06-13 20:00,14,17.455,17.455,17.42,17.42,32
20160901|2016-06-13 20:30,14,17.395,17.41,17.395,17.405,5
20160901|2016-06-13 21:00,14,17.405,17.405,17.385,17.39,7
20160901|2016-06-13 21:30,14,17.4,17.4,17.4,17.4,8
20160901|2016-06-13 22:00,14,17.365,17.385,17.345,17.385,35
20160901|2016-06-13 22:30,14,17.37,17.38,17.365,17.38,3
20160901|2016-06-13 23:00,14,17.36,17.375,17.36,17.375,3
20160901|2016-06-13 23:30,14,17.37,17.38,17.37,17.375,5
20160901|2016-06-14 00:00,14,17.37,17.39,17.37,17.39,2
20160901|2016-06-14 00:30,14,17.375,17.375,17.355,17.355,10
20160901|2016-06-14 01:00,14,17.365,17.365,17.36,17.36,4
20160901|2016-06-14 01:30,14,17.355,17.4,17.355,17.4,8
20160901|2016-06-14 02:00,14,17.375,17.39,17.375,17.38,13
20160901|2016-06-14 02:30,14,17.36,17.38,17.36,17.365,12
20160901|2016-06-14 03:00,14,17.35,17.365,17.325,17.365,28
20160901|2016-06-14 03:30,14,17.345,17.365,17.345,17.365,32
20160901|2016-06-14 04:00,14,17.365,17.38,17.33,17.33,63
20160901|2016-06-14 04:30,14,17.345,17.36,17.3,17.315,28
20160901|2016-06-14 05:00,14,17.285,17.335,17.285,17.335,34
20160901|2016-06-14 05:30,14,17.34,17.34,17.34,17.34,1
20160901|2016-06-14 06:00,14,17.345,17.375,17.345,17.365,20
20160901|2016-06-14 06:30,14,17.36,17.4,17.36,17.4,34
20160901|2016-06-14 07:00,14,17.405,17.455,17.405,17.455,44
20160901|2016-06-14 07:30,14,17.445,17.465,17.41,17.46,84
20160901|2016-06-14 08:00,14,17.47,17.545,17.465,17.51,215
20160901|2016-06-14 08:30,14,17.51,17.51,17.4,17.455,149
20160901|2016-06-14 09:00,14,17.465,17.485,17.41,17.43,159
20160901|2016-06-14 09:30,14,17.44,17.45,17.405,17.425,151
20160901|2016-06-14 10:00,14,17.425,17.455,17.375,17.395,86
20160901|2016-06-14 10:30,14,17.38,17.41,17.38,17.39,99
20160901|2016-06-14 11:00,14,17.385,17.41,17.38,17.385,83
20160901|2016-06-14 11:30,14,17.395,17.42,17.395,17.415,81
20160901|2016-06-14 12:00,14,17.42,17.485,17.42,17.485,930
20160901|2016-06-14 12:30,14,17.48,17.49,17.465,17.465,24
20160901|2016-06-14 13:00,14,17.465,17.47,17.46,17.465,8
20160901|2016-06-14 13:30,14,17.48,17.485,17.47,17.47,10
20160901|2016-06-14 14:00,14,17.475,17.475,17.475,17.475,1
20160901|2016-06-14 14:30,14,17.46,17.465,17.46,17.465,5
20160901|2016-06-14 15:00,14,17.45,17.45,17.45,17.45,1
20160901|2016-06-14 15:30,14,17.46,17.47,17.445,17.445,24
20160901|2016-06-14 17:00,15,17.46,17.46,17.445,17.46,4
20160901|2016-06-14 18:00,15,17.44,17.465,17.44,17.465,4
20160901|2016-06-14 18:30,15,17.47,17.47,17.46,17.46,2
20160901|2016-06-14 19:00,15,17.45,17.45,17.43,17.43,12
20160901|2016-06-14 20:00,15,17.425,17.425,17.42,17.42,4
20160901|2016-06-14 21:00,15,17.44,17.49,17.44,17.49,42
20160901|2016-06-14 21:30,15,17.465,17.475,17.455,17.475,17
20160901|2016-06-14 22:00,15,17.46,17.46,17.46,17.46,1
20160901|2016-06-14 22:30,15,17.455,17.455,17.455,17.455,1
20160901|2016-06-14 23:00,15,17.46,17.46,17.46,17.46,1
20160901|2016-06-15 00:30,15,17.495,17.525,17.495,17.525,14
20160901|2016-06-15 01:00,15,17.515,17.52,17.5,17.52,12
20160901|2016-06-15 01:30,15,17.515,17.52,17.495,17.5,11
20160901|2016-06-15 02:00,15,17.515,17.52,17.51,17.51,19
20160901|2016-06-15 02:30,15,17.485,17.495,17.445,17.45,46
20160901|2016-06-15 03:00,15,17.475,17.5,17.475,17.495,4
20160901|2016-06-15 03:30,15,17.495,17.495,17.475,17.485,10
20160901|2016-06-15 04:00,15,17.47,17.485,17.47,17.475,5
20160901|2016-06-15 04:30,15,17.49,17.49,17.49,17.49,2
20160901|2016-06-15 05:00,15,17.485,17.49,17.485,17.485,19
20160901|2016-06-15 05:30,15,17.465,17.465,17.465,17.465,1
20160901|2016-06-15 06:00,15,17.46,17.51,17.455,17.5,272
20160901|2016-06-15 06:30,15,17.505,17.505,17.44,17.445,28
20160901|2016-06-15 07:00,15,17.455,17.495,17.455,17.495,36
20160901|2016-06-15 07:30,15,17.485,17.57,17.475,17.52,68
20160901|2016-06-15 08:00,15,17.53,17.545,17.485,17.535,97
20160901|2016-06-15 08:30,15,17.535,17.57,17.505,17.555,95
20160901|2016-06-15 09:00,15,17.565,17.57,17.5,17.5,90
20160901|2016-06-15 09:30,15,17.52,17.535,17.505,17.53,91
20160901|2016-06-15 10:00,15,17.525,17.56,17.525,17.56,93
20160901|2016-06-15 10:30,15,17.555,17.565,17.54,17.54,66
20160901|2016-06-15 11:00,15,17.54,17.54,17.51,17.51,70
20160901|2016-06-15 11:30,15,17.52,17.545,17.52,17.54,88
20160901|2016-06-15 12:00,15,17.55,17.565,17.53,17.55,281
20160901|2016-06-15 12:30,15,17.545,17.585,17.535,17.535,233
20160901|2016-06-15 13:00,15,17.56,17.675,17.515,17.66,204
20160901|2016-06-15 13:30,15,17.66,17.66,17.545,17.555,54
20160901|2016-06-15 14:00,15,17.565,17.59,17.565,17.59,33
20160901|2016-06-15 14:30,15,17.57,17.6,17.56,17.6,15
20160901|2016-06-15 15:00,15,17.605,17.605,17.6,17.605,5
20160901|2016-06-15 15:30,15,17.59,17.59,17.57,17.57,3
20160901|2016-06-15 17:00,16,17.585,17.62,17.585,17.61,41
20160901|2016-06-15 17:30,16,17.615,17.63,17.615,17.63,45
20160901|2016-06-15 18:00,16,17.62,17.635,17.62,17.635,3
20160901|2016-06-15 18:30,16,17.62,17.635,17.62,17.63,18
20160901|2016-06-15 19:00,16,17.64,17.715,17.605,17.68,79
20160901|2016-06-15 19:30,16,17.68,17.68,17.655,17.655,2
20160901|2016-06-15 20:00,16,17.695,17.82,17.695,17.81,141
20160901|2016-06-15 20:30,16,17.805,17.805,17.73,17.775,47
20160901|2016-06-15 21:00,16,17.77,17.785,17.77,17.775,10
20160901|2016-06-15 21:30,16,17.76,17.8,17.76,17.79,20
20160901|2016-06-15 22:00,16,17.805,17.815,17.79,17.805,23
20160901|2016-06-15 22:30,16,17.8,17.805,17.795,17.795,12
20160901|2016-06-15 23:00,16,17.8,17.815,17.73,17.73,18
20160901|2016-06-15 23:30,16,17.775,17.85,17.775,17.835,42
20160901|2016-06-16 00:00,16,17.835,17.845,17.83,17.83,23
20160901|2016-06-16 00:30,16,17.815,17.83,17.81,17.825,7
20160901|2016-06-16 01:00,16,17.84,17.925,17.84,17.875,110
20160901|2016-06-16 01:30,16,17.875,17.915,17.875,17.905,72
20160901|2016-06-16 02:00,16,17.895,17.895,17.815,17.83,43
20160901|2016-06-16 02:30,16,17.815,17.83,17.8,17.82,34
20160901|2016-06-16 03:00,16,17.81,17.82,17.805,17.805,7
20160901|2016-06-16 03:30,16,17.785,17.87,17.785,17.85,17
20160901|2016-06-16 04:00,16,17.82,17.84,17.82,17.84,8
20160901|2016-06-16 04:30,16,17.79,17.79,17.765,17.775,33
20160901|2016-06-16 05:00,16,17.77,17.775,17.765,17.765,7
20160901|2016-06-16 05:30,16,17.785,17.785,17.75,17.77,15
20160901|2016-06-16 06:00,16,17.75,17.77,17.75,17.765,47
20160901|2016-06-16 06:30,16,17.775,17.775,17.775,17.775,1
20160901|2016-06-16 07:00,16,17.805,17.85,17.795,17.825,42
20160901|2016-06-16 07:30,16,17.835,17.91,17.835,17.9,105
20160901|2016-06-16 08:00,16,17.88,17.9,17.835,17.835,197
20160901|2016-06-16 08:30,16,17.84,17.84,17.765,17.82,210
20160901|2016-06-16 09:00,16,17.82,17.83,17.72,17.825,208
20160901|2016-06-16 09:30,16,17.815,17.865,17.81,17.84,155
20160901|2016-06-16 10:00,16,17.84,17.84,17.765,17.79,79
20160901|2016-06-16 10:30,16,17.785,17.79,17.74,17.74,72
20160901|2016-06-16 11:00,16,17.735,17.77,17.675,17.705,216
20160901|2016-06-16 11:30,16,17.71,17.755,17.71,17.74,151
20160901|2016-06-16 12:00,16,17.725,17.73,17.59,17.65,407
20160901|2016-06-16 12:30,16,17.655,17.655,17.46,17.48,134
20160901|2016-06-16 13:00,16,17.49,17.575,17.49,17.565,56
20160901|2016-06-16 13:30,16,17.53,17.54,17.485,17.485,36
20160901|2016-06-16 14:00,16,17.475,17.5,17.22,17.27,134
20160901|2016-06-16 14:30,16,17.285,17.325,17.23,17.255,48
20160901|2016-06-16 15:00,16,17.26,17.285,17.26,17.265,15
20160901|2016-06-16 15:30,16,17.275,17.3,17.255,17.255,21
20160901|2016-06-16 17:00,17,17.255,17.295,17.255,17.295,43
20160901|2016-06-16 17:30,17,17.295,17.3,17.295,17.3,6
20160901|2016-06-16 18:00,17,17.31,17.325,17.31,17.32,11
20160901|2016-06-16 18:30,17,17.31,17.34,17.31,17.33,12
20160901|2016-06-16 19:00,17,17.335,17.335,17.31,17.31,9
20160901|2016-06-16 19:30,17,17.315,17.35,17.315,17.35,19
20160901|2016-06-16 20:00,17,17.36,17.4,17.28,17.355,94
20160901|2016-06-16 20:30,17,17.335,17.365,17.335,17.34,17
20160901|2016-06-16 21:00,17,17.34,17.36,17.335,17.345,63
20160901|2016-06-16 21:30,17,17.355,17.365,17.355,17.365,3
20160901|2016-06-16 22:00,17,17.4,17.425,17.38,17.425,39
20160901|2016-06-16 22:30,17,17.41,17.415,17.41,17.415,10
20160901|2016-06-16 23:00,17,17.415,17.415,17.405,17.405,11
20160901|2016-06-16 23:30,17,17.43,17.43,17.41,17.41,35
20160901|2016-06-17 00:00,17,17.37,17.405,17.355,17.405,17
20160901|2016-06-17 00:30,17,17.36,17.375,17.36,17.375,6
20160901|2016-06-17 01:00,17,17.375,17.385,17.365,17.365,9
20160901|2016-06-17 01:30,17,17.38,17.38,17.355,17.355,5
20160901|2016-06-17 02:00,17,17.39,17.41,17.375,17.405,26
20160901|2016-06-17 02:30,17,17.42,17.475,17.42,17.435,33
20160901|2016-06-17 03:00,17,17.435,17.46,17.425,17.425,6
20160901|2016-06-17 03:30,17,17.445,17.455,17.44,17.455,9
20160901|2016-06-17 04:00,17,17.46,17.46,17.44,17.455,32
20160901|2016-06-17 04:30,17,17.445,17.46,17.44,17.44,139
20160901|2016-06-17 05:00,17,17.43,17.445,17.43,17.44,22
20160901|2016-06-17 05:30,17,17.48,17.505,17.445,17.48,69
20160901|2016-06-17 06:00,17,17.43,17.47,17.43,17.47,8
20160901|2016-06-17 06:30,17,17.47,17.485,17.465,17.475,8
20160901|2016-06-17 07:00,17,17.465,17.525,17.45,17.5,33
20160901|2016-06-17 07:30,17,17.5,17.51,17.47,17.48,74
20160901|2016-06-17 08:00,17,17.47,17.56,17.455,17.525,219
20160901|2016-06-17 08:30,17,17.52,17.52,17.455,17.495,364
20160901|2016-06-17 09:00,17,17.5,17.555,17.49,17.525,111
20160901|2016-06-17 09:30,17,17.525,17.525,17.41,17.41,247
20160901|2016-06-17 10:00,17,17.4,17.405,17.325,17.365,191
20160901|2016-06-17 10:30,17,17.38,17.41,17.38,17.385,80
20160901|2016-06-17 11:00,17,17.39,17.41,17.37,17.41,30
20160901|2016-06-17 11:30,17,17.4,17.425,17.4,17.425,116
20160901|2016-06-17 12:00,17,17.425,17.49,17.425,17.49,409
20160901|2016-06-17 12:30,17,17.49,17.52,17.475,17.49,66
20160901|2016-06-17 13:00,17,17.495,17.52,17.475,17.52,149
20160901|2016-06-17 13:30,17,17.52,17.525,17.505,17.515,17
20160901|2016-06-17 14:00,17,17.52,17.535,17.505,17.505,120
20160901|2016-06-17 14:30,17,17.495,17.535,17.495,17.525,17
20160901|2016-06-17 15:00,17,17.53,17.55,17.53,17.545,5
20160901|2016-06-17 15:30,17,17.55,17.585,17.55,17.555,22
20160901|2016-06-19 17:00,20,17.545,17.545,17.37,17.395,96
20160901|2016-06-19 17:30,20,17.475,17.515,17.475,17.49,15
20160901|2016-06-19 18:00,20,17.48,17.505,17.48,17.505,6
20160901|2016-06-19 18:30,20,17.495,17.53,17.495,17.5,173
20160901|2016-06-19 19:00,20,17.515,17.52,17.395,17.395,111
20160901|2016-06-19 19:30,20,17.41,17.44,17.41,17.435,52
20160901|2016-06-19 20:00,20,17.43,17.46,17.43,17.445,39
20160901|2016-06-19 20:30,20,17.45,17.465,17.445,17.445,23
20160901|2016-06-19 21:00,20,17.46,17.46,17.43,17.43,20
20160901|2016-06-19 21:30,20,17.435,17.435,17.39,17.39,25
20160901|2016-06-19 22:00,20,17.39,17.44,17.38,17.43,30
20160901|2016-06-19 23:00,20,17.4,17.4,17.4,17.4,1
20160901|2016-06-19 23:30,20,17.38,17.42,17.375,17.39,37
20160901|2016-06-20 00:00,20,17.395,17.415,17.395,17.415,18
20160901|2016-06-20 00:30,20,17.415,17.42,17.41,17.42,16
20160901|2016-06-20 01:00,20,17.41,17.435,17.41,17.415,33
20160901|2016-06-20 01:30,20,17.42,17.43,17.42,17.425,11
20160901|2016-06-20 02:00,20,17.43,17.465,17.43,17.46,24
20160901|2016-06-20 02:30,20,17.475,17.7,17.465,17.625,115
20160901|2016-06-20 03:00,20,17.63,17.645,17.6,17.615,41
20160901|2016-06-20 03:30,20,17.64,17.64,17.605,17.64,50
20160901|2016-06-20 04:00,20,17.645,17.645,17.445,17.445,87
20160901|2016-06-20 04:30,20,17.45,17.47,17.4,17.47,51
20160901|2016-06-20 05:00,20,17.43,17.46,17.42,17.46,9
20160901|2016-06-20 05:30,20,17.435,17.445,17.415,17.435,18
20160901|2016-06-20 06:00,20,17.42,17.42,17.36,17.39,202
20160901|2016-06-20 06:30,20,17.4,17.44,17.4,17.425,38
20160901|2016-06-20 07:00,20,17.43,17.51,17.425,17.5,76
20160901|2016-06-20 07:30,20,17.505,17.545,17.495,17.52,118
20160901|2016-06-20 08:00,20,17.525,17.54,17.435,17.44,168
20160901|2016-06-20 08:30,20,17.435,17.525,17.43,17.52,186
20160901|2016-06-20 09:00,20,17.52,17.535,17.485,17.485,217
20160901|2016-06-20 09:30,20,17.49,17.63,17.485,17.595,324
20160901|2016-06-20 10:00,20,17.61,17.61,17.555,17.6,198
20160901|2016-06-20 10:30,20,17.6,17.6,17.55,17.56,68
20160901|2016-06-20 11:00,20,17.55,17.59,17.54,17.585,53
20160901|2016-06-20 11:30,20,17.59,17.59,17.565,17.575,85
20160901|2016-06-20 12:00,20,17.575,17.585,17.545,17.585,315
20160901|2016-06-20 12:30,20,17.595,17.595,17.56,17.58,34
20160901|2016-06-20 13:00,20,17.59,17.59,17.565,17.58,7
20160901|2016-06-20 13:30,20,17.59,17.59,17.54,17.54,20
20160901|2016-06-20 14:00,20,17.565,17.57,17.555,17.57,59
20160901|2016-06-20 14:30,20,17.57,17.58,17.565,17.58,6
20160901|2016-06-20 15:00,20,17.57,17.57,17.56,17.56,3
20160901|2016-06-20 15:30,20,17.57,17.57,17.555,17.57,6
20160901|2016-06-20 17:00,21,17.57,17.57,17.565,17.565,14
20160901|2016-06-20 17:30,21,17.565,17.565,17.53,17.545,41
20160901|2016-06-20 18:00,21,17.55,17.55,17.545,17.545,8
20160901|2016-06-20 18:30,21,17.53,17.53,17.515,17.515,4
20160901|2016-06-20 19:00,21,17.56,17.62,17.555,17.585,33
20160901|2016-06-20 19:30,21,17.595,17.61,17.575,17.595,13
20160901|2016-06-20 20:00,21,17.58,17.63,17.56,17.63,21
20160901|2016-06-20 20:30,21,17.65,17.65,17.595,17.595,62
20160901|2016-06-20 21:00,21,17.59,17.6,17.585,17.585,36
20160901|2016-06-20 21:30,21,17.58,17.58,17.565,17.58,69
20160901|2016-06-20 22:00,21,17.575,17.605,17.575,17.585,38
20160901|2016-06-20 22:30,21,17.575,17.575,17.55,17.555,27
20160901|2016-06-20 23:00,21,17.55,17.55,17.55,17.55,1
20160901|2016-06-20 23:30,21,17.565,17.575,17.565,17.57,7
20160901|2016-06-21 00:00,21,17.575,17.575,17.56,17.56,10
20160901|2016-06-21 00:30,21,17.55,17.55,17.515,17.515,67
20160901|2016-06-21 01:00,21,17.505,17.55,17.5,17.54,20
20160901|2016-06-21 01:30,21,17.53,17.53,17.505,17.525,28
20160901|2016-06-21 02:00,21,17.535,17.535,17.505,17.505,15
20160901|2016-06-21 02:30,21,17.505,17.505,17.445,17.48,126
20160901|2016-06-21 03:00,21,17.475,17.495,17.425,17.49,118
20160901|2016-06-21 03:30,21,17.485,17.495,17.475,17.49,39
20160901|2016-06-21 04:00,21,17.495,17.52,17.47,17.47,75
20160901|2016-06-21 04:30,21,17.48,17.485,17.455,17.465,38
20160901|2016-06-21 05:00,21,17.465,17.47,17.45,17.46,35
20160901|2016-06-21 05:30,21,17.465,17.465,17.445,17.445,40
20160901|2016-06-21 06:00,21,17.44,17.44,17.285,17.345,436
20160901|2016-06-21 06:30,21,17.33,17.36,17.31,17.315,68
20160901|2016-06-21 07:00,21,17.315,17.345,17.285,17.305,241
20160901|2016-06-21 07:30,21,17.305,17.36,17.305,17.325,331
20160901|2016-06-21 08:00,21,17.32,17.405,17.315,17.385,433
20160901|2016-06-21 08:30,21,17.38,17.41,17.37,17.39,413
20160901|2016-06-21 09:00,21,17.41,17.415,17.25,17.3,538
20160901|2016-06-21 09:30,21,17.295,17.34,17.29,17.34,198
20160901|2016-06-21 10:00,21,17.355,17.39,17.35,17.355,295
20160901|2016-06-21 10:30,21,17.355,17.365,17.325,17.35,97
20160901|2016-06-21 11:00,21,17.35,17.36,17.31,17.31,129
20160901|2016-06-21 11:30,21,17.31,17.365,17.295,17.355,181
20160901|2016-06-21 12:00,21,17.365,17.39,17.36,17.37,427
20160901|2016-06-21 12:30,21,17.365,17.375,17.35,17.35,22
20160901|2016-06-21 13:00,21,17.355,17.39,17.35,17.38,26
20160901|2016-06-21 13:30,21,17.38,17.38,17.35,17.35,16
20160901|2016-06-21 14:00,21,17.355,17.375,17.3,17.3,52
20160901|2016-06-21 14:30,21,17.305,17.32,17.305,17.32,26
20160901|2016-06-21 15:00,21,17.315,17.345,17.315,17.345,40
20160901|2016-06-21 15:30,21,17.34,17.345,17.33,17.34,61
20160901|2016-06-21 17:00,22,17.37,17.37,17.325,17.345,36
20160901|2016-06-21 17:30,22,17.345,17.345,17.335,17.34,4
20160901|2016-06-21 18:00,22,17.33,17.34,17.325,17.34,7
20160901|2016-06-21 18:30,22,17.34,17.34,17.325,17.325,2
20160901|2016-06-21 19:00,22,17.315,17.315,17.3,17.31,17
20160901|2016-06-21 19:30,22,17.325,17.335,17.325,17.335,17
20160901|2016-06-21 20:00,22,17.34,17.36,17.34,17.355,44
20160901|2016-06-21 20:30,22,17.36,17.36,17.345,17.36,29
20160901|2016-06-21 21:00,22,17.345,17.355,17.34,17.35,9
20160901|2016-06-21 21:30,22,17.35,17.355,17.335,17.345,15
20160901|2016-06-21 22:00,22,17.34,17.34,17.335,17.335,34
20160901|2016-06-21 22:30,22,17.33,17.33,17.305,17.305,64
20160901|2016-06-21 23:00,22,17.31,17.315,17.31,17.315,5
20160901|2016-06-21 23:30,22,17.325,17.34,17.305,17.305,29
20160901|2016-06-22 00:00,22,17.31,17.31,17.31,17.31,18
20160901|2016-06-22 00:30,22,17.31,17.31,17.175,17.265,199
20160901|2016-06-22 01:00,22,17.275,17.3,17.255,17.29,58
20160901|2016-06-22 01:30,22,17.29,17.33,17.28,17.32,60
20160901|2016-06-22 02:00,22,17.325,17.34,17.315,17.33,73
20160901|2016-06-22 02:30,22,17.335,17.345,17.315,17.34,53
20160901|2016-06-22 03:00,22,17.335,17.345,17.31,17.315,25
20160901|2016-06-22 03:30,22,17.315,17.325,17.305,17.305,32
20160901|2016-06-22 04:00,22,17.295,17.305,17.275,17.285,124
20160901|2016-06-22 04:30,22,17.285,17.29,17.26,17.285,86
20160901|2016-06-22 05:00,22,17.285,17.31,17.265,17.3,72
20160901|2016-06-22 05:30,22,17.31,17.31,17.285,17.295,138
20160901|2016-06-22 06:00,22,17.3,17.3,17.265,17.28,39
20160901|2016-06-22 06:30,22,17.28,17.39,17.28,17.35,111
20160901|2016-06-22 07:00,22,17.35,17.37,17.32,17.355,150
20160901|2016-06-22 07:30,22,17.35,17.36,17.295,17.3,216
20160901|2016-06-22 08:00,22,17.295,17.35,17.295,17.34,340
20160901|2016-06-22 08:30,22,17.34,17.37,17.33,17.35,437
20160901|2016-06-22 09:00,22,17.35,17.37,17.325,17.345,419
20160901|2016-06-22 09:30,22,17.34,17.4,17.335,17.375,590
20160901|2016-06-22 10:00,22,17.375,17.38,17.355,17.38,125
20160901|2016-06-22 10:30,22,17.385,17.405,17.355,17.355,174
20160901|2016-06-22 11:00,22,17.375,17.4,17.36,17.395,116
20160901|2016-06-22 11:30,22,17.4,17.41,17.365,17.375,195
20160901|2016-06-22 12:00,22,17.375,17.39,17.345,17.345,222
20160901|2016-06-22 12:30,22,17.355,17.36,17.32,17.32,55
20160901|2016-06-22 13:00,22,17.32,17.36,17.32,17.36,15
20160901|2016-06-22 13:30,22,17.345,17.35,17.33,17.34,32
20160901|2016-06-22 14:00,22,17.335,17.335,17.32,17.335,31
20160901|2016-06-22 14:30,22,17.335,17.34,17.32,17.34,38
20160901|2016-06-22 15:00,22,17.34,17.345,17.33,17.345,7
20160901|2016-06-22 15:30,22,17.34,17.34,17.325,17.33,7
20160901|2016-06-22 17:00,23,17.28,17.315,17.27,17.315,17
20160901|2016-06-22 17:30,23,17.31,17.325,17.31,17.325,6
20160901|2016-06-22 18:00,23,17.295,17.32,17.285,17.295,15
20160901|2016-06-22 18:30,23,17.31,17.31,17.3,17.3,2
20160901|2016-06-22 19:00,23,17.31,17.31,17.29,17.29,5
20160901|2016-06-22 19:30,23,17.305,17.335,17.305,17.315,21
20160901|2016-06-22 20:00,23,17.33,17.35,17.295,17.345,44
20160901|2016-06-22 20:30,23,17.355,17.365,17.33,17.33,33
20160901|2016-06-22 21:00,23,17.35,17.36,17.335,17.35,20
20160901|2016-06-22 21:30,23,17.355,17.355,17.335,17.335,15
20160901|2016-06-22 22:00,23,17.325,17.335,17.295,17.335,39
20160901|2016-06-22 22:30,23,17.34,17.34,17.32,17.32,12
20160901|2016-06-22 23:00,23,17.33,17.33,17.33,17.33,3
20160901|2016-06-22 23:30,23,17.34,17.34,17.305,17.305,8
20160901|2016-06-23 00:00,23,17.305,17.315,17.3,17.3,8
20160901|2016-06-23 00:30,23,17.305,17.325,17.305,17.325,16
20160901|2016-06-23 01:00,23,17.325,17.4,17.32,17.395,137
20160901|2016-06-23 01:30,23,17.375,17.4,17.365,17.375,76
20160901|2016-06-23 02:00,23,17.365,17.51,17.365,17.48,191
20160901|2016-06-23 02:30,23,17.465,17.54,17.465,17.48,82
20160901|2016-06-23 03:00,23,17.485,17.49,17.475,17.475,16
20160901|2016-06-23 03:30,23,17.49,17.49,17.47,17.49,89
20160901|2016-06-23 04:00,23,17.5,17.5,17.435,17.445,98
20160901|2016-06-23 04:30,23,17.445,17.505,17.44,17.49,41
20160901|2016-06-23 05:00,23,17.475,17.485,17.47,17.48,40
20160901|2016-06-23 05:30,23,17.485,17.485,17.34,17.355,139
20160901|2016-06-23 06:00,23,17.355,17.36,17.285,17.325,136
20160901|2016-06-23 06:30,23,17.335,17.385,17.335,17.38,44
20160901|2016-06-23 07:00,23,17.385,17.41,17.365,17.38,115
20160901|2016-06-23 07:30,23,17.38,17.38,17.29,17.335,309
20160901|2016-06-23 08:00,23,17.34,17.42,17.33,17.37,370
20160901|2016-06-23 08:30,23,17.38,17.42,17.355,17.4,300
20160901|2016-06-23 09:00,23,17.395,17.425,17.395,17.42,236
20160901|2016-06-23 09:30,23,17.43,17.44,17.38,17.39,169
20160901|2016-06-23 10:00,23,17.395,17.415,17.355,17.41,238
20160901|2016-06-23 10:30,23,17.41,17.44,17.405,17.41,169
20160901|2016-06-23 11:00,23,17.415,17.415,17.38,17.39,101
20160901|2016-06-23 11:30,23,17.385,17.42,17.385,17.415,117
20160901|2016-06-23 12:00,23,17.41,17.42,17.385,17.385,305
20160901|2016-06-23 12:30,23,17.385,17.4,17.37,17.39,67
20160901|2016-06-23 13:00,23,17.385,17.4,17.38,17.39,44
20160901|2016-06-23 13:30,23,17.385,17.425,17.385,17.42,57
20160901|2016-06-23 14:00,23,17.415,17.43,17.39,17.43,17
20160901|2016-06-23 14:30,23,17.425,17.43,17.4,17.4,25
20160901|2016-06-23 15:00,23,17.39,17.395,17.35,17.37,19
20160901|2016-06-23 15:30,23,17.38,17.39,17.37,17.375,10
20160901|2016-06-23 17:00,24,17.23,17.34,17.18,17.315,106
20160901|2016-06-23 17:30,24,17.335,17.375,17.305,17.355,19
20160901|2016-06-23 18:00,24,17.39,17.63,17.36,17.465,56
20160901|2016-06-23 18:30,24,17.46,17.5,17.415,17.465,27
20160901|2016-06-23 19:00,24,17.47,17.475,17.44,17.46,16
20160901|2016-06-23 19:30,24,17.47,17.5,17.44,17.49,43
20160901|2016-06-23 20:00,24,17.49,17.625,17.425,17.49,158
20160901|2016-06-23 20:30,24,17.475,17.48,17.375,17.43,110
20160901|2016-06-23 21:00,24,17.44,17.56,17.44,17.53,99
20160901|2016-06-23 21:30,24,17.5,17.76,17.475,17.66,417
20160901|2016-06-23 22:00,24,17.655,17.8,17.62,17.795,591
20160901|2016-06-23 22:30,24,17.815,18.42,17.785,18.125,1054
20160901|2016-06-23 23:00,24,18.12,18.145,17.635,17.935,391
20160901|2016-06-23 23:30,24,17.95,17.95,17.76,17.915,212
20160901|2016-06-24 00:00,24,17.92,17.95,17.81,17.815,163
20160901|2016-06-24 00:30,24,17.81,17.945,17.735,17.77,467
20160901|2016-06-24 01:00,24,17.775,17.875,17.705,17.735,275
20160901|2016-06-24 01:30,24,17.73,17.855,17.73,17.79,256
20160901|2016-06-24 02:00,24,17.795,17.835,17.77,17.795,218
20160901|2016-06-24 02:30,24,17.8,17.905,17.75,17.865,444
20160901|2016-06-24 03:00,24,17.87,17.93,17.825,17.91,223
20160901|2016-06-24 03:30,24,17.91,17.935,17.86,17.895,155
20160901|2016-06-24 04:00,24,17.89,17.89,17.825,17.86,113
20160901|2016-06-24 04:30,24,17.86,17.95,17.86,17.935,95
20160901|2016-06-24 05:00,24,17.935,17.945,17.9,17.94,128
20160901|2016-06-24 05:30,24,17.94,18.08,17.89,17.995,286
20160901|2016-06-24 06:00,24,18,18.05,17.955,18.015,227
20160901|2016-06-24 06:30,24,18.01,18.06,17.99,18.05,178
20160901|2016-06-24 07:00,24,18.05,18.06,17.98,18.025,461
20160901|2016-06-24 07:30,24,18.02,18.045,17.98,18.045,359
20160901|2016-06-24 08:00,24,18.045,18.125,17.98,18.005,755
20160901|2016-06-24 08:30,24,18.01,18.025,17.78,17.84,1002
20160901|2016-06-24 09:00,24,17.835,17.85,17.765,17.83,454
20160901|2016-06-24 09:30,24,17.825,17.865,17.82,17.865,227
20160901|2016-06-24 10:00,24,17.87,17.875,17.805,17.845,394
20160901|2016-06-24 10:30,24,17.845,17.855,17.825,17.84,199
20160901|2016-06-24 11:00,24,17.84,17.84,17.805,17.81,174
20160901|2016-06-24 11:30,24,17.805,17.825,17.78,17.81,327
20160901|2016-06-24 12:00,24,17.81,17.855,17.79,17.855,770
20160901|2016-06-24 12:30,24,17.85,17.87,17.84,17.86,167
20160901|2016-06-24 13:00,24,17.855,17.87,17.84,17.84,69
20160901|2016-06-24 13:30,24,17.835,17.845,17.805,17.825,87
20160901|2016-06-24 14:00,24,17.82,17.825,17.81,17.825,51
20160901|2016-06-24 14:30,24,17.815,17.845,17.815,17.83,52
20160901|2016-06-24 15:00,24,17.835,17.84,17.815,17.825,49
20160901|2016-06-24 15:30,24,17.825,17.835,17.8,17.82,49
20160901|2016-06-26 17:00,27,17.885,17.985,17.86,17.93,278
20160901|2016-06-26 17:30,27,17.94,17.96,17.925,17.95,76
20160901|2016-06-26 18:00,27,17.945,17.99,17.94,17.955,89
20160901|2016-06-26 18:30,27,17.95,17.97,17.93,17.955,133
20160901|2016-06-26 19:00,27,17.95,17.96,17.92,17.925,109
20160901|2016-06-26 19:30,27,17.92,17.935,17.915,17.915,131
20160901|2016-06-26 20:00,27,17.92,17.925,17.845,17.855,491
20160901|2016-06-26 20:30,27,17.855,17.875,17.83,17.83,291
20160901|2016-06-26 21:00,27,17.83,17.835,17.72,17.77,220
20160901|2016-06-26 21:30,27,17.775,17.795,17.74,17.775,397
20160901|2016-06-26 22:00,27,17.775,17.78,17.74,17.76,260
20160901|2016-06-26 22:30,27,17.755,17.76,17.705,17.74,100
20160901|2016-06-26 23:00,27,17.74,17.785,17.73,17.775,270
20160901|2016-06-26 23:30,27,17.785,17.805,17.78,17.78,140
20160901|2016-06-27 00:00,27,17.78,17.795,17.78,17.785,57
20160901|2016-06-27 00:30,27,17.785,17.875,17.78,17.855,145
20160901|2016-06-27 01:00,27,17.85,17.87,17.84,17.85,154
20160901|2016-06-27 01:30,27,17.85,17.88,17.84,17.845,201
20160901|2016-06-27 02:00,27,17.845,17.845,17.79,17.81,317
20160901|2016-06-27 02:30,27,17.81,17.86,17.805,17.85,168
20160901|2016-06-27 03:00,27,17.85,17.87,17.83,17.85,106
20160901|2016-06-27 03:30,27,17.855,17.855,17.805,17.81,81
20160901|2016-06-27 04:00,27,17.81,17.865,17.81,17.85,114
20160901|2016-06-27 04:30,27,17.85,17.855,17.82,17.825,84
20160901|2016-06-27 05:00,27,17.83,17.86,17.83,17.85,113
20160901|2016-06-27 05:30,27,17.84,17.89,17.84,17.87,127
20160901|2016-06-27 06:00,27,17.88,17.88,17.825,17.84,269
20160901|2016-06-27 06:30,27,17.84,17.92,17.84,17.905,430
20160901|2016-06-27 07:00,27,17.91,17.98,17.87,17.89,974
20160901|2016-06-27 07:30,27,17.89,17.91,17.875,17.89,419
20160901|2016-06-27 08:00,27,17.89,17.895,17.835,17.85,550
20160901|2016-06-27 08:30,27,17.85,17.88,17.82,17.83,526
20160901|2016-06-27 09:00,27,17.84,17.875,17.82,17.865,498
20160901|2016-06-27 09:30,27,17.86,17.87,17.81,17.825,503
20160901|2016-06-27 10:00,27,17.83,17.84,17.77,17.79,665
20160901|2016-06-27 10:30,27,17.785,17.795,17.725,17.75,1021
20160901|2016-06-27 11:00,27,17.765,17.78,17.755,17.77,334
20160901|2016-06-27 11:30,27,17.77,17.8,17.755,17.78,471
20160901|2016-06-27 12:00,27,17.785,17.8,17.765,17.795,892
20160901|2016-06-27 12:30,27,17.79,17.82,17.785,17.79,214
20160901|2016-06-27 13:00,27,17.795,17.81,17.775,17.81,109
20160901|2016-06-27 13:30,27,17.8,17.82,17.785,17.805,139
20160901|2016-06-27 14:00,27,17.815,17.845,17.8,17.845,137
20160901|2016-06-27 14:30,27,17.845,17.845,17.82,17.83,115
20160901|2016-06-27 15:00,27,17.83,17.835,17.805,17.83,81
20160901|2016-06-27 15:30,27,17.825,17.83,17.805,17.805,32
20160901|2016-06-27 17:00,28,17.83,17.83,17.82,17.83,28
20160901|2016-06-27 17:30,28,17.835,17.845,17.82,17.825,34
20160901|2016-06-27 18:00,28,17.83,17.845,17.83,17.83,31
20160901|2016-06-27 18:30,28,17.835,17.845,17.81,17.83,54
20160901|2016-06-27 19:00,28,17.835,17.84,17.82,17.84,75
20160901|2016-06-27 19:30,28,17.84,17.84,17.805,17.82,113
20160901|2016-06-27 20:00,28,17.815,17.82,17.655,17.7,678
20160901|2016-06-27 20:30,28,17.7,17.745,17.7,17.735,236
20160901|2016-06-27 21:00,28,17.74,17.755,17.705,17.73,391
20160901|2016-06-27 21:30,28,17.74,17.745,17.715,17.735,136
20160901|2016-06-27 22:00,28,17.73,17.745,17.705,17.74,249
20160901|2016-06-27 22:30,28,17.735,17.735,17.71,17.725,121
20160901|2016-06-27 23:00,28,17.735,17.745,17.695,17.72,153
20160901|2016-06-27 23:30,28,17.73,17.75,17.73,17.735,89
20160901|2016-06-28 00:00,28,17.74,17.755,17.735,17.745,131
20160901|2016-06-28 00:30,28,17.74,17.78,17.74,17.755,236
20160901|2016-06-28 01:00,28,17.755,17.77,17.745,17.75,204
20160901|2016-06-28 01:30,28,17.745,17.765,17.735,17.765,347
20160901|2016-06-28 02:00,28,17.755,17.76,17.705,17.735,241
20160901|2016-06-28 02:30,28,17.725,17.73,17.685,17.7,267
20160901|2016-06-28 03:00,28,17.7,17.72,17.685,17.695,286
20160901|2016-06-28 03:30,28,17.695,17.735,17.695,17.715,367
20160901|2016-06-28 04:00,28,17.715,17.76,17.705,17.74,243
20160901|2016-06-28 04:30,28,17.735,17.75,17.69,17.705,223
20160901|2016-06-28 05:00,28,17.705,17.735,17.705,17.705,156
20160901|2016-06-28 05:30,28,17.705,17.73,17.68,17.69,189
20160901|2016-06-28 06:00,28,17.69,17.69,17.585,17.68,771
20160901|2016-06-28 06:30,28,17.68,17.71,17.665,17.705,232
20160901|2016-06-28 07:00,28,17.7,17.79,17.695,17.775,682
20160901|2016-06-28 07:30,28,17.77,17.83,17.77,17.82,1101
20160901|2016-06-28 08:00,28,17.82,17.855,17.8,17.84,1168
20160901|2016-06-28 08:30,28,17.84,17.92,17.805,17.82,1925
20160901|2016-06-28 09:00,28,17.825,17.85,17.805,17.815,1046
20160901|2016-06-28 09:30,28,17.82,17.865,17.8,17.84,1176
20160901|2016-06-28 10:00,28,17.84,17.885,17.835,17.875,883
20160901|2016-06-28 10:30,28,17.875,17.9,17.87,17.88,885
20160901|2016-06-28 11:00,28,17.88,17.895,17.865,17.885,379
20160901|2016-06-28 11:30,28,17.89,17.9,17.88,17.895,496
20160901|2016-06-28 12:00,28,17.895,17.9,17.87,17.88,869
20160901|2016-06-28 12:30,28,17.875,17.89,17.87,17.875,214
20160901|2016-06-28 13:00,28,17.875,17.89,17.87,17.88,174
20160901|2016-06-28 13:30,28,17.88,17.895,17.845,17.87,196
20160901|2016-06-28 14:00,28,17.87,17.89,17.85,17.885,159
20160901|2016-06-28 14:30,28,17.885,17.89,17.86,17.865,145
20160901|2016-06-28 15:00,28,17.86,17.865,17.845,17.85,81
20160901|2016-06-28 15:30,28,17.86,17.87,17.85,17.85,176
20160901|2016-06-28 17:00,29,17.87,17.875,17.87,17.875,7
20160901|2016-06-28 17:30,29,17.88,17.895,17.865,17.865,100
20160901|2016-06-28 18:00,29,17.86,17.87,17.85,17.865,106
20160901|2016-06-28 18:30,29,17.865,17.87,17.855,17.855,84
20160901|2016-06-28 19:00,29,17.855,17.905,17.855,17.905,252
20160901|2016-06-28 19:30,29,17.905,17.905,17.88,17.905,186
20160901|2016-06-28 20:00,29,17.9,17.97,17.9,17.955,1915
20160901|2016-06-28 20:30,29,17.96,18.03,17.925,18.02,1552
20160901|2016-06-28 21:00,29,18.02,18.14,18.02,18.08,1996
20160901|2016-06-28 21:30,29,18.08,18.125,18.07,18.1,676
20160901|2016-06-28 22:00,29,18.1,18.105,17.975,18.04,1837
20160901|2016-06-28 22:30,29,18.035,18.05,18.005,18.03,457
20160901|2016-06-28 23:00,29,18.03,18.17,18.03,18.11,1520
20160901|2016-06-28 23:30,29,18.11,18.11,18.085,18.105,194
20160901|2016-06-29 00:00,29,18.105,18.11,18.095,18.095,190
20160901|2016-06-29 00:30,29,18.095,18.23,18.08,18.21,1339
20160901|2016-06-29 01:00,29,18.215,18.265,18.16,18.265,1919
20160901|2016-06-29 01:30,29,18.265,18.39,18.245,18.365,3223
20160901|2016-06-29 02:00,29,18.36,18.38,18.29,18.295,1815
20160901|2016-06-29 02:30,29,18.295,18.335,18.28,18.3,1070
20160901|2016-06-29 03:00,29,18.3,18.31,18.29,18.3,541
20160901|2016-06-29 03:30,29,18.3,18.32,18.285,18.315,493
20160901|2016-06-29 04:00,29,18.315,18.325,18.3,18.315,466
20160901|2016-06-29 04:30,29,18.315,18.315,18.29,18.31,370
20160901|2016-06-29 05:00,29,18.305,18.305,18.225,18.255,958
20160901|2016-06-29 05:30,29,18.255,18.275,18.24,18.255,321
20160901|2016-06-29 06:00,29,18.255,18.32,18.255,18.28,1174
20160901|2016-06-29 06:30,29,18.28,18.3,18.25,18.275,801
20160901|2016-06-29 07:00,29,18.275,18.445,18.265,18.365,4866
20160901|2016-06-29 07:30,29,18.365,18.58,18.36,18.475,4767
20160901|2016-06-29 08:00,29,18.475,18.49,18.305,18.32,5133
20160901|2016-06-29 08:30,29,18.32,18.43,18.275,18.425,4919
20160901|2016-06-29 09:00,29,18.425,18.445,18.37,18.385,2425
20160901|2016-06-29 09:30,29,18.39,18.52,18.385,18.48,4343
20160901|2016-06-29 10:00,29,18.475,18.475,18.38,18.44,2770
20160901|2016-06-29 10:30,29,18.44,18.475,18.41,18.46,1155
20160901|2016-06-29 11:00,29,18.46,18.465,18.355,18.365,2280
20160901|2016-06-29 11:30,29,18.36,18.395,18.355,18.385,1690
20160901|2016-06-29 12:00,29,18.385,18.415,18.375,18.395,2538
20160901|2016-06-29 12:30,29,18.395,18.44,18.375,18.435,795
20160901|2016-06-29 13:00,29,18.435,18.435,18.405,18.43,524
20160901|2016-06-29 13:30,29,18.425,18.45,18.4,18.405,451
20160901|2016-06-29 14:00,29,18.405,18.415,18.38,18.4,568
20160901|2016-06-29 14:30,29,18.4,18.4,18.33,18.345,1052
20160901|2016-06-29 15:00,29,18.35,18.38,18.34,18.37,302
20160901|2016-06-29 15:30,29,18.375,18.385,18.365,18.37,85
20160901|2016-06-29 17:00,30,18.36,18.375,18.35,18.375,174
20160901|2016-06-29 17:30,30,18.37,18.375,18.335,18.34,117
20160901|2016-06-29 18:00,30,18.34,18.36,18.34,18.34,96
20160901|2016-06-29 18:30,30,18.345,18.345,18.3,18.3,313
20160901|2016-06-29 19:00,30,18.305,18.31,18.26,18.28,451
20160901|2016-06-29 19:30,30,18.285,18.3,18.28,18.3,263
20160901|2016-06-29 20:00,30,18.3,18.44,18.3,18.43,1426
20160901|2016-06-29 20:30,30,18.425,18.435,18.38,18.415,549
20160901|2016-06-29 21:00,30,18.415,18.425,18.38,18.39,228
20160901|2016-06-29 21:30,30,18.385,18.43,18.355,18.41,442
20160901|2016-06-29 22:00,30,18.41,18.425,18.385,18.395,269
20160901|2016-06-29 22:30,30,18.39,18.4,18.375,18.395,177
20160901|2016-06-29 23:00,30,18.4,18.455,18.385,18.435,376
20160901|2016-06-29 23:30,30,18.435,18.435,18.41,18.42,129
20160901|2016-06-30 00:00,30,18.42,18.43,18.41,18.425,124
20160901|2016-06-30 00:30,30,18.425,18.515,18.42,18.465,956
20160901|2016-06-30 01:00,30,18.47,18.48,18.415,18.425,651
20160901|2016-06-30 01:30,30,18.425,18.485,18.425,18.47,729
20160901|2016-06-30 02:00,30,18.47,18.47,18.4,18.435,995
20160901|2016-06-30 02:30,30,18.44,18.45,18.39,18.415,613
20160901|2016-06-30 03:00,30,18.41,18.47,18.405,18.445,485
20160901|2016-06-30 03:30,30,18.44,18.485,18.435,18.47,369
20160901|2016-06-30 04:00,30,18.465,18.49,18.455,18.465,257
20160901|2016-06-30 04:30,30,18.46,18.49,18.455,18.47,443
20160901|2016-06-30 05:00,30,18.465,18.49,18.46,18.47,236
20160901|2016-06-30 05:30,30,18.465,18.475,18.465,18.465,148
20160901|2016-06-30 06:00,30,18.47,18.47,18.44,18.46,484
20160901|2016-06-30 06:30,30,18.46,18.47,18.44,18.45,349
20160901|2016-06-30 07:00,30,18.45,18.495,18.445,18.445,1682
20160901|2016-06-30 07:30,30,18.445,18.54,18.445,18.485,1972
20160901|2016-06-30 08:00,30,18.49,18.545,18.47,18.51,1681
20160901|2016-06-30 08:30,30,18.505,18.61,18.5,18.545,4669
20160901|2016-06-30 09:00,30,18.55,18.565,18.445,18.5,3360
20160901|2016-06-30 09:30,30,18.495,18.555,18.47,18.545,2378
20160901|2016-06-30 10:00,30,18.55,18.605,18.53,18.59,3111
20160901|2016-06-30 10:30,30,18.59,18.61,18.535,18.555,1897
20160901|2016-06-30 11:00,30,18.555,18.59,18.515,18.53,2690
20160901|2016-06-30 11:30,30,18.535,18.59,18.525,18.555,3225
20160901|2016-06-30 12:00,30,18.555,18.64,18.555,18.62,4129
20160901|2016-06-30 12:30,30,18.625,18.735,18.61,18.72,2606
20160901|2016-06-30 13:00,30,18.725,18.78,18.695,18.77,2373
20160901|2016-06-30 13:30,30,18.765,18.8,18.755,18.795,1281
20160901|2016-06-30 14:00,30,18.795,18.885,18.785,18.865,2059
20160901|2016-06-30 14:30,30,18.87,18.9,18.825,18.875,1421
20160901|2016-06-30 15:00,30,18.875,18.885,18.845,18.845,316
20160901|2016-06-30 15:30,30,18.84,18.86,18.79,18.795,246
20160901|2016-06-30 17:00,1,18.815,18.88,18.805,18.815,261
20160901|2016-06-30 17:30,1,18.815,18.85,18.795,18.85,105
20160901|2016-06-30 18:00,1,18.855,18.885,18.84,18.845,257
20160901|2016-06-30 18:30,1,18.845,18.875,18.845,18.855,118
20160901|2016-06-30 19:00,1,18.86,18.89,18.855,18.875,296
20160901|2016-06-30 19:30,1,18.875,18.88,18.8,18.825,714
20160901|2016-06-30 20:00,1,18.82,18.97,18.8,18.965,2820
20160901|2016-06-30 20:30,1,18.965,19.04,18.91,19.025,2607
20160901|2016-06-30 21:00,1,19.025,19.095,19.015,19.055,1202
20160901|2016-06-30 21:30,1,19.055,19.09,19.02,19.09,1051
20160901|2016-06-30 22:00,1,19.085,19.285,19.055,19.265,2435
20160901|2016-06-30 22:30,1,19.26,19.34,19.22,19.285,1839
20160901|2016-06-30 23:00,1,19.285,19.285,19.2,19.2,781
20160901|2016-06-30 23:30,1,19.205,19.24,19.2,19.235,386
20160901|2016-07-01 00:00,1,19.24,19.28,19.24,19.26,536
20160901|2016-07-01 00:30,1,19.265,19.48,19.265,19.43,3700
20160901|2016-07-01 01:00,1,19.43,19.435,19.245,19.285,3612
20160901|2016-07-01 01:30,1,19.295,19.3,19.245,19.255,1063
20160901|2016-07-01 02:00,1,19.255,19.335,19.255,19.315,1217
20160901|2016-07-01 02:30,1,19.31,19.355,19.305,19.33,1313
20160901|2016-07-01 03:00,1,19.33,19.34,19.26,19.26,732
20160901|2016-07-01 03:30,1,19.265,19.335,19.26,19.33,636
20160901|2016-07-01 04:00,1,19.33,19.335,19.29,19.295,363
20160901|2016-07-01 04:30,1,19.295,19.32,19.265,19.27,382
20160901|2016-07-01 05:00,1,19.27,19.285,19.12,19.135,1995
20160901|2016-07-01 05:30,1,19.135,19.23,19.105,19.22,1346
20160901|2016-07-01 06:00,1,19.215,19.33,19.215,19.295,1848
20160901|2016-07-01 06:30,1,19.295,19.355,19.26,19.27,1052
20160901|2016-07-01 07:00,1,19.27,19.345,19.265,19.29,1829
20160901|2016-07-01 07:30,1,19.285,19.305,19.21,19.23,2663
20160901|2016-07-01 08:00,1,19.23,19.37,19.215,19.325,3499
20160901|2016-07-01 08:30,1,19.325,19.53,19.32,19.52,6560
20160901|2016-07-01 09:00,1,19.51,19.515,19.35,19.425,5025
20160901|2016-07-01 09:30,1,19.425,19.495,19.425,19.48,4200
20160901|2016-07-01 10:00,1,19.48,19.55,19.43,19.545,3359
20160901|2016-07-01 10:30,1,19.545,19.635,19.535,19.55,4807
20160901|2016-07-01 11:00,1,19.55,19.63,19.54,19.555,2523
20160901|2016-07-01 11:30,1,19.555,19.555,19.515,19.525,1990
20160901|2016-07-01 12:00,1,19.53,19.605,19.525,19.595,3467
20160901|2016-07-01 12:30,1,19.595,19.685,19.58,19.665,2655
20160901|2016-07-01 13:00,1,19.67,19.745,19.66,19.695,1729
20160901|2016-07-01 13:30,1,19.695,19.745,19.685,19.74,1044
20160901|2016-07-01 14:00,1,19.74,19.98,19.735,19.905,3377
20160901|2016-07-01 14:30,1,19.9,19.905,19.77,19.77,1751
20160901|2016-07-01 15:00,1,19.78,19.82,19.765,19.775,266
20160901|2016-07-01 15:30,1,19.775,19.885,19.75,19.855,594
20160901|2016-07-03 17:00,5,19.84,19.85,19.76,19.79,486
20160901|2016-07-03 17:30,5,19.795,19.84,19.785,19.83,153
20160901|2016-07-03 18:00,5,19.83,20.06,19.825,20.055,851
20160901|2016-07-03 18:30,5,20.06,20.06,19.95,20.035,773
20160901|2016-07-03 19:00,5,20.03,20.18,20.02,20.135,1576
20160901|2016-07-03 19:30,5,20.135,20.22,20.07,20.185,1441
20160901|2016-07-03 20:00,5,20.185,20.54,20.07,20.47,4569
20160901|2016-07-03 20:30,5,20.475,20.595,20.41,20.565,1482
20160901|2016-07-03 21:00,5,20.565,21.225,20.55,21.13,4324
20160901|2016-07-03 21:30,5,21.12,21.16,20.15,20.28,5610
20160901|2016-07-03 22:00,5,20.26,20.7,20.195,20.47,3634
20160901|2016-07-03 22:30,5,20.47,20.535,20.295,20.415,802
20160901|2016-07-03 23:00,5,20.405,20.59,20.12,20.275,2302
20160901|2016-07-03 23:30,5,20.29,20.37,20.28,20.355,353
20160901|2016-07-04 00:00,5,20.355,20.475,20.345,20.39,473
20160901|2016-07-04 00:30,5,20.39,20.68,20.37,20.585,1785
20160901|2016-07-04 01:00,5,20.575,20.63,20.55,20.59,699
20160901|2016-07-04 01:30,5,20.59,20.595,20.445,20.455,840
20160901|2016-07-04 02:00,5,20.45,20.535,20.4,20.44,1384
20160901|2016-07-04 02:30,5,20.44,20.445,20.005,20.29,3500
20160901|2016-07-04 03:00,5,20.295,20.3,20.07,20.115,1978
20160901|2016-07-04 03:30,5,20.105,20.28,20.075,20.27,930
20160901|2016-07-04 04:00,5,20.27,20.33,20.195,20.29,890
20160901|2016-07-04 04:30,5,20.295,20.52,20.25,20.495,1176
20160901|2016-07-04 05:00,5,20.5,20.575,20.36,20.425,1229
20160901|2016-07-04 05:30,5,20.42,20.44,20.3,20.34,624
20160901|2016-07-04 06:00,5,20.35,20.465,20.35,20.385,949
20160901|2016-07-04 06:30,5,20.39,20.445,20.225,20.28,1448
20160901|2016-07-04 07:00,5,20.285,20.545,20.285,20.49,2679
20160901|2016-07-04 07:30,5,20.485,20.85,20.475,20.745,5018
20160901|2016-07-04 08:00,5,20.75,20.775,20.52,20.62,6047
20160901|2016-07-04 08:30,5,20.61,20.655,20.43,20.46,2830
20160901|2016-07-04 09:00,5,20.46,20.63,20.38,20.525,2904
20160901|2016-07-04 09:30,5,20.525,20.54,20.375,20.485,1968
20160901|2016-07-04 10:00,5,20.475,20.5,20.39,20.495,1035
20160901|2016-07-04 10:30,5,20.495,20.56,20.455,20.5,950
20160901|2016-07-04 11:00,5,20.5,20.535,20.475,20.51,415
20160901|2016-07-04 11:30,5,20.51,20.525,20.39,20.41,610
20160901|2016-07-04 17:00,5,20.405,20.45,20.365,20.45,713
20160901|2016-07-04 17:30,5,20.45,20.55,20.45,20.51,285
20160901|2016-07-04 18:00,5,20.51,20.52,20.46,20.465,159
20160901|2016-07-04 18:30,5,20.465,20.495,20.425,20.49,236
20160901|2016-07-04 19:00,5,20.495,20.515,20.46,20.49,420
20160901|2016-07-04 19:30,5,20.495,20.54,20.47,20.47,409
20160901|2016-07-04 20:00,5,20.47,20.5,20.355,20.445,2753
20160901|2016-07-04 20:30,5,20.445,20.445,19.61,19.93,10576
20160901|2016-07-04 21:00,5,19.92,19.97,19.86,19.925,1441
20160901|2016-07-04 21:30,5,19.92,20.055,19.905,19.965,1804
20160901|2016-07-04 22:00,5,19.965,19.99,19.89,19.93,570
20160901|2016-07-04 22:30,5,19.93,20.16,19.91,20.085,1449
20160901|2016-07-04 23:00,5,20.08,20.105,20.035,20.065,277
20160901|2016-07-04 23:30,5,20.07,20.105,20.005,20.015,477
20160901|2016-07-05 00:00,5,20.01,20.03,19.985,20.02,367
20160901|2016-07-05 00:30,5,20.015,20.065,19.9,20.055,1653
20160901|2016-07-05 01:00,5,20.05,20.145,20.005,20.075,1531
20160901|2016-07-05 01:30,5,20.07,20.11,19.985,20.1,1810
20160901|2016-07-05 02:00,5,20.1,20.105,20.02,20.05,964
20160901|2016-07-05 02:30,5,20.05,20.08,19.94,19.975,1470
20160901|2016-07-05 03:00,5,19.975,19.985,19.86,19.91,1255
20160901|2016-07-05 03:30,5,19.91,19.91,19.8,19.88,1715
20160901|2016-07-05 04:00,5,19.885,19.935,19.865,19.875,799
20160901|2016-07-05 04:30,5,19.88,19.915,19.705,19.805,2370
20160901|2016-07-05 05:00,5,19.81,19.835,19.66,19.75,1648
20160901|2016-07-05 05:30,5,19.75,19.885,19.73,19.88,1538
20160901|2016-07-05 06:00,5,19.88,19.905,19.735,19.76,1931
20160901|2016-07-05 06:30,5,19.755,19.84,19.72,19.84,1221
20160901|2016-07-05 07:00,5,19.83,19.915,19.81,19.845,2550
20160901|2016-07-05 07:30,5,19.85,19.865,19.75,19.84,2414
20160901|2016-07-05 08:00,5,19.84,19.965,19.835,19.905,5297
20160901|2016-07-05 08:30,5,19.91,20.14,19.865,19.985,7669
20160901|2016-07-05 09:00,5,19.975,20.01,19.875,19.945,3704
20160901|2016-07-05 09:30,5,19.945,19.96,19.705,19.775,6967
20160901|2016-07-05 10:00,5,19.775,19.875,19.71,19.835,5747
20160901|2016-07-05 10:30,5,19.84,19.88,19.755,19.83,3291
20160901|2016-07-05 11:00,5,19.83,20.03,19.82,19.99,3873
20160901|2016-07-05 11:30,5,19.99,19.995,19.895,19.925,2086
20160901|2016-07-05 12:00,5,19.925,19.995,19.815,19.98,5577
20160901|2016-07-05 12:30,5,19.98,20.025,19.955,19.965,1695
20160901|2016-07-05 13:00,5,19.96,19.99,19.93,19.965,962
20160901|2016-07-05 13:30,5,19.965,19.985,19.93,19.96,475
20160901|2016-07-05 14:00,5,19.96,19.99,19.96,19.99,325
20160901|2016-07-05 14:30,5,19.99,20.04,19.965,20.02,728
20160901|2016-07-05 15:00,5,20.025,20.055,19.995,20.01,445
20160901|2016-07-05 15:30,5,20.02,20.025,20,20.01,103
20160901|2016-07-05 17:00,6,20.015,20.09,20.01,20.09,311
20160901|2016-07-05 17:30,6,20.09,20.095,20.07,20.09,300
20160901|2016-07-05 18:00,6,20.09,20.235,20.07,20.175,721
20160901|2016-07-05 18:30,6,20.165,20.34,20.165,20.315,844
20160901|2016-07-05 19:00,6,20.305,20.325,20.27,20.295,619
20160901|2016-07-05 19:30,6,20.29,20.335,20.19,20.19,1009
20160901|2016-07-05 20:00,6,20.19,20.485,20.17,20.335,4413
20160901|2016-07-05 20:30,6,20.33,20.385,20.295,20.34,1268
20160901|2016-07-05 21:00,6,20.34,20.365,20.285,20.305,903
20160901|2016-07-05 21:30,6,20.31,20.37,20.305,20.34,799
20160901|2016-07-05 22:00,6,20.345,20.395,20.32,20.395,525
20160901|2016-07-05 22:30,6,20.395,20.395,20.32,20.34,468
20160901|2016-07-05 23:00,6,20.335,20.395,20.335,20.365,440
20160901|2016-07-05 23:30,6,20.37,20.385,20.34,20.365,340
20160901|2016-07-06 00:00,6,20.355,20.375,20.345,20.365,303
20160901|2016-07-06 00:30,6,20.37,20.565,20.365,20.53,2692
20160901|2016-07-06 01:00,6,20.53,20.585,20.4,20.485,2714
20160901|2016-07-06 01:30,6,20.485,20.485,20.27,20.34,3063
20160901|2016-07-06 02:00,6,20.345,20.345,20.17,20.205,2006
20160901|2016-07-06 02:30,6,20.21,20.295,20.21,20.275,904
20160901|2016-07-06 03:00,6,20.275,20.415,20.26,20.38,1200
20160901|2016-07-06 03:30,6,20.38,20.475,20.345,20.365,1262
20160901|2016-07-06 04:00,6,20.365,20.435,20.34,20.4,591
20160901|2016-07-06 04:30,6,20.4,20.43,20.36,20.38,473
20160901|2016-07-06 05:00,6,20.385,20.49,20.385,20.465,897
20160901|2016-07-06 05:30,6,20.465,20.475,20.375,20.4,718
20160901|2016-07-06 06:00,6,20.41,20.49,20.405,20.42,1549
20160901|2016-07-06 06:30,6,20.42,20.43,20.235,20.31,2139
20160901|2016-07-06 07:00,6,20.315,20.33,20.06,20.165,3238
20160901|2016-07-06 07:30,6,20.165,20.2,20.08,20.18,3116
20160901|2016-07-06 08:00,6,20.175,20.255,20.02,20.045,4905
20160901|2016-07-06 08:30,6,20.045,20.135,19.93,20.06,6161
20160901|2016-07-06 09:00,6,20.06,20.16,19.955,20.14,5066
20160901|2016-07-06 09:30,6,20.14,20.295,20.135,20.275,3389
20160901|2016-07-06 10:00,6,20.28,20.305,20.11,20.15,3081
20160901|2016-07-06 10:30,6,20.145,20.19,20.145,20.175,1636
20160901|2016-07-06 11:00,6,20.17,20.175,20.08,20.115,2351
20160901|2016-07-06 11:30,6,20.11,20.15,20.105,20.12,909
20160901|2016-07-06 12:00,6,20.125,20.225,20.125,20.145,2474
20160901|2016-07-06 12:30,6,20.145,20.22,20.14,20.205,1098
20160901|2016-07-06 13:00,6,20.205,20.23,20.115,20.15,1347
20160901|2016-07-06 13:30,6,20.15,20.155,20.045,20.11,994
20160901|2016-07-06 14:00,6,20.115,20.195,20.11,20.195,611
20160901|2016-07-06 14:30,6,20.195,20.205,20.125,20.165,478
20160901|2016-07-06 15:00,6,20.17,20.185,20.15,20.16,139
20160901|2016-07-06 15:30,6,20.165,20.17,20.13,20.155,116
20160901|2016-07-06 17:00,7,20.165,20.175,20.13,20.17,125
20160901|2016-07-06 17:30,7,20.17,20.24,20.17,20.24,351
20160901|2016-07-06 18:00,7,20.24,20.255,20.21,20.21,206
20160901|2016-07-06 18:30,7,20.215,20.27,20.21,20.235,281
20160901|2016-07-06 19:00,7,20.23,20.255,20.21,20.235,314
20160901|2016-07-06 19:30,7,20.235,20.27,20.21,20.235,558
20160901|2016-07-06 20:00,7,20.24,20.335,20.24,20.285,1975
20160901|2016-07-06 20:30,7,20.285,20.285,20.19,20.245,1086
20160901|2016-07-06 21:00,7,20.245,20.26,20.225,20.24,345
20160901|2016-07-06 21:30,7,20.24,20.25,20.175,20.225,554
20160901|2016-07-06 22:00,7,20.225,20.225,20.21,20.215,163
20160901|2016-07-06 22:30,7,20.22,20.22,20.19,20.195,197
20160901|2016-07-06 23:00,7,20.2,20.24,20.195,20.225,311
20160901|2016-07-06 23:30,7,20.225,20.225,20.185,20.225,276
20160901|2016-07-07 00:00,7,20.22,20.255,20.22,20.24,333
20160901|2016-07-07 00:30,7,20.245,20.255,20.135,20.155,914
20160901|2016-07-07 01:00,7,20.145,20.205,20.14,20.175,811
20160901|2016-07-07 01:30,7,20.175,20.19,20.035,20.115,1613
20160901|2016-07-07 02:00,7,20.115,20.205,20.11,20.16,1096
20160901|2016-07-07 02:30,7,20.165,20.2,20.165,20.17,303
20160901|2016-07-07 03:00,7,20.17,20.2,20.135,20.15,736
20160901|2016-07-07 03:30,7,20.155,20.175,20.14,20.165,441
20160901|2016-07-07 04:00,7,20.165,20.185,20.14,20.145,265
20160901|2016-07-07 04:30,7,20.15,20.175,20.145,20.16,232
20160901|2016-07-07 05:00,7,20.165,20.165,20.095,20.11,554
20160901|2016-07-07 05:30,7,20.11,20.15,20.09,20.1,556
20160901|2016-07-07 06:00,7,20.105,20.11,19.94,19.99,3093
20160901|2016-07-07 06:30,7,19.99,20.04,19.965,19.99,1232
20160901|2016-07-07 07:00,7,19.99,20.09,19.905,20.005,3209
20160901|2016-07-07 07:30,7,20.005,20.04,19.93,19.98,2376
20160901|2016-07-07 08:00,7,19.98,19.99,19.865,19.935,4698
20160901|2016-07-07 08:30,7,19.935,19.945,19.725,19.76,6753
20160901|2016-07-07 09:00,7,19.765,19.79,19.525,19.625,8809
20160901|2016-07-07 09:30,7,19.63,19.715,19.58,19.69,4407
20160901|2016-07-07 10:00,7,19.69,19.77,19.66,19.67,3621
20160901|2016-07-07 10:30,7,19.675,19.705,19.625,19.67,1591
20160901|2016-07-07 11:00,7,19.675,19.765,19.665,19.755,1242
20160901|2016-07-07 11:30,7,19.75,19.795,19.73,19.755,1779
20160901|2016-07-07 12:00,7,19.755,19.855,19.75,19.82,3076
20160901|2016-07-07 12:30,7,19.815,19.825,19.73,19.75,1039
20160901|2016-07-07 13:00,7,19.745,19.81,19.745,19.77,807
20160901|2016-07-07 13:30,7,19.775,19.825,19.775,19.8,477
20160901|2016-07-07 14:00,7,19.795,19.825,19.785,19.8,419
20160901|2016-07-07 14:30,7,19.8,19.81,19.73,19.745,618
20160901|2016-07-07 15:00,7,19.75,19.765,19.685,19.705,389
20160901|2016-07-07 15:30,7,19.71,19.765,19.7,19.745,286
20160901|2016-07-07 17:00,8,19.735,19.78,19.725,19.775,130
20160901|2016-07-07 17:30,8,19.775,19.78,19.74,19.77,99
20160901|2016-07-07 18:00,8,19.765,19.775,19.73,19.77,163
20160901|2016-07-07 18:30,8,19.775,19.83,19.765,19.805,311
20160901|2016-07-07 19:00,8,19.81,19.83,19.795,19.82,251
20160901|2016-07-07 19:30,8,19.815,19.815,19.78,19.8,248
20160901|2016-07-07 20:00,8,19.795,19.795,19.66,19.795,2337
20160901|2016-07-07 20:30,8,19.795,19.835,19.75,19.775,733
20160901|2016-07-07 21:00,8,19.775,19.78,19.73,19.75,335
20160901|2016-07-07 21:30,8,19.75,19.77,19.7,19.745,595
20160901|2016-07-07 22:00,8,19.75,19.78,19.74,19.76,523
20160901|2016-07-07 22:30,8,19.765,19.795,19.755,19.79,202
20160901|2016-07-07 23:00,8,19.795,19.8,19.785,19.79,101
20160901|2016-07-07 23:30,8,19.785,19.79,19.765,19.765,150
20160901|2016-07-08 00:00,8,19.765,19.77,19.75,19.76,103
20160901|2016-07-08 00:30,8,19.765,19.79,19.715,19.735,650
20160901|2016-07-08 01:00,8,19.73,19.77,19.715,19.74,527
20160901|2016-07-08 01:30,8,19.745,19.75,19.67,19.69,767
20160901|2016-07-08 02:00,8,19.69,19.72,19.645,19.71,837
20160901|2016-07-08 02:30,8,19.71,19.73,19.705,19.71,392
20160901|2016-07-08 03:00,8,19.715,19.715,19.69,19.71,433
20160901|2016-07-08 03:30,8,19.71,19.74,19.71,19.74,253
20160901|2016-07-08 04:00,8,19.74,19.775,19.735,19.76,277
20160901|2016-07-08 04:30,8,19.755,19.785,19.735,19.775,424
20160901|2016-07-08 05:00,8,19.775,19.8,19.77,19.79,322
20160901|2016-07-08 05:30,8,19.79,19.835,19.79,19.79,727
20160901|2016-07-08 06:00,8,19.795,19.81,19.77,19.785,685
20160901|2016-07-08 06:30,8,19.785,19.81,19.745,19.75,697
20160901|2016-07-08 07:00,8,19.75,19.81,19.545,19.64,5583
20160901|2016-07-08 07:30,8,19.64,19.71,19.28,19.635,12818
20160901|2016-07-08 08:00,8,19.635,20.15,19.6,19.915,14800
20160901|2016-07-08 08:30,8,19.91,19.995,19.73,19.825,7835
20160901|2016-07-08 09:00,8,19.82,19.97,19.815,19.9,3683
20160901|2016-07-08 09:30,8,19.9,19.945,19.84,19.93,2362
20160901|2016-07-08 10:00,8,19.935,20,19.915,19.92,2012
20160901|2016-07-08 10:30,8,19.92,19.98,19.9,19.945,1296
20160901|2016-07-08 11:00,8,19.95,19.975,19.93,19.965,795
20160901|2016-07-08 11:30,8,19.955,20.03,19.95,20,1521
20160901|2016-07-08 12:00,8,20.005,20.12,20,20.06,2934
20160901|2016-07-08 12:30,8,20.06,20.2,20.055,20.19,2524
20160901|2016-07-08 13:00,8,20.195,20.195,20.135,20.17,2022
20160901|2016-07-08 13:30,8,20.17,20.25,20.155,20.25,1430
20160901|2016-07-08 14:00,8,20.245,20.275,20.215,20.225,1187
20160901|2016-07-08 14:30,8,20.225,20.27,20.2,20.27,802
20160901|2016-07-08 15:00,8,20.275,20.38,20.255,20.38,799
20160901|2016-07-08 15:30,8,20.37,20.39,20.3,20.35,674
20160901|2016-07-10 17:00,11,20.4,20.5,20.38,20.48,1063
20160901|2016-07-10 17:30,11,20.48,20.56,20.475,20.55,775
20160901|2016-07-10 18:00,11,20.55,20.57,20.51,20.56,578
20160901|2016-07-10 18:30,11,20.56,20.58,20.525,20.535,422
20160901|2016-07-10 19:00,11,20.535,20.56,20.435,20.445,1118
20160901|2016-07-10 19:30,11,20.445,20.535,20.425,20.45,1367
20160901|2016-07-10 20:00,11,20.445,20.675,20.345,20.555,3516
20160901|2016-07-10 20:30,11,20.54,20.735,20.535,20.67,2816
20160901|2016-07-10 21:00,11,20.675,20.68,20.635,20.65,653
20160901|2016-07-10 21:30,11,20.655,20.76,20.655,20.705,1535
20160901|2016-07-10 22:00,11,20.705,20.735,20.665,20.725,872
20160901|2016-07-10 22:30,11,20.725,20.725,20.655,20.67,515
20160901|2016-07-10 23:00,11,20.675,20.68,20.625,20.645,429
20160901|2016-07-10 23:30,11,20.64,20.65,20.615,20.635,381
20160901|2016-07-11 00:00,11,20.63,20.63,20.575,20.6,747
20160901|2016-07-11 00:30,11,20.6,20.645,20.43,20.44,2839
20160901|2016-07-11 01:00,11,20.435,20.525,20.39,20.485,2044
20160901|2016-07-11 01:30,11,20.485,20.495,20.39,20.435,1754
20160901|2016-07-11 02:00,11,20.435,20.435,20.34,20.39,1867
20160901|2016-07-11 02:30,11,20.385,20.39,20.26,20.355,2333
20160901|2016-07-11 03:00,11,20.36,20.385,20.325,20.355,583
20160901|2016-07-11 03:30,11,20.355,20.375,20.295,20.33,615
20160901|2016-07-11 04:00,11,20.325,20.41,20.295,20.38,680
20160901|2016-07-11 04:30,11,20.38,20.41,20.37,20.405,430
20160901|2016-07-11 05:00,11,20.4,20.445,20.395,20.43,489
20160901|2016-07-11 05:30,11,20.435,20.495,20.425,20.495,697
20160901|2016-07-11 06:00,11,20.49,20.51,20.4,20.455,2429
20160901|2016-07-11 06:30,11,20.455,20.47,20.39,20.395,854
20160901|2016-07-11 07:00,11,20.4,20.415,20.285,20.365,2921
20160901|2016-07-11 07:30,11,20.365,20.39,20.28,20.28,2460
20160901|2016-07-11 08:00,11,20.28,20.335,20.17,20.315,4822
20160901|2016-07-11 08:30,11,20.315,20.44,20.305,20.395,3837
20160901|2016-07-11 09:00,11,20.395,20.495,20.375,20.42,4147
20160901|2016-07-11 09:30,11,20.415,20.52,20.415,20.47,2920
20160901|2016-07-11 10:00,11,20.47,20.485,20.42,20.44,1970
20160901|2016-07-11 10:30,11,20.44,20.475,20.405,20.47,1868
20160901|2016-07-11 11:00,11,20.465,20.48,20.42,20.435,1189
20160901|2016-07-11 11:30,11,20.435,20.46,20.41,20.455,987
20160901|2016-07-11 12:00,11,20.45,20.455,20.275,20.34,3229
20160901|2016-07-11 12:30,11,20.34,20.34,20.285,20.315,1134
20160901|2016-07-11 13:00,11,20.31,20.395,20.3,20.38,955
20160901|2016-07-11 13:30,11,20.38,20.395,20.325,20.33,610
20160901|2016-07-11 14:00,11,20.335,20.355,20.31,20.355,344
20160901|2016-07-11 14:30,11,20.35,20.38,20.33,20.345,407
20160901|2016-07-11 15:00,11,20.345,20.385,20.34,20.345,116
20160901|2016-07-11 15:30,11,20.345,20.36,20.335,20.36,74
20160901|2016-07-11 17:00,12,20.365,20.385,20.305,20.305,143
20160901|2016-07-11 17:30,12,20.305,20.33,20.29,20.3,87
20160901|2016-07-11 18:00,12,20.305,20.35,20.295,20.34,114
20160901|2016-07-11 18:30,12,20.345,20.37,20.325,20.345,181
20160901|2016-07-11 19:00,12,20.345,20.37,20.335,20.335,165
20160901|2016-07-11 19:30,12,20.335,20.41,20.22,20.305,995
20160901|2016-07-11 20:00,12,20.315,20.335,20.23,20.3,1474
20160901|2016-07-11 20:30,12,20.3,20.48,20.295,20.47,1753
20160901|2016-07-11 21:00,12,20.47,20.495,20.45,20.485,687
20160901|2016-07-11 21:30,12,20.48,20.56,20.43,20.48,1730
20160901|2016-07-11 22:00,12,20.48,20.495,20.45,20.47,260
20160901|2016-07-11 22:30,12,20.465,20.48,20.46,20.465,100
20160901|2016-07-11 23:00,12,20.47,20.475,20.435,20.475,180
20160901|2016-07-11 23:30,12,20.47,20.47,20.39,20.405,450
20160901|2016-07-12 00:00,12,20.4,20.42,20.4,20.41,171
20160901|2016-07-12 00:30,12,20.41,20.47,20.405,20.465,656
20160901|2016-07-12 01:00,12,20.46,20.465,20.36,20.42,1075
20160901|2016-07-12 01:30,12,20.425,20.465,20.39,20.44,781
20160901|2016-07-12 02:00,12,20.435,20.585,20.43,20.54,1944
20160901|2016-07-12 02:30,12,20.54,20.595,20.535,20.545,910
20160901|2016-07-12 03:00,12,20.55,20.575,20.53,20.545,764
20160901|2016-07-12 03:30,12,20.55,20.565,20.515,20.535,527
20160901|2016-07-12 04:00,12,20.54,20.555,20.45,20.45,831
20160901|2016-07-12 04:30,12,20.455,20.46,20.375,20.39,1721
20160901|2016-07-12 05:00,12,20.385,20.465,20.38,20.46,517
20160901|2016-07-12 05:30,12,20.46,20.465,20.41,20.445,579
20160901|2016-07-12 06:00,12,20.45,20.455,20.235,20.315,3339
20160901|2016-07-12 06:30,12,20.315,20.355,20.255,20.345,1200
20160901|2016-07-12 07:00,12,20.345,20.435,20.27,20.43,3134
20160901|2016-07-12 07:30,12,20.43,20.515,20.41,20.465,3628
20160901|2016-07-12 08:00,12,20.465,20.52,20.36,20.415,4518
20160901|2016-07-12 08:30,12,20.415,20.435,20.295,20.415,5143
20160901|2016-07-12 09:00,12,20.41,20.45,20.37,20.415,3273
20160901|2016-07-12 09:30,12,20.42,20.5,20.405,20.46,1999
20160901|2016-07-12 10:00,12,20.46,20.465,20.335,20.345,2862
20160901|2016-07-12 10:30,12,20.355,20.45,20.3,20.345,4908
20160901|2016-07-12 11:00,12,20.345,20.37,20.135,20.175,5515
20160901|2016-07-12 11:30,12,20.175,20.18,20.02,20.165,7831
20160901|2016-07-12 12:00,12,20.16,20.21,20.125,20.17,2864
20160901|2016-07-12 12:30,12,20.16,20.235,20.13,20.21,2970
20160901|2016-07-12 13:00,12,20.21,20.22,20.165,20.185,1011
20160901|2016-07-12 13:30,12,20.185,20.19,20.135,20.175,644
20160901|2016-07-12 14:00,12,20.175,20.19,20.15,20.16,441
20160901|2016-07-12 14:30,12,20.155,20.16,20.145,20.145,347
20160901|2016-07-12 15:00,12,20.15,20.205,20.15,20.195,207
20160901|2016-07-12 15:30,12,20.195,20.29,20.18,20.22,301
20160901|2016-07-12 17:00,13,20.22,20.26,20.22,20.245,150
20160901|2016-07-12 17:30,13,20.245,20.26,20.22,20.23,119
20160901|2016-07-12 18:00,13,20.225,20.24,20.215,20.225,100
20160901|2016-07-12 18:30,13,20.225,20.24,20.205,20.22,146
20160901|2016-07-12 19:00,13,20.22,20.235,20.19,20.21,324
20160901|2016-07-12 19:30,13,20.205,20.23,20.17,20.19,486
20160901|2016-07-12 20:00,13,20.185,20.19,19.955,20.095,3306
20160901|2016-07-12 20:30,13,20.1,20.135,20.045,20.1,1129
20160901|2016-07-12 21:00,13,20.1,20.215,20.1,20.18,906
20160901|2016-07-12 21:30,13,20.18,20.505,20.18,20.475,3200
20160901|2016-07-12 22:00,13,20.475,20.51,20.43,20.44,1981
20160901|2016-07-12 22:30,13,20.44,20.445,20.365,20.38,810
20160901|2016-07-12 23:00,13,20.375,20.42,20.37,20.385,423
20160901|2016-07-12 23:30,13,20.385,20.395,20.345,20.38,313
20160901|2016-07-13 00:00,13,20.38,20.41,20.37,20.405,241
20160901|2016-07-13 00:30,13,20.41,20.5,20.35,20.4,1880
20160901|2016-07-13 01:00,13,20.4,20.43,20.34,20.42,1468
20160901|2016-07-13 01:30,13,20.415,20.525,20.41,20.48,2204
20160901|2016-07-13 02:00,13,20.475,20.49,20.43,20.455,590
20160901|2016-07-13 02:30,13,20.455,20.51,20.445,20.45,970
20160901|2016-07-13 03:00,13,20.445,20.455,20.375,20.4,766
20160901|2016-07-13 03:30,13,20.4,20.445,20.39,20.425,406
20160901|2016-07-13 04:00,13,20.42,20.44,20.395,20.42,481
20160901|2016-07-13 04:30,13,20.425,20.43,20.36,20.4,590
20160901|2016-07-13 05:00,13,20.4,20.415,20.345,20.4,582
20160901|2016-07-13 05:30,13,20.395,20.42,20.37,20.37,476
20160901|2016-07-13 06:00,13,20.37,20.435,20.35,20.435,853
20160901|2016-07-13 06:30,13,20.43,20.49,20.415,20.48,826
20160901|2016-07-13 07:00,13,20.48,20.495,20.415,20.435,1611
20160901|2016-07-13 07:30,13,20.43,20.55,20.405,20.425,3601
20160901|2016-07-13 08:00,13,20.43,20.44,20.35,20.385,3285
20160901|2016-07-13 08:30,13,20.385,20.445,20.37,20.425,3380
20160901|2016-07-13 09:00,13,20.425,20.455,20.31,20.355,3358
20160901|2016-07-13 09:30,13,20.355,20.38,20.22,20.255,4308
20160901|2016-07-13 10:00,13,20.26,20.355,20.25,20.345,2482
20160901|2016-07-13 10:30,13,20.345,20.39,20.335,20.355,1724
20160901|2016-07-13 11:00,13,20.35,20.43,20.32,20.425,1371
20160901|2016-07-13 11:30,13,20.42,20.445,20.395,20.4,1472
20160901|2016-07-13 12:00,13,20.405,20.43,20.38,20.425,1512
20160901|2016-07-13 12:30,13,20.42,20.435,20.4,20.415,531
20160901|2016-07-13 13:00,13,20.42,20.44,20.405,20.43,552
20160901|2016-07-13 13:30,13,20.43,20.47,20.425,20.43,623
20160901|2016-07-13 14:00,13,20.43,20.435,20.39,20.42,450
20160901|2016-07-13 14:30,13,20.425,20.465,20.415,20.455,464
20160901|2016-07-13 15:00,13,20.45,20.48,20.445,20.475,341
20160901|2016-07-13 15:30,13,20.47,20.47,20.405,20.41,307
20160901|2016-07-13 17:00,14,20.45,20.49,20.43,20.485,192
20160901|2016-07-13 17:30,14,20.49,20.525,20.45,20.47,459
20160901|2016-07-13 18:00,14,20.47,20.495,20.455,20.48,122
20160901|2016-07-13 18:30,14,20.48,20.495,20.45,20.485,198
20160901|2016-07-13 19:00,14,20.485,20.495,20.475,20.485,224
20160901|2016-07-13 19:30,14,20.485,20.49,20.455,20.46,176
20160901|2016-07-13 20:00,14,20.46,20.615,20.455,20.495,3023
20160901|2016-07-13 20:30,14,20.495,20.495,20.33,20.425,2145
20160901|2016-07-13 21:00,14,20.42,20.43,20.35,20.39,774
20160901|2016-07-13 21:30,14,20.385,20.395,20.27,20.39,1405
20160901|2016-07-13 22:00,14,20.39,20.395,20.34,20.355,314
20160901|2016-07-13 22:30,14,20.355,20.39,20.33,20.385,205
20160901|2016-07-13 23:00,14,20.38,20.395,20.325,20.35,401
20160901|2016-07-13 23:30,14,20.35,20.35,20.265,20.32,1442
20160901|2016-07-14 00:00,14,20.315,20.38,20.315,20.35,513
20160901|2016-07-14 00:30,14,20.355,20.38,20.28,20.295,891
20160901|2016-07-14 01:00,14,20.29,20.335,20.26,20.305,1087
20160901|2016-07-14 01:30,14,20.31,20.365,20.305,20.34,1076
20160901|2016-07-14 02:00,14,20.335,20.365,20.285,20.355,888
20160901|2016-07-14 02:30,14,20.35,20.375,20.33,20.355,541
20160901|2016-07-14 03:00,14,20.355,20.36,20.235,20.26,2133
20160901|2016-07-14 03:30,14,20.255,20.275,20.16,20.24,1558
20160901|2016-07-14 04:00,14,20.24,20.265,20.21,20.24,695
20160901|2016-07-14 04:30,14,20.24,20.29,20.215,20.25,580
20160901|2016-07-14 05:00,14,20.25,20.305,20.235,20.28,605
20160901|2016-07-14 05:30,14,20.275,20.315,20.195,20.22,1033
20160901|2016-07-14 06:00,14,20.215,20.245,20.14,20.24,3039
20160901|2016-07-14 06:30,14,20.24,20.28,20.11,20.185,2640
20160901|2016-07-14 07:00,14,20.185,20.255,20.17,20.215,1625
20160901|2016-07-14 07:30,14,20.215,20.215,20.13,20.16,2495
20160901|2016-07-14 08:00,14,20.155,20.2,20.06,20.17,3830
20160901|2016-07-14 08:30,14,20.175,20.25,20.15,20.225,4250
20160901|2016-07-14 09:00,14,20.225,20.32,20.215,20.25,2789
20160901|2016-07-14 09:30,14,20.25,20.365,20.245,20.3,3710
20160901|2016-07-14 10:00,14,20.305,20.36,20.285,20.325,1611
20160901|2016-07-14 10:30,14,20.33,20.365,20.29,20.32,1755
20160901|2016-07-14 11:00,14,20.31,20.33,20.29,20.325,907
20160901|2016-07-14 11:30,14,20.325,20.365,20.305,20.355,1259
20160901|2016-07-14 12:00,14,20.355,20.36,20.31,20.32,1245
20160901|2016-07-14 12:30,14,20.32,20.33,20.3,20.315,489
20160901|2016-07-14 13:00,14,20.32,20.335,20.29,20.315,654
20160901|2016-07-14 13:30,14,20.31,20.325,20.305,20.305,247
20160901|2016-07-14 14:00,14,20.305,20.32,20.305,20.31,217
20160901|2016-07-14 14:30,14,20.31,20.32,20.28,20.315,519
20160901|2016-07-14 15:00,14,20.315,20.325,20.31,20.325,143
20160901|2016-07-14 15:30,14,20.325,20.38,20.32,20.365,333
20160901|2016-07-14 17:00,15,20.39,20.395,20.355,20.395,292
20160901|2016-07-14 17:30,15,20.39,20.395,20.365,20.37,173
20160901|2016-07-14 18:00,15,20.37,20.375,20.35,20.36,136
20160901|2016-07-14 18:30,15,20.365,20.39,20.355,20.37,227
20160901|2016-07-14 19:00,15,20.38,20.39,20.33,20.37,338
20160901|2016-07-14 19:30,15,20.37,20.37,20.305,20.335,484
20160901|2016-07-14 20:00,15,20.335,20.335,20.23,20.275,1331
20160901|2016-07-14 20:30,15,20.275,20.275,20.185,20.25,1033
20160901|2016-07-14 21:00,15,20.25,20.265,20.225,20.265,481
20160901|2016-07-14 21:30,15,20.265,20.325,20.235,20.32,698
20160901|2016-07-14 22:00,15,20.325,20.325,20.275,20.28,381
20160901|2016-07-14 22:30,15,20.285,20.3,20.27,20.285,147
20160901|2016-07-14 23:00,15,20.275,20.32,20.275,20.275,210
20160901|2016-07-14 23:30,15,20.275,20.3,20.255,20.3,398
20160901|2016-07-15 00:00,15,20.3,20.34,20.295,20.33,561
20160901|2016-07-15 00:30,15,20.325,20.355,20.32,20.33,804
20160901|2016-07-15 01:00,15,20.335,20.335,20.26,20.285,898
20160901|2016-07-15 01:30,15,20.28,20.305,20.255,20.3,778
20160901|2016-07-15 02:00,15,20.305,20.32,20.255,20.275,914
20160901|2016-07-15 02:30,15,20.27,20.31,20.255,20.285,458
20160901|2016-07-15 03:00,15,20.29,20.315,20.28,20.295,376
20160901|2016-07-15 03:30,15,20.295,20.305,20.235,20.265,520
20160901|2016-07-15 04:00,15,20.265,20.275,20.22,20.23,354
20160901|2016-07-15 04:30,15,20.225,20.265,20.225,20.265,189
20160901|2016-07-15 05:00,15,20.26,20.3,20.255,20.285,313
20160901|2016-07-15 05:30,15,20.285,20.305,20.27,20.27,498
20160901|2016-07-15 06:00,15,20.27,20.275,20.24,20.255,909
20160901|2016-07-15 06:30,15,20.255,20.32,20.235,20.31,536
20160901|2016-07-15 07:00,15,20.31,20.365,20.31,20.355,1399
20160901|2016-07-15 07:30,15,20.35,20.35,20.235,20.295,3245
20160901|2016-07-15 08:00,15,20.29,20.31,20.11,20.145,5655
20160901|2016-07-15 08:30,15,20.145,20.235,20.115,20.21,3757
20160901|2016-07-15 09:00,15,20.215,20.245,20.14,20.165,2899
20160901|2016-07-15 09:30,15,20.16,20.205,20.115,20.15,2342
20160901|2016-07-15 10:00,15,20.145,20.205,20.06,20.175,4440
20160901|2016-07-15 10:30,15,20.18,20.19,20.135,20.155,1271
20160901|2016-07-15 11:00,15,20.155,20.21,20.135,20.2,1203
20160901|2016-07-15 11:30,15,20.195,20.22,20.165,20.19,1572
20160901|2016-07-15 12:00,15,20.19,20.21,20.13,20.14,1808
20160901|2016-07-15 12:30,15,20.145,20.16,20.115,20.15,754
20160901|2016-07-15 13:00,15,20.145,20.16,20.135,20.15,463
20160901|2016-07-15 13:30,15,20.145,20.155,20.12,20.135,390
20160901|2016-07-15 14:00,15,20.13,20.14,20.105,20.11,808
20160901|2016-07-15 14:30,15,20.105,20.155,20.09,20.145,744
20160901|2016-07-15 15:00,15,20.145,20.22,20.13,20.21,517
20160901|2016-07-15 15:30,15,20.215,20.32,20.205,20.295,751
20160901|2016-07-17 17:00,18,20.235,20.26,20.175,20.215,696
20160901|2016-07-17 17:30,18,20.22,20.22,20.175,20.19,283
20160901|2016-07-17 18:00,18,20.195,20.295,20.195,20.27,346
20160901|2016-07-17 18:30,18,20.275,20.275,20.23,20.25,264
20160901|2016-07-17 19:00,18,20.245,20.275,20.205,20.215,375
20160901|2016-07-17 19:30,18,20.22,20.24,20.15,20.185,507
20160901|2016-07-17 20:00,18,20.18,20.21,19.85,20.02,3887
20160901|2016-07-17 20:30,18,20.01,20.075,19.96,20.065,1844
20160901|2016-07-17 21:00,18,20.06,20.08,20.015,20.06,793
20160901|2016-07-17 21:30,18,20.06,20.09,20.025,20.04,722
20160901|2016-07-17 22:00,18,20.035,20.05,20.025,20.045,345
20160901|2016-07-17 22:30,18,20.045,20.065,20.04,20.045,267
20160901|2016-07-17 23:00,18,20.045,20.095,20.045,20.065,323
20160901|2016-07-17 23:30,18,20.065,20.075,20.035,20.05,388
20160901|2016-07-18 00:00,18,20.05,20.07,20.05,20.07,133
20160901|2016-07-18 00:30,18,20.07,20.085,20.05,20.05,542
20160901|2016-07-18 01:00,18,20.05,20.06,20.03,20.045,408
20160901|2016-07-18 01:30,18,20.04,20.05,19.92,19.965,1836
20160901|2016-07-18 02:00,18,19.97,19.975,19.905,19.945,1056
20160901|2016-07-18 02:30,18,19.94,20,19.925,19.98,799
20160901|2016-07-18 03:00,18,19.98,19.985,19.94,19.95,491
20160901|2016-07-18 03:30,18,19.95,19.975,19.945,19.96,222
20160901|2016-07-18 04:00,18,19.955,19.955,19.865,19.875,937
20160901|2016-07-18 04:30,18,19.875,19.935,19.86,19.915,635
20160901|2016-07-18 05:00,18,19.91,19.91,19.845,19.875,597
20160901|2016-07-18 05:30,18,19.875,19.895,19.77,19.82,1455
20160901|2016-07-18 06:00,18,19.815,19.87,19.78,19.855,1236
20160901|2016-07-18 06:30,18,19.855,19.87,19.79,19.855,671
20160901|2016-07-18 07:00,18,19.855,19.935,19.84,19.925,1520
20160901|2016-07-18 07:30,18,19.925,19.965,19.88,19.945,1912
20160901|2016-07-18 08:00,18,19.945,20.03,19.925,19.975,3383
20160901|2016-07-18 08:30,18,19.97,20.105,19.97,20.04,3703
20160901|2016-07-18 09:00,18,20.045,20.08,20.025,20.05,2153
20160901|2016-07-18 09:30,18,20.045,20.05,19.99,20.035,1552
20160901|2016-07-18 10:00,18,20.04,20.09,20.005,20.04,2061
20160901|2016-07-18 10:30,18,20.04,20.065,20.025,20.04,1153
20160901|2016-07-18 11:00,18,20.04,20.06,20.015,20.045,1106
20160901|2016-07-18 11:30,18,20.045,20.095,20.035,20.07,873
20160901|2016-07-18 12:00,18,20.065,20.12,20.06,20.08,1681
20160901|2016-07-18 12:30,18,20.08,20.09,20.06,20.075,422
20160901|2016-07-18 13:00,18,20.08,20.105,20.07,20.1,372
20160901|2016-07-18 13:30,18,20.1,20.14,20.085,20.11,725
20160901|2016-07-18 14:00,18,20.105,20.125,20.065,20.1,344
20160901|2016-07-18 14:30,18,20.11,20.18,20.105,20.155,604
20160901|2016-07-18 15:00,18,20.16,20.16,20.1,20.125,232
20160901|2016-07-18 15:30,18,20.125,20.125,20.09,20.115,191
20160901|2016-07-18 17:00,19,20.115,20.125,20.1,20.105,122
20160901|2016-07-18 17:30,19,20.105,20.11,20.065,20.065,152
20160901|2016-07-18 18:00,19,20.07,20.1,20.065,20.08,141
20160901|2016-07-18 18:30,19,20.08,20.08,20.045,20.05,159
20160901|2016-07-18 19:00,19,20.055,20.075,20.04,20.05,312
20160901|2016-07-18 19:30,19,20.05,20.055,20.035,20.05,180
20160901|2016-07-18 20:00,19,20.05,20.05,19.95,19.99,1627
20160901|2016-07-18 20:30,19,19.99,20.06,19.98,20.045,833
20160901|2016-07-18 21:00,19,20.04,20.065,19.985,19.995,580
20160901|2016-07-18 21:30,19,19.995,20.005,19.955,19.985,661
20160901|2016-07-18 22:00,19,19.98,20,19.97,19.975,181
20160901|2016-07-18 22:30,19,19.975,19.99,19.965,19.975,142
20160901|2016-07-18 23:00,19,19.97,19.995,19.955,19.995,238
20160901|2016-07-18 23:30,19,19.995,20.04,19.925,19.97,1266
20160901|2016-07-19 00:00,19,19.97,20,19.945,19.965,337
20160901|2016-07-19 00:30,19,19.965,19.965,19.87,19.925,1385
20160901|2016-07-19 01:00,19,19.925,19.98,19.905,19.98,976
20160901|2016-07-19 01:30,19,19.975,20,19.975,19.98,702
20160901|2016-07-19 02:00,19,19.98,19.99,19.965,19.975,661
20160901|2016-07-19 02:30,19,19.975,19.975,19.875,19.945,2231
20160901|2016-07-19 03:00,19,19.94,20.055,19.93,20.02,1147
20160901|2016-07-19 03:30,19,20.015,20.065,19.995,20.05,936
20160901|2016-07-19 04:00,19,20.05,20.07,20.02,20.05,467
20160901|2016-07-19 04:30,19,20.05,20.075,20.02,20.035,402
20160901|2016-07-19 05:00,19,20.04,20.055,20.025,20.055,294
20160901|2016-07-19 05:30,19,20.055,20.075,20.035,20.055,345
20160901|2016-07-19 06:00,19,20.055,20.075,20.05,20.05,502
20160901|2016-07-19 06:30,19,20.05,20.07,20.035,20.045,406
20160901|2016-07-19 07:00,19,20.05,20.06,19.98,20.035,1276
20160901|2016-07-19 07:30,19,20.035,20.035,19.96,19.995,1393
20160901|2016-07-19 08:00,19,19.995,20,19.925,19.965,2102
20160901|2016-07-19 08:30,19,19.96,20.035,19.94,20.005,1969
20160901|2016-07-19 09:00,19,20.01,20.075,19.975,20.055,1878
20160901|2016-07-19 09:30,19,20.055,20.055,19.99,19.995,1495
20160901|2016-07-19 10:00,19,20,20.015,19.945,19.98,2074
20160901|2016-07-19 10:30,19,19.985,20.01,19.97,19.99,689
20160901|2016-07-19 11:00,19,19.99,20,19.965,19.975,546
20160901|2016-07-19 11:30,19,19.98,20,19.975,19.99,499
20160901|2016-07-19 12:00,19,19.99,20.015,19.985,20.005,837
20160901|2016-07-19 12:30,19,20,20.01,19.98,20,497
20160901|2016-07-19 13:00,19,20.005,20.005,19.97,19.98,1149
20160901|2016-07-19 13:30,19,19.98,19.98,19.955,19.97,202
20160901|2016-07-19 14:00,19,19.975,19.98,19.94,19.97,247
20160901|2016-07-19 14:30,19,19.975,19.99,19.965,19.98,205
20160901|2016-07-19 15:00,19,19.975,19.995,19.975,19.99,117
20160901|2016-07-19 15:30,19,19.99,19.99,19.965,19.975,113
20160901|2016-07-19 17:00,20,19.97,19.985,19.96,19.975,89
20160901|2016-07-19 17:30,20,19.975,19.975,19.945,19.95,127
20160901|2016-07-19 18:00,20,19.95,19.955,19.93,19.945,174
20160901|2016-07-19 18:30,20,19.94,19.95,19.925,19.945,117
20160901|2016-07-19 19:00,20,19.945,19.985,19.945,19.975,368
20160901|2016-07-19 19:30,20,19.97,20.01,19.97,20.005,262
20160901|2016-07-19 20:00,20,20.005,20.04,19.965,19.98,849
20160901|2016-07-19 20:30,20,19.975,20.05,19.95,19.995,877
20160901|2016-07-19 21:00,20,19.99,19.99,19.95,19.96,367
20160901|2016-07-19 21:30,20,19.96,19.98,19.94,19.965,172
20160901|2016-07-19 22:00,20,19.97,19.98,19.96,19.975,188
20160901|2016-07-19 22:30,20,19.98,19.98,19.96,19.98,70
20160901|2016-07-19 23:00,20,19.98,19.995,19.96,19.995,150
20160901|2016-07-19 23:30,20,19.985,20,19.97,19.97,203
20160901|2016-07-20 00:00,20,19.97,19.985,19.97,19.98,83
20160901|2016-07-20 00:30,20,19.98,20,19.885,19.915,981
20160901|2016-07-20 01:00,20,19.91,19.91,19.865,19.9,863
20160901|2016-07-20 01:30,20,19.9,19.915,19.82,19.83,1079
20160901|2016-07-20 02:00,20,19.825,19.84,19.76,19.825,1509
20160901|2016-07-20 02:30,20,19.825,19.865,19.8,19.825,738
20160901|2016-07-20 03:00,20,19.825,19.825,19.795,19.815,350
20160901|2016-07-20 03:30,20,19.815,19.85,19.81,19.835,446
20160901|2016-07-20 04:00,20,19.835,19.855,19.81,19.84,704
20160901|2016-07-20 04:30,20,19.84,19.845,19.82,19.83,320
20160901|2016-07-20 05:00,20,19.83,19.845,19.825,19.845,157
20160901|2016-07-20 05:30,20,19.84,19.84,19.76,19.78,935
20160901|2016-07-20 06:00,20,19.78,19.8,19.735,19.76,1411
20160901|2016-07-20 06:30,20,19.76,19.77,19.545,19.55,5467
20160901|2016-07-20 07:00,20,19.55,19.625,19.525,19.6,3945
20160901|2016-07-20 07:30,20,19.605,19.605,19.545,19.585,2170
20160901|2016-07-20 08:00,20,19.58,19.605,19.465,19.49,5661
20160901|2016-07-20 08:30,20,19.495,19.53,19.44,19.465,4447
20160901|2016-07-20 09:00,20,19.46,19.57,19.455,19.54,2894
20160901|2016-07-20 09:30,20,19.545,19.62,19.53,19.57,2816
20160901|2016-07-20 10:00,20,19.57,19.585,19.535,19.575,1867
20160901|2016-07-20 10:30,20,19.575,19.645,19.56,19.635,2807
20160901|2016-07-20 11:00,20,19.64,19.64,19.615,19.635,1025
20160901|2016-07-20 11:30,20,19.635,19.645,19.585,19.61,1567
20160901|2016-07-20 12:00,20,19.615,19.645,19.605,19.615,1881
20160901|2016-07-20 12:30,20,19.61,19.615,19.55,19.57,989
20160901|2016-07-20 13:00,20,19.58,19.59,19.57,19.58,461
20160901|2016-07-20 13:30,20,19.585,19.585,19.545,19.555,259
20160901|2016-07-20 14:00,20,19.55,19.555,19.53,19.54,346
20160901|2016-07-20 14:30,20,19.54,19.54,19.415,19.445,2105
20160901|2016-07-20 15:00,20,19.445,19.46,19.385,19.42,685
20160901|2016-07-20 15:30,20,19.42,19.495,19.42,19.47,432
20160901|2016-07-20 17:00,21,19.45,19.46,19.39,19.43,325
20160901|2016-07-20 17:30,21,19.43,19.435,19.33,19.37,592
20160901|2016-07-20 18:00,21,19.38,19.385,19.33,19.375,369
20160901|2016-07-20 18:30,21,19.37,19.37,19.31,19.34,626
20160901|2016-07-20 19:00,21,19.34,19.38,19.32,19.365,760
20160901|2016-07-20 19:30,21,19.365,19.375,19.345,19.375,428
20160901|2016-07-20 20:00,21,19.375,19.41,19.315,19.375,1755
20160901|2016-07-20 20:30,21,19.375,19.38,19.29,19.35,1284
20160901|2016-07-20 21:00,21,19.345,19.35,19.315,19.33,590
20160901|2016-07-20 21:30,21,19.33,19.35,19.32,19.335,341
20160901|2016-07-20 22:00,21,19.34,19.345,19.27,19.295,1325
20160901|2016-07-20 22:30,21,19.3,19.325,19.295,19.32,243
20160901|2016-07-20 23:00,21,19.32,19.34,19.305,19.34,240
20160901|2016-07-20 23:30,21,19.335,19.365,19.33,19.355,360
20160901|2016-07-21 00:00,21,19.355,19.4,19.355,19.39,638
20160901|2016-07-21 00:30,21,19.385,19.435,19.385,19.395,888
20160901|2016-07-21 01:00,21,19.4,19.48,19.395,19.455,913
20160901|2016-07-21 01:30,21,19.46,19.51,19.43,19.44,1345
20160901|2016-07-21 02:00,21,19.445,19.465,19.425,19.45,832
20160901|2016-07-21 02:30,21,19.45,19.495,19.44,19.48,556
20160901|2016-07-21 03:00,21,19.485,19.495,19.465,19.48,457
20160901|2016-07-21 03:30,21,19.475,19.57,19.475,19.49,1629
20160901|2016-07-21 04:00,21,19.49,19.555,19.49,19.52,736
20160901|2016-07-21 04:30,21,19.52,19.565,19.51,19.53,520
20160901|2016-07-21 05:00,21,19.535,19.55,19.525,19.535,474
20160901|2016-07-21 05:30,21,19.535,19.545,19.45,19.47,1028
20160901|2016-07-21 06:00,21,19.465,19.47,19.42,19.465,1448
20160901|2016-07-21 06:30,21,19.47,19.475,19.36,19.375,1980
20160901|2016-07-21 07:00,21,19.375,19.475,19.365,19.465,1104
20160901|2016-07-21 07:30,21,19.46,19.5,19.405,19.42,2065
20160901|2016-07-21 08:00,21,19.425,19.43,19.345,19.395,2413
20160901|2016-07-21 08:30,21,19.39,19.455,19.375,19.435,1676
20160901|2016-07-21 09:00,21,19.43,19.58,19.425,19.57,4190
20160901|2016-07-21 09:30,21,19.57,19.585,19.525,19.545,1872
20160901|2016-07-21 10:00,21,19.55,19.585,19.53,19.58,1513
20160901|2016-07-21 10:30,21,19.58,19.76,19.575,19.705,5465
20160901|2016-07-21 11:00,21,19.705,19.795,19.665,19.75,3175
20160901|2016-07-21 11:30,21,19.755,19.81,19.75,19.76,2441
20160901|2016-07-21 12:00,21,19.76,19.84,19.755,19.84,2732
20160901|2016-07-21 12:30,21,19.835,19.845,19.785,19.815,1930
20160901|2016-07-21 13:00,21,19.815,19.885,19.795,19.87,1155
20160901|2016-07-21 13:30,21,19.865,19.865,19.825,19.855,519
20160901|2016-07-21 14:00,21,19.86,19.935,19.85,19.895,958
20160901|2016-07-21 14:30,21,19.89,19.92,19.88,19.915,514
20160901|2016-07-21 15:00,21,19.915,19.915,19.86,19.87,345
20160901|2016-07-21 15:30,21,19.87,19.87,19.82,19.835,292
20160901|2016-07-21 17:00,22,19.87,19.9,19.83,19.865,259
20160901|2016-07-21 17:30,22,19.87,19.905,19.855,19.885,160
20160901|2016-07-21 18:00,22,19.89,19.92,19.885,19.905,143
20160901|2016-07-21 18:30,22,19.905,19.935,19.845,19.88,447
20160901|2016-07-21 19:00,22,19.88,19.89,19.855,19.865,199
20160901|2016-07-21 19:30,22,19.86,19.91,19.85,19.88,354
20160901|2016-07-21 20:00,22,19.885,20.02,19.85,19.92,2013
20160901|2016-07-21 20:30,22,19.92,20.01,19.92,19.96,1622
20160901|2016-07-21 21:00,22,19.96,19.965,19.885,19.885,829
20160901|2016-07-21 21:30,22,19.885,19.895,19.79,19.825,1790
20160901|2016-07-21 22:00,22,19.825,19.83,19.745,19.805,1148
20160901|2016-07-21 22:30,22,19.805,19.835,19.765,19.825,428
20160901|2016-07-21 23:00,22,19.83,19.85,19.81,19.815,318
20160901|2016-07-21 23:30,22,19.815,19.82,19.79,19.815,183
20160901|2016-07-22 00:00,22,19.815,19.825,19.805,19.805,125
20160901|2016-07-22 00:30,22,19.81,19.81,19.755,19.79,614
20160901|2016-07-22 01:00,22,19.785,19.81,19.745,19.795,795
20160901|2016-07-22 01:30,22,19.79,19.795,19.72,19.73,1215
20160901|2016-07-22 02:00,22,19.735,19.74,19.685,19.725,1774
20160901|2016-07-22 02:30,22,19.73,19.73,19.67,19.69,656
20160901|2016-07-22 03:00,22,19.69,19.76,19.685,19.755,589
20160901|2016-07-22 03:30,22,19.755,19.77,19.695,19.725,690
20160901|2016-07-22 04:00,22,19.72,19.735,19.675,19.69,433
20160901|2016-07-22 04:30,22,19.695,19.74,19.675,19.72,497
20160901|2016-07-22 05:00,22,19.725,19.73,19.68,19.685,998
20160901|2016-07-22 05:30,22,19.685,19.74,19.68,19.735,707
20160901|2016-07-22 06:00,22,19.73,19.765,19.73,19.765,809
20160901|2016-07-22 06:30,22,19.76,19.845,19.76,19.79,1625
20160901|2016-07-22 07:00,22,19.785,19.785,19.7,19.7,1051
20160901|2016-07-22 07:30,22,19.705,19.74,19.695,19.705,1342
20160901|2016-07-22 08:00,22,19.705,19.72,19.64,19.695,2415
20160901|2016-07-22 08:30,22,19.695,19.775,19.625,19.69,4077
20160901|2016-07-22 09:00,22,19.69,19.78,19.675,19.72,2306
20160901|2016-07-22 09:30,22,19.72,19.755,19.68,19.685,1972
20160901|2016-07-22 10:00,22,19.685,19.735,19.62,19.72,2240
20160901|2016-07-22 10:30,22,19.715,19.745,19.665,19.69,1468
20160901|2016-07-22 11:00,22,19.69,19.705,19.645,19.665,782
20160901|2016-07-22 11:30,22,19.665,19.715,19.66,19.69,711
20160901|2016-07-22 12:00,22,19.69,19.715,19.665,19.685,1196
20160901|2016-07-22 12:30,22,19.685,19.705,19.67,19.695,405
20160901|2016-07-22 13:00,22,19.7,19.705,19.67,19.675,387
20160901|2016-07-22 13:30,22,19.675,19.69,19.66,19.67,233
20160901|2016-07-22 14:00,22,19.67,19.69,19.665,19.675,325
20160901|2016-07-22 14:30,22,19.68,19.7,19.675,19.69,341
20160901|2016-07-22 15:00,22,19.695,19.695,19.675,19.685,148
20160901|2016-07-22 15:30,22,19.685,19.695,19.67,19.69,151
20160901|2016-07-24 17:00,25,19.695,19.695,19.65,19.665,174
20160901|2016-07-24 17:30,25,19.66,19.675,19.65,19.67,110
20160901|2016-07-24 18:00,25,19.665,19.67,19.635,19.645,97
20160901|2016-07-24 18:30,25,19.645,19.655,19.635,19.65,130
20160901|2016-07-24 19:00,25,19.65,19.67,19.575,19.605,673
20160901|2016-07-24 19:30,25,19.605,19.605,19.545,19.555,1073
20160901|2016-07-24 20:00,25,19.555,19.565,19.405,19.495,2091
20160901|2016-07-24 20:30,25,19.5,19.545,19.49,19.52,644
20160901|2016-07-24 21:00,25,19.52,19.575,19.51,19.545,509
20160901|2016-07-24 21:30,25,19.545,19.57,19.535,19.55,282
20160901|2016-07-24 22:00,25,19.555,19.57,19.525,19.535,301
20160901|2016-07-24 22:30,25,19.535,19.545,19.49,19.535,505
20160901|2016-07-24 23:00,25,19.535,19.535,19.48,19.51,385
20160901|2016-07-24 23:30,25,19.51,19.53,19.5,19.52,285
20160901|2016-07-25 00:00,25,19.515,19.55,19.505,19.54,171
20160901|2016-07-25 00:30,25,19.545,19.59,19.54,19.555,451
20160901|2016-07-25 01:00,25,19.555,19.56,19.52,19.53,610
20160901|2016-07-25 01:30,25,19.525,19.55,19.52,19.54,464
20160901|2016-07-25 02:00,25,19.54,19.55,19.515,19.55,418
20160901|2016-07-25 02:30,25,19.55,19.57,19.55,19.56,437
20160901|2016-07-25 03:00,25,19.555,19.57,19.54,19.545,346
20160901|2016-07-25 03:30,25,19.54,19.54,19.475,19.49,570
20160901|2016-07-25 04:00,25,19.485,19.525,19.48,19.5,230
20160901|2016-07-25 04:30,25,19.5,19.52,19.485,19.515,235
20160901|2016-07-25 05:00,25,19.515,19.555,19.51,19.555,226
20160901|2016-07-25 05:30,25,19.555,19.555,19.515,19.52,356
20160901|2016-07-25 06:00,25,19.525,19.535,19.445,19.47,1080
20160901|2016-07-25 06:30,25,19.465,19.475,19.455,19.47,289
20160901|2016-07-25 07:00,25,19.47,19.535,19.47,19.515,1058
20160901|2016-07-25 07:30,25,19.515,19.545,19.485,19.49,1144
20160901|2016-07-25 08:00,25,19.495,19.515,19.465,19.5,1614
20160901|2016-07-25 08:30,25,19.495,19.495,19.4,19.455,3321
20160901|2016-07-25 09:00,25,19.455,19.455,19.395,19.425,2066
20160901|2016-07-25 09:30,25,19.425,19.43,19.355,19.395,2106
20160901|2016-07-25 10:00,25,19.39,19.69,19.385,19.655,5723
20160901|2016-07-25 10:30,25,19.655,19.72,19.655,19.705,3237
20160901|2016-07-25 11:00,25,19.71,19.76,19.695,19.71,2084
20160901|2016-07-25 11:30,25,19.71,19.74,19.66,19.68,1716
20160901|2016-07-25 12:00,25,19.68,19.7,19.63,19.67,1787
20160901|2016-07-25 12:30,25,19.67,19.69,19.66,19.69,435
20160901|2016-07-25 13:00,25,19.69,19.695,19.675,19.68,343
20160901|2016-07-25 13:30,25,19.675,19.675,19.61,19.62,390
20160901|2016-07-25 14:00,25,19.62,19.635,19.595,19.615,358
20160901|2016-07-25 14:30,25,19.61,19.62,19.565,19.57,413
20160901|2016-07-25 15:00,25,19.575,19.625,19.555,19.625,251
20160901|2016-07-25 15:30,25,19.625,19.63,19.595,19.605,129
20160901|2016-07-25 17:00,26,19.625,19.635,19.59,19.61,136
20160901|2016-07-25 17:30,26,19.62,19.69,19.61,19.69,328
20160901|2016-07-25 18:00,26,19.685,19.685,19.57,19.575,480
20160901|2016-07-25 18:30,26,19.575,19.585,19.49,19.565,740
20160901|2016-07-25 19:00,26,19.57,19.645,19.56,19.625,391
20160901|2016-07-25 19:30,26,19.625,19.685,19.625,19.67,458
20160901|2016-07-25 20:00,26,19.68,19.745,19.665,19.685,899
20160901|2016-07-25 20:30,26,19.68,19.695,19.635,19.67,548
20160901|2016-07-25 21:00,26,19.67,19.705,19.67,19.695,248
20160901|2016-07-25 21:30,26,19.695,19.695,19.575,19.63,1168
20160901|2016-07-25 22:00,26,19.625,19.675,19.595,19.64,1276
20160901|2016-07-25 22:30,26,19.645,19.65,19.62,19.635,144
20160901|2016-07-25 23:00,26,19.63,19.685,19.62,19.68,285
20160901|2016-07-25 23:30,26,19.675,19.685,19.665,19.67,232
20160901|2016-07-26 00:00,26,19.675,19.675,19.63,19.675,354
20160901|2016-07-26 00:30,26,19.67,19.69,19.65,19.67,404
20160901|2016-07-26 01:00,26,19.675,19.71,19.675,19.695,400
20160901|2016-07-26 01:30,26,19.69,19.695,19.64,19.665,624
20160901|2016-07-26 02:00,26,19.665,19.7,19.655,19.68,425
20160901|2016-07-26 02:30,26,19.685,19.8,19.67,19.74,1140
20160901|2016-07-26 03:00,26,19.74,19.76,19.72,19.76,718
20160901|2016-07-26 03:30,26,19.76,19.77,19.72,19.755,404
20160901|2016-07-26 04:00,26,19.755,19.8,19.735,19.745,688
20160901|2016-07-26 04:30,26,19.74,19.765,19.73,19.74,269
20160901|2016-07-26 05:00,26,19.74,19.74,19.705,19.715,286
20160901|2016-07-26 05:30,26,19.715,19.73,19.71,19.72,306
20160901|2016-07-26 06:00,26,19.715,19.74,19.71,19.72,735
20160901|2016-07-26 06:30,26,19.72,19.72,19.68,19.695,563
20160901|2016-07-26 07:00,26,19.7,19.725,19.685,19.695,839
20160901|2016-07-26 07:30,26,19.695,19.7,19.61,19.625,1809
20160901|2016-07-26 08:00,26,19.625,19.705,19.62,19.695,1563
20160901|2016-07-26 08:30,26,19.7,19.74,19.655,19.695,2157
20160901|2016-07-26 09:00,26,19.695,19.715,19.66,19.705,1723
20160901|2016-07-26 09:30,26,19.7,19.71,19.655,19.695,1098
20160901|2016-07-26 10:00,26,19.695,19.71,19.675,19.685,705
20160901|2016-07-26 10:30,26,19.69,19.72,19.675,19.675,690
20160901|2016-07-26 11:00,26,19.675,19.695,19.665,19.68,707
20160901|2016-07-26 11:30,26,19.68,19.705,19.68,19.69,407
20160901|2016-07-26 12:00,26,19.685,19.7,19.675,19.685,768
20160901|2016-07-26 12:30,26,19.68,19.685,19.67,19.675,356
20160901|2016-07-26 13:00,26,19.675,19.695,19.675,19.69,292
20160901|2016-07-26 13:30,26,19.69,19.705,19.68,19.695,154
20160901|2016-07-26 14:00,26,19.695,19.71,19.685,19.7,206
20160901|2016-07-26 14:30,26,19.705,19.705,19.68,19.69,254
20160901|2016-07-26 15:00,26,19.695,19.71,19.685,19.69,140
20160901|2016-07-26 15:30,26,19.695,19.7,19.685,19.685,60
20160901|2016-07-26 17:00,27,19.71,19.71,19.685,19.685,160
20160901|2016-07-26 17:30,27,19.685,19.69,19.665,19.675,82
20160901|2016-07-26 18:00,27,19.675,19.695,19.675,19.69,55
20160901|2016-07-26 18:30,27,19.69,19.695,19.68,19.695,71
20160901|2016-07-26 19:00,27,19.69,19.69,19.62,19.64,358
20160901|2016-07-26 19:30,27,19.635,19.65,19.635,19.64,181
20160901|2016-07-26 20:00,27,19.64,19.675,19.595,19.655,795
20160901|2016-07-26 20:30,27,19.65,19.68,19.64,19.655,407
20160901|2016-07-26 21:00,27,19.655,19.67,19.65,19.665,126
20160901|2016-07-26 21:30,27,19.66,19.66,19.605,19.605,433
20160901|2016-07-26 22:00,27,19.605,19.635,19.58,19.585,956
20160901|2016-07-26 22:30,27,19.585,19.62,19.575,19.605,344
20160901|2016-07-26 23:00,27,19.605,19.64,19.59,19.63,328
20160901|2016-07-26 23:30,27,19.63,19.65,19.625,19.64,225
20160901|2016-07-27 00:00,27,19.64,19.66,19.62,19.63,330
20160901|2016-07-27 00:30,27,19.625,19.63,19.605,19.615,392
20160901|2016-07-27 01:00,27,19.61,19.64,19.595,19.63,414
20160901|2016-07-27 01:30,27,19.63,19.655,19.63,19.64,339
20160901|2016-07-27 02:00,27,19.64,19.65,19.625,19.65,354
20160901|2016-07-27 02:30,27,19.645,19.68,19.645,19.665,406
20160901|2016-07-27 03:00,27,19.665,19.67,19.64,19.65,184
20160901|2016-07-27 03:30,27,19.65,19.68,19.635,19.67,356
20160901|2016-07-27 04:00,27,19.67,19.69,19.63,19.655,582
20160901|2016-07-27 04:30,27,19.655,19.675,19.65,19.66,291
20160901|2016-07-27 05:00,27,19.655,19.69,19.65,19.68,379
20160901|2016-07-27 05:30,27,19.68,19.695,19.67,19.68,438
20160901|2016-07-27 06:00,27,19.68,19.695,19.66,19.67,864
20160901|2016-07-27 06:30,27,19.67,19.675,19.645,19.655,432
20160901|2016-07-27 07:00,27,19.655,19.69,19.635,19.67,1058
20160901|2016-07-27 07:30,27,19.67,19.78,19.67,19.74,3058
20160901|2016-07-27 08:00,27,19.74,20.11,19.725,20.07,10299
20160901|2016-07-27 08:30,27,20.07,20.115,20.03,20.095,4686
20160901|2016-07-27 09:00,27,20.095,20.175,20.035,20.055,5129
20160901|2016-07-27 09:30,27,20.055,20.06,19.945,20.035,4249
20160901|2016-07-27 10:00,27,20.035,20.08,20.035,20.06,1898
20160901|2016-07-27 10:30,27,20.06,20.075,20.02,20.03,1184
20160901|2016-07-27 11:00,27,20.025,20.045,20,20,1122
20160901|2016-07-27 11:30,27,20,20.04,20,20.035,1084
20160901|2016-07-27 12:00,27,20.03,20.035,19.985,20.005,2273
20160901|2016-07-27 12:30,27,20.005,20.02,19.985,20.005,792
20160901|2016-07-27 13:00,27,20.005,20.215,19.845,20.195,9734
20160901|2016-07-27 13:30,27,20.195,20.31,20.14,20.29,2777
20160901|2016-07-27 14:00,27,20.29,20.47,20.285,20.38,4085
20160901|2016-07-27 14:30,27,20.38,20.465,20.355,20.435,1916
20160901|2016-07-27 15:00,27,20.435,20.44,20.38,20.395,501
20160901|2016-07-27 15:30,27,20.395,20.43,20.385,20.42,323
20160901|2016-07-27 17:00,28,20.42,20.425,20.37,20.39,364
20160901|2016-07-27 17:30,28,20.395,20.4,20.36,20.4,205
20160901|2016-07-27 18:00,28,20.4,20.42,20.36,20.365,297
20160901|2016-07-27 18:30,28,20.365,20.39,20.35,20.355,303
20160901|2016-07-27 19:00,28,20.355,20.39,20.355,20.365,430
20160901|2016-07-27 19:30,28,20.365,20.37,20.335,20.34,407
20160901|2016-07-27 20:00,28,20.34,20.365,20.27,20.29,2027
20160901|2016-07-27 20:30,28,20.29,20.3,20.265,20.295,787
20160901|2016-07-27 21:00,28,20.295,20.31,20.27,20.27,437
20160901|2016-07-27 21:30,28,20.275,20.34,20.275,20.33,1057
20160901|2016-07-27 22:00,28,20.33,20.36,20.325,20.335,446
20160901|2016-07-27 22:30,28,20.335,20.345,20.31,20.32,128
20160901|2016-07-27 23:00,28,20.315,20.335,20.305,20.32,230
20160901|2016-07-27 23:30,28,20.315,20.335,20.31,20.33,220
20160901|2016-07-28 00:00,28,20.33,20.37,20.325,20.355,335
20160901|2016-07-28 00:30,28,20.35,20.45,20.345,20.445,1939
20160901|2016-07-28 01:00,28,20.445,20.505,20.42,20.465,2598
20160901|2016-07-28 01:30,28,20.465,20.465,20.41,20.46,1064
20160901|2016-07-28 02:00,28,20.455,20.58,20.445,20.495,2386
20160901|2016-07-28 02:30,28,20.5,20.54,20.425,20.525,1524
20160901|2016-07-28 03:00,28,20.525,20.54,20.48,20.48,510
20160901|2016-07-28 03:30,28,20.48,20.485,20.355,20.395,1544
20160901|2016-07-28 04:00,28,20.395,20.42,20.355,20.365,721
20160901|2016-07-28 04:30,28,20.365,20.39,20.35,20.385,690
20160901|2016-07-28 05:00,28,20.38,20.415,20.365,20.4,408
20160901|2016-07-28 05:30,28,20.4,20.415,20.36,20.39,432
20160901|2016-07-28 06:00,28,20.385,20.46,20.38,20.425,1612
20160901|2016-07-28 06:30,28,20.425,20.465,20.415,20.46,608
20160901|2016-07-28 07:00,28,20.455,20.585,20.45,20.5,3794
20160901|2016-07-28 07:30,28,20.5,20.555,20.39,20.395,4006
20160901|2016-07-28 08:00,28,20.4,20.425,20.305,20.365,3668
20160901|2016-07-28 08:30,28,20.365,20.405,20.35,20.385,3180
20160901|2016-07-28 09:00,28,20.385,20.395,20.305,20.315,2853
20160901|2016-07-28 09:30,28,20.315,20.335,20.23,20.29,4317
20160901|2016-07-28 10:00,28,20.29,20.335,20.26,20.27,2344
20160901|2016-07-28 10:30,28,20.275,20.28,20.215,20.225,2026
20160901|2016-07-28 11:00,28,20.23,20.245,20.185,20.225,1808
20160901|2016-07-28 11:30,28,20.225,20.26,20.215,20.245,1209
20160901|2016-07-28 12:00,28,20.24,20.245,20.155,20.23,2705
20160901|2016-07-28 12:30,28,20.23,20.255,20.22,20.225,934
20160901|2016-07-28 13:00,28,20.22,20.24,20.2,20.205,486
20160901|2016-07-28 13:30,28,20.21,20.27,20.2,20.255,498
20160901|2016-07-28 14:00,28,20.255,20.27,20.23,20.24,226
20160901|2016-07-28 14:30,28,20.245,20.28,20.235,20.265,448
20160901|2016-07-28 15:00,28,20.27,20.275,20.25,20.26,128
20160901|2016-07-28 15:30,28,20.255,20.265,20.215,20.215,219
20160901|2016-07-28 17:00,29,20.225,20.255,20.22,20.245,157
20160901|2016-07-28 17:30,29,20.25,20.275,20.225,20.235,151
20160901|2016-07-28 18:00,29,20.235,20.235,20.21,20.225,125
20160901|2016-07-28 18:30,29,20.225,20.245,20.21,20.22,204
20160901|2016-07-28 19:00,29,20.225,20.275,20.225,20.27,198
20160901|2016-07-28 19:30,29,20.265,20.315,20.265,20.29,450
20160901|2016-07-28 20:00,29,20.29,20.345,20.265,20.335,1008
20160901|2016-07-28 20:30,29,20.33,20.34,20.275,20.295,504
20160901|2016-07-28 21:00,29,20.3,20.33,20.27,20.27,554
20160901|2016-07-28 21:30,29,20.27,20.28,20.205,20.27,745
20160901|2016-07-28 22:00,29,20.27,20.295,20.25,20.29,374
20160901|2016-07-28 22:30,29,20.285,20.36,20.09,20.3,1576
20160901|2016-07-28 23:00,29,20.3,20.325,20.26,20.31,345
20160901|2016-07-28 23:30,29,20.315,20.315,20.255,20.265,301
20160901|2016-07-29 00:00,29,20.26,20.26,20.205,20.225,490
20160901|2016-07-29 00:30,29,20.22,20.235,20.1,20.14,1680
20160901|2016-07-29 01:00,29,20.145,20.16,20.11,20.155,687
20160901|2016-07-29 01:30,29,20.15,20.21,20.145,20.15,1016
20160901|2016-07-29 02:00,29,20.15,20.19,20.115,20.12,784
20160901|2016-07-29 02:30,29,20.125,20.17,20.11,20.135,594
20160901|2016-07-29 03:00,29,20.135,20.135,20.005,20.09,1645
20160901|2016-07-29 03:30,29,20.09,20.105,20.075,20.085,541
20160901|2016-07-29 04:00,29,20.085,20.125,20.085,20.115,549
20160901|2016-07-29 04:30,29,20.115,20.165,20.11,20.16,404
20160901|2016-07-29 05:00,29,20.155,20.165,20.14,20.145,155
20160901|2016-07-29 05:30,29,20.14,20.15,20.13,20.14,419
20160901|2016-07-29 06:00,29,20.14,20.145,20.075,20.085,969
20160901|2016-07-29 06:30,29,20.08,20.115,20.07,20.115,476
20160901|2016-07-29 07:00,29,20.11,20.16,20.08,20.13,1322
20160901|2016-07-29 07:30,29,20.13,20.365,20.13,20.31,6414
20160901|2016-07-29 08:00,29,20.31,20.44,20.29,20.305,5614
20160901|2016-07-29 08:30,29,20.305,20.335,20.105,20.215,6097
20160901|2016-07-29 09:00,29,20.21,20.305,20.21,20.275,3549
20160901|2016-07-29 09:30,29,20.275,20.355,20.27,20.33,3491
20160901|2016-07-29 10:00,29,20.33,20.385,20.315,20.33,3139
20160901|2016-07-29 10:30,29,20.33,20.35,20.31,20.34,1418
20160901|2016-07-29 11:00,29,20.345,20.37,20.3,20.3,1107
20160901|2016-07-29 11:30,29,20.305,20.305,20.25,20.265,1621
20160901|2016-07-29 12:00,29,20.27,20.365,20.265,20.35,2183
20160901|2016-07-29 12:30,29,20.355,20.375,20.33,20.35,1296
20160901|2016-07-29 13:00,29,20.35,20.39,20.335,20.37,1373
20160901|2016-07-29 13:30,29,20.365,20.385,20.33,20.375,471
20160901|2016-07-29 14:00,29,20.37,20.455,20.37,20.44,918
20160901|2016-07-29 14:30,29,20.435,20.435,20.39,20.395,543
20160901|2016-07-29 15:00,29,20.395,20.415,20.385,20.41,175
20160901|2016-07-29 15:30,29,20.405,20.405,20.35,20.385,318
20160901|2016-07-31 17:00,1,20.41,20.445,20.37,20.37,393
20160901|2016-07-31 17:30,1,20.38,20.41,20.375,20.4,81
20160901|2016-07-31 18:00,1,20.4,20.4,20.37,20.39,337
20160901|2016-07-31 18:30,1,20.39,20.41,20.39,20.405,99
20160901|2016-07-31 19:00,1,20.405,20.405,20.38,20.39,234
20160901|2016-07-31 19:30,1,20.39,20.395,20.355,20.38,370
20160901|2016-07-31 20:00,1,20.38,20.58,20.335,20.54,3121
20160901|2016-07-31 20:30,1,20.535,20.665,20.485,20.63,2216
20160901|2016-07-31 21:00,1,20.63,20.645,20.55,20.585,1765
20160901|2016-07-31 21:30,1,20.59,20.615,20.56,20.595,729
20160901|2016-07-31 22:00,1,20.595,20.655,20.585,20.64,868
20160901|2016-07-31 22:30,1,20.645,20.65,20.6,20.63,631
20160901|2016-07-31 23:00,1,20.63,20.695,20.63,20.64,708
20160901|2016-07-31 23:30,1,20.64,20.64,20.595,20.61,589
20160901|2016-08-01 00:00,1,20.61,20.625,20.605,20.61,174
20160901|2016-08-01 00:30,1,20.605,20.61,20.52,20.54,1170
20160901|2016-08-01 01:00,1,20.54,20.575,20.515,20.53,1026
20160901|2016-08-01 01:30,1,20.535,20.575,20.52,20.565,682
20160901|2016-08-01 02:00,1,20.565,20.58,20.515,20.57,935
20160901|2016-08-01 02:30,1,20.565,20.63,20.565,20.615,652
20160901|2016-08-01 03:00,1,20.615,20.615,20.575,20.585,537
20160901|2016-08-01 03:30,1,20.58,20.605,20.555,20.56,345
20160901|2016-08-01 04:00,1,20.56,20.56,20.535,20.54,567
20160901|2016-08-01 04:30,1,20.545,20.565,20.54,20.55,413
20160901|2016-08-01 05:00,1,20.55,20.55,20.5,20.52,592
20160901|2016-08-01 05:30,1,20.52,20.54,20.505,20.53,371
20160901|2016-08-01 06:00,1,20.53,20.56,20.505,20.51,951
20160901|2016-08-01 06:30,1,20.515,20.58,20.515,20.575,573
20160901|2016-08-01 07:00,1,20.575,20.605,20.535,20.535,1456
20160901|2016-08-01 07:30,1,20.54,20.55,20.485,20.515,1919
20160901|2016-08-01 08:00,1,20.515,20.61,20.495,20.505,2762
20160901|2016-08-01 08:30,1,20.505,20.535,20.455,20.48,2740
20160901|2016-08-01 09:00,1,20.485,20.53,20.41,20.48,4006
20160901|2016-08-01 09:30,1,20.48,20.555,20.46,20.545,2532
20160901|2016-08-01 10:00,1,20.54,20.625,20.54,20.575,2874
20160901|2016-08-01 10:30,1,20.57,20.62,20.56,20.595,1603
20160901|2016-08-01 11:00,1,20.6,20.615,20.55,20.565,1339
20160901|2016-08-01 11:30,1,20.565,20.57,20.545,20.555,883
20160901|2016-08-01 12:00,1,20.555,20.555,20.485,20.52,2194
20160901|2016-08-01 12:30,1,20.52,20.52,20.465,20.505,712
20160901|2016-08-01 13:00,1,20.5,20.52,20.495,20.505,426
20160901|2016-08-01 13:30,1,20.505,20.51,20.49,20.495,263
20160901|2016-08-01 14:00,1,20.495,20.51,20.49,20.495,162
20160901|2016-08-01 14:30,1,20.495,20.5,20.47,20.49,504
20160901|2016-08-01 15:00,1,20.485,20.5,20.485,20.5,149
20160901|2016-08-01 15:30,1,20.5,20.505,20.48,20.495,86
20160901|2016-08-01 17:00,2,20.53,20.53,20.505,20.505,172
20160901|2016-08-01 17:30,2,20.505,20.53,20.505,20.525,76
20160901|2016-08-01 18:00,2,20.52,20.525,20.45,20.48,518
20160901|2016-08-01 18:30,2,20.475,20.515,20.47,20.5,138
20160901|2016-08-01 19:00,2,20.505,20.505,20.455,20.465,163
20160901|2016-08-01 19:30,2,20.46,20.48,20.46,20.47,150
20160901|2016-08-01 20:00,2,20.475,20.535,20.435,20.475,1245
20160901|2016-08-01 20:30,2,20.47,20.47,20.385,20.42,1023
20160901|2016-08-01 21:00,2,20.415,20.45,20.4,20.44,460
20160901|2016-08-01 21:30,2,20.44,20.465,20.44,20.45,355
20160901|2016-08-01 22:00,2,20.45,20.47,20.435,20.45,319
20160901|2016-08-01 22:30,2,20.45,20.45,20.425,20.445,150
20160901|2016-08-01 23:00,2,20.44,20.455,20.44,20.45,98
20160901|2016-08-01 23:30,2,20.445,20.445,20.415,20.425,378
20160901|2016-08-02 00:00,2,20.43,20.445,20.42,20.445,162
20160901|2016-08-02 00:30,2,20.445,20.505,20.44,20.505,556
20160901|2016-08-02 01:00,2,20.505,20.515,20.475,20.49,497
20160901|2016-08-02 01:30,2,20.495,20.545,20.475,20.54,746
20160901|2016-08-02 02:00,2,20.54,20.605,20.53,20.56,1792
20160901|2016-08-02 02:30,2,20.56,20.61,20.55,20.575,1382
20160901|2016-08-02 03:00,2,20.575,20.64,20.54,20.635,1113
20160901|2016-08-02 03:30,2,20.635,20.64,20.595,20.63,667
20160901|2016-08-02 04:00,2,20.635,20.715,20.61,20.7,1189
20160901|2016-08-02 04:30,2,20.695,20.835,20.65,20.775,3509
20160901|2016-08-02 05:00,2,20.78,20.79,20.695,20.735,1363
20160901|2016-08-02 05:30,2,20.735,20.765,20.705,20.75,865
20160901|2016-08-02 06:00,2,20.755,20.775,20.705,20.71,1032
20160901|2016-08-02 06:30,2,20.71,20.74,20.68,20.735,839
20160901|2016-08-02 07:00,2,20.74,20.775,20.715,20.75,2263
20160901|2016-08-02 07:30,2,20.75,20.805,20.725,20.805,2776
20160901|2016-08-02 08:00,2,20.8,20.825,20.725,20.725,4434
20160901|2016-08-02 08:30,2,20.725,20.78,20.7,20.75,3568
20160901|2016-08-02 09:00,2,20.755,20.79,20.705,20.71,3251
20160901|2016-08-02 09:30,2,20.71,20.76,20.68,20.68,2578
20160901|2016-08-02 10:00,2,20.685,20.72,20.65,20.67,2680
20160901|2016-08-02 10:30,2,20.67,20.705,20.65,20.695,1245
20160901|2016-08-02 11:00,2,20.695,20.695,20.665,20.68,769
20160901|2016-08-02 11:30,2,20.68,20.69,20.63,20.64,1576
20160901|2016-08-02 12:00,2,20.64,20.715,20.64,20.68,2230
20160901|2016-08-02 12:30,2,20.68,20.68,20.655,20.675,591
20160901|2016-08-02 13:00,2,20.675,20.705,20.67,20.695,443
20160901|2016-08-02 13:30,2,20.69,20.695,20.665,20.675,202
20160901|2016-08-02 14:00,2,20.675,20.685,20.665,20.68,253
20160901|2016-08-02 14:30,2,20.685,20.695,20.655,20.66,260
20160901|2016-08-02 15:00,2,20.66,20.68,20.655,20.68,155
20160901|2016-08-02 15:30,2,20.68,20.68,20.66,20.665,115
20160901|2016-08-02 17:00,3,20.675,20.685,20.665,20.675,113
20160901|2016-08-02 17:30,3,20.67,20.675,20.665,20.665,42
20160901|2016-08-02 18:00,3,20.665,20.67,20.655,20.665,109
20160901|2016-08-02 18:30,3,20.67,20.685,20.665,20.675,190
20160901|2016-08-02 19:00,3,20.67,20.68,20.65,20.655,181
20160901|2016-08-02 19:30,3,20.65,20.72,20.65,20.71,404
20160901|2016-08-02 20:00,3,20.705,20.745,20.675,20.685,1070
20160901|2016-08-02 20:30,3,20.685,20.71,20.675,20.685,611
20160901|2016-08-02 21:00,3,20.685,20.71,20.675,20.705,354
20160901|2016-08-02 21:30,3,20.7,20.7,20.655,20.655,404
20160901|2016-08-02 22:00,3,20.655,20.685,20.635,20.68,432
20160901|2016-08-02 22:30,3,20.68,20.71,20.67,20.705,135
20160901|2016-08-02 23:00,3,20.705,20.725,20.705,20.72,203
20160901|2016-08-02 23:30,3,20.715,20.72,20.685,20.685,191
20160901|2016-08-03 00:00,3,20.69,20.715,20.685,20.7,126
20160901|2016-08-03 00:30,3,20.7,20.71,20.67,20.69,390
20160901|2016-08-03 01:00,3,20.685,20.75,20.685,20.73,760
20160901|2016-08-03 01:30,3,20.73,20.77,20.71,20.715,1010
20160901|2016-08-03 02:00,3,20.72,20.745,20.7,20.705,663
20160901|2016-08-03 02:30,3,20.7,20.7,20.67,20.675,719
20160901|2016-08-03 03:00,3,20.68,20.71,20.675,20.705,498
20160901|2016-08-03 03:30,3,20.7,20.72,20.68,20.685,222
20160901|2016-08-03 04:00,3,20.69,20.7,20.66,20.665,492
20160901|2016-08-03 04:30,3,20.665,20.685,20.655,20.665,360
20160901|2016-08-03 05:00,3,20.665,20.675,20.65,20.655,294
20160901|2016-08-03 05:30,3,20.66,20.68,20.655,20.655,274
20160901|2016-08-03 06:00,3,20.655,20.66,20.535,20.59,2210
20160901|2016-08-03 06:30,3,20.585,20.65,20.58,20.64,755
20160901|2016-08-03 07:00,3,20.64,20.73,20.57,20.635,3712
20160901|2016-08-03 07:30,3,20.63,20.665,20.6,20.63,1613
20160901|2016-08-03 08:00,3,20.635,20.65,20.545,20.58,2565
20160901|2016-08-03 08:30,3,20.58,20.58,20.43,20.505,4685
20160901|2016-08-03 09:00,3,20.51,20.51,20.405,20.445,3699
20160901|2016-08-03 09:30,3,20.445,20.525,20.41,20.515,2803
20160901|2016-08-03 10:00,3,20.515,20.535,20.475,20.5,1415
20160901|2016-08-03 10:30,3,20.5,20.505,20.435,20.445,1481
20160901|2016-08-03 11:00,3,20.445,20.465,20.435,20.45,821
20160901|2016-08-03 11:30,3,20.45,20.485,20.445,20.475,932
20160901|2016-08-03 12:00,3,20.48,20.51,20.455,20.46,1870
20160901|2016-08-03 12:30,3,20.465,20.47,20.435,20.435,607
20160901|2016-08-03 13:00,3,20.435,20.465,20.425,20.46,780
20160901|2016-08-03 13:30,3,20.455,20.485,20.455,20.47,284
20160901|2016-08-03 14:00,3,20.47,20.475,20.44,20.45,404
20160901|2016-08-03 14:30,3,20.45,20.46,20.445,20.445,298
20160901|2016-08-03 15:00,3,20.445,20.46,20.445,20.45,243
20160901|2016-08-03 15:30,3,20.45,20.455,20.44,20.445,157
20160901|2016-08-03 17:00,4,20.45,20.45,20.42,20.44,292
20160901|2016-08-03 17:30,4,20.44,20.475,20.435,20.465,150
20160901|2016-08-03 18:00,4,20.465,20.465,20.455,20.46,58
20160901|2016-08-03 18:30,4,20.46,20.465,20.45,20.455,74
20160901|2016-08-03 19:00,4,20.45,20.47,20.39,20.395,629
20160901|2016-08-03 19:30,4,20.395,20.435,20.395,20.435,219
20160901|2016-08-03 20:00,4,20.435,20.445,20.29,20.345,2227
20160901|2016-08-03 20:30,4,20.35,20.385,20.29,20.305,1655
20160901|2016-08-03 21:00,4,20.31,20.345,20.265,20.285,980
20160901|2016-08-03 21:30,4,20.28,20.295,20.22,20.24,1469
20160901|2016-08-03 22:00,4,20.23,20.26,20.22,20.255,451
20160901|2016-08-03 22:30,4,20.25,20.255,20.23,20.245,170
20160901|2016-08-03 23:00,4,20.25,20.255,20.08,20.11,1964
20160901|2016-08-03 23:30,4,20.11,20.185,20.1,20.175,801
20160901|2016-08-04 00:00,4,20.17,20.195,20.155,20.19,366
20160901|2016-08-04 00:30,4,20.195,20.26,20.19,20.24,876
20160901|2016-08-04 01:00,4,20.235,20.27,20.21,20.23,1065
20160901|2016-08-04 01:30,4,20.23,20.255,20.155,20.18,886
20160901|2016-08-04 02:00,4,20.18,20.24,20.17,20.23,779
20160901|2016-08-04 02:30,4,20.23,20.255,20.215,20.235,555
20160901|2016-08-04 03:00,4,20.24,20.28,20.225,20.23,855
20160901|2016-08-04 03:30,4,20.235,20.255,20.215,20.225,537
20160901|2016-08-04 04:00,4,20.225,20.255,20.215,20.225,359
20160901|2016-08-04 04:30,4,20.225,20.245,20.215,20.225,253
20160901|2016-08-04 05:00,4,20.22,20.25,20.215,20.235,249
20160901|2016-08-04 05:30,4,20.24,20.275,20.24,20.245,398
20160901|2016-08-04 06:00,4,20.24,20.55,20.22,20.395,6504
20160901|2016-08-04 06:30,4,20.4,20.435,20.365,20.395,1187
20160901|2016-08-04 07:00,4,20.395,20.45,20.38,20.39,1747
20160901|2016-08-04 07:30,4,20.385,20.505,20.385,20.43,3339
20160901|2016-08-04 08:00,4,20.43,20.435,20.285,20.32,4522
20160901|2016-08-04 08:30,4,20.32,20.435,20.31,20.405,3998
20160901|2016-08-04 09:00,4,20.41,20.415,20.34,20.355,2416
20160901|2016-08-04 09:30,4,20.35,20.42,20.35,20.41,1879
20160901|2016-08-04 10:00,4,20.405,20.465,20.405,20.44,1856
20160901|2016-08-04 10:30,4,20.445,20.49,20.445,20.47,1318
20160901|2016-08-04 11:00,4,20.475,20.48,20.445,20.455,1023
20160901|2016-08-04 11:30,4,20.455,20.485,20.45,20.47,968
20160901|2016-08-04 12:00,4,20.47,20.485,20.43,20.435,1151
20160901|2016-08-04 12:30,4,20.435,20.45,20.42,20.45,464
20160901|2016-08-04 13:00,4,20.445,20.445,20.41,20.425,500
20160901|2016-08-04 13:30,4,20.425,20.445,20.405,20.425,357
20160901|2016-08-04 14:00,4,20.425,20.43,20.41,20.415,146
20160901|2016-08-04 14:30,4,20.42,20.42,20.38,20.39,293
20160901|2016-08-04 15:00,4,20.39,20.4,20.375,20.375,157
20160901|2016-08-04 15:30,4,20.385,20.395,20.37,20.38,213
20160901|2016-08-04 17:00,5,20.41,20.415,20.39,20.405,119
20160901|2016-08-04 17:30,5,20.405,20.405,20.4,20.4,28
20160901|2016-08-04 18:00,5,20.4,20.405,20.365,20.39,197
20160901|2016-08-04 18:30,5,20.385,20.39,20.375,20.38,57
20160901|2016-08-04 19:00,5,20.375,20.415,20.365,20.395,366
20160901|2016-08-04 19:30,5,20.395,20.415,20.37,20.39,289
20160901|2016-08-04 20:00,5,20.395,20.425,20.355,20.375,481
20160901|2016-08-04 20:30,5,20.375,20.39,20.345,20.365,319
20160901|2016-08-04 21:00,5,20.37,20.39,20.365,20.375,269
20160901|2016-08-04 21:30,5,20.375,20.395,20.365,20.375,419
20160901|2016-08-04 22:00,5,20.37,20.4,20.37,20.385,192
20160901|2016-08-04 22:30,5,20.385,20.4,20.375,20.39,116
20160901|2016-08-04 23:00,5,20.39,20.395,20.375,20.385,120
20160901|2016-08-04 23:30,5,20.39,20.4,20.39,20.395,53
20160901|2016-08-05 00:00,5,20.4,20.44,20.4,20.43,378
20160901|2016-08-05 00:30,5,20.43,20.47,20.425,20.445,806
20160901|2016-08-05 01:00,5,20.45,20.47,20.42,20.44,438
20160901|2016-08-05 01:30,5,20.435,20.44,20.415,20.44,308
20160901|2016-08-05 02:00,5,20.435,20.46,20.425,20.44,431
20160901|2016-08-05 02:30,5,20.445,20.445,20.415,20.42,400
20160901|2016-08-05 03:00,5,20.42,20.42,20.37,20.37,427
20160901|2016-08-05 03:30,5,20.37,20.375,20.315,20.34,967
20160901|2016-08-05 04:00,5,20.335,20.345,20.285,20.305,561
20160901|2016-08-05 04:30,5,20.305,20.34,20.3,20.32,336
20160901|2016-08-05 05:00,5,20.325,20.34,20.31,20.31,211
20160901|2016-08-05 05:30,5,20.31,20.315,20.245,20.25,825
20160901|2016-08-05 06:00,5,20.25,20.33,20.245,20.32,624
20160901|2016-08-05 06:30,5,20.32,20.34,20.31,20.315,421
20160901|2016-08-05 07:00,5,20.315,20.37,20.22,20.245,1973
20160901|2016-08-05 07:30,5,20.22,20.245,19.77,19.995,17272
20160901|2016-08-05 08:00,5,19.99,20.035,19.905,19.945,6756
20160901|2016-08-05 08:30,5,19.94,19.945,19.785,19.85,7887
20160901|2016-08-05 09:00,5,19.845,19.855,19.785,19.84,4288
20160901|2016-08-05 09:30,5,19.84,19.84,19.72,19.78,4627
20160901|2016-08-05 10:00,5,19.78,19.805,19.755,19.77,2755
20160901|2016-08-05 10:30,5,19.775,19.785,19.74,19.77,1388
20160901|2016-08-05 11:00,5,19.77,19.78,19.75,19.765,701
20160901|2016-08-05 11:30,5,19.765,19.81,19.745,19.805,1452
20160901|2016-08-05 12:00,5,19.805,19.83,19.79,19.81,2829
20160901|2016-08-05 12:30,5,19.81,19.81,19.76,19.76,885
20160901|2016-08-05 13:00,5,19.76,19.795,19.75,19.765,683
20160901|2016-08-05 13:30,5,19.765,19.795,19.76,19.785,300
20160901|2016-08-05 14:00,5,19.785,19.8,19.77,19.78,412
20160901|2016-08-05 14:30,5,19.785,19.785,19.715,19.725,989
20160901|2016-08-05 15:00,5,19.72,19.75,19.715,19.74,224
20160901|2016-08-05 15:30,5,19.745,19.775,19.715,19.725,246
20160901|2016-08-07 17:00,8,19.55,19.685,19.515,19.675,948
20160901|2016-08-07 17:30,8,19.68,19.68,19.615,19.62,178
20160901|2016-08-07 18:00,8,19.62,19.645,19.595,19.64,311
20160901|2016-08-07 18:30,8,19.64,19.695,19.635,19.69,287
20160901|2016-08-07 19:00,8,19.69,19.74,19.665,19.71,864
20160901|2016-08-07 19:30,8,19.715,19.745,19.695,19.71,496
20160901|2016-08-07 20:00,8,19.71,19.805,19.71,19.77,1456
20160901|2016-08-07 20:30,8,19.775,19.79,19.73,19.745,710
20160901|2016-08-07 21:00,8,19.745,19.77,19.73,19.755,391
20160901|2016-08-07 21:30,8,19.76,19.765,19.68,19.69,638
20160901|2016-08-07 22:00,8,19.685,19.69,19.65,19.68,651
20160901|2016-08-07 22:30,8,19.685,19.73,19.675,19.725,404
20160901|2016-08-07 23:00,8,19.715,19.725,19.7,19.7,80
20160901|2016-08-07 23:30,8,19.705,19.77,19.7,19.745,496
20160901|2016-08-08 00:00,8,19.75,19.76,19.74,19.75,109
20160901|2016-08-08 00:30,8,19.745,19.75,19.71,19.735,414
20160901|2016-08-08 01:00,8,19.73,19.73,19.67,19.67,603
20160901|2016-08-08 01:30,8,19.675,19.7,19.655,19.67,536
20160901|2016-08-08 02:00,8,19.67,19.73,19.67,19.715,800
20160901|2016-08-08 02:30,8,19.715,19.725,19.635,19.655,1377
20160901|2016-08-08 03:00,8,19.655,19.71,19.655,19.675,739
20160901|2016-08-08 03:30,8,19.68,19.69,19.66,19.685,448
20160901|2016-08-08 04:00,8,19.68,19.705,19.675,19.685,421
20160901|2016-08-08 04:30,8,19.685,19.735,19.675,19.73,546
20160901|2016-08-08 05:00,8,19.735,19.735,19.705,19.725,303
20160901|2016-08-08 05:30,8,19.725,19.75,19.705,19.71,274
20160901|2016-08-08 06:00,8,19.705,19.745,19.685,19.735,898
20160901|2016-08-08 06:30,8,19.735,19.79,19.73,19.77,799
20160901|2016-08-08 07:00,8,19.77,19.81,19.73,19.79,1616
20160901|2016-08-08 07:30,8,19.79,19.84,19.775,19.8,2536
20160901|2016-08-08 08:00,8,19.795,19.845,19.745,19.76,2420
20160901|2016-08-08 08:30,8,19.765,19.89,19.745,19.87,3424
20160901|2016-08-08 09:00,8,19.87,19.89,19.825,19.855,2727
20160901|2016-08-08 09:30,8,19.85,19.865,19.82,19.83,1461
20160901|2016-08-08 10:00,8,19.825,19.825,19.765,19.785,1523
20160901|2016-08-08 10:30,8,19.78,19.84,19.765,19.825,1084
20160901|2016-08-08 11:00,8,19.825,19.83,19.795,19.815,710
20160901|2016-08-08 11:30,8,19.815,19.84,19.805,19.805,607
20160901|2016-08-08 12:00,8,19.805,19.83,19.79,19.8,1669
20160901|2016-08-08 12:30,8,19.8,19.81,19.77,19.78,865
20160901|2016-08-08 13:00,8,19.78,19.785,19.76,19.77,627
20160901|2016-08-08 13:30,8,19.765,19.775,19.745,19.755,275
20160901|2016-08-08 14:00,8,19.76,19.76,19.735,19.755,210
20160901|2016-08-08 14:30,8,19.755,19.765,19.745,19.755,246
20160901|2016-08-08 15:00,8,19.755,19.765,19.74,19.755,183
20160901|2016-08-08 15:30,8,19.75,19.76,19.745,19.755,141
20160901|2016-08-08 17:00,9,19.75,19.77,19.745,19.76,66
20160901|2016-08-08 17:30,9,19.76,19.76,19.75,19.75,60
20160901|2016-08-08 18:00,9,19.75,19.765,19.745,19.76,129
20160901|2016-08-08 18:30,9,19.76,19.785,19.76,19.765,160
20160901|2016-08-08 19:00,9,19.765,19.78,19.745,19.75,419
20160901|2016-08-08 19:30,9,19.745,19.775,19.74,19.765,205
20160901|2016-08-08 20:00,9,19.76,19.82,19.745,19.75,887
20160901|2016-08-08 20:30,9,19.74,19.775,19.72,19.74,1166
20160901|2016-08-08 21:00,9,19.74,19.76,19.74,19.745,168
20160901|2016-08-08 21:30,9,19.745,19.755,19.735,19.74,224
20160901|2016-08-08 22:00,9,19.735,19.765,19.735,19.765,184
20160901|2016-08-08 22:30,9,19.76,19.775,19.755,19.765,103
20160901|2016-08-08 23:00,9,19.77,19.77,19.75,19.755,111
20160901|2016-08-08 23:30,9,19.755,19.76,19.73,19.745,133
20160901|2016-08-09 00:00,9,19.745,19.75,19.73,19.74,107
20160901|2016-08-09 00:30,9,19.74,19.745,19.69,19.7,626
20160901|2016-08-09 01:00,9,19.7,19.71,19.69,19.695,438
20160901|2016-08-09 01:30,9,19.7,19.705,19.665,19.685,739
20160901|2016-08-09 02:00,9,19.68,19.68,19.645,19.665,683
20160901|2016-08-09 02:30,9,19.665,19.68,19.655,19.67,408
20160901|2016-08-09 03:00,9,19.675,19.715,19.67,19.71,374
20160901|2016-08-09 03:30,9,19.71,19.74,19.71,19.725,498
20160901|2016-08-09 04:00,9,19.725,19.73,19.715,19.715,182
20160901|2016-08-09 04:30,9,19.71,19.725,19.705,19.725,315
20160901|2016-08-09 05:00,9,19.73,19.735,19.72,19.72,291
20160901|2016-08-09 05:30,9,19.72,19.73,19.705,19.705,229
20160901|2016-08-09 06:00,9,19.71,19.735,19.69,19.72,560
20160901|2016-08-09 06:30,9,19.725,19.725,19.685,19.705,453
20160901|2016-08-09 07:00,9,19.705,19.705,19.605,19.635,1713
20160901|2016-08-09 07:30,9,19.63,19.695,19.63,19.66,2104
20160901|2016-08-09 08:00,9,19.665,19.87,19.645,19.86,4565
20160901|2016-08-09 08:30,9,19.86,19.86,19.79,19.84,2329
20160901|2016-08-09 09:00,9,19.845,19.9,19.825,19.865,4149
20160901|2016-08-09 09:30,9,19.865,19.88,19.825,19.87,1764
20160901|2016-08-09 10:00,9,19.87,19.875,19.84,19.86,1003
20160901|2016-08-09 10:30,9,19.86,19.87,19.835,19.845,676
20160901|2016-08-09 11:00,9,19.845,19.855,19.82,19.845,807
20160901|2016-08-09 11:30,9,19.845,19.855,19.825,19.855,589
20160901|2016-08-09 12:00,9,19.855,19.87,19.84,19.85,835
20160901|2016-08-09 12:30,9,19.85,19.865,19.845,19.855,372
20160901|2016-08-09 13:00,9,19.85,19.87,19.845,19.86,277
20160901|2016-08-09 13:30,9,19.865,19.87,19.845,19.86,180
20160901|2016-08-09 14:00,9,19.86,19.87,19.845,19.86,113
20160901|2016-08-09 14:30,9,19.86,19.88,19.86,19.875,261
20160901|2016-08-09 15:00,9,19.875,19.88,19.855,19.865,248
20160901|2016-08-09 15:30,9,19.87,19.89,19.865,19.87,147
20160901|2016-08-09 17:00,10,19.92,19.955,19.9,19.945,458
20160901|2016-08-09 17:30,10,19.945,19.96,19.93,19.93,165
20160901|2016-08-09 18:00,10,19.93,19.95,19.93,19.935,138
20160901|2016-08-09 18:30,10,19.94,19.955,19.935,19.935,123
20160901|2016-08-09 19:00,10,19.935,20.05,19.92,20.03,1218
20160901|2016-08-09 19:30,10,20.03,20.04,19.98,19.99,695
20160901|2016-08-09 20:00,10,19.99,20.015,19.96,19.98,1594
20160901|2016-08-09 20:30,10,19.985,20.035,19.97,20.01,1206
20160901|2016-08-09 21:00,10,20.015,20.085,20.01,20.05,1286
20160901|2016-08-09 21:30,10,20.055,20.08,20.025,20.065,598
20160901|2016-08-09 22:00,10,20.065,20.07,20.04,20.07,589
20160901|2016-08-09 22:30,10,20.07,20.17,20.07,20.16,1397
20160901|2016-08-09 23:00,10,20.16,20.26,20.15,20.24,1301
20160901|2016-08-09 23:30,10,20.24,20.25,20.205,20.225,968
20160901|2016-08-10 00:00,10,20.23,20.23,20.185,20.185,478
20160901|2016-08-10 00:30,10,20.185,20.19,20.15,20.155,1856
20160901|2016-08-10 01:00,10,20.155,20.295,20.155,20.255,2291
20160901|2016-08-10 01:30,10,20.255,20.315,20.245,20.27,1731
20160901|2016-08-10 02:00,10,20.27,20.285,20.23,20.245,810
20160901|2016-08-10 02:30,10,20.25,20.265,20.23,20.26,640
20160901|2016-08-10 03:00,10,20.26,20.285,20.245,20.265,649
20160901|2016-08-10 03:30,10,20.27,20.315,20.265,20.285,614
20160901|2016-08-10 04:00,10,20.285,20.35,20.27,20.33,1157
20160901|2016-08-10 04:30,10,20.33,20.385,20.32,20.33,991
20160901|2016-08-10 05:00,10,20.33,20.35,20.32,20.34,342
20160901|2016-08-10 05:30,10,20.34,20.345,20.3,20.32,600
20160901|2016-08-10 06:00,10,20.315,20.38,20.315,20.35,1669
20160901|2016-08-10 06:30,10,20.345,20.44,20.335,20.385,1882
20160901|2016-08-10 07:00,10,20.385,20.515,20.37,20.455,3737
20160901|2016-08-10 07:30,10,20.455,20.475,20.4,20.435,3082
20160901|2016-08-10 08:00,10,20.43,20.45,20.295,20.32,4064
20160901|2016-08-10 08:30,10,20.32,20.36,20.24,20.255,3776
20160901|2016-08-10 09:00,10,20.255,20.255,20.18,20.235,3722
20160901|2016-08-10 09:30,10,20.235,20.285,20.17,20.205,2664
20160901|2016-08-10 10:00,10,20.205,20.24,20.17,20.23,2893
20160901|2016-08-10 10:30,10,20.235,20.29,20.235,20.24,1542
20160901|2016-08-10 11:00,10,20.235,20.28,20.23,20.23,792
20160901|2016-08-10 11:30,10,20.235,20.255,20.165,20.175,1752
20160901|2016-08-10 12:00,10,20.175,20.21,20.15,20.195,2460
20160901|2016-08-10 12:30,10,20.2,20.225,20.195,20.22,809
20160901|2016-08-10 13:00,10,20.215,20.245,20.18,20.185,472
20160901|2016-08-10 13:30,10,20.19,20.195,20.165,20.18,289
20160901|2016-08-10 14:00,10,20.18,20.195,20.165,20.185,336
20160901|2016-08-10 14:30,10,20.18,20.2,20.17,20.185,291
20160901|2016-08-10 15:00,10,20.18,20.185,20.17,20.17,144
20160901|2016-08-10 15:30,10,20.17,20.175,20.16,20.175,218
20160901|2016-08-10 17:00,11,20.19,20.215,20.17,20.21,222
20160901|2016-08-10 17:30,11,20.205,20.21,20.18,20.185,121
20160901|2016-08-10 18:00,11,20.185,20.215,20.175,20.185,174
20160901|2016-08-10 18:30,11,20.19,20.2,20.19,20.195,44
20160901|2016-08-10 19:00,11,20.195,20.34,20.18,20.315,1289
20160901|2016-08-10 19:30,11,20.31,20.315,20.195,20.265,1371
20160901|2016-08-10 20:00,11,20.265,20.265,20.09,20.12,2408
20160901|2016-08-10 20:30,11,20.12,20.15,20.04,20.135,1511
20160901|2016-08-10 21:00,11,20.13,20.135,20.105,20.11,572
20160901|2016-08-10 21:30,11,20.115,20.115,20.075,20.115,600
20160901|2016-08-10 22:00,11,20.11,20.15,20.11,20.12,623
20160901|2016-08-10 22:30,11,20.115,20.13,20.09,20.09,312
20160901|2016-08-10 23:00,11,20.09,20.135,20.045,20.13,2098
20160901|2016-08-10 23:30,11,20.125,20.14,20.105,20.12,465
20160901|2016-08-11 00:00,11,20.12,20.13,19.905,20.035,2587
20160901|2016-08-11 00:30,11,20.04,20.115,19.985,20.09,1792
20160901|2016-08-11 01:00,11,20.09,20.115,20.055,20.065,749
20160901|2016-08-11 01:30,11,20.065,20.12,20.06,20.09,2210
20160901|2016-08-11 02:00,11,20.085,20.165,20.08,20.125,1925
20160901|2016-08-11 02:30,11,20.13,20.23,20.105,20.175,3203
20160901|2016-08-11 03:00,11,20.18,20.235,20.155,20.19,1207
20160901|2016-08-11 03:30,11,20.19,20.215,20.175,20.185,433
20160901|2016-08-11 04:00,11,20.185,20.225,20.185,20.21,296
20160901|2016-08-11 04:30,11,20.21,20.21,20.18,20.185,394
20160901|2016-08-11 05:00,11,20.19,20.195,20.145,20.15,382
20160901|2016-08-11 05:30,11,20.15,20.275,20.135,20.24,995
20160901|2016-08-11 06:00,11,20.24,20.245,20.13,20.18,1523
20160901|2016-08-11 06:30,11,20.175,20.195,20.155,20.175,363
20160901|2016-08-11 07:00,11,20.17,20.18,20.095,20.11,1677
20160901|2016-08-11 07:30,11,20.115,20.17,20.105,20.14,1720
20160901|2016-08-11 08:00,11,20.14,20.2,20.135,20.175,1973
20160901|2016-08-11 08:30,11,20.17,20.175,20.075,20.135,2741
20160901|2016-08-11 09:00,11,20.14,20.25,20.14,20.215,3480
20160901|2016-08-11 09:30,11,20.22,20.24,20.195,20.215,1543
20160901|2016-08-11 10:00,11,20.215,20.29,20.195,20.195,2367
20160901|2016-08-11 10:30,11,20.19,20.195,20.1,20.115,2641
20160901|2016-08-11 11:00,11,20.12,20.145,20.085,20.095,1165
20160901|2016-08-11 11:30,11,20.09,20.125,20.09,20.095,944
20160901|2016-08-11 12:00,11,20.09,20.105,20.005,20.055,3071
20160901|2016-08-11 12:30,11,20.055,20.1,20.05,20.065,1695
20160901|2016-08-11 13:00,11,20.065,20.085,20.045,20.075,520
20160901|2016-08-11 13:30,11,20.075,20.09,20.02,20.03,421
20160901|2016-08-11 14:00,11,20.03,20.04,19.95,20,1175
20160901|2016-08-11 14:30,11,20.005,20.02,19.95,19.96,824
20160901|2016-08-11 15:00,11,19.965,19.98,19.95,19.965,319
20160901|2016-08-11 15:30,11,19.96,19.985,19.955,19.98,194
20160901|2016-08-11 17:00,12,20,20.01,19.97,19.995,156
20160901|2016-08-11 17:30,12,19.995,20,19.98,19.98,98
20160901|2016-08-11 18:00,12,19.985,20.005,19.97,19.985,182
20160901|2016-08-11 18:30,12,19.98,20.035,19.975,20.025,311
20160901|2016-08-11 19:00,12,20.015,20.03,19.945,19.98,699
20160901|2016-08-11 19:30,12,19.98,20.03,19.96,20,811
20160901|2016-08-11 20:00,12,20.005,20.04,19.965,20,1402
20160901|2016-08-11 20:30,12,19.99,20.015,19.985,20.015,292
20160901|2016-08-11 21:00,12,20.01,20.015,20,20,225
20160901|2016-08-11 21:30,12,20.005,20.02,20,20,178
20160901|2016-08-11 22:00,12,20.005,20.05,20.005,20.035,361
20160901|2016-08-11 22:30,12,20.035,20.045,20.03,20.045,108
20160901|2016-08-11 23:00,12,20.05,20.05,19.985,19.985,381
20160901|2016-08-11 23:30,12,19.985,19.99,19.935,19.945,803
20160901|2016-08-12 00:00,12,19.945,19.97,19.945,19.97,282
20160901|2016-08-12 00:30,12,19.97,20.005,19.97,19.99,788
20160901|2016-08-12 01:00,12,19.99,19.995,19.96,19.96,441
20160901|2016-08-12 01:30,12,19.96,20.005,19.95,19.995,922
20160901|2016-08-12 02:00,12,19.99,19.99,19.945,19.97,790
20160901|2016-08-12 02:30,12,19.965,19.98,19.95,19.98,474
20160901|2016-08-12 03:00,12,19.975,20,19.945,19.96,472
20160901|2016-08-12 03:30,12,19.96,19.97,19.87,19.9,1498
20160901|2016-08-12 04:00,12,19.895,19.895,19.765,19.855,3422
20160901|2016-08-12 04:30,12,19.855,19.86,19.81,19.83,941
20160901|2016-08-12 05:00,12,19.825,19.915,19.81,19.885,1153
20160901|2016-08-12 05:30,12,19.885,19.965,19.87,19.91,1003
20160901|2016-08-12 06:00,12,19.91,19.915,19.83,19.875,1425
20160901|2016-08-12 06:30,12,19.875,19.905,19.845,19.9,484
20160901|2016-08-12 07:00,12,19.905,19.98,19.88,19.97,1993
20160901|2016-08-12 07:30,12,19.96,20.235,19.96,20.2,9866
20160901|2016-08-12 08:00,12,20.195,20.2,20.115,20.17,4287
20160901|2016-08-12 08:30,12,20.17,20.185,20.135,20.155,2639
20160901|2016-08-12 09:00,12,20.16,20.195,20.13,20.155,2830
20160901|2016-08-12 09:30,12,20.155,20.18,20.13,20.165,1856
20160901|2016-08-12 10:00,12,20.165,20.195,20.15,20.15,1906
20160901|2016-08-12 10:30,12,20.155,20.175,20.14,20.155,878
20160901|2016-08-12 11:00,12,20.155,20.155,19.855,19.88,6481
20160901|2016-08-12 11:30,12,19.885,19.91,19.775,19.84,4681
20160901|2016-08-12 12:00,12,19.845,19.85,19.69,19.75,5953
20160901|2016-08-12 12:30,12,19.75,19.755,19.715,19.73,1204
20160901|2016-08-12 13:00,12,19.725,19.77,19.715,19.72,1089
20160901|2016-08-12 13:30,12,19.72,19.735,19.66,19.715,1286
20160901|2016-08-12 14:00,12,19.715,19.74,19.7,19.735,531
20160901|2016-08-12 14:30,12,19.735,19.735,19.695,19.7,484
20160901|2016-08-12 15:00,12,19.7,19.72,19.685,19.715,405
20160901|2016-08-12 15:30,12,19.715,19.725,19.705,19.72,219
20160901|2016-08-14 17:00,15,19.755,19.775,19.71,19.77,352
20160901|2016-08-14 17:30,15,19.77,19.77,19.74,19.74,64
20160901|2016-08-14 18:00,15,19.74,19.775,19.725,19.775,249
20160901|2016-08-14 18:30,15,19.77,19.82,19.77,19.815,410
20160901|2016-08-14 19:00,15,19.815,19.815,19.7,19.725,631
20160901|2016-08-14 19:30,15,19.73,19.805,19.73,19.775,666
20160901|2016-08-14 20:00,15,19.77,19.79,19.74,19.765,673
20160901|2016-08-14 20:30,15,19.765,19.8,19.76,19.795,345
20160901|2016-08-14 21:00,15,19.8,19.805,19.775,19.8,254
20160901|2016-08-14 21:30,15,19.795,19.835,19.785,19.82,514
20160901|2016-08-14 22:00,15,19.815,19.84,19.805,19.82,219
20160901|2016-08-14 22:30,15,19.82,19.83,19.795,19.8,139
20160901|2016-08-14 23:00,15,19.8,19.815,19.785,19.8,145
20160901|2016-08-14 23:30,15,19.8,19.81,19.78,19.795,207
20160901|2016-08-15 00:00,15,19.8,19.8,19.795,19.8,85
20160901|2016-08-15 00:30,15,19.805,19.82,19.785,19.795,613
20160901|2016-08-15 01:00,15,19.795,19.825,19.79,19.815,460
20160901|2016-08-15 01:30,15,19.815,19.835,19.81,19.83,516
20160901|2016-08-15 02:00,15,19.83,19.88,19.83,19.865,937
20160901|2016-08-15 02:30,15,19.865,19.89,19.82,19.825,889
20160901|2016-08-15 03:00,15,19.825,19.83,19.75,19.785,1362
20160901|2016-08-15 03:30,15,19.78,19.83,19.78,19.82,409
20160901|2016-08-15 04:00,15,19.82,19.86,19.805,19.81,378
20160901|2016-08-15 04:30,15,19.81,19.82,19.78,19.785,314
20160901|2016-08-15 05:00,15,19.785,19.88,19.78,19.88,555
20160901|2016-08-15 05:30,15,19.88,20.05,19.88,19.895,3022
20160901|2016-08-15 06:00,15,19.9,19.93,19.86,19.895,1167
20160901|2016-08-15 06:30,15,19.9,19.915,19.84,19.86,605
20160901|2016-08-15 07:00,15,19.86,19.875,19.805,19.825,1392
20160901|2016-08-15 07:30,15,19.825,19.865,19.715,19.75,3995
20160901|2016-08-15 08:00,15,19.755,19.815,19.745,19.76,1973
20160901|2016-08-15 08:30,15,19.765,19.83,19.76,19.795,1761
20160901|2016-08-15 09:00,15,19.795,19.82,19.75,19.815,1705
20160901|2016-08-15 09:30,15,19.81,19.89,19.805,19.84,2363
20160901|2016-08-15 10:00,15,19.84,19.865,19.83,19.845,1566
20160901|2016-08-15 10:30,15,19.845,19.875,19.84,19.855,1020
20160901|2016-08-15 11:00,15,19.855,19.885,19.85,19.865,961
20160901|2016-08-15 11:30,15,19.86,19.87,19.83,19.86,760
20160901|2016-08-15 12:00,15,19.855,19.865,19.82,19.86,1277
20160901|2016-08-15 12:30,15,19.865,19.875,19.84,19.875,851
20160901|2016-08-15 13:00,15,19.875,19.875,19.84,19.865,418
20160901|2016-08-15 13:30,15,19.87,19.87,19.84,19.855,240
20160901|2016-08-15 14:00,15,19.85,19.855,19.835,19.835,108
20160901|2016-08-15 14:30,15,19.835,19.845,19.825,19.825,256
20160901|2016-08-15 15:00,15,19.825,19.825,19.81,19.825,205
20160901|2016-08-15 15:30,15,19.825,19.83,19.815,19.82,119
20160901|2016-08-15 17:00,16,19.855,19.855,19.825,19.835,107
20160901|2016-08-15 17:30,16,19.84,19.855,19.84,19.845,79
20160901|2016-08-15 18:00,16,19.845,19.855,19.825,19.855,117
20160901|2016-08-15 18:30,16,19.85,19.865,19.84,19.845,109
20160901|2016-08-15 19:00,16,19.85,19.875,19.83,19.87,357
20160901|2016-08-15 19:30,16,19.87,20,19.865,19.965,1397
20160901|2016-08-15 20:00,16,19.96,19.96,19.89,19.9,1279
20160901|2016-08-15 20:30,16,19.9,19.91,19.845,19.905,894
20160901|2016-08-15 21:00,16,19.905,19.925,19.895,19.91,241
20160901|2016-08-15 21:30,16,19.905,19.935,19.9,19.91,546
20160901|2016-08-15 22:00,16,19.905,19.93,19.895,19.925,294
20160901|2016-08-15 22:30,16,19.925,19.945,19.92,19.93,271
20160901|2016-08-15 23:00,16,19.925,19.94,19.925,19.935,105
20160901|2016-08-15 23:30,16,19.93,19.935,19.91,19.915,239
20160901|2016-08-16 00:00,16,19.915,19.935,19.915,19.925,165
20160901|2016-08-16 00:30,16,19.93,20.01,19.93,19.98,1567
20160901|2016-08-16 01:00,16,19.98,20.07,19.98,20.055,1904
20160901|2016-08-16 01:30,16,20.06,20.07,19.99,19.99,1113
20160901|2016-08-16 02:00,16,19.995,20.01,19.935,19.965,1422
20160901|2016-08-16 02:30,16,19.965,20.02,19.945,20.005,777
20160901|2016-08-16 03:00,16,20.005,20.07,20.005,20.04,1079
20160901|2016-08-16 03:30,16,20.04,20.055,20.015,20.015,659
20160901|2016-08-16 04:00,16,20.015,20.04,20,20.015,610
20160901|2016-08-16 04:30,16,20.015,20.065,20.015,20.06,718
20160901|2016-08-16 05:00,16,20.06,20.105,20.03,20.075,1186
20160901|2016-08-16 05:30,16,20.075,20.09,20.04,20.07,762
20160901|2016-08-16 06:00,16,20.07,20.12,20.045,20.045,1678
20160901|2016-08-16 06:30,16,20.045,20.1,20.045,20.07,951
20160901|2016-08-16 07:00,16,20.075,20.09,19.97,20.015,2803
20160901|2016-08-16 07:30,16,20.02,20.1,19.765,19.89,10968
20160901|2016-08-16 08:00,16,19.895,19.9,19.74,19.76,6322
20160901|2016-08-16 08:30,16,19.76,19.8,19.715,19.775,5623
20160901|2016-08-16 09:00,16,19.77,19.82,19.75,19.765,3550
20160901|2016-08-16 09:30,16,19.76,19.835,19.745,19.805,2937
20160901|2016-08-16 10:00,16,19.805,19.925,19.795,19.915,3334
20160901|2016-08-16 10:30,16,19.92,19.945,19.875,19.875,2378
20160901|2016-08-16 11:00,16,19.88,19.88,19.83,19.83,1531
20160901|2016-08-16 11:30,16,19.835,19.85,19.8,19.845,1345
20160901|2016-08-16 12:00,16,19.845,19.895,19.845,19.88,1802
20160901|2016-08-16 12:30,16,19.885,19.885,19.835,19.865,658
20160901|2016-08-16 13:00,16,19.865,19.87,19.84,19.845,477
20160901|2016-08-16 13:30,16,19.845,19.86,19.83,19.85,486
20160901|2016-08-16 14:00,16,19.85,19.85,19.815,19.83,400
20160901|2016-08-16 14:30,16,19.83,19.835,19.795,19.805,470
20160901|2016-08-16 15:00,16,19.81,19.83,19.805,19.81,209
20160901|2016-08-16 15:30,16,19.81,19.815,19.79,19.79,94
20160901|2016-08-16 17:00,17,19.82,19.85,19.8,19.835,218
20160901|2016-08-16 17:30,17,19.835,19.835,19.815,19.815,101
20160901|2016-08-16 18:00,17,19.815,19.84,19.81,19.84,176
20160901|2016-08-16 18:30,17,19.84,19.86,19.84,19.855,175
20160901|2016-08-16 19:00,17,19.855,19.855,19.805,19.83,599
20160901|2016-08-16 19:30,17,19.83,19.895,19.82,19.875,731
20160901|2016-08-16 20:00,17,19.875,19.885,19.815,19.865,1112
20160901|2016-08-16 20:30,17,19.865,19.885,19.85,19.85,592
20160901|2016-08-16 21:00,17,19.85,19.855,19.83,19.835,450
20160901|2016-08-16 21:30,17,19.845,19.855,19.84,19.845,158
20160901|2016-08-16 22:00,17,19.84,19.87,19.84,19.85,209
20160901|2016-08-16 22:30,17,19.85,19.85,19.83,19.835,117
20160901|2016-08-16 23:00,17,19.835,19.85,19.83,19.84,238
20160901|2016-08-16 23:30,17,19.84,19.84,19.785,19.795,456
20160901|2016-08-17 00:00,17,19.795,19.795,19.745,19.765,1306
20160901|2016-08-17 00:30,17,19.77,19.815,19.765,19.815,988
20160901|2016-08-17 01:00,17,19.81,19.82,19.79,19.8,603
20160901|2016-08-17 01:30,17,19.795,19.8,19.685,19.735,2681
20160901|2016-08-17 02:00,17,19.735,19.75,19.685,19.725,1461
20160901|2016-08-17 02:30,17,19.73,19.76,19.725,19.76,1024
20160901|2016-08-17 03:00,17,19.755,19.78,19.71,19.715,941
20160901|2016-08-17 03:30,17,19.715,19.73,19.605,19.62,2043
20160901|2016-08-17 04:00,17,19.615,19.625,19.535,19.61,2717
20160901|2016-08-17 04:30,17,19.61,19.655,19.6,19.63,694
20160901|2016-08-17 05:00,17,19.625,19.645,19.61,19.625,467
20160901|2016-08-17 05:30,17,19.62,19.63,19.605,19.61,540
20160901|2016-08-17 06:00,17,19.615,19.63,19.575,19.625,1316
20160901|2016-08-17 06:30,17,19.625,19.715,19.62,19.67,1433
20160901|2016-08-17 07:00,17,19.67,19.75,19.67,19.72,2164
20160901|2016-08-17 07:30,17,19.72,19.725,19.67,19.7,1891
20160901|2016-08-17 08:00,17,19.695,19.74,19.69,19.7,2124
20160901|2016-08-17 08:30,17,19.7,19.7,19.62,19.625,4122
20160901|2016-08-17 09:00,17,19.625,19.675,19.6,19.665,2702
20160901|2016-08-17 09:30,17,19.665,19.685,19.61,19.685,2297
20160901|2016-08-17 10:00,17,19.685,19.685,19.615,19.63,1791
20160901|2016-08-17 10:30,17,19.635,19.635,19.58,19.58,1903
20160901|2016-08-17 11:00,17,19.585,19.63,19.58,19.615,2011
20160901|2016-08-17 11:30,17,19.615,19.645,19.61,19.635,2097
20160901|2016-08-17 12:00,17,19.64,19.68,19.61,19.61,2313
20160901|2016-08-17 12:30,17,19.61,19.63,19.595,19.6,1127
20160901|2016-08-17 13:00,17,19.6,19.805,19.375,19.725,11918
20160901|2016-08-17 13:30,17,19.725,19.745,19.63,19.725,2775
20160901|2016-08-17 14:00,17,19.73,19.76,19.67,19.68,869
20160901|2016-08-17 14:30,17,19.68,19.695,19.655,19.665,552
20160901|2016-08-17 15:00,17,19.665,19.71,19.665,19.695,228
20160901|2016-08-17 15:30,17,19.695,19.72,19.69,19.69,129
20160901|2016-08-17 17:00,18,19.695,19.76,19.655,19.76,278
20160901|2016-08-17 17:30,18,19.755,19.775,19.75,19.77,274
20160901|2016-08-17 18:00,18,19.77,19.805,19.755,19.79,425
20160901|2016-08-17 18:30,18,19.795,19.815,19.745,19.76,598
20160901|2016-08-17 19:00,18,19.76,19.805,19.745,19.78,1285
20160901|2016-08-17 19:30,18,19.78,19.82,19.765,19.785,545
20160901|2016-08-17 20:00,18,19.785,19.87,19.785,19.85,2163
20160901|2016-08-17 20:30,18,19.85,19.94,19.845,19.915,2255
20160901|2016-08-17 21:00,18,19.915,19.925,19.865,19.88,1086
20160901|2016-08-17 21:30,18,19.885,19.905,19.845,19.87,849
20160901|2016-08-17 22:00,18,19.875,19.885,19.84,19.855,446
20160901|2016-08-17 22:30,18,19.86,19.88,19.855,19.875,253
20160901|2016-08-17 23:00,18,19.875,19.875,19.85,19.855,196
20160901|2016-08-17 23:30,18,19.855,19.855,19.82,19.83,460
20160901|2016-08-18 00:00,18,19.83,19.85,19.83,19.85,199
20160901|2016-08-18 00:30,18,19.85,19.87,19.815,19.825,928
20160901|2016-08-18 01:00,18,19.825,19.835,19.765,19.775,1131
20160901|2016-08-18 01:30,18,19.775,19.785,19.75,19.765,1041
20160901|2016-08-18 02:00,18,19.765,19.85,19.76,19.775,1937
20160901|2016-08-18 02:30,18,19.78,19.805,19.735,19.755,998
20160901|2016-08-18 03:00,18,19.755,19.765,19.725,19.755,520
20160901|2016-08-18 03:30,18,19.75,19.75,19.71,19.72,840
20160901|2016-08-18 04:00,18,19.715,19.73,19.625,19.69,3040
20160901|2016-08-18 04:30,18,19.69,19.735,19.655,19.73,1397
20160901|2016-08-18 05:00,18,19.73,19.735,19.7,19.715,692
20160901|2016-08-18 05:30,18,19.71,19.785,19.705,19.745,828
20160901|2016-08-18 06:00,18,19.74,19.805,19.74,19.765,1247
20160901|2016-08-18 06:30,18,19.76,19.775,19.75,19.755,383
20160901|2016-08-18 07:00,18,19.755,19.78,19.705,19.77,1347
20160901|2016-08-18 07:30,18,19.765,19.79,19.71,19.74,3048
20160901|2016-08-18 08:00,18,19.735,19.795,19.72,19.78,1877
20160901|2016-08-18 08:30,18,19.775,19.84,19.77,19.775,3154
20160901|2016-08-18 09:00,18,19.78,19.795,19.745,19.755,1977
20160901|2016-08-18 09:30,18,19.755,19.785,19.715,19.775,2538
20160901|2016-08-18 10:00,18,19.775,19.775,19.735,19.75,1593
20160901|2016-08-18 10:30,18,19.75,19.775,19.735,19.75,951
20160901|2016-08-18 11:00,18,19.75,19.755,19.725,19.725,942
20160901|2016-08-18 11:30,18,19.72,19.735,19.68,19.73,1497
20160901|2016-08-18 12:00,18,19.73,19.76,19.725,19.745,1437
20160901|2016-08-18 12:30,18,19.745,19.755,19.73,19.755,518
20160901|2016-08-18 13:00,18,19.755,19.805,19.74,19.78,1234
20160901|2016-08-18 13:30,18,19.785,19.795,19.77,19.79,317
20160901|2016-08-18 14:00,18,19.79,19.79,19.74,19.74,700
20160901|2016-08-18 14:30,18,19.74,19.76,19.73,19.74,388
20160901|2016-08-18 15:00,18,19.745,19.745,19.725,19.74,219
20160901|2016-08-18 15:30,18,19.735,19.75,19.73,19.75,157
20160901|2016-08-18 17:00,19,19.775,19.8,19.76,19.76,168
20160901|2016-08-18 17:30,19,19.76,19.765,19.71,19.715,140
20160901|2016-08-18 18:00,19,19.71,19.735,19.705,19.725,182
20160901|2016-08-18 18:30,19,19.725,19.725,19.69,19.695,131
20160901|2016-08-18 19:00,19,19.7,19.7,19.555,19.605,1913
20160901|2016-08-18 19:30,19,19.605,19.63,19.585,19.63,520
20160901|2016-08-18 20:00,19,19.63,19.68,19.625,19.64,1547
20160901|2016-08-18 20:30,19,19.635,19.64,19.58,19.605,850
20160901|2016-08-18 21:00,19,19.605,19.665,19.605,19.63,1014
20160901|2016-08-18 21:30,19,19.63,19.645,19.605,19.615,313
20160901|2016-08-18 22:00,19,19.61,19.64,19.61,19.625,330
20160901|2016-08-18 22:30,19,19.63,19.64,19.62,19.63,160
20160901|2016-08-18 23:00,19,19.63,19.635,19.615,19.635,368
20160901|2016-08-18 23:30,19,19.635,19.635,19.62,19.625,111
20160901|2016-08-19 00:00,19,19.625,19.685,19.625,19.675,944
20160901|2016-08-19 00:30,19,19.675,19.705,19.625,19.625,885
20160901|2016-08-19 01:00,19,19.625,19.645,19.615,19.63,828
20160901|2016-08-19 01:30,19,19.625,19.64,19.615,19.635,563
20160901|2016-08-19 02:00,19,19.635,19.645,19.54,19.57,1641
20160901|2016-08-19 02:30,19,19.575,19.575,19.52,19.56,1495
20160901|2016-08-19 03:00,19,19.56,19.59,19.555,19.555,618
20160901|2016-08-19 03:30,19,19.555,19.57,19.535,19.565,767
20160901|2016-08-19 04:00,19,19.565,19.57,19.51,19.535,641
20160901|2016-08-19 04:30,19,19.54,19.57,19.415,19.435,2993
20160901|2016-08-19 05:00,19,19.43,19.47,19.425,19.455,1192
20160901|2016-08-19 05:30,19,19.45,19.495,19.43,19.45,1054
20160901|2016-08-19 06:00,19,19.45,19.46,19.42,19.445,1490
20160901|2016-08-19 06:30,19,19.44,19.445,19.22,19.32,4802
20160901|2016-08-19 07:00,19,19.315,19.365,19.255,19.275,4861
20160901|2016-08-19 07:30,19,19.27,19.32,19.25,19.275,3486
20160901|2016-08-19 08:00,19,19.275,19.44,19.275,19.35,5772
20160901|2016-08-19 08:30,19,19.35,19.43,19.345,19.395,3724
20160901|2016-08-19 09:00,19,19.395,19.435,19.32,19.35,2803
20160901|2016-08-19 09:30,19,19.35,19.4,19.315,19.395,2231
20160901|2016-08-19 10:00,19,19.39,19.39,19.345,19.365,1723
20160901|2016-08-19 10:30,19,19.365,19.365,19.325,19.365,1122
20160901|2016-08-19 11:00,19,19.36,19.375,19.345,19.36,1237
20160901|2016-08-19 11:30,19,19.355,19.37,19.33,19.345,1025
20160901|2016-08-19 12:00,19,19.345,19.355,19.3,19.33,2371
20160901|2016-08-19 12:30,19,19.335,19.355,19.33,19.335,677
20160901|2016-08-19 13:00,19,19.34,19.365,19.335,19.355,812
20160901|2016-08-19 13:30,19,19.35,19.365,19.34,19.345,376
20160901|2016-08-19 14:00,19,19.345,19.345,19.325,19.335,389
20160901|2016-08-19 14:30,19,19.33,19.33,19.275,19.3,801
20160901|2016-08-19 15:00,19,19.3,19.31,19.275,19.285,299
20160901|2016-08-19 15:30,19,19.29,19.305,19.27,19.305,277
20160901|2016-08-21 17:00,22,19.25,19.25,18.71,18.97,3343
20160901|2016-08-21 17:30,22,18.97,18.99,18.945,18.985,379
20160901|2016-08-21 18:00,22,18.98,19.055,18.98,19.045,728
20160901|2016-08-21 18:30,22,19.04,19.08,18.95,18.99,931
20160901|2016-08-21 19:00,22,18.99,19.005,18.865,18.87,1723
20160901|2016-08-21 19:30,22,18.87,18.945,18.86,18.94,963
20160901|2016-08-21 20:00,22,18.94,19.045,18.93,18.98,4498
20160901|2016-08-21 20:30,22,18.975,18.975,18.865,18.905,1926
20160901|2016-08-21 21:00,22,18.905,18.945,18.885,18.91,759
20160901|2016-08-21 21:30,22,18.91,18.91,18.83,18.875,1492
20160901|2016-08-21 22:00,22,18.875,18.885,18.84,18.85,726
20160901|2016-08-21 22:30,22,18.85,18.925,18.85,18.9,799
20160901|2016-08-21 23:00,22,18.895,18.925,18.89,18.91,256
20160901|2016-08-21 23:30,22,18.91,18.94,18.91,18.925,564
20160901|2016-08-22 00:00,22,18.925,18.94,18.885,18.89,615
20160901|2016-08-22 00:30,22,18.89,18.905,18.8,18.855,1662
20160901|2016-08-22 01:00,22,18.855,18.875,18.835,18.85,1203
20160901|2016-08-22 01:30,22,18.85,18.87,18.825,18.845,1237
20160901|2016-08-22 02:00,22,18.845,18.915,18.84,18.915,1274
20160901|2016-08-22 02:30,22,18.91,18.915,18.885,18.91,755
20160901|2016-08-22 03:00,22,18.91,18.98,18.89,18.94,1593
20160901|2016-08-22 03:30,22,18.94,18.98,18.935,18.965,702
20160901|2016-08-22 04:00,22,18.96,18.98,18.95,18.95,527
20160901|2016-08-22 04:30,22,18.955,18.955,18.935,18.945,404
20160901|2016-08-22 05:00,22,18.945,18.97,18.94,18.955,434
20160901|2016-08-22 05:30,22,18.955,18.98,18.925,18.935,775
20160901|2016-08-22 06:00,22,18.93,18.955,18.885,18.92,1422
20160901|2016-08-22 06:30,22,18.92,18.975,18.875,18.925,1374
20160901|2016-08-22 07:00,22,18.92,18.965,18.855,18.96,2237
20160901|2016-08-22 07:30,22,18.96,19.02,18.92,18.925,2797
20160901|2016-08-22 08:00,22,18.925,18.99,18.91,18.94,2167
20160901|2016-08-22 08:30,22,18.935,18.95,18.86,18.88,2632
20160901|2016-08-22 09:00,22,18.875,18.9,18.84,18.865,2445
20160901|2016-08-22 09:30,22,18.87,18.905,18.815,18.895,3008
20160901|2016-08-22 10:00,22,18.895,18.925,18.89,18.89,1703
20160901|2016-08-22 10:30,22,18.89,18.935,18.86,18.935,1522
20160901|2016-08-22 11:00,22,18.935,18.955,18.89,18.91,2101
20160901|2016-08-22 11:30,22,18.905,18.91,18.86,18.865,1220
20160901|2016-08-22 12:00,22,18.87,18.885,18.84,18.865,1893
20160901|2016-08-22 12:30,22,18.87,18.875,18.85,18.85,598
20160901|2016-08-22 13:00,22,18.855,18.865,18.845,18.85,473
20160901|2016-08-22 13:30,22,18.855,18.89,18.845,18.88,374
20160901|2016-08-22 14:00,22,18.875,18.885,18.865,18.875,197
20160901|2016-08-22 14:30,22,18.875,18.89,18.85,18.885,626
20160901|2016-08-22 15:00,22,18.89,18.895,18.865,18.88,215
20160901|2016-08-22 15:30,22,18.885,18.9,18.875,18.875,128
20160901|2016-08-22 17:00,23,18.865,18.9,18.855,18.9,181
20160901|2016-08-22 17:30,23,18.895,18.9,18.87,18.88,87
20160901|2016-08-22 18:00,23,18.875,18.88,18.84,18.875,299
20160901|2016-08-22 18:30,23,18.87,18.87,18.83,18.85,203
20160901|2016-08-22 19:00,23,18.85,18.92,18.84,18.9,561
20160901|2016-08-22 19:30,23,18.9,18.925,18.855,18.91,766
20160901|2016-08-22 20:00,23,18.915,18.93,18.88,18.925,806
20160901|2016-08-22 20:30,23,18.92,18.98,18.92,18.935,1233
20160901|2016-08-22 21:00,23,18.935,18.94,18.9,18.93,608
20160901|2016-08-22 21:30,23,18.93,18.96,18.925,18.955,392
20160901|2016-08-22 22:00,23,18.95,18.95,18.935,18.945,279
20160901|2016-08-22 22:30,23,18.95,18.95,18.925,18.93,249
20160901|2016-08-22 23:00,23,18.93,18.96,18.92,18.96,261
20160901|2016-08-22 23:30,23,18.96,18.97,18.935,18.97,230
20160901|2016-08-23 00:00,23,18.97,18.97,18.95,18.96,222
20160901|2016-08-23 00:30,23,18.955,19,18.95,18.985,820
20160901|2016-08-23 01:00,23,18.985,18.995,18.97,18.99,478
20160901|2016-08-23 01:30,23,18.985,19.015,18.985,19.005,788
20160901|2016-08-23 02:00,23,19.005,19.09,18.995,19.03,2613
20160901|2016-08-23 02:30,23,19.035,19.045,18.965,18.985,934
20160901|2016-08-23 03:00,23,18.98,19.025,18.97,19.025,681
20160901|2016-08-23 03:30,23,19.025,19.025,18.985,18.985,319
20160901|2016-08-23 04:00,23,18.985,19.025,18.985,18.99,585
20160901|2016-08-23 04:30,23,18.995,19,18.98,18.985,296
20160901|2016-08-23 05:00,23,18.985,18.99,18.94,18.955,567
20160901|2016-08-23 05:30,23,18.955,18.985,18.955,18.955,435
20160901|2016-08-23 06:00,23,18.955,19.025,18.945,19,894
20160901|2016-08-23 06:30,23,18.995,19,18.93,18.995,1195
20160901|2016-08-23 07:00,23,18.995,19.02,18.96,18.995,1042
20160901|2016-08-23 07:30,23,18.995,19.04,18.995,19.025,1970
20160901|2016-08-23 08:00,23,19.025,19.04,18.965,18.97,1738
20160901|2016-08-23 08:30,23,18.97,19.01,18.95,18.98,1962
20160901|2016-08-23 09:00,23,18.98,18.985,18.95,18.975,2010
20160901|2016-08-23 09:30,23,18.975,18.99,18.955,18.97,1886
20160901|2016-08-23 10:00,23,18.97,18.975,18.875,18.89,3358
20160901|2016-08-23 10:30,23,18.895,18.905,18.86,18.865,1155
20160901|2016-08-23 11:00,23,18.865,18.895,18.86,18.88,1056
20160901|2016-08-23 11:30,23,18.88,18.925,18.88,18.925,952
20160901|2016-08-23 12:00,23,18.925,18.935,18.91,18.91,1025
20160901|2016-08-23 12:30,23,18.91,18.91,18.88,18.895,832
20160901|2016-08-23 13:00,23,18.895,18.9,18.875,18.885,449
20160901|2016-08-23 13:30,23,18.89,18.895,18.86,18.86,323
20160901|2016-08-23 14:00,23,18.86,18.875,18.85,18.865,518
20160901|2016-08-23 14:30,23,18.865,18.87,18.83,18.85,621
20160901|2016-08-23 15:00,23,18.85,18.855,18.83,18.835,197
20160901|2016-08-23 15:30,23,18.83,18.83,18.77,18.78,307
20160901|2016-08-23 17:00,24,18.82,18.845,18.8,18.84,190
20160901|2016-08-23 17:30,24,18.835,18.845,18.825,18.84,103
20160901|2016-08-23 18:00,24,18.84,18.865,18.835,18.84,190
20160901|2016-08-23 18:30,24,18.84,18.85,18.83,18.835,86
20160901|2016-08-23 19:00,24,18.83,18.875,18.815,18.875,525
20160901|2016-08-23 19:30,24,18.87,18.965,18.87,18.945,1242
20160901|2016-08-23 20:00,24,18.94,18.96,18.915,18.945,672
20160901|2016-08-23 20:30,24,18.94,18.95,18.91,18.93,294
20160901|2016-08-23 21:00,24,18.93,18.93,18.9,18.91,336
20160901|2016-08-23 21:30,24,18.905,18.915,18.87,18.89,361
20160901|2016-08-23 22:00,24,18.89,18.905,18.89,18.9,134
20160901|2016-08-23 22:30,24,18.9,18.905,18.895,18.9,50
20160901|2016-08-23 23:00,24,18.905,18.905,18.85,18.86,334
20160901|2016-08-23 23:30,24,18.86,18.865,18.82,18.84,802
20160901|2016-08-24 00:00,24,18.84,18.855,18.825,18.84,548
20160901|2016-08-24 00:30,24,18.84,18.89,18.835,18.875,707
20160901|2016-08-24 01:00,24,18.87,18.875,18.85,18.86,419
20160901|2016-08-24 01:30,24,18.855,18.865,18.81,18.85,741
20160901|2016-08-24 02:00,24,18.845,18.845,18.79,18.82,897
20160901|2016-08-24 02:30,24,18.82,18.875,18.815,18.825,724
20160901|2016-08-24 03:00,24,18.825,18.875,18.805,18.855,653
20160901|2016-08-24 03:30,24,18.86,18.885,18.85,18.855,375
20160901|2016-08-24 04:00,24,18.86,18.865,18.825,18.84,361
20160901|2016-08-24 04:30,24,18.84,18.845,18.81,18.825,266
20160901|2016-08-24 05:00,24,18.825,18.845,18.8,18.835,340
20160901|2016-08-24 05:30,24,18.835,18.845,18.82,18.825,201
20160901|2016-08-24 06:00,24,18.825,18.85,18.805,18.82,868
20160901|2016-08-24 06:30,24,18.82,18.845,18.795,18.84,448
20160901|2016-08-24 07:00,24,18.835,18.895,18.83,18.865,1491
20160901|2016-08-24 07:30,24,18.865,18.88,18.735,18.795,5424
20160901|2016-08-24 08:00,24,18.79,18.79,18.65,18.67,5337
20160901|2016-08-24 08:30,24,18.675,18.675,18.57,18.59,4849
20160901|2016-08-24 09:00,24,18.59,18.625,18.53,18.56,5305
20160901|2016-08-24 09:30,24,18.56,18.59,18.545,18.545,2276
20160901|2016-08-24 10:00,24,18.545,18.59,18.535,18.555,2259
20160901|2016-08-24 10:30,24,18.56,18.56,18.51,18.55,1990
20160901|2016-08-24 11:00,24,18.55,18.595,18.545,18.56,1311
20160901|2016-08-24 11:30,24,18.56,18.57,18.535,18.55,891
20160901|2016-08-24 12:00,24,18.545,18.57,18.515,18.555,2320
20160901|2016-08-24 12:30,24,18.555,18.56,18.52,18.535,683
20160901|2016-08-24 13:00,24,18.535,18.535,18.5,18.51,1200
20160901|2016-08-24 13:30,24,18.515,18.52,18.5,18.515,624
20160901|2016-08-24 14:00,24,18.515,18.535,18.51,18.53,423
20160901|2016-08-24 14:30,24,18.53,18.54,18.5,18.515,525
20160901|2016-08-24 15:00,24,18.52,18.53,18.51,18.525,169
20160901|2016-08-24 15:30,24,18.525,18.525,18.5,18.505,215
20160901|2016-08-24 17:00,25,18.5,18.545,18.5,18.545,226
20160901|2016-08-24 17:30,25,18.545,18.555,18.525,18.525,238
20160901|2016-08-24 18:00,25,18.525,18.54,18.52,18.535,103
20160901|2016-08-24 18:30,25,18.535,18.56,18.525,18.535,258
20160901|2016-08-24 19:00,25,18.53,18.545,18.465,18.5,1463
20160901|2016-08-24 19:30,25,18.5,18.515,18.49,18.5,300
20160901|2016-08-24 20:00,25,18.505,18.545,18.44,18.485,1869
20160901|2016-08-24 20:30,25,18.485,18.49,18.47,18.48,440
20160901|2016-08-24 21:00,25,18.475,18.51,18.47,18.505,539
20160901|2016-08-24 21:30,25,18.5,18.555,18.495,18.545,861
20160901|2016-08-24 22:00,25,18.545,18.6,18.53,18.565,859
20160901|2016-08-24 22:30,25,18.56,18.57,18.55,18.565,80
20160901|2016-08-24 23:00,25,18.565,18.585,18.565,18.57,162
20160901|2016-08-24 23:30,25,18.575,18.62,18.575,18.615,897
20160901|2016-08-25 00:00,25,18.61,18.615,18.595,18.6,171
20160901|2016-08-25 00:30,25,18.6,18.6,18.565,18.575,644
20160901|2016-08-25 01:00,25,18.58,18.58,18.55,18.57,509
20160901|2016-08-25 01:30,25,18.57,18.57,18.555,18.565,391
20160901|2016-08-25 02:00,25,18.57,18.615,18.55,18.61,899
20160901|2016-08-25 02:30,25,18.605,18.605,18.565,18.58,506
20160901|2016-08-25 03:00,25,18.575,18.61,18.57,18.59,475
20160901|2016-08-25 03:30,25,18.595,18.61,18.585,18.595,500
20160901|2016-08-25 04:00,25,18.595,18.615,18.575,18.59,822
20160901|2016-08-25 04:30,25,18.59,18.595,18.53,18.545,771
20160901|2016-08-25 05:00,25,18.55,18.555,18.475,18.5,1266
20160901|2016-08-25 05:30,25,18.5,18.53,18.49,18.49,479
20160901|2016-08-25 06:00,25,18.495,18.5,18.465,18.495,1168
20160901|2016-08-25 06:30,25,18.49,18.53,18.48,18.505,832
20160901|2016-08-25 07:00,25,18.51,18.525,18.475,18.5,1524
20160901|2016-08-25 07:30,25,18.5,18.525,18.44,18.495,3047
20160901|2016-08-25 08:00,25,18.495,18.57,18.485,18.5,2220
20160901|2016-08-25 08:30,25,18.5,18.55,18.495,18.53,2128
20160901|2016-08-25 09:00,25,18.53,18.55,18.5,18.515,1633
20160901|2016-08-25 09:30,25,18.515,18.55,18.485,18.545,1631
20160901|2016-08-25 10:00,25,18.545,18.595,18.53,18.535,2317
20160901|2016-08-25 10:30,25,18.54,18.55,18.5,18.515,1152
20160901|2016-08-25 11:00,25,18.515,18.52,18.49,18.515,947
20160901|2016-08-25 11:30,25,18.52,18.52,18.48,18.495,1171
20160901|2016-08-25 12:00,25,18.5,18.51,18.48,18.49,2036
20160901|2016-08-25 12:30,25,18.495,18.52,18.49,18.51,833
20160901|2016-08-25 13:00,25,18.51,18.52,18.5,18.515,399
20160901|2016-08-25 13:30,25,18.51,18.52,18.51,18.515,250
20160901|2016-08-25 14:00,25,18.515,18.52,18.515,18.515,132
20160901|2016-08-25 14:30,25,18.515,18.52,18.505,18.51,269
20160901|2016-08-25 15:00,25,18.515,18.515,18.495,18.5,190
20160901|2016-08-25 15:30,25,18.5,18.505,18.48,18.505,270
20160901|2016-08-25 17:00,26,18.49,18.51,18.49,18.51,51
20160901|2016-08-25 17:30,26,18.51,18.51,18.505,18.51,41
20160901|2016-08-25 18:00,26,18.51,18.515,18.485,18.49,69
20160901|2016-08-25 18:30,26,18.49,18.505,18.47,18.505,274
20160901|2016-08-25 19:00,26,18.505,18.54,18.49,18.52,708
20160901|2016-08-25 19:30,26,18.525,18.595,18.52,18.575,953
20160901|2016-08-25 20:00,26,18.58,18.585,18.545,18.555,567
20160901|2016-08-25 20:30,26,18.56,18.605,18.56,18.6,604
20160901|2016-08-25 21:00,26,18.605,18.64,18.57,18.58,753
20160901|2016-08-25 21:30,26,18.585,18.63,18.57,18.59,634
20160901|2016-08-25 22:00,26,18.59,18.6,18.58,18.6,272
20160901|2016-08-25 22:30,26,18.595,18.595,18.58,18.59,113
20160901|2016-08-25 23:00,26,18.59,18.605,18.59,18.595,100
20160901|2016-08-25 23:30,26,18.59,18.595,18.58,18.595,116
20160901|2016-08-26 00:00,26,18.6,18.6,18.58,18.59,160
20160901|2016-08-26 00:30,26,18.59,18.6,18.575,18.58,364
20160901|2016-08-26 01:00,26,18.58,18.59,18.565,18.58,718
20160901|2016-08-26 01:30,26,18.585,18.59,18.575,18.585,474
20160901|2016-08-26 02:00,26,18.585,18.61,18.575,18.6,617
20160901|2016-08-26 02:30,26,18.6,18.61,18.575,18.58,299
20160901|2016-08-26 03:00,26,18.575,18.6,18.57,18.6,416
20160901|2016-08-26 03:30,26,18.595,18.61,18.595,18.605,523
20160901|2016-08-26 04:00,26,18.6,18.625,18.595,18.62,484
20160901|2016-08-26 04:30,26,18.615,18.635,18.61,18.615,398
20160901|2016-08-26 05:00,26,18.62,18.645,18.615,18.63,405
20160901|2016-08-26 05:30,26,18.63,18.635,18.585,18.595,529
20160901|2016-08-26 06:00,26,18.595,18.66,18.595,18.65,1184
20160901|2016-08-26 06:30,26,18.65,18.74,18.645,18.72,954
20160901|2016-08-26 07:00,26,18.72,18.725,18.66,18.685,1227
20160901|2016-08-26 07:30,26,18.685,18.73,18.65,18.695,3013
20160901|2016-08-26 08:00,26,18.69,18.72,18.64,18.685,2607
20160901|2016-08-26 08:30,26,18.685,18.755,18.685,18.715,2366
20160901|2016-08-26 09:00,26,18.72,19.035,18.505,18.92,15620
20160901|2016-08-26 09:30,26,18.92,18.945,18.78,18.85,4947
20160901|2016-08-26 10:00,26,18.85,18.91,18.815,18.835,2781
20160901|2016-08-26 10:30,26,18.83,18.84,18.655,18.695,3853
20160901|2016-08-26 11:00,26,18.695,18.695,18.565,18.635,3024
20160901|2016-08-26 11:30,26,18.635,18.715,18.58,18.695,2337
20160901|2016-08-26 12:00,26,18.685,18.685,18.62,18.655,1504
20160901|2016-08-26 12:30,26,18.655,18.66,18.595,18.615,934
20160901|2016-08-26 13:00,26,18.615,18.63,18.59,18.595,683
20160901|2016-08-26 13:30,26,18.59,18.595,18.56,18.575,677
20160901|2016-08-26 14:00,26,18.58,18.635,18.58,18.61,563
20160901|2016-08-26 14:30,26,18.61,18.655,18.6,18.615,456
20160901|2016-08-26 15:00,26,18.615,18.63,18.6,18.62,118
20160901|2016-08-26 15:30,26,18.625,18.64,18.605,18.63,134
20160901|2016-08-28 17:00,29,18.61,18.645,18.505,18.55,381
20160901|2016-08-28 17:30,29,18.545,18.58,18.515,18.54,179
20160901|2016-08-28 18:00,29,18.545,18.605,18.515,18.555,528
20160901|2016-08-28 18:30,29,18.55,18.565,18.53,18.54,103
20160901|2016-08-28 19:00,29,18.54,18.555,18.475,18.475,828
20160901|2016-08-28 19:30,29,18.48,18.495,18.425,18.49,480
20160901|2016-08-28 20:00,29,18.49,18.495,18.37,18.42,1371
20160901|2016-08-28 20:30,29,18.415,18.44,18.41,18.435,294
20160901|2016-08-28 21:00,29,18.43,18.44,18.415,18.415,192
20160901|2016-08-28 21:30,29,18.41,18.43,18.4,18.415,254
20160901|2016-08-28 22:00,29,18.415,18.445,18.415,18.445,213
20160901|2016-08-28 22:30,29,18.44,18.445,18.43,18.44,79
20160901|2016-08-28 23:00,29,18.435,18.44,18.425,18.43,108
20160901|2016-08-28 23:30,29,18.43,18.44,18.43,18.435,54
20160901|2016-08-29 00:00,29,18.44,18.5,18.44,18.49,443
20160901|2016-08-29 00:30,29,18.485,18.495,18.465,18.475,362
20160901|2016-08-29 01:00,29,18.475,18.495,18.445,18.485,319
20160901|2016-08-29 01:30,29,18.485,18.5,18.475,18.495,256
20160901|2016-08-29 02:00,29,18.49,18.515,18.48,18.495,314
20160901|2016-08-29 02:30,29,18.495,18.55,18.495,18.535,572
20160901|2016-08-29 03:00,29,18.53,18.545,18.515,18.525,285
20160901|2016-08-29 03:30,29,18.53,18.55,18.52,18.545,235
20160901|2016-08-29 04:00,29,18.54,18.54,18.52,18.535,155
20160901|2016-08-29 04:30,29,18.53,18.545,18.49,18.52,509
20160901|2016-08-29 05:00,29,18.525,18.55,18.52,18.54,369
20160901|2016-08-29 05:30,29,18.54,18.575,18.52,18.565,655
20160901|2016-08-29 06:00,29,18.565,18.615,18.535,18.615,759
20160901|2016-08-29 06:30,29,18.615,18.635,18.58,18.59,560
20160901|2016-08-29 07:00,29,18.59,18.6,18.52,18.56,1018
20160901|2016-08-29 07:30,29,18.555,18.595,18.52,18.575,1273
20160901|2016-08-29 08:00,29,18.57,18.61,18.545,18.585,1040
20160901|2016-08-29 08:30,29,18.58,18.62,18.56,18.595,2040
20160901|2016-08-29 09:00,29,18.6,18.63,18.59,18.605,1689
20160901|2016-08-29 09:30,29,18.6,18.655,18.595,18.625,1876
20160901|2016-08-29 10:00,29,18.625,18.665,18.62,18.665,1285
20160901|2016-08-29 10:30,29,18.665,18.785,18.66,18.755,2906
20160901|2016-08-29 11:00,29,18.755,18.76,18.705,18.72,962
20160901|2016-08-29 11:30,29,18.725,18.74,18.715,18.73,533
20160901|2016-08-29 12:00,29,18.73,18.78,18.72,18.765,1228
20160901|2016-08-29 12:30,29,18.765,18.835,18.765,18.81,901
20160901|2016-08-29 13:00,29,18.81,18.85,18.805,18.85,558
20160901|2016-08-29 13:30,29,18.855,18.855,18.82,18.835,340
20160901|2016-08-29 14:00,29,18.83,18.845,18.83,18.83,101
20160901|2016-08-29 14:30,29,18.83,18.835,18.805,18.825,249
20160901|2016-08-29 15:00,29,18.825,18.825,18.81,18.815,54
20160901|2016-08-29 15:30,29,18.82,18.88,18.805,18.85,221
20160901|2016-08-29 17:00,30,18.86,18.87,18.82,18.825,33
20160901|2016-08-29 17:30,30,18.82,18.82,18.81,18.82,8
20160901|2016-08-29 18:00,30,18.83,18.845,18.82,18.845,10
20160901|2016-08-29 18:30,30,18.83,18.87,18.83,18.865,35
20160901|2016-08-29 19:00,30,18.855,18.94,18.845,18.845,57
20160901|2016-08-29 19:30,30,18.845,18.845,18.8,18.815,35
20160901|2016-08-29 20:00,30,18.815,18.815,18.755,18.775,27
20160901|2016-08-29 20:30,30,18.77,18.775,18.75,18.755,24
20160901|2016-08-29 21:00,30,18.75,18.765,18.745,18.76,42
20160901|2016-08-29 21:30,30,18.77,18.77,18.755,18.755,42
20160901|2016-08-29 22:00,30,18.75,18.765,18.75,18.765,36
20160901|2016-08-29 22:30,30,18.75,18.755,18.75,18.755,2
20160901|2016-08-29 23:00,30,18.745,18.745,18.745,18.745,23
20160901|2016-08-29 23:30,30,18.74,18.765,18.74,18.75,35
20160901|2016-08-30 00:00,30,18.75,18.75,18.745,18.75,9
20160901|2016-08-30 00:30,30,18.76,18.76,18.74,18.75,28
20160901|2016-08-30 01:00,30,18.75,18.75,18.705,18.705,124
20160901|2016-08-30 01:30,30,18.71,18.71,18.68,18.68,73
20160901|2016-08-30 02:00,30,18.68,18.7,18.68,18.69,19
20160901|2016-08-30 02:30,30,18.7,18.705,18.685,18.695,96
20160901|2016-08-30 03:00,30,18.705,18.705,18.69,18.69,37
20160901|2016-08-30 03:30,30,18.685,18.735,18.67,18.73,33
20160901|2016-08-30 04:00,30,18.73,18.735,18.725,18.73,8
20160901|2016-08-30 04:30,30,18.705,18.74,18.7,18.725,39
20160901|2016-08-30 05:00,30,18.72,18.72,18.7,18.715,27
20160901|2016-08-30 05:30,30,18.72,18.775,18.715,18.745,63
20160901|2016-08-30 06:00,30,18.745,18.745,18.73,18.745,46
20160901|2016-08-30 06:30,30,18.75,18.76,18.745,18.745,24
20160901|2016-08-30 07:00,30,18.745,18.78,18.74,18.75,85
20160901|2016-08-30 07:30,30,18.755,18.755,18.695,18.7,66
20160901|2016-08-30 08:00,30,18.69,18.76,18.69,18.71,60
20160901|2016-08-30 08:30,30,18.735,18.76,18.71,18.75,122
20160901|2016-08-30 09:00,30,18.73,18.73,18.66,18.7,52
20160901|2016-08-30 09:30,30,18.7,18.715,18.63,18.67,124
20160901|2016-08-30 10:00,30,18.67,18.675,18.6,18.62,230
20160901|2016-08-30 10:30,30,18.595,18.605,18.57,18.6,62
20160901|2016-08-30 11:00,30,18.6,18.62,18.58,18.595,66
20160901|2016-08-30 11:30,30,18.595,18.61,18.575,18.59,24
20160901|2016-08-30 12:00,30,18.575,18.6,18.56,18.58,121
20160901|2016-08-30 12:30,30,18.57,18.575,18.55,18.575,67
20160901|2016-08-30 13:00,30,18.57,18.595,18.57,18.595,57
20160901|2016-08-30 13:30,30,18.59,18.61,18.575,18.61,37
20160901|2016-08-30 14:00,30,18.6,18.6,18.57,18.57,43
20160901|2016-08-30 14:30,30,18.57,18.59,18.57,18.59,37
20160901|2016-08-30 15:00,30,18.59,18.595,18.575,18.575,18
20160901|2016-08-30 15:30,30,18.58,18.595,18.57,18.57,21
20160901|2016-08-30 17:00,31,18.58,18.6,18.58,18.595,12
20160901|2016-08-30 17:30,31,18.6,18.6,18.6,18.6,1
20160901|2016-08-30 18:00,31,18.595,18.595,18.595,18.595,1
20160901|2016-08-30 18:30,31,18.61,18.61,18.605,18.605,2
20160901|2016-08-30 19:00,31,18.52,18.52,18.52,18.52,1
20160901|2016-08-30 20:00,31,18.59,18.665,18.59,18.64,33
20160901|2016-08-30 20:30,31,18.68,18.68,18.68,18.68,6
20160901|2016-08-30 21:00,31,18.675,18.68,18.675,18.68,7
20160901|2016-08-30 21:30,31,18.67,18.68,18.67,18.68,15
20160901|2016-08-30 22:00,31,18.695,18.705,18.685,18.685,12
20160901|2016-08-30 22:30,31,18.745,18.785,18.745,18.78,6
20160901|2016-08-30 23:00,31,18.79,18.79,18.79,18.79,1
20160901|2016-08-30 23:30,31,18.785,18.785,18.785,18.785,3
20160901|2016-08-31 00:00,31,18.795,18.795,18.79,18.79,2
20160901|2016-08-31 00:30,31,18.705,18.705,18.7,18.7,24
20160901|2016-08-31 01:30,31,18.68,18.68,18.68,18.68,3
20160901|2016-08-31 02:30,31,18.705,18.73,18.705,18.725,6
20160901|2016-08-31 03:00,31,18.765,18.78,18.765,18.77,15
20160901|2016-08-31 03:30,31,18.78,18.78,18.78,18.78,1
20160901|2016-08-31 04:30,31,18.73,18.73,18.72,18.72,3
20160901|2016-08-31 05:00,31,18.725,18.725,18.725,18.725,1
20160901|2016-08-31 05:30,31,18.72,18.72,18.72,18.72,2
20160901|2016-08-31 06:00,31,18.71,18.71,18.645,18.65,18
20160901|2016-08-31 06:30,31,18.665,18.665,18.63,18.655,48
20160901|2016-08-31 07:00,31,18.655,18.715,18.625,18.715,20
20160901|2016-08-31 07:30,31,18.625,18.625,18.565,18.59,21
20160901|2016-08-31 08:00,31,18.625,18.645,18.625,18.645,6
20160901|2016-08-31 08:30,31,18.63,18.7,18.63,18.69,39
20160901|2016-08-31 09:00,31,18.67,18.69,18.65,18.665,126
20160901|2016-08-31 09:30,31,18.65,18.66,18.64,18.64,12
20160901|2016-08-31 10:00,31,18.675,18.675,18.635,18.65,19
20160901|2016-08-31 10:30,31,18.66,18.69,18.655,18.68,14
20160901|2016-08-31 11:00,31,18.685,18.695,18.685,18.69,32
20160901|2016-08-31 11:30,31,18.69,18.69,18.665,18.665,2
20160901|2016-08-31 12:00,31,18.645,18.65,18.615,18.615,6
20160901|2016-08-31 13:30,31,18.63,18.63,18.615,18.615,4
20160901|2016-08-31 14:00,31,18.625,18.625,18.625,18.625,2
20160901|2016-08-31 15:00,31,18.635,18.635,18.635,18.635,2
20160901|2016-08-31 20:00,1,18.7,18.705,18.7,18.705,14
20160901|2016-08-31 21:30,1,18.72,18.72,18.72,18.72,1
20160901|2016-08-31 22:00,1,18.7,18.7,18.7,18.7,2
20160901|2016-09-01 00:00,1,18.67,18.67,18.635,18.645,7
20160901|2016-09-01 02:00,1,18.645,18.645,18.645,18.645,2
20160901|2016-09-01 02:30,1,18.605,18.605,18.605,18.605,1
20160901|2016-09-01 03:00,1,18.585,18.585,18.585,18.585,1
20160901|2016-09-01 03:30,1,18.63,18.63,18.63,18.63,1
20160901|2016-09-01 07:30,1,18.6,18.635,18.6,18.635,4
20160901|2016-09-01 08:00,1,18.65,18.68,18.65,18.68,2
20160901|2016-09-01 08:30,1,18.645,18.645,18.62,18.62,7
20160901|2016-09-01 09:00,1,18.71,18.74,18.71,18.74,3
20160901|2016-09-01 09:30,1,18.76,18.77,18.74,18.77,5
20160901|2016-09-01 10:30,1,18.825,18.825,18.81,18.81,11
20160901|2016-09-01 11:00,1,18.81,18.81,18.81,18.81,2
20160901|2016-09-01 11:30,1,18.85,18.9,18.85,18.89,4
20160901|2016-09-01 12:00,1,18.85,18.85,18.85,18.85,1
20160901|2016-09-01 12:30,1,18.865,18.865,18.865,18.865,2
20160901|2016-09-01 14:00,1,18.84,18.84,18.84,18.84,1
20160901|2016-09-01 14:30,1,18.865,18.865,18.865,18.865,1
20160901|2016-09-01 15:00,1,18.845,18.865,18.845,18.865,2
20160901|2016-09-01 15:30,1,18.87,18.87,18.87,18.87,1
20160901|2016-09-01 17:00,2,18.86,18.88,18.86,18.87,4
20160901|2016-09-01 17:30,2,18.87,18.87,18.865,18.865,10
20160901|2016-09-01 18:00,2,18.915,18.915,18.915,18.915,3
20160901|2016-09-01 19:30,2,18.92,18.93,18.92,18.93,2
20160901|2016-09-01 20:30,2,18.9,18.9,18.9,18.9,1
20160901|2016-09-01 21:00,2,18.94,18.96,18.94,18.94,24
20160901|2016-09-01 21:30,2,18.935,18.935,18.935,18.935,1
20160901|2016-09-01 22:00,2,18.935,18.935,18.935,18.935,1
20160901|2016-09-01 22:30,2,18.95,18.95,18.95,18.95,2
20160901|2016-09-01 23:00,2,18.94,18.955,18.94,18.955,7
20160901|2016-09-01 23:30,2,18.91,18.91,18.895,18.895,3
20160901|2016-09-02 00:00,2,18.91,18.91,18.895,18.895,3
20160901|2016-09-02 00:30,2,18.925,18.925,18.86,18.88,3
20160901|2016-09-02 01:00,2,18.855,18.865,18.835,18.85,7
20160901|2016-09-02 01:30,2,18.83,18.845,18.83,18.845,2
20160901|2016-09-02 02:00,2,18.84,18.84,18.82,18.84,5
20160901|2016-09-02 02:30,2,18.85,18.85,18.85,18.85,4
20160901|2016-09-02 03:00,2,18.865,18.865,18.845,18.845,4
20160901|2016-09-02 03:30,2,18.815,18.825,18.81,18.815,11
20160901|2016-09-02 04:00,2,18.82,18.825,18.815,18.825,8
20160901|2016-09-02 04:30,2,18.83,18.83,18.83,18.83,1
20160901|2016-09-02 05:00,2,18.82,18.82,18.82,18.82,3
20160901|2016-09-02 05:30,2,18.815,18.815,18.785,18.785,5
20160901|2016-09-02 06:00,2,18.78,18.83,18.78,18.83,12
20160901|2016-09-02 06:30,2,18.825,18.86,18.82,18.86,13
20160901|2016-09-02 07:00,2,18.86,18.885,18.83,18.875,51
20160901|2016-09-02 07:30,2,19.085,19.295,19.075,19.215,68
20160901|2016-09-02 08:00,2,19.16,19.23,19.155,19.215,9
20160901|2016-09-02 08:30,2,19.245,19.255,19.225,19.255,4
20160901|2016-09-02 09:00,2,19.16,19.195,19.16,19.19,12
20160901|2016-09-02 09:30,2,19.2,19.2,19.15,19.16,8
20160901|2016-09-02 10:00,2,19.17,19.2,19.16,19.2,15
20160901|2016-09-02 11:00,2,19.205,19.21,19.205,19.21,3
20160901|2016-09-02 11:30,2,19.285,19.285,19.27,19.27,17
20160901|2016-09-02 12:00,2,19.275,19.275,19.24,19.245,12
20160901|2016-09-02 12:30,2,19.295,19.295,19.295,19.295,3
20160901|2016-09-02 13:00,2,19.27,19.365,19.27,19.365,9
20160901|2016-09-02 13:30,2,19.34,19.35,19.34,19.35,2
20160901|2016-09-02 14:00,2,19.375,19.38,19.36,19.36,7
20160901|2016-09-02 14:30,2,19.39,19.395,19.385,19.395,5
20160901|2016-09-02 15:00,2,19.39,19.39,19.39,19.39,3
20160901|2016-09-02 15:30,2,19.39,19.39,19.39,19.39,2
20160901|2016-09-04 17:00,6,19.395,19.395,19.35,19.355,9
20160901|2016-09-04 17:30,6,19.36,19.365,19.34,19.34,10
20160901|2016-09-04 18:00,6,19.36,19.375,19.36,19.375,2
20160901|2016-09-04 18:30,6,19.36,19.36,19.355,19.355,2
20160901|2016-09-04 19:00,6,19.385,19.385,19.385,19.385,1
20160901|2016-09-04 21:00,6,19.36,19.36,19.36,19.36,1
20160901|2016-09-04 21:30,6,19.35,19.35,19.33,19.33,4
20160901|2016-09-04 22:30,6,19.335,19.335,19.315,19.315,2
20160901|2016-09-04 23:00,6,19.34,19.34,19.33,19.33,3
20160901|2016-09-04 23:30,6,19.35,19.35,19.35,19.35,5
20160901|2016-09-05 00:30,6,19.37,19.37,19.37,19.37,2
20160901|2016-09-05 06:00,6,19.47,19.47,19.47,19.47,2
20160901|2016-09-05 07:00,6,19.47,19.47,19.47,19.47,1
20160901|2016-09-05 10:00,6,19.495,19.515,19.495,19.515,4
20160901|2016-09-05 19:00,6,19.54,19.54,19.54,19.54,2
20160901|2016-09-05 20:00,6,19.49,19.49,19.48,19.48,4
20160901|2016-09-06 01:00,6,19.51,19.51,19.51,19.51,2
20160901|2016-09-06 05:00,6,19.56,19.56,19.56,19.56,1
20160901|2016-09-06 07:00,6,19.555,19.555,19.555,19.555,15
20160901|2016-09-06 07:30,6,19.58,19.58,19.58,19.58,16
20160901|2016-09-06 08:00,6,19.6,19.6,19.6,19.6,1
20160901|2016-09-06 08:30,6,19.665,19.665,19.61,19.625,8
20160901|2016-09-06 09:00,6,19.71,19.73,19.685,19.73,9
20160901|2016-09-06 10:00,6,19.77,19.77,19.77,19.77,2
20160901|2016-09-06 11:00,6,19.835,19.84,19.835,19.84,3
20160901|2016-09-06 11:30,6,19.865,19.955,19.865,19.955,18
20160901|2016-09-06 12:00,6,19.925,20.02,19.925,20.02,5
20160901|2016-09-06 12:30,6,20.1,20.1,20.075,20.075,3
20160901|2016-09-06 13:30,6,20.025,20.025,20.025,20.025,25
20160901|2016-09-06 18:00,7,19.97,19.97,19.97,19.97,4
20160901|2016-09-06 18:30,7,20.015,20.015,20.015,20.015,5
20160901|2016-09-07 00:30,7,19.985,19.985,19.98,19.98,2
20160901|2016-09-07 02:30,7,19.92,19.92,19.92,19.92,1
20160901|2016-09-07 03:00,7,19.925,19.925,19.925,19.925,1
20160901|2016-09-07 04:30,7,19.945,19.945,19.945,19.945,1
20160901|2016-09-07 07:00,7,19.955,19.955,19.955,19.955,1
20160901|2016-09-07 08:00,7,19.98,19.985,19.98,19.985,2
20160901|2016-09-07 08:30,7,19.93,19.93,19.93,19.93,1
20160901|2016-09-07 09:00,7,19.845,19.845,19.845,19.845,2
20160901|2016-09-07 09:30,7,19.85,19.85,19.85,19.85,2
20160901|2016-09-07 10:00,7,19.795,19.795,19.795,19.795,1
20160901|2016-09-07 10:30,7,19.78,19.78,19.78,19.78,2
20160901|2016-09-07 11:00,7,19.735,19.77,19.735,19.75,4
20160901|2016-09-07 13:00,7,19.77,19.77,19.765,19.765,2
20160901|2016-09-07 14:00,7,19.765,19.775,19.765,19.775,5
20160901|2016-09-07 15:00,7,19.785,19.785,19.785,19.785,1
20160901|2016-09-07 17:30,8,19.795,19.795,19.795,19.795,1
20160901|2016-09-07 21:00,8,19.845,19.845,19.845,19.845,1
20160901|2016-09-08 06:30,8,19.87,19.875,19.845,19.845,10
20160901|2016-09-08 08:00,8,19.775,19.775,19.775,19.775,3
20160901|2016-09-08 08:30,8,19.765,19.765,19.765,19.765,2
20160901|2016-09-08 09:30,8,19.725,19.725,19.715,19.715,12
20160901|2016-09-08 10:00,8,19.765,19.765,19.765,19.765,1
20160901|2016-09-08 10:30,8,19.72,19.72,19.72,19.72,2
20160901|2016-09-08 11:00,8,19.655,19.655,19.59,19.59,4
20160901|2016-09-08 12:00,8,19.58,19.58,19.58,19.58,1
20160901|2016-09-08 12:30,8,19.59,19.59,19.59,19.59,1
20160901|2016-09-08 14:00,8,19.6,19.6,19.6,19.6,1
20160901|2016-09-08 17:00,9,19.615,19.615,19.615,19.615,2
20160901|2016-09-08 21:30,9,19.6,19.6,19.59,19.59,4
20160901|2016-09-08 23:30,9,19.62,19.62,19.62,19.62,1
20160901|2016-09-09 01:30,9,19.495,19.495,19.495,19.495,2
20160901|2016-09-09 06:00,9,19.415,19.415,19.415,19.415,1
20160901|2016-09-09 06:30,9,19.4,19.415,19.4,19.415,2
20160901|2016-09-09 07:30,9,19.46,19.46,19.415,19.415,3
20160901|2016-09-09 08:00,9,19.455,19.455,19.455,19.455,1
20160901|2016-09-09 09:00,9,19.325,19.325,19.325,19.325,2
20160901|2016-09-09 10:30,9,19.355,19.355,19.355,19.355,1
20160901|2016-09-09 12:00,9,19.32,19.32,19.32,19.32,1
20160901|2016-09-09 12:30,9,19.215,19.215,19.215,19.215,15
20160901|2016-09-09 13:00,9,19.19,19.19,19.19,19.19,11
20160901|2016-09-09 14:00,9,19.15,19.15,19.15,19.15,2
20160901|2016-09-09 15:00,9,19.025,19.025,19.025,19.025,3
20160901|2016-09-11 19:00,12,19.035,19.035,19,19,3
20160901|2016-09-11 20:00,12,18.79,18.79,18.79,18.79,2
20160901|2016-09-12 03:30,12,18.98,18.985,18.98,18.985,40
20160901|2016-09-12 06:00,12,18.715,18.715,18.715,18.715,1
20160901|2016-09-12 08:30,12,18.855,18.94,18.855,18.94,3
20160901|2016-09-12 09:00,12,18.94,18.94,18.925,18.925,3
20160901|2016-09-12 12:30,12,18.95,18.95,18.95,18.95,2
20160901|2016-09-13 03:30,13,19.17,19.17,19.17,19.17,3
20160901|2016-09-13 08:30,13,18.97,18.995,18.965,18.965,3
20160901|2016-09-14 12:00,14,18.995,18.995,18.985,18.985,16
20160901|2016-09-15 05:30,15,18.965,18.965,18.965,18.965,1
20160901|2016-09-15 08:00,15,18.955,18.955,18.94,18.94,16
20160901|2016-09-15 08:30,15,18.86,18.86,18.81,18.81,11
20160901|2016-09-15 10:30,15,19.04,19.04,19.04,19.04,1
20160901|2016-09-15 23:00,16,18.89,18.89,18.89,18.89,1
20160901|2016-09-15 23:30,16,18.89,18.89,18.89,18.89,1
20160901|2016-09-16 09:30,16,18.75,18.75,18.75,18.75,1
20160901|2016-09-16 10:00,16,18.77,18.77,18.77,18.77,1
20160901|2016-09-16 11:30,16,18.805,18.805,18.805,18.805,1
20160901|2016-09-18 20:30,19,18.875,18.89,18.875,18.89,3
20160901|2016-09-19 00:00,19,19.115,19.115,19.115,19.115,1
20160901|2016-09-19 01:30,19,19.075,19.075,19.075,19.075,1
20160901|2016-09-19 03:30,19,19.12,19.12,19.095,19.095,4
20160901|2016-09-19 07:30,19,19.215,19.215,19.18,19.18,4
20160901|2016-09-19 08:00,19,19.235,19.235,19.235,19.235,2
20160901|2016-09-19 09:00,19,19.2,19.2,19.2,19.2,1
20160901|2016-09-19 12:30,19,19.16,19.16,19.16,19.16,1
20160901|2016-09-20 01:00,20,19.2,19.2,19.2,19.2,3
20160901|2016-09-20 04:00,20,19.19,19.19,19.19,19.19,1
20160901|2016-09-20 08:00,20,19.14,19.14,19.14,19.14,1
20160901|2016-09-22 08:30,22,19.985,20.01,19.985,20.01,5
20160901|2016-09-22 10:30,22,19.975,19.975,19.975,19.975,1
20160901|2016-09-22 12:00,22,20.005,20.005,20.005,20.005,1
20160901|2016-09-22 13:00,22,19.965,19.965,19.965,19.965,1
20160901|2016-09-22 14:30,22,19.88,19.905,19.88,19.905,2
20160901|2016-09-23 06:00,23,19.855,19.855,19.855,19.855,1
20160901|2016-09-23 09:00,23,19.79,19.79,19.79,19.79,2
20160901|2016-09-23 09:30,23,19.78,19.78,19.78,19.78,2
20160901|2016-09-23 10:30,23,19.76,19.76,19.76,19.76,2
20160901|2016-09-25 21:30,26,19.56,19.56,19.56,19.56,1
20160901|2016-09-27 06:00,27,19.38,19.38,19.375,19.375,10
20160901|2016-09-27 08:30,27,19.235,19.235,19.22,19.22,4
20160901|2016-09-27 10:30,27,19.12,19.12,19.12,19.12,1
20160901|2016-09-27 21:00,28,19.05,19.055,19.05,19.055,5
20160901|2016-09-27 22:00,28,19.055,19.055,19.055,19.055,5
20161001|2016-07-29 12:30,29,20.4,20.4,20.4,20.4,1
20161001|2016-07-29 13:00,29,20.4,20.4,20.4,20.4,4
20161001|2016-07-29 14:00,29,20.41,20.41,20.41,20.41,1
20161001|2016-08-01 10:30,1,20.63,20.63,20.63,20.63,1
20161001|2016-08-01 15:30,1,20.52,20.52,20.52,20.52,5
20161001|2016-08-01 20:30,2,20.425,20.425,20.425,20.425,1
20161001|2016-08-02 02:30,2,20.595,20.6,20.595,20.6,5
20161001|2016-08-02 03:30,2,20.66,20.66,20.66,20.66,1
20161001|2016-08-02 06:00,2,20.75,20.75,20.75,20.75,3
20161001|2016-08-02 06:30,2,20.725,20.75,20.725,20.75,2
20161001|2016-08-02 07:00,2,20.77,20.77,20.77,20.77,4
20161001|2016-08-02 09:30,2,20.76,20.76,20.76,20.76,10
20161001|2016-08-03 06:00,3,20.625,20.635,20.625,20.625,14
20161001|2016-08-03 08:30,3,20.5,20.5,20.5,20.5,5
20161001|2016-08-03 13:00,3,20.48,20.5,20.48,20.5,10
20161001|2016-08-04 06:30,4,20.42,20.42,20.42,20.42,3
20161001|2016-08-04 07:00,4,20.425,20.425,20.425,20.425,5
20161001|2016-08-04 08:30,4,20.39,20.39,20.39,20.39,5
20161001|2016-08-04 09:00,4,20.385,20.385,20.385,20.385,1
20161001|2016-08-04 09:30,4,20.45,20.45,20.45,20.45,1
20161001|2016-08-04 15:30,4,20.415,20.415,20.415,20.415,1
20161001|2016-08-04 18:00,5,20.41,20.41,20.41,20.41,1
20161001|2016-08-05 00:00,5,20.46,20.46,20.46,20.46,1
20161001|2016-08-05 03:30,5,20.385,20.385,20.385,20.385,3
20161001|2016-08-05 07:30,5,20.025,20.025,20.025,20.025,1
20161001|2016-08-05 09:00,5,19.825,19.825,19.825,19.825,1
20161001|2016-08-05 09:30,5,19.85,19.86,19.85,19.86,2
20161001|2016-08-05 10:00,5,19.83,19.83,19.83,19.83,10
20161001|2016-08-05 14:30,5,19.81,19.81,19.81,19.81,1
20161001|2016-08-08 03:30,8,19.71,19.71,19.71,19.71,1
20161001|2016-08-08 07:30,8,19.845,19.845,19.845,19.845,1
20161001|2016-08-08 10:00,8,19.84,19.84,19.84,19.84,3
20161001|2016-08-08 12:30,8,19.82,19.82,19.82,19.82,1
20161001|2016-08-08 13:00,8,19.815,19.815,19.815,19.815,5
20161001|2016-08-08 22:00,9,19.785,19.785,19.775,19.775,2
20161001|2016-08-09 08:00,9,19.865,19.865,19.865,19.865,1
20161001|2016-08-09 10:30,9,19.9,19.9,19.9,19.9,2
20161001|2016-08-09 12:30,9,19.9,19.9,19.9,19.9,5
20161001|2016-08-09 13:00,9,19.885,19.885,19.885,19.885,5
20161001|2016-08-09 19:30,10,20.055,20.055,20.055,20.055,1
20161001|2016-08-09 23:30,10,20.27,20.27,20.27,20.27,1
20161001|2016-08-10 00:30,10,20.19,20.19,20.19,20.19,1
20161001|2016-08-10 01:00,10,20.3,20.3,20.3,20.3,1
20161001|2016-08-10 06:30,10,20.46,20.46,20.46,20.46,1
20161001|2016-08-10 08:30,10,20.345,20.345,20.345,20.345,1
20161001|2016-08-10 19:00,11,20.35,20.35,20.35,20.35,1
20161001|2016-08-11 00:00,11,19.965,19.965,19.965,19.965,3
20161001|2016-08-11 03:30,11,20.25,20.25,20.25,20.25,6
20161001|2016-08-11 04:00,11,20.25,20.25,20.25,20.25,4
20161001|2016-08-11 05:30,11,20.24,20.24,20.24,20.24,10
20161001|2016-08-11 07:00,11,20.15,20.15,20.15,20.15,3
20161001|2016-08-11 09:00,11,20.28,20.28,20.28,20.28,10
20161001|2016-08-11 12:00,11,20.06,20.06,20.06,20.06,6
20161001|2016-08-11 13:30,11,20.07,20.07,20.07,20.07,5
20161001|2016-08-12 07:00,12,19.96,19.96,19.96,19.96,2
20161001|2016-08-12 07:30,12,20.15,20.225,20.15,20.22,6
20161001|2016-08-12 08:00,12,20.16,20.16,20.15,20.15,6
20161001|2016-08-12 08:30,12,20.2,20.205,20.19,20.205,3
20161001|2016-08-12 09:00,12,20.2,20.2,20.185,20.185,6
20161001|2016-08-12 11:30,12,19.85,19.87,19.85,19.87,12
20161001|2016-08-12 12:00,12,19.855,19.855,19.855,19.855,4
20161001|2016-08-12 15:00,12,19.73,19.73,19.73,19.73,4
20161001|2016-08-15 01:30,15,19.855,19.855,19.855,19.855,2
20161001|2016-08-15 02:00,15,19.895,19.905,19.895,19.905,4
20161001|2016-08-15 05:00,15,19.9,19.9,19.9,19.9,1
20161001|2016-08-15 05:30,15,19.995,20.055,19.97,19.98,5
20161001|2016-08-15 06:00,15,19.94,19.94,19.94,19.94,1
20161001|2016-08-15 07:00,15,19.85,19.85,19.85,19.85,1
20161001|2016-08-15 08:00,15,19.815,19.815,19.815,19.815,1
20161001|2016-08-15 09:30,15,19.9,19.9,19.9,19.9,1
20161001|2016-08-15 14:30,15,19.87,19.87,19.865,19.865,3
20161001|2016-08-16 00:30,16,20.02,20.035,20.02,20.035,3
20161001|2016-08-16 01:00,16,20.06,20.06,20.06,20.06,1
20161001|2016-08-16 01:30,16,20.07,20.07,20.025,20.025,4
20161001|2016-08-16 03:00,16,20.075,20.075,20.075,20.075,2
20161001|2016-08-16 05:00,16,20.13,20.13,20.13,20.13,2
20161001|2016-08-16 07:30,16,19.835,19.835,19.83,19.83,8
20161001|2016-08-16 08:00,16,19.84,19.84,19.785,19.785,5
20161001|2016-08-16 10:30,16,19.965,19.965,19.905,19.905,8
20161001|2016-08-16 11:30,16,19.85,19.85,19.85,19.85,6
20161001|2016-08-16 12:00,16,19.905,19.905,19.905,19.905,3
20161001|2016-08-17 00:00,17,19.805,19.805,19.805,19.805,1
20161001|2016-08-17 00:30,17,19.825,19.825,19.825,19.825,1
20161001|2016-08-17 01:30,17,19.745,19.745,19.745,19.745,6
20161001|2016-08-17 02:30,17,19.77,19.77,19.77,19.77,6
20161001|2016-08-17 03:00,17,19.81,19.81,19.775,19.775,7
20161001|2016-08-17 03:30,17,19.73,19.73,19.655,19.655,10
20161001|2016-08-17 06:30,17,19.73,19.73,19.73,19.73,1
20161001|2016-08-17 07:00,17,19.78,19.78,19.78,19.78,5
20161001|2016-08-17 10:30,17,19.615,19.63,19.615,19.625,6
20161001|2016-08-17 11:00,17,19.635,19.635,19.635,19.635,1
20161001|2016-08-17 12:30,17,19.635,19.635,19.635,19.635,1
20161001|2016-08-17 13:00,17,19.775,19.8,19.75,19.77,8
20161001|2016-08-17 13:30,17,19.735,19.77,19.735,19.77,2
20161001|2016-08-17 14:30,17,19.71,19.71,19.71,19.71,1
20161001|2016-08-17 17:00,18,19.75,19.75,19.75,19.75,1
20161001|2016-08-17 23:00,18,19.895,19.895,19.895,19.895,3
20161001|2016-08-18 00:30,18,19.9,19.9,19.9,19.9,1
20161001|2016-08-18 04:00,18,19.72,19.72,19.69,19.69,7
20161001|2016-08-18 08:30,18,19.865,19.875,19.865,19.875,10
20161001|2016-08-18 09:00,18,19.805,19.81,19.805,19.81,2
20161001|2016-08-18 09:30,18,19.815,19.825,19.815,19.825,5
20161001|2016-08-18 10:00,18,19.79,19.79,19.79,19.79,2
20161001|2016-08-18 10:30,18,19.79,19.79,19.79,19.79,1
20161001|2016-08-18 11:30,18,19.745,19.775,19.745,19.775,2
20161001|2016-08-18 13:00,18,19.825,19.825,19.825,19.825,1
20161001|2016-08-18 14:00,18,19.78,19.785,19.78,19.785,3
20161001|2016-08-18 19:00,19,19.7,19.7,19.7,19.7,1
20161001|2016-08-19 02:00,19,19.65,19.65,19.59,19.595,13
20161001|2016-08-19 02:30,19,19.56,19.59,19.56,19.59,3
20161001|2016-08-19 03:00,19,19.6,19.6,19.6,19.6,1
20161001|2016-08-19 04:30,19,19.5,19.5,19.5,19.5,1
20161001|2016-08-19 06:30,19,19.48,19.485,19.31,19.31,7
20161001|2016-08-19 07:00,19,19.295,19.295,19.295,19.295,3
20161001|2016-08-19 08:00,19,19.365,19.365,19.365,19.365,3
20161001|2016-08-19 09:30,19,19.39,19.39,19.39,19.39,1
20161001|2016-08-19 13:00,19,19.395,19.395,19.38,19.38,15
20161001|2016-08-21 17:00,22,19.11,19.11,18.945,18.945,3
20161001|2016-08-21 18:00,22,19.09,19.09,19.09,19.09,1
20161001|2016-08-21 18:30,22,19.1,19.1,19.02,19.02,7
20161001|2016-08-21 21:30,22,18.875,18.91,18.875,18.91,3
20161001|2016-08-22 00:30,22,18.9,18.9,18.9,18.9,1
20161001|2016-08-22 03:30,22,18.99,18.99,18.99,18.99,2
20161001|2016-08-22 06:30,22,18.99,18.99,18.99,18.99,1
20161001|2016-08-22 08:00,22,18.99,18.99,18.99,18.99,1
20161001|2016-08-22 08:30,22,18.98,18.98,18.965,18.965,3
20161001|2016-08-22 11:30,22,18.91,18.91,18.91,18.91,1
20161001|2016-08-22 12:00,22,18.9,18.9,18.89,18.89,8
20161001|2016-08-22 13:00,22,18.9,18.9,18.9,18.9,13
20161001|2016-08-22 19:00,23,18.945,18.95,18.945,18.95,6
20161001|2016-08-22 20:00,23,18.94,18.94,18.94,18.94,1
20161001|2016-08-23 01:30,23,19.05,19.05,19.05,19.05,2
20161001|2016-08-23 02:00,23,19.05,19.1,19.05,19.08,16
20161001|2016-08-23 02:30,23,19.035,19.035,19.025,19.025,2
20161001|2016-08-23 03:30,23,19.03,19.03,19.03,19.03,1
20161001|2016-08-23 06:00,23,19.015,19.03,19.015,19.03,9
20161001|2016-08-23 06:30,23,18.99,18.99,18.99,18.99,1
20161001|2016-08-23 07:00,23,19.05,19.05,19.05,19.05,3
20161001|2016-08-23 08:00,23,19.04,19.04,19.03,19.03,2
20161001|2016-08-23 08:30,23,19.03,19.03,19.01,19.01,2
20161001|2016-08-23 10:30,23,18.915,18.915,18.905,18.905,2
20161001|2016-08-23 11:00,23,18.92,18.92,18.92,18.92,2
20161001|2016-08-23 15:00,23,18.88,18.88,18.88,18.88,1
20161001|2016-08-23 15:30,23,18.86,18.86,18.86,18.86,1
20161001|2016-08-23 19:30,24,18.98,19.015,18.975,18.975,46
20161001|2016-08-23 21:00,24,18.945,18.945,18.945,18.945,1
20161001|2016-08-23 21:30,24,18.93,18.93,18.91,18.91,40
20161001|2016-08-24 00:30,24,18.89,18.89,18.89,18.89,1
20161001|2016-08-24 02:00,24,18.85,18.85,18.85,18.85,1
20161001|2016-08-24 05:30,24,18.865,18.865,18.865,18.865,3
20161001|2016-08-24 06:00,24,18.87,18.87,18.87,18.87,4
20161001|2016-08-24 06:30,24,18.845,18.845,18.845,18.845,1
20161001|2016-08-24 07:30,24,18.905,18.91,18.9,18.9,6
20161001|2016-08-24 08:00,24,18.755,18.755,18.755,18.755,1
20161001|2016-08-24 08:30,24,18.7,18.7,18.63,18.65,10
20161001|2016-08-24 09:00,24,18.6,18.605,18.58,18.58,3
20161001|2016-08-24 09:30,24,18.595,18.605,18.595,18.605,2
20161001|2016-08-24 10:00,24,18.595,18.615,18.58,18.615,8
20161001|2016-08-24 10:30,24,18.585,18.585,18.585,18.585,2
20161001|2016-08-24 11:00,24,18.605,18.635,18.605,18.635,6
20161001|2016-08-24 13:00,24,18.55,18.55,18.55,18.55,2
20161001|2016-08-24 23:30,25,18.655,18.66,18.64,18.64,4
20161001|2016-08-25 00:00,25,18.64,18.645,18.64,18.64,3
20161001|2016-08-25 06:00,25,18.525,18.525,18.525,18.525,3
20161001|2016-08-25 08:00,25,18.61,18.615,18.535,18.535,20
20161001|2016-08-25 08:30,25,18.555,18.555,18.555,18.555,1
20161001|2016-08-25 10:00,25,18.62,18.62,18.56,18.56,58
20161001|2016-08-25 11:30,25,18.535,18.535,18.535,18.535,1
20161001|2016-08-25 12:00,25,18.535,18.54,18.535,18.54,2
20161001|2016-08-25 13:00,25,18.555,18.555,18.54,18.555,12
20161001|2016-08-26 01:00,26,18.625,18.625,18.625,18.625,1
20161001|2016-08-26 02:00,26,18.635,18.635,18.62,18.62,6
20161001|2016-08-26 02:30,26,18.625,18.63,18.62,18.62,5
20161001|2016-08-26 03:00,26,18.62,18.62,18.62,18.62,2
20161001|2016-08-26 04:00,26,18.655,18.655,18.655,18.655,1
20161001|2016-08-26 04:30,26,18.68,18.68,18.68,18.68,1
20161001|2016-08-26 05:00,26,18.67,18.67,18.67,18.67,1
20161001|2016-08-26 05:30,26,18.66,18.66,18.66,18.66,1
20161001|2016-08-26 06:00,26,18.695,18.695,18.695,18.695,2
20161001|2016-08-26 06:30,26,18.735,18.735,18.72,18.72,4
20161001|2016-08-26 07:00,26,18.72,18.72,18.72,18.72,1
20161001|2016-08-26 07:30,26,18.735,18.735,18.735,18.735,1
20161001|2016-08-26 08:00,26,18.705,18.705,18.68,18.68,3
20161001|2016-08-26 08:30,26,18.74,18.75,18.74,18.75,2
20161001|2016-08-26 09:00,26,18.66,19.055,18.65,18.96,19
20161001|2016-08-26 09:30,26,18.88,18.9,18.86,18.86,5
20161001|2016-08-26 10:00,26,18.915,18.915,18.86,18.865,5
20161001|2016-08-26 10:30,26,18.855,18.855,18.69,18.69,5
20161001|2016-08-26 11:00,26,18.67,18.67,18.67,18.67,1
20161001|2016-08-26 11:30,26,18.66,18.66,18.635,18.66,3
20161001|2016-08-26 12:00,26,18.695,18.695,18.695,18.695,1
20161001|2016-08-26 12:30,26,18.67,18.67,18.655,18.655,7
20161001|2016-08-26 13:00,26,18.645,18.645,18.645,18.645,3
20161001|2016-08-26 13:30,26,18.6,18.6,18.6,18.6,1
20161001|2016-08-26 14:30,26,18.65,18.65,18.65,18.65,1
20161001|2016-08-28 17:00,29,18.55,18.55,18.55,18.55,1
20161001|2016-08-28 18:00,29,18.6,18.6,18.6,18.6,1
20161001|2016-08-28 19:00,29,18.555,18.555,18.52,18.52,11
20161001|2016-08-28 19:30,29,18.515,18.52,18.475,18.52,17
20161001|2016-08-28 20:00,29,18.47,18.47,18.44,18.47,9
20161001|2016-08-28 21:00,29,18.47,18.485,18.47,18.485,3
20161001|2016-08-28 22:00,29,18.455,18.455,18.455,18.455,2
20161001|2016-08-28 23:00,29,18.485,18.485,18.485,18.485,1
20161001|2016-08-28 23:30,29,18.46,18.46,18.46,18.46,2
20161001|2016-08-29 00:00,29,18.49,18.49,18.49,18.49,1
20161001|2016-08-29 01:00,29,18.5,18.525,18.495,18.525,4
20161001|2016-08-29 01:30,29,18.53,18.53,18.53,18.53,1
20161001|2016-08-29 02:30,29,18.56,18.56,18.56,18.56,1
20161001|2016-08-29 05:00,29,18.56,18.56,18.56,18.56,5
20161001|2016-08-29 05:30,29,18.58,18.58,18.58,18.58,5
20161001|2016-08-29 06:00,29,18.6,18.635,18.6,18.635,11
20161001|2016-08-29 06:30,29,18.635,18.645,18.6,18.6,38
20161001|2016-08-29 07:00,29,18.595,18.595,18.57,18.57,38
20161001|2016-08-29 07:30,29,18.57,18.61,18.57,18.605,10
20161001|2016-08-29 08:00,29,18.64,18.64,18.625,18.625,4
20161001|2016-08-29 08:30,29,18.63,18.63,18.63,18.63,3
20161001|2016-08-29 09:00,29,18.65,18.665,18.65,18.665,4
20161001|2016-08-29 09:30,29,18.675,18.675,18.645,18.645,12
20161001|2016-08-29 10:00,29,18.68,18.705,18.655,18.705,20
20161001|2016-08-29 10:30,29,18.72,18.815,18.72,18.81,21
20161001|2016-08-29 11:00,29,18.785,18.785,18.745,18.75,10
20161001|2016-08-29 12:00,29,18.76,18.81,18.76,18.81,6
20161001|2016-08-29 12:30,29,18.83,18.85,18.83,18.83,10
20161001|2016-08-29 13:00,29,18.84,18.87,18.835,18.87,9
20161001|2016-08-29 13:30,29,18.88,18.88,18.86,18.86,2
20161001|2016-08-29 14:30,29,18.84,18.845,18.835,18.845,17
20161001|2016-08-29 15:30,29,18.85,18.9,18.85,18.9,3
20161001|2016-08-29 17:00,30,18.84,18.84,18.84,18.84,2
20161001|2016-08-29 17:30,30,18.84,18.84,18.835,18.835,6
20161001|2016-08-29 18:30,30,18.86,18.9,18.86,18.9,15
20161001|2016-08-29 19:00,30,18.95,18.95,18.95,18.95,1
20161001|2016-08-29 19:30,30,18.85,18.86,18.835,18.86,4
20161001|2016-08-29 20:00,30,18.82,18.82,18.82,18.82,2
20161001|2016-08-29 20:30,30,18.79,18.79,18.79,18.79,1
20161001|2016-08-29 21:00,30,18.785,18.785,18.785,18.785,1
20161001|2016-08-29 22:00,30,18.79,18.79,18.79,18.79,1
20161001|2016-08-29 22:30,30,18.78,18.78,18.78,18.78,5
20161001|2016-08-29 23:30,30,18.79,18.79,18.79,18.79,1
20161001|2016-08-30 00:00,30,18.77,18.77,18.77,18.77,1
20161001|2016-08-30 01:00,30,18.765,18.765,18.745,18.745,3
20161001|2016-08-30 01:30,30,18.73,18.73,18.715,18.715,5
20161001|2016-08-30 02:30,30,18.735,18.735,18.735,18.735,1
20161001|2016-08-30 03:30,30,18.745,18.765,18.745,18.765,5
20161001|2016-08-30 04:00,30,18.765,18.77,18.765,18.77,4
20161001|2016-08-30 05:30,30,18.775,18.815,18.775,18.815,17
20161001|2016-08-30 06:30,30,18.795,18.795,18.795,18.795,1
20161001|2016-08-30 07:00,30,18.81,18.81,18.795,18.8,4
20161001|2016-08-30 08:30,30,18.785,18.785,18.785,18.785,1
20161001|2016-08-30 09:30,30,18.735,18.735,18.67,18.695,4
20161001|2016-08-30 10:00,30,18.66,18.66,18.66,18.66,1
20161001|2016-08-30 10:30,30,18.635,18.635,18.615,18.625,5
20161001|2016-08-30 11:00,30,18.645,18.645,18.63,18.63,2
20161001|2016-08-30 11:30,30,18.625,18.625,18.615,18.625,4
20161001|2016-08-30 12:00,30,18.635,18.64,18.635,18.64,2
20161001|2016-08-30 13:00,30,18.62,18.62,18.61,18.61,10
20161001|2016-08-30 13:30,30,18.605,18.625,18.605,18.625,2
20161001|2016-08-30 14:30,30,18.6,18.6,18.6,18.6,1
20161001|2016-08-30 17:30,31,18.605,18.605,18.605,18.605,16
20161001|2016-08-30 18:00,31,18.625,18.625,18.625,18.625,1
20161001|2016-08-30 18:30,31,18.635,18.635,18.635,18.635,1
20161001|2016-08-30 19:00,31,18.575,18.575,18.565,18.565,3
20161001|2016-08-30 19:30,31,18.575,18.575,18.57,18.57,4
20161001|2016-08-30 20:00,31,18.65,18.67,18.65,18.67,6
20161001|2016-08-30 22:00,31,18.705,18.705,18.705,18.705,1
20161001|2016-08-30 22:30,31,18.77,18.795,18.77,18.795,3
20161001|2016-08-30 23:30,31,18.845,18.845,18.845,18.845,1
20161001|2016-08-31 00:00,31,18.8,18.8,18.8,18.8,2
20161001|2016-08-31 00:30,31,18.77,18.77,18.73,18.73,4
20161001|2016-08-31 01:00,31,18.7,18.7,18.7,18.7,2
20161001|2016-08-31 05:30,31,18.72,18.725,18.715,18.725,7
20161001|2016-08-31 06:00,31,18.67,18.67,18.64,18.64,4
20161001|2016-08-31 07:00,31,18.59,18.715,18.59,18.675,13
20161001|2016-08-31 07:30,31,18.625,18.625,18.575,18.615,8
20161001|2016-08-31 08:00,31,18.63,18.635,18.63,18.635,5
20161001|2016-08-31 08:30,31,18.725,18.73,18.71,18.71,4
20161001|2016-08-31 09:00,31,18.68,18.69,18.675,18.675,9
20161001|2016-08-31 09:30,31,18.65,18.67,18.65,18.67,6
20161001|2016-08-31 10:00,31,18.67,18.67,18.67,18.67,1
20161001|2016-08-31 11:00,31,18.72,18.72,18.72,18.72,3
20161001|2016-08-31 11:30,31,18.7,18.7,18.68,18.68,3
20161001|2016-08-31 15:30,31,18.655,18.655,18.655,18.655,2
20161001|2016-08-31 19:00,1,18.77,18.77,18.77,18.77,1
20161001|2016-08-31 19:30,1,18.765,18.765,18.765,18.765,2
20161001|2016-09-01 00:00,1,18.67,18.67,18.67,18.67,1
20161001|2016-09-01 00:30,1,18.69,18.69,18.69,18.69,1
20161001|2016-09-01 03:30,1,18.66,18.66,18.66,18.66,2
20161001|2016-09-01 06:00,1,18.68,18.68,18.68,18.68,2
20161001|2016-09-01 07:30,1,18.62,18.63,18.615,18.615,20
20161001|2016-09-01 08:00,1,18.675,18.7,18.675,18.69,10
20161001|2016-09-01 09:00,1,18.725,18.77,18.715,18.75,11
20161001|2016-09-01 09:30,1,18.77,18.81,18.765,18.81,8
20161001|2016-09-01 10:00,1,18.79,18.88,18.79,18.865,14
20161001|2016-09-01 11:00,1,18.83,18.83,18.825,18.825,4
20161001|2016-09-01 11:30,1,18.925,18.925,18.89,18.89,11
20161001|2016-09-01 12:00,1,18.885,18.895,18.865,18.895,14
20161001|2016-09-01 12:30,1,18.86,18.86,18.85,18.85,3
20161001|2016-09-01 13:00,1,18.855,18.855,18.855,18.855,2
20161001|2016-09-01 14:00,1,18.87,18.87,18.87,18.87,1
20161001|2016-09-01 15:30,1,18.9,18.9,18.9,18.9,3
20161001|2016-09-01 18:00,2,18.93,18.93,18.93,18.93,1
20161001|2016-09-01 18:30,2,18.915,18.915,18.915,18.915,1
20161001|2016-09-01 19:00,2,18.915,18.915,18.9,18.9,4
20161001|2016-09-01 19:30,2,18.94,18.94,18.94,18.94,1
20161001|2016-09-01 20:00,2,18.895,18.895,18.895,18.895,1
20161001|2016-09-01 20:30,2,18.905,18.955,18.905,18.955,2
20161001|2016-09-01 21:00,2,18.945,18.945,18.945,18.945,1
20161001|2016-09-01 21:30,2,18.985,18.99,18.985,18.99,2
20161001|2016-09-02 00:00,2,18.925,18.925,18.925,18.925,1
20161001|2016-09-02 00:30,2,18.935,18.935,18.9,18.9,3
20161001|2016-09-02 02:30,2,18.875,18.875,18.875,18.875,1
20161001|2016-09-02 05:30,2,18.785,18.785,18.775,18.775,2
20161001|2016-09-02 06:00,2,18.85,18.85,18.85,18.85,1
20161001|2016-09-02 06:30,2,18.86,18.865,18.84,18.865,8
20161001|2016-09-02 07:00,2,18.87,19.055,18.855,19.055,9
20161001|2016-09-02 07:30,2,19.19,19.31,19.165,19.26,58
20161001|2016-09-02 08:00,2,19.19,19.205,19.14,19.205,68
20161001|2016-09-02 08:30,2,19.23,19.29,19.205,19.25,31
20161001|2016-09-02 09:00,2,19.27,19.3,19.155,19.2,35
20161001|2016-09-02 09:30,2,19.22,19.22,19.165,19.175,86
20161001|2016-09-02 10:00,2,19.175,19.175,19.175,19.175,1
20161001|2016-09-02 10:30,2,19.25,19.25,19.24,19.245,29
20161001|2016-09-02 11:00,2,19.21,19.235,19.21,19.235,24
20161001|2016-09-02 12:30,2,19.305,19.305,19.285,19.285,6
20161001|2016-09-02 13:00,2,19.34,19.38,19.34,19.38,63
20161001|2016-09-02 13:30,2,19.385,19.39,19.345,19.345,14
20161001|2016-09-02 14:00,2,19.345,19.4,19.345,19.38,9
20161001|2016-09-02 14:30,2,19.41,19.415,19.41,19.415,4
20161001|2016-09-02 15:00,2,19.42,19.42,19.4,19.415,6
20161001|2016-09-02 15:30,2,19.45,19.45,19.45,19.45,2
20161001|2016-09-04 17:00,6,19.31,19.42,19.31,19.4,7
20161001|2016-09-04 19:00,6,19.41,19.415,19.41,19.415,3
20161001|2016-09-04 19:30,6,19.385,19.385,19.385,19.385,1
20161001|2016-09-04 20:00,6,19.325,19.4,19.325,19.4,5
20161001|2016-09-04 20:30,6,19.38,19.39,19.375,19.375,4
20161001|2016-09-04 21:30,6,19.37,19.375,19.365,19.375,3
20161001|2016-09-04 22:00,6,19.37,19.37,19.365,19.365,2
20161001|2016-09-04 22:30,6,19.36,19.36,19.345,19.345,2
20161001|2016-09-05 01:30,6,19.4,19.425,19.4,19.425,2
20161001|2016-09-05 02:30,6,19.405,19.405,19.405,19.405,3
20161001|2016-09-05 03:00,6,19.4,19.4,19.37,19.37,4
20161001|2016-09-05 03:30,6,19.37,19.37,19.37,19.37,2
20161001|2016-09-05 04:00,6,19.43,19.435,19.43,19.435,2
20161001|2016-09-05 04:30,6,19.44,19.5,19.44,19.5,26
20161001|2016-09-05 05:00,6,19.44,19.44,19.415,19.415,7
20161001|2016-09-05 05:30,6,19.5,19.52,19.5,19.52,14
20161001|2016-09-05 07:00,6,19.485,19.485,19.46,19.475,5
20161001|2016-09-05 07:30,6,19.465,19.465,19.465,19.465,1
20161001|2016-09-05 08:00,6,19.435,19.475,19.435,19.475,6
20161001|2016-09-05 08:30,6,19.455,19.455,19.455,19.455,1
20161001|2016-09-05 09:30,6,19.5,19.5,19.5,19.5,2
20161001|2016-09-05 10:00,6,19.52,19.53,19.52,19.53,12
20161001|2016-09-05 10:30,6,19.535,19.56,19.53,19.54,6
20161001|2016-09-05 17:00,6,19.51,19.51,19.51,19.51,2
20161001|2016-09-05 19:30,6,19.545,19.545,19.545,19.545,1
20161001|2016-09-05 20:00,6,19.505,19.51,19.5,19.5,6
20161001|2016-09-05 20:30,6,19.505,19.505,19.49,19.49,4
20161001|2016-09-05 21:30,6,19.55,19.55,19.55,19.55,2
20161001|2016-09-05 22:00,6,19.55,19.55,19.55,19.55,2
20161001|2016-09-05 23:30,6,19.525,19.525,19.525,19.525,4
20161001|2016-09-06 00:30,6,19.52,19.52,19.52,19.52,1
20161001|2016-09-06 01:30,6,19.525,19.525,19.525,19.525,2
20161001|2016-09-06 02:00,6,19.58,19.58,19.58,19.58,2
20161001|2016-09-06 03:30,6,19.54,19.54,19.54,19.54,5
20161001|2016-09-06 04:00,6,19.54,19.54,19.54,19.54,1
20161001|2016-09-06 06:00,6,19.545,19.545,19.545,19.545,1
20161001|2016-09-06 06:30,6,19.57,19.57,19.57,19.57,2
20161001|2016-09-06 07:00,6,19.575,19.585,19.575,19.585,3
20161001|2016-09-06 07:30,6,19.59,19.655,19.59,19.61,15
20161001|2016-09-06 08:00,6,19.61,19.66,19.61,19.66,18
20161001|2016-09-06 08:30,6,19.645,19.655,19.62,19.645,36
20161001|2016-09-06 09:00,6,19.695,19.74,19.685,19.74,13
20161001|2016-09-06 09:30,6,19.77,19.805,19.77,19.805,4
20161001|2016-09-06 10:00,6,19.77,19.77,19.77,19.77,4
20161001|2016-09-06 10:30,6,19.79,19.79,19.79,19.79,2
20161001|2016-09-06 11:00,6,19.81,19.83,19.81,19.83,3
20161001|2016-09-06 11:30,6,19.875,19.965,19.875,19.965,16
20161001|2016-09-06 12:00,6,19.95,20.075,19.95,20.075,18
20161001|2016-09-06 12:30,6,20.11,20.12,20.11,20.12,8
20161001|2016-09-06 13:00,6,20.055,20.065,20.035,20.065,5
20161001|2016-09-06 13:30,6,20.06,20.06,20.04,20.06,11
20161001|2016-09-06 14:00,6,20.09,20.095,20.09,20.095,4
20161001|2016-09-06 14:30,6,20.07,20.08,20.07,20.08,5
20161001|2016-09-06 15:00,6,20.075,20.075,20.075,20.075,4
20161001|2016-09-06 15:30,6,20.055,20.075,20.055,20.075,2
20161001|2016-09-06 19:00,7,20.115,20.115,20.115,20.115,1
20161001|2016-09-06 23:00,7,20.035,20.035,20.015,20.015,3
20161001|2016-09-06 23:30,7,20.015,20.015,20.015,20.015,1
20161001|2016-09-07 00:00,7,20.02,20.025,20.02,20.025,6
20161001|2016-09-07 00:30,7,20.005,20.005,19.995,19.995,5
20161001|2016-09-07 01:30,7,19.985,19.985,19.975,19.975,2
20161001|2016-09-07 02:00,7,19.965,19.965,19.945,19.945,4
20161001|2016-09-07 02:30,7,19.935,19.935,19.915,19.915,4
20161001|2016-09-07 03:00,7,19.905,19.905,19.905,19.905,1
20161001|2016-09-07 04:30,7,19.95,19.95,19.95,19.95,1
20161001|2016-09-07 05:00,7,19.935,19.935,19.935,19.935,1
20161001|2016-09-07 06:30,7,19.925,19.925,19.925,19.925,1
20161001|2016-09-07 07:00,7,19.915,19.975,19.9,19.975,9
20161001|2016-09-07 07:30,7,19.995,20.025,19.995,20.025,2
20161001|2016-09-07 08:00,7,19.99,19.99,19.99,19.99,7
20161001|2016-09-07 08:30,7,19.99,19.99,19.975,19.975,3
20161001|2016-09-07 09:00,7,19.945,19.945,19.84,19.84,12
20161001|2016-09-07 09:30,7,19.865,19.865,19.855,19.855,13
20161001|2016-09-07 10:00,7,19.805,19.805,19.8,19.8,8
20161001|2016-09-07 10:30,7,19.815,19.815,19.815,19.815,4
20161001|2016-09-07 11:00,7,19.75,19.76,19.75,19.76,10
20161001|2016-09-07 11:30,7,19.755,19.755,19.755,19.755,2
20161001|2016-09-07 14:00,7,19.8,19.8,19.8,19.8,5
20161001|2016-09-07 18:30,8,19.83,19.83,19.83,19.83,1
20161001|2016-09-07 21:00,8,19.875,19.875,19.875,19.875,1
20161001|2016-09-08 00:00,8,19.895,19.905,19.895,19.895,8
20161001|2016-09-08 01:00,8,19.915,19.915,19.905,19.905,2
20161001|2016-09-08 02:00,8,19.93,19.93,19.93,19.93,1
20161001|2016-09-08 04:30,8,19.925,19.925,19.925,19.925,1
20161001|2016-09-08 06:00,8,19.895,19.895,19.88,19.88,5
20161001|2016-09-08 06:30,8,19.87,19.87,19.86,19.86,2
20161001|2016-09-08 07:00,8,19.87,19.915,19.87,19.915,5
20161001|2016-09-08 07:30,8,19.84,19.87,19.835,19.87,12
20161001|2016-09-08 08:00,8,19.81,19.81,19.805,19.805,3
20161001|2016-09-08 08:30,8,19.855,19.855,19.855,19.855,4
20161001|2016-09-08 09:00,8,19.705,19.745,19.705,19.745,6
20161001|2016-09-08 09:30,8,19.76,19.76,19.76,19.76,3
20161001|2016-09-08 10:30,8,19.685,19.71,19.685,19.71,2
20161001|2016-09-08 11:00,8,19.645,19.65,19.6,19.6,15
20161001|2016-09-08 11:30,8,19.58,19.605,19.57,19.595,5
20161001|2016-09-08 12:00,8,19.58,19.58,19.58,19.58,1
20161001|2016-09-08 12:30,8,19.615,19.615,19.61,19.61,3
20161001|2016-09-08 13:30,8,19.625,19.625,19.625,19.625,1
20161001|2016-09-08 14:00,8,19.61,19.61,19.61,19.61,1
20161001|2016-09-08 14:30,8,19.62,19.62,19.615,19.615,3
20161001|2016-09-08 15:00,8,19.63,19.63,19.63,19.63,3
20161001|2016-09-08 17:00,9,19.63,19.63,19.63,19.63,1
20161001|2016-09-08 18:00,9,19.61,19.61,19.61,19.61,1
20161001|2016-09-08 19:00,9,19.61,19.61,19.61,19.61,5
20161001|2016-09-08 19:30,9,19.59,19.59,19.59,19.59,1
20161001|2016-09-08 20:00,9,19.615,19.615,19.595,19.595,4
20161001|2016-09-08 20:30,9,19.625,19.625,19.625,19.625,1
20161001|2016-09-08 21:00,9,19.625,19.625,19.625,19.625,1
20161001|2016-09-09 00:00,9,19.62,19.62,19.62,19.62,1
20161001|2016-09-09 00:30,9,19.61,19.61,19.61,19.61,1
20161001|2016-09-09 01:00,9,19.55,19.55,19.55,19.55,1
20161001|2016-09-09 02:00,9,19.53,19.53,19.53,19.53,2
20161001|2016-09-09 03:00,9,19.495,19.495,19.495,19.495,2
20161001|2016-09-09 04:00,9,19.505,19.505,19.505,19.505,5
20161001|2016-09-09 06:00,9,19.405,19.45,19.4,19.45,8
20161001|2016-09-09 06:30,9,19.45,19.45,19.45,19.45,1
20161001|2016-09-09 07:00,9,19.49,19.52,19.49,19.49,8
20161001|2016-09-09 07:30,9,19.49,19.49,19.45,19.455,14
20161001|2016-09-09 08:00,9,19.445,19.445,19.445,19.445,1
20161001|2016-09-09 08:30,9,19.4,19.4,19.33,19.34,11
20161001|2016-09-09 09:00,9,19.355,19.355,19.355,19.355,1
20161001|2016-09-09 09:30,9,19.375,19.375,19.375,19.375,1
20161001|2016-09-09 10:00,9,19.41,19.41,19.41,19.41,1
20161001|2016-09-09 10:30,9,19.395,19.395,19.38,19.38,3
20161001|2016-09-09 11:30,9,19.36,19.36,19.36,19.36,1
20161001|2016-09-09 12:00,9,19.295,19.295,19.285,19.285,6
20161001|2016-09-09 12:30,9,19.265,19.27,19.265,19.27,2
20161001|2016-09-09 13:00,9,19.205,19.215,19.205,19.215,3
20161001|2016-09-09 13:30,9,19.215,19.215,19.215,19.215,1
20161001|2016-09-09 14:00,9,19.13,19.13,19.095,19.095,5
20161001|2016-09-09 14:30,9,19.08,19.08,19.08,19.08,2
20161001|2016-09-09 15:00,9,19.065,19.065,19.045,19.045,2
20161001|2016-09-11 17:00,12,19.115,19.115,19.07,19.085,5
20161001|2016-09-11 17:30,12,19.115,19.115,19.115,19.115,2
20161001|2016-09-11 18:00,12,19.08,19.08,19.08,19.08,2
20161001|2016-09-11 18:30,12,19.09,19.09,19.09,19.09,3
20161001|2016-09-11 19:00,12,19,19,18.875,18.875,8
20161001|2016-09-11 20:00,12,18.87,18.93,18.86,18.86,9
20161001|2016-09-11 20:30,12,18.83,18.83,18.83,18.83,1
20161001|2016-09-11 21:00,12,18.865,18.88,18.865,18.88,4
20161001|2016-09-11 21:30,12,18.9,18.9,18.9,18.9,1
20161001|2016-09-11 22:30,12,18.91,18.91,18.91,18.91,1
20161001|2016-09-11 23:00,12,18.91,18.92,18.91,18.92,5
20161001|2016-09-12 00:00,12,18.925,18.925,18.925,18.925,1
20161001|2016-09-12 00:30,12,18.935,18.935,18.935,18.935,2
20161001|2016-09-12 03:00,12,18.975,18.985,18.975,18.985,4
20161001|2016-09-12 04:00,12,18.98,18.98,18.98,18.98,1
20161001|2016-09-12 04:30,12,18.94,18.94,18.94,18.94,4
20161001|2016-09-12 05:00,12,18.89,18.89,18.8,18.8,7
20161001|2016-09-12 06:00,12,18.77,18.775,18.77,18.775,7
20161001|2016-09-12 06:30,12,18.835,18.835,18.835,18.835,1
20161001|2016-09-12 07:00,12,18.835,18.835,18.835,18.835,1
20161001|2016-09-12 07:30,12,18.865,18.865,18.865,18.865,1
20161001|2016-09-12 08:00,12,18.915,18.915,18.915,18.915,5
20161001|2016-09-12 09:00,12,18.97,18.97,18.97,18.97,1
20161001|2016-09-12 09:30,12,18.91,18.91,18.91,18.91,1
20161001|2016-09-12 10:00,12,18.89,18.89,18.89,18.89,10
20161001|2016-09-12 10:30,12,18.845,18.845,18.815,18.815,6
20161001|2016-09-12 11:00,12,18.8,18.835,18.79,18.835,8
20161001|2016-09-12 11:30,12,18.84,18.84,18.835,18.835,2
20161001|2016-09-12 12:00,12,18.925,19.07,18.895,18.895,22
20161001|2016-09-12 12:30,12,18.855,19,18.855,19,14
20161001|2016-09-12 13:00,12,19.04,19.08,19.04,19.08,5
20161001|2016-09-12 13:30,12,19.13,19.15,19.095,19.15,6
20161001|2016-09-12 14:00,12,19.14,19.14,19.14,19.14,1
20161001|2016-09-12 14:30,12,19.13,19.13,19.13,19.13,1
20161001|2016-09-12 15:00,12,19.105,19.105,19.105,19.105,1
20161001|2016-09-12 15:30,12,19.095,19.095,19.095,19.095,1
20161001|2016-09-12 17:30,13,19.105,19.105,19.105,19.105,1
20161001|2016-09-12 18:00,13,19.125,19.125,19.125,19.125,1
20161001|2016-09-12 18:30,13,19.14,19.14,19.14,19.14,1
20161001|2016-09-12 19:00,13,19.205,19.205,19.205,19.205,4
20161001|2016-09-12 19:30,13,19.24,19.24,19.23,19.23,7
20161001|2016-09-12 20:00,13,19.205,19.205,19.205,19.205,1
20161001|2016-09-12 21:00,13,19.245,19.245,19.245,19.245,1
20161001|2016-09-12 21:30,13,19.26,19.26,19.25,19.25,2
20161001|2016-09-13 00:00,13,19.2,19.2,19.175,19.175,2
20161001|2016-09-13 00:30,13,19.16,19.16,19.15,19.15,2
20161001|2016-09-13 01:00,13,19.155,19.16,19.155,19.16,2
20161001|2016-09-13 02:00,13,19.105,19.105,19.105,19.105,1
20161001|2016-09-13 03:00,13,19.205,19.205,19.15,19.15,5
20161001|2016-09-13 04:00,13,19.165,19.165,19.165,19.165,1
20161001|2016-09-13 05:30,13,19.105,19.105,19.1,19.1,2
20161001|2016-09-13 06:00,13,19.125,19.125,19.125,19.125,1
20161001|2016-09-13 06:30,13,19.095,19.095,19.065,19.065,2
20161001|2016-09-13 07:00,13,19.05,19.12,19.05,19.115,7
20161001|2016-09-13 07:30,13,19.01,19.025,19.01,19.02,3
20161001|2016-09-13 08:00,13,19.06,19.06,19.06,19.06,1
20161001|2016-09-13 08:30,13,19,19,18.955,18.955,3
20161001|2016-09-13 09:00,13,18.945,18.99,18.945,18.99,3
20161001|2016-09-13 10:00,13,18.91,18.91,18.91,18.91,1
20161001|2016-09-13 11:00,13,18.895,18.9,18.85,18.85,6
20161001|2016-09-13 12:00,13,18.815,18.9,18.815,18.895,6
20161001|2016-09-13 12:30,13,18.865,18.87,18.865,18.87,5
20161001|2016-09-13 13:00,13,18.89,18.89,18.89,18.89,2
20161001|2016-09-13 14:30,13,18.88,18.88,18.88,18.88,1
20161001|2016-09-13 17:00,14,18.88,18.88,18.88,18.88,1
20161001|2016-09-13 18:00,14,18.9,18.9,18.9,18.9,2
20161001|2016-09-13 18:30,14,18.915,18.915,18.915,18.915,1
20161001|2016-09-13 19:00,14,18.91,18.91,18.91,18.91,1
20161001|2016-09-13 19:30,14,18.84,18.84,18.835,18.835,3
20161001|2016-09-13 20:00,14,18.85,18.85,18.85,18.85,1
20161001|2016-09-13 21:00,14,18.85,18.85,18.85,18.85,3
20161001|2016-09-13 23:30,14,18.88,18.92,18.88,18.92,2
20161001|2016-09-14 00:00,14,18.92,18.97,18.92,18.97,3
20161001|2016-09-14 01:30,14,19.02,19.02,19.02,19.02,4
20161001|2016-09-14 02:00,14,19.005,19.005,19.005,19.005,1
20161001|2016-09-14 03:00,14,19,19.05,19,19.05,2
20161001|2016-09-14 04:30,14,19.105,19.105,19.105,19.105,1
20161001|2016-09-14 06:00,14,19.03,19.03,19.03,19.03,1
20161001|2016-09-14 06:30,14,18.94,18.94,18.94,18.94,1
20161001|2016-09-14 07:00,14,18.975,18.975,18.955,18.955,3
20161001|2016-09-14 07:30,14,18.975,18.975,18.975,18.975,2
20161001|2016-09-14 08:00,14,18.97,18.97,18.94,18.94,6
20161001|2016-09-14 08:30,14,19.005,19.02,18.98,18.985,6
20161001|2016-09-14 09:00,14,18.965,19.06,18.965,19.06,6
20161001|2016-09-14 09:30,14,19.03,19.03,19,19.01,4
20161001|2016-09-14 10:00,14,18.99,19.065,18.99,19.065,4
20161001|2016-09-14 10:30,14,19.01,19.01,19.01,19.01,1
20161001|2016-09-14 11:00,14,19.05,19.06,19.025,19.025,14
20161001|2016-09-14 11:30,14,19.03,19.03,19.01,19.01,3
20161001|2016-09-14 12:00,14,19,19.005,19,19.005,2
20161001|2016-09-14 12:30,14,19,19,19,19,1
20161001|2016-09-14 13:00,14,18.95,18.95,18.94,18.94,2
20161001|2016-09-14 13:30,14,19.005,19.005,19.005,19.005,1
20161001|2016-09-14 14:30,14,18.965,18.965,18.965,18.965,1
20161001|2016-09-14 18:00,15,18.985,18.985,18.985,18.985,1
20161001|2016-09-14 18:30,15,18.98,18.98,18.98,18.98,1
20161001|2016-09-14 19:00,15,18.95,18.955,18.95,18.955,2
20161001|2016-09-14 20:00,15,18.93,18.98,18.93,18.98,2
20161001|2016-09-14 21:00,15,19.02,19.025,19.02,19.025,2
20161001|2016-09-14 22:30,15,18.96,18.96,18.9,18.9,4
20161001|2016-09-14 23:00,15,18.925,18.925,18.925,18.925,1
20161001|2016-09-15 02:00,15,18.9,18.91,18.9,18.91,2
20161001|2016-09-15 04:30,15,19.025,19.025,19.025,19.025,1
20161001|2016-09-15 05:00,15,19.015,19.015,19.015,19.015,1
20161001|2016-09-15 05:30,15,18.985,18.985,18.985,18.985,1
20161001|2016-09-15 06:00,15,18.97,18.995,18.97,18.995,2
20161001|2016-09-15 07:00,15,19.12,19.12,19.12,19.12,1
20161001|2016-09-15 07:30,15,19.13,19.185,19.005,19.005,15
20161001|2016-09-15 08:00,15,18.95,18.95,18.95,18.95,2
20161001|2016-09-15 08:30,15,18.93,18.93,18.805,18.865,19
20161001|2016-09-15 09:00,15,18.905,18.955,18.905,18.94,3
20161001|2016-09-15 09:30,15,18.95,19.01,18.95,19.01,2
20161001|2016-09-15 10:00,15,19.055,19.055,19.025,19.025,2
20161001|2016-09-15 10:30,15,19.04,19.085,19.04,19.085,3
20161001|2016-09-15 11:00,15,19.085,19.085,19.085,19.085,1
20161001|2016-09-15 12:00,15,18.985,18.985,18.985,18.985,1
20161001|2016-09-15 13:00,15,19.05,19.05,19.045,19.045,2
20161001|2016-09-15 14:00,15,19.015,19.015,19.015,19.015,1
20161001|2016-09-15 18:00,16,18.96,18.96,18.96,18.96,1
20161001|2016-09-15 22:00,16,18.96,18.96,18.96,18.96,1
20161001|2016-09-15 22:30,16,18.905,18.905,18.905,18.905,2
20161001|2016-09-15 23:00,16,18.885,18.885,18.885,18.885,1
20161001|2016-09-16 00:30,16,18.95,18.95,18.95,18.95,1
20161001|2016-09-16 01:00,16,18.945,18.945,18.945,18.945,1
20161001|2016-09-16 03:30,16,18.98,18.98,18.98,18.98,1
20161001|2016-09-16 05:30,16,18.89,18.89,18.89,18.89,1
20161001|2016-09-16 06:00,16,18.89,18.89,18.89,18.89,3
20161001|2016-09-16 07:00,16,18.925,18.925,18.925,18.925,1
20161001|2016-09-16 07:30,16,18.86,18.86,18.845,18.86,8
20161001|2016-09-16 08:00,16,18.87,18.87,18.685,18.685,14
20161001|2016-09-16 08:30,16,18.75,18.75,18.72,18.74,4
20161001|2016-09-16 09:00,16,18.745,18.745,18.73,18.73,3
20161001|2016-09-16 09:30,16,18.76,18.76,18.76,18.76,2
20161001|2016-09-16 10:30,16,18.745,18.745,18.745,18.745,3
20161001|2016-09-16 11:00,16,18.775,18.775,18.775,18.775,3
20161001|2016-09-16 11:30,16,18.8,18.8,18.8,18.8,2
20161001|2016-09-16 15:30,16,18.775,18.775,18.775,18.775,1
20161001|2016-09-18 21:30,19,19.125,19.125,19.125,19.125,3
20161001|2016-09-19 02:30,19,19.11,19.11,19.11,19.11,5
20161001|2016-09-19 07:00,19,19.11,19.25,19.11,19.25,7
20161001|2016-09-19 07:30,19,19.2,19.2,19.18,19.18,4
20161001|2016-09-19 08:00,19,19.18,19.18,19.18,19.18,1
20161001|2016-09-19 09:00,19,19.225,19.23,19.225,19.23,6
20161001|2016-09-19 09:30,19,19.27,19.27,19.24,19.24,2
20161001|2016-09-19 10:00,19,19.24,19.24,19.24,19.24,1
20161001|2016-09-19 11:00,19,19.23,19.23,19.23,19.23,1
20161001|2016-09-19 11:30,19,19.25,19.25,19.25,19.25,2
20161001|2016-09-19 12:00,19,19.22,19.225,19.22,19.225,5
20161001|2016-09-19 12:30,19,19.22,19.22,19.22,19.22,1
20161001|2016-09-19 18:30,20,19.2,19.2,19.2,19.2,2
20161001|2016-09-19 19:30,20,19.27,19.27,19.27,19.27,2
20161001|2016-09-20 00:30,20,19.23,19.23,19.23,19.23,2
20161001|2016-09-20 01:30,20,19.215,19.22,19.215,19.22,4
20161001|2016-09-20 02:30,20,19.22,19.22,19.22,19.22,2
20161001|2016-09-20 03:00,20,19.2,19.2,19.2,19.2,4
20161001|2016-09-20 04:00,20,19.19,19.19,19.19,19.19,1
20161001|2016-09-20 07:00,20,19.21,19.21,19.21,19.21,1
20161001|2016-09-20 08:00,20,19.14,19.14,19.14,19.14,1
20161001|2016-09-20 08:30,20,19.1,19.1,19.1,19.1,1
20161001|2016-09-20 09:00,20,19.135,19.155,19.135,19.155,7
20161001|2016-09-20 10:30,20,19.24,19.24,19.24,19.24,1
20161001|2016-09-20 18:30,21,19.28,19.28,19.28,19.28,2
20161001|2016-09-20 23:00,21,19.24,19.24,19.24,19.24,1
20161001|2016-09-21 01:00,21,19.35,19.35,19.35,19.35,1
20161001|2016-09-21 01:30,21,19.4,19.4,19.4,19.4,1
20161001|2016-09-21 02:00,21,19.435,19.435,19.435,19.435,4
20161001|2016-09-21 02:30,21,19.45,19.45,19.43,19.43,4
20161001|2016-09-21 03:00,21,19.35,19.35,19.35,19.35,1
20161001|2016-09-21 04:30,21,19.46,19.46,19.43,19.43,4
20161001|2016-09-21 06:30,21,19.46,19.48,19.46,19.48,2
20161001|2016-09-21 07:00,21,19.53,19.65,19.53,19.65,16
20161001|2016-09-21 07:30,21,19.65,19.65,19.65,19.65,3
20161001|2016-09-21 08:00,21,19.605,19.605,19.58,19.605,10
20161001|2016-09-21 08:30,21,19.62,19.62,19.62,19.62,2
20161001|2016-09-21 09:30,21,19.71,19.725,19.71,19.725,5
20161001|2016-09-21 10:00,21,19.75,19.75,19.75,19.75,1
20161001|2016-09-21 12:30,21,19.685,19.685,19.68,19.68,8
20161001|2016-09-21 13:00,21,19.615,19.805,19.615,19.7,14
20161001|2016-09-21 13:30,21,19.6,19.765,19.585,19.765,11
20161001|2016-09-21 14:00,21,19.85,19.86,19.85,19.86,3
20161001|2016-09-21 14:30,21,19.87,19.87,19.845,19.845,2
20161001|2016-09-21 15:00,21,19.815,19.815,19.81,19.815,4
20161001|2016-09-21 15:30,21,19.845,19.845,19.845,19.845,1
20161001|2016-09-21 19:00,22,19.86,19.86,19.86,19.86,1
20161001|2016-09-21 20:30,22,19.86,19.86,19.86,19.86,1
20161001|2016-09-21 23:00,22,19.81,19.81,19.81,19.81,2
20161001|2016-09-21 23:30,22,19.815,19.815,19.815,19.815,1
20161001|2016-09-22 02:00,22,19.75,19.75,19.75,19.75,4
20161001|2016-09-22 05:00,22,19.775,19.775,19.775,19.775,5
20161001|2016-09-22 06:00,22,19.85,19.885,19.85,19.885,3
20161001|2016-09-22 06:30,22,19.95,19.95,19.95,19.95,1
20161001|2016-09-22 07:00,22,19.9,19.9,19.9,19.9,2
20161001|2016-09-22 07:30,22,19.94,19.94,19.94,19.94,1
20161001|2016-09-22 08:00,22,19.945,19.945,19.945,19.945,1
20161001|2016-09-22 08:30,22,20.015,20.04,19.99,20.04,8
20161001|2016-09-22 09:00,22,20.055,20.055,20.03,20.04,29
20161001|2016-09-22 10:00,22,19.99,19.99,19.99,19.99,3
20161001|2016-09-22 10:30,22,19.99,20.025,19.99,20.025,2
20161001|2016-09-22 11:00,22,20.04,20.04,20.04,20.04,2
20161001|2016-09-22 20:30,23,19.85,19.85,19.85,19.85,2
20161001|2016-09-22 21:30,23,19.785,19.785,19.785,19.785,4
20161001|2016-09-23 00:30,23,19.82,19.82,19.82,19.82,4
20161001|2016-09-23 02:00,23,19.85,19.85,19.85,19.85,1
20161001|2016-09-23 02:30,23,19.82,19.82,19.82,19.82,1
20161001|2016-09-23 07:00,23,19.9,19.9,19.885,19.885,2
20161001|2016-09-23 08:00,23,19.795,19.82,19.795,19.82,5
20161001|2016-09-23 08:30,23,19.85,19.85,19.8,19.8,3
20161001|2016-09-23 09:00,23,19.82,19.82,19.785,19.785,7
20161001|2016-09-23 09:30,23,19.82,19.82,19.82,19.82,1
20161001|2016-09-23 10:30,23,19.75,19.75,19.75,19.75,1
20161001|2016-09-23 11:00,23,19.75,19.775,19.75,19.765,3
20161001|2016-09-23 12:30,23,19.6,19.635,19.59,19.635,4
20161001|2016-09-25 18:00,26,19.72,19.72,19.72,19.72,1
20161001|2016-09-25 19:30,26,19.695,19.695,19.695,19.695,1
20161001|2016-09-25 21:30,26,19.545,19.545,19.545,19.545,1
20161001|2016-09-26 00:30,26,19.55,19.55,19.55,19.55,1
20161001|2016-09-26 02:30,26,19.53,19.53,19.46,19.46,2
20161001|2016-09-26 07:00,26,19.5,19.5,19.5,19.5,5
20161001|2016-09-26 07:30,26,19.48,19.48,19.48,19.48,1
20161001|2016-09-26 08:00,26,19.57,19.57,19.57,19.57,7
20161001|2016-09-26 08:30,26,19.65,19.65,19.6,19.6,2
20161001|2016-09-26 10:30,26,19.6,19.6,19.555,19.555,2
20161001|2016-09-26 11:00,26,19.525,19.525,19.505,19.505,3
20161001|2016-09-26 11:30,26,19.51,19.51,19.5,19.5,2
20161001|2016-09-26 12:00,26,19.515,19.52,19.515,19.52,14
20161001|2016-09-26 19:30,27,19.43,19.43,19.43,19.43,1
20161001|2016-09-26 20:30,27,19.495,19.495,19.495,19.495,1
20161001|2016-09-27 03:00,27,19.5,19.5,19.5,19.5,2
20161001|2016-09-27 07:00,27,19.425,19.425,19.425,19.425,2
20161001|2016-09-27 07:30,27,19.335,19.335,19.335,19.335,1
20161001|2016-09-27 08:00,27,19.32,19.32,19.23,19.25,4
20161001|2016-09-27 08:30,27,19.225,19.225,19.225,19.225,1
20161001|2016-09-27 09:00,27,19.245,19.245,19.245,19.245,1
20161001|2016-09-27 09:30,27,19.22,19.25,19.21,19.21,3
20161001|2016-09-27 10:00,27,19.2,19.2,19.185,19.185,3
20161001|2016-09-27 10:30,27,19.155,19.155,18.99,18.99,4
20161001|2016-09-27 11:00,27,19.055,19.055,19.055,19.055,2
20161001|2016-09-27 12:00,27,19.09,19.12,19.09,19.12,16
20161001|2016-09-27 14:30,27,19.135,19.135,19.135,19.135,1
20161001|2016-09-27 22:30,28,19.01,19.01,19.01,19.01,1
20161001|2016-09-28 07:00,28,19.125,19.125,19.125,19.125,2
20161001|2016-09-28 07:30,28,19.09,19.09,19.09,19.09,1
20161001|2016-09-28 08:00,28,19.04,19.04,19.04,19.04,1
20161001|2016-09-28 08:30,28,19.08,19.08,19.055,19.055,4
20161001|2016-09-28 09:30,28,19.01,19.01,19.01,19.01,1
20161001|2016-09-28 12:30,28,19.065,19.065,19.065,19.065,15
20161001|2016-09-28 13:00,28,19.135,19.14,19.135,19.14,10
20161001|2016-09-28 23:30,29,19.225,19.225,19.225,19.225,1
20161001|2016-09-29 07:30,29,19.01,19.01,19.01,19.01,2
20161001|2016-09-29 08:00,29,19.065,19.065,19.065,19.065,1
20161001|2016-09-29 09:30,29,19.045,19.045,19.045,19.045,1
20161001|2016-09-30 07:30,30,19.4,19.6,19.4,19.6,55
20161001|2016-09-30 08:30,30,19.46,19.46,19.46,19.46,2
20161001|2016-09-30 09:00,30,19.25,19.25,19.25,19.25,10
20161001|2016-09-30 11:30,30,19.15,19.15,19.15,19.15,2
20161001|2016-09-30 15:30,30,19.17,19.17,19.17,19.17,1
20161001|2016-10-03 12:00,3,18.87,18.87,18.835,18.845,3
20161001|2016-10-03 12:30,3,18.8,18.8,18.8,18.8,6
20161001|2016-10-04 07:30,4,18.5,18.5,18.5,18.5,1
20161001|2016-10-05 07:00,5,17.85,17.85,17.85,17.85,4
20161001|2016-10-05 09:30,5,17.75,17.75,17.75,17.75,1
20161001|2016-10-05 10:00,5,17.66,17.66,17.66,17.66,1
20161001|2016-10-05 10:30,5,17.605,17.605,17.605,17.605,1
20161001|2016-10-05 12:00,5,17.65,17.65,17.65,17.65,10
20161001|2016-10-05 17:00,6,17.735,17.735,17.735,17.735,2
20161001|2016-10-05 18:00,6,17.765,17.765,17.765,17.765,2
20161001|2016-10-05 19:00,6,17.745,17.745,17.745,17.745,2
20161001|2016-10-05 19:30,6,17.735,17.735,17.735,17.735,3
20161001|2016-10-06 12:30,6,17.28,17.28,17.28,17.28,6
20161001|2016-10-06 18:00,7,17.245,17.245,17.2,17.2,6
20161001|2016-10-07 08:30,7,17.51,17.51,17.48,17.48,5
20161001|2016-10-07 09:00,7,17.48,17.48,17.415,17.415,8
20161001|2016-10-07 11:00,7,17.215,17.215,17.195,17.195,8
20161001|2016-10-07 11:30,7,17.235,17.235,17.235,17.235,2
20161001|2016-10-07 12:30,7,17.455,17.465,17.455,17.465,6
20161001|2016-10-07 14:30,7,17.465,17.465,17.455,17.455,2
20161001|2016-10-07 15:00,7,17.46,17.47,17.46,17.47,2
20161001|2016-10-07 15:30,7,17.515,17.52,17.515,17.52,2
20161001|2016-10-10 08:30,10,17.685,17.685,17.685,17.685,1
20161001|2016-10-10 09:00,10,17.655,17.655,17.655,17.655,1
20161001|2016-10-10 22:30,11,17.65,17.65,17.65,17.65,4
20161001|2016-10-12 08:30,12,17.5,17.5,17.5,17.5,2
20161001|2016-10-13 09:30,13,17.44,17.44,17.44,17.44,1
20161001|2016-10-13 11:00,13,17.435,17.435,17.435,17.435,3
20161001|2016-10-13 11:30,13,17.445,17.445,17.44,17.44,2
20161001|2016-10-13 13:00,13,17.45,17.45,17.45,17.45,3
20161001|2016-10-14 10:30,14,17.345,17.345,17.33,17.345,7
20161001|2016-10-14 11:00,14,17.375,17.375,17.375,17.375,2
20161001|2016-10-14 11:30,14,17.405,17.43,17.405,17.43,4
20161001|2016-10-14 12:00,14,17.435,17.435,17.395,17.4,8
20161001|2016-10-14 12:30,14,17.415,17.415,17.41,17.41,4
20161001|2016-10-14 13:00,14,17.41,17.41,17.41,17.41,2
20161001|2016-10-14 15:00,14,17.37,17.37,17.36,17.36,4
20161001|2016-10-16 17:30,17,17.415,17.415,17.415,17.415,1
20161001|2016-10-18 07:30,18,17.65,17.65,17.65,17.65,10
20161001|2016-10-18 08:30,18,17.525,17.525,17.525,17.525,1
20161001|2016-10-18 09:00,18,17.495,17.495,17.495,17.495,3
20161001|2016-10-18 09:30,18,17.54,17.54,17.54,17.54,1
20161001|2016-10-18 13:30,18,17.61,17.61,17.61,17.61,2
20161001|2016-10-18 14:00,18,17.6,17.6,17.6,17.6,1
20161001|2016-10-18 15:00,18,17.59,17.59,17.59,17.59,2
20161001|2016-10-18 17:00,19,17.585,17.585,17.585,17.585,2
20161001|2016-10-18 18:30,19,17.6,17.6,17.6,17.6,2
20161001|2016-10-19 07:00,19,17.71,17.71,17.71,17.71,3
20161001|2016-10-19 15:30,19,17.655,17.655,17.655,17.655,2
20161001|2016-10-19 18:00,20,17.685,17.685,17.685,17.685,1
20161001|2016-10-19 18:30,20,17.665,17.675,17.665,17.675,4
20161001|2016-10-20 08:00,20,17.67,17.67,17.67,17.67,2
20161001|2016-10-20 09:00,20,17.63,17.63,17.63,17.63,3
20161001|2016-10-20 09:30,20,17.425,17.425,17.425,17.425,3
20161001|2016-10-25 08:00,25,17.63,17.65,17.63,17.65,10
20161001|2016-10-25 08:30,25,17.66,17.66,17.66,17.66,2
20161001|2016-10-26 09:30,26,17.655,17.655,17.655,17.655,3
20161001|2016-10-26 10:00,26,17.655,17.655,17.655,17.655,3
20161001|2016-10-26 18:00,27,17.59,17.59,17.59,17.59,3
20161101|2016-08-31 12:30,31,18.66,18.66,18.66,18.66,2
20161101|2016-08-31 13:00,31,18.66,18.66,18.66,18.66,2
20161101|2016-08-31 13:30,31,18.67,18.67,18.67,18.67,2
20161101|2016-09-01 14:30,1,18.905,18.905,18.905,18.905,5
20161101|2016-09-01 15:30,1,18.91,18.91,18.91,18.91,4
20161101|2016-09-02 07:30,2,19.245,19.245,19.245,19.245,1
20161101|2016-09-02 08:00,2,19.185,19.185,19.185,19.185,1
20161101|2016-09-02 10:30,2,19.265,19.29,19.265,19.28,10
20161101|2016-09-02 13:00,2,19.35,19.35,19.35,19.35,4
20161101|2016-09-02 14:00,2,19.435,19.435,19.415,19.415,4
20161101|2016-09-04 17:00,6,19.45,19.45,19.4,19.4,2
20161101|2016-09-04 18:30,6,19.415,19.415,19.415,19.415,1
20161101|2016-09-04 19:00,6,19.425,19.425,19.425,19.425,1
20161101|2016-09-04 19:30,6,19.415,19.415,19.41,19.41,2
20161101|2016-09-05 01:30,6,19.445,19.445,19.435,19.435,2
20161101|2016-09-05 07:30,6,19.485,19.485,19.485,19.485,1
20161101|2016-09-05 09:00,6,19.52,19.52,19.52,19.52,1
20161101|2016-09-05 10:00,6,19.56,19.56,19.56,19.56,1
20161101|2016-09-05 10:30,6,19.555,19.555,19.555,19.555,1
20161101|2016-09-06 07:30,6,19.65,19.65,19.65,19.65,1
20161101|2016-09-06 13:00,6,20.09,20.1,20.09,20.1,6
20161101|2016-09-07 06:00,7,19.975,19.975,19.97,19.97,8
20161101|2016-09-07 10:00,7,19.85,19.85,19.85,19.85,2
20161101|2016-09-07 13:00,7,19.81,19.82,19.81,19.82,11
20161101|2016-09-07 14:00,7,19.8,19.8,19.8,19.8,1
20161101|2016-09-08 12:30,8,19.64,19.64,19.625,19.625,7
20161101|2016-09-08 21:00,9,19.62,19.62,19.62,19.62,1
20161101|2016-09-09 06:00,9,19.46,19.465,19.455,19.465,8
20161101|2016-09-09 10:30,9,19.44,19.44,19.44,19.44,1
20161101|2016-09-09 12:00,9,19.36,19.36,19.36,19.36,2
20161101|2016-09-09 15:00,9,19.07,19.07,19.07,19.07,1
20161101|2016-09-11 19:00,12,19.1,19.1,19.1,19.1,2
20161101|2016-09-12 04:30,12,18.94,18.94,18.94,18.94,1
20161101|2016-09-12 05:00,12,18.93,18.93,18.9,18.9,2
20161101|2016-09-12 06:00,12,18.79,18.79,18.79,18.79,5
20161101|2016-09-13 02:30,13,19.135,19.135,19.135,19.135,1
20161101|2016-09-13 12:30,13,18.915,18.915,18.915,18.915,1
20161101|2016-09-13 14:30,13,18.92,18.92,18.92,18.92,3
20161101|2016-09-15 02:30,15,18.94,18.945,18.94,18.945,10
20161101|2016-09-15 06:30,15,19.04,19.04,19.035,19.035,10
20161101|2016-09-15 08:00,15,18.985,18.985,18.985,18.985,1
20161101|2016-09-15 09:00,15,18.985,18.985,18.985,18.985,4
20161101|2016-09-15 10:00,15,19.1,19.1,19.06,19.06,12
20161101|2016-09-15 10:30,15,19.09,19.09,19.09,19.09,6
20161101|2016-09-15 12:00,15,19.045,19.045,19.045,19.045,1
20161101|2016-09-16 04:30,16,18.965,18.965,18.96,18.96,6
20161101|2016-09-16 06:00,16,18.94,18.94,18.94,18.94,1
20161101|2016-09-16 08:30,16,18.745,18.745,18.745,18.745,7
20161101|2016-09-16 09:00,16,18.73,18.73,18.73,18.73,1
20161101|2016-09-16 10:00,16,18.815,18.815,18.815,18.815,6
20161101|2016-09-19 01:30,19,19.12,19.12,19.12,19.12,4
20161101|2016-09-19 03:00,19,19.15,19.15,19.15,19.15,1
20161101|2016-09-19 06:30,19,19.15,19.15,19.15,19.15,5
20161101|2016-09-19 11:30,19,19.295,19.3,19.295,19.3,5
20161101|2016-09-19 12:30,19,19.215,19.215,19.215,19.215,1
20161101|2016-09-20 04:30,20,19.24,19.24,19.24,19.24,2
20161101|2016-09-20 05:30,20,19.2,19.2,19.2,19.2,1
20161101|2016-09-20 07:30,20,19.21,19.21,19.21,19.21,3
20161101|2016-09-20 08:00,20,19.155,19.155,19.13,19.13,3
20161101|2016-09-20 08:30,20,19.135,19.135,19.135,19.135,1
20161101|2016-09-20 09:00,20,19.175,19.175,19.175,19.175,2
20161101|2016-09-20 10:00,20,19.245,19.245,19.245,19.245,5
20161101|2016-09-20 10:30,20,19.27,19.27,19.27,19.27,6
20161101|2016-09-20 13:00,20,19.24,19.245,19.24,19.245,5
20161101|2016-09-20 14:30,20,19.265,19.265,19.265,19.265,1
20161101|2016-09-20 23:30,21,19.145,19.145,19.145,19.145,25
20161101|2016-09-21 01:00,21,19.395,19.415,19.395,19.415,27
20161101|2016-09-21 03:00,21,19.46,19.46,19.46,19.46,1
20161101|2016-09-21 06:00,21,19.465,19.475,19.465,19.475,10
20161101|2016-09-21 07:00,21,19.655,19.665,19.655,19.665,2
20161101|2016-09-21 07:30,21,19.7,19.7,19.7,19.7,1
20161101|2016-09-21 08:00,21,19.64,19.64,19.635,19.635,4
20161101|2016-09-21 08:30,21,19.68,19.68,19.68,19.68,4
20161101|2016-09-21 12:30,21,19.75,19.75,19.75,19.75,4
20161101|2016-09-21 13:00,21,19.765,19.87,19.765,19.81,4
20161101|2016-09-21 13:30,21,19.745,19.77,19.745,19.77,6
20161101|2016-09-21 14:00,21,19.84,19.84,19.84,19.84,1
20161101|2016-09-21 14:30,21,19.885,19.885,19.885,19.885,1
20161101|2016-09-21 15:00,21,19.875,19.875,19.875,19.875,1
20161101|2016-09-21 15:30,21,19.835,19.85,19.83,19.85,4
20161101|2016-09-21 17:00,22,19.85,19.85,19.85,19.85,2
20161101|2016-09-21 20:30,22,19.915,19.915,19.915,19.915,1
20161101|2016-09-21 21:00,22,19.905,19.905,19.905,19.905,1
20161101|2016-09-22 01:30,22,19.76,19.76,19.755,19.755,3
20161101|2016-09-22 03:00,22,19.785,19.785,19.78,19.78,4
20161101|2016-09-22 06:30,22,19.915,19.915,19.915,19.915,5
20161101|2016-09-22 07:00,22,19.93,19.93,19.93,19.93,3
20161101|2016-09-22 07:30,22,19.96,19.96,19.96,19.96,3
20161101|2016-09-22 09:00,22,20.085,20.085,20.085,20.085,2
20161101|2016-09-22 09:30,22,20.07,20.07,20,20,5
20161101|2016-09-22 10:30,22,20.035,20.035,20.035,20.035,4
20161101|2016-09-22 14:30,22,19.935,19.935,19.935,19.935,1
20161101|2016-09-22 23:00,23,19.81,19.81,19.805,19.805,4
20161101|2016-09-23 03:00,23,19.84,19.84,19.84,19.84,1
20161101|2016-09-23 03:30,23,19.855,19.855,19.855,19.855,1
20161101|2016-09-23 06:00,23,19.865,19.865,19.86,19.865,10
20161101|2016-09-23 08:00,23,19.83,19.83,19.83,19.83,2
20161101|2016-09-23 09:00,23,19.82,19.82,19.82,19.82,1
20161101|2016-09-23 09:30,23,19.855,19.855,19.855,19.855,1
20161101|2016-09-23 11:00,23,19.79,19.79,19.79,19.79,3
20161101|2016-09-23 12:00,23,19.82,19.82,19.82,19.82,2
20161101|2016-09-23 12:30,23,19.64,19.64,19.63,19.63,3
20161101|2016-09-23 13:00,23,19.68,19.68,19.68,19.68,1
20161101|2016-09-23 15:30,23,19.7,19.7,19.7,19.7,1
20161101|2016-09-25 22:00,26,19.55,19.55,19.55,19.55,1
20161101|2016-09-26 02:30,26,19.56,19.56,19.485,19.485,9
20161101|2016-09-26 03:00,26,19.45,19.45,19.45,19.45,1
20161101|2016-09-26 03:30,26,19.45,19.45,19.45,19.45,1
20161101|2016-09-26 06:30,26,19.475,19.485,19.475,19.485,6
20161101|2016-09-26 08:00,26,19.63,19.63,19.62,19.62,13
20161101|2016-09-26 12:00,26,19.56,19.56,19.545,19.545,13
20161101|2016-09-26 13:00,26,19.565,19.565,19.565,19.565,5
20161101|2016-09-26 21:00,27,19.43,19.43,19.43,19.43,1
20161101|2016-09-26 21:30,27,19.44,19.44,19.44,19.44,1
20161101|2016-09-27 02:00,27,19.56,19.56,19.56,19.56,1
20161101|2016-09-27 04:00,27,19.46,19.46,19.46,19.46,1
20161101|2016-09-27 05:30,27,19.45,19.45,19.45,19.45,3
20161101|2016-09-27 06:00,27,19.45,19.45,19.45,19.45,4
20161101|2016-09-27 07:00,27,19.365,19.365,19.365,19.365,1
20161101|2016-09-27 08:00,27,19.27,19.27,19.25,19.25,2
20161101|2016-09-27 10:00,27,19.22,19.22,19.22,19.22,1
20161101|2016-09-27 10:30,27,19.185,19.185,19.09,19.09,4
20161101|2016-09-27 11:00,27,19.09,19.105,19.09,19.105,11
20161101|2016-09-27 11:30,27,19.1,19.1,19.1,19.1,2
20161101|2016-09-27 12:00,27,19.125,19.125,19.125,19.125,1
20161101|2016-09-27 20:30,28,19.09,19.09,19.09,19.09,2
20161101|2016-09-27 21:30,28,19.065,19.07,19.065,19.07,4
20161101|2016-09-28 01:00,28,19.08,19.08,19.08,19.08,1
20161101|2016-09-28 03:30,28,19.085,19.11,19.085,19.11,5
20161101|2016-09-28 05:00,28,19.14,19.185,19.14,19.185,5
20161101|2016-09-28 05:30,28,19.2,19.205,19.2,19.205,2
20161101|2016-09-28 06:00,28,19.16,19.16,19.16,19.16,1
20161101|2016-09-28 08:00,28,19.125,19.125,19.085,19.085,2
20161101|2016-09-28 09:00,28,19.085,19.085,19.085,19.085,1
20161101|2016-09-28 10:00,28,19,19,18.975,18.975,3
20161101|2016-09-28 10:30,28,19.005,19.04,19.005,19.04,2
20161101|2016-09-28 11:00,28,19.085,19.085,19.085,19.085,2
20161101|2016-09-28 11:30,28,19.085,19.085,19.085,19.085,1
20161101|2016-09-28 13:00,28,19.205,19.205,19.2,19.2,11
20161101|2016-09-28 14:00,28,19.18,19.18,19.18,19.18,1
20161101|2016-09-28 14:30,28,19.195,19.195,19.195,19.195,2
20161101|2016-09-28 17:30,29,19.235,19.235,19.235,19.235,1
20161101|2016-09-28 19:30,29,19.37,19.37,19.37,19.37,1
20161101|2016-09-28 20:00,29,19.27,19.27,19.27,19.27,3
20161101|2016-09-29 00:30,29,19.245,19.245,19.245,19.245,1
20161101|2016-09-29 01:30,29,19.185,19.185,19.185,19.185,1
20161101|2016-09-29 02:00,29,19.18,19.18,19.18,19.18,1
20161101|2016-09-29 02:30,29,19.19,19.19,19.19,19.19,1
20161101|2016-09-29 03:00,29,19.135,19.135,19.135,19.135,1
20161101|2016-09-29 05:30,29,19.045,19.045,19.045,19.045,6
20161101|2016-09-29 09:30,29,19.175,19.175,19.095,19.095,3
20161101|2016-09-29 11:30,29,19.16,19.16,19.16,19.16,6
20161101|2016-09-29 12:00,29,19.175,19.175,19.165,19.165,6
20161101|2016-09-29 12:30,29,19.155,19.155,19.155,19.155,8
20161101|2016-09-29 13:30,29,19.115,19.115,19.115,19.115,1
20161101|2016-09-29 14:00,29,19.1,19.1,19.1,19.1,1
20161101|2016-09-30 02:30,30,19.135,19.16,19.135,19.16,2
20161101|2016-09-30 03:00,30,19.21,19.21,19.21,19.21,1
20161101|2016-09-30 05:00,30,19.3,19.305,19.285,19.305,3
20161101|2016-09-30 06:00,30,19.38,19.38,19.36,19.36,2
20161101|2016-09-30 06:30,30,19.345,19.36,19.345,19.36,2
20161101|2016-09-30 07:00,30,19.31,19.31,19.31,19.31,1
20161101|2016-09-30 07:30,30,19.375,19.56,19.375,19.56,8
20161101|2016-09-30 08:30,30,19.64,19.64,19.64,19.64,1
20161101|2016-09-30 09:00,30,19.5,19.5,19.295,19.315,15
20161101|2016-09-30 09:30,30,19.355,19.38,19.355,19.38,3
20161101|2016-09-30 11:00,30,19.345,19.37,19.345,19.37,2
20161101|2016-09-30 11:30,30,19.295,19.295,19.295,19.295,1
20161101|2016-09-30 12:00,30,19.2,19.2,19.195,19.195,2
20161101|2016-09-30 13:00,30,19.205,19.205,19.205,19.205,1
20161101|2016-09-30 15:00,30,19.22,19.22,19.22,19.22,4
20161101|2016-09-30 15:30,30,19.21,19.21,19.195,19.195,11
20161101|2016-10-03 00:00,3,19.085,19.085,19.085,19.085,2
20161101|2016-10-03 01:00,3,19.13,19.13,19.13,19.13,1
20161101|2016-10-03 08:30,3,19.05,19.05,18.915,18.915,2
20161101|2016-10-03 09:30,3,18.995,18.995,18.995,18.995,1
20161101|2016-10-03 11:00,3,18.88,18.88,18.88,18.88,1
20161101|2016-10-03 12:00,3,18.855,18.855,18.825,18.825,2
20161101|2016-10-03 12:30,3,18.83,18.83,18.83,18.83,10
20161101|2016-10-03 13:00,3,18.83,18.83,18.755,18.755,3
20161101|2016-10-03 13:30,3,18.76,18.775,18.76,18.775,2
20161101|2016-10-03 14:30,3,18.805,18.805,18.805,18.805,2
20161101|2016-10-03 21:30,4,18.765,18.765,18.765,18.765,1
20161101|2016-10-04 02:00,4,18.77,18.77,18.765,18.765,2
20161101|2016-10-04 05:00,4,18.765,18.765,18.765,18.765,1
20161101|2016-10-04 06:30,4,18.715,18.715,18.715,18.715,1
20161101|2016-10-04 07:00,4,18.585,18.585,18.5,18.5,11
20161101|2016-10-04 08:00,4,18.515,18.55,18.515,18.52,6
20161101|2016-10-04 08:30,4,18.44,18.44,18.275,18.275,16
20161101|2016-10-04 09:00,4,18.315,18.32,18.28,18.28,7
20161101|2016-10-04 09:30,4,18.245,18.245,18.22,18.22,3
20161101|2016-10-04 10:00,4,18.18,18.18,18.12,18.12,2
20161101|2016-10-04 10:30,4,18.09,18.09,18.015,18.015,4
20161101|2016-10-04 11:30,4,18,18,17.905,17.91,6
20161101|2016-10-04 12:00,4,17.895,17.895,17.73,17.775,6
20161101|2016-10-04 12:30,4,17.84,17.885,17.84,17.88,4
20161101|2016-10-04 13:30,4,17.77,17.77,17.77,17.77,1
20161101|2016-10-04 21:30,5,17.93,17.945,17.93,17.935,4
20161101|2016-10-04 22:00,5,17.935,17.95,17.935,17.95,2
20161101|2016-10-04 23:00,5,17.985,17.985,17.985,17.985,1
20161101|2016-10-04 23:30,5,17.96,17.96,17.96,17.96,1
20161101|2016-10-05 01:00,5,17.95,17.95,17.935,17.935,2
20161101|2016-10-05 01:30,5,17.92,17.92,17.92,17.92,1
20161101|2016-10-05 02:00,5,17.9,17.9,17.845,17.845,2
20161101|2016-10-05 02:30,5,17.885,17.92,17.885,17.92,2
20161101|2016-10-05 03:00,5,17.945,17.945,17.945,17.945,2
20161101|2016-10-05 04:00,5,17.93,17.93,17.93,17.93,1
20161101|2016-10-05 05:00,5,17.885,17.885,17.885,17.885,1
20161101|2016-10-05 05:30,5,17.845,17.845,17.845,17.845,1
20161101|2016-10-05 06:00,5,17.855,17.89,17.855,17.89,2
20161101|2016-10-05 07:00,5,17.905,17.97,17.905,17.965,3
20161101|2016-10-05 07:30,5,17.935,17.935,17.89,17.89,2
20161101|2016-10-05 08:00,5,17.905,17.905,17.875,17.875,3
20161101|2016-10-05 08:30,5,17.85,17.85,17.85,17.85,1
20161101|2016-10-05 09:00,5,17.81,17.81,17.73,17.735,4
20161101|2016-10-05 09:30,5,17.69,17.69,17.69,17.69,1
20161101|2016-10-05 10:00,5,17.73,17.73,17.7,17.7,2
20161101|2016-10-05 10:30,5,17.665,17.665,17.635,17.635,3
20161101|2016-10-05 11:30,5,17.585,17.585,17.585,17.585,1
20161101|2016-10-05 12:00,5,17.66,17.66,17.66,17.66,4
20161101|2016-10-05 12:30,5,17.755,17.84,17.755,17.84,10
20161101|2016-10-05 14:00,5,17.82,17.82,17.82,17.82,1
20161101|2016-10-05 17:00,6,17.78,17.78,17.78,17.78,1
20161101|2016-10-06 00:00,6,17.72,17.72,17.72,17.72,2
20161101|2016-10-06 06:00,6,17.755,17.755,17.72,17.72,2
20161101|2016-10-06 06:30,6,17.71,17.71,17.71,17.71,4
20161101|2016-10-06 07:00,6,17.68,17.68,17.68,17.68,1
20161101|2016-10-06 07:30,6,17.555,17.56,17.54,17.54,3
20161101|2016-10-06 08:00,6,17.505,17.505,17.39,17.395,13
20161101|2016-10-06 08:30,6,17.38,17.38,17.38,17.38,1
20161101|2016-10-06 09:00,6,17.35,17.35,17.29,17.29,2
20161101|2016-10-06 09:30,6,17.295,17.295,17.19,17.19,20
20161101|2016-10-06 10:00,6,17.19,17.31,17.12,17.31,7
20161101|2016-10-06 10:30,6,17.31,17.34,17.29,17.29,8
20161101|2016-10-06 11:00,6,17.3,17.3,17.3,17.3,1
20161101|2016-10-06 12:00,6,17.335,17.335,17.305,17.305,2
20161101|2016-10-06 13:00,6,17.27,17.27,17.27,17.27,5
20161101|2016-10-06 13:30,6,17.25,17.25,17.25,17.25,1
20161101|2016-10-06 14:00,6,17.285,17.285,17.285,17.285,5
20161101|2016-10-06 14:30,6,17.285,17.285,17.285,17.285,2
20161101|2016-10-06 18:30,7,17.305,17.305,17.305,17.305,1
20161101|2016-10-06 20:30,7,17.325,17.325,17.325,17.325,1
20161101|2016-10-06 22:00,7,17.285,17.285,17.285,17.285,1
20161101|2016-10-07 01:30,7,17.21,17.21,17.21,17.21,1
20161101|2016-10-07 04:00,7,17.35,17.35,17.35,17.35,1
20161101|2016-10-07 05:00,7,17.37,17.37,17.37,17.37,1
20161101|2016-10-07 07:30,7,17.445,17.595,17.375,17.595,25
20161101|2016-10-07 08:00,7,17.62,17.62,17.555,17.555,7
20161101|2016-10-07 08:30,7,17.51,17.51,17.51,17.51,1
20161101|2016-10-07 09:00,7,17.51,17.51,17.41,17.465,4
20161101|2016-10-07 09:30,7,17.41,17.41,17.4,17.4,2
20161101|2016-10-07 10:00,7,17.41,17.41,17.35,17.35,2
20161101|2016-10-07 10:30,7,17.285,17.285,17.11,17.135,11
20161101|2016-10-07 11:00,7,17.28,17.28,17.28,17.28,5
20161101|2016-10-07 11:30,7,17.415,17.415,17.415,17.415,1
20161101|2016-10-07 12:00,7,17.405,17.405,17.405,17.405,1
20161101|2016-10-07 12:30,7,17.395,17.495,17.395,17.495,3
20161101|2016-10-07 13:00,7,17.445,17.445,17.445,17.445,1
20161101|2016-10-09 17:30,10,17.6,17.6,17.6,17.6,1
20161101|2016-10-09 19:00,10,17.67,17.67,17.67,17.67,1
20161101|2016-10-09 21:00,10,17.67,17.67,17.67,17.67,2
20161101|2016-10-10 00:30,10,17.68,17.71,17.68,17.71,3
20161101|2016-10-10 01:30,10,17.715,17.715,17.715,17.715,1
20161101|2016-10-10 02:00,10,17.7,17.7,17.7,17.7,2
20161101|2016-10-10 04:30,10,17.78,17.78,17.78,17.78,2
20161101|2016-10-10 06:00,10,17.745,17.745,17.745,17.745,1
20161101|2016-10-10 07:30,10,17.645,17.645,17.645,17.645,1
20161101|2016-10-10 08:00,10,17.68,17.69,17.68,17.69,3
20161101|2016-10-10 08:30,10,17.715,17.715,17.695,17.695,2
20161101|2016-10-10 09:30,10,17.68,17.68,17.68,17.68,4
20161101|2016-10-10 10:00,10,17.66,17.66,17.61,17.61,20
20161101|2016-10-10 12:00,10,17.64,17.64,17.64,17.64,1
20161101|2016-10-10 13:30,10,17.635,17.635,17.635,17.635,10
20161101|2016-10-10 14:00,10,17.62,17.62,17.62,17.62,1
20161101|2016-10-10 15:30,10,17.655,17.655,17.655,17.655,2
20161101|2016-10-10 23:00,11,17.695,17.695,17.695,17.695,1
20161101|2016-10-11 01:00,11,17.77,17.77,17.77,17.77,2
20161101|2016-10-11 02:00,11,17.75,17.75,17.75,17.75,1
20161101|2016-10-11 04:00,11,17.595,17.63,17.595,17.615,6
20161101|2016-10-11 04:30,11,17.605,17.605,17.605,17.605,1
20161101|2016-10-11 05:00,11,17.57,17.57,17.535,17.535,2
20161101|2016-10-11 06:00,11,17.475,17.49,17.475,17.49,7
20161101|2016-10-11 07:30,11,17.595,17.595,17.545,17.55,3
20161101|2016-10-11 08:00,11,17.59,17.59,17.59,17.59,1
20161101|2016-10-11 08:30,11,17.51,17.51,17.51,17.51,1
20161101|2016-10-11 09:00,11,17.51,17.54,17.49,17.525,5
20161101|2016-10-11 09:30,11,17.515,17.515,17.5,17.5,2
20161101|2016-10-11 10:00,11,17.6,17.6,17.6,17.6,1
20161101|2016-10-11 12:30,11,17.46,17.47,17.46,17.47,4
20161101|2016-10-11 13:00,11,17.445,17.475,17.445,17.46,3
20161101|2016-10-11 17:30,12,17.5,17.5,17.5,17.5,3
20161101|2016-10-11 19:00,12,17.495,17.495,17.495,17.495,1
20161101|2016-10-11 20:00,12,17.53,17.53,17.52,17.52,2
20161101|2016-10-11 23:00,12,17.57,17.57,17.57,17.57,1
20161101|2016-10-11 23:30,12,17.575,17.575,17.575,17.575,1
20161101|2016-10-12 00:30,12,17.535,17.535,17.535,17.535,2
20161101|2016-10-12 02:30,12,17.535,17.535,17.51,17.51,3
20161101|2016-10-12 06:00,12,17.425,17.425,17.425,17.425,2
20161101|2016-10-12 08:00,12,17.5,17.5,17.495,17.495,4
20161101|2016-10-12 08:30,12,17.475,17.53,17.46,17.53,12
20161101|2016-10-12 09:00,12,17.56,17.56,17.56,17.56,1
20161101|2016-10-12 09:30,12,17.45,17.45,17.45,17.45,1
20161101|2016-10-12 10:00,12,17.42,17.42,17.42,17.42,2
20161101|2016-10-12 12:30,12,17.49,17.49,17.49,17.49,1
20161101|2016-10-12 13:00,12,17.555,17.575,17.525,17.525,11
20161101|2016-10-12 14:00,12,17.53,17.53,17.53,17.53,2
20161101|2016-10-12 22:30,13,17.59,17.59,17.59,17.59,1
20161101|2016-10-13 00:00,13,17.62,17.62,17.62,17.62,2
20161101|2016-10-13 03:00,13,17.555,17.555,17.555,17.555,5
20161101|2016-10-13 03:30,13,17.535,17.535,17.535,17.535,3
20161101|2016-10-13 04:30,13,17.595,17.595,17.595,17.595,3
20161101|2016-10-13 05:00,13,17.575,17.575,17.575,17.575,3
20161101|2016-10-13 06:00,13,17.58,17.59,17.555,17.555,16
20161101|2016-10-13 07:00,13,17.55,17.55,17.5,17.5,7
20161101|2016-10-13 07:30,13,17.42,17.49,17.42,17.49,10
20161101|2016-10-13 08:00,13,17.515,17.515,17.475,17.475,8
20161101|2016-10-13 08:30,13,17.46,17.53,17.44,17.53,27
20161101|2016-10-13 09:00,13,17.495,17.495,17.495,17.495,2
20161101|2016-10-13 09:30,13,17.46,17.475,17.46,17.475,3
20161101|2016-10-13 10:00,13,17.42,17.43,17.42,17.43,7
20161101|2016-10-14 06:00,14,17.485,17.485,17.485,17.485,2
20161101|2016-10-14 07:30,14,17.355,17.455,17.355,17.41,3
20161101|2016-10-14 08:30,14,17.45,17.45,17.45,17.45,1
20161101|2016-10-14 09:00,14,17.495,17.495,17.495,17.495,3
20161101|2016-10-14 09:30,14,17.465,17.465,17.415,17.415,2
20161101|2016-10-14 12:30,14,17.45,17.45,17.45,17.45,1
20161101|2016-10-16 17:00,17,17.42,17.42,17.42,17.42,1
20161101|2016-10-16 17:30,17,17.415,17.415,17.415,17.415,1
20161101|2016-10-16 23:30,17,17.41,17.41,17.41,17.41,2
20161101|2016-10-17 03:00,17,17.345,17.345,17.345,17.345,1
20161101|2016-10-17 06:00,17,17.45,17.45,17.45,17.45,17
20161101|2016-10-17 09:00,17,17.38,17.395,17.38,17.395,2
20161101|2016-10-17 10:00,17,17.415,17.415,17.415,17.415,1
20161101|2016-10-17 12:00,17,17.425,17.43,17.425,17.43,5
20161101|2016-10-17 15:30,17,17.445,17.455,17.425,17.425,20
20161101|2016-10-17 20:30,18,17.585,17.585,17.585,17.585,1
20161101|2016-10-17 21:30,18,17.56,17.56,17.56,17.56,1
20161101|2016-10-18 01:30,18,17.665,17.665,17.65,17.655,11
20161101|2016-10-18 07:00,18,17.565,17.565,17.565,17.565,1
20161101|2016-10-18 07:30,18,17.68,17.68,17.68,17.68,1
20161101|2016-10-18 08:00,18,17.555,17.555,17.555,17.555,1
20161101|2016-10-18 08:30,18,17.525,17.525,17.525,17.525,1
20161101|2016-10-18 09:00,18,17.52,17.52,17.5,17.5,3
20161101|2016-10-18 10:30,18,17.64,17.66,17.64,17.66,3
20161101|2016-10-18 11:00,18,17.665,17.665,17.66,17.66,2
20161101|2016-10-18 12:00,18,17.62,17.62,17.59,17.59,2
20161101|2016-10-18 14:30,18,17.585,17.585,17.585,17.585,1
20161101|2016-10-19 04:30,19,17.67,17.68,17.67,17.68,2
20161101|2016-10-19 08:00,19,17.665,17.665,17.665,17.665,1
20161101|2016-10-19 08:30,19,17.685,17.685,17.685,17.685,1
20161101|2016-10-19 09:00,19,17.555,17.56,17.555,17.56,2
20161101|2016-10-19 09:30,19,17.63,17.63,17.63,17.63,1
20161101|2016-10-19 10:00,19,17.655,17.655,17.655,17.655,1
20161101|2016-10-19 17:30,20,17.68,17.68,17.68,17.68,1
20161101|2016-10-20 00:30,20,17.66,17.66,17.66,17.66,1
20161101|2016-10-20 01:30,20,17.645,17.645,17.645,17.645,1
20161101|2016-10-20 05:00,20,17.605,17.605,17.605,17.605,1
20161101|2016-10-20 08:30,20,17.69,17.69,17.69,17.69,1
20161101|2016-10-20 09:00,20,17.595,17.595,17.45,17.455,13
20161101|2016-10-20 09:30,20,17.425,17.485,17.425,17.485,6
20161101|2016-10-20 10:00,20,17.485,17.49,17.485,17.49,6
20161101|2016-10-20 10:30,20,17.5,17.5,17.5,17.5,2
20161101|2016-10-20 12:00,20,17.515,17.515,17.515,17.515,1
20161101|2016-10-20 15:30,20,17.495,17.495,17.495,17.495,1
20161101|2016-10-20 19:00,21,17.405,17.405,17.405,17.405,1
20161101|2016-10-20 21:30,21,17.385,17.39,17.37,17.39,5
20161101|2016-10-21 05:30,21,17.47,17.47,17.47,17.47,1
20161101|2016-10-21 07:00,21,17.48,17.48,17.48,17.48,1
20161101|2016-10-21 07:30,21,17.475,17.475,17.475,17.475,1
20161101|2016-10-21 08:00,21,17.505,17.505,17.505,17.505,3
20161101|2016-10-21 08:30,21,17.485,17.485,17.485,17.485,1
20161101|2016-10-21 09:00,21,17.48,17.48,17.48,17.48,1
20161101|2016-10-21 15:30,21,17.51,17.51,17.51,17.51,1
20161101|2016-10-23 19:00,24,17.505,17.505,17.505,17.505,1
20161101|2016-10-24 02:30,24,17.6,17.6,17.6,17.6,1
20161101|2016-10-24 04:30,24,17.6,17.6,17.6,17.6,1
20161101|2016-10-24 05:00,24,17.605,17.625,17.605,17.625,3
20161101|2016-10-24 07:30,24,17.7,17.765,17.7,17.75,15
20161101|2016-10-24 08:00,24,17.8,17.845,17.78,17.845,8
20161101|2016-10-24 08:30,24,17.84,17.85,17.835,17.835,4
20161101|2016-10-24 09:00,24,17.685,17.685,17.595,17.595,5
20161101|2016-10-24 10:00,24,17.545,17.545,17.515,17.515,2
20161101|2016-10-24 12:00,24,17.58,17.58,17.58,17.58,2
20161101|2016-10-24 19:00,25,17.52,17.52,17.485,17.485,3
20161101|2016-10-24 23:00,25,17.61,17.615,17.61,17.615,2
20161101|2016-10-24 23:30,25,17.635,17.635,17.635,17.635,1
20161101|2016-10-25 00:30,25,17.64,17.67,17.64,17.67,6
20161101|2016-10-25 04:00,25,17.72,17.72,17.72,17.72,2
20161101|2016-10-25 07:30,25,17.73,17.74,17.705,17.705,17
20161101|2016-10-25 09:00,25,17.7,17.7,17.7,17.7,1
20161101|2016-10-25 09:30,25,17.68,17.68,17.68,17.68,1
20161101|2016-10-25 10:30,25,17.79,17.79,17.79,17.79,2
20161101|2016-10-25 13:00,25,17.785,17.785,17.785,17.785,1
20161101|2016-10-25 14:30,25,17.735,17.735,17.735,17.735,1
20161101|2016-10-25 15:30,25,17.72,17.73,17.72,17.73,2
20161101|2016-10-25 22:00,26,17.8,17.8,17.8,17.8,4
20161101|2016-10-25 23:00,26,17.775,17.775,17.775,17.775,5
20161101|2016-10-25 23:30,26,17.78,17.78,17.78,17.78,1
20161101|2016-10-26 04:00,26,17.73,17.73,17.73,17.73,1
20161101|2016-10-26 05:30,26,17.67,17.67,17.655,17.655,6
20161101|2016-10-26 06:00,26,17.64,17.64,17.63,17.63,16
20161101|2016-10-26 06:30,26,17.66,17.675,17.66,17.675,5
20161101|2016-10-26 09:00,26,17.63,17.63,17.63,17.63,1
20161101|2016-10-26 09:30,26,17.655,17.655,17.655,17.655,10
20161101|2016-10-26 11:00,26,17.64,17.64,17.64,17.64,1
20161101|2016-10-26 11:30,26,17.63,17.63,17.63,17.63,7
20161101|2016-10-26 12:00,26,17.55,17.585,17.545,17.585,5
20161101|2016-10-27 01:00,27,17.585,17.585,17.585,17.585,2
20161101|2016-10-27 02:00,27,17.59,17.595,17.59,17.595,4
20161101|2016-10-27 02:30,27,17.595,17.595,17.595,17.595,3
20161101|2016-10-27 03:00,27,17.61,17.61,17.61,17.61,1
20161101|2016-10-27 07:00,27,17.62,17.62,17.62,17.62,1
20161101|2016-10-27 07:30,27,17.67,17.67,17.67,17.67,5
20161101|2016-10-27 08:30,27,17.565,17.565,17.56,17.565,4
20161101|2016-10-27 19:30,28,17.625,17.625,17.625,17.625,1
20161101|2016-10-27 21:00,28,17.635,17.635,17.635,17.635,1
20161101|2016-10-28 08:00,28,17.65,17.65,17.65,17.65,7
20161101|2016-10-28 09:30,28,17.71,17.71,17.71,17.71,1
20161101|2016-10-28 10:30,28,17.605,17.655,17.605,17.655,8
20161101|2016-10-28 12:30,28,17.855,17.855,17.855,17.855,5
20161101|2016-10-28 14:00,28,17.8,17.8,17.77,17.77,2
20161101|2016-10-31 07:30,31,17.81,17.81,17.81,17.81,1
20161101|2016-11-01 04:00,1,18,18,18,18,5
20161101|2016-11-01 07:30,1,18.24,18.3,18.24,18.265,15
20161101|2016-11-01 08:00,1,18.26,18.26,18.26,18.26,2
20161101|2016-11-01 08:30,1,18.35,18.35,18.35,18.35,2
20161101|2016-11-01 09:30,1,18.38,18.38,18.38,18.38,1
20161101|2016-11-01 11:00,1,18.445,18.445,18.445,18.445,1
20161101|2016-11-01 11:30,1,18.45,18.45,18.43,18.43,3
20161101|2016-11-01 12:00,1,18.35,18.35,18.35,18.35,1
20161101|2016-11-01 13:00,1,18.42,18.42,18.42,18.42,7
20161101|2016-11-01 17:00,2,18.33,18.33,18.33,18.33,1
20161101|2016-11-02 02:00,2,18.375,18.375,18.375,18.375,1
20161101|2016-11-02 07:00,2,18.6,18.6,18.6,18.6,7
20161101|2016-11-03 14:30,3,18.33,18.33,18.33,18.33,1
20161101|2016-11-04 15:00,4,18.37,18.37,18.37,18.37,10
20161101|2016-11-06 17:30,7,18.15,18.15,18.15,18.15,1
20161101|2016-11-07 00:00,7,18.155,18.155,18.155,18.155,1
20161101|2016-11-07 12:00,7,18.15,18.15,18.15,18.15,1
20161101|2016-11-07 12:30,7,18.175,18.185,18.175,18.185,2
20161101|2016-11-07 13:00,7,18.195,18.195,18.195,18.195,1
20161101|2016-11-07 15:30,7,18.175,18.175,18.175,18.175,4
20161101|2016-11-08 08:30,8,18.3,18.3,18.3,18.3,2
20161101|2016-11-08 09:00,8,18.4,18.5,18.4,18.5,4
20161101|2016-11-08 09:30,8,18.6,18.7,18.6,18.7,7
20161101|2016-11-08 13:30,8,18.35,18.35,18.35,18.35,5
20161101|2016-11-08 20:00,9,18.77,18.77,18.77,18.77,4
20161101|2016-11-08 21:00,9,18.8,18.8,18.8,18.8,2
20161101|2016-11-09 09:00,9,18.62,18.62,18.62,18.62,1
20161101|2016-11-09 09:30,9,18.6,18.6,18.6,18.6,1
20161101|2016-11-09 10:00,9,18.705,18.705,18.705,18.705,2
20161101|2016-11-09 13:00,9,18.42,18.42,18.42,18.42,5
20161101|2016-11-09 15:00,9,18.405,18.405,18.405,18.405,2
20161101|2016-11-09 18:00,10,18.475,18.475,18.46,18.46,4
20161101|2016-11-11 01:00,11,18.705,18.8,18.705,18.8,10
20161101|2016-11-11 02:00,11,18.62,18.62,18.62,18.62,2
20161101|2016-11-11 07:00,11,18.65,18.65,18.65,18.65,11
20161101|2016-11-11 10:00,11,17.69,17.69,17.69,17.69,1
20161101|2016-11-11 12:00,11,17.335,17.335,17.335,17.335,1
20161101|2016-11-11 13:00,11,17.4,17.4,17.335,17.335,2
20161101|2016-11-13 17:00,14,17.46,17.46,17.46,17.46,1
20161101|2016-11-13 22:00,14,17.145,17.145,17.145,17.145,2
20161101|2016-11-13 22:30,14,17.205,17.21,17.205,17.21,2
20161101|2016-11-14 04:00,14,17.15,17.22,17.15,17.22,2
20161101|2016-11-14 08:30,14,16.89,16.89,16.845,16.845,6
20161101|2016-11-14 10:30,14,16.805,16.82,16.805,16.815,6
20161101|2016-11-15 12:00,15,17.05,17.05,17.05,17.05,1
20161101|2016-11-16 14:30,16,16.925,16.925,16.925,16.925,1
20161101|2016-11-21 15:00,21,16.55,16.55,16.55,16.55,1
20161101|2016-11-23 08:30,23,16.255,16.26,16.255,16.26,2
20161101|2016-11-25 08:30,25,16.54,16.54,16.54,16.54,1
20161201|2016-06-30 03:00,30,18.52,18.52,18.52,18.52,1
20161201|2016-06-30 04:00,30,18.545,18.545,18.545,18.545,1
20161201|2016-06-30 05:00,30,18.535,18.54,18.53,18.54,7
20161201|2016-06-30 06:00,30,18.525,18.53,18.52,18.52,6
20161201|2016-06-30 07:00,30,18.54,18.56,18.52,18.52,10
20161201|2016-06-30 07:30,30,18.535,18.6,18.535,18.555,63
20161201|2016-06-30 08:00,30,18.56,18.61,18.545,18.575,15
20161201|2016-06-30 08:30,30,18.59,18.675,18.585,18.615,93
20161201|2016-06-30 09:00,30,18.62,18.625,18.53,18.555,34
20161201|2016-06-30 09:30,30,18.55,18.62,18.55,18.62,16
20161201|2016-06-30 10:00,30,18.63,18.675,18.63,18.65,33
20161201|2016-06-30 10:30,30,18.68,18.68,18.62,18.62,9
20161201|2016-06-30 11:00,30,18.65,18.655,18.59,18.6,43
20161201|2016-06-30 11:30,30,18.625,18.655,18.615,18.64,32
20161201|2016-06-30 12:00,30,18.645,18.715,18.645,18.705,146
20161201|2016-06-30 12:30,30,18.695,18.8,18.69,18.8,66
20161201|2016-06-30 13:00,30,18.81,18.85,18.765,18.83,30
20161201|2016-06-30 13:30,30,18.84,18.87,18.83,18.87,26
20161201|2016-06-30 14:00,30,18.875,18.955,18.87,18.93,15
20161201|2016-06-30 14:30,30,18.955,18.955,18.905,18.93,33
20161201|2016-06-30 15:00,30,18.925,18.935,18.92,18.92,4
20161201|2016-06-30 15:30,30,18.89,18.89,18.89,18.89,1
20161201|2016-06-30 17:00,1,18.95,18.95,18.89,18.89,12
20161201|2016-06-30 17:30,1,18.88,18.88,18.88,18.88,1
20161201|2016-06-30 18:00,1,18.935,18.955,18.93,18.93,16
20161201|2016-06-30 18:30,1,18.92,18.935,18.92,18.935,4
20161201|2016-06-30 19:00,1,18.945,18.95,18.93,18.95,6
20161201|2016-06-30 19:30,1,18.93,18.93,18.885,18.885,3
20161201|2016-06-30 20:00,1,18.9,19.025,18.89,19.02,68
20161201|2016-06-30 20:30,1,19.05,19.095,19,19.085,25
20161201|2016-06-30 21:00,1,19.1,19.145,19.085,19.14,18
20161201|2016-06-30 21:30,1,19.115,19.15,19.11,19.145,29
20161201|2016-06-30 22:00,1,19.155,19.35,19.125,19.345,33
20161201|2016-06-30 22:30,1,19.32,19.405,19.32,19.36,20
20161201|2016-06-30 23:00,1,19.36,19.36,19.28,19.28,7
20161201|2016-06-30 23:30,1,19.29,19.31,19.29,19.31,2
20161201|2016-07-01 00:00,1,19.31,19.345,19.31,19.325,5
20161201|2016-07-01 00:30,1,19.345,19.55,19.345,19.49,52
20161201|2016-07-01 01:00,1,19.495,19.495,19.34,19.34,82
20161201|2016-07-01 01:30,1,19.35,19.35,19.345,19.35,5
20161201|2016-07-01 02:00,1,19.35,19.395,19.34,19.385,55
20161201|2016-07-01 02:30,1,19.41,19.41,19.4,19.4,6
20161201|2016-07-01 03:00,1,19.4,19.4,19.34,19.34,6
20161201|2016-07-01 03:30,1,19.375,19.41,19.37,19.405,14
20161201|2016-07-01 04:00,1,19.395,19.395,19.375,19.375,3
20161201|2016-07-01 04:30,1,19.385,19.385,19.385,19.385,1
20161201|2016-07-01 05:00,1,19.34,19.34,19.22,19.225,26
20161201|2016-07-01 05:30,1,19.19,19.25,19.19,19.25,4
20161201|2016-07-01 06:00,1,19.305,19.36,19.305,19.355,19
20161201|2016-07-01 06:30,1,19.38,19.39,19.38,19.38,75
20161201|2016-07-01 07:00,1,19.345,19.405,19.345,19.395,42
20161201|2016-07-01 07:30,1,19.355,19.37,19.29,19.33,29
20161201|2016-07-01 08:00,1,19.325,19.44,19.325,19.395,208
20161201|2016-07-01 08:30,1,19.42,19.6,19.42,19.6,136
20161201|2016-07-01 09:00,1,19.555,19.555,19.43,19.49,79
20161201|2016-07-01 09:30,1,19.515,19.565,19.515,19.56,31
20161201|2016-07-01 10:00,1,19.545,19.615,19.505,19.615,69
20161201|2016-07-01 10:30,1,19.615,19.7,19.61,19.62,89
20161201|2016-07-01 11:00,1,19.62,19.705,19.62,19.635,33
20161201|2016-07-01 11:30,1,19.61,19.625,19.595,19.605,49
20161201|2016-07-01 12:00,1,19.615,19.685,19.615,19.66,129
20161201|2016-07-01 12:30,1,19.655,19.75,19.655,19.75,21
20161201|2016-07-01 13:00,1,19.735,19.81,19.735,19.77,49
20161201|2016-07-01 13:30,1,19.78,19.81,19.775,19.81,11
20161201|2016-07-01 14:00,1,19.82,20.05,19.82,19.98,93
20161201|2016-07-01 14:30,1,19.97,19.97,19.855,19.855,19
20161201|2016-07-01 15:00,1,19.87,19.87,19.84,19.84,7
20161201|2016-07-01 15:30,1,19.915,19.95,19.915,19.95,4
20161201|2016-07-03 17:00,5,19.8,19.915,19.8,19.905,7
20161201|2016-07-03 17:30,5,19.865,19.9,19.86,19.9,8
20161201|2016-07-03 18:00,5,19.945,20.1,19.935,20.1,30
20161201|2016-07-03 18:30,5,20.12,20.12,20.085,20.12,13
20161201|2016-07-03 19:00,5,20.13,20.235,20.13,20.215,21
20161201|2016-07-03 19:30,5,20.185,20.28,20.165,20.22,34
20161201|2016-07-03 20:00,5,20.25,20.6,20.15,20.52,105
20161201|2016-07-03 20:30,5,20.505,20.66,20.495,20.66,20
20161201|2016-07-03 21:00,5,20.645,21.25,20.63,21.18,125
20161201|2016-07-03 21:30,5,21.21,21.23,20.27,20.34,81
20161201|2016-07-03 22:00,5,20.35,20.74,20.34,20.51,36
20161201|2016-07-03 22:30,5,20.375,20.465,20.375,20.465,6
20161201|2016-07-03 23:00,5,20.6,20.6,20.255,20.34,80
20161201|2016-07-03 23:30,5,20.415,20.425,20.4,20.425,27
20161201|2016-07-04 00:00,5,20.44,20.455,20.44,20.455,2
20161201|2016-07-04 00:30,5,20.535,20.72,20.53,20.685,36
20161201|2016-07-04 01:00,5,20.675,20.68,20.66,20.66,5
20161201|2016-07-04 01:30,5,20.58,20.58,20.525,20.53,4
20161201|2016-07-04 02:00,5,20.535,20.535,20.5,20.505,12
20161201|2016-07-04 02:30,5,20.51,20.51,20.09,20.345,52
20161201|2016-07-04 03:00,5,20.27,20.27,20.165,20.19,10
20161201|2016-07-04 03:30,5,20.3,20.345,20.3,20.345,2
20161201|2016-07-04 04:00,5,20.33,20.355,20.33,20.345,6
20161201|2016-07-04 04:30,5,20.355,20.58,20.355,20.58,4
20161201|2016-07-04 05:00,5,20.6,20.64,20.5,20.5,6
20161201|2016-07-04 05:30,5,20.51,20.51,20.425,20.43,11
20161201|2016-07-04 06:00,5,20.49,20.5,20.49,20.49,4
20161201|2016-07-04 06:30,5,20.49,20.505,20.41,20.41,9
20161201|2016-07-04 07:00,5,20.425,20.615,20.425,20.57,97
20161201|2016-07-04 07:30,5,20.615,20.91,20.615,20.82,159
20161201|2016-07-04 08:00,5,20.825,20.84,20.615,20.685,163
20161201|2016-07-04 08:30,5,20.7,20.72,20.55,20.55,42
20161201|2016-07-04 09:00,5,20.53,20.705,20.5,20.64,135
20161201|2016-07-04 09:30,5,20.57,20.575,20.46,20.575,19
20161201|2016-07-04 10:00,5,20.52,20.52,20.48,20.48,4
20161201|2016-07-04 10:30,5,20.57,20.595,20.55,20.575,8
20161201|2016-07-04 11:00,5,20.575,20.59,20.575,20.58,12
20161201|2016-07-04 11:30,5,20.505,20.505,20.485,20.485,6
20161201|2016-07-04 17:00,5,20.445,20.51,20.445,20.45,13
20161201|2016-07-04 17:30,5,20.57,20.595,20.57,20.595,3
20161201|2016-07-04 18:00,5,20.55,20.55,20.55,20.55,1
20161201|2016-07-04 18:30,5,20.535,20.535,20.535,20.535,1
20161201|2016-07-04 19:30,5,20.595,20.595,20.56,20.56,2
20161201|2016-07-04 20:00,5,20.53,20.565,20.44,20.525,29
20161201|2016-07-04 20:30,5,20.51,20.51,19.7,20.015,381
20161201|2016-07-04 21:00,5,19.995,20.03,19.955,19.97,65
20161201|2016-07-04 21:30,5,20.015,20.12,20.015,20.055,48
20161201|2016-07-04 22:00,5,20.04,20.04,19.97,20.015,4
20161201|2016-07-04 22:30,5,20.15,20.15,20.15,20.15,1
20161201|2016-07-04 23:00,5,20.135,20.135,20.135,20.135,1
20161201|2016-07-04 23:30,5,20.15,20.15,20.15,20.15,9
20161201|2016-07-05 00:00,5,20.07,20.095,20.065,20.095,8
20161201|2016-07-05 00:30,5,20.1,20.13,19.98,20.13,46
20161201|2016-07-05 01:00,5,20.105,20.19,20.09,20.145,35
20161201|2016-07-05 01:30,5,20.15,20.185,20.075,20.185,89
20161201|2016-07-05 02:00,5,20.11,20.115,20.11,20.11,3
20161201|2016-07-05 02:30,5,20.14,20.14,20.03,20.03,4
20161201|2016-07-05 03:00,5,19.96,19.97,19.945,19.945,8
20161201|2016-07-05 03:30,5,19.975,19.975,19.885,19.925,25
20161201|2016-07-05 04:00,5,19.975,19.98,19.95,19.95,8
20161201|2016-07-05 04:30,5,19.87,19.91,19.8,19.88,24
20161201|2016-07-05 05:00,5,19.875,19.875,19.76,19.775,14
20161201|2016-07-05 05:30,5,19.85,19.955,19.85,19.95,6
20161201|2016-07-05 06:00,5,19.975,19.975,19.845,19.845,24
20161201|2016-07-05 06:30,5,19.84,19.895,19.81,19.895,13
20161201|2016-07-05 07:00,5,19.915,19.98,19.905,19.905,40
20161201|2016-07-05 07:30,5,19.84,19.915,19.84,19.915,36
20161201|2016-07-05 08:00,5,19.92,20.035,19.91,19.99,113
20161201|2016-07-05 08:30,5,19.97,20.215,19.96,20.07,89
20161201|2016-07-05 09:00,5,20.065,20.085,19.96,20.03,74
20161201|2016-07-05 09:30,5,20.015,20.035,19.795,19.85,116
20161201|2016-07-05 10:00,5,19.85,19.89,19.785,19.89,89
20161201|2016-07-05 10:30,5,19.92,19.95,19.855,19.91,35
20161201|2016-07-05 11:00,5,19.92,20.105,19.92,20.06,55
20161201|2016-07-05 11:30,5,20,20.035,20,20,20
20161201|2016-07-05 12:00,5,20.03,20.07,19.9,20.07,117
20161201|2016-07-05 12:30,5,20.055,20.09,20.055,20.06,6
20161201|2016-07-05 13:00,5,20.05,20.05,20.02,20.045,7
20161201|2016-07-05 13:30,5,20.04,20.045,20.04,20.045,7
20161201|2016-07-05 14:00,5,20.035,20.035,20.035,20.035,1
20161201|2016-07-05 14:30,5,20.06,20.08,20.06,20.08,5
20161201|2016-07-05 15:00,5,20.12,20.12,20.12,20.12,4
20161201|2016-07-05 15:30,5,20.08,20.105,20.08,20.105,3
20161201|2016-07-05 17:00,6,20.13,20.17,20.13,20.17,2
20161201|2016-07-05 17:30,6,20.17,20.17,20.15,20.165,8
20161201|2016-07-05 18:00,6,20.26,20.305,20.26,20.295,9
20161201|2016-07-05 18:30,6,20.25,20.41,20.25,20.41,22
20161201|2016-07-05 19:00,6,20.365,20.395,20.36,20.37,10
20161201|2016-07-05 19:30,6,20.335,20.335,20.3,20.3,8
20161201|2016-07-05 20:00,6,20.26,20.54,20.26,20.44,59
20161201|2016-07-05 20:30,6,20.445,20.445,20.415,20.42,30
20161201|2016-07-05 21:00,6,20.405,20.405,20.37,20.37,4
20161201|2016-07-05 21:30,6,20.39,20.44,20.385,20.42,20
20161201|2016-07-05 22:00,6,20.42,20.435,20.42,20.435,6
20161201|2016-07-05 23:00,6,20.44,20.445,20.44,20.445,3
20161201|2016-07-05 23:30,6,20.42,20.445,20.42,20.445,2
20161201|2016-07-06 00:00,6,20.43,20.43,20.43,20.43,5
20161201|2016-07-06 00:30,6,20.45,20.64,20.45,20.61,78
20161201|2016-07-06 01:00,6,20.62,20.655,20.5,20.55,49
20161201|2016-07-06 01:30,6,20.515,20.515,20.37,20.385,34
20161201|2016-07-06 02:00,6,20.4,20.4,20.25,20.295,28
20161201|2016-07-06 02:30,6,20.31,20.375,20.31,20.34,10
20161201|2016-07-06 03:00,6,20.355,20.475,20.345,20.46,7
20161201|2016-07-06 03:30,6,20.52,20.52,20.455,20.46,8
20161201|2016-07-06 04:00,6,20.425,20.5,20.425,20.49,10
20161201|2016-07-06 04:30,6,20.48,20.5,20.445,20.5,5
20161201|2016-07-06 05:00,6,20.53,20.56,20.53,20.54,5
20161201|2016-07-06 05:30,6,20.51,20.515,20.48,20.485,11
20161201|2016-07-06 06:00,6,20.55,20.55,20.545,20.545,6
20161201|2016-07-06 06:30,6,20.39,20.39,20.325,20.39,12
20161201|2016-07-06 07:00,6,20.36,20.375,20.185,20.22,19
20161201|2016-07-06 07:30,6,20.26,20.28,20.16,20.26,43
20161201|2016-07-06 08:00,6,20.255,20.32,20.1,20.115,61
20161201|2016-07-06 08:30,6,20.09,20.205,20.01,20.125,110
20161201|2016-07-06 09:00,6,20.135,20.235,20.035,20.23,75
20161201|2016-07-06 09:30,6,20.22,20.36,20.22,20.36,74
20161201|2016-07-06 10:00,6,20.38,20.38,20.185,20.225,65
20161201|2016-07-06 10:30,6,20.225,20.27,20.225,20.25,86
20161201|2016-07-06 11:00,6,20.25,20.255,20.16,20.195,93
20161201|2016-07-06 11:30,6,20.185,20.225,20.185,20.2,31
20161201|2016-07-06 12:00,6,20.2,20.295,20.2,20.225,55
20161201|2016-07-06 12:30,6,20.22,20.285,20.22,20.255,29
20161201|2016-07-06 13:00,6,20.29,20.295,20.205,20.205,21
20161201|2016-07-06 13:30,6,20.13,20.21,20.12,20.21,12
20161201|2016-07-06 14:00,6,20.19,20.255,20.19,20.255,7
20161201|2016-07-06 14:30,6,20.285,20.285,20.22,20.22,5
20161201|2016-07-06 15:00,6,20.25,20.25,20.24,20.24,2
20161201|2016-07-06 17:00,7,20.23,20.23,20.23,20.23,1
20161201|2016-07-06 17:30,7,20.29,20.315,20.29,20.315,2
20161201|2016-07-06 18:00,7,20.32,20.32,20.3,20.305,9
20161201|2016-07-06 18:30,7,20.29,20.33,20.285,20.33,10
20161201|2016-07-06 19:00,7,20.295,20.315,20.295,20.315,9
20161201|2016-07-06 19:30,7,20.32,20.33,20.315,20.32,25
20161201|2016-07-06 20:00,7,20.335,20.35,20.335,20.345,23
20161201|2016-07-06 20:30,7,20.355,20.355,20.27,20.325,31
20161201|2016-07-06 21:00,7,20.325,20.325,20.325,20.325,6
20161201|2016-07-06 21:30,7,20.295,20.295,20.265,20.265,2
20161201|2016-07-06 23:30,7,20.285,20.285,20.285,20.285,4
20161201|2016-07-07 00:00,7,20.335,20.335,20.335,20.335,1
20161201|2016-07-07 00:30,7,20.25,20.25,20.22,20.22,4
20161201|2016-07-07 01:00,7,20.245,20.27,20.245,20.27,3
20161201|2016-07-07 01:30,7,20.24,20.24,20.125,20.2,20
20161201|2016-07-07 02:00,7,20.22,20.25,20.22,20.25,16
20161201|2016-07-07 02:30,7,20.245,20.27,20.245,20.27,5
20161201|2016-07-07 03:00,7,20.265,20.265,20.265,20.265,1
20161201|2016-07-07 03:30,7,20.245,20.25,20.245,20.25,2
20161201|2016-07-07 05:00,7,20.185,20.185,20.175,20.175,6
20161201|2016-07-07 05:30,7,20.185,20.185,20.17,20.185,3
20161201|2016-07-07 06:00,7,20.18,20.18,20.02,20.03,34
20161201|2016-07-07 06:30,7,20.1,20.1,20.1,20.1,3
20161201|2016-07-07 07:00,7,20.125,20.16,20,20.075,34
20161201|2016-07-07 07:30,7,20.03,20.115,20.02,20.075,8
20161201|2016-07-07 08:00,7,20.05,20.055,19.95,20.005,137
20161201|2016-07-07 08:30,7,20.01,20.01,19.8,19.86,59
20161201|2016-07-07 09:00,7,19.855,19.855,19.635,19.705,86
20161201|2016-07-07 09:30,7,19.715,19.77,19.655,19.765,104
20161201|2016-07-07 10:00,7,19.755,19.82,19.745,19.75,37
20161201|2016-07-07 10:30,7,19.745,19.77,19.705,19.745,10
20161201|2016-07-07 11:00,7,19.75,19.825,19.745,19.825,39
20161201|2016-07-07 11:30,7,19.84,19.86,19.815,19.86,15
20161201|2016-07-07 12:00,7,19.845,19.925,19.84,19.915,47
20161201|2016-07-07 12:30,7,19.905,19.905,19.81,19.82,20
20161201|2016-07-07 13:00,7,19.865,19.88,19.85,19.85,4
20161201|2016-07-07 13:30,7,19.87,19.89,19.87,19.88,63
20161201|2016-07-07 14:00,7,19.87,19.895,19.87,19.895,3
20161201|2016-07-07 14:30,7,19.88,19.88,19.815,19.835,9
20161201|2016-07-07 15:00,7,19.825,19.825,19.78,19.8,3
20161201|2016-07-07 15:30,7,19.835,19.835,19.835,19.835,1
20161201|2016-07-07 17:00,8,19.825,19.835,19.825,19.835,3
20161201|2016-07-07 18:30,8,19.85,19.88,19.85,19.88,5
20161201|2016-07-07 19:00,8,19.88,19.88,19.88,19.88,2
20161201|2016-07-07 19:30,8,19.865,19.865,19.86,19.86,3
20161201|2016-07-07 20:00,8,19.87,19.87,19.75,19.83,53
20161201|2016-07-07 20:30,8,19.86,19.86,19.835,19.835,11
20161201|2016-07-07 21:00,8,19.85,19.85,19.815,19.815,10
20161201|2016-07-07 21:30,8,19.81,19.81,19.79,19.79,9
20161201|2016-07-07 22:00,8,19.82,19.855,19.82,19.845,24
20161201|2016-07-07 22:30,8,19.86,19.86,19.86,19.86,1
20161201|2016-07-07 23:00,8,19.875,19.875,19.87,19.87,2
20161201|2016-07-07 23:30,8,19.865,19.865,19.85,19.85,3
20161201|2016-07-08 00:00,8,19.835,19.84,19.835,19.84,3
20161201|2016-07-08 01:00,8,19.815,19.84,19.815,19.82,17
20161201|2016-07-08 01:30,8,19.825,19.825,19.75,19.75,16
20161201|2016-07-08 02:00,8,19.76,19.785,19.76,19.785,6
20161201|2016-07-08 02:30,8,19.79,19.79,19.79,19.79,1
20161201|2016-07-08 03:00,8,19.775,19.78,19.775,19.775,4
20161201|2016-07-08 04:00,8,19.83,19.83,19.83,19.83,1
20161201|2016-07-08 04:30,8,19.83,19.855,19.83,19.855,4
20161201|2016-07-08 05:00,8,19.87,19.87,19.87,19.87,2
20161201|2016-07-08 05:30,8,19.91,19.91,19.91,19.91,1
20161201|2016-07-08 06:00,8,19.87,19.87,19.86,19.865,7
20161201|2016-07-08 06:30,8,19.855,19.88,19.85,19.87,17
20161201|2016-07-08 07:00,8,19.78,19.795,19.63,19.795,37
20161201|2016-07-08 07:30,8,19.72,19.74,19.365,19.725,214
20161201|2016-07-08 08:00,8,19.68,20.2,19.68,19.995,282
20161201|2016-07-08 08:30,8,20,20.07,19.82,19.94,56
20161201|2016-07-08 09:00,8,19.925,20.03,19.92,19.985,35
20161201|2016-07-08 09:30,8,19.94,20.02,19.93,19.98,35
20161201|2016-07-08 10:00,8,20.025,20.07,20.005,20.005,35
20161201|2016-07-08 10:30,8,19.98,20.035,19.98,20.015,13
20161201|2016-07-08 11:00,8,20.025,20.04,20.025,20.04,4
20161201|2016-07-08 11:30,8,20.035,20.1,20.035,20.08,33
20161201|2016-07-08 12:00,8,20.075,20.19,20.075,20.15,67
20161201|2016-07-08 12:30,8,20.145,20.275,20.145,20.275,55
20161201|2016-07-08 13:00,8,20.27,20.27,20.215,20.25,17
20161201|2016-07-08 13:30,8,20.23,20.33,20.23,20.33,18
20161201|2016-07-08 14:00,8,20.34,20.34,20.32,20.32,2
20161201|2016-07-08 14:30,8,20.33,20.33,20.32,20.32,2
20161201|2016-07-08 15:00,8,20.365,20.43,20.335,20.43,7
20161201|2016-07-08 15:30,8,20.445,20.445,20.385,20.43,7
20161201|2016-07-10 17:00,11,20.465,20.555,20.465,20.55,15
20161201|2016-07-10 17:30,11,20.57,20.64,20.57,20.63,29
20161201|2016-07-10 18:00,11,20.625,20.645,20.6,20.645,24
20161201|2016-07-10 18:30,11,20.61,20.61,20.61,20.61,3
20161201|2016-07-10 19:00,11,20.605,20.605,20.53,20.53,7
20161201|2016-07-10 19:30,11,20.52,20.565,20.52,20.565,3
20161201|2016-07-10 20:00,11,20.505,20.7,20.43,20.63,34
20161201|2016-07-10 20:30,11,20.64,20.795,20.64,20.735,31
20161201|2016-07-10 21:00,11,20.745,20.755,20.73,20.73,9
20161201|2016-07-10 21:30,11,20.74,20.82,20.74,20.8,33
20161201|2016-07-10 22:00,11,20.8,20.81,20.74,20.81,17
20161201|2016-07-10 22:30,11,20.8,20.8,20.74,20.76,4
20161201|2016-07-10 23:00,11,20.745,20.745,20.735,20.735,3
20161201|2016-07-10 23:30,11,20.72,20.72,20.695,20.705,7
20161201|2016-07-11 00:00,11,20.695,20.695,20.67,20.67,4
20161201|2016-07-11 00:30,11,20.68,20.7,20.515,20.53,34
20161201|2016-07-11 01:00,11,20.5,20.595,20.47,20.56,63
20161201|2016-07-11 01:30,11,20.565,20.565,20.475,20.505,18
20161201|2016-07-11 02:00,11,20.515,20.515,20.43,20.435,15
20161201|2016-07-11 02:30,11,20.425,20.435,20.35,20.425,16
20161201|2016-07-11 03:00,11,20.46,20.46,20.42,20.42,3
20161201|2016-07-11 03:30,11,20.42,20.44,20.39,20.39,6
20161201|2016-07-11 04:00,11,20.41,20.49,20.41,20.46,5
20161201|2016-07-11 04:30,11,20.465,20.475,20.465,20.475,3
20161201|2016-07-11 05:00,11,20.49,20.495,20.49,20.495,3
20161201|2016-07-11 05:30,11,20.525,20.55,20.525,20.55,3
20161201|2016-07-11 06:00,11,20.565,20.57,20.49,20.505,13
20161201|2016-07-11 06:30,11,20.5,20.5,20.5,20.5,1
20161201|2016-07-11 07:00,11,20.415,20.465,20.38,20.46,21
20161201|2016-07-11 07:30,11,20.445,20.445,20.365,20.37,25
20161201|2016-07-11 08:00,11,20.355,20.405,20.25,20.39,62
20161201|2016-07-11 08:30,11,20.385,20.505,20.385,20.465,47
20161201|2016-07-11 09:00,11,20.47,20.565,20.45,20.51,39
20161201|2016-07-11 09:30,11,20.515,20.595,20.515,20.55,51
20161201|2016-07-11 10:00,11,20.525,20.535,20.505,20.515,12
20161201|2016-07-11 10:30,11,20.515,20.54,20.49,20.54,34
20161201|2016-07-11 11:00,11,20.54,20.545,20.52,20.52,6
20161201|2016-07-11 11:30,11,20.515,20.525,20.5,20.525,5
20161201|2016-07-11 12:00,11,20.51,20.51,20.36,20.42,101
20161201|2016-07-11 12:30,11,20.42,20.42,20.37,20.4,32
20161201|2016-07-11 13:00,11,20.4,20.47,20.4,20.45,16
20161201|2016-07-11 13:30,11,20.45,20.455,20.41,20.41,14
20161201|2016-07-11 14:00,11,20.415,20.42,20.395,20.42,7
20161201|2016-07-11 14:30,11,20.45,20.45,20.45,20.45,3
20161201|2016-07-11 17:30,12,20.415,20.415,20.415,20.415,1
20161201|2016-07-11 18:00,12,20.405,20.405,20.405,20.405,1
20161201|2016-07-11 18:30,12,20.43,20.43,20.43,20.43,1
20161201|2016-07-11 19:00,12,20.435,20.435,20.435,20.435,1
20161201|2016-07-11 19:30,12,20.415,20.465,20.4,20.42,5
20161201|2016-07-11 20:00,12,20.36,20.405,20.33,20.39,10
20161201|2016-07-11 20:30,12,20.395,20.555,20.395,20.55,29
20161201|2016-07-11 21:00,12,20.555,20.57,20.545,20.57,29
20161201|2016-07-11 21:30,12,20.595,20.635,20.53,20.6,15
20161201|2016-07-11 22:00,12,20.55,20.55,20.54,20.54,3
20161201|2016-07-11 23:30,12,20.535,20.535,20.535,20.535,5
20161201|2016-07-12 00:00,12,20.485,20.485,20.485,20.485,1
20161201|2016-07-12 00:30,12,20.495,20.5,20.495,20.5,5
20161201|2016-07-12 01:00,12,20.535,20.535,20.45,20.485,9
20161201|2016-07-12 01:30,12,20.52,20.52,20.52,20.52,1
20161201|2016-07-12 02:00,12,20.52,20.635,20.52,20.635,5
20161201|2016-07-12 02:30,12,20.64,20.67,20.635,20.635,13
20161201|2016-07-12 03:00,12,20.63,20.64,20.63,20.635,24
20161201|2016-07-12 03:30,12,20.635,20.645,20.635,20.645,2
20161201|2016-07-12 04:00,12,20.62,20.63,20.57,20.57,9
20161201|2016-07-12 04:30,12,20.46,20.46,20.46,20.46,1
20161201|2016-07-12 05:00,12,20.54,20.54,20.54,20.54,5
20161201|2016-07-12 05:30,12,20.54,20.54,20.53,20.53,3
20161201|2016-07-12 06:00,12,20.48,20.5,20.33,20.33,35
20161201|2016-07-12 06:30,12,20.42,20.42,20.35,20.35,26
20161201|2016-07-12 07:00,12,20.415,20.505,20.415,20.5,25
20161201|2016-07-12 07:30,12,20.535,20.59,20.535,20.54,27
20161201|2016-07-12 08:00,12,20.545,20.59,20.445,20.49,41
20161201|2016-07-12 08:30,12,20.48,20.51,20.38,20.51,42
20161201|2016-07-12 09:00,12,20.51,20.52,20.46,20.52,14
20161201|2016-07-12 09:30,12,20.505,20.565,20.505,20.54,20
20161201|2016-07-12 10:00,12,20.52,20.54,20.425,20.425,27
20161201|2016-07-12 10:30,12,20.435,20.495,20.395,20.425,34
20161201|2016-07-12 11:00,12,20.42,20.44,20.22,20.235,62
20161201|2016-07-12 11:30,12,20.24,20.24,20.125,20.23,68
20161201|2016-07-12 12:00,12,20.22,20.29,20.21,20.245,69
20161201|2016-07-12 12:30,12,20.23,20.31,20.23,20.305,42
20161201|2016-07-12 13:00,12,20.295,20.295,20.26,20.27,7
20161201|2016-07-12 13:30,12,20.26,20.26,20.26,20.26,4
20161201|2016-07-12 14:00,12,20.25,20.25,20.25,20.25,1
20161201|2016-07-12 14:30,12,20.23,20.24,20.23,20.23,4
20161201|2016-07-12 15:30,12,20.26,20.365,20.26,20.365,5
20161201|2016-07-12 17:00,13,20.32,20.32,20.32,20.32,2
20161201|2016-07-12 19:00,13,20.31,20.31,20.29,20.29,2
20161201|2016-07-12 19:30,13,20.28,20.29,20.28,20.29,4
20161201|2016-07-12 20:00,13,20.265,20.275,20.05,20.2,41
20161201|2016-07-12 20:30,13,20.17,20.2,20.17,20.2,3
20161201|2016-07-12 21:00,13,20.2,20.29,20.2,20.265,19
20161201|2016-07-12 21:30,13,20.335,20.575,20.335,20.575,24
20161201|2016-07-12 22:00,13,20.58,20.585,20.525,20.525,24
20161201|2016-07-12 22:30,13,20.53,20.53,20.47,20.47,11
20161201|2016-07-12 23:00,13,20.46,20.485,20.46,20.48,3
20161201|2016-07-12 23:30,13,20.46,20.465,20.46,20.465,5
20161201|2016-07-13 00:30,13,20.5,20.555,20.44,20.44,41
20161201|2016-07-13 01:00,13,20.45,20.495,20.42,20.495,10
20161201|2016-07-13 01:30,13,20.53,20.595,20.51,20.56,40
20161201|2016-07-13 02:00,13,20.525,20.55,20.52,20.545,17
20161201|2016-07-13 02:30,13,20.53,20.58,20.53,20.535,32
20161201|2016-07-13 03:00,13,20.53,20.53,20.49,20.49,7
20161201|2016-07-13 03:30,13,20.485,20.485,20.485,20.485,1
20161201|2016-07-13 04:00,13,20.5,20.51,20.49,20.49,15
20161201|2016-07-13 04:30,13,20.455,20.5,20.455,20.5,2
20161201|2016-07-13 05:00,13,20.485,20.49,20.435,20.485,18
20161201|2016-07-13 05:30,13,20.485,20.49,20.465,20.465,7
20161201|2016-07-13 06:00,13,20.455,20.5,20.455,20.495,10
20161201|2016-07-13 06:30,13,20.525,20.525,20.525,20.525,4
20161201|2016-07-13 07:00,13,20.55,20.57,20.515,20.515,12
20161201|2016-07-13 07:30,13,20.535,20.615,20.5,20.505,33
20161201|2016-07-13 08:00,13,20.52,20.52,20.44,20.48,45
20161201|2016-07-13 08:30,13,20.525,20.525,20.475,20.515,20
20161201|2016-07-13 09:00,13,20.52,20.535,20.4,20.425,39
20161201|2016-07-13 09:30,13,20.445,20.45,20.31,20.34,35
20161201|2016-07-13 10:00,13,20.35,20.43,20.35,20.43,29
20161201|2016-07-13 10:30,13,20.425,20.455,20.425,20.45,8
20161201|2016-07-13 11:00,13,20.42,20.485,20.41,20.485,18
20161201|2016-07-13 11:30,13,20.52,20.52,20.5,20.5,6
20161201|2016-07-13 12:00,13,20.5,20.51,20.47,20.505,25
20161201|2016-07-13 12:30,13,20.495,20.5,20.49,20.5,8
20161201|2016-07-13 13:00,13,20.5,20.505,20.5,20.505,3
20161201|2016-07-13 13:30,13,20.54,20.54,20.515,20.525,11
20161201|2016-07-13 14:00,13,20.505,20.505,20.495,20.495,7
20161201|2016-07-13 15:00,13,20.56,20.56,20.56,20.56,1
20161201|2016-07-13 17:00,14,20.535,20.56,20.535,20.56,2
20161201|2016-07-13 17:30,14,20.56,20.56,20.56,20.56,1
20161201|2016-07-13 18:30,14,20.565,20.58,20.565,20.58,4
20161201|2016-07-13 19:00,14,20.58,20.58,20.575,20.575,8
20161201|2016-07-13 19:30,14,20.555,20.555,20.555,20.555,1
20161201|2016-07-13 20:00,14,20.55,20.7,20.55,20.59,33
20161201|2016-07-13 20:30,14,20.55,20.55,20.45,20.45,16
20161201|2016-07-13 21:30,14,20.46,20.46,20.38,20.38,14
20161201|2016-07-13 22:30,14,20.45,20.45,20.45,20.45,1
20161201|2016-07-13 23:30,14,20.41,20.41,20.36,20.41,13
20161201|2016-07-14 00:00,14,20.435,20.435,20.435,20.435,1
20161201|2016-07-14 00:30,14,20.445,20.445,20.38,20.395,43
20161201|2016-07-14 01:00,14,20.405,20.425,20.4,20.4,25
20161201|2016-07-14 01:30,14,20.41,20.43,20.41,20.425,12
20161201|2016-07-14 02:00,14,20.42,20.43,20.385,20.43,8
20161201|2016-07-14 02:30,14,20.43,20.43,20.43,20.43,2
20161201|2016-07-14 03:00,14,20.43,20.43,20.34,20.34,62
20161201|2016-07-14 03:30,14,20.3,20.33,20.25,20.32,52
20161201|2016-07-14 04:00,14,20.315,20.35,20.315,20.32,12
20161201|2016-07-14 04:30,14,20.31,20.325,20.3,20.315,6
20161201|2016-07-14 05:00,14,20.34,20.385,20.34,20.375,14
20161201|2016-07-14 05:30,14,20.385,20.385,20.3,20.305,4
20161201|2016-07-14 06:00,14,20.305,20.305,20.225,20.305,32
20161201|2016-07-14 06:30,14,20.325,20.345,20.195,20.26,25
20161201|2016-07-14 07:00,14,20.26,20.335,20.26,20.3,49
20161201|2016-07-14 07:30,14,20.285,20.29,20.22,20.24,28
20161201|2016-07-14 08:00,14,20.24,20.265,20.155,20.265,26
20161201|2016-07-14 08:30,14,20.26,20.33,20.235,20.305,49
20161201|2016-07-14 09:00,14,20.31,20.35,20.31,20.325,41
20161201|2016-07-14 09:30,14,20.33,20.44,20.33,20.395,45
20161201|2016-07-14 10:00,14,20.39,20.435,20.37,20.41,24
20161201|2016-07-14 10:30,14,20.415,20.44,20.395,20.405,20
20161201|2016-07-14 11:00,14,20.38,20.405,20.38,20.405,10
20161201|2016-07-14 11:30,14,20.41,20.44,20.39,20.44,17
20161201|2016-07-14 12:00,14,20.445,20.445,20.395,20.41,57
20161201|2016-07-14 13:00,14,20.415,20.415,20.405,20.405,4
20161201|2016-07-14 13:30,14,20.395,20.4,20.39,20.39,10
20161201|2016-07-14 14:00,14,20.39,20.4,20.39,20.4,2
20161201|2016-07-14 14:30,14,20.395,20.395,20.395,20.395,11
20161201|2016-07-14 15:00,14,20.415,20.415,20.415,20.415,9
20161201|2016-07-14 15:30,14,20.45,20.46,20.45,20.46,10
20161201|2016-07-14 17:00,15,20.455,20.455,20.455,20.455,3
20161201|2016-07-14 17:30,15,20.47,20.47,20.47,20.47,1
20161201|2016-07-14 18:00,15,20.455,20.455,20.44,20.44,6
20161201|2016-07-14 18:30,15,20.46,20.47,20.46,20.47,2
20161201|2016-07-14 19:00,15,20.47,20.47,20.445,20.445,6
20161201|2016-07-14 19:30,15,20.425,20.425,20.415,20.415,5
20161201|2016-07-14 20:00,15,20.415,20.415,20.345,20.355,8
20161201|2016-07-14 20:30,15,20.33,20.345,20.29,20.345,11
20161201|2016-07-14 21:00,15,20.345,20.345,20.335,20.335,4
20161201|2016-07-14 21:30,15,20.4,20.4,20.4,20.4,2
20161201|2016-07-14 22:00,15,20.36,20.36,20.36,20.36,1
20161201|2016-07-14 22:30,15,20.365,20.365,20.365,20.365,3
20161201|2016-07-14 23:00,15,20.375,20.375,20.375,20.375,1
20161201|2016-07-15 00:00,15,20.405,20.425,20.405,20.425,2
20161201|2016-07-15 00:30,15,20.425,20.44,20.42,20.44,8
20161201|2016-07-15 01:00,15,20.405,20.405,20.35,20.37,11
20161201|2016-07-15 01:30,15,20.365,20.39,20.34,20.385,15
20161201|2016-07-15 02:00,15,20.4,20.4,20.385,20.385,2
20161201|2016-07-15 02:30,15,20.375,20.38,20.37,20.37,6
20161201|2016-07-15 03:00,15,20.4,20.4,20.395,20.395,2
20161201|2016-07-15 03:30,15,20.385,20.385,20.34,20.34,8
20161201|2016-07-15 04:00,15,20.325,20.325,20.31,20.31,2
20161201|2016-07-15 04:30,15,20.335,20.335,20.335,20.335,5
20161201|2016-07-15 05:00,15,20.36,20.385,20.36,20.38,7
20161201|2016-07-15 05:30,15,20.37,20.38,20.37,20.38,2
20161201|2016-07-15 06:00,15,20.335,20.335,20.33,20.33,7
20161201|2016-07-15 06:30,15,20.37,20.37,20.37,20.37,1
20161201|2016-07-15 07:00,15,20.4,20.45,20.4,20.45,3
20161201|2016-07-15 07:30,15,20.42,20.42,20.33,20.39,25
20161201|2016-07-15 08:00,15,20.375,20.385,20.2,20.22,124
20161201|2016-07-15 08:30,15,20.215,20.315,20.2,20.29,59
20161201|2016-07-15 09:00,15,20.31,20.32,20.23,20.24,39
20161201|2016-07-15 09:30,15,20.25,20.275,20.2,20.225,28
20161201|2016-07-15 10:00,15,20.205,20.27,20.145,20.27,72
20161201|2016-07-15 10:30,15,20.245,20.26,20.22,20.235,13
20161201|2016-07-15 11:00,15,20.225,20.275,20.225,20.275,14
20161201|2016-07-15 11:30,15,20.275,20.295,20.25,20.27,27
20161201|2016-07-15 12:00,15,20.26,20.29,20.235,20.235,42
20161201|2016-07-15 12:30,15,20.22,20.22,20.21,20.21,3
20161201|2016-07-15 13:00,15,20.24,20.24,20.225,20.23,7
20161201|2016-07-15 13:30,15,20.225,20.235,20.21,20.215,7
20161201|2016-07-15 14:30,15,20.2,20.225,20.2,20.225,4
20161201|2016-07-15 15:00,15,20.25,20.28,20.25,20.28,16
20161201|2016-07-15 15:30,15,20.355,20.365,20.34,20.365,15
20161201|2016-07-17 17:00,18,20.3,20.335,20.295,20.33,9
20161201|2016-07-17 17:30,18,20.28,20.28,20.26,20.26,6
20161201|2016-07-17 18:00,18,20.335,20.375,20.335,20.375,3
20161201|2016-07-17 19:30,18,20.26,20.26,20.26,20.26,2
20161201|2016-07-17 20:00,18,20.265,20.265,19.93,20.095,50
20161201|2016-07-17 20:30,18,20.08,20.13,20.08,20.12,16
20161201|2016-07-17 21:00,18,20.13,20.145,20.13,20.14,17
20161201|2016-07-17 21:30,18,20.15,20.15,20.15,20.15,1
20161201|2016-07-17 22:00,18,20.12,20.12,20.12,20.12,1
20161201|2016-07-17 22:30,18,20.135,20.135,20.135,20.135,1
20161201|2016-07-18 00:30,18,20.15,20.15,20.15,20.15,1
20161201|2016-07-18 01:00,18,20.13,20.135,20.13,20.135,2
20161201|2016-07-18 01:30,18,20.06,20.06,20.01,20.05,9
20161201|2016-07-18 02:00,18,20.055,20.055,20.015,20.025,5
20161201|2016-07-18 02:30,18,20.015,20.07,20.01,20.07,9
20161201|2016-07-18 03:00,18,20.05,20.05,20.03,20.035,13
20161201|2016-07-18 03:30,18,20.045,20.045,20.035,20.035,6
20161201|2016-07-18 04:00,18,19.995,20.005,19.96,19.96,27
20161201|2016-07-18 04:30,18,19.95,19.96,19.95,19.96,4
20161201|2016-07-18 05:00,18,19.94,19.94,19.94,19.94,1
20161201|2016-07-18 05:30,18,19.975,19.975,19.87,19.89,49
20161201|2016-07-18 06:00,18,19.895,19.9,19.89,19.9,4
20161201|2016-07-18 06:30,18,19.935,19.935,19.89,19.89,3
20161201|2016-07-18 07:00,18,19.94,20.02,19.94,20.02,21
20161201|2016-07-18 07:30,18,20.01,20.035,19.985,20.035,25
20161201|2016-07-18 08:00,18,20.02,20.11,20.01,20.04,93
20161201|2016-07-18 08:30,18,20.06,20.18,20.06,20.12,83
20161201|2016-07-18 09:00,18,20.13,20.16,20.115,20.14,60
20161201|2016-07-18 09:30,18,20.125,20.125,20.075,20.095,36
20161201|2016-07-18 10:00,18,20.13,20.165,20.09,20.115,107
20161201|2016-07-18 10:30,18,20.125,20.145,20.125,20.125,76
20161201|2016-07-18 11:00,18,20.12,20.14,20.11,20.135,44
20161201|2016-07-18 11:30,18,20.13,20.165,20.13,20.16,8
20161201|2016-07-18 12:00,18,20.155,20.2,20.145,20.165,55
20161201|2016-07-18 12:30,18,20.145,20.145,20.145,20.145,1
20161201|2016-07-18 13:00,18,20.155,20.17,20.155,20.17,3
20161201|2016-07-18 13:30,18,20.21,20.22,20.185,20.185,13
20161201|2016-07-18 14:00,18,20.15,20.2,20.15,20.2,7
20161201|2016-07-18 14:30,18,20.205,20.245,20.195,20.245,6
20161201|2016-07-18 15:00,18,20.225,20.225,20.225,20.225,1
20161201|2016-07-18 15:30,18,20.18,20.18,20.18,20.18,1
20161201|2016-07-18 17:00,19,20.2,20.2,20.2,20.2,1
20161201|2016-07-18 18:00,19,20.185,20.185,20.185,20.185,1
20161201|2016-07-18 20:00,19,20.1,20.1,20.035,20.055,14
20161201|2016-07-18 20:30,19,20.1,20.115,20.1,20.115,5
20161201|2016-07-18 21:00,19,20.1,20.1,20.09,20.09,5
20161201|2016-07-18 21:30,19,20.08,20.08,20.05,20.07,14
20161201|2016-07-18 23:00,19,20.05,20.05,20.045,20.045,2
20161201|2016-07-18 23:30,19,20.045,20.05,20.035,20.035,6
20161201|2016-07-19 00:30,19,20,20,19.96,19.975,5
20161201|2016-07-19 01:00,19,20.05,20.05,20.05,20.05,4
20161201|2016-07-19 01:30,19,20.075,20.085,20.055,20.07,144
20161201|2016-07-19 02:00,19,20.07,20.07,20.07,20.07,1
20161201|2016-07-19 02:30,19,19.995,19.995,19.995,19.995,5
20161201|2016-07-19 03:00,19,20.025,20.135,20.025,20.135,3
20161201|2016-07-19 03:30,19,20.095,20.12,20.095,20.12,3
20161201|2016-07-19 04:00,19,20.13,20.15,20.115,20.14,7
20161201|2016-07-19 04:30,19,20.13,20.15,20.13,20.15,4
20161201|2016-07-19 05:30,19,20.15,20.15,20.125,20.13,3
20161201|2016-07-19 06:30,19,20.15,20.15,20.12,20.12,2
20161201|2016-07-19 07:00,19,20.085,20.085,20.07,20.075,3
20161201|2016-07-19 07:30,19,20.09,20.1,20.04,20.065,52
20161201|2016-07-19 08:00,19,20.08,20.08,20.01,20.045,46
20161201|2016-07-19 08:30,19,20.04,20.105,20.025,20.07,30
20161201|2016-07-19 09:00,19,20.095,20.155,20.07,20.14,42
20161201|2016-07-19 09:30,19,20.125,20.13,20.08,20.085,25
20161201|2016-07-19 10:00,19,20.09,20.09,20.035,20.065,16
20161201|2016-07-19 10:30,19,20.06,20.09,20.06,20.07,10
20161201|2016-07-19 11:00,19,20.075,20.075,20.05,20.06,13
20161201|2016-07-19 11:30,19,20.075,20.075,20.06,20.07,9
20161201|2016-07-19 12:00,19,20.08,20.095,20.065,20.08,16
20161201|2016-07-19 12:30,19,20.07,20.075,20.07,20.075,6
20161201|2016-07-19 13:00,19,20.075,20.08,20.06,20.06,11
20161201|2016-07-19 13:30,19,20.055,20.055,20.05,20.055,6
20161201|2016-07-19 14:00,19,20.04,20.04,20.04,20.04,1
20161201|2016-07-19 18:30,20,20.03,20.03,20.025,20.025,2
20161201|2016-07-19 19:00,20,20.05,20.05,20.05,20.05,1
20161201|2016-07-19 20:00,20,20.105,20.105,20.105,20.105,1
20161201|2016-07-19 20:30,20,20.06,20.125,20.06,20.08,8
20161201|2016-07-19 21:30,20,20.045,20.045,20.02,20.02,4
20161201|2016-07-19 22:30,20,20.065,20.065,20.065,20.065,2
20161201|2016-07-19 23:30,20,20.085,20.085,20.085,20.085,1
20161201|2016-07-20 00:30,20,20.01,20.015,19.985,19.99,9
20161201|2016-07-20 01:00,20,19.985,19.985,19.965,19.965,5
20161201|2016-07-20 01:30,20,19.98,19.99,19.91,19.91,8
20161201|2016-07-20 02:00,20,19.9,19.9,19.845,19.88,20
20161201|2016-07-20 02:30,20,19.9,19.9,19.88,19.9,69
20161201|2016-07-20 03:00,20,19.9,19.9,19.885,19.89,57
20161201|2016-07-20 03:30,20,19.9,19.925,19.9,19.925,5
20161201|2016-07-20 04:00,20,19.915,19.915,19.915,19.915,2
20161201|2016-07-20 04:30,20,19.915,19.915,19.915,19.915,1
20161201|2016-07-20 05:00,20,19.93,19.93,19.93,19.93,2
20161201|2016-07-20 05:30,20,19.91,19.91,19.86,19.86,12
20161201|2016-07-20 06:00,20,19.86,19.865,19.83,19.85,22
20161201|2016-07-20 06:30,20,19.835,19.845,19.635,19.64,100
20161201|2016-07-20 07:00,20,19.65,19.71,19.61,19.69,76
20161201|2016-07-20 07:30,20,19.665,19.67,19.635,19.655,32
20161201|2016-07-20 08:00,20,19.67,19.68,19.555,19.58,166
20161201|2016-07-20 08:30,20,19.575,19.6,19.53,19.545,85
20161201|2016-07-20 09:00,20,19.54,19.65,19.54,19.65,46
20161201|2016-07-20 09:30,20,19.64,19.685,19.625,19.66,31
20161201|2016-07-20 10:00,20,19.65,19.665,19.625,19.65,68
20161201|2016-07-20 10:30,20,19.655,19.72,19.645,19.715,39
20161201|2016-07-20 11:00,20,19.715,19.715,19.695,19.71,10
20161201|2016-07-20 11:30,20,19.72,19.72,19.68,19.68,6
20161201|2016-07-20 12:00,20,19.685,19.715,19.685,19.7,123
20161201|2016-07-20 12:30,20,19.68,19.68,19.65,19.655,7
20161201|2016-07-20 13:00,20,19.66,19.67,19.655,19.67,7
20161201|2016-07-20 13:30,20,19.66,19.66,19.625,19.64,11
20161201|2016-07-20 14:00,20,19.625,19.625,19.625,19.625,1
20161201|2016-07-20 14:30,20,19.59,19.59,19.5,19.525,21
20161201|2016-07-20 15:00,20,19.52,19.52,19.47,19.515,13
20161201|2016-07-20 15:30,20,19.505,19.57,19.505,19.545,7
20161201|2016-07-20 17:30,21,19.52,19.52,19.52,19.52,1
20161201|2016-07-20 18:30,21,19.44,19.44,19.4,19.42,11
20161201|2016-07-20 19:00,21,19.435,19.445,19.435,19.445,13
20161201|2016-07-20 19:30,21,19.44,19.44,19.44,19.44,1
20161201|2016-07-20 20:00,21,19.46,19.47,19.45,19.46,15
20161201|2016-07-20 20:30,21,19.44,19.44,19.38,19.43,18
20161201|2016-07-20 21:00,21,19.415,19.415,19.405,19.405,3
20161201|2016-07-20 21:30,21,19.41,19.41,19.41,19.41,1
20161201|2016-07-20 22:00,21,19.425,19.425,19.365,19.385,18
20161201|2016-07-20 22:30,21,19.38,19.4,19.38,19.4,22
20161201|2016-07-20 23:30,21,19.42,19.44,19.42,19.44,4
20161201|2016-07-21 00:00,21,19.45,19.475,19.45,19.475,2
20161201|2016-07-21 00:30,21,19.465,19.49,19.465,19.49,6
20161201|2016-07-21 01:00,21,19.49,19.565,19.49,19.55,6
20161201|2016-07-21 01:30,21,19.575,19.575,19.525,19.525,3
20161201|2016-07-21 02:00,21,19.515,19.54,19.515,19.54,2
20161201|2016-07-21 02:30,21,19.53,19.53,19.53,19.53,1
20161201|2016-07-21 03:30,21,19.56,19.595,19.56,19.575,34
20161201|2016-07-21 04:00,21,19.595,19.63,19.595,19.63,4
20161201|2016-07-21 04:30,21,19.615,19.63,19.615,19.63,3
20161201|2016-07-21 05:30,21,19.62,19.625,19.62,19.62,6
20161201|2016-07-21 06:00,21,19.535,19.535,19.505,19.505,2
20161201|2016-07-21 06:30,21,19.52,19.52,19.455,19.47,12
20161201|2016-07-21 07:00,21,19.46,19.545,19.46,19.54,13
20161201|2016-07-21 07:30,21,19.54,19.565,19.5,19.51,46
20161201|2016-07-21 08:00,21,19.495,19.505,19.44,19.475,62
20161201|2016-07-21 08:30,21,19.47,19.535,19.46,19.515,25
20161201|2016-07-21 09:00,21,19.515,19.66,19.515,19.64,65
20161201|2016-07-21 09:30,21,19.665,19.665,19.615,19.615,30
20161201|2016-07-21 10:00,21,19.63,19.665,19.625,19.665,19
20161201|2016-07-21 10:30,21,19.67,19.835,19.67,19.785,128
20161201|2016-07-21 11:00,21,19.775,19.88,19.75,19.845,70
20161201|2016-07-21 11:30,21,19.86,19.895,19.835,19.835,28
20161201|2016-07-21 12:00,21,19.84,19.91,19.84,19.89,51
20161201|2016-07-21 12:30,21,19.9,19.91,19.9,19.9,10
20161201|2016-07-21 13:00,21,19.91,19.965,19.91,19.965,7
20161201|2016-07-21 13:30,21,19.92,19.945,19.92,19.945,27
20161201|2016-07-21 14:00,21,19.965,20.01,19.965,19.98,43
20161201|2016-07-21 14:30,21,19.97,20,19.97,20,37
20161201|2016-07-21 15:00,21,19.99,19.99,19.95,19.96,11
20161201|2016-07-21 15:30,21,19.945,19.945,19.93,19.93,26
20161201|2016-07-21 17:00,22,19.93,19.975,19.93,19.97,32
20161201|2016-07-21 17:30,22,19.975,19.975,19.975,19.975,25
20161201|2016-07-21 18:00,22,19.98,20,19.98,20,9
20161201|2016-07-21 18:30,22,20,20,19.95,19.95,9
20161201|2016-07-21 19:00,22,19.955,19.96,19.95,19.955,6
20161201|2016-07-21 19:30,22,19.96,19.985,19.96,19.985,4
20161201|2016-07-21 20:00,22,19.955,20.09,19.955,20,41
20161201|2016-07-21 20:30,22,20.065,20.075,20.04,20.04,9
20161201|2016-07-21 21:00,22,20.03,20.03,20.015,20.015,3
20161201|2016-07-21 21:30,22,19.915,19.93,19.915,19.93,4
20161201|2016-07-21 22:00,22,19.88,19.895,19.845,19.855,8
20161201|2016-07-21 22:30,22,19.86,19.89,19.86,19.89,2
20161201|2016-07-21 23:00,22,19.89,19.89,19.89,19.89,1
20161201|2016-07-22 00:00,22,19.895,19.895,19.895,19.895,2
20161201|2016-07-22 01:00,22,19.83,19.85,19.83,19.85,3
20161201|2016-07-22 01:30,22,19.835,19.835,19.815,19.82,15
20161201|2016-07-22 02:00,22,19.8,19.81,19.8,19.81,22
20161201|2016-07-22 02:30,22,19.8,19.805,19.765,19.785,19
20161201|2016-07-22 03:00,22,19.78,19.82,19.78,19.82,3
20161201|2016-07-22 03:30,22,19.785,19.815,19.785,19.815,25
20161201|2016-07-22 04:00,22,19.81,19.81,19.765,19.765,14
20161201|2016-07-22 04:30,22,19.79,19.815,19.79,19.8,52
20161201|2016-07-22 05:00,22,19.78,19.78,19.77,19.77,28
20161201|2016-07-22 05:30,22,19.775,19.815,19.775,19.815,10
20161201|2016-07-22 06:00,22,19.84,19.84,19.84,19.84,1
20161201|2016-07-22 06:30,22,19.89,19.905,19.855,19.855,15
20161201|2016-07-22 07:00,22,19.84,19.845,19.775,19.785,19
20161201|2016-07-22 07:30,22,19.785,19.82,19.785,19.79,20
20161201|2016-07-22 08:00,22,19.77,19.775,19.73,19.77,35
20161201|2016-07-22 08:30,22,19.77,19.845,19.735,19.775,47
20161201|2016-07-22 09:00,22,19.77,19.85,19.77,19.805,29
20161201|2016-07-22 09:30,22,19.785,19.815,19.78,19.785,16
20161201|2016-07-22 10:00,22,19.755,19.805,19.71,19.805,42
20161201|2016-07-22 10:30,22,19.82,19.82,19.75,19.765,27
20161201|2016-07-22 11:00,22,19.78,19.785,19.745,19.745,13
20161201|2016-07-22 11:30,22,19.75,19.795,19.75,19.77,7
20161201|2016-07-22 12:00,22,19.775,19.795,19.755,19.765,54
20161201|2016-07-22 12:30,22,19.76,19.77,19.76,19.77,6
20161201|2016-07-22 13:00,22,19.765,19.765,19.765,19.765,4
20161201|2016-07-22 13:30,22,19.76,19.76,19.75,19.75,9
20161201|2016-07-22 14:30,22,19.765,19.765,19.765,19.765,1
20161201|2016-07-22 15:00,22,19.77,19.77,19.77,19.77,12
20161201|2016-07-24 17:00,25,19.76,19.76,19.76,19.76,2
20161201|2016-07-24 18:00,25,19.725,19.725,19.725,19.725,5
20161201|2016-07-24 18:30,25,19.715,19.715,19.715,19.715,1
20161201|2016-07-24 19:00,25,19.68,19.69,19.67,19.68,26
20161201|2016-07-24 20:00,25,19.6,19.6,19.5,19.56,23
20161201|2016-07-24 20:30,25,19.605,19.62,19.605,19.61,10
20161201|2016-07-24 21:00,25,19.615,19.65,19.615,19.65,2
20161201|2016-07-24 21:30,25,19.63,19.65,19.63,19.63,12
20161201|2016-07-24 22:30,25,19.615,19.615,19.6,19.6,4
20161201|2016-07-24 23:00,25,19.59,19.595,19.59,19.595,4
20161201|2016-07-24 23:30,25,19.59,19.59,19.59,19.59,1
20161201|2016-07-25 00:30,25,19.65,19.66,19.635,19.635,3
20161201|2016-07-25 01:30,25,19.635,19.635,19.62,19.63,4
20161201|2016-07-25 02:00,25,19.62,19.625,19.61,19.615,10
20161201|2016-07-25 03:00,25,19.63,19.635,19.63,19.635,2
20161201|2016-07-25 03:30,25,19.615,19.615,19.585,19.585,2
20161201|2016-07-25 04:00,25,19.59,19.59,19.59,19.59,1
20161201|2016-07-25 04:30,25,19.575,19.575,19.575,19.575,1
20161201|2016-07-25 05:00,25,19.6,19.6,19.6,19.6,1
20161201|2016-07-25 06:00,25,19.58,19.58,19.53,19.545,7
20161201|2016-07-25 06:30,25,19.545,19.555,19.545,19.555,14
20161201|2016-07-25 07:00,25,19.615,19.615,19.615,19.615,4
20161201|2016-07-25 07:30,25,19.6,19.62,19.58,19.58,14
20161201|2016-07-25 08:00,25,19.575,19.59,19.545,19.575,27
20161201|2016-07-25 08:30,25,19.555,19.565,19.49,19.535,108
20161201|2016-07-25 09:00,25,19.53,19.53,19.48,19.48,41
20161201|2016-07-25 09:30,25,19.505,19.505,19.44,19.485,69
20161201|2016-07-25 10:00,25,19.47,19.77,19.47,19.74,146
20161201|2016-07-25 10:30,25,19.74,19.8,19.74,19.795,64
20161201|2016-07-25 11:00,25,19.8,19.84,19.795,19.8,30
20161201|2016-07-25 11:30,25,19.795,19.82,19.745,19.76,19
20161201|2016-07-25 12:00,25,19.78,19.78,19.72,19.76,27
20161201|2016-07-25 12:30,25,19.755,19.77,19.755,19.77,3
20161201|2016-07-25 13:00,25,19.775,19.775,19.775,19.775,3
20161201|2016-07-25 13:30,25,19.735,19.735,19.715,19.715,4
20161201|2016-07-25 14:00,25,19.695,19.695,19.69,19.695,4
20161201|2016-07-25 14:30,25,19.7,19.7,19.655,19.66,12
20161201|2016-07-25 15:00,25,19.66,19.71,19.65,19.71,4
20161201|2016-07-25 17:30,26,19.77,19.77,19.77,19.77,3
20161201|2016-07-25 18:30,26,19.61,19.66,19.61,19.66,9
20161201|2016-07-25 19:00,26,19.72,19.72,19.72,19.72,1
20161201|2016-07-25 19:30,26,19.745,19.745,19.745,19.745,2
20161201|2016-07-25 20:00,26,19.775,19.82,19.77,19.785,25
20161201|2016-07-25 20:30,26,19.77,19.77,19.75,19.75,8
20161201|2016-07-25 21:00,26,19.785,19.79,19.765,19.77,58
20161201|2016-07-25 21:30,26,19.775,19.775,19.69,19.695,31
20161201|2016-07-25 22:00,26,19.73,19.75,19.73,19.73,3
20161201|2016-07-25 23:30,26,19.76,19.76,19.76,19.76,2
20161201|2016-07-26 00:00,26,19.735,19.735,19.725,19.725,2
20161201|2016-07-26 00:30,26,19.755,19.755,19.75,19.755,11
20161201|2016-07-26 01:30,26,19.75,19.755,19.75,19.755,5
20161201|2016-07-26 02:00,26,19.75,19.75,19.75,19.75,2
20161201|2016-07-26 02:30,26,19.775,19.86,19.775,19.86,30
20161201|2016-07-26 03:00,26,19.835,19.85,19.835,19.85,17
20161201|2016-07-26 03:30,26,19.835,19.845,19.825,19.84,6
20161201|2016-07-26 04:00,26,19.845,19.845,19.835,19.835,3
20161201|2016-07-26 05:00,26,19.8,19.8,19.8,19.8,1
20161201|2016-07-26 06:00,26,19.815,19.82,19.81,19.81,11
20161201|2016-07-26 06:30,26,19.805,19.805,19.78,19.78,3
20161201|2016-07-26 07:00,26,19.785,19.785,19.78,19.78,13
20161201|2016-07-26 07:30,26,19.77,19.77,19.7,19.72,42
20161201|2016-07-26 08:00,26,19.715,19.785,19.71,19.77,55
20161201|2016-07-26 08:30,26,19.795,19.825,19.75,19.8,24
20161201|2016-07-26 09:00,26,19.77,19.795,19.755,19.775,18
20161201|2016-07-26 09:30,26,19.785,19.785,19.75,19.785,26
20161201|2016-07-26 10:00,26,19.785,19.785,19.77,19.77,13
20161201|2016-07-26 10:30,26,19.775,19.805,19.775,19.79,15
20161201|2016-07-26 11:00,26,19.755,19.775,19.755,19.77,7
20161201|2016-07-26 11:30,26,19.77,19.785,19.77,19.78,7
20161201|2016-07-26 12:00,26,19.78,19.78,19.77,19.775,15
20161201|2016-07-26 12:30,26,19.765,19.77,19.765,19.765,12
20161201|2016-07-26 13:00,26,19.775,19.78,19.775,19.78,11
20161201|2016-07-26 13:30,26,19.775,19.775,19.775,19.775,7
20161201|2016-07-26 14:00,26,19.79,19.79,19.79,19.79,1
20161201|2016-07-26 15:00,26,19.78,19.78,19.78,19.78,1
20161201|2016-07-26 15:30,26,19.775,19.775,19.775,19.775,2
20161201|2016-07-26 17:00,27,19.79,19.79,19.775,19.775,3
20161201|2016-07-26 17:30,27,19.77,19.77,19.77,19.77,1
20161201|2016-07-26 18:00,27,19.765,19.765,19.765,19.765,2
20161201|2016-07-26 19:00,27,19.735,19.735,19.715,19.735,6
20161201|2016-07-26 19:30,27,19.72,19.73,19.72,19.73,7
20161201|2016-07-26 20:00,27,19.71,19.715,19.71,19.715,3
20161201|2016-07-26 20:30,27,19.755,19.76,19.75,19.75,6
20161201|2016-07-26 21:00,27,19.75,19.75,19.75,19.75,1
20161201|2016-07-26 21:30,27,19.72,19.72,19.72,19.72,1
20161201|2016-07-26 22:00,27,19.69,19.71,19.68,19.71,3
20161201|2016-07-26 22:30,27,19.695,19.695,19.695,19.695,1
20161201|2016-07-26 23:00,27,19.725,19.725,19.725,19.725,1
20161201|2016-07-26 23:30,27,19.72,19.72,19.72,19.72,1
20161201|2016-07-27 00:00,27,19.725,19.725,19.725,19.725,1
20161201|2016-07-27 01:30,27,19.72,19.72,19.72,19.72,1
20161201|2016-07-27 02:00,27,19.73,19.73,19.73,19.73,1
20161201|2016-07-27 02:30,27,19.76,19.76,19.76,19.76,1
20161201|2016-07-27 03:00,27,19.75,19.75,19.75,19.75,1
20161201|2016-07-27 04:00,27,19.75,19.75,19.75,19.75,1
20161201|2016-07-27 05:00,27,19.745,19.745,19.745,19.745,2
20161201|2016-07-27 06:30,27,19.74,19.74,19.74,19.74,2
20161201|2016-07-27 07:00,27,19.735,19.775,19.735,19.76,18
20161201|2016-07-27 07:30,27,19.78,19.87,19.78,19.825,49
20161201|2016-07-27 08:00,27,19.835,20.18,19.82,20.165,261
20161201|2016-07-27 08:30,27,20.18,20.19,20.125,20.16,71
20161201|2016-07-27 09:00,27,20.22,20.26,20.13,20.135,166
20161201|2016-07-27 09:30,27,20.13,20.13,20.045,20.115,81
20161201|2016-07-27 10:00,27,20.15,20.16,20.145,20.15,22
20161201|2016-07-27 10:30,27,20.15,20.15,20.115,20.13,6
20161201|2016-07-27 11:00,27,20.13,20.13,20.1,20.1,8
20161201|2016-07-27 11:30,27,20.085,20.125,20.085,20.125,12
20161201|2016-07-27 12:00,27,20.11,20.11,20.08,20.1,133
20161201|2016-07-27 12:30,27,20.08,20.1,20.075,20.1,26
20161201|2016-07-27 13:00,27,20.07,20.295,19.95,20.29,102
20161201|2016-07-27 13:30,27,20.275,20.375,20.24,20.37,90
20161201|2016-07-27 14:00,27,20.38,20.55,20.38,20.47,57
20161201|2016-07-27 14:30,27,20.505,20.54,20.47,20.54,8
20161201|2016-07-27 15:00,27,20.525,20.525,20.485,20.485,7
20161201|2016-07-27 15:30,27,20.505,20.51,20.5,20.51,10
20161201|2016-07-27 17:00,28,20.55,20.55,20.46,20.475,20
20161201|2016-07-27 17:30,28,20.48,20.48,20.47,20.475,14
20161201|2016-07-27 18:00,28,20.48,20.48,20.48,20.48,1
20161201|2016-07-27 18:30,28,20.46,20.46,20.45,20.45,4
20161201|2016-07-27 19:00,28,20.45,20.46,20.44,20.455,17
20161201|2016-07-27 19:30,28,20.43,20.435,20.43,20.435,2
20161201|2016-07-27 20:00,28,20.435,20.44,20.375,20.41,30
20161201|2016-07-27 20:30,28,20.38,20.385,20.355,20.38,16
20161201|2016-07-27 21:00,28,20.385,20.39,20.37,20.375,8
20161201|2016-07-27 21:30,28,20.375,20.42,20.365,20.405,11
20161201|2016-07-27 22:00,28,20.43,20.435,20.42,20.43,7
20161201|2016-07-27 23:00,28,20.4,20.41,20.4,20.41,2
20161201|2016-07-28 00:00,28,20.435,20.45,20.435,20.45,3
20161201|2016-07-28 00:30,28,20.45,20.54,20.45,20.54,76
20161201|2016-07-28 01:00,28,20.535,20.59,20.515,20.545,67
20161201|2016-07-28 01:30,28,20.545,20.55,20.515,20.545,40
20161201|2016-07-28 02:00,28,20.535,20.65,20.535,20.65,25
20161201|2016-07-28 02:30,28,20.54,20.625,20.54,20.615,11
20161201|2016-07-28 03:00,28,20.59,20.59,20.58,20.58,3
20161201|2016-07-28 03:30,28,20.55,20.565,20.465,20.465,16
20161201|2016-07-28 04:00,28,20.5,20.5,20.45,20.45,2
20161201|2016-07-28 04:30,28,20.44,20.45,20.44,20.445,5
20161201|2016-07-28 05:00,28,20.47,20.495,20.47,20.49,8
20161201|2016-07-28 05:30,28,20.49,20.495,20.47,20.475,10
20161201|2016-07-28 06:00,28,20.515,20.535,20.515,20.52,18
20161201|2016-07-28 06:30,28,20.515,20.53,20.51,20.53,15
20161201|2016-07-28 07:00,28,20.61,20.65,20.585,20.585,62
20161201|2016-07-28 07:30,28,20.59,20.635,20.485,20.505,94
20161201|2016-07-28 08:00,28,20.49,20.51,20.4,20.435,76
20161201|2016-07-28 08:30,28,20.455,20.5,20.445,20.475,53
20161201|2016-07-28 09:00,28,20.48,20.48,20.405,20.415,55
20161201|2016-07-28 09:30,28,20.415,20.42,20.325,20.39,94
20161201|2016-07-28 10:00,28,20.385,20.425,20.38,20.38,19
20161201|2016-07-28 10:30,28,20.365,20.365,20.31,20.315,51
20161201|2016-07-28 11:00,28,20.325,20.325,20.28,20.32,60
20161201|2016-07-28 11:30,28,20.31,20.35,20.31,20.335,38
20161201|2016-07-28 12:00,28,20.33,20.33,20.255,20.315,119
20161201|2016-07-28 12:30,28,20.325,20.34,20.32,20.32,22
20161201|2016-07-28 13:00,28,20.33,20.33,20.32,20.32,2
20161201|2016-07-28 13:30,28,20.305,20.36,20.295,20.345,14
20161201|2016-07-28 14:00,28,20.345,20.345,20.345,20.345,2
20161201|2016-07-28 14:30,28,20.345,20.37,20.345,20.37,4
20161201|2016-07-28 15:00,28,20.355,20.355,20.35,20.35,4
20161201|2016-07-28 17:00,29,20.32,20.335,20.32,20.335,3
20161201|2016-07-28 17:30,29,20.32,20.32,20.32,20.32,1
20161201|2016-07-28 18:00,29,20.32,20.32,20.31,20.32,3
20161201|2016-07-28 19:30,29,20.37,20.405,20.37,20.405,11
20161201|2016-07-28 20:00,29,20.4,20.42,20.4,20.42,11
20161201|2016-07-28 20:30,29,20.405,20.405,20.395,20.395,2
20161201|2016-07-28 21:00,29,20.4,20.4,20.365,20.365,8
20161201|2016-07-28 21:30,29,20.365,20.365,20.335,20.35,11
20161201|2016-07-28 22:00,29,20.35,20.38,20.35,20.38,2
20161201|2016-07-28 22:30,29,20.375,20.45,20.2,20.395,59
20161201|2016-07-28 23:00,29,20.4,20.4,20.4,20.4,1
20161201|2016-07-29 00:00,29,20.32,20.325,20.3,20.315,12
20161201|2016-07-29 00:30,29,20.31,20.315,20.215,20.215,22
20161201|2016-07-29 01:00,29,20.23,20.25,20.23,20.25,5
20161201|2016-07-29 01:30,29,20.25,20.28,20.25,20.28,6
20161201|2016-07-29 02:00,29,20.235,20.235,20.225,20.235,16
20161201|2016-07-29 02:30,29,20.25,20.255,20.22,20.225,9
20161201|2016-07-29 03:00,29,20.215,20.22,20.105,20.15,22
20161201|2016-07-29 03:30,29,20.175,20.2,20.175,20.2,9
20161201|2016-07-29 04:00,29,20.2,20.215,20.2,20.21,8
20161201|2016-07-29 04:30,29,20.23,20.24,20.23,20.235,5
20161201|2016-07-29 05:00,29,20.245,20.245,20.245,20.245,1
20161201|2016-07-29 05:30,29,20.225,20.23,20.225,20.23,2
20161201|2016-07-29 06:00,29,20.19,20.19,20.19,20.19,1
20161201|2016-07-29 06:30,29,20.16,20.2,20.16,20.2,11
20161201|2016-07-29 07:00,29,20.18,20.255,20.18,20.22,25
20161201|2016-07-29 07:30,29,20.255,20.45,20.255,20.415,152
20161201|2016-07-29 08:00,29,20.435,20.53,20.385,20.4,96
20161201|2016-07-29 08:30,29,20.42,20.42,20.225,20.31,176
20161201|2016-07-29 09:00,29,20.31,20.395,20.31,20.36,72
20161201|2016-07-29 09:30,29,20.37,20.435,20.37,20.405,49
20161201|2016-07-29 10:00,29,20.44,20.465,20.415,20.42,67
20161201|2016-07-29 10:30,29,20.425,20.44,20.415,20.435,18
20161201|2016-07-29 11:00,29,20.45,20.46,20.4,20.4,33
20161201|2016-07-29 11:30,29,20.385,20.385,20.36,20.36,32
20161201|2016-07-29 12:00,29,20.37,20.46,20.36,20.445,163
20161201|2016-07-29 12:30,29,20.455,20.465,20.43,20.445,30
20161201|2016-07-29 13:00,29,20.455,20.48,20.445,20.465,31
20161201|2016-07-29 13:30,29,20.47,20.48,20.46,20.48,13
20161201|2016-07-29 14:00,29,20.49,20.545,20.48,20.54,9
20161201|2016-07-29 14:30,29,20.505,20.525,20.485,20.485,5
20161201|2016-07-29 15:00,29,20.485,20.5,20.485,20.5,4
20161201|2016-07-29 15:30,29,20.47,20.47,20.47,20.47,2
20161201|2016-07-31 17:00,1,20.505,20.525,20.48,20.485,30
20161201|2016-07-31 17:30,1,20.49,20.5,20.49,20.5,5
20161201|2016-07-31 18:00,1,20.5,20.5,20.5,20.5,2
20161201|2016-07-31 18:30,1,20.5,20.505,20.5,20.505,3
20161201|2016-07-31 19:00,1,20.49,20.49,20.49,20.49,1
20161201|2016-07-31 19:30,1,20.48,20.48,20.46,20.46,3
20161201|2016-07-31 20:00,1,20.45,20.67,20.45,20.63,39
20161201|2016-07-31 20:30,1,20.625,20.735,20.59,20.72,40
20161201|2016-07-31 21:00,1,20.715,20.73,20.68,20.68,17
20161201|2016-07-31 21:30,1,20.69,20.7,20.675,20.7,13
20161201|2016-07-31 22:00,1,20.75,20.75,20.745,20.745,2
20161201|2016-07-31 22:30,1,20.71,20.725,20.71,20.72,6
20161201|2016-07-31 23:00,1,20.775,20.795,20.735,20.735,16
20161201|2016-07-31 23:30,1,20.725,20.73,20.7,20.73,8
20161201|2016-08-01 00:30,1,20.68,20.68,20.62,20.63,9
20161201|2016-08-01 01:00,1,20.675,20.675,20.675,20.675,1
20161201|2016-08-01 01:30,1,20.65,20.665,20.65,20.665,2
20161201|2016-08-01 02:00,1,20.63,20.64,20.63,20.63,7
20161201|2016-08-01 02:30,1,20.665,20.71,20.665,20.71,13
20161201|2016-08-01 03:00,1,20.68,20.68,20.68,20.68,1
20161201|2016-08-01 03:30,1,20.69,20.69,20.69,20.69,1
20161201|2016-08-01 04:00,1,20.63,20.645,20.63,20.645,3
20161201|2016-08-01 04:30,1,20.635,20.655,20.635,20.655,2
20161201|2016-08-01 05:00,1,20.65,20.65,20.605,20.61,7
20161201|2016-08-01 05:30,1,20.61,20.61,20.61,20.61,2
20161201|2016-08-01 06:00,1,20.655,20.655,20.61,20.61,3
20161201|2016-08-01 06:30,1,20.655,20.67,20.655,20.67,7
20161201|2016-08-01 07:00,1,20.68,20.71,20.645,20.645,40
20161201|2016-08-01 07:30,1,20.645,20.65,20.6,20.63,33
20161201|2016-08-01 08:00,1,20.62,20.7,20.615,20.64,39
20161201|2016-08-01 08:30,1,20.63,20.635,20.565,20.58,45
20161201|2016-08-01 09:00,1,20.62,20.62,20.52,20.555,73
20161201|2016-08-01 09:30,1,20.57,20.64,20.56,20.64,46
20161201|2016-08-01 10:00,1,20.65,20.72,20.645,20.685,101
20161201|2016-08-01 10:30,1,20.68,20.715,20.665,20.705,76
20161201|2016-08-01 11:00,1,20.71,20.71,20.655,20.655,18
20161201|2016-08-01 11:30,1,20.665,20.665,20.655,20.66,8
20161201|2016-08-01 12:00,1,20.645,20.655,20.59,20.61,107
20161201|2016-08-01 12:30,1,20.62,20.625,20.575,20.59,27
20161201|2016-08-01 13:00,1,20.615,20.615,20.61,20.61,2
20161201|2016-08-01 13:30,1,20.595,20.61,20.595,20.595,14
20161201|2016-08-01 14:00,1,20.6,20.6,20.6,20.6,3
20161201|2016-08-01 14:30,1,20.59,20.59,20.59,20.59,1
20161201|2016-08-01 15:00,1,20.59,20.59,20.59,20.59,1
20161201|2016-08-01 17:30,2,20.63,20.63,20.63,20.63,1
20161201|2016-08-01 18:00,2,20.605,20.605,20.575,20.585,10
20161201|2016-08-01 19:00,2,20.58,20.58,20.58,20.58,4
20161201|2016-08-01 19:30,2,20.58,20.58,20.58,20.58,4
20161201|2016-08-01 20:00,2,20.555,20.57,20.555,20.57,3
20161201|2016-08-01 20:30,2,20.555,20.565,20.49,20.49,30
20161201|2016-08-01 21:00,2,20.51,20.555,20.51,20.555,10
20161201|2016-08-01 22:00,2,20.57,20.57,20.555,20.555,2
20161201|2016-08-01 22:30,2,20.55,20.55,20.55,20.55,1
20161201|2016-08-01 23:00,2,20.55,20.555,20.55,20.555,10
20161201|2016-08-01 23:30,2,20.525,20.525,20.525,20.525,12
20161201|2016-08-02 00:30,2,20.55,20.58,20.55,20.58,7
20161201|2016-08-02 01:00,2,20.6,20.6,20.58,20.58,6
20161201|2016-08-02 01:30,2,20.61,20.645,20.58,20.645,14
20161201|2016-08-02 02:00,2,20.64,20.695,20.635,20.675,27
20161201|2016-08-02 02:30,2,20.66,20.71,20.66,20.69,19
20161201|2016-08-02 03:00,2,20.7,20.74,20.7,20.74,9
20161201|2016-08-02 03:30,2,20.74,20.74,20.72,20.725,27
20161201|2016-08-02 04:00,2,20.72,20.81,20.715,20.805,64
20161201|2016-08-02 04:30,2,20.795,20.905,20.755,20.875,25
20161201|2016-08-02 05:00,2,20.88,20.895,20.81,20.83,24
20161201|2016-08-02 05:30,2,20.82,20.855,20.82,20.855,8
20161201|2016-08-02 06:00,2,20.85,20.875,20.815,20.815,98
20161201|2016-08-02 06:30,2,20.82,20.84,20.785,20.84,135
20161201|2016-08-02 07:00,2,20.86,20.87,20.83,20.845,35
20161201|2016-08-02 07:30,2,20.86,20.905,20.84,20.9,115
20161201|2016-08-02 08:00,2,20.9,20.925,20.835,20.835,105
20161201|2016-08-02 08:30,2,20.855,20.885,20.81,20.875,34
20161201|2016-08-02 09:00,2,20.865,20.89,20.815,20.815,37
20161201|2016-08-02 09:30,2,20.825,20.855,20.825,20.83,63
20161201|2016-08-02 10:00,2,20.78,20.825,20.755,20.775,123
20161201|2016-08-02 10:30,2,20.77,20.805,20.77,20.805,29
20161201|2016-08-02 11:00,2,20.795,20.795,20.78,20.785,8
20161201|2016-08-02 11:30,2,20.785,20.795,20.735,20.74,84
20161201|2016-08-02 12:00,2,20.755,20.825,20.755,20.79,137
20161201|2016-08-02 12:30,2,20.785,20.785,20.76,20.78,13
20161201|2016-08-02 13:00,2,20.785,20.81,20.785,20.805,40
20161201|2016-08-02 13:30,2,20.795,20.795,20.78,20.78,3
20161201|2016-08-02 14:00,2,20.78,20.785,20.78,20.785,7
20161201|2016-08-02 14:30,2,20.79,20.795,20.77,20.77,22
20161201|2016-08-02 15:00,2,20.77,20.78,20.77,20.78,19
20161201|2016-08-02 15:30,2,20.77,20.77,20.77,20.77,1
20161201|2016-08-02 17:00,3,20.78,20.785,20.78,20.785,2
20161201|2016-08-02 19:00,3,20.785,20.785,20.77,20.77,2
20161201|2016-08-02 20:00,3,20.825,20.85,20.8,20.8,13
20161201|2016-08-02 20:30,3,20.785,20.805,20.785,20.79,5
20161201|2016-08-02 21:30,3,20.805,20.805,20.805,20.805,1
20161201|2016-08-02 22:30,3,20.8,20.8,20.795,20.795,5
20161201|2016-08-02 23:00,3,20.825,20.825,20.825,20.825,4
20161201|2016-08-02 23:30,3,20.8,20.8,20.8,20.8,5
20161201|2016-08-03 00:00,3,20.8,20.805,20.8,20.8,11
20161201|2016-08-03 00:30,3,20.81,20.81,20.8,20.8,2
20161201|2016-08-03 01:00,3,20.86,20.86,20.835,20.845,22
20161201|2016-08-03 01:30,3,20.835,20.875,20.825,20.825,35
20161201|2016-08-03 02:00,3,20.83,20.84,20.83,20.84,3
20161201|2016-08-03 02:30,3,20.795,20.795,20.78,20.78,8
20161201|2016-08-03 03:00,3,20.79,20.8,20.79,20.79,4
20161201|2016-08-03 03:30,3,20.805,20.83,20.805,20.815,8
20161201|2016-08-03 04:00,3,20.785,20.785,20.775,20.775,3
20161201|2016-08-03 04:30,3,20.76,20.76,20.76,20.76,1
20161201|2016-08-03 05:00,3,20.78,20.78,20.755,20.755,2
20161201|2016-08-03 05:30,3,20.78,20.78,20.775,20.775,3
20161201|2016-08-03 06:00,3,20.76,20.76,20.65,20.7,86
20161201|2016-08-03 06:30,3,20.7,20.71,20.7,20.71,2
20161201|2016-08-03 07:00,3,20.775,20.825,20.705,20.765,47
20161201|2016-08-03 07:30,3,20.73,20.76,20.72,20.735,31
20161201|2016-08-03 08:00,3,20.76,20.765,20.66,20.685,41
20161201|2016-08-03 08:30,3,20.685,20.685,20.54,20.615,109
20161201|2016-08-03 09:00,3,20.61,20.615,20.54,20.555,54
20161201|2016-08-03 09:30,3,20.52,20.62,20.52,20.61,47
20161201|2016-08-03 10:00,3,20.62,20.63,20.585,20.61,33
20161201|2016-08-03 10:30,3,20.605,20.605,20.56,20.56,10
20161201|2016-08-03 11:00,3,20.57,20.57,20.55,20.565,21
20161201|2016-08-03 11:30,3,20.555,20.585,20.55,20.575,24
20161201|2016-08-03 12:00,3,20.59,20.615,20.565,20.57,65
20161201|2016-08-03 12:30,3,20.57,20.57,20.54,20.54,44
20161201|2016-08-03 13:00,3,20.535,20.565,20.535,20.565,9
20161201|2016-08-03 13:30,3,20.565,20.58,20.56,20.58,8
20161201|2016-08-03 14:00,3,20.575,20.575,20.555,20.555,9
20161201|2016-08-03 14:30,3,20.55,20.55,20.55,20.55,1
20161201|2016-08-03 15:00,3,20.55,20.565,20.55,20.555,5
20161201|2016-08-03 15:30,3,20.56,20.56,20.56,20.56,1
20161201|2016-08-03 17:00,4,20.55,20.55,20.55,20.55,1
20161201|2016-08-03 18:30,4,20.57,20.57,20.57,20.57,1
20161201|2016-08-03 19:00,4,20.555,20.555,20.5,20.5,26
20161201|2016-08-03 19:30,4,20.51,20.52,20.51,20.52,3
20161201|2016-08-03 20:00,4,20.5,20.5,20.4,20.45,47
20161201|2016-08-03 20:30,4,20.47,20.485,20.43,20.43,88
20161201|2016-08-03 21:00,4,20.43,20.445,20.39,20.395,9
20161201|2016-08-03 21:30,4,20.39,20.395,20.33,20.355,37
20161201|2016-08-03 22:00,4,20.34,20.355,20.34,20.35,5
20161201|2016-08-03 22:30,4,20.355,20.355,20.34,20.34,7
20161201|2016-08-03 23:00,4,20.32,20.32,20.2,20.2,69
20161201|2016-08-03 23:30,4,20.235,20.285,20.235,20.28,6
20161201|2016-08-04 00:00,4,20.265,20.295,20.265,20.295,6
20161201|2016-08-04 00:30,4,20.33,20.36,20.33,20.345,36
20161201|2016-08-04 01:00,4,20.34,20.37,20.335,20.335,8
20161201|2016-08-04 01:30,4,20.345,20.355,20.345,20.35,6
20161201|2016-08-04 02:00,4,20.335,20.345,20.33,20.34,10
20161201|2016-08-04 02:30,4,20.355,20.355,20.335,20.335,5
20161201|2016-08-04 03:00,4,20.35,20.355,20.35,20.355,7
20161201|2016-08-04 03:30,4,20.33,20.34,20.33,20.335,20
20161201|2016-08-04 04:00,4,20.33,20.365,20.33,20.335,16
20161201|2016-08-04 04:30,4,20.33,20.33,20.325,20.325,2
20161201|2016-08-04 05:30,4,20.375,20.38,20.37,20.37,6
20161201|2016-08-04 06:00,4,20.375,20.62,20.33,20.485,209
20161201|2016-08-04 06:30,4,20.505,20.53,20.475,20.515,20
20161201|2016-08-04 07:00,4,20.505,20.535,20.49,20.49,14
20161201|2016-08-04 07:30,4,20.505,20.61,20.505,20.535,60
20161201|2016-08-04 08:00,4,20.53,20.53,20.39,20.425,198
20161201|2016-08-04 08:30,4,20.42,20.535,20.42,20.51,33
20161201|2016-08-04 09:00,4,20.51,20.515,20.45,20.465,75
20161201|2016-08-04 09:30,4,20.46,20.53,20.46,20.53,43
20161201|2016-08-04 10:00,4,20.54,20.57,20.525,20.555,55
20161201|2016-08-04 10:30,4,20.555,20.595,20.555,20.585,41
20161201|2016-08-04 11:00,4,20.585,20.585,20.555,20.555,23
20161201|2016-08-04 11:30,4,20.56,20.585,20.56,20.58,22
20161201|2016-08-04 12:00,4,20.585,20.59,20.545,20.55,51
20161201|2016-08-04 12:30,4,20.535,20.56,20.535,20.56,11
20161201|2016-08-04 13:00,4,20.515,20.54,20.515,20.54,31
20161201|2016-08-04 13:30,4,20.535,20.535,20.52,20.535,11
20161201|2016-08-04 14:00,4,20.525,20.525,20.525,20.525,1
20161201|2016-08-04 15:00,4,20.505,20.505,20.495,20.5,7
20161201|2016-08-04 15:30,4,20.495,20.495,20.495,20.495,2
20161201|2016-08-04 17:00,5,20.51,20.51,20.51,20.51,1
20161201|2016-08-04 17:30,5,20.51,20.51,20.51,20.51,2
20161201|2016-08-04 18:00,5,20.51,20.51,20.51,20.51,18
20161201|2016-08-04 18:30,5,20.485,20.485,20.48,20.48,5
20161201|2016-08-04 19:30,5,20.505,20.505,20.505,20.505,2
20161201|2016-08-04 20:00,5,20.505,20.505,20.47,20.47,6
20161201|2016-08-04 20:30,5,20.495,20.495,20.465,20.47,4
20161201|2016-08-04 21:00,5,20.49,20.49,20.49,20.49,2
20161201|2016-08-04 22:00,5,20.48,20.5,20.48,20.5,4
20161201|2016-08-04 23:00,5,20.495,20.5,20.495,20.5,11
20161201|2016-08-05 00:00,5,20.54,20.545,20.54,20.545,2
20161201|2016-08-05 00:30,5,20.555,20.56,20.55,20.55,4
20161201|2016-08-05 01:00,5,20.56,20.56,20.535,20.535,4
20161201|2016-08-05 01:30,5,20.545,20.545,20.54,20.545,7
20161201|2016-08-05 02:00,5,20.56,20.565,20.54,20.545,7
20161201|2016-08-05 02:30,5,20.55,20.55,20.53,20.53,14
20161201|2016-08-05 03:00,5,20.52,20.52,20.5,20.505,4
20161201|2016-08-05 03:30,5,20.48,20.48,20.425,20.435,14
20161201|2016-08-05 04:00,5,20.45,20.455,20.395,20.395,16
20161201|2016-08-05 05:30,5,20.375,20.38,20.36,20.38,4
20161201|2016-08-05 06:00,5,20.35,20.435,20.35,20.435,8
20161201|2016-08-05 06:30,5,20.44,20.445,20.44,20.445,3
20161201|2016-08-05 07:00,5,20.43,20.465,20.355,20.355,30
20161201|2016-08-05 07:30,5,20.3,20.3,19.88,20.12,196
20161201|2016-08-05 08:00,5,20.12,20.13,20.025,20.03,62
20161201|2016-08-05 08:30,5,20.06,20.06,19.9,19.96,116
20161201|2016-08-05 09:00,5,19.945,19.96,19.895,19.955,72
20161201|2016-08-05 09:30,5,19.93,19.93,19.845,19.9,97
20161201|2016-08-05 10:00,5,19.895,19.92,19.895,19.905,289
20161201|2016-08-05 10:30,5,19.86,19.895,19.86,19.89,28
20161201|2016-08-05 11:00,5,19.875,19.89,19.87,19.88,11
20161201|2016-08-05 11:30,5,19.89,19.92,19.86,19.92,18
20161201|2016-08-05 12:00,5,19.92,19.94,19.91,19.915,383
20161201|2016-08-05 12:30,5,19.92,19.92,19.87,19.87,27
20161201|2016-08-05 13:00,5,19.895,19.905,19.875,19.875,24
20161201|2016-08-05 13:30,5,19.9,19.905,19.89,19.895,5
20161201|2016-08-05 14:00,5,19.895,19.9,19.885,19.885,14
20161201|2016-08-05 14:30,5,19.89,19.89,19.835,19.845,25
20161201|2016-08-05 15:00,5,19.835,19.855,19.83,19.855,7
20161201|2016-08-05 15:30,5,19.85,19.87,19.825,19.825,10
20161201|2016-08-07 17:00,8,19.81,19.81,19.64,19.79,33
20161201|2016-08-07 17:30,8,19.785,19.795,19.765,19.765,9
20161201|2016-08-07 18:00,8,19.73,19.73,19.73,19.73,1
20161201|2016-08-07 18:30,8,19.78,19.78,19.78,19.78,1
20161201|2016-08-07 19:00,8,19.8,19.84,19.79,19.83,18
20161201|2016-08-07 19:30,8,19.815,19.815,19.815,19.815,1
20161201|2016-08-07 20:00,8,19.9,19.91,19.875,19.88,35
20161201|2016-08-07 20:30,8,19.885,19.895,19.855,19.855,14
20161201|2016-08-07 21:00,8,19.875,19.875,19.875,19.875,1
20161201|2016-08-07 21:30,8,19.855,19.855,19.85,19.85,3
20161201|2016-08-07 22:00,8,19.79,19.8,19.78,19.8,31
20161201|2016-08-07 22:30,8,19.815,19.815,19.8,19.8,9
20161201|2016-08-07 23:00,8,19.83,19.83,19.83,19.83,1
20161201|2016-08-07 23:30,8,19.82,19.87,19.82,19.87,5
20161201|2016-08-08 00:00,8,19.86,19.86,19.86,19.86,1
20161201|2016-08-08 00:30,8,19.845,19.845,19.83,19.83,2
20161201|2016-08-08 01:00,8,19.83,19.83,19.82,19.82,5
20161201|2016-08-08 01:30,8,19.785,19.785,19.775,19.775,3
20161201|2016-08-08 02:00,8,19.805,19.825,19.805,19.825,6
20161201|2016-08-08 02:30,8,19.82,19.82,19.76,19.76,11
20161201|2016-08-08 03:00,8,19.775,19.82,19.775,19.82,3
20161201|2016-08-08 03:30,8,19.805,19.805,19.805,19.805,1
20161201|2016-08-08 04:00,8,19.805,19.805,19.795,19.8,5
20161201|2016-08-08 04:30,8,19.82,19.84,19.815,19.84,16
20161201|2016-08-08 05:00,8,19.835,19.835,19.835,19.835,4
20161201|2016-08-08 05:30,8,19.835,19.85,19.835,19.84,5
20161201|2016-08-08 06:30,8,19.885,19.89,19.885,19.89,2
20161201|2016-08-08 07:00,8,19.89,19.91,19.855,19.905,23
20161201|2016-08-08 07:30,8,19.915,19.955,19.89,19.915,84
20161201|2016-08-08 08:00,8,19.91,19.95,19.87,19.87,49
20161201|2016-08-08 08:30,8,19.885,20.005,19.88,19.99,72
20161201|2016-08-08 09:00,8,19.99,19.995,19.94,19.955,61
20161201|2016-08-08 09:30,8,19.955,19.97,19.94,19.94,44
20161201|2016-08-08 10:00,8,19.935,19.935,19.88,19.89,25
20161201|2016-08-08 10:30,8,19.895,19.96,19.89,19.93,31
20161201|2016-08-08 11:00,8,19.935,19.935,19.91,19.93,20
20161201|2016-08-08 11:30,8,19.935,19.945,19.92,19.92,27
20161201|2016-08-08 12:00,8,19.92,19.95,19.91,19.93,201
20161201|2016-08-08 12:30,8,19.915,19.92,19.89,19.89,82
20161201|2016-08-08 13:00,8,19.895,19.9,19.89,19.89,15
20161201|2016-08-08 13:30,8,19.885,19.885,19.865,19.865,23
20161201|2016-08-08 14:00,8,19.87,19.87,19.865,19.865,3
20161201|2016-08-08 14:30,8,19.87,19.88,19.87,19.88,6
20161201|2016-08-08 15:00,8,19.865,19.865,19.865,19.865,6
20161201|2016-08-08 15:30,8,19.865,19.875,19.865,19.875,3
20161201|2016-08-08 17:00,9,19.875,19.875,19.865,19.865,3
20161201|2016-08-08 17:30,9,19.875,19.875,19.875,19.875,2
20161201|2016-08-08 18:00,9,19.865,19.865,19.865,19.865,2
20161201|2016-08-08 19:00,9,19.87,19.87,19.87,19.87,1
20161201|2016-08-08 20:00,9,19.885,19.885,19.88,19.88,2
20161201|2016-08-08 20:30,9,19.85,19.875,19.845,19.87,9
20161201|2016-08-08 21:00,9,19.87,19.87,19.87,19.87,1
20161201|2016-08-08 21:30,9,19.865,19.865,19.865,19.865,3
20161201|2016-08-08 23:30,9,19.87,19.87,19.865,19.865,3
20161201|2016-08-09 00:30,9,19.83,19.83,19.815,19.82,12
20161201|2016-08-09 01:00,9,19.81,19.82,19.81,19.81,25
20161201|2016-08-09 01:30,9,19.8,19.8,19.79,19.795,4
20161201|2016-08-09 02:00,9,19.77,19.77,19.77,19.77,1
20161201|2016-08-09 02:30,9,19.785,19.785,19.785,19.785,5
20161201|2016-08-09 03:00,9,19.815,19.82,19.81,19.81,3
20161201|2016-08-09 03:30,9,19.83,19.855,19.83,19.85,12
20161201|2016-08-09 04:30,9,19.825,19.825,19.825,19.825,1
20161201|2016-08-09 05:00,9,19.84,19.855,19.84,19.855,2
20161201|2016-08-09 05:30,9,19.84,19.845,19.84,19.84,3
20161201|2016-08-09 06:00,9,19.835,19.835,19.835,19.835,2
20161201|2016-08-09 06:30,9,19.83,19.83,19.805,19.82,5
20161201|2016-08-09 07:00,9,19.8,19.8,19.735,19.765,26
20161201|2016-08-09 07:30,9,19.755,19.815,19.755,19.765,125
20161201|2016-08-09 08:00,9,19.76,19.98,19.76,19.98,84
20161201|2016-08-09 08:30,9,19.98,19.98,19.915,19.95,47
20161201|2016-08-09 09:00,9,19.965,20.02,19.955,19.99,76
20161201|2016-08-09 09:30,9,19.975,19.975,19.945,19.955,37
20161201|2016-08-09 10:00,9,19.975,19.985,19.97,19.975,11
20161201|2016-08-09 10:30,9,19.975,19.985,19.955,19.965,18
20161201|2016-08-09 11:00,9,19.95,19.96,19.94,19.96,8
20161201|2016-08-09 11:30,9,19.96,19.96,19.95,19.95,11
20161201|2016-08-09 12:00,9,19.975,19.985,19.96,19.97,186
20161201|2016-08-09 12:30,9,19.965,19.98,19.965,19.975,9
20161201|2016-08-09 13:00,9,19.97,19.985,19.97,19.985,4
20161201|2016-08-09 13:30,9,19.975,19.98,19.975,19.98,21
20161201|2016-08-09 14:00,9,19.975,19.975,19.97,19.97,3
20161201|2016-08-09 14:30,9,19.99,20,19.99,20,3
20161201|2016-08-09 15:00,9,19.975,19.975,19.975,19.975,1
20161201|2016-08-09 15:30,9,20,20.005,20,20.005,4
20161201|2016-08-09 17:00,10,20.065,20.065,20.065,20.065,4
20161201|2016-08-09 17:30,10,20.06,20.07,20.06,20.07,9
20161201|2016-08-09 18:00,10,20.05,20.055,20.05,20.055,7
20161201|2016-08-09 18:30,10,20.07,20.07,20.05,20.05,7
20161201|2016-08-09 19:00,10,20.105,20.15,20.105,20.125,5
20161201|2016-08-09 19:30,10,20.115,20.13,20.105,20.105,13
20161201|2016-08-09 20:00,10,20.105,20.125,20.085,20.1,46
20161201|2016-08-09 20:30,10,20.105,20.135,20.085,20.135,26
20161201|2016-08-09 21:00,10,20.125,20.2,20.125,20.16,28
20161201|2016-08-09 21:30,10,20.17,20.2,20.15,20.195,7
20161201|2016-08-09 22:00,10,20.175,20.19,20.17,20.17,7
20161201|2016-08-09 22:30,10,20.2,20.275,20.2,20.275,16
20161201|2016-08-09 23:00,10,20.27,20.36,20.27,20.36,13
20161201|2016-08-09 23:30,10,20.355,20.36,20.33,20.35,20
20161201|2016-08-10 00:00,10,20.35,20.35,20.315,20.315,10
20161201|2016-08-10 00:30,10,20.285,20.295,20.265,20.275,195
20161201|2016-08-10 01:00,10,20.275,20.41,20.275,20.37,134
20161201|2016-08-10 01:30,10,20.38,20.43,20.375,20.385,40
20161201|2016-08-10 02:00,10,20.39,20.39,20.35,20.37,36
20161201|2016-08-10 02:30,10,20.36,20.375,20.355,20.375,22
20161201|2016-08-10 03:00,10,20.38,20.395,20.37,20.385,25
20161201|2016-08-10 03:30,10,20.385,20.415,20.385,20.415,47
20161201|2016-08-10 04:00,10,20.41,20.455,20.39,20.45,47
20161201|2016-08-10 04:30,10,20.485,20.495,20.44,20.44,6
20161201|2016-08-10 05:00,10,20.46,20.46,20.45,20.455,9
20161201|2016-08-10 05:30,10,20.44,20.44,20.42,20.44,37
20161201|2016-08-10 06:00,10,20.45,20.48,20.45,20.47,36
20161201|2016-08-10 06:30,10,20.46,20.555,20.46,20.51,75
20161201|2016-08-10 07:00,10,20.51,20.635,20.5,20.575,77
20161201|2016-08-10 07:30,10,20.58,20.585,20.52,20.54,142
20161201|2016-08-10 08:00,10,20.545,20.565,20.42,20.44,127
20161201|2016-08-10 08:30,10,20.425,20.47,20.365,20.365,110
20161201|2016-08-10 09:00,10,20.365,20.375,20.3,20.35,69
20161201|2016-08-10 09:30,10,20.355,20.39,20.295,20.32,39
20161201|2016-08-10 10:00,10,20.31,20.345,20.29,20.32,56
20161201|2016-08-10 10:30,10,20.355,20.405,20.355,20.365,92
20161201|2016-08-10 11:00,10,20.395,20.395,20.36,20.36,31
20161201|2016-08-10 11:30,10,20.34,20.345,20.285,20.295,282
20161201|2016-08-10 12:00,10,20.28,20.325,20.265,20.32,208
20161201|2016-08-10 12:30,10,20.325,20.345,20.315,20.335,32
20161201|2016-08-10 13:00,10,20.355,20.36,20.335,20.335,16
20161201|2016-08-10 13:30,10,20.31,20.31,20.285,20.295,19
20161201|2016-08-10 14:00,10,20.3,20.315,20.3,20.305,20
20161201|2016-08-10 14:30,10,20.32,20.32,20.305,20.305,6
20161201|2016-08-10 15:00,10,20.305,20.305,20.305,20.305,4
20161201|2016-08-10 15:30,10,20.285,20.285,20.285,20.285,2
20161201|2016-08-10 17:00,11,20.3,20.335,20.3,20.335,9
20161201|2016-08-10 17:30,11,20.33,20.33,20.315,20.315,2
20161201|2016-08-10 18:00,11,20.3,20.3,20.3,20.3,2
20161201|2016-08-10 18:30,11,20.32,20.32,20.32,20.32,3
20161201|2016-08-10 19:00,11,20.34,20.465,20.335,20.465,16
20161201|2016-08-10 19:30,11,20.41,20.41,20.355,20.375,7
20161201|2016-08-10 20:00,11,20.385,20.385,20.24,20.27,28
20161201|2016-08-10 20:30,11,20.26,20.26,20.175,20.25,221
20161201|2016-08-10 21:00,11,20.25,20.25,20.225,20.25,16
20161201|2016-08-10 21:30,11,20.21,20.21,20.21,20.21,1
20161201|2016-08-10 22:00,11,20.26,20.26,20.26,20.26,1
20161201|2016-08-10 22:30,11,20.225,20.23,20.22,20.22,13
20161201|2016-08-10 23:00,11,20.195,20.24,20.18,20.24,66
20161201|2016-08-11 00:00,11,20.235,20.235,20.04,20.145,22
20161201|2016-08-11 00:30,11,20.165,20.225,20.13,20.225,17
20161201|2016-08-11 01:00,11,20.21,20.21,20.195,20.21,5
20161201|2016-08-11 01:30,11,20.22,20.225,20.185,20.205,55
20161201|2016-08-11 02:00,11,20.205,20.275,20.205,20.255,25
20161201|2016-08-11 02:30,11,20.27,20.35,20.24,20.3,28
20161201|2016-08-11 03:00,11,20.31,20.35,20.31,20.335,8
20161201|2016-08-11 03:30,11,20.315,20.315,20.315,20.315,1
20161201|2016-08-11 04:00,11,20.325,20.325,20.315,20.315,3
20161201|2016-08-11 04:30,11,20.33,20.33,20.31,20.31,5
20161201|2016-08-11 05:00,11,20.305,20.305,20.27,20.27,5
20161201|2016-08-11 05:30,11,20.3,20.39,20.3,20.365,18
20161201|2016-08-11 06:00,11,20.36,20.36,20.285,20.31,12
20161201|2016-08-11 06:30,11,20.315,20.315,20.275,20.29,17
20161201|2016-08-11 07:00,11,20.28,20.28,20.225,20.235,34
20161201|2016-08-11 07:30,11,20.235,20.28,20.235,20.24,31
20161201|2016-08-11 08:00,11,20.275,20.315,20.275,20.29,52
20161201|2016-08-11 08:30,11,20.25,20.265,20.2,20.25,37
20161201|2016-08-11 09:00,11,20.29,20.365,20.29,20.33,59
20161201|2016-08-11 09:30,11,20.345,20.36,20.32,20.34,48
20161201|2016-08-11 10:00,11,20.345,20.405,20.325,20.325,40
20161201|2016-08-11 10:30,11,20.295,20.305,20.23,20.235,72
20161201|2016-08-11 11:00,11,20.245,20.265,20.21,20.22,56
20161201|2016-08-11 11:30,11,20.22,20.24,20.215,20.22,39
20161201|2016-08-11 12:00,11,20.215,20.225,20.125,20.16,238
20161201|2016-08-11 12:30,11,20.175,20.22,20.17,20.205,80
20161201|2016-08-11 13:00,11,20.185,20.19,20.165,20.19,8
20161201|2016-08-11 13:30,11,20.19,20.19,20.15,20.15,33
20161201|2016-08-11 14:00,11,20.145,20.16,20.085,20.13,21
20161201|2016-08-11 14:30,11,20.12,20.12,20.08,20.095,10
20161201|2016-08-11 15:00,11,20.095,20.095,20.095,20.095,4
20161201|2016-08-11 15:30,11,20.08,20.1,20.08,20.1,10
20161201|2016-08-11 17:00,12,20.135,20.135,20.095,20.095,2
20161201|2016-08-11 18:00,12,20.125,20.125,20.105,20.105,3
20161201|2016-08-11 18:30,12,20.11,20.125,20.105,20.125,7
20161201|2016-08-11 19:00,12,20.15,20.15,20.09,20.11,16
20161201|2016-08-11 19:30,12,20.095,20.135,20.095,20.135,13
20161201|2016-08-11 20:00,12,20.125,20.16,20.115,20.12,27
20161201|2016-08-11 20:30,12,20.125,20.13,20.12,20.12,12
20161201|2016-08-11 22:00,12,20.145,20.16,20.145,20.16,2
20161201|2016-08-11 22:30,12,20.165,20.17,20.165,20.17,16
20161201|2016-08-11 23:00,12,20.17,20.17,20.125,20.125,4
20161201|2016-08-11 23:30,12,20.075,20.075,20.06,20.06,11
20161201|2016-08-12 00:00,12,20.075,20.075,20.075,20.075,3
20161201|2016-08-12 00:30,12,20.1,20.12,20.1,20.115,16
20161201|2016-08-12 01:00,12,20.11,20.11,20.09,20.095,35
20161201|2016-08-12 01:30,12,20.085,20.125,20.075,20.12,59
20161201|2016-08-12 02:00,12,20.085,20.1,20.08,20.08,6
20161201|2016-08-12 02:30,12,20.105,20.105,20.095,20.095,2
20161201|2016-08-12 03:00,12,20.105,20.115,20.105,20.115,2
20161201|2016-08-12 03:30,12,20.06,20.06,20,20.02,39
20161201|2016-08-12 04:00,12,20,20.005,19.885,19.98,62
20161201|2016-08-12 04:30,12,19.97,19.97,19.94,19.945,10
20161201|2016-08-12 05:00,12,19.94,20.035,19.94,19.995,11
20161201|2016-08-12 05:30,12,20,20.065,20,20.055,5
20161201|2016-08-12 06:00,12,20.01,20.025,19.96,19.99,16
20161201|2016-08-12 06:30,12,19.985,19.985,19.985,19.985,2
20161201|2016-08-12 07:00,12,20.025,20.095,20.005,20.09,51
20161201|2016-08-12 07:30,12,20.095,20.345,20.095,20.32,262
20161201|2016-08-12 08:00,12,20.325,20.325,20.24,20.285,134
20161201|2016-08-12 08:30,12,20.285,20.305,20.26,20.275,99
20161201|2016-08-12 09:00,12,20.31,20.31,20.255,20.28,139
20161201|2016-08-12 09:30,12,20.275,20.3,20.255,20.29,98
20161201|2016-08-12 10:00,12,20.29,20.315,20.265,20.275,64
20161201|2016-08-12 10:30,12,20.275,20.3,20.265,20.28,65
20161201|2016-08-12 11:00,12,20.28,20.28,19.98,19.995,574
20161201|2016-08-12 11:30,12,19.995,20.02,19.9,19.96,96
20161201|2016-08-12 12:00,12,19.95,19.965,19.81,19.85,265
20161201|2016-08-12 12:30,12,19.865,19.87,19.84,19.85,72
20161201|2016-08-12 13:00,12,19.84,19.87,19.84,19.845,59
20161201|2016-08-12 13:30,12,19.82,19.825,19.78,19.825,73
20161201|2016-08-12 14:00,12,19.835,19.86,19.815,19.855,25
20161201|2016-08-12 14:30,12,19.85,19.85,19.81,19.82,17
20161201|2016-08-12 15:00,12,19.82,19.825,19.815,19.825,19
20161201|2016-08-12 15:30,12,19.835,19.84,19.83,19.83,6
20161201|2016-08-14 17:00,15,19.89,19.89,19.835,19.85,19
20161201|2016-08-14 17:30,15,19.87,19.87,19.87,19.87,1
20161201|2016-08-14 18:00,15,19.855,19.89,19.855,19.89,5
20161201|2016-08-14 18:30,15,19.9,19.935,19.9,19.935,3
20161201|2016-08-14 19:00,15,19.9,19.915,19.815,19.83,22
20161201|2016-08-14 19:30,15,19.855,19.9,19.855,19.88,20
20161201|2016-08-14 20:00,15,19.89,19.9,19.86,19.88,10
20161201|2016-08-14 20:30,15,19.905,19.91,19.905,19.91,4
20161201|2016-08-14 21:00,15,19.895,19.92,19.895,19.915,13
20161201|2016-08-14 21:30,15,19.91,19.95,19.905,19.95,10
20161201|2016-08-14 22:00,15,19.935,19.935,19.925,19.935,4
20161201|2016-08-14 22:30,15,19.93,19.93,19.93,19.93,1
20161201|2016-08-14 23:00,15,19.92,19.92,19.91,19.91,3
20161201|2016-08-14 23:30,15,19.92,19.92,19.91,19.92,6
20161201|2016-08-15 00:00,15,19.92,19.92,19.905,19.915,7
20161201|2016-08-15 00:30,15,19.925,19.935,19.905,19.91,24
20161201|2016-08-15 01:00,15,19.91,19.945,19.91,19.925,10
20161201|2016-08-15 01:30,15,19.93,19.945,19.93,19.935,24
20161201|2016-08-15 02:00,15,19.985,19.99,19.96,19.99,33
20161201|2016-08-15 02:30,15,19.98,20.01,19.95,19.955,44
20161201|2016-08-15 03:00,15,19.935,19.935,19.875,19.905,53
20161201|2016-08-15 03:30,15,19.9,19.95,19.9,19.94,15
20161201|2016-08-15 04:00,15,19.95,19.97,19.925,19.925,22
20161201|2016-08-15 04:30,15,19.925,19.93,19.905,19.905,14
20161201|2016-08-15 05:00,15,19.905,19.985,19.9,19.985,27
20161201|2016-08-15 05:30,15,20.005,20.15,20.005,20.04,63
20161201|2016-08-15 06:00,15,20.02,20.05,19.995,20.01,47
20161201|2016-08-15 06:30,15,20.03,20.035,19.965,19.98,31
20161201|2016-08-15 07:00,15,19.975,19.985,19.925,19.935,69
20161201|2016-08-15 07:30,15,19.945,19.96,19.835,19.85,78
20161201|2016-08-15 08:00,15,19.86,19.92,19.86,19.89,57
20161201|2016-08-15 08:30,15,19.895,19.935,19.895,19.915,37
20161201|2016-08-15 09:00,15,19.91,19.935,19.88,19.93,53
20161201|2016-08-15 09:30,15,19.93,20,19.93,19.985,99
20161201|2016-08-15 10:00,15,19.965,19.985,19.945,19.97,53
20161201|2016-08-15 10:30,15,19.96,19.99,19.96,19.97,68
20161201|2016-08-15 11:00,15,19.97,19.995,19.97,19.98,63
20161201|2016-08-15 11:30,15,19.98,19.98,19.955,19.97,36
20161201|2016-08-15 12:00,15,19.975,19.98,19.93,19.98,96
20161201|2016-08-15 12:30,15,19.985,19.99,19.96,19.99,32
20161201|2016-08-15 13:00,15,19.99,19.99,19.965,19.98,22
20161201|2016-08-15 13:30,15,19.98,19.98,19.96,19.97,31
20161201|2016-08-15 14:30,15,19.95,19.955,19.95,19.955,3
20161201|2016-08-15 15:00,15,19.935,19.935,19.935,19.935,2
20161201|2016-08-15 15:30,15,19.935,19.94,19.935,19.94,3
20161201|2016-08-15 18:30,16,19.97,19.975,19.97,19.975,2
20161201|2016-08-15 19:00,16,19.965,19.99,19.965,19.99,5
20161201|2016-08-15 19:30,16,19.985,20.1,19.98,20.085,24
20161201|2016-08-15 20:00,16,20.07,20.07,20.015,20.025,52
20161201|2016-08-15 20:30,16,20.025,20.025,19.97,20.01,147
20161201|2016-08-15 21:00,16,20.04,20.04,20.02,20.025,20
20161201|2016-08-15 21:30,16,20.02,20.045,20.02,20.04,6
20161201|2016-08-15 22:00,16,20.03,20.03,20.02,20.02,3
20161201|2016-08-15 22:30,16,20.04,20.055,20.04,20.05,8
20161201|2016-08-15 23:00,16,20.055,20.055,20.05,20.05,3
20161201|2016-08-15 23:30,16,20.045,20.045,20.045,20.045,2
20161201|2016-08-16 00:00,16,20.05,20.05,20.05,20.05,1
20161201|2016-08-16 00:30,16,20.05,20.125,20.05,20.095,41
20161201|2016-08-16 01:00,16,20.095,20.185,20.095,20.16,48
20161201|2016-08-16 01:30,16,20.19,20.19,20.11,20.11,134
20161201|2016-08-16 02:00,16,20.115,20.115,20.06,20.095,28
20161201|2016-08-16 02:30,16,20.075,20.13,20.075,20.13,45
20161201|2016-08-16 03:00,16,20.13,20.18,20.125,20.175,25
20161201|2016-08-16 03:30,16,20.14,20.145,20.14,20.145,9
20161201|2016-08-16 04:00,16,20.15,20.15,20.115,20.14,9
20161201|2016-08-16 04:30,16,20.155,20.18,20.15,20.18,4
20161201|2016-08-16 05:00,16,20.2,20.215,20.16,20.19,55
20161201|2016-08-16 05:30,16,20.195,20.2,20.16,20.2,8
20161201|2016-08-16 06:00,16,20.185,20.215,20.17,20.185,45
20161201|2016-08-16 06:30,16,20.17,20.22,20.17,20.19,28
20161201|2016-08-16 07:00,16,20.2,20.2,20.1,20.135,81
20161201|2016-08-16 07:30,16,20.195,20.215,19.885,20.005,443
20161201|2016-08-16 08:00,16,20.01,20.02,19.855,19.87,275
20161201|2016-08-16 08:30,16,19.865,19.92,19.84,19.905,221
20161201|2016-08-16 09:00,16,19.885,19.925,19.875,19.875,141
20161201|2016-08-16 09:30,16,19.88,19.955,19.865,19.925,87
20161201|2016-08-16 10:00,16,19.925,20.04,19.92,20.03,173
20161201|2016-08-16 10:30,16,20.04,20.06,19.995,19.995,120
20161201|2016-08-16 11:00,16,19.975,19.975,19.945,19.95,46
20161201|2016-08-16 11:30,16,19.95,19.96,19.925,19.96,34
20161201|2016-08-16 12:00,16,19.97,20.01,19.965,20,245
20161201|2016-08-16 12:30,16,20,20,19.96,19.965,10
20161201|2016-08-16 13:00,16,19.99,19.99,19.96,19.96,7
20161201|2016-08-16 13:30,16,19.96,19.975,19.96,19.975,25
20161201|2016-08-16 14:00,16,19.96,19.96,19.94,19.94,24
20161201|2016-08-16 14:30,16,19.935,19.935,19.92,19.92,13
20161201|2016-08-16 15:00,16,19.93,19.93,19.93,19.93,1
20161201|2016-08-16 15:30,16,19.925,19.935,19.92,19.92,4
20161201|2016-08-16 17:00,17,19.95,19.95,19.94,19.94,9
20161201|2016-08-16 17:30,17,19.94,19.94,19.94,19.94,1
20161201|2016-08-16 18:00,17,19.94,19.94,19.94,19.94,5
20161201|2016-08-16 18:30,17,19.975,19.975,19.975,19.975,2
20161201|2016-08-16 19:00,17,19.97,19.97,19.93,19.96,10
20161201|2016-08-16 19:30,17,19.99,20.01,19.99,19.995,8
20161201|2016-08-16 20:00,17,19.98,20,19.935,20,32
20161201|2016-08-16 20:30,17,19.99,20.005,19.975,19.975,10
20161201|2016-08-16 21:00,17,19.955,19.965,19.955,19.965,21
20161201|2016-08-16 21:30,17,19.965,19.965,19.965,19.965,1
20161201|2016-08-16 22:00,17,19.97,19.97,19.97,19.97,2
20161201|2016-08-16 22:30,17,19.965,19.965,19.95,19.95,17
20161201|2016-08-16 23:00,17,19.95,19.96,19.95,19.96,28
20161201|2016-08-16 23:30,17,19.945,19.945,19.91,19.92,7
20161201|2016-08-17 00:00,17,19.91,19.91,19.87,19.875,5
20161201|2016-08-17 00:30,17,19.9,19.925,19.89,19.905,24
20161201|2016-08-17 01:00,17,19.925,19.925,19.925,19.925,2
20161201|2016-08-17 01:30,17,19.89,19.895,19.8,19.85,75
20161201|2016-08-17 02:00,17,19.86,19.86,19.8,19.835,31
20161201|2016-08-17 02:30,17,19.84,19.875,19.84,19.865,12
20161201|2016-08-17 03:00,17,19.87,19.89,19.84,19.845,21
20161201|2016-08-17 03:30,17,19.84,19.84,19.725,19.735,152
20161201|2016-08-17 04:00,17,19.735,19.735,19.65,19.73,125
20161201|2016-08-17 04:30,17,19.725,19.775,19.725,19.745,33
20161201|2016-08-17 05:00,17,19.735,19.765,19.735,19.74,11
20161201|2016-08-17 05:30,17,19.745,19.745,19.715,19.725,6
20161201|2016-08-17 06:00,17,19.72,19.74,19.705,19.74,17
20161201|2016-08-17 06:30,17,19.745,19.82,19.74,19.81,26
20161201|2016-08-17 07:00,17,19.835,19.865,19.81,19.83,59
20161201|2016-08-17 07:30,17,19.835,19.835,19.79,19.825,75
20161201|2016-08-17 08:00,17,19.815,19.855,19.81,19.82,68
20161201|2016-08-17 08:30,17,19.815,19.815,19.74,19.74,224
20161201|2016-08-17 09:00,17,19.745,19.79,19.72,19.78,166
20161201|2016-08-17 09:30,17,19.785,19.795,19.73,19.795,148
20161201|2016-08-17 10:00,17,19.8,19.8,19.74,19.74,57
20161201|2016-08-17 10:30,17,19.745,19.745,19.7,19.71,105
20161201|2016-08-17 11:00,17,19.7,19.745,19.7,19.735,669
20161201|2016-08-17 11:30,17,19.735,19.755,19.73,19.755,261
20161201|2016-08-17 12:00,17,19.75,19.8,19.725,19.725,616
20161201|2016-08-17 12:30,17,19.735,19.745,19.71,19.73,63
20161201|2016-08-17 13:00,17,19.715,19.905,19.49,19.845,1238
20161201|2016-08-17 13:30,17,19.85,19.855,19.755,19.845,790
20161201|2016-08-17 14:00,17,19.85,19.87,19.79,19.795,187
20161201|2016-08-17 14:30,17,19.805,19.81,19.77,19.795,153
20161201|2016-08-17 15:00,17,19.8,19.82,19.8,19.8,7
20161201|2016-08-17 15:30,17,19.815,19.825,19.815,19.825,4
20161201|2016-08-17 17:00,18,19.8,19.85,19.8,19.85,3
20161201|2016-08-17 17:30,18,19.885,19.885,19.875,19.875,3
20161201|2016-08-17 18:00,18,19.905,19.925,19.9,19.92,23
20161201|2016-08-17 18:30,18,19.92,19.925,19.88,19.88,16
20161201|2016-08-17 19:00,18,19.885,19.905,19.875,19.9,7
20161201|2016-08-17 19:30,18,19.9,19.935,19.895,19.92,72
20161201|2016-08-17 20:00,18,19.9,19.98,19.9,19.975,211
20161201|2016-08-17 20:30,18,19.975,20.055,19.975,20.04,46
20161201|2016-08-17 21:00,18,20.05,20.05,19.985,20.015,47
20161201|2016-08-17 21:30,18,19.995,19.995,19.975,19.985,36
20161201|2016-08-17 22:00,18,19.995,20.005,19.96,19.96,30
20161201|2016-08-17 22:30,18,19.99,20,19.99,20,4
20161201|2016-08-17 23:00,18,19.99,19.99,19.98,19.98,22
20161201|2016-08-17 23:30,18,19.96,19.96,19.94,19.95,62
20161201|2016-08-18 00:00,18,19.955,19.955,19.955,19.955,1
20161201|2016-08-18 00:30,18,19.985,19.99,19.95,19.955,26
20161201|2016-08-18 01:00,18,19.95,19.95,19.89,19.89,97
20161201|2016-08-18 01:30,18,19.89,19.9,19.875,19.89,206
20161201|2016-08-18 02:00,18,19.91,19.97,19.89,19.89,266
20161201|2016-08-18 02:30,18,19.9,19.91,19.865,19.875,96
20161201|2016-08-18 03:00,18,19.875,19.875,19.84,19.87,15
20161201|2016-08-18 03:30,18,19.86,19.86,19.83,19.845,56
20161201|2016-08-18 04:00,18,19.845,19.845,19.745,19.815,386
20161201|2016-08-18 04:30,18,19.795,19.84,19.795,19.835,20
20161201|2016-08-18 05:00,18,19.845,19.845,19.825,19.83,4
20161201|2016-08-18 05:30,18,19.85,19.89,19.845,19.87,7
20161201|2016-08-18 06:00,18,19.855,19.92,19.855,19.88,14
20161201|2016-08-18 06:30,18,19.875,19.885,19.87,19.885,16
20161201|2016-08-18 07:00,18,19.87,19.905,19.83,19.895,57
20161201|2016-08-18 07:30,18,19.89,19.91,19.845,19.88,123
20161201|2016-08-18 08:00,18,19.855,19.91,19.84,19.9,103
20161201|2016-08-18 08:30,18,19.9,19.955,19.895,19.9,112
20161201|2016-08-18 09:00,18,19.9,19.915,19.87,19.87,77
20161201|2016-08-18 09:30,18,19.875,19.91,19.845,19.91,157
20161201|2016-08-18 10:00,18,19.9,19.9,19.855,19.875,170
20161201|2016-08-18 10:30,18,19.88,19.895,19.86,19.875,155
20161201|2016-08-18 11:00,18,19.87,19.885,19.845,19.85,124
20161201|2016-08-18 11:30,18,19.845,19.865,19.81,19.855,128
20161201|2016-08-18 12:00,18,19.855,19.895,19.855,19.87,284
20161201|2016-08-18 12:30,18,19.875,19.88,19.855,19.875,38
20161201|2016-08-18 13:00,18,19.88,19.935,19.88,19.9,60
20161201|2016-08-18 13:30,18,19.915,19.925,19.91,19.92,31
20161201|2016-08-18 14:00,18,19.92,19.92,19.865,19.87,397
20161201|2016-08-18 14:30,18,19.88,19.88,19.865,19.875,14
20161201|2016-08-18 15:00,18,19.865,19.865,19.855,19.855,22
20161201|2016-08-18 15:30,18,19.865,19.865,19.865,19.865,2
20161201|2016-08-18 17:00,19,19.89,19.9,19.89,19.9,2
20161201|2016-08-18 17:30,19,19.855,19.855,19.845,19.845,4
20161201|2016-08-18 18:00,19,19.835,19.855,19.835,19.85,8
20161201|2016-08-18 18:30,19,19.855,19.855,19.83,19.83,27
20161201|2016-08-18 19:00,19,19.81,19.81,19.69,19.75,105
20161201|2016-08-18 19:30,19,19.74,19.75,19.72,19.745,8
20161201|2016-08-18 20:00,19,19.755,19.81,19.755,19.785,210
20161201|2016-08-18 20:30,19,19.74,19.75,19.71,19.735,31
20161201|2016-08-18 21:00,19,19.735,19.8,19.735,19.755,418
20161201|2016-08-18 21:30,19,19.76,19.765,19.74,19.74,25
20161201|2016-08-18 22:00,19,19.74,19.77,19.74,19.765,17
20161201|2016-08-18 22:30,19,19.76,19.77,19.76,19.77,22
20161201|2016-08-18 23:00,19,19.75,19.765,19.75,19.765,135
20161201|2016-08-18 23:30,19,19.76,19.76,19.745,19.745,5
20161201|2016-08-19 00:00,19,19.76,19.81,19.76,19.805,128
20161201|2016-08-19 00:30,19,19.795,19.83,19.76,19.76,71
20161201|2016-08-19 01:00,19,19.75,19.765,19.75,19.755,24
20161201|2016-08-19 01:30,19,19.75,19.77,19.75,19.765,63
20161201|2016-08-19 02:00,19,19.765,19.77,19.675,19.69,59
20161201|2016-08-19 02:30,19,19.68,19.695,19.655,19.675,289
20161201|2016-08-19 03:00,19,19.695,19.72,19.685,19.7,59
20161201|2016-08-19 03:30,19,19.68,19.695,19.67,19.685,92
20161201|2016-08-19 04:00,19,19.69,19.69,19.645,19.67,38
20161201|2016-08-19 04:30,19,19.675,19.685,19.545,19.55,222
20161201|2016-08-19 05:00,19,19.555,19.595,19.555,19.59,38
20161201|2016-08-19 05:30,19,19.58,19.615,19.565,19.58,273
20161201|2016-08-19 06:00,19,19.58,19.58,19.55,19.575,118
20161201|2016-08-19 06:30,19,19.56,19.575,19.345,19.445,403
20161201|2016-08-19 07:00,19,19.44,19.49,19.38,19.395,537
20161201|2016-08-19 07:30,19,19.4,19.45,19.375,19.41,132
20161201|2016-08-19 08:00,19,19.41,19.555,19.4,19.48,1023
20161201|2016-08-19 08:30,19,19.485,19.56,19.48,19.525,548
20161201|2016-08-19 09:00,19,19.525,19.56,19.455,19.485,221
20161201|2016-08-19 09:30,19,19.475,19.53,19.45,19.525,354
20161201|2016-08-19 10:00,19,19.525,19.525,19.48,19.495,379
20161201|2016-08-19 10:30,19,19.475,19.5,19.46,19.49,89
20161201|2016-08-19 11:00,19,19.495,19.51,19.48,19.495,46
20161201|2016-08-19 11:30,19,19.49,19.5,19.465,19.475,47
20161201|2016-08-19 12:00,19,19.475,19.485,19.43,19.465,261
20161201|2016-08-19 12:30,19,19.475,19.48,19.46,19.465,50
20161201|2016-08-19 13:00,19,19.47,19.49,19.465,19.485,59
20161201|2016-08-19 13:30,19,19.495,19.495,19.47,19.48,36
20161201|2016-08-19 14:00,19,19.475,19.475,19.46,19.46,49
20161201|2016-08-19 14:30,19,19.46,19.46,19.405,19.43,65
20161201|2016-08-19 15:00,19,19.43,19.435,19.41,19.41,20
20161201|2016-08-19 15:30,19,19.415,19.43,19.395,19.425,19
20161201|2016-08-21 17:00,22,19.38,19.385,18.55,19.095,606
20161201|2016-08-21 17:30,22,19.1,19.12,19.085,19.11,32
20161201|2016-08-21 18:00,22,19.115,19.175,19.115,19.17,18
20161201|2016-08-21 18:30,22,19.18,19.2,19.075,19.115,161
20161201|2016-08-21 19:00,22,19.11,19.12,18.99,19.01,107
20161201|2016-08-21 19:30,22,19,19.065,19,19.065,127
20161201|2016-08-21 20:00,22,19.07,19.175,19.065,19.11,836
20161201|2016-08-21 20:30,22,19.1,19.1,19,19.05,358
20161201|2016-08-21 21:00,22,19.03,19.075,19.025,19.04,65
20161201|2016-08-21 21:30,22,19.035,19.035,18.965,19,88
20161201|2016-08-21 22:00,22,18.99,19,18.975,18.98,33
20161201|2016-08-21 22:30,22,19.01,19.055,19.01,19.045,27
20161201|2016-08-21 23:00,22,19.05,19.05,19.045,19.045,14
20161201|2016-08-21 23:30,22,19.045,19.07,19.045,19.045,133
20161201|2016-08-22 00:00,22,19.05,19.065,19.03,19.03,7
20161201|2016-08-22 00:30,22,19.02,19.03,18.94,18.985,155
20161201|2016-08-22 01:00,22,18.99,19.01,18.97,18.975,368
20161201|2016-08-22 01:30,22,18.975,18.995,18.97,18.98,310
20161201|2016-08-22 02:00,22,18.975,19.03,18.97,19.03,112
20161201|2016-08-22 02:30,22,19.04,19.04,19.02,19.03,38
20161201|2016-08-22 03:00,22,19.045,19.1,19.025,19.065,104
20161201|2016-08-22 03:30,22,19.065,19.11,19.065,19.105,109
20161201|2016-08-22 04:00,22,19.105,19.105,19.085,19.085,23
20161201|2016-08-22 04:30,22,19.085,19.09,19.065,19.07,53
20161201|2016-08-22 05:00,22,19.085,19.1,19.075,19.09,51
20161201|2016-08-22 05:30,22,19.09,19.105,19.06,19.07,29
20161201|2016-08-22 06:00,22,19.07,19.08,19.025,19.06,91
20161201|2016-08-22 06:30,22,19.065,19.1,19.02,19.065,67
20161201|2016-08-22 07:00,22,19.065,19.105,18.995,19.1,276
20161201|2016-08-22 07:30,22,19.1,19.15,19.06,19.065,389
20161201|2016-08-22 08:00,22,19.055,19.12,19.05,19.08,361
20161201|2016-08-22 08:30,22,19.07,19.085,19,19.015,277
20161201|2016-08-22 09:00,22,19.015,19.04,18.98,19.005,367
20161201|2016-08-22 09:30,22,19.01,19.04,18.96,19.035,349
20161201|2016-08-22 10:00,22,19.03,19.06,19.025,19.03,175
20161201|2016-08-22 10:30,22,19.025,19.07,19,19.07,157
20161201|2016-08-22 11:00,22,19.075,19.095,19.03,19.04,241
20161201|2016-08-22 11:30,22,19.045,19.045,19,19,133
20161201|2016-08-22 12:00,22,19.01,19.02,18.985,19,418
20161201|2016-08-22 12:30,22,19.005,19.01,18.985,18.985,75
20161201|2016-08-22 13:00,22,18.995,19.005,18.98,18.995,42
20161201|2016-08-22 13:30,22,19.015,19.025,19.01,19.02,30
20161201|2016-08-22 14:00,22,19.005,19.02,19.005,19.01,19
20161201|2016-08-22 14:30,22,19.01,19.02,18.985,19.02,63
20161201|2016-08-22 15:00,22,19.03,19.03,19,19,71
20161201|2016-08-22 15:30,22,19.02,19.025,19.02,19.025,10
20161201|2016-08-22 17:00,23,18.995,19.04,18.995,19.04,9
20161201|2016-08-22 17:30,23,19.03,19.035,19.01,19.01,7
20161201|2016-08-22 18:00,23,19.005,19.01,18.99,19.01,19
20161201|2016-08-22 18:30,23,18.995,19,18.975,18.985,25
20161201|2016-08-22 19:00,23,18.985,19.055,18.98,19.045,49
20161201|2016-08-22 19:30,23,19.04,19.06,18.995,19.04,46
20161201|2016-08-22 20:00,23,19.045,19.065,19.02,19.065,70
20161201|2016-08-22 20:30,23,19.055,19.115,19.055,19.08,79
20161201|2016-08-22 21:00,23,19.075,19.075,19.04,19.055,42
20161201|2016-08-22 21:30,23,19.06,19.09,19.06,19.09,39
20161201|2016-08-22 22:00,23,19.08,19.08,19.075,19.08,26
20161201|2016-08-22 22:30,23,19.075,19.08,19.07,19.075,5
20161201|2016-08-22 23:00,23,19.08,19.08,19.08,19.08,1
20161201|2016-08-22 23:30,23,19.09,19.105,19.09,19.105,13
20161201|2016-08-23 00:00,23,19.095,19.1,19.09,19.1,11
20161201|2016-08-23 00:30,23,19.095,19.135,19.095,19.115,91
20161201|2016-08-23 01:00,23,19.12,19.13,19.105,19.125,37
20161201|2016-08-23 01:30,23,19.125,19.15,19.125,19.145,35
20161201|2016-08-23 02:00,23,19.14,19.22,19.14,19.17,154
20161201|2016-08-23 02:30,23,19.17,19.175,19.11,19.135,51
20161201|2016-08-23 03:00,23,19.115,19.16,19.115,19.125,20
20161201|2016-08-23 03:30,23,19.16,19.16,19.135,19.135,38
20161201|2016-08-23 04:00,23,19.125,19.155,19.125,19.125,34
20161201|2016-08-23 04:30,23,19.12,19.14,19.12,19.125,46
20161201|2016-08-23 05:00,23,19.12,19.13,19.085,19.085,55
20161201|2016-08-23 05:30,23,19.105,19.12,19.09,19.09,89
20161201|2016-08-23 06:00,23,19.095,19.165,19.085,19.145,130
20161201|2016-08-23 06:30,23,19.135,19.135,19.075,19.135,40
20161201|2016-08-23 07:00,23,19.13,19.15,19.1,19.135,104
20161201|2016-08-23 07:30,23,19.14,19.18,19.14,19.17,333
20161201|2016-08-23 08:00,23,19.175,19.175,19.11,19.115,336
20161201|2016-08-23 08:30,23,19.115,19.15,19.09,19.12,377
20161201|2016-08-23 09:00,23,19.11,19.13,19.095,19.12,325
20161201|2016-08-23 09:30,23,19.12,19.13,19.1,19.11,385
20161201|2016-08-23 10:00,23,19.115,19.115,19.02,19.035,795
20161201|2016-08-23 10:30,23,19.03,19.045,19,19.005,145
20161201|2016-08-23 11:00,23,19.005,19.035,19.005,19.02,167
20161201|2016-08-23 11:30,23,19.025,19.065,19.025,19.065,70
20161201|2016-08-23 12:00,23,19.065,19.075,19.05,19.05,382
20161201|2016-08-23 12:30,23,19.05,19.05,19.03,19.035,114
20161201|2016-08-23 13:00,23,19.03,19.04,19.02,19.02,19
20161201|2016-08-23 13:30,23,19.035,19.04,19,19,22
20161201|2016-08-23 14:00,23,19.005,19.015,18.995,19.01,112
20161201|2016-08-23 14:30,23,19.01,19.01,18.97,18.995,116
20161201|2016-08-23 15:00,23,18.995,18.995,18.975,18.98,15
20161201|2016-08-23 15:30,23,18.97,18.975,18.915,18.92,50
20161201|2016-08-23 17:00,24,18.94,18.965,18.94,18.965,28
20161201|2016-08-23 17:30,24,18.975,18.985,18.975,18.98,4
20161201|2016-08-23 18:00,24,18.985,19.005,18.98,18.99,17
20161201|2016-08-23 18:30,24,18.985,18.985,18.975,18.98,3
20161201|2016-08-23 19:00,24,18.97,19.015,18.96,19.015,38
20161201|2016-08-23 19:30,24,19.015,19.105,19.015,19.08,92
20161201|2016-08-23 20:00,24,19.085,19.1,19.06,19.09,39
20161201|2016-08-23 20:30,24,19.085,19.09,19.05,19.07,63
20161201|2016-08-23 21:00,24,19.07,19.07,19.04,19.05,51
20161201|2016-08-23 21:30,24,19.05,19.055,19.02,19.035,52
20161201|2016-08-23 22:00,24,19.035,19.045,19.035,19.045,39
20161201|2016-08-23 22:30,24,19.045,19.045,19.035,19.035,5
20161201|2016-08-23 23:00,24,19.02,19.02,19,19,20
20161201|2016-08-23 23:30,24,19,19,18.97,18.98,24
20161201|2016-08-24 00:00,24,18.98,18.995,18.975,18.985,56
20161201|2016-08-24 00:30,24,18.985,19.025,18.985,19.02,67
20161201|2016-08-24 01:00,24,19.01,19.015,18.99,18.995,87
20161201|2016-08-24 01:30,24,19,19.005,18.95,18.985,134
20161201|2016-08-24 02:00,24,18.99,18.99,18.93,18.955,265
20161201|2016-08-24 02:30,24,18.96,19.005,18.96,18.975,52
20161201|2016-08-24 03:00,24,18.955,19.01,18.95,18.99,46
20161201|2016-08-24 03:30,24,18.995,19.02,18.99,18.995,31
20161201|2016-08-24 04:00,24,18.99,18.99,18.955,18.98,35
20161201|2016-08-24 04:30,24,18.975,18.98,18.945,18.955,75
20161201|2016-08-24 05:00,24,18.955,18.98,18.95,18.975,47
20161201|2016-08-24 05:30,24,18.975,18.975,18.96,18.965,16
20161201|2016-08-24 06:00,24,18.965,18.99,18.95,18.955,76
20161201|2016-08-24 06:30,24,18.95,18.985,18.93,18.985,66
20161201|2016-08-24 07:00,24,18.97,19.03,18.97,19.005,263
20161201|2016-08-24 07:30,24,19,19.02,18.875,18.93,1010
20161201|2016-08-24 08:00,24,18.925,18.93,18.785,18.805,1159
20161201|2016-08-24 08:30,24,18.81,18.81,18.705,18.73,1168
20161201|2016-08-24 09:00,24,18.73,18.755,18.665,18.695,1114
20161201|2016-08-24 09:30,24,18.69,18.725,18.675,18.685,574
20161201|2016-08-24 10:00,24,18.685,18.735,18.675,18.7,586
20161201|2016-08-24 10:30,24,18.69,18.695,18.645,18.685,331
20161201|2016-08-24 11:00,24,18.685,18.73,18.68,18.695,348
20161201|2016-08-24 11:30,24,18.695,18.705,18.67,18.685,277
20161201|2016-08-24 12:00,24,18.685,18.7,18.645,18.68,860
20161201|2016-08-24 12:30,24,18.69,18.69,18.65,18.665,222
20161201|2016-08-24 13:00,24,18.67,18.67,18.635,18.64,140
20161201|2016-08-24 13:30,24,18.64,18.65,18.635,18.65,101
20161201|2016-08-24 14:00,24,18.65,18.665,18.645,18.665,60
20161201|2016-08-24 14:30,24,18.665,18.675,18.635,18.655,98
20161201|2016-08-24 15:00,24,18.655,18.66,18.64,18.655,32
20161201|2016-08-24 15:30,24,18.66,18.66,18.635,18.645,18
20161201|2016-08-24 17:00,25,18.645,18.68,18.645,18.67,52
20161201|2016-08-24 17:30,25,18.68,18.685,18.67,18.67,17
20161201|2016-08-24 18:00,25,18.655,18.665,18.655,18.665,21
20161201|2016-08-24 18:30,25,18.67,18.685,18.66,18.665,19
20161201|2016-08-24 19:00,25,18.66,18.675,18.6,18.63,74
20161201|2016-08-24 19:30,25,18.635,18.645,18.625,18.63,63
20161201|2016-08-24 20:00,25,18.64,18.67,18.57,18.62,325
20161201|2016-08-24 20:30,25,18.615,18.62,18.61,18.61,37
20161201|2016-08-24 21:00,25,18.61,18.645,18.61,18.64,57
20161201|2016-08-24 21:30,25,18.64,18.69,18.635,18.675,105
20161201|2016-08-24 22:00,25,18.675,18.725,18.675,18.685,86
20161201|2016-08-24 22:30,25,18.695,18.7,18.685,18.7,7
20161201|2016-08-24 23:00,25,18.69,18.71,18.69,18.71,24
20161201|2016-08-24 23:30,25,18.71,18.75,18.71,18.74,80
20161201|2016-08-25 00:00,25,18.73,18.735,18.72,18.72,11
20161201|2016-08-25 00:30,25,18.725,18.725,18.69,18.695,161
20161201|2016-08-25 01:00,25,18.705,18.705,18.675,18.7,103
20161201|2016-08-25 01:30,25,18.69,18.69,18.675,18.69,121
20161201|2016-08-25 02:00,25,18.69,18.74,18.67,18.73,184
20161201|2016-08-25 02:30,25,18.73,18.73,18.68,18.7,136
20161201|2016-08-25 03:00,25,18.685,18.715,18.68,18.7,80
20161201|2016-08-25 03:30,25,18.705,18.72,18.7,18.71,82
20161201|2016-08-25 04:00,25,18.71,18.735,18.69,18.71,256
20161201|2016-08-25 04:30,25,18.69,18.7,18.65,18.65,137
20161201|2016-08-25 05:00,25,18.67,18.67,18.6,18.6,130
20161201|2016-08-25 05:30,25,18.615,18.645,18.6,18.6,151
20161201|2016-08-25 06:00,25,18.61,18.615,18.58,18.605,359
20161201|2016-08-25 06:30,25,18.6,18.64,18.6,18.62,218
20161201|2016-08-25 07:00,25,18.625,18.64,18.59,18.625,462
20161201|2016-08-25 07:30,25,18.62,18.635,18.56,18.61,701
20161201|2016-08-25 08:00,25,18.615,18.69,18.605,18.61,597
20161201|2016-08-25 08:30,25,18.62,18.665,18.615,18.645,886
20161201|2016-08-25 09:00,25,18.645,18.665,18.625,18.64,489
20161201|2016-08-25 09:30,25,18.64,18.675,18.605,18.67,517
20161201|2016-08-25 10:00,25,18.675,18.72,18.655,18.67,709
20161201|2016-08-25 10:30,25,18.665,18.68,18.63,18.63,313
20161201|2016-08-25 11:00,25,18.635,18.645,18.62,18.645,193
20161201|2016-08-25 11:30,25,18.64,18.64,18.61,18.63,280
20161201|2016-08-25 12:00,25,18.63,18.64,18.605,18.62,529
20161201|2016-08-25 12:30,25,18.62,18.645,18.615,18.635,105
20161201|2016-08-25 13:00,25,18.64,18.645,18.63,18.635,66
20161201|2016-08-25 13:30,25,18.635,18.645,18.635,18.635,51
20161201|2016-08-25 14:00,25,18.64,18.645,18.635,18.64,23
20161201|2016-08-25 14:30,25,18.64,18.64,18.63,18.635,56
20161201|2016-08-25 15:00,25,18.63,18.63,18.62,18.62,84
20161201|2016-08-25 15:30,25,18.615,18.62,18.605,18.62,160
20161201|2016-08-25 17:00,26,18.61,18.63,18.61,18.63,7
20161201|2016-08-25 17:30,26,18.635,18.635,18.635,18.635,16
20161201|2016-08-25 18:00,26,18.635,18.635,18.62,18.62,28
20161201|2016-08-25 18:30,26,18.61,18.625,18.595,18.62,88
20161201|2016-08-25 19:00,26,18.625,18.655,18.615,18.64,64
20161201|2016-08-25 19:30,26,18.65,18.71,18.635,18.7,200
20161201|2016-08-25 20:00,26,18.69,18.705,18.66,18.67,136
20161201|2016-08-25 20:30,26,18.675,18.725,18.675,18.72,215
20161201|2016-08-25 21:00,26,18.725,18.76,18.69,18.7,224
20161201|2016-08-25 21:30,26,18.695,18.75,18.69,18.705,179
20161201|2016-08-25 22:00,26,18.71,18.72,18.7,18.72,73
20161201|2016-08-25 22:30,26,18.725,18.725,18.7,18.71,43
20161201|2016-08-25 23:00,26,18.715,18.73,18.71,18.72,45
20161201|2016-08-25 23:30,26,18.715,18.715,18.705,18.715,53
20161201|2016-08-26 00:00,26,18.715,18.715,18.69,18.71,34
20161201|2016-08-26 00:30,26,18.705,18.715,18.69,18.69,95
20161201|2016-08-26 01:00,26,18.7,18.71,18.685,18.7,122
20161201|2016-08-26 01:30,26,18.705,18.71,18.695,18.7,192
20161201|2016-08-26 02:00,26,18.7,18.72,18.69,18.72,212
20161201|2016-08-26 02:30,26,18.72,18.72,18.69,18.695,101
20161201|2016-08-26 03:00,26,18.69,18.715,18.68,18.71,163
20161201|2016-08-26 03:30,26,18.71,18.73,18.71,18.72,165
20161201|2016-08-26 04:00,26,18.715,18.735,18.71,18.735,215
20161201|2016-08-26 04:30,26,18.725,18.75,18.725,18.725,108
20161201|2016-08-26 05:00,26,18.735,18.755,18.73,18.75,126
20161201|2016-08-26 05:30,26,18.74,18.745,18.695,18.7,135
20161201|2016-08-26 06:00,26,18.705,18.775,18.705,18.76,313
20161201|2016-08-26 06:30,26,18.755,18.845,18.755,18.835,425
20161201|2016-08-26 07:00,26,18.83,18.84,18.775,18.8,505
20161201|2016-08-26 07:30,26,18.8,18.84,18.76,18.805,1070
20161201|2016-08-26 08:00,26,18.8,18.825,18.755,18.79,1242
20161201|2016-08-26 08:30,26,18.795,18.865,18.79,18.825,1304
20161201|2016-08-26 09:00,26,18.825,19.14,18.615,19.025,4938
20161201|2016-08-26 09:30,26,19.02,19.045,18.885,18.945,2330
20161201|2016-08-26 10:00,26,18.95,19.005,18.91,18.93,1016
20161201|2016-08-26 10:30,26,18.93,18.94,18.765,18.8,1668
20161201|2016-08-26 11:00,26,18.8,18.8,18.665,18.73,1269
20161201|2016-08-26 11:30,26,18.735,18.815,18.685,18.785,1269
20161201|2016-08-26 12:00,26,18.79,18.79,18.715,18.745,913
20161201|2016-08-26 12:30,26,18.75,18.75,18.68,18.71,418
20161201|2016-08-26 13:00,26,18.715,18.715,18.675,18.68,446
20161201|2016-08-26 13:30,26,18.675,18.685,18.65,18.665,306
20161201|2016-08-26 14:00,26,18.665,18.715,18.665,18.7,274
20161201|2016-08-26 14:30,26,18.695,18.74,18.695,18.705,274
20161201|2016-08-26 15:00,26,18.71,18.72,18.685,18.71,77
20161201|2016-08-26 15:30,26,18.71,18.73,18.7,18.72,61
20161201|2016-08-28 17:00,29,18.74,18.745,18.6,18.65,377
20161201|2016-08-28 17:30,29,18.64,18.675,18.6,18.635,335
20161201|2016-08-28 18:00,29,18.64,18.695,18.605,18.65,921
20161201|2016-08-28 18:30,29,18.65,18.66,18.62,18.625,155
20161201|2016-08-28 19:00,29,18.635,18.65,18.565,18.57,636
20161201|2016-08-28 19:30,29,18.565,18.585,18.52,18.585,946
20161201|2016-08-28 20:00,29,18.585,18.585,18.46,18.51,1484
20161201|2016-08-28 20:30,29,18.51,18.53,18.5,18.525,265
20161201|2016-08-28 21:00,29,18.525,18.535,18.51,18.51,209
20161201|2016-08-28 21:30,29,18.515,18.525,18.5,18.515,167
20161201|2016-08-28 22:00,29,18.51,18.54,18.51,18.535,172
20161201|2016-08-28 22:30,29,18.54,18.55,18.525,18.54,75
20161201|2016-08-28 23:00,29,18.535,18.535,18.52,18.535,60
20161201|2016-08-28 23:30,29,18.53,18.54,18.525,18.535,50
20161201|2016-08-29 00:00,29,18.535,18.59,18.53,18.585,479
20161201|2016-08-29 00:30,29,18.585,18.59,18.565,18.575,373
20161201|2016-08-29 01:00,29,18.575,18.595,18.55,18.585,322
20161201|2016-08-29 01:30,29,18.585,18.605,18.575,18.595,303
20161201|2016-08-29 02:00,29,18.595,18.615,18.585,18.6,296
20161201|2016-08-29 02:30,29,18.595,18.65,18.595,18.63,450
20161201|2016-08-29 03:00,29,18.63,18.645,18.62,18.625,303
20161201|2016-08-29 03:30,29,18.625,18.65,18.62,18.645,176
20161201|2016-08-29 04:00,29,18.64,18.645,18.615,18.625,207
20161201|2016-08-29 04:30,29,18.625,18.645,18.585,18.615,474
20161201|2016-08-29 05:00,29,18.62,18.65,18.615,18.645,240
20161201|2016-08-29 05:30,29,18.645,18.675,18.62,18.66,384
20161201|2016-08-29 06:00,29,18.66,18.72,18.63,18.71,996
20161201|2016-08-29 06:30,29,18.71,18.74,18.68,18.69,762
20161201|2016-08-29 07:00,29,18.69,18.7,18.615,18.65,1146
20161201|2016-08-29 07:30,29,18.655,18.69,18.615,18.675,1179
20161201|2016-08-29 08:00,29,18.675,18.71,18.645,18.685,1002
20161201|2016-08-29 08:30,29,18.68,18.72,18.655,18.695,1544
20161201|2016-08-29 09:00,29,18.7,18.73,18.69,18.7,1274
20161201|2016-08-29 09:30,29,18.71,18.75,18.695,18.725,1809
20161201|2016-08-29 10:00,29,18.72,18.765,18.715,18.76,1105
20161201|2016-08-29 10:30,29,18.76,18.88,18.75,18.855,4162
20161201|2016-08-29 11:00,29,18.85,18.86,18.805,18.82,1395
20161201|2016-08-29 11:30,29,18.82,18.845,18.815,18.825,645
20161201|2016-08-29 12:00,29,18.825,18.87,18.815,18.855,1040
20161201|2016-08-29 12:30,29,18.86,18.93,18.855,18.9,954
20161201|2016-08-29 13:00,29,18.9,18.935,18.895,18.935,530
20161201|2016-08-29 13:30,29,18.94,18.945,18.905,18.915,393
20161201|2016-08-29 14:00,29,18.92,18.935,18.915,18.92,142
20161201|2016-08-29 14:30,29,18.92,18.925,18.895,18.915,420
20161201|2016-08-29 15:00,29,18.915,18.92,18.9,18.905,84
20161201|2016-08-29 15:30,29,18.91,18.965,18.89,18.945,347
20161201|2016-08-29 17:00,30,18.96,18.96,18.9,18.91,188
20161201|2016-08-29 17:30,30,18.91,18.92,18.905,18.915,92
20161201|2016-08-29 18:00,30,18.91,18.94,18.91,18.935,233
20161201|2016-08-29 18:30,30,18.93,18.965,18.92,18.95,224
20161201|2016-08-29 19:00,30,18.955,19.04,18.925,18.94,1768
20161201|2016-08-29 19:30,30,18.94,18.945,18.885,18.915,905
20161201|2016-08-29 20:00,30,18.92,18.92,18.84,18.865,921
20161201|2016-08-29 20:30,30,18.865,18.875,18.835,18.845,684
20161201|2016-08-29 21:00,30,18.845,18.86,18.835,18.855,518
20161201|2016-08-29 21:30,30,18.855,18.86,18.84,18.84,331
20161201|2016-08-29 22:00,30,18.84,18.86,18.835,18.855,390
20161201|2016-08-29 22:30,30,18.855,18.86,18.835,18.835,106
20161201|2016-08-29 23:00,30,18.835,18.845,18.83,18.835,118
20161201|2016-08-29 23:30,30,18.835,18.85,18.83,18.84,197
20161201|2016-08-30 00:00,30,18.835,18.84,18.825,18.835,302
20161201|2016-08-30 00:30,30,18.835,18.855,18.825,18.84,655
20161201|2016-08-30 01:00,30,18.84,18.84,18.79,18.795,1018
20161201|2016-08-30 01:30,30,18.8,18.8,18.765,18.78,883
20161201|2016-08-30 02:00,30,18.775,18.785,18.765,18.785,730
20161201|2016-08-30 02:30,30,18.785,18.795,18.775,18.785,566
20161201|2016-08-30 03:00,30,18.785,18.795,18.77,18.775,341
20161201|2016-08-30 03:30,30,18.775,18.83,18.755,18.825,802
20161201|2016-08-30 04:00,30,18.825,18.825,18.805,18.805,578
20161201|2016-08-30 04:30,30,18.805,18.835,18.785,18.805,891
20161201|2016-08-30 05:00,30,18.805,18.81,18.785,18.805,339
20161201|2016-08-30 05:30,30,18.805,18.87,18.8,18.845,996
20161201|2016-08-30 06:00,30,18.845,18.845,18.825,18.84,435
20161201|2016-08-30 06:30,30,18.84,18.855,18.83,18.835,385
20161201|2016-08-30 07:00,30,18.83,18.88,18.83,18.85,1286
20161201|2016-08-30 07:30,30,18.85,18.85,18.785,18.8,1749
20161201|2016-08-30 08:00,30,18.795,18.865,18.785,18.815,2092
20161201|2016-08-30 08:30,30,18.815,18.86,18.805,18.835,2475
20161201|2016-08-30 09:00,30,18.83,18.83,18.75,18.8,2912
20161201|2016-08-30 09:30,30,18.8,18.815,18.73,18.765,2496
20161201|2016-08-30 10:00,30,18.76,18.775,18.69,18.71,2158
20161201|2016-08-30 10:30,30,18.71,18.71,18.655,18.69,1931
20161201|2016-08-30 11:00,30,18.69,18.715,18.675,18.69,1118
20161201|2016-08-30 11:30,30,18.69,18.705,18.67,18.69,1366
20161201|2016-08-30 12:00,30,18.685,18.7,18.65,18.66,2484
20161201|2016-08-30 12:30,30,18.66,18.67,18.645,18.67,1105
20161201|2016-08-30 13:00,30,18.67,18.695,18.665,18.68,1578
20161201|2016-08-30 13:30,30,18.685,18.705,18.67,18.69,438
20161201|2016-08-30 14:00,30,18.695,18.7,18.655,18.655,479
20161201|2016-08-30 14:30,30,18.655,18.68,18.655,18.67,581
20161201|2016-08-30 15:00,30,18.67,18.68,18.665,18.665,128
20161201|2016-08-30 15:30,30,18.67,18.685,18.66,18.66,173
20161201|2016-08-30 17:00,31,18.66,18.7,18.645,18.685,121
20161201|2016-08-30 17:30,31,18.685,18.695,18.675,18.685,57
20161201|2016-08-30 18:00,31,18.685,18.7,18.68,18.695,108
20161201|2016-08-30 18:30,31,18.7,18.715,18.695,18.7,199
20161201|2016-08-30 19:00,31,18.7,18.705,18.6,18.665,1285
20161201|2016-08-30 19:30,31,18.665,18.68,18.65,18.67,272
20161201|2016-08-30 20:00,31,18.67,18.765,18.645,18.72,1301
20161201|2016-08-30 20:30,31,18.725,18.78,18.72,18.765,567
20161201|2016-08-30 21:00,31,18.765,18.78,18.755,18.765,227
20161201|2016-08-30 21:30,31,18.765,18.79,18.76,18.785,479
20161201|2016-08-30 22:00,31,18.79,18.79,18.76,18.77,463
20161201|2016-08-30 22:30,31,18.775,18.9,18.775,18.87,1726
20161201|2016-08-30 23:00,31,18.87,18.875,18.86,18.87,168
20161201|2016-08-30 23:30,31,18.87,18.93,18.86,18.88,919
20161201|2016-08-31 00:00,31,18.88,18.895,18.87,18.87,487
20161201|2016-08-31 00:30,31,18.87,18.87,18.785,18.8,1632
20161201|2016-08-31 01:00,31,18.795,18.8,18.765,18.785,1004
20161201|2016-08-31 01:30,31,18.78,18.785,18.75,18.765,677
20161201|2016-08-31 02:00,31,18.77,18.81,18.77,18.785,671
20161201|2016-08-31 02:30,31,18.785,18.83,18.785,18.81,523
20161201|2016-08-31 03:00,31,18.81,18.865,18.81,18.855,904
20161201|2016-08-31 03:30,31,18.855,18.865,18.84,18.85,433
20161201|2016-08-31 04:00,31,18.85,18.855,18.82,18.82,361
20161201|2016-08-31 04:30,31,18.82,18.825,18.795,18.81,426
20161201|2016-08-31 05:00,31,18.805,18.81,18.795,18.795,217
20161201|2016-08-31 05:30,31,18.795,18.805,18.795,18.8,263
20161201|2016-08-31 06:00,31,18.8,18.805,18.705,18.745,1432
20161201|2016-08-31 06:30,31,18.745,18.75,18.715,18.735,372
20161201|2016-08-31 07:00,31,18.735,18.805,18.64,18.715,2478
20161201|2016-08-31 07:30,31,18.72,18.73,18.64,18.69,3922
20161201|2016-08-31 08:00,31,18.685,18.725,18.685,18.7,1765
20161201|2016-08-31 08:30,31,18.705,18.805,18.695,18.75,2776
20161201|2016-08-31 09:00,31,18.75,18.77,18.73,18.74,2203
20161201|2016-08-31 09:30,31,18.735,18.76,18.71,18.735,1841
20161201|2016-08-31 10:00,31,18.735,18.76,18.715,18.735,1298
20161201|2016-08-31 10:30,31,18.735,18.785,18.735,18.77,1154
20161201|2016-08-31 11:00,31,18.77,18.785,18.765,18.77,997
20161201|2016-08-31 11:30,31,18.77,18.775,18.72,18.725,1041
20161201|2016-08-31 12:00,31,18.73,18.73,18.695,18.71,1928
20161201|2016-08-31 12:30,31,18.705,18.715,18.685,18.695,624
20161201|2016-08-31 13:00,31,18.695,18.71,18.685,18.7,494
20161201|2016-08-31 13:30,31,18.7,18.72,18.695,18.71,261
20161201|2016-08-31 14:00,31,18.705,18.72,18.705,18.72,148
20161201|2016-08-31 14:30,31,18.72,18.73,18.705,18.71,259
20161201|2016-08-31 15:00,31,18.715,18.72,18.71,18.715,61
20161201|2016-08-31 15:30,31,18.72,18.73,18.715,18.72,89
20161201|2016-08-31 17:00,1,18.72,18.755,18.705,18.735,111
20161201|2016-08-31 17:30,1,18.74,18.76,18.735,18.755,113
20161201|2016-08-31 18:00,1,18.755,18.785,18.75,18.775,189
20161201|2016-08-31 18:30,1,18.77,18.78,18.73,18.77,354
20161201|2016-08-31 19:00,1,18.775,18.855,18.765,18.85,987
20161201|2016-08-31 19:30,1,18.845,18.85,18.81,18.83,380
20161201|2016-08-31 20:00,1,18.825,18.825,18.775,18.795,1239
20161201|2016-08-31 20:30,1,18.79,18.805,18.785,18.79,217
20161201|2016-08-31 21:00,1,18.79,18.81,18.78,18.8,338
20161201|2016-08-31 21:30,1,18.8,18.8,18.775,18.785,250
20161201|2016-08-31 22:00,1,18.785,18.795,18.775,18.78,370
20161201|2016-08-31 22:30,1,18.78,18.79,18.765,18.785,257
20161201|2016-08-31 23:00,1,18.78,18.78,18.77,18.775,100
20161201|2016-08-31 23:30,1,18.775,18.775,18.765,18.77,69
20161201|2016-09-01 00:00,1,18.775,18.775,18.7,18.735,1051
20161201|2016-09-01 00:30,1,18.735,18.77,18.73,18.76,501
20161201|2016-09-01 01:00,1,18.76,18.76,18.73,18.745,478
20161201|2016-09-01 01:30,1,18.75,18.775,18.75,18.77,337
20161201|2016-09-01 02:00,1,18.765,18.765,18.715,18.72,455
20161201|2016-09-01 02:30,1,18.72,18.725,18.655,18.67,1051
20161201|2016-09-01 03:00,1,18.67,18.695,18.65,18.69,573
20161201|2016-09-01 03:30,1,18.69,18.735,18.69,18.725,628
20161201|2016-09-01 04:00,1,18.725,18.73,18.71,18.72,458
20161201|2016-09-01 04:30,1,18.72,18.735,18.715,18.725,292
20161201|2016-09-01 05:00,1,18.725,18.74,18.715,18.73,217
20161201|2016-09-01 05:30,1,18.73,18.745,18.725,18.74,381
20161201|2016-09-01 06:00,1,18.735,18.755,18.725,18.745,444
20161201|2016-09-01 06:30,1,18.74,18.75,18.715,18.725,384
20161201|2016-09-01 07:00,1,18.73,18.73,18.68,18.705,960
20161201|2016-09-01 07:30,1,18.7,18.735,18.655,18.725,2683
20161201|2016-09-01 08:00,1,18.725,18.78,18.715,18.73,2605
20161201|2016-09-01 08:30,1,18.73,18.775,18.685,18.775,2758
20161201|2016-09-01 09:00,1,18.715,18.845,18.715,18.81,7027
20161201|2016-09-01 09:30,1,18.81,18.885,18.81,18.855,3620
20161201|2016-09-01 10:00,1,18.855,18.945,18.845,18.895,3975
20161201|2016-09-01 10:30,1,18.895,18.92,18.89,18.9,1039
20161201|2016-09-01 11:00,1,18.9,18.93,18.885,18.92,1260
20161201|2016-09-01 11:30,1,18.92,18.995,18.915,18.95,2404
20161201|2016-09-01 12:00,1,18.955,18.98,18.93,18.97,1818
20161201|2016-09-01 12:30,1,18.97,18.975,18.91,18.92,852
20161201|2016-09-01 13:00,1,18.92,18.94,18.89,18.91,419
20161201|2016-09-01 13:30,1,18.915,18.945,18.91,18.94,284
20161201|2016-09-01 14:00,1,18.94,18.94,18.925,18.93,267
20161201|2016-09-01 14:30,1,18.93,18.96,18.93,18.94,369
20161201|2016-09-01 15:00,1,18.945,18.96,18.935,18.955,136
20161201|2016-09-01 15:30,1,18.96,18.965,18.95,18.955,175
20161201|2016-09-01 17:00,2,18.955,18.975,18.915,18.975,311
20161201|2016-09-01 17:30,2,18.97,18.98,18.955,18.98,91
20161201|2016-09-01 18:00,2,18.98,19.005,18.98,18.985,207
20161201|2016-09-01 18:30,2,18.985,18.995,18.975,18.985,108
20161201|2016-09-01 19:00,2,18.985,19.005,18.935,18.985,909
20161201|2016-09-01 19:30,2,18.985,19.055,18.985,19.01,1146
20161201|2016-09-01 20:00,2,19.01,19.02,18.955,18.975,1090
20161201|2016-09-01 20:30,2,18.98,19.035,18.97,19.02,858
20161201|2016-09-01 21:00,2,19.025,19.055,19.015,19.02,464
20161201|2016-09-01 21:30,2,19.025,19.075,19.015,19.025,1107
20161201|2016-09-01 22:00,2,19.025,19.04,19.02,19.03,273
20161201|2016-09-01 22:30,2,19.03,19.04,19.025,19.025,77
20161201|2016-09-01 23:00,2,19.025,19.05,19.025,19.03,147
20161201|2016-09-01 23:30,2,19.03,19.03,18.98,18.985,393
20161201|2016-09-02 00:00,2,18.99,18.995,18.98,18.995,218
20161201|2016-09-02 00:30,2,18.995,19.02,18.945,18.955,1026
20161201|2016-09-02 01:00,2,18.955,18.965,18.915,18.93,1130
20161201|2016-09-02 01:30,2,18.93,18.94,18.9,18.92,690
20161201|2016-09-02 02:00,2,18.915,18.94,18.91,18.94,430
20161201|2016-09-02 02:30,2,18.94,18.955,18.935,18.94,330
20161201|2016-09-02 03:00,2,18.94,18.95,18.905,18.91,272
20161201|2016-09-02 03:30,2,18.91,18.92,18.895,18.905,329
20161201|2016-09-02 04:00,2,18.905,18.92,18.9,18.91,394
20161201|2016-09-02 04:30,2,18.915,18.92,18.905,18.915,288
20161201|2016-09-02 05:00,2,18.915,18.92,18.905,18.91,160
20161201|2016-09-02 05:30,2,18.915,18.915,18.825,18.845,1293
20161201|2016-09-02 06:00,2,18.84,18.93,18.835,18.92,940
20161201|2016-09-02 06:30,2,18.92,18.955,18.9,18.95,722
20161201|2016-09-02 07:00,2,18.945,19.25,18.895,18.97,4243
20161201|2016-09-02 07:30,2,18.975,19.4,18.93,19.3,15197
20161201|2016-09-02 08:00,2,19.295,19.32,19.205,19.3,5859
20161201|2016-09-02 08:30,2,19.3,19.375,19.28,19.34,3755
20161201|2016-09-02 09:00,2,19.345,19.39,19.23,19.29,4927
20161201|2016-09-02 09:30,2,19.29,19.315,19.205,19.23,3697
20161201|2016-09-02 10:00,2,19.23,19.29,19.23,19.285,1704
20161201|2016-09-02 10:30,2,19.285,19.34,19.28,19.3,1922
20161201|2016-09-02 11:00,2,19.305,19.34,19.285,19.34,1082
20161201|2016-09-02 11:30,2,19.34,19.385,19.335,19.355,2179
20161201|2016-09-02 12:00,2,19.36,19.395,19.32,19.385,2814
20161201|2016-09-02 12:30,2,19.385,19.39,19.355,19.375,816
20161201|2016-09-02 13:00,2,19.375,19.45,19.36,19.425,1068
20161201|2016-09-02 13:30,2,19.425,19.46,19.41,19.415,807
20161201|2016-09-02 14:00,2,19.42,19.465,19.415,19.445,384
20161201|2016-09-02 14:30,2,19.44,19.495,19.44,19.49,561
20161201|2016-09-02 15:00,2,19.49,19.49,19.465,19.475,249
20161201|2016-09-02 15:30,2,19.48,19.535,19.47,19.52,447
20161201|2016-09-04 17:00,6,19.47,19.515,19.43,19.44,461
20161201|2016-09-04 17:30,6,19.45,19.45,19.425,19.445,170
20161201|2016-09-04 18:00,6,19.445,19.46,19.425,19.455,222
20161201|2016-09-04 18:30,6,19.46,19.465,19.44,19.45,152
20161201|2016-09-04 19:00,6,19.45,19.495,19.415,19.445,2361
20161201|2016-09-04 19:30,6,19.45,19.47,19.425,19.44,1171
20161201|2016-09-04 20:00,6,19.44,19.475,19.38,19.45,1456
20161201|2016-09-04 20:30,6,19.46,19.465,19.44,19.455,363
20161201|2016-09-04 21:00,6,19.455,19.465,19.44,19.44,266
20161201|2016-09-04 21:30,6,19.445,19.45,19.42,19.44,670
20161201|2016-09-04 22:00,6,19.44,19.445,19.425,19.425,197
20161201|2016-09-04 22:30,6,19.43,19.43,19.405,19.425,138
20161201|2016-09-04 23:00,6,19.43,19.435,19.405,19.415,158
20161201|2016-09-04 23:30,6,19.42,19.44,19.42,19.44,188
20161201|2016-09-05 00:00,6,19.445,19.45,19.43,19.445,170
20161201|2016-09-05 00:30,6,19.45,19.475,19.435,19.45,556
20161201|2016-09-05 01:00,6,19.455,19.49,19.455,19.485,396
20161201|2016-09-05 01:30,6,19.485,19.495,19.47,19.485,835
20161201|2016-09-05 02:00,6,19.485,19.485,19.445,19.445,519
20161201|2016-09-05 02:30,6,19.45,19.48,19.435,19.465,491
20161201|2016-09-05 03:00,6,19.46,19.485,19.41,19.435,884
20161201|2016-09-05 03:30,6,19.435,19.45,19.42,19.445,398
20161201|2016-09-05 04:00,6,19.445,19.51,19.44,19.505,417
20161201|2016-09-05 04:30,6,19.505,19.58,19.49,19.54,1120
20161201|2016-09-05 05:00,6,19.535,19.54,19.495,19.52,495
20161201|2016-09-05 05:30,6,19.515,19.61,19.51,19.565,1191
20161201|2016-09-05 06:00,6,19.57,19.6,19.53,19.565,1444
20161201|2016-09-05 06:30,6,19.565,19.57,19.525,19.53,487
20161201|2016-09-05 07:00,6,19.535,19.585,19.515,19.55,1383
20161201|2016-09-05 07:30,6,19.545,19.55,19.52,19.53,724
20161201|2016-09-05 08:00,6,19.53,19.56,19.495,19.535,1177
20161201|2016-09-05 08:30,6,19.535,19.555,19.515,19.55,912
20161201|2016-09-05 09:00,6,19.555,19.57,19.545,19.56,690
20161201|2016-09-05 09:30,6,19.56,19.59,19.54,19.575,758
20161201|2016-09-05 10:00,6,19.575,19.6,19.57,19.595,1563
20161201|2016-09-05 10:30,6,19.595,19.64,19.595,19.605,930
20161201|2016-09-05 11:00,6,19.61,19.62,19.595,19.6,259
20161201|2016-09-05 11:30,6,19.595,19.615,19.585,19.615,227
20161201|2016-09-05 17:00,6,19.595,19.605,19.585,19.59,152
20161201|2016-09-05 17:30,6,19.585,19.59,19.585,19.585,38
20161201|2016-09-05 18:00,6,19.585,19.645,19.585,19.635,220
20161201|2016-09-05 18:30,6,19.635,19.655,19.62,19.635,306
20161201|2016-09-05 19:00,6,19.635,19.64,19.62,19.63,243
20161201|2016-09-05 19:30,6,19.625,19.635,19.62,19.62,127
20161201|2016-09-05 20:00,6,19.62,19.62,19.55,19.59,1153
20161201|2016-09-05 20:30,6,19.59,19.595,19.56,19.56,742
20161201|2016-09-05 21:00,6,19.56,19.59,19.56,19.565,458
20161201|2016-09-05 21:30,6,19.57,19.625,19.57,19.62,898
20161201|2016-09-05 22:00,6,19.62,19.625,19.61,19.615,214
20161201|2016-09-05 22:30,6,19.62,19.625,19.615,19.625,97
20161201|2016-09-05 23:00,6,19.625,19.63,19.62,19.625,118
20161201|2016-09-05 23:30,6,19.625,19.625,19.57,19.59,771
20161201|2016-09-06 00:00,6,19.595,19.595,19.585,19.59,164
20161201|2016-09-06 00:30,6,19.59,19.605,19.585,19.605,384
20161201|2016-09-06 01:00,6,19.6,19.605,19.59,19.6,324
20161201|2016-09-06 01:30,6,19.6,19.64,19.595,19.625,610
20161201|2016-09-06 02:00,6,19.63,19.675,19.62,19.67,1589
20161201|2016-09-06 02:30,6,19.675,19.675,19.64,19.65,616
20161201|2016-09-06 03:00,6,19.645,19.66,19.62,19.625,559
20161201|2016-09-06 03:30,6,19.625,19.625,19.61,19.625,456
20161201|2016-09-06 04:00,6,19.625,19.625,19.605,19.615,833
20161201|2016-09-06 04:30,6,19.62,19.655,19.605,19.64,772
20161201|2016-09-06 05:00,6,19.64,19.66,19.63,19.65,854
20161201|2016-09-06 05:30,6,19.65,19.66,19.625,19.63,737
20161201|2016-09-06 06:00,6,19.63,19.66,19.615,19.615,1115
20161201|2016-09-06 06:30,6,19.62,19.665,19.62,19.655,701
20161201|2016-09-06 07:00,6,19.655,19.675,19.64,19.675,3308
20161201|2016-09-06 07:30,6,19.67,19.745,19.655,19.695,3751
20161201|2016-09-06 08:00,6,19.695,19.745,19.66,19.735,3352
20161201|2016-09-06 08:30,6,19.735,19.76,19.695,19.755,3626
20161201|2016-09-06 09:00,6,19.74,19.83,19.74,19.815,8251
20161201|2016-09-06 09:30,6,19.815,19.91,19.815,19.865,6292
20161201|2016-09-06 10:00,6,19.86,19.885,19.835,19.86,2492
20161201|2016-09-06 10:30,6,19.86,19.885,19.845,19.87,1498
20161201|2016-09-06 11:00,6,19.875,19.965,19.875,19.945,2819
20161201|2016-09-06 11:30,6,19.945,20.05,19.94,20.03,4309
20161201|2016-09-06 12:00,6,20.03,20.175,20.01,20.165,7155
20161201|2016-09-06 12:30,6,20.165,20.22,20.12,20.165,3344
20161201|2016-09-06 13:00,6,20.17,20.175,20.095,20.155,1779
20161201|2016-09-06 13:30,6,20.155,20.16,20.11,20.145,742
20161201|2016-09-06 14:00,6,20.145,20.17,20.14,20.145,537
20161201|2016-09-06 14:30,6,20.145,20.17,20.13,20.145,606
20161201|2016-09-06 15:00,6,20.14,20.15,20.125,20.13,195
20161201|2016-09-06 15:30,6,20.125,20.165,20.125,20.155,231
20161201|2016-09-06 17:00,7,20.115,20.12,20.095,20.1,235
20161201|2016-09-06 17:30,7,20.1,20.115,20.07,20.07,269
20161201|2016-09-06 18:00,7,20.075,20.075,20.045,20.06,421
20161201|2016-09-06 18:30,7,20.065,20.115,20.06,20.105,443
20161201|2016-09-06 19:00,7,20.105,20.235,20.105,20.16,1462
20161201|2016-09-06 19:30,7,20.165,20.17,20.14,20.155,397
20161201|2016-09-06 20:00,7,20.155,20.155,20.065,20.09,1541
20161201|2016-09-06 20:30,7,20.095,20.115,20.075,20.085,726
20161201|2016-09-06 21:00,7,20.09,20.115,20.085,20.11,483
20161201|2016-09-06 21:30,7,20.11,20.14,20.11,20.135,465
20161201|2016-09-06 22:00,7,20.13,20.16,20.125,20.145,703
20161201|2016-09-06 22:30,7,20.145,20.145,20.105,20.11,567
20161201|2016-09-06 23:00,7,20.11,20.12,20.08,20.1,1053
20161201|2016-09-06 23:30,7,20.1,20.11,20.085,20.11,307
20161201|2016-09-07 00:00,7,20.105,20.105,20.09,20.095,300
20161201|2016-09-07 00:30,7,20.1,20.105,20.06,20.075,895
20161201|2016-09-07 01:00,7,20.075,20.1,20.075,20.075,687
20161201|2016-09-07 01:30,7,20.075,20.075,20.035,20.05,962
20161201|2016-09-07 02:00,7,20.045,20.06,20.01,20.03,1320
20161201|2016-09-07 02:30,7,20.025,20.025,19.975,19.98,1338
20161201|2016-09-07 03:00,7,19.985,20.03,19.97,20.02,1016
20161201|2016-09-07 03:30,7,20.025,20.05,20.015,20.045,585
20161201|2016-09-07 04:00,7,20.045,20.05,20.03,20.035,357
20161201|2016-09-07 04:30,7,20.035,20.05,20.005,20.005,436
20161201|2016-09-07 05:00,7,20.01,20.04,19.995,20.035,536
20161201|2016-09-07 05:30,7,20.03,20.045,20,20.02,455
20161201|2016-09-07 06:00,7,20.02,20.035,20.01,20.02,641
20161201|2016-09-07 06:30,7,20.02,20.02,19.99,19.99,610
20161201|2016-09-07 07:00,7,19.99,20.065,19.945,20.05,2852
20161201|2016-09-07 07:30,7,20.05,20.11,20.05,20.1,2714
20161201|2016-09-07 08:00,7,20.095,20.1,20.025,20.065,1970
20161201|2016-09-07 08:30,7,20.06,20.075,20.015,20.06,2693
20161201|2016-09-07 09:00,7,20.055,20.055,19.905,19.935,6221
20161201|2016-09-07 09:30,7,19.935,19.955,19.905,19.91,2287
20161201|2016-09-07 10:00,7,19.905,19.905,19.84,19.875,4243
20161201|2016-09-07 10:30,7,19.875,19.885,19.83,19.84,1698
20161201|2016-09-07 11:00,7,19.835,19.865,19.815,19.85,1812
20161201|2016-09-07 11:30,7,19.845,19.86,19.825,19.86,1279
20161201|2016-09-07 12:00,7,19.855,19.87,19.83,19.85,1727
20161201|2016-09-07 12:30,7,19.845,19.875,19.845,19.86,719
20161201|2016-09-07 13:00,7,19.855,19.875,19.835,19.865,640
20161201|2016-09-07 13:30,7,19.865,19.865,19.845,19.845,230
20161201|2016-09-07 14:00,7,19.845,19.875,19.845,19.875,145
20161201|2016-09-07 14:30,7,19.87,19.87,19.855,19.86,195
20161201|2016-09-07 15:00,7,19.86,19.875,19.86,19.87,132
20161201|2016-09-07 15:30,7,19.87,19.885,19.865,19.87,280
20161201|2016-09-07 17:00,8,19.87,19.885,19.87,19.885,87
20161201|2016-09-07 17:30,8,19.88,19.895,19.875,19.88,86
20161201|2016-09-07 18:00,8,19.88,19.91,19.85,19.89,410
20161201|2016-09-07 18:30,8,19.895,19.9,19.88,19.885,141
20161201|2016-09-07 19:00,8,19.885,19.905,19.845,19.9,339
20161201|2016-09-07 19:30,8,19.9,19.905,19.88,19.9,344
20161201|2016-09-07 20:00,8,19.9,19.945,19.89,19.94,864
20161201|2016-09-07 20:30,8,19.94,19.975,19.935,19.94,608
20161201|2016-09-07 21:00,8,19.935,19.96,19.915,19.96,999
20161201|2016-09-07 21:30,8,19.96,19.97,19.95,19.96,423
20161201|2016-09-07 22:00,8,19.96,19.96,19.93,19.945,393
20161201|2016-09-07 22:30,8,19.945,19.95,19.94,19.945,58
20161201|2016-09-07 23:00,8,19.945,19.97,19.94,19.97,183
20161201|2016-09-07 23:30,8,19.965,19.975,19.945,19.965,443
20161201|2016-09-08 00:00,8,19.965,19.975,19.93,19.96,477
20161201|2016-09-08 00:30,8,19.96,20,19.95,19.995,725
20161201|2016-09-08 01:00,8,20,20.01,19.975,19.985,586
20161201|2016-09-08 01:30,8,19.985,19.995,19.97,19.995,381
20161201|2016-09-08 02:00,8,19.995,20.005,19.975,19.985,712
20161201|2016-09-08 02:30,8,19.99,20,19.98,19.995,584
20161201|2016-09-08 03:00,8,19.995,20.01,19.99,20.01,324
20161201|2016-09-08 03:30,8,20.01,20.02,19.98,20,538
20161201|2016-09-08 04:00,8,19.995,20.01,19.985,19.995,304
20161201|2016-09-08 04:30,8,19.99,19.995,19.98,19.985,249
20161201|2016-09-08 05:00,8,19.99,20.02,19.985,20.015,314
20161201|2016-09-08 05:30,8,20.015,20.02,19.985,19.995,496
20161201|2016-09-08 06:00,8,20,20.01,19.95,19.95,1147
20161201|2016-09-08 06:30,8,19.955,19.965,19.92,19.935,858
20161201|2016-09-08 07:00,8,19.935,19.98,19.935,19.95,1187
20161201|2016-09-08 07:30,8,19.95,19.995,19.885,19.935,3743
20161201|2016-09-08 08:00,8,19.93,19.94,19.82,19.85,3142
20161201|2016-09-08 08:30,8,19.855,19.95,19.835,19.835,4108
20161201|2016-09-08 09:00,8,19.835,19.845,19.765,19.81,4128
20161201|2016-09-08 09:30,8,19.81,19.845,19.8,19.84,1639
20161201|2016-09-08 10:00,8,19.845,19.885,19.82,19.82,2101
20161201|2016-09-08 10:30,8,19.825,19.83,19.715,19.75,3610
20161201|2016-09-08 11:00,8,19.745,19.75,19.65,19.665,3756
20161201|2016-09-08 11:30,8,19.665,19.69,19.63,19.66,1920
20161201|2016-09-08 12:00,8,19.66,19.69,19.64,19.685,1772
20161201|2016-09-08 12:30,8,19.685,19.695,19.665,19.68,833
20161201|2016-09-08 13:00,8,19.68,19.7,19.68,19.685,790
20161201|2016-09-08 13:30,8,19.68,19.695,19.68,19.68,298
20161201|2016-09-08 14:00,8,19.68,19.69,19.675,19.685,197
20161201|2016-09-08 14:30,8,19.685,19.695,19.675,19.69,257
20161201|2016-09-08 15:00,8,19.69,19.7,19.685,19.69,121
20161201|2016-09-08 15:30,8,19.695,19.695,19.68,19.695,81
20161201|2016-09-08 17:00,9,19.68,19.71,19.68,19.71,100
20161201|2016-09-08 17:30,9,19.7,19.705,19.68,19.695,116
20161201|2016-09-08 18:00,9,19.695,19.695,19.655,19.66,212
20161201|2016-09-08 18:30,9,19.655,19.66,19.635,19.65,333
20161201|2016-09-08 19:00,9,19.645,19.695,19.635,19.66,1113
20161201|2016-09-08 19:30,9,19.665,19.685,19.64,19.655,628
20161201|2016-09-08 20:00,9,19.66,19.725,19.66,19.7,756
20161201|2016-09-08 20:30,9,19.7,19.71,19.695,19.705,279
20161201|2016-09-08 21:00,9,19.705,19.71,19.655,19.665,805
20161201|2016-09-08 21:30,9,19.67,19.69,19.66,19.68,387
20161201|2016-09-08 22:00,9,19.68,19.69,19.675,19.685,192
20161201|2016-09-08 22:30,9,19.685,19.695,19.68,19.695,81
20161201|2016-09-08 23:00,9,19.695,19.72,19.69,19.705,159
20161201|2016-09-08 23:30,9,19.705,19.715,19.69,19.695,135
20161201|2016-09-09 00:00,9,19.695,19.7,19.68,19.68,148
20161201|2016-09-09 00:30,9,19.685,19.7,19.65,19.665,696
20161201|2016-09-09 01:00,9,19.66,19.68,19.595,19.62,1103
20161201|2016-09-09 01:30,9,19.62,19.625,19.57,19.595,942
20161201|2016-09-09 02:00,9,19.595,19.62,19.585,19.585,876
20161201|2016-09-09 02:30,9,19.585,19.6,19.56,19.57,435
20161201|2016-09-09 03:00,9,19.57,19.575,19.53,19.535,656
20161201|2016-09-09 03:30,9,19.535,19.575,19.535,19.565,428
20161201|2016-09-09 04:00,9,19.56,19.595,19.555,19.58,446
20161201|2016-09-09 04:30,9,19.585,19.595,19.575,19.58,348
20161201|2016-09-09 05:00,9,19.58,19.59,19.56,19.565,501
20161201|2016-09-09 05:30,9,19.565,19.565,19.52,19.52,958
20161201|2016-09-09 06:00,9,19.525,19.535,19.465,19.495,2242
20161201|2016-09-09 06:30,9,19.495,19.535,19.475,19.51,1305
20161201|2016-09-09 07:00,9,19.51,19.605,19.51,19.575,2593
20161201|2016-09-09 07:30,9,19.575,19.58,19.495,19.505,2142
20161201|2016-09-09 08:00,9,19.505,19.56,19.495,19.535,1772
20161201|2016-09-09 08:30,9,19.535,19.54,19.39,19.415,5649
20161201|2016-09-09 09:00,9,19.41,19.515,19.38,19.455,4135
20161201|2016-09-09 09:30,9,19.46,19.475,19.405,19.465,2264
20161201|2016-09-09 10:00,9,19.465,19.485,19.44,19.485,1555
20161201|2016-09-09 10:30,9,19.48,19.49,19.44,19.46,1100
20161201|2016-09-09 11:00,9,19.455,19.465,19.395,19.41,1288
20161201|2016-09-09 11:30,9,19.405,19.445,19.405,19.44,1165
20161201|2016-09-09 12:00,9,19.435,19.445,19.345,19.355,3035
20161201|2016-09-09 12:30,9,19.355,19.37,19.295,19.345,1927
20161201|2016-09-09 13:00,9,19.345,19.355,19.235,19.255,2474
20161201|2016-09-09 13:30,9,19.26,19.31,19.245,19.27,839
20161201|2016-09-09 14:00,9,19.265,19.275,19.13,19.17,2034
20161201|2016-09-09 14:30,9,19.17,19.185,19.13,19.135,827
20161201|2016-09-09 15:00,9,19.135,19.155,19.08,19.12,545
20161201|2016-09-09 15:30,9,19.12,19.13,19.08,19.13,433
20161201|2016-09-11 17:00,12,19.205,19.21,19.125,19.21,571
20161201|2016-09-11 17:30,12,19.195,19.22,19.15,19.17,693
20161201|2016-09-11 18:00,12,19.175,19.175,19.14,19.14,366
20161201|2016-09-11 18:30,12,19.14,19.165,19.14,19.155,208
20161201|2016-09-11 19:00,12,19.155,19.155,18.94,18.94,2247
20161201|2016-09-11 19:30,12,18.935,19.005,18.935,18.985,1109
20161201|2016-09-11 20:00,12,18.985,19.03,18.845,18.895,3861
20161201|2016-09-11 20:30,12,18.895,18.965,18.875,18.955,1755
20161201|2016-09-11 21:00,12,18.95,18.96,18.925,18.96,1265
20161201|2016-09-11 21:30,12,18.955,18.995,18.95,18.98,814
20161201|2016-09-11 22:00,12,18.975,19.01,18.96,19,592
20161201|2016-09-11 22:30,12,19.005,19.005,18.97,18.97,173
20161201|2016-09-11 23:00,12,18.965,18.99,18.965,18.99,161
20161201|2016-09-11 23:30,12,18.99,19.035,18.99,19.005,400
20161201|2016-09-12 00:00,12,19.01,19.03,19,19.025,185
20161201|2016-09-12 00:30,12,19.02,19.04,19.01,19.03,504
20161201|2016-09-12 01:00,12,19.035,19.05,18.99,19.005,753
20161201|2016-09-12 01:30,12,19.005,19.025,18.995,19.02,513
20161201|2016-09-12 02:00,12,19.025,19.115,19.02,19.1,2210
20161201|2016-09-12 02:30,12,19.105,19.105,19.035,19.04,595
20161201|2016-09-12 03:00,12,19.04,19.065,19.03,19.055,741
20161201|2016-09-12 03:30,12,19.05,19.115,19.05,19.08,848
20161201|2016-09-12 04:00,12,19.08,19.095,19.02,19.02,1292
20161201|2016-09-12 04:30,12,19.02,19.02,18.955,18.965,685
20161201|2016-09-12 05:00,12,18.965,18.985,18.765,18.8,3626
20161201|2016-09-12 05:30,12,18.805,18.87,18.805,18.83,1663
20161201|2016-09-12 06:00,12,18.835,18.865,18.795,18.85,1667
20161201|2016-09-12 06:30,12,18.85,18.94,18.825,18.93,1163
20161201|2016-09-12 07:00,12,18.925,18.94,18.85,18.905,2586
20161201|2016-09-12 07:30,12,18.91,18.955,18.89,18.935,1832
20161201|2016-09-12 08:00,12,18.94,19.015,18.935,18.935,2689
20161201|2016-09-12 08:30,12,18.94,19.03,18.905,19.02,4827
20161201|2016-09-12 09:00,12,19.02,19.045,18.99,18.995,6066
20161201|2016-09-12 09:30,12,19,19.01,18.965,18.97,5997
20161201|2016-09-12 10:00,12,18.97,18.98,18.915,18.915,3075
20161201|2016-09-12 10:30,12,18.92,18.955,18.885,18.895,2911
20161201|2016-09-12 11:00,12,18.895,18.91,18.855,18.91,3917
20161201|2016-09-12 11:30,12,18.91,18.92,18.88,18.915,1135
20161201|2016-09-12 12:00,12,18.91,19.145,18.9,18.96,5768
20161201|2016-09-12 12:30,12,18.96,19.105,18.915,19.1,2466
20161201|2016-09-12 13:00,12,19.105,19.195,19.105,19.195,2659
20161201|2016-09-12 13:30,12,19.195,19.245,19.165,19.23,1063
20161201|2016-09-12 14:00,12,19.23,19.235,19.185,19.215,498
20161201|2016-09-12 14:30,12,19.215,19.225,19.185,19.195,518
20161201|2016-09-12 15:00,12,19.195,19.205,19.165,19.175,388
20161201|2016-09-12 15:30,12,19.175,19.175,19.155,19.175,181
20161201|2016-09-12 17:00,13,19.16,19.17,19.145,19.155,214
20161201|2016-09-12 17:30,13,19.155,19.195,19.15,19.185,164
20161201|2016-09-12 18:00,13,19.185,19.215,19.185,19.2,182
20161201|2016-09-12 18:30,13,19.195,19.245,19.19,19.24,524
20161201|2016-09-12 19:00,13,19.24,19.32,19.235,19.315,1134
20161201|2016-09-12 19:30,13,19.315,19.35,19.275,19.285,1329
20161201|2016-09-12 20:00,13,19.28,19.285,19.2,19.22,1608
20161201|2016-09-12 20:30,13,19.23,19.26,19.225,19.245,420
20161201|2016-09-12 21:00,13,19.25,19.335,19.25,19.315,1149
20161201|2016-09-12 21:30,13,19.315,19.35,19.29,19.29,991
20161201|2016-09-12 22:00,13,19.29,19.315,19.29,19.305,326
20161201|2016-09-12 22:30,13,19.3,19.305,19.285,19.295,124
20161201|2016-09-12 23:00,13,19.29,19.3,19.27,19.275,213
20161201|2016-09-12 23:30,13,19.28,19.29,19.27,19.285,112
20161201|2016-09-13 00:00,13,19.28,19.28,19.225,19.265,936
20161201|2016-09-13 00:30,13,19.265,19.265,19.2,19.235,722
20161201|2016-09-13 01:00,13,19.23,19.25,19.185,19.235,1180
20161201|2016-09-13 01:30,13,19.23,19.235,19.19,19.225,513
20161201|2016-09-13 02:00,13,19.225,19.225,19.15,19.16,1250
20161201|2016-09-13 02:30,13,19.16,19.235,19.16,19.235,5747
20161201|2016-09-13 03:00,13,19.23,19.295,19.225,19.26,3708
20161201|2016-09-13 03:30,13,19.255,19.28,19.24,19.245,687
20161201|2016-09-13 04:00,13,19.24,19.245,19.21,19.22,899
20161201|2016-09-13 04:30,13,19.22,19.23,19.195,19.225,284
20161201|2016-09-13 05:00,13,19.22,19.22,19.185,19.2,337
20161201|2016-09-13 05:30,13,19.2,19.2,19.15,19.165,719
20161201|2016-09-13 06:00,13,19.165,19.22,19.16,19.2,1087
20161201|2016-09-13 06:30,13,19.195,19.195,19.105,19.135,1123
20161201|2016-09-13 07:00,13,19.13,19.205,19.12,19.15,1470
20161201|2016-09-13 07:30,13,19.15,19.155,19.05,19.105,3102
20161201|2016-09-13 08:00,13,19.11,19.14,19.075,19.115,1603
20161201|2016-09-13 08:30,13,19.115,19.135,19.025,19.045,3752
20161201|2016-09-13 09:00,13,19.035,19.065,19.005,19.06,2647
20161201|2016-09-13 09:30,13,19.06,19.095,19.04,19.055,1912
20161201|2016-09-13 10:00,13,19.055,19.055,18.985,19.02,1918
20161201|2016-09-13 10:30,13,19.02,19.035,18.99,19.01,1266
20161201|2016-09-13 11:00,13,19.005,19.005,18.91,18.945,2707
20161201|2016-09-13 11:30,13,18.945,18.975,18.935,18.945,1430
20161201|2016-09-13 12:00,13,18.94,18.995,18.865,18.965,4351
20161201|2016-09-13 12:30,13,18.965,18.98,18.93,18.945,1291
20161201|2016-09-13 13:00,13,18.945,18.96,18.895,18.9,1048
20161201|2016-09-13 13:30,13,18.9,18.92,18.855,18.895,916
20161201|2016-09-13 14:00,13,18.895,18.945,18.88,18.94,476
20161201|2016-09-13 14:30,13,18.945,18.97,18.935,18.935,489
20161201|2016-09-13 15:00,13,18.935,18.955,18.93,18.945,236
20161201|2016-09-13 15:30,13,18.945,18.945,18.91,18.925,192
20161201|2016-09-13 17:00,14,18.94,18.955,18.92,18.955,180
20161201|2016-09-13 17:30,14,18.955,18.965,18.94,18.945,167
20161201|2016-09-13 18:00,14,18.945,18.98,18.92,18.96,779
20161201|2016-09-13 18:30,14,18.965,19.01,18.95,19.005,601
20161201|2016-09-13 19:00,14,19.005,19.005,18.96,18.965,358
20161201|2016-09-13 19:30,14,18.96,18.965,18.9,18.92,499
20161201|2016-09-13 20:00,14,18.925,18.94,18.885,18.9,1044
20161201|2016-09-13 20:30,14,18.895,18.92,18.845,18.91,1256
20161201|2016-09-13 21:00,14,18.91,18.93,18.89,18.895,466
20161201|2016-09-13 21:30,14,18.9,18.925,18.89,18.92,290
20161201|2016-09-13 22:00,14,18.92,18.94,18.915,18.925,146
20161201|2016-09-13 22:30,14,18.925,18.975,18.925,18.95,347
20161201|2016-09-13 23:00,14,18.95,18.97,18.945,18.96,160
20161201|2016-09-13 23:30,14,18.96,19.005,18.945,18.99,471
20161201|2016-09-14 00:00,14,18.995,19.05,18.99,19.025,1044
20161201|2016-09-14 00:30,14,19.025,19.04,19,19.03,756
20161201|2016-09-14 01:00,14,19.03,19.05,19.01,19.03,497
20161201|2016-09-14 01:30,14,19.025,19.12,19.02,19.08,1288
20161201|2016-09-14 02:00,14,19.08,19.1,19.065,19.08,445
20161201|2016-09-14 02:30,14,19.08,19.08,19.04,19.07,473
20161201|2016-09-14 03:00,14,19.07,19.14,19.06,19.125,788
20161201|2016-09-14 03:30,14,19.125,19.17,19.125,19.165,796
20161201|2016-09-14 04:00,14,19.16,19.16,19.12,19.14,515
20161201|2016-09-14 04:30,14,19.14,19.175,19.135,19.14,685
20161201|2016-09-14 05:00,14,19.145,19.15,19.12,19.14,387
20161201|2016-09-14 05:30,14,19.135,19.15,19.115,19.12,387
20161201|2016-09-14 06:00,14,19.125,19.135,19.055,19.085,1670
20161201|2016-09-14 06:30,14,19.085,19.09,18.965,19.04,1929
20161201|2016-09-14 07:00,14,19.04,19.08,19.015,19.055,1294
20161201|2016-09-14 07:30,14,19.06,19.09,19.035,19.075,986
20161201|2016-09-14 08:00,14,19.075,19.085,19,19.06,1486
20161201|2016-09-14 08:30,14,19.055,19.09,19.025,19.04,1497
20161201|2016-09-14 09:00,14,19.04,19.14,19.025,19.11,1916
20161201|2016-09-14 09:30,14,19.11,19.165,19.06,19.06,2373
20161201|2016-09-14 10:00,14,19.06,19.14,19.055,19.105,1721
20161201|2016-09-14 10:30,14,19.105,19.115,19.065,19.105,982
20161201|2016-09-14 11:00,14,19.105,19.135,19.095,19.1,829
20161201|2016-09-14 11:30,14,19.1,19.115,19.065,19.08,621
20161201|2016-09-14 12:00,14,19.08,19.085,19.06,19.075,1168
20161201|2016-09-14 12:30,14,19.08,19.095,19.035,19.05,463
20161201|2016-09-14 13:00,14,19.045,19.075,19.01,19.07,498
20161201|2016-09-14 13:30,14,19.07,19.09,19.065,19.07,318
20161201|2016-09-14 14:00,14,19.065,19.065,19.025,19.035,192
20161201|2016-09-14 14:30,14,19.035,19.045,19.035,19.04,192
20161201|2016-09-14 15:00,14,19.045,19.05,19.025,19.03,199
20161201|2016-09-14 15:30,14,19.03,19.035,19.015,19.015,104
20161201|2016-09-14 17:00,15,19.02,19.06,19.015,19.04,236
20161201|2016-09-14 17:30,15,19.045,19.05,19.02,19.025,85
20161201|2016-09-14 18:00,15,19.03,19.055,19.03,19.05,84
20161201|2016-09-14 18:30,15,19.045,19.05,19.035,19.04,42
20161201|2016-09-14 19:00,15,19.04,19.04,19.015,19.015,171
20161201|2016-09-14 19:30,15,19.015,19.02,19,19,173
20161201|2016-09-14 20:00,15,19.005,19.05,19.005,19.035,225
20161201|2016-09-14 20:30,15,19.035,19.13,19.025,19.085,1011
20161201|2016-09-14 21:00,15,19.085,19.105,19.08,19.095,197
20161201|2016-09-14 21:30,15,19.09,19.09,19.075,19.08,116
20161201|2016-09-14 22:00,15,19.08,19.08,19.055,19.06,78
20161201|2016-09-14 22:30,15,19.06,19.06,18.96,18.97,797
20161201|2016-09-14 23:00,15,18.97,19.02,18.95,18.985,623
20161201|2016-09-14 23:30,15,18.99,19,18.975,18.985,226
20161201|2016-09-15 00:00,15,18.985,18.995,18.965,18.985,285
20161201|2016-09-15 00:30,15,18.985,19.005,18.985,19,107
20161201|2016-09-15 01:00,15,19,19.02,18.985,19.015,328
20161201|2016-09-15 01:30,15,19.015,19.015,18.985,18.995,224
20161201|2016-09-15 02:00,15,18.99,18.995,18.97,18.985,558
20161201|2016-09-15 02:30,15,18.985,18.99,18.965,18.975,321
20161201|2016-09-15 03:00,15,18.97,19.01,18.965,19,318
20161201|2016-09-15 03:30,15,19,19.015,19,19.01,182
20161201|2016-09-15 04:00,15,19.005,19.035,19,19.02,328
20161201|2016-09-15 04:30,15,19.02,19.11,18.995,19.09,1558
20161201|2016-09-15 05:00,15,19.09,19.095,19.04,19.055,413
20161201|2016-09-15 05:30,15,19.05,19.07,19.03,19.035,317
20161201|2016-09-15 06:00,15,19.035,19.08,19.03,19.075,991
20161201|2016-09-15 06:30,15,19.08,19.1,19.065,19.095,366
20161201|2016-09-15 07:00,15,19.095,19.195,19.095,19.155,1927
20161201|2016-09-15 07:30,15,19.155,19.28,19.06,19.075,4989
20161201|2016-09-15 08:00,15,19.075,19.075,18.985,19.035,2528
20161201|2016-09-15 08:30,15,19.03,19.07,18.875,18.92,5703
20161201|2016-09-15 09:00,15,18.915,19.045,18.875,19.035,3263
20161201|2016-09-15 09:30,15,19.035,19.145,19.005,19.145,3058
20161201|2016-09-15 10:00,15,19.145,19.15,19.09,19.095,2014
20161201|2016-09-15 10:30,15,19.095,19.18,19.095,19.16,1856
20161201|2016-09-15 11:00,15,19.155,19.175,19.125,19.13,1189
20161201|2016-09-15 11:30,15,19.125,19.14,19.03,19.08,2411
20161201|2016-09-15 12:00,15,19.08,19.095,19.025,19.04,1574
20161201|2016-09-15 12:30,15,19.04,19.105,19.04,19.095,551
20161201|2016-09-15 13:00,15,19.1,19.145,19.1,19.105,790
20161201|2016-09-15 13:30,15,19.11,19.115,19.09,19.09,361
20161201|2016-09-15 14:00,15,19.09,19.125,19.055,19.065,338
20161201|2016-09-15 14:30,15,19.065,19.09,19.055,19.065,331
20161201|2016-09-15 15:00,15,19.065,19.065,19.03,19.035,197
20161201|2016-09-15 15:30,15,19.035,19.04,19.025,19.035,215
20161201|2016-09-15 17:00,16,19.06,19.075,19.045,19.05,127
20161201|2016-09-15 17:30,16,19.05,19.065,19.05,19.055,124
20161201|2016-09-15 18:00,16,19.05,19.055,19.015,19.02,118
20161201|2016-09-15 18:30,16,19.025,19.055,19.025,19.055,114
20161201|2016-09-15 19:00,16,19.055,19.085,19.045,19.08,181
20161201|2016-09-15 19:30,16,19.075,19.085,19.045,19.05,184
20161201|2016-09-15 20:00,16,19.055,19.07,19.015,19.035,261
20161201|2016-09-15 20:30,16,19.025,19.055,19.02,19.04,140
20161201|2016-09-15 21:00,16,19.045,19.055,19.045,19.045,30
20161201|2016-09-15 21:30,16,19.045,19.045,19.03,19.04,60
20161201|2016-09-15 22:00,16,19.04,19.04,19.01,19.015,273
20161201|2016-09-15 22:30,16,19.01,19.01,18.965,18.97,606
20161201|2016-09-15 23:00,16,18.97,18.97,18.92,18.965,569
20161201|2016-09-15 23:30,16,18.97,18.995,18.97,18.99,167
20161201|2016-09-16 00:00,16,18.99,19.015,18.98,19.015,201
20161201|2016-09-16 00:30,16,19.015,19.03,19,19.02,341
20161201|2016-09-16 01:00,16,19.02,19.05,19.01,19.05,229
20161201|2016-09-16 01:30,16,19.05,19.065,19.02,19.02,384
20161201|2016-09-16 02:00,16,19.02,19.035,18.985,19.02,448
20161201|2016-09-16 02:30,16,19.015,19.03,19,19.02,298
20161201|2016-09-16 03:00,16,19.015,19.05,19.015,19.045,717
20161201|2016-09-16 03:30,16,19.05,19.05,19.03,19.03,314
20161201|2016-09-16 04:00,16,19.035,19.035,18.995,19,222
20161201|2016-09-16 04:30,16,18.995,19.01,18.975,18.98,364
20161201|2016-09-16 05:00,16,18.98,19,18.97,18.985,389
20161201|2016-09-16 05:30,16,18.985,18.985,18.945,18.965,582
20161201|2016-09-16 06:00,16,18.965,18.985,18.945,18.96,603
20161201|2016-09-16 06:30,16,18.96,18.98,18.95,18.965,385
20161201|2016-09-16 07:00,16,18.965,19.025,18.96,18.985,907
20161201|2016-09-16 07:30,16,18.99,18.99,18.9,18.935,4059
20161201|2016-09-16 08:00,16,18.94,18.96,18.715,18.785,6134
20161201|2016-09-16 08:30,16,18.78,18.85,18.775,18.83,3804
20161201|2016-09-16 09:00,16,18.825,18.85,18.745,18.79,2886
20161201|2016-09-16 09:30,16,18.785,18.88,18.765,18.815,3446
20161201|2016-09-16 10:00,16,18.815,18.86,18.81,18.845,1574
20161201|2016-09-16 10:30,16,18.845,18.855,18.81,18.84,1150
20161201|2016-09-16 11:00,16,18.84,18.865,18.825,18.855,748
20161201|2016-09-16 11:30,16,18.855,18.885,18.845,18.855,1429
20161201|2016-09-16 12:00,16,18.86,18.875,18.84,18.865,1901
20161201|2016-09-16 12:30,16,18.865,18.88,18.855,18.86,660
20161201|2016-09-16 13:00,16,18.86,18.87,18.845,18.845,698
20161201|2016-09-16 13:30,16,18.845,18.875,18.835,18.86,613
20161201|2016-09-16 14:00,16,18.855,18.865,18.855,18.855,443
20161201|2016-09-16 14:30,16,18.86,18.865,18.85,18.855,371
20161201|2016-09-16 15:00,16,18.86,18.87,18.845,18.855,317
20161201|2016-09-16 15:30,16,18.855,18.855,18.835,18.835,186
20161201|2016-09-18 17:00,19,18.845,18.95,18.84,18.88,391
20161201|2016-09-18 17:30,19,18.88,18.91,18.875,18.905,134
20161201|2016-09-18 18:00,19,18.905,18.92,18.88,18.88,197
20161201|2016-09-18 18:30,19,18.885,18.895,18.88,18.88,79
20161201|2016-09-18 19:00,19,18.885,18.885,18.85,18.86,231
20161201|2016-09-18 19:30,19,18.86,18.89,18.855,18.87,430
20161201|2016-09-18 20:00,19,18.87,18.97,18.855,18.955,1637
20161201|2016-09-18 20:30,19,18.955,19.02,18.955,19,1038
20161201|2016-09-18 21:00,19,19,19.045,18.99,19.035,590
20161201|2016-09-18 21:30,19,19.035,19.235,19.015,19.205,3169
20161201|2016-09-18 22:00,19,19.21,19.24,19.175,19.195,1669
20161201|2016-09-18 22:30,19,19.195,19.225,19.18,19.185,512
20161201|2016-09-18 23:00,19,19.185,19.215,19.135,19.205,1108
20161201|2016-09-18 23:30,19,19.2,19.205,19.19,19.205,242
20161201|2016-09-19 00:00,19,19.205,19.21,19.19,19.195,165
20161201|2016-09-19 00:30,19,19.195,19.22,19.19,19.205,529
20161201|2016-09-19 01:00,19,19.205,19.22,19.17,19.18,929
20161201|2016-09-19 01:30,19,19.18,19.18,19.14,19.17,1407
20161201|2016-09-19 02:00,19,19.17,19.22,19.17,19.21,773
20161201|2016-09-19 02:30,19,19.205,19.21,19.175,19.18,448
20161201|2016-09-19 03:00,19,19.185,19.215,19.17,19.19,473
20161201|2016-09-19 03:30,19,19.19,19.22,19.165,19.185,509
20161201|2016-09-19 04:00,19,19.185,19.205,19.16,19.195,732
20161201|2016-09-19 04:30,19,19.19,19.2,19.17,19.18,262
20161201|2016-09-19 05:00,19,19.175,19.18,19.145,19.165,451
20161201|2016-09-19 05:30,19,19.16,19.175,19.155,19.165,261
20161201|2016-09-19 06:00,19,19.165,19.195,19.155,19.185,795
20161201|2016-09-19 06:30,19,19.185,19.195,19.165,19.175,320
20161201|2016-09-19 07:00,19,19.17,19.38,19.17,19.31,3797
20161201|2016-09-19 07:30,19,19.305,19.315,19.25,19.27,2363
20161201|2016-09-19 08:00,19,19.265,19.32,19.24,19.32,2112
20161201|2016-09-19 08:30,19,19.315,19.325,19.26,19.3,2815
20161201|2016-09-19 09:00,19,19.3,19.325,19.28,19.3,2654
20161201|2016-09-19 09:30,19,19.305,19.37,19.295,19.305,2957
20161201|2016-09-19 10:00,19,19.31,19.325,19.29,19.32,1254
20161201|2016-09-19 10:30,19,19.315,19.335,19.29,19.315,1360
20161201|2016-09-19 11:00,19,19.32,19.335,19.305,19.325,1291
20161201|2016-09-19 11:30,19,19.325,19.345,19.315,19.32,1044
20161201|2016-09-19 12:00,19,19.315,19.32,19.265,19.295,2326
20161201|2016-09-19 12:30,19,19.29,19.295,19.23,19.25,1362
20161201|2016-09-19 13:00,19,19.25,19.275,19.23,19.24,1052
20161201|2016-09-19 13:30,19,19.245,19.255,19.24,19.255,258
20161201|2016-09-19 14:00,19,19.255,19.26,19.24,19.24,206
20161201|2016-09-19 14:30,19,19.24,19.24,19.215,19.235,307
20161201|2016-09-19 15:00,19,19.235,19.24,19.23,19.24,112
20161201|2016-09-19 15:30,19,19.24,19.26,19.195,19.22,414
20161201|2016-09-19 17:00,20,19.22,19.255,19.195,19.24,288
20161201|2016-09-19 17:30,20,19.245,19.245,19.225,19.225,70
20161201|2016-09-19 18:00,20,19.225,19.265,19.215,19.265,191
20161201|2016-09-19 18:30,20,19.26,19.295,19.26,19.275,306
20161201|2016-09-19 19:00,20,19.275,19.32,19.265,19.32,644
20161201|2016-09-19 19:30,20,19.315,19.365,19.31,19.315,908
20161201|2016-09-19 20:00,20,19.315,19.345,19.265,19.28,1159
20161201|2016-09-19 20:30,20,19.285,19.3,19.28,19.295,398
20161201|2016-09-19 21:00,20,19.295,19.315,19.29,19.305,205
20161201|2016-09-19 21:30,20,19.305,19.305,19.295,19.305,211
20161201|2016-09-19 22:00,20,19.3,19.3,19.295,19.295,66
20161201|2016-09-19 22:30,20,19.3,19.31,19.295,19.305,40
20161201|2016-09-19 23:00,20,19.305,19.31,19.3,19.31,51
20161201|2016-09-19 23:30,20,19.305,19.32,19.305,19.32,81
20161201|2016-09-20 00:00,20,19.325,19.33,19.315,19.32,180
20161201|2016-09-20 00:30,20,19.32,19.32,19.27,19.275,459
20161201|2016-09-20 01:00,20,19.275,19.285,19.27,19.275,385
20161201|2016-09-20 01:30,20,19.275,19.31,19.265,19.31,536
20161201|2016-09-20 02:00,20,19.31,19.345,19.295,19.295,986
20161201|2016-09-20 02:30,20,19.3,19.325,19.285,19.29,616
20161201|2016-09-20 03:00,20,19.29,19.295,19.27,19.28,1109
20161201|2016-09-20 03:30,20,19.28,19.285,19.27,19.275,380
20161201|2016-09-20 04:00,20,19.27,19.285,19.25,19.28,802
20161201|2016-09-20 04:30,20,19.275,19.285,19.27,19.28,356
20161201|2016-09-20 05:00,20,19.28,19.29,19.26,19.265,578
20161201|2016-09-20 05:30,20,19.265,19.27,19.22,19.245,796
20161201|2016-09-20 06:00,20,19.245,19.25,19.225,19.23,884
20161201|2016-09-20 06:30,20,19.235,19.245,19.23,19.235,571
20161201|2016-09-20 07:00,20,19.235,19.285,19.235,19.26,1227
20161201|2016-09-20 07:30,20,19.265,19.29,19.23,19.24,1697
20161201|2016-09-20 08:00,20,19.235,19.25,19.145,19.18,3534
20161201|2016-09-20 08:30,20,19.185,19.2,19.145,19.195,2344
20161201|2016-09-20 09:00,20,19.195,19.25,19.19,19.24,1909
20161201|2016-09-20 09:30,20,19.24,19.285,19.23,19.24,1998
20161201|2016-09-20 10:00,20,19.245,19.34,19.245,19.3,2524
20161201|2016-09-20 10:30,20,19.3,19.325,19.28,19.3,1411
20161201|2016-09-20 11:00,20,19.295,19.3,19.285,19.29,993
20161201|2016-09-20 11:30,20,19.29,19.3,19.285,19.285,857
20161201|2016-09-20 12:00,20,19.28,19.29,19.27,19.29,904
20161201|2016-09-20 12:30,20,19.285,19.295,19.265,19.275,747
20161201|2016-09-20 13:00,20,19.275,19.29,19.265,19.285,302
20161201|2016-09-20 13:30,20,19.285,19.3,19.28,19.295,193
20161201|2016-09-20 14:00,20,19.295,19.3,19.295,19.295,277
20161201|2016-09-20 14:30,20,19.3,19.31,19.295,19.3,419
20161201|2016-09-20 15:00,20,19.3,19.305,19.29,19.295,113
20161201|2016-09-20 15:30,20,19.295,19.34,19.27,19.305,507
20161201|2016-09-20 17:00,21,19.32,19.325,19.29,19.3,175
20161201|2016-09-20 17:30,21,19.305,19.305,19.295,19.305,311
20161201|2016-09-20 18:00,21,19.3,19.32,19.295,19.315,273
20161201|2016-09-20 18:30,21,19.32,19.36,19.32,19.34,267
20161201|2016-09-20 19:00,21,19.34,19.345,19.32,19.325,200
20161201|2016-09-20 19:30,21,19.33,19.33,19.225,19.28,1287
20161201|2016-09-20 20:00,21,19.28,19.285,19.225,19.24,659
20161201|2016-09-20 20:30,21,19.24,19.255,19.22,19.25,308
20161201|2016-09-20 21:00,21,19.25,19.275,19.25,19.265,209
20161201|2016-09-20 21:30,21,19.265,19.285,19.26,19.285,238
20161201|2016-09-20 22:00,21,19.285,19.325,19.285,19.3,516
20161201|2016-09-20 22:30,21,19.295,19.3,19.275,19.285,165
20161201|2016-09-20 23:00,21,19.285,19.4,19.28,19.285,1875
20161201|2016-09-20 23:30,21,19.285,19.285,19.07,19.19,2706
20161201|2016-09-21 00:00,21,19.19,19.21,19.185,19.2,638
20161201|2016-09-21 00:30,21,19.205,19.28,19.2,19.27,1359
20161201|2016-09-21 01:00,21,19.275,19.455,19.26,19.425,4460
20161201|2016-09-21 01:30,21,19.43,19.495,19.415,19.46,1848
20161201|2016-09-21 02:00,21,19.46,19.525,19.46,19.5,1776
20161201|2016-09-21 02:30,21,19.495,19.56,19.48,19.49,1202
20161201|2016-09-21 03:00,21,19.49,19.515,19.42,19.43,1234
20161201|2016-09-21 03:30,21,19.43,19.485,19.425,19.475,666
20161201|2016-09-21 04:00,21,19.475,19.5,19.475,19.485,493
20161201|2016-09-21 04:30,21,19.485,19.545,19.475,19.515,772
20161201|2016-09-21 05:00,21,19.515,19.53,19.51,19.52,372
20161201|2016-09-21 05:30,21,19.52,19.53,19.475,19.495,1135
20161201|2016-09-21 06:00,21,19.5,19.525,19.485,19.5,623
20161201|2016-09-21 06:30,21,19.5,19.585,19.495,19.575,1205
20161201|2016-09-21 07:00,21,19.58,19.735,19.58,19.725,5007
20161201|2016-09-21 07:30,21,19.72,19.79,19.715,19.73,3477
20161201|2016-09-21 08:00,21,19.73,19.73,19.64,19.665,3730
20161201|2016-09-21 08:30,21,19.67,19.72,19.66,19.72,2515
20161201|2016-09-21 09:00,21,19.72,19.785,19.715,19.76,3777
20161201|2016-09-21 09:30,21,19.765,19.83,19.76,19.79,4120
20161201|2016-09-21 10:00,21,19.79,19.86,19.775,19.845,3251
20161201|2016-09-21 10:30,21,19.84,19.85,19.76,19.795,2792
20161201|2016-09-21 11:00,21,19.795,19.81,19.775,19.78,1872
20161201|2016-09-21 11:30,21,19.78,19.78,19.72,19.745,1987
20161201|2016-09-21 12:00,21,19.74,19.79,19.735,19.79,2425
20161201|2016-09-21 12:30,21,19.79,19.79,19.745,19.775,1632
20161201|2016-09-21 13:00,21,19.775,19.92,19.61,19.745,12097
20161201|2016-09-21 13:30,21,19.745,19.845,19.64,19.82,4718
20161201|2016-09-21 14:00,21,19.82,19.95,19.8,19.905,2141
20161201|2016-09-21 14:30,21,19.905,19.955,19.89,19.92,1022
20161201|2016-09-21 15:00,21,19.92,19.92,19.85,19.885,553
20161201|2016-09-21 15:30,21,19.88,19.925,19.87,19.915,256
20161201|2016-09-21 17:00,22,19.9,19.915,19.855,19.86,320
20161201|2016-09-21 17:30,22,19.865,19.895,19.865,19.89,205
20161201|2016-09-21 18:00,22,19.895,19.93,19.88,19.895,878
20161201|2016-09-21 18:30,22,19.9,19.94,19.895,19.915,626
20161201|2016-09-21 19:00,22,19.92,19.96,19.915,19.945,649
20161201|2016-09-21 19:30,22,19.95,19.96,19.915,19.94,1162
20161201|2016-09-21 20:00,22,19.945,19.945,19.84,19.895,2275
20161201|2016-09-21 20:30,22,19.895,19.96,19.88,19.935,1421
20161201|2016-09-21 21:00,22,19.94,19.95,19.925,19.935,869
20161201|2016-09-21 21:30,22,19.94,19.94,19.91,19.92,1017
20161201|2016-09-21 22:00,22,19.92,19.93,19.88,19.89,529
20161201|2016-09-21 22:30,22,19.89,19.895,19.865,19.885,307
20161201|2016-09-21 23:00,22,19.88,19.895,19.875,19.895,223
20161201|2016-09-21 23:30,22,19.89,19.9,19.875,19.9,183
20161201|2016-09-22 00:00,22,19.9,19.905,19.895,19.895,205
20161201|2016-09-22 00:30,22,19.895,19.9,19.825,19.825,1014
20161201|2016-09-22 01:00,22,19.825,19.84,19.785,19.835,1899
20161201|2016-09-22 01:30,22,19.835,19.835,19.785,19.81,1188
20161201|2016-09-22 02:00,22,19.81,19.83,19.79,19.82,1112
20161201|2016-09-22 02:30,22,19.815,19.845,19.805,19.82,749
20161201|2016-09-22 03:00,22,19.825,19.85,19.82,19.845,476
20161201|2016-09-22 03:30,22,19.84,19.845,19.82,19.825,517
20161201|2016-09-22 04:00,22,19.82,19.84,19.81,19.84,591
20161201|2016-09-22 04:30,22,19.84,19.855,19.83,19.84,499
20161201|2016-09-22 05:00,22,19.84,19.89,19.835,19.88,829
20161201|2016-09-22 05:30,22,19.885,19.915,19.86,19.905,817
20161201|2016-09-22 06:00,22,19.905,19.98,19.905,19.95,1704
20161201|2016-09-22 06:30,22,19.945,20.05,19.925,20.025,2315
20161201|2016-09-22 07:00,22,20.02,20.075,19.935,20.035,3700
20161201|2016-09-22 07:30,22,20.035,20.055,19.97,20.04,3355
20161201|2016-09-22 08:00,22,20.04,20.055,20,20.055,3372
20161201|2016-09-22 08:30,22,20.055,20.12,20.02,20.1,5998
20161201|2016-09-22 09:00,22,20.105,20.145,20.09,20.115,4234
20161201|2016-09-22 09:30,22,20.115,20.13,20.03,20.035,3036
20161201|2016-09-22 10:00,22,20.035,20.085,20.035,20.065,2014
20161201|2016-09-22 10:30,22,20.07,20.105,20.025,20.105,2828
20161201|2016-09-22 11:00,22,20.1,20.125,20.07,20.075,2039
20161201|2016-09-22 11:30,22,20.08,20.105,20.065,20.08,1587
20161201|2016-09-22 12:00,22,20.085,20.11,20.04,20.09,2571
20161201|2016-09-22 12:30,22,20.09,20.105,20.065,20.07,965
20161201|2016-09-22 13:00,22,20.065,20.08,19.98,20.005,2290
20161201|2016-09-22 13:30,22,20.005,20.01,19.96,19.985,654
20161201|2016-09-22 14:00,22,19.99,19.995,19.97,19.99,467
20161201|2016-09-22 14:30,22,19.99,20.01,19.935,19.98,1461
20161201|2016-09-22 15:00,22,19.98,20.015,19.935,19.965,1685
20161201|2016-09-22 15:30,22,19.98,19.985,19.94,19.94,141
20161201|2016-09-22 17:00,23,19.96,19.975,19.945,19.95,162
20161201|2016-09-22 17:30,23,19.95,19.97,19.945,19.955,365
20161201|2016-09-22 18:00,23,19.96,19.985,19.955,19.97,268
20161201|2016-09-22 18:30,23,19.98,19.99,19.96,19.965,303
20161201|2016-09-22 19:00,23,19.97,20.02,19.955,19.975,1001
20161201|2016-09-22 19:30,23,19.97,19.975,19.94,19.96,544
20161201|2016-09-22 20:00,23,19.96,20.025,19.875,19.89,1763
20161201|2016-09-22 20:30,23,19.89,19.935,19.88,19.89,817
20161201|2016-09-22 21:00,23,19.885,19.925,19.865,19.89,752
20161201|2016-09-22 21:30,23,19.89,19.895,19.855,19.865,788
20161201|2016-09-22 22:00,23,19.865,19.865,19.84,19.86,867
20161201|2016-09-22 22:30,23,19.855,19.86,19.85,19.86,97
20161201|2016-09-22 23:00,23,19.86,19.86,19.84,19.84,170
20161201|2016-09-22 23:30,23,19.845,19.885,19.845,19.885,367
20161201|2016-09-23 00:00,23,19.885,19.895,19.88,19.88,175
20161201|2016-09-23 00:30,23,19.885,19.935,19.88,19.9,796
20161201|2016-09-23 01:00,23,19.895,19.91,19.89,19.895,597
20161201|2016-09-23 01:30,23,19.895,19.925,19.895,19.9,928
20161201|2016-09-23 02:00,23,19.9,19.93,19.895,19.91,503
20161201|2016-09-23 02:30,23,19.91,19.91,19.86,19.87,606
20161201|2016-09-23 03:00,23,19.87,19.895,19.86,19.89,574
20161201|2016-09-23 03:30,23,19.89,19.9,19.845,19.87,440
20161201|2016-09-23 04:00,23,19.865,19.89,19.86,19.88,225
20161201|2016-09-23 04:30,23,19.885,19.93,19.885,19.915,549
20161201|2016-09-23 05:00,23,19.915,19.955,19.895,19.93,536
20161201|2016-09-23 05:30,23,19.935,19.96,19.925,19.93,570
20161201|2016-09-23 06:00,23,19.925,19.93,19.88,19.895,1132
20161201|2016-09-23 06:30,23,19.895,19.945,19.87,19.925,881
20161201|2016-09-23 07:00,23,19.925,19.995,19.92,19.965,1294
20161201|2016-09-23 07:30,23,19.965,20.005,19.93,19.945,1910
20161201|2016-09-23 08:00,23,19.945,19.945,19.805,19.885,4289
20161201|2016-09-23 08:30,23,19.885,19.94,19.87,19.88,2586
20161201|2016-09-23 09:00,23,19.885,19.9,19.855,19.88,2273
20161201|2016-09-23 09:30,23,19.885,19.895,19.825,19.87,2245
20161201|2016-09-23 10:00,23,19.875,19.89,19.84,19.845,1414
20161201|2016-09-23 10:30,23,19.845,19.85,19.805,19.845,2175
20161201|2016-09-23 11:00,23,19.845,19.855,19.81,19.85,1401
20161201|2016-09-23 11:30,23,19.855,19.87,19.84,19.87,756
20161201|2016-09-23 12:00,23,19.87,19.875,19.8,19.8,1885
20161201|2016-09-23 12:30,23,19.8,19.805,19.665,19.715,4052
20161201|2016-09-23 13:00,23,19.715,19.73,19.685,19.72,1190
20161201|2016-09-23 13:30,23,19.72,19.735,19.71,19.725,381
20161201|2016-09-23 14:00,23,19.72,19.77,19.72,19.765,517
20161201|2016-09-23 14:30,23,19.765,19.775,19.74,19.745,366
20161201|2016-09-23 15:00,23,19.745,19.755,19.74,19.745,154
20161201|2016-09-23 15:30,23,19.745,19.775,19.735,19.775,184
20161201|2016-09-25 17:00,26,19.79,19.79,19.74,19.78,150
20161201|2016-09-25 17:30,26,19.775,19.8,19.765,19.785,328
20161201|2016-09-25 18:00,26,19.78,19.805,19.77,19.79,539
20161201|2016-09-25 18:30,26,19.79,19.8,19.785,19.785,69
20161201|2016-09-25 19:00,26,19.78,19.825,19.78,19.81,256
20161201|2016-09-25 19:30,26,19.81,19.81,19.76,19.77,278
20161201|2016-09-25 20:00,26,19.77,19.795,19.715,19.775,627
20161201|2016-09-25 20:30,26,19.77,19.775,19.705,19.72,558
20161201|2016-09-25 21:00,26,19.72,19.73,19.695,19.705,214
20161201|2016-09-25 21:30,26,19.705,19.705,19.585,19.595,1893
20161201|2016-09-25 22:00,26,19.595,19.635,19.56,19.595,1166
20161201|2016-09-25 22:30,26,19.595,19.63,19.595,19.625,279
20161201|2016-09-25 23:00,26,19.625,19.625,19.59,19.605,131
20161201|2016-09-25 23:30,26,19.6,19.615,19.595,19.605,147
20161201|2016-09-26 00:00,26,19.6,19.62,19.59,19.61,201
20161201|2016-09-26 00:30,26,19.61,19.645,19.6,19.63,492
20161201|2016-09-26 01:00,26,19.63,19.635,19.595,19.605,352
20161201|2016-09-26 01:30,26,19.61,19.64,19.6,19.635,499
20161201|2016-09-26 02:00,26,19.635,19.655,19.61,19.615,1047
20161201|2016-09-26 02:30,26,19.61,19.625,19.515,19.53,1624
20161201|2016-09-26 03:00,26,19.53,19.54,19.475,19.505,1707
20161201|2016-09-26 03:30,26,19.5,19.515,19.475,19.49,561
20161201|2016-09-26 04:00,26,19.485,19.515,19.48,19.505,416
20161201|2016-09-26 04:30,26,19.505,19.515,19.48,19.51,587
20161201|2016-09-26 05:00,26,19.51,19.545,19.505,19.54,765
20161201|2016-09-26 05:30,26,19.545,19.55,19.52,19.52,629
20161201|2016-09-26 06:00,26,19.52,19.555,19.48,19.495,1530
20161201|2016-09-26 06:30,26,19.495,19.55,19.485,19.525,1203
20161201|2016-09-26 07:00,26,19.525,19.605,19.525,19.57,2483
20161201|2016-09-26 07:30,26,19.57,19.575,19.53,19.565,1862
20161201|2016-09-26 08:00,26,19.57,19.7,19.57,19.695,5088
20161201|2016-09-26 08:30,26,19.69,19.735,19.665,19.675,2851
20161201|2016-09-26 09:00,26,19.675,19.71,19.65,19.695,2190
20161201|2016-09-26 09:30,26,19.69,19.71,19.665,19.705,1595
20161201|2016-09-26 10:00,26,19.71,19.73,19.68,19.68,1699
20161201|2016-09-26 10:30,26,19.68,19.695,19.605,19.605,2571
20161201|2016-09-26 11:00,26,19.605,19.61,19.55,19.595,2742
20161201|2016-09-26 11:30,26,19.595,19.605,19.555,19.59,1261
20161201|2016-09-26 12:00,26,19.585,19.62,19.57,19.58,1711
20161201|2016-09-26 12:30,26,19.575,19.6,19.565,19.6,847
20161201|2016-09-26 13:00,26,19.6,19.605,19.515,19.53,1594
20161201|2016-09-26 13:30,26,19.53,19.535,19.435,19.485,1758
20161201|2016-09-26 14:00,26,19.485,19.485,19.455,19.47,602
20161201|2016-09-26 14:30,26,19.475,19.48,19.425,19.475,901
20161201|2016-09-26 15:00,26,19.475,19.505,19.46,19.505,347
20161201|2016-09-26 15:30,26,19.5,19.53,19.46,19.525,615
20161201|2016-09-26 17:00,27,19.51,19.54,19.505,19.52,385
20161201|2016-09-26 17:30,27,19.52,19.54,19.5,19.5,461
20161201|2016-09-26 18:00,27,19.5,19.51,19.495,19.495,64
20161201|2016-09-26 18:30,27,19.495,19.515,19.49,19.51,107
20161201|2016-09-26 19:00,27,19.51,19.535,19.46,19.485,479
20161201|2016-09-26 19:30,27,19.49,19.51,19.485,19.505,191
20161201|2016-09-26 20:00,27,19.505,19.58,19.505,19.575,1249
20161201|2016-09-26 20:30,27,19.575,19.58,19.505,19.515,985
20161201|2016-09-26 21:00,27,19.52,19.52,19.455,19.485,1446
20161201|2016-09-26 21:30,27,19.485,19.5,19.46,19.49,372
20161201|2016-09-26 22:00,27,19.49,19.515,19.48,19.505,313
20161201|2016-09-26 22:30,27,19.5,19.51,19.49,19.505,153
20161201|2016-09-26 23:00,27,19.51,19.51,19.495,19.5,55
20161201|2016-09-26 23:30,27,19.5,19.545,19.5,19.545,296
20161201|2016-09-27 00:00,27,19.545,19.545,19.53,19.53,188
20161201|2016-09-27 00:30,27,19.53,19.55,19.505,19.54,530
20161201|2016-09-27 01:00,27,19.54,19.555,19.51,19.55,449
20161201|2016-09-27 01:30,27,19.555,19.56,19.54,19.555,329
20161201|2016-09-27 02:00,27,19.55,19.61,19.54,19.6,1020
20161201|2016-09-27 02:30,27,19.6,19.61,19.57,19.585,482
20161201|2016-09-27 03:00,27,19.585,19.585,19.505,19.525,766
20161201|2016-09-27 03:30,27,19.525,19.535,19.49,19.505,611
20161201|2016-09-27 04:00,27,19.505,19.525,19.49,19.515,463
20161201|2016-09-27 04:30,27,19.51,19.52,19.49,19.515,476
20161201|2016-09-27 05:00,27,19.515,19.53,19.5,19.52,386
20161201|2016-09-27 05:30,27,19.525,19.525,19.48,19.485,380
20161201|2016-09-27 06:00,27,19.485,19.505,19.445,19.455,1411
20161201|2016-09-27 06:30,27,19.455,19.49,19.45,19.485,498
20161201|2016-09-27 07:00,27,19.485,19.505,19.395,19.425,3640
20161201|2016-09-27 07:30,27,19.425,19.425,19.35,19.415,2723
20161201|2016-09-27 08:00,27,19.415,19.425,19.285,19.315,6132
20161201|2016-09-27 08:30,27,19.31,19.315,19.25,19.3,4229
20161201|2016-09-27 09:00,27,19.3,19.355,19.28,19.32,3100
20161201|2016-09-27 09:30,27,19.325,19.335,19.275,19.285,2107
20161201|2016-09-27 10:00,27,19.28,19.295,19.23,19.24,2515
20161201|2016-09-27 10:30,27,19.235,19.24,19.045,19.125,8721
20161201|2016-09-27 11:00,27,19.12,19.15,19.1,19.13,3877
20161201|2016-09-27 11:30,27,19.13,19.15,19.095,19.14,2499
20161201|2016-09-27 12:00,27,19.135,19.2,19.135,19.16,3525
20161201|2016-09-27 12:30,27,19.165,19.18,19.14,19.15,804
20161201|2016-09-27 13:00,27,19.15,19.195,19.14,19.18,944
20161201|2016-09-27 13:30,27,19.18,19.23,19.175,19.215,498
20161201|2016-09-27 14:00,27,19.215,19.22,19.18,19.2,342
20161201|2016-09-27 14:30,27,19.205,19.215,19.2,19.205,276
20161201|2016-09-27 15:00,27,19.21,19.235,19.18,19.225,484
20161201|2016-09-27 15:30,27,19.22,19.23,19.18,19.22,479
20161201|2016-09-27 17:00,28,19.19,19.225,19.16,19.225,346
20161201|2016-09-27 17:30,28,19.225,19.26,19.215,19.24,396
20161201|2016-09-27 18:00,28,19.24,19.265,19.19,19.19,368
20161201|2016-09-27 18:30,28,19.19,19.22,19.185,19.21,161
20161201|2016-09-27 19:00,28,19.21,19.22,19.19,19.205,235
20161201|2016-09-27 19:30,28,19.205,19.25,19.15,19.215,688
20161201|2016-09-27 20:00,28,19.21,19.22,19.13,19.15,1811
20161201|2016-09-27 20:30,28,19.15,19.16,19.11,19.14,847
20161201|2016-09-27 21:00,28,19.135,19.14,19.09,19.095,604
20161201|2016-09-27 21:30,28,19.1,19.13,19.08,19.125,553
20161201|2016-09-27 22:00,28,19.12,19.14,19.115,19.13,425
20161201|2016-09-27 22:30,28,19.125,19.125,19.06,19.12,803
20161201|2016-09-27 23:00,28,19.12,19.12,19.1,19.105,115
20161201|2016-09-27 23:30,28,19.1,19.12,19.1,19.11,184
20161201|2016-09-28 00:00,28,19.115,19.135,19.11,19.125,122
20161201|2016-09-28 00:30,28,19.125,19.155,19.125,19.155,489
20161201|2016-09-28 01:00,28,19.155,19.165,19.11,19.125,750
20161201|2016-09-28 01:30,28,19.125,19.135,19.08,19.115,938
20161201|2016-09-28 02:00,28,19.115,19.12,19.075,19.08,849
20161201|2016-09-28 02:30,28,19.08,19.12,19.075,19.1,598
20161201|2016-09-28 03:00,28,19.1,19.13,19.095,19.125,423
20161201|2016-09-28 03:30,28,19.12,19.18,19.12,19.165,824
20161201|2016-09-28 04:00,28,19.165,19.2,19.16,19.185,617
20161201|2016-09-28 04:30,28,19.185,19.19,19.17,19.18,239
20161201|2016-09-28 05:00,28,19.18,19.24,19.175,19.215,928
20161201|2016-09-28 05:30,28,19.215,19.245,19.205,19.21,705
20161201|2016-09-28 06:00,28,19.215,19.22,19.175,19.18,919
20161201|2016-09-28 06:30,28,19.185,19.235,19.185,19.235,648
20161201|2016-09-28 07:00,28,19.23,19.235,19.175,19.19,895
20161201|2016-09-28 07:30,28,19.195,19.22,19.15,19.165,1589
20161201|2016-09-28 08:00,28,19.165,19.175,19.09,19.105,2189
20161201|2016-09-28 08:30,28,19.105,19.185,19.1,19.13,1827
20161201|2016-09-28 09:00,28,19.135,19.16,19.105,19.15,1941
20161201|2016-09-28 09:30,28,19.15,19.165,19.07,19.085,2802
20161201|2016-09-28 10:00,28,19.09,19.09,18.975,19.045,5137
20161201|2016-09-28 10:30,28,19.045,19.15,19.03,19.125,2516
20161201|2016-09-28 11:00,28,19.13,19.165,19.11,19.12,1746
20161201|2016-09-28 11:30,28,19.115,19.165,19.09,19.165,1393
20161201|2016-09-28 12:00,28,19.16,19.16,19.11,19.145,1599
20161201|2016-09-28 12:30,28,19.14,19.205,19.14,19.19,1401
20161201|2016-09-28 13:00,28,19.195,19.27,19.17,19.235,2061
20161201|2016-09-28 13:30,28,19.235,19.245,19.19,19.23,837
20161201|2016-09-28 14:00,28,19.23,19.24,19.21,19.225,348
20161201|2016-09-28 14:30,28,19.225,19.255,19.195,19.23,1514
20161201|2016-09-28 15:00,28,19.23,19.26,19.225,19.25,431
20161201|2016-09-28 15:30,28,19.245,19.255,19.24,19.25,156
20161201|2016-09-28 17:00,29,19.255,19.3,19.25,19.27,421
20161201|2016-09-28 17:30,29,19.27,19.295,19.27,19.28,279
20161201|2016-09-28 18:00,29,19.28,19.31,19.27,19.29,311
20161201|2016-09-28 18:30,29,19.285,19.3,19.28,19.295,261
20161201|2016-09-28 19:00,29,19.295,19.46,19.28,19.425,2207
20161201|2016-09-28 19:30,29,19.43,19.445,19.37,19.38,640
20161201|2016-09-28 20:00,29,19.375,19.375,19.29,19.315,1692
20161201|2016-09-28 20:30,29,19.315,19.355,19.31,19.33,811
20161201|2016-09-28 21:00,29,19.33,19.345,19.31,19.32,532
20161201|2016-09-28 21:30,29,19.32,19.335,19.31,19.335,234
20161201|2016-09-28 22:00,29,19.335,19.34,19.32,19.335,247
20161201|2016-09-28 22:30,29,19.335,19.335,19.315,19.325,112
20161201|2016-09-28 23:00,29,19.32,19.33,19.305,19.305,99
20161201|2016-09-28 23:30,29,19.305,19.32,19.295,19.315,165
20161201|2016-09-29 00:00,29,19.315,19.32,19.295,19.3,110
20161201|2016-09-29 00:30,29,19.3,19.31,19.25,19.27,789
20161201|2016-09-29 01:00,29,19.27,19.28,19.22,19.24,702
20161201|2016-09-29 01:30,29,19.24,19.255,19.18,19.195,901
20161201|2016-09-29 02:00,29,19.195,19.24,19.185,19.235,606
20161201|2016-09-29 02:30,29,19.23,19.245,19.175,19.185,690
20161201|2016-09-29 03:00,29,19.18,19.23,19.175,19.205,324
20161201|2016-09-29 03:30,29,19.2,19.21,19.185,19.195,337
20161201|2016-09-29 04:00,29,19.19,19.205,19.185,19.19,249
20161201|2016-09-29 04:30,29,19.19,19.2,19.175,19.195,388
20161201|2016-09-29 05:00,29,19.195,19.22,19.19,19.2,515
20161201|2016-09-29 05:30,29,19.2,19.2,19.07,19.08,2377
20161201|2016-09-29 06:00,29,19.08,19.16,19.05,19.155,1714
20161201|2016-09-29 06:30,29,19.16,19.185,19.14,19.155,709
20161201|2016-09-29 07:00,29,19.15,19.19,19.09,19.125,1707
20161201|2016-09-29 07:30,29,19.12,19.15,19.07,19.145,3034
20161201|2016-09-29 08:00,29,19.145,19.175,19.095,19.16,2246
20161201|2016-09-29 08:30,29,19.165,19.2,19.13,19.17,1919
20161201|2016-09-29 09:00,29,19.17,19.28,19.145,19.205,3588
20161201|2016-09-29 09:30,29,19.205,19.215,19.115,19.14,2469
20161201|2016-09-29 10:00,29,19.14,19.185,19.07,19.17,4262
20161201|2016-09-29 10:30,29,19.17,19.22,19.165,19.18,1920
20161201|2016-09-29 11:00,29,19.18,19.23,19.165,19.205,1725
20161201|2016-09-29 11:30,29,19.205,19.215,19.15,19.2,1913
20161201|2016-09-29 12:00,29,19.195,19.24,19.17,19.19,2686
20161201|2016-09-29 12:30,29,19.19,19.2,19.175,19.195,1032
20161201|2016-09-29 13:00,29,19.2,19.2,19.15,19.17,777
20161201|2016-09-29 13:30,29,19.175,19.195,19.14,19.155,307
20161201|2016-09-29 14:00,29,19.155,19.155,19.12,19.15,395
20161201|2016-09-29 14:30,29,19.15,19.155,19.13,19.145,270
20161201|2016-09-29 15:00,29,19.14,19.16,19.135,19.155,117
20161201|2016-09-29 15:30,29,19.15,19.17,19.15,19.17,171
20161201|2016-09-29 17:00,30,19.16,19.19,19.155,19.175,197
20161201|2016-09-29 17:30,30,19.17,19.2,19.155,19.19,469
20161201|2016-09-29 18:00,30,19.19,19.195,19.17,19.175,333
20161201|2016-09-29 18:30,30,19.18,19.18,19.145,19.16,360
20161201|2016-09-29 19:00,30,19.16,19.165,19.13,19.15,446
20161201|2016-09-29 19:30,30,19.145,19.17,19.14,19.16,289
20161201|2016-09-29 20:00,30,19.165,19.205,19.14,19.17,781
20161201|2016-09-29 20:30,30,19.17,19.195,19.165,19.19,385
20161201|2016-09-29 21:00,30,19.19,19.2,19.13,19.175,581
20161201|2016-09-29 21:30,30,19.175,19.19,19.165,19.17,382
20161201|2016-09-29 22:00,30,19.17,19.175,19.125,19.15,464
20161201|2016-09-29 22:30,30,19.155,19.16,19.12,19.14,264
20161201|2016-09-29 23:00,30,19.145,19.15,19.135,19.145,200
20161201|2016-09-29 23:30,30,19.14,19.175,19.14,19.175,112
20161201|2016-09-30 00:00,30,19.175,19.175,19.155,19.175,85
20161201|2016-09-30 00:30,30,19.175,19.185,19.145,19.165,367
20161201|2016-09-30 01:00,30,19.165,19.195,19.155,19.19,714
20161201|2016-09-30 01:30,30,19.19,19.195,19.17,19.175,332
20161201|2016-09-30 02:00,30,19.175,19.21,19.16,19.17,847
20161201|2016-09-30 02:30,30,19.165,19.195,19.155,19.195,957
20161201|2016-09-30 03:00,30,19.195,19.275,19.19,19.25,2017
20161201|2016-09-30 03:30,30,19.245,19.335,19.24,19.315,2228
20161201|2016-09-30 04:00,30,19.32,19.4,19.315,19.355,1599
20161201|2016-09-30 04:30,30,19.355,19.385,19.335,19.335,921
20161201|2016-09-30 05:00,30,19.34,19.35,19.32,19.34,628
20161201|2016-09-30 05:30,30,19.34,19.355,19.33,19.34,430
20161201|2016-09-30 06:00,30,19.34,19.445,19.34,19.39,2407
20161201|2016-09-30 06:30,30,19.395,19.42,19.365,19.41,1077
20161201|2016-09-30 07:00,30,19.41,19.42,19.345,19.355,1633
20161201|2016-09-30 07:30,30,19.36,19.735,19.36,19.69,8982
20161201|2016-09-30 08:00,30,19.695,19.77,19.685,19.715,4373
20161201|2016-09-30 08:30,30,19.715,19.735,19.52,19.565,5733
20161201|2016-09-30 09:00,30,19.565,19.595,19.275,19.395,8102
20161201|2016-09-30 09:30,30,19.4,19.45,19.355,19.415,2496
20161201|2016-09-30 10:00,30,19.41,19.47,19.365,19.45,2213
20161201|2016-09-30 10:30,30,19.45,19.495,19.375,19.375,1548
20161201|2016-09-30 11:00,30,19.375,19.42,19.35,19.415,1279
20161201|2016-09-30 11:30,30,19.415,19.42,19.205,19.26,3554
20161201|2016-09-30 12:00,30,19.255,19.28,19.165,19.17,3932
20161201|2016-09-30 12:30,30,19.17,19.245,19.165,19.23,1105
20161201|2016-09-30 13:00,30,19.23,19.255,19.205,19.245,531
20161201|2016-09-30 13:30,30,19.245,19.26,19.205,19.23,544
20161201|2016-09-30 14:00,30,19.225,19.25,19.225,19.24,360
20161201|2016-09-30 14:30,30,19.24,19.245,19.225,19.24,417
20161201|2016-09-30 15:00,30,19.235,19.265,19.23,19.26,199
20161201|2016-09-30 15:30,30,19.26,19.26,19.215,19.245,251
20161201|2016-10-02 17:00,3,19.26,19.285,19.155,19.19,480
20161201|2016-10-02 17:30,3,19.19,19.22,19.185,19.21,159
20161201|2016-10-02 18:00,3,19.205,19.24,19.18,19.23,166
20161201|2016-10-02 18:30,3,19.23,19.24,19.215,19.22,167
20161201|2016-10-02 19:00,3,19.215,19.255,19.19,19.235,567
20161201|2016-10-02 19:30,3,19.235,19.33,19.225,19.32,757
20161201|2016-10-02 20:00,3,19.315,19.385,19.295,19.355,857
20161201|2016-10-02 20:30,3,19.355,19.36,19.32,19.345,366
20161201|2016-10-02 21:00,3,19.345,19.35,19.28,19.295,230
20161201|2016-10-02 21:30,3,19.3,19.325,19.27,19.31,461
20161201|2016-10-02 22:00,3,19.315,19.33,19.28,19.29,176
20161201|2016-10-02 22:30,3,19.295,19.305,19.28,19.29,235
20161201|2016-10-02 23:00,3,19.295,19.31,19.115,19.14,2606
20161201|2016-10-02 23:30,3,19.145,19.175,19.07,19.115,1608
20161201|2016-10-03 00:00,3,19.115,19.165,19.115,19.155,362
20161201|2016-10-03 00:30,3,19.15,19.165,19.125,19.16,264
20161201|2016-10-03 01:00,3,19.16,19.18,19.145,19.165,210
20161201|2016-10-03 01:30,3,19.17,19.17,19.13,19.145,378
20161201|2016-10-03 02:00,3,19.145,19.165,19.13,19.16,352
20161201|2016-10-03 02:30,3,19.16,19.2,19.15,19.185,620
20161201|2016-10-03 03:00,3,19.185,19.205,19.18,19.19,320
20161201|2016-10-03 03:30,3,19.19,19.215,19.175,19.185,427
20161201|2016-10-03 04:00,3,19.18,19.305,19.18,19.265,1607
20161201|2016-10-03 04:30,3,19.265,19.35,19.255,19.325,2241
20161201|2016-10-03 05:00,3,19.325,19.33,19.285,19.295,551
20161201|2016-10-03 05:30,3,19.29,19.295,19.275,19.28,354
20161201|2016-10-03 06:00,3,19.28,19.295,19.22,19.225,1070
20161201|2016-10-03 06:30,3,19.23,19.25,19.2,19.23,527
20161201|2016-10-03 07:00,3,19.23,19.23,19.145,19.175,1659
20161201|2016-10-03 07:30,3,19.17,19.18,19.11,19.13,1538
20161201|2016-10-03 08:00,3,19.135,19.155,19.085,19.11,1829
20161201|2016-10-03 08:30,3,19.115,19.125,18.915,19.03,4995
20161201|2016-10-03 09:00,3,19.03,19.055,18.97,19.05,3311
20161201|2016-10-03 09:30,3,19.055,19.09,19.03,19.035,1751
20161201|2016-10-03 10:00,3,19.035,19.045,18.93,19,2919
20161201|2016-10-03 10:30,3,19.005,19.035,18.97,18.99,1500
20161201|2016-10-03 11:00,3,18.985,19.015,18.9,18.92,2230
20161201|2016-10-03 11:30,3,18.925,18.955,18.9,18.93,1757
20161201|2016-10-03 12:00,3,18.935,18.95,18.805,18.855,4380
20161201|2016-10-03 12:30,3,18.86,18.88,18.85,18.855,1152
20161201|2016-10-03 13:00,3,18.855,18.88,18.75,18.795,2443
20161201|2016-10-03 13:30,3,18.795,18.82,18.78,18.795,654
20161201|2016-10-03 14:00,3,18.795,18.855,18.79,18.84,560
20161201|2016-10-03 14:30,3,18.84,18.88,18.84,18.865,507
20161201|2016-10-03 15:00,3,18.87,18.89,18.865,18.88,230
20161201|2016-10-03 15:30,3,18.88,18.885,18.855,18.855,249
20161201|2016-10-03 17:00,4,18.875,18.94,18.865,18.94,345
20161201|2016-10-03 17:30,4,18.935,18.94,18.9,18.925,197
20161201|2016-10-03 18:00,4,18.925,18.925,18.885,18.89,180
20161201|2016-10-03 18:30,4,18.895,18.92,18.885,18.895,495
20161201|2016-10-03 19:00,4,18.89,18.89,18.85,18.86,278
20161201|2016-10-03 19:30,4,18.865,18.88,18.855,18.86,220
20161201|2016-10-03 20:00,4,18.855,18.91,18.84,18.905,324
20161201|2016-10-03 20:30,4,18.905,18.91,18.89,18.9,339
20161201|2016-10-03 21:00,4,18.9,18.9,18.8,18.805,565
20161201|2016-10-03 21:30,4,18.81,18.835,18.77,18.82,1368
20161201|2016-10-03 22:00,4,18.82,18.865,18.82,18.855,664
20161201|2016-10-03 22:30,4,18.855,18.89,18.82,18.865,1093
20161201|2016-10-03 23:00,4,18.86,18.88,18.86,18.88,224
20161201|2016-10-03 23:30,4,18.875,18.915,18.85,18.915,409
20161201|2016-10-04 00:00,4,18.91,18.935,18.9,18.93,496
20161201|2016-10-04 00:30,4,18.935,18.935,18.895,18.9,175
20161201|2016-10-04 01:00,4,18.9,18.915,18.865,18.9,273
20161201|2016-10-04 01:30,4,18.905,18.91,18.815,18.825,753
20161201|2016-10-04 02:00,4,18.825,18.835,18.79,18.805,1486
20161201|2016-10-04 02:30,4,18.8,18.84,18.785,18.825,597
20161201|2016-10-04 03:00,4,18.825,18.86,18.815,18.835,645
20161201|2016-10-04 03:30,4,18.835,18.87,18.83,18.845,428
20161201|2016-10-04 04:00,4,18.845,18.89,18.83,18.835,793
20161201|2016-10-04 04:30,4,18.835,18.84,18.775,18.785,1017
20161201|2016-10-04 05:00,4,18.785,18.815,18.785,18.8,460
20161201|2016-10-04 05:30,4,18.805,18.815,18.795,18.8,604
20161201|2016-10-04 06:00,4,18.8,18.815,18.76,18.78,1978
20161201|2016-10-04 06:30,4,18.78,18.8,18.71,18.73,1815
20161201|2016-10-04 07:00,4,18.73,18.74,18.5,18.57,7152
20161201|2016-10-04 07:30,4,18.57,18.635,18.53,18.55,4777
20161201|2016-10-04 08:00,4,18.55,18.605,18.52,18.54,3131
20161201|2016-10-04 08:30,4,18.545,18.545,18.285,18.365,9461
20161201|2016-10-04 09:00,4,18.365,18.38,18.285,18.305,4878
20161201|2016-10-04 09:30,4,18.31,18.315,18.245,18.265,4404
20161201|2016-10-04 10:00,4,18.265,18.27,18.13,18.145,6134
20161201|2016-10-04 10:30,4,18.15,18.17,18.035,18.105,8362
20161201|2016-10-04 11:00,4,18.11,18.115,18.035,18.08,3096
20161201|2016-10-04 11:30,4,18.075,18.09,17.915,17.945,5620
20161201|2016-10-04 12:00,4,17.95,17.95,17.745,17.81,9275
20161201|2016-10-04 12:30,4,17.815,17.94,17.805,17.905,2821
20161201|2016-10-04 13:00,4,17.905,17.93,17.84,17.925,1501
20161201|2016-10-04 13:30,4,17.925,17.93,17.8,17.81,1074
20161201|2016-10-04 14:00,4,17.81,17.895,17.81,17.885,958
20161201|2016-10-04 14:30,4,17.88,17.895,17.84,17.875,1089
20161201|2016-10-04 15:00,4,17.875,17.94,17.85,17.855,848
20161201|2016-10-04 15:30,4,17.86,17.875,17.825,17.825,293
20161201|2016-10-04 17:00,5,17.805,17.82,17.79,17.815,482
20161201|2016-10-04 17:30,5,17.815,17.85,17.78,17.82,376
20161201|2016-10-04 18:00,5,17.825,17.835,17.755,17.83,454
20161201|2016-10-04 18:30,5,17.83,17.84,17.785,17.825,861
20161201|2016-10-04 19:00,5,17.82,17.875,17.81,17.855,551
20161201|2016-10-04 19:30,5,17.855,17.935,17.85,17.87,1163
20161201|2016-10-04 20:00,5,17.87,17.925,17.865,17.905,670
20161201|2016-10-04 20:30,5,17.91,17.94,17.905,17.92,442
20161201|2016-10-04 21:00,5,17.92,17.97,17.905,17.96,653
20161201|2016-10-04 21:30,5,17.96,17.985,17.95,17.96,592
20161201|2016-10-04 22:00,5,17.965,17.99,17.95,17.97,500
20161201|2016-10-04 22:30,5,17.97,18.02,17.96,18.02,1212
20161201|2016-10-04 23:00,5,18.015,18.025,17.985,17.99,469
20161201|2016-10-04 23:30,5,17.99,18.035,17.99,18.02,374
20161201|2016-10-05 00:00,5,18.015,18.04,18,18.01,404
20161201|2016-10-05 00:30,5,18.01,18.015,17.98,18.01,620
20161201|2016-10-05 01:00,5,18.015,18.015,17.935,17.94,1239
20161201|2016-10-05 01:30,5,17.94,17.99,17.935,17.945,915
20161201|2016-10-05 02:00,5,17.945,17.955,17.855,17.885,2162
20161201|2016-10-05 02:30,5,17.885,17.98,17.87,17.965,1593
20161201|2016-10-05 03:00,5,17.96,17.99,17.945,17.97,710
20161201|2016-10-05 03:30,5,17.97,17.99,17.945,17.975,616
20161201|2016-10-05 04:00,5,17.975,17.985,17.94,17.94,511
20161201|2016-10-05 04:30,5,17.94,17.98,17.935,17.945,840
20161201|2016-10-05 05:00,5,17.95,17.955,17.9,17.91,898
20161201|2016-10-05 05:30,5,17.905,17.94,17.845,17.89,1248
20161201|2016-10-05 06:00,5,17.89,17.95,17.835,17.905,2389
20161201|2016-10-05 06:30,5,17.905,17.91,17.87,17.9,666
20161201|2016-10-05 07:00,5,17.905,18.02,17.885,17.965,3029
20161201|2016-10-05 07:30,5,17.965,17.995,17.9,17.93,2843
20161201|2016-10-05 08:00,5,17.93,17.94,17.895,17.925,2234
20161201|2016-10-05 08:30,5,17.93,17.94,17.86,17.9,3296
20161201|2016-10-05 09:00,5,17.9,17.9,17.74,17.845,7690
20161201|2016-10-05 09:30,5,17.845,17.845,17.685,17.705,4819
20161201|2016-10-05 10:00,5,17.705,17.77,17.7,17.71,2555
20161201|2016-10-05 10:30,5,17.71,17.72,17.65,17.68,3824
20161201|2016-10-05 11:00,5,17.68,17.71,17.595,17.6,2827
20161201|2016-10-05 11:30,5,17.6,17.64,17.585,17.615,2474
20161201|2016-10-05 12:00,5,17.62,17.725,17.6,17.695,4260
20161201|2016-10-05 12:30,5,17.7,17.89,17.7,17.88,3384
20161201|2016-10-05 13:00,5,17.88,17.88,17.8,17.81,920
20161201|2016-10-05 13:30,5,17.81,17.85,17.795,17.815,471
20161201|2016-10-05 14:00,5,17.815,17.88,17.815,17.835,509
20161201|2016-10-05 14:30,5,17.83,17.885,17.775,17.795,1206
20161201|2016-10-05 15:00,5,17.79,17.84,17.755,17.81,1744
20161201|2016-10-05 15:30,5,17.81,17.81,17.755,17.78,469
20161201|2016-10-05 17:00,6,17.785,17.85,17.77,17.835,280
20161201|2016-10-05 17:30,6,17.84,17.845,17.82,17.82,94
20161201|2016-10-05 18:00,6,17.815,17.84,17.805,17.82,174
20161201|2016-10-05 18:30,6,17.825,17.84,17.81,17.815,186
20161201|2016-10-05 19:00,6,17.82,17.83,17.795,17.83,416
20161201|2016-10-05 19:30,6,17.83,17.83,17.77,17.785,921
20161201|2016-10-05 20:00,6,17.785,17.81,17.685,17.75,1465
20161201|2016-10-05 20:30,6,17.75,17.775,17.73,17.76,580
20161201|2016-10-05 21:00,6,17.755,17.78,17.75,17.76,257
20161201|2016-10-05 21:30,6,17.755,17.76,17.73,17.74,332
20161201|2016-10-05 22:00,6,17.74,17.74,17.725,17.735,131
20161201|2016-10-05 22:30,6,17.74,17.74,17.72,17.73,73
20161201|2016-10-05 23:00,6,17.73,17.735,17.72,17.725,109
20161201|2016-10-05 23:30,6,17.73,17.755,17.73,17.745,197
20161201|2016-10-06 00:00,6,17.745,17.755,17.735,17.745,106
20161201|2016-10-06 00:30,6,17.75,17.79,17.745,17.78,270
20161201|2016-10-06 01:00,6,17.78,17.8,17.75,17.785,667
20161201|2016-10-06 01:30,6,17.79,17.88,17.785,17.835,1100
20161201|2016-10-06 02:00,6,17.84,17.855,17.755,17.755,894
20161201|2016-10-06 02:30,6,17.76,17.77,17.685,17.71,1463
20161201|2016-10-06 03:00,6,17.71,17.735,17.67,17.73,576
20161201|2016-10-06 03:30,6,17.73,17.79,17.73,17.785,481
20161201|2016-10-06 04:00,6,17.78,17.805,17.725,17.735,513
20161201|2016-10-06 04:30,6,17.735,17.765,17.69,17.735,1674
20161201|2016-10-06 05:00,6,17.735,17.745,17.72,17.74,271
20161201|2016-10-06 05:30,6,17.74,17.78,17.74,17.755,569
20161201|2016-10-06 06:00,6,17.755,17.81,17.745,17.75,997
20161201|2016-10-06 06:30,6,17.745,17.78,17.72,17.73,845
20161201|2016-10-06 07:00,6,17.73,17.74,17.6,17.63,2789
20161201|2016-10-06 07:30,6,17.625,17.635,17.53,17.555,4212
20161201|2016-10-06 08:00,6,17.56,17.56,17.4,17.425,5158
20161201|2016-10-06 08:30,6,17.425,17.475,17.395,17.4,4466
20161201|2016-10-06 09:00,6,17.4,17.45,17.275,17.3,5326
20161201|2016-10-06 09:30,6,17.3,17.325,17.21,17.24,4418
20161201|2016-10-06 10:00,6,17.24,17.35,17.14,17.295,7162
20161201|2016-10-06 10:30,6,17.3,17.38,17.28,17.375,4566
20161201|2016-10-06 11:00,6,17.37,17.39,17.28,17.28,2878
20161201|2016-10-06 11:30,6,17.285,17.34,17.27,17.34,2205
20161201|2016-10-06 12:00,6,17.345,17.39,17.285,17.3,2400
20161201|2016-10-06 12:30,6,17.3,17.345,17.275,17.29,999
20161201|2016-10-06 13:00,6,17.295,17.33,17.25,17.32,1046
20161201|2016-10-06 13:30,6,17.32,17.33,17.27,17.27,622
20161201|2016-10-06 14:00,6,17.27,17.325,17.27,17.29,375
20161201|2016-10-06 14:30,6,17.29,17.37,17.28,17.345,746
20161201|2016-10-06 15:00,6,17.345,17.35,17.32,17.32,341
20161201|2016-10-06 15:30,6,17.32,17.355,17.32,17.335,135
20161201|2016-10-06 17:00,7,17.345,17.37,17.335,17.365,231
20161201|2016-10-06 17:30,7,17.36,17.38,17.36,17.375,102
20161201|2016-10-06 18:00,7,17.365,17.365,17.225,17.265,983
20161201|2016-10-06 18:30,7,17.26,17.345,17.26,17.345,412
20161201|2016-10-06 19:00,7,17.345,17.355,17.305,17.345,303
20161201|2016-10-06 19:30,7,17.345,17.37,17.34,17.365,251
20161201|2016-10-06 20:00,7,17.365,17.41,17.35,17.405,582
20161201|2016-10-06 20:30,7,17.4,17.42,17.355,17.37,647
20161201|2016-10-06 21:00,7,17.365,17.405,17.34,17.4,792
20161201|2016-10-06 21:30,7,17.4,17.43,17.37,17.37,661
20161201|2016-10-06 22:00,7,17.37,17.39,17.295,17.335,1299
20161201|2016-10-06 22:30,7,17.34,17.36,17.325,17.335,339
20161201|2016-10-06 23:00,7,17.335,17.35,17.315,17.33,428
20161201|2016-10-06 23:30,7,17.33,17.365,17.305,17.36,1072
20161201|2016-10-07 00:00,7,17.36,17.36,17.325,17.335,661
20161201|2016-10-07 00:30,7,17.33,17.34,17.27,17.31,1105
20161201|2016-10-07 01:00,7,17.31,17.325,17.235,17.26,1196
20161201|2016-10-07 01:30,7,17.265,17.28,17.225,17.26,920
20161201|2016-10-07 02:00,7,17.265,17.33,17.26,17.305,1202
20161201|2016-10-07 02:30,7,17.31,17.335,17.29,17.325,538
20161201|2016-10-07 03:00,7,17.325,17.33,17.3,17.32,660
20161201|2016-10-07 03:30,7,17.32,17.425,17.315,17.42,1189
20161201|2016-10-07 04:00,7,17.415,17.425,17.365,17.37,1112
20161201|2016-10-07 04:30,7,17.37,17.4,17.37,17.4,579
20161201|2016-10-07 05:00,7,17.395,17.415,17.36,17.375,884
20161201|2016-10-07 05:30,7,17.38,17.41,17.375,17.38,886
20161201|2016-10-07 06:00,7,17.385,17.395,17.37,17.375,745
20161201|2016-10-07 06:30,7,17.38,17.455,17.375,17.435,1390
20161201|2016-10-07 07:00,7,17.435,17.48,17.31,17.41,3262
20161201|2016-10-07 07:30,7,17.395,17.64,17.375,17.625,11529
20161201|2016-10-07 08:00,7,17.625,17.685,17.58,17.625,5343
20161201|2016-10-07 08:30,7,17.63,17.66,17.52,17.54,4739
20161201|2016-10-07 09:00,7,17.545,17.56,17.425,17.49,5090
20161201|2016-10-07 09:30,7,17.495,17.495,17.4,17.45,2969
20161201|2016-10-07 10:00,7,17.445,17.45,17.33,17.33,2830
20161201|2016-10-07 10:30,7,17.33,17.335,17.115,17.25,10236
20161201|2016-10-07 11:00,7,17.245,17.31,17.22,17.275,3270
20161201|2016-10-07 11:30,7,17.28,17.47,17.275,17.445,4695
20161201|2016-10-07 12:00,7,17.445,17.45,17.355,17.4,2914
20161201|2016-10-07 12:30,7,17.405,17.545,17.405,17.49,2332
20161201|2016-10-07 13:00,7,17.49,17.525,17.45,17.475,918
20161201|2016-10-07 13:30,7,17.475,17.485,17.435,17.465,639
20161201|2016-10-07 14:00,7,17.465,17.525,17.465,17.525,400
20161201|2016-10-07 14:30,7,17.525,17.53,17.505,17.515,314
20161201|2016-10-07 15:00,7,17.51,17.57,17.51,17.555,263
20161201|2016-10-07 15:30,7,17.555,17.58,17.545,17.575,280
20161201|2016-10-09 17:00,10,17.6,17.635,17.57,17.615,426
20161201|2016-10-09 17:30,10,17.615,17.655,17.61,17.655,278
20161201|2016-10-09 18:00,10,17.655,17.725,17.65,17.72,622
20161201|2016-10-09 18:30,10,17.72,17.745,17.69,17.71,500
20161201|2016-10-09 19:00,10,17.71,17.735,17.64,17.675,1234
20161201|2016-10-09 19:30,10,17.68,17.735,17.675,17.715,737
20161201|2016-10-09 20:00,10,17.71,17.81,17.615,17.72,5612
20161201|2016-10-09 20:30,10,17.715,17.715,17.605,17.655,2278
20161201|2016-10-09 21:00,10,17.655,17.71,17.64,17.7,818
20161201|2016-10-09 21:30,10,17.7,17.71,17.67,17.67,734
20161201|2016-10-09 22:00,10,17.665,17.73,17.66,17.73,511
20161201|2016-10-09 22:30,10,17.73,17.735,17.695,17.695,623
20161201|2016-10-09 23:00,10,17.7,17.71,17.7,17.705,531
20161201|2016-10-09 23:30,10,17.71,17.795,17.7,17.78,1403
20161201|2016-10-10 00:00,10,17.775,17.78,17.74,17.745,507
20161201|2016-10-10 00:30,10,17.745,17.76,17.705,17.75,896
20161201|2016-10-10 01:00,10,17.75,17.76,17.725,17.755,901
20161201|2016-10-10 01:30,10,17.755,17.76,17.735,17.745,734
20161201|2016-10-10 02:00,10,17.745,17.75,17.655,17.705,1360
20161201|2016-10-10 02:30,10,17.7,17.765,17.675,17.76,1424
20161201|2016-10-10 03:00,10,17.755,17.76,17.735,17.755,304
20161201|2016-10-10 03:30,10,17.755,17.765,17.74,17.75,358
20161201|2016-10-10 04:00,10,17.75,17.84,17.745,17.795,1303
20161201|2016-10-10 04:30,10,17.79,17.83,17.765,17.8,683
20161201|2016-10-10 05:00,10,17.805,17.815,17.75,17.76,1013
20161201|2016-10-10 05:30,10,17.755,17.785,17.74,17.775,969
20161201|2016-10-10 06:00,10,17.77,17.815,17.745,17.755,1150
20161201|2016-10-10 06:30,10,17.76,17.79,17.76,17.765,683
20161201|2016-10-10 07:00,10,17.765,17.795,17.64,17.68,2495
20161201|2016-10-10 07:30,10,17.675,17.715,17.655,17.67,1759
20161201|2016-10-10 08:00,10,17.67,17.74,17.665,17.67,2318
20161201|2016-10-10 08:30,10,17.675,17.765,17.665,17.71,2761
20161201|2016-10-10 09:00,10,17.715,17.74,17.665,17.705,2475
20161201|2016-10-10 09:30,10,17.705,17.735,17.665,17.69,2205
20161201|2016-10-10 10:00,10,17.69,17.705,17.625,17.625,1730
20161201|2016-10-10 10:30,10,17.63,17.71,17.63,17.7,1804
20161201|2016-10-10 11:00,10,17.7,17.715,17.665,17.685,1220
20161201|2016-10-10 11:30,10,17.685,17.69,17.66,17.665,1345
20161201|2016-10-10 12:00,10,17.66,17.685,17.65,17.675,1852
20161201|2016-10-10 12:30,10,17.675,17.71,17.67,17.675,716
20161201|2016-10-10 13:00,10,17.675,17.68,17.66,17.66,537
20161201|2016-10-10 13:30,10,17.66,17.685,17.65,17.66,1226
20161201|2016-10-10 14:00,10,17.665,17.665,17.64,17.645,255
20161201|2016-10-10 14:30,10,17.65,17.675,17.65,17.655,247
20161201|2016-10-10 15:00,10,17.655,17.685,17.65,17.675,162
20161201|2016-10-10 15:30,10,17.68,17.695,17.655,17.655,139
20161201|2016-10-10 17:00,11,17.66,17.685,17.65,17.68,109
20161201|2016-10-10 17:30,11,17.68,17.68,17.655,17.675,193
20161201|2016-10-10 18:00,11,17.675,17.695,17.67,17.685,136
20161201|2016-10-10 18:30,11,17.685,17.69,17.675,17.68,136
20161201|2016-10-10 19:00,11,17.675,17.68,17.63,17.64,373
20161201|2016-10-10 19:30,11,17.64,17.655,17.635,17.65,216
20161201|2016-10-10 20:00,11,17.645,17.675,17.635,17.665,935
20161201|2016-10-10 20:30,11,17.665,17.715,17.66,17.71,836
20161201|2016-10-10 21:00,11,17.705,17.75,17.7,17.705,964
20161201|2016-10-10 21:30,11,17.705,17.71,17.675,17.685,365
20161201|2016-10-10 22:00,11,17.685,17.71,17.68,17.68,443
20161201|2016-10-10 22:30,11,17.68,17.735,17.67,17.725,650
20161201|2016-10-10 23:00,11,17.725,17.75,17.71,17.72,286
20161201|2016-10-10 23:30,11,17.715,17.72,17.71,17.71,56
20161201|2016-10-11 00:00,11,17.715,17.715,17.695,17.71,293
20161201|2016-10-11 00:30,11,17.715,17.755,17.7,17.73,630
20161201|2016-10-11 01:00,11,17.73,17.825,17.72,17.79,1273
20161201|2016-10-11 01:30,11,17.79,17.855,17.79,17.82,1729
20161201|2016-10-11 02:00,11,17.825,17.84,17.775,17.785,867
20161201|2016-10-11 02:30,11,17.785,17.795,17.745,17.755,620
20161201|2016-10-11 03:00,11,17.76,17.76,17.65,17.67,1957
20161201|2016-10-11 03:30,11,17.67,17.69,17.63,17.65,834
20161201|2016-10-11 04:00,11,17.645,17.67,17.615,17.645,618
20161201|2016-10-11 04:30,11,17.645,17.675,17.625,17.63,722
20161201|2016-10-11 05:00,11,17.63,17.63,17.475,17.525,2575
20161201|2016-10-11 05:30,11,17.525,17.57,17.505,17.54,1097
20161201|2016-10-11 06:00,11,17.54,17.565,17.48,17.56,1414
20161201|2016-10-11 06:30,11,17.555,17.64,17.55,17.615,1664
20161201|2016-10-11 07:00,11,17.615,17.64,17.595,17.63,1395
20161201|2016-10-11 07:30,11,17.625,17.63,17.55,17.57,1792
20161201|2016-10-11 08:00,11,17.58,17.655,17.565,17.615,2635
20161201|2016-10-11 08:30,11,17.615,17.625,17.515,17.525,3078
20161201|2016-10-11 09:00,11,17.525,17.57,17.485,17.56,3681
20161201|2016-10-11 09:30,11,17.555,17.565,17.515,17.525,1865
20161201|2016-10-11 10:00,11,17.53,17.65,17.51,17.62,3716
20161201|2016-10-11 10:30,11,17.62,17.65,17.56,17.58,2414
20161201|2016-10-11 11:00,11,17.58,17.6,17.53,17.54,1421
20161201|2016-10-11 11:30,11,17.545,17.575,17.525,17.54,1189
20161201|2016-10-11 12:00,11,17.545,17.545,17.48,17.49,2698
20161201|2016-10-11 12:30,11,17.49,17.51,17.465,17.48,963
20161201|2016-10-11 13:00,11,17.485,17.505,17.475,17.49,826
20161201|2016-10-11 13:30,11,17.495,17.505,17.49,17.5,252
20161201|2016-10-11 14:00,11,17.505,17.515,17.48,17.495,234
20161201|2016-10-11 14:30,11,17.495,17.495,17.47,17.485,263
20161201|2016-10-11 15:00,11,17.485,17.495,17.48,17.49,125
20161201|2016-10-11 15:30,11,17.49,17.495,17.47,17.475,183
20161201|2016-10-11 17:00,12,17.495,17.525,17.495,17.52,171
20161201|2016-10-11 17:30,12,17.52,17.55,17.51,17.545,204
20161201|2016-10-11 18:00,12,17.54,17.57,17.53,17.53,273
20161201|2016-10-11 18:30,12,17.53,17.565,17.53,17.545,130
20161201|2016-10-11 19:00,12,17.54,17.55,17.5,17.525,852
20161201|2016-10-11 19:30,12,17.525,17.535,17.515,17.53,150
20161201|2016-10-11 20:00,12,17.535,17.565,17.52,17.56,842
20161201|2016-10-11 20:30,12,17.56,17.59,17.56,17.575,835
20161201|2016-10-11 21:00,12,17.575,17.595,17.565,17.57,208
20161201|2016-10-11 21:30,12,17.57,17.58,17.555,17.555,266
20161201|2016-10-11 22:00,12,17.56,17.57,17.555,17.56,169
20161201|2016-10-11 22:30,12,17.565,17.595,17.565,17.585,201
20161201|2016-10-11 23:00,12,17.585,17.625,17.585,17.61,394
20161201|2016-10-11 23:30,12,17.605,17.64,17.6,17.6,457
20161201|2016-10-12 00:00,12,17.6,17.605,17.585,17.59,142
20161201|2016-10-12 00:30,12,17.595,17.595,17.555,17.57,534
20161201|2016-10-12 01:00,12,17.56,17.58,17.555,17.575,325
20161201|2016-10-12 01:30,12,17.575,17.6,17.565,17.595,583
20161201|2016-10-12 02:00,12,17.595,17.6,17.565,17.575,312
20161201|2016-10-12 02:30,12,17.575,17.585,17.525,17.56,1204
20161201|2016-10-12 03:00,12,17.555,17.6,17.475,17.58,1365
20161201|2016-10-12 03:30,12,17.585,17.585,17.54,17.545,438
20161201|2016-10-12 04:00,12,17.55,17.575,17.545,17.555,249
20161201|2016-10-12 04:30,12,17.555,17.575,17.535,17.555,322
20161201|2016-10-12 05:00,12,17.55,17.56,17.535,17.55,156
20161201|2016-10-12 05:30,12,17.55,17.55,17.49,17.5,656
20161201|2016-10-12 06:00,12,17.5,17.525,17.435,17.465,1941
20161201|2016-10-12 06:30,12,17.46,17.49,17.455,17.47,446
20161201|2016-10-12 07:00,12,17.475,17.495,17.38,17.455,2343
20161201|2016-10-12 07:30,12,17.46,17.5,17.45,17.49,1544
20161201|2016-10-12 08:00,12,17.49,17.565,17.485,17.52,2496
20161201|2016-10-12 08:30,12,17.515,17.575,17.48,17.56,2151
20161201|2016-10-12 09:00,12,17.555,17.59,17.5,17.5,2122
20161201|2016-10-12 09:30,12,17.495,17.505,17.465,17.48,1566
20161201|2016-10-12 10:00,12,17.485,17.495,17.43,17.45,2185
20161201|2016-10-12 10:30,12,17.455,17.485,17.44,17.47,1210
20161201|2016-10-12 11:00,12,17.47,17.52,17.47,17.505,1309
20161201|2016-10-12 11:30,12,17.505,17.54,17.48,17.49,1714
20161201|2016-10-12 12:00,12,17.495,17.53,17.475,17.52,1742
20161201|2016-10-12 12:30,12,17.525,17.545,17.49,17.535,702
20161201|2016-10-12 13:00,12,17.53,17.63,17.475,17.555,4445
20161201|2016-10-12 13:30,12,17.55,17.59,17.53,17.53,620
20161201|2016-10-12 14:00,12,17.535,17.565,17.53,17.555,263
20161201|2016-10-12 14:30,12,17.555,17.565,17.55,17.56,236
20161201|2016-10-12 15:00,12,17.56,17.56,17.51,17.52,250
20161201|2016-10-12 15:30,12,17.525,17.535,17.49,17.5,553
20161201|2016-10-12 17:00,13,17.515,17.54,17.51,17.54,134
20161201|2016-10-12 17:30,13,17.54,17.54,17.52,17.53,61
20161201|2016-10-12 18:00,13,17.525,17.54,17.515,17.515,74
20161201|2016-10-12 18:30,13,17.515,17.525,17.505,17.51,110
20161201|2016-10-12 19:00,13,17.51,17.525,17.5,17.52,173
20161201|2016-10-12 19:30,13,17.52,17.535,17.505,17.525,158
20161201|2016-10-12 20:00,13,17.53,17.565,17.51,17.55,488
20161201|2016-10-12 20:30,13,17.545,17.58,17.535,17.575,407
20161201|2016-10-12 21:00,13,17.575,17.625,17.56,17.6,1024
20161201|2016-10-12 21:30,13,17.6,17.625,17.58,17.595,678
20161201|2016-10-12 22:00,13,17.595,17.67,17.585,17.635,816
20161201|2016-10-12 22:30,13,17.635,17.67,17.605,17.665,462
20161201|2016-10-12 23:00,13,17.665,17.705,17.655,17.67,676
20161201|2016-10-12 23:30,13,17.67,17.675,17.64,17.645,229
20161201|2016-10-13 00:00,13,17.65,17.665,17.645,17.65,125
20161201|2016-10-13 00:30,13,17.65,17.665,17.615,17.645,852
20161201|2016-10-13 01:00,13,17.645,17.645,17.615,17.615,537
20161201|2016-10-13 01:30,13,17.615,17.62,17.575,17.6,789
20161201|2016-10-13 02:00,13,17.595,17.6,17.525,17.57,1152
20161201|2016-10-13 02:30,13,17.575,17.59,17.545,17.585,470
20161201|2016-10-13 03:00,13,17.585,17.6,17.56,17.565,339
20161201|2016-10-13 03:30,13,17.565,17.58,17.55,17.565,313
20161201|2016-10-13 04:00,13,17.565,17.64,17.56,17.6,869
20161201|2016-10-13 04:30,13,17.6,17.62,17.6,17.61,284
20161201|2016-10-13 05:00,13,17.615,17.635,17.58,17.605,623
20161201|2016-10-13 05:30,13,17.6,17.605,17.53,17.575,1225
20161201|2016-10-13 06:00,13,17.58,17.62,17.575,17.59,1222
20161201|2016-10-13 06:30,13,17.585,17.605,17.57,17.585,376
20161201|2016-10-13 07:00,13,17.585,17.605,17.505,17.515,2088
20161201|2016-10-13 07:30,13,17.52,17.525,17.43,17.495,2878
20161201|2016-10-13 08:00,13,17.495,17.55,17.495,17.51,2786
20161201|2016-10-13 08:30,13,17.51,17.565,17.46,17.56,3309
20161201|2016-10-13 09:00,13,17.555,17.56,17.48,17.495,2820
20161201|2016-10-13 09:30,13,17.495,17.51,17.475,17.48,2040
20161201|2016-10-13 10:00,13,17.48,17.5,17.44,17.47,2224
20161201|2016-10-13 10:30,13,17.47,17.495,17.46,17.47,1534
20161201|2016-10-13 11:00,13,17.475,17.475,17.435,17.47,1432
20161201|2016-10-13 11:30,13,17.475,17.49,17.455,17.46,1351
20161201|2016-10-13 12:00,13,17.46,17.48,17.455,17.465,1225
20161201|2016-10-13 12:30,13,17.46,17.505,17.455,17.5,882
20161201|2016-10-13 13:00,13,17.5,17.515,17.49,17.495,599
20161201|2016-10-13 13:30,13,17.495,17.535,17.49,17.52,424
20161201|2016-10-13 14:00,13,17.525,17.54,17.515,17.515,288
20161201|2016-10-13 14:30,13,17.515,17.535,17.51,17.52,296
20161201|2016-10-13 15:00,13,17.52,17.525,17.505,17.52,149
20161201|2016-10-13 15:30,13,17.51,17.52,17.5,17.515,138
20161201|2016-10-13 17:00,14,17.525,17.545,17.5,17.515,157
20161201|2016-10-13 17:30,14,17.52,17.525,17.505,17.505,54
20161201|2016-10-13 18:00,14,17.505,17.52,17.505,17.515,43
20161201|2016-10-13 18:30,14,17.515,17.515,17.495,17.505,143
20161201|2016-10-13 19:00,14,17.5,17.51,17.47,17.495,496
20161201|2016-10-13 19:30,14,17.5,17.5,17.42,17.45,795
20161201|2016-10-13 20:00,14,17.45,17.52,17.45,17.505,887
20161201|2016-10-13 20:30,14,17.505,17.525,17.465,17.485,1087
20161201|2016-10-13 21:00,14,17.48,17.485,17.47,17.48,203
20161201|2016-10-13 21:30,14,17.48,17.485,17.45,17.46,272
20161201|2016-10-13 22:00,14,17.46,17.46,17.425,17.44,506
20161201|2016-10-13 22:30,14,17.44,17.47,17.44,17.44,764
20161201|2016-10-13 23:00,14,17.44,17.455,17.43,17.44,211
20161201|2016-10-13 23:30,14,17.445,17.455,17.435,17.45,97
20161201|2016-10-14 00:00,14,17.445,17.455,17.41,17.425,214
20161201|2016-10-14 00:30,14,17.43,17.47,17.425,17.465,450
20161201|2016-10-14 01:00,14,17.465,17.47,17.45,17.47,399
20161201|2016-10-14 01:30,14,17.47,17.495,17.455,17.475,608
20161201|2016-10-14 02:00,14,17.475,17.51,17.46,17.47,546
20161201|2016-10-14 02:30,14,17.47,17.51,17.465,17.5,326
20161201|2016-10-14 03:00,14,17.5,17.5,17.485,17.5,152
20161201|2016-10-14 03:30,14,17.505,17.56,17.505,17.555,659
20161201|2016-10-14 04:00,14,17.55,17.56,17.53,17.545,625
20161201|2016-10-14 04:30,14,17.545,17.545,17.475,17.485,657
20161201|2016-10-14 05:00,14,17.49,17.52,17.475,17.52,503
20161201|2016-10-14 05:30,14,17.52,17.545,17.495,17.51,1074
20161201|2016-10-14 06:00,14,17.505,17.525,17.49,17.515,929
20161201|2016-10-14 06:30,14,17.52,17.52,17.485,17.505,485
20161201|2016-10-14 07:00,14,17.5,17.52,17.405,17.44,3712
20161201|2016-10-14 07:30,14,17.44,17.495,17.315,17.45,5127
20161201|2016-10-14 08:00,14,17.455,17.495,17.43,17.45,1593
20161201|2016-10-14 08:30,14,17.45,17.49,17.44,17.445,1966
20161201|2016-10-14 09:00,14,17.45,17.6,17.45,17.505,5314
20161201|2016-10-14 09:30,14,17.505,17.505,17.42,17.435,2807
20161201|2016-10-14 10:00,14,17.43,17.45,17.415,17.42,1747
20161201|2016-10-14 10:30,14,17.42,17.445,17.38,17.405,2259
20161201|2016-10-14 11:00,14,17.4,17.475,17.4,17.47,1810
20161201|2016-10-14 11:30,14,17.47,17.485,17.44,17.465,1255
20161201|2016-10-14 12:00,14,17.46,17.485,17.42,17.445,1988
20161201|2016-10-14 12:30,14,17.445,17.5,17.44,17.445,1912
20161201|2016-10-14 13:00,14,17.445,17.47,17.435,17.45,755
20161201|2016-10-14 13:30,14,17.45,17.455,17.42,17.435,692
20161201|2016-10-14 14:00,14,17.435,17.48,17.43,17.445,455
20161201|2016-10-14 14:30,14,17.44,17.475,17.43,17.47,700
20161201|2016-10-14 15:00,14,17.46,17.47,17.39,17.42,1478
20161201|2016-10-14 15:30,14,17.42,17.445,17.395,17.42,188
20161201|2016-10-16 17:00,17,17.45,17.455,17.41,17.445,182
20161201|2016-10-16 17:30,17,17.445,17.465,17.43,17.44,104
20161201|2016-10-16 18:00,17,17.43,17.45,17.43,17.445,73
20161201|2016-10-16 18:30,17,17.44,17.47,17.435,17.465,134
20161201|2016-10-16 19:00,17,17.47,17.475,17.45,17.46,164
20161201|2016-10-16 19:30,17,17.46,17.47,17.445,17.47,236
20161201|2016-10-16 20:00,17,17.47,17.47,17.4,17.42,1175
20161201|2016-10-16 20:30,17,17.42,17.435,17.4,17.425,393
20161201|2016-10-16 21:00,17,17.425,17.445,17.42,17.44,284
20161201|2016-10-16 21:30,17,17.44,17.44,17.42,17.43,149
20161201|2016-10-16 22:00,17,17.425,17.44,17.41,17.435,197
20161201|2016-10-16 22:30,17,17.435,17.45,17.43,17.445,225
20161201|2016-10-16 23:00,17,17.44,17.44,17.435,17.435,36
20161201|2016-10-16 23:30,17,17.44,17.45,17.44,17.45,88
20161201|2016-10-17 00:00,17,17.45,17.47,17.445,17.465,272
20161201|2016-10-17 00:30,17,17.47,17.47,17.455,17.465,307
20161201|2016-10-17 01:00,17,17.465,17.485,17.455,17.47,538
20161201|2016-10-17 01:30,17,17.47,17.485,17.445,17.445,406
20161201|2016-10-17 02:00,17,17.45,17.47,17.445,17.46,465
20161201|2016-10-17 02:30,17,17.46,17.485,17.41,17.415,756
20161201|2016-10-17 03:00,17,17.415,17.43,17.36,17.42,1283
20161201|2016-10-17 03:30,17,17.415,17.425,17.395,17.405,391
20161201|2016-10-17 04:00,17,17.405,17.415,17.395,17.4,354
20161201|2016-10-17 04:30,17,17.395,17.42,17.395,17.405,314
20161201|2016-10-17 05:00,17,17.405,17.425,17.385,17.4,460
20161201|2016-10-17 05:30,17,17.4,17.445,17.4,17.42,458
20161201|2016-10-17 06:00,17,17.42,17.49,17.415,17.475,1030
20161201|2016-10-17 06:30,17,17.475,17.515,17.47,17.485,891
20161201|2016-10-17 07:00,17,17.49,17.515,17.43,17.435,1462
20161201|2016-10-17 07:30,17,17.435,17.475,17.425,17.455,1527
20161201|2016-10-17 08:00,17,17.455,17.48,17.425,17.43,1311
20161201|2016-10-17 08:30,17,17.43,17.47,17.41,17.415,2080
20161201|2016-10-17 09:00,17,17.41,17.43,17.395,17.42,1642
20161201|2016-10-17 09:30,17,17.425,17.445,17.41,17.435,1204
20161201|2016-10-17 10:00,17,17.435,17.475,17.425,17.45,1794
20161201|2016-10-17 10:30,17,17.45,17.46,17.425,17.435,1260
20161201|2016-10-17 11:00,17,17.44,17.45,17.415,17.445,1065
20161201|2016-10-17 11:30,17,17.445,17.475,17.44,17.47,745
20161201|2016-10-17 12:00,17,17.47,17.495,17.45,17.455,1920
20161201|2016-10-17 12:30,17,17.455,17.485,17.45,17.48,903
20161201|2016-10-17 13:00,17,17.48,17.485,17.46,17.465,259
20161201|2016-10-17 13:30,17,17.46,17.49,17.455,17.47,225
20161201|2016-10-17 14:00,17,17.47,17.485,17.455,17.46,160
20161201|2016-10-17 14:30,17,17.46,17.465,17.44,17.455,239
20161201|2016-10-17 15:00,17,17.455,17.47,17.45,17.47,76
20161201|2016-10-17 15:30,17,17.465,17.495,17.46,17.48,210
20161201|2016-10-17 17:00,18,17.46,17.48,17.455,17.47,171
20161201|2016-10-17 17:30,18,17.465,17.49,17.465,17.48,77
20161201|2016-10-17 18:00,18,17.48,17.49,17.475,17.475,44
20161201|2016-10-17 18:30,18,17.475,17.495,17.475,17.495,119
20161201|2016-10-17 19:00,18,17.495,17.525,17.495,17.505,424
20161201|2016-10-17 19:30,18,17.505,17.52,17.495,17.505,368
20161201|2016-10-17 20:00,18,17.505,17.565,17.485,17.55,1286
20161201|2016-10-17 20:30,18,17.55,17.655,17.54,17.62,3040
20161201|2016-10-17 21:00,18,17.625,17.645,17.58,17.595,679
20161201|2016-10-17 21:30,18,17.6,17.615,17.59,17.605,286
20161201|2016-10-17 22:00,18,17.6,17.615,17.59,17.61,226
20161201|2016-10-17 22:30,18,17.61,17.64,17.605,17.62,272
20161201|2016-10-17 23:00,18,17.62,17.645,17.605,17.615,243
20161201|2016-10-17 23:30,18,17.615,17.615,17.585,17.59,268
20161201|2016-10-18 00:00,18,17.59,17.605,17.59,17.6,134
20161201|2016-10-18 00:30,18,17.6,17.61,17.585,17.605,302
20161201|2016-10-18 01:00,18,17.605,17.7,17.6,17.695,1722
20161201|2016-10-18 01:30,18,17.695,17.71,17.68,17.685,1295
20161201|2016-10-18 02:00,18,17.69,17.69,17.67,17.675,716
20161201|2016-10-18 02:30,18,17.675,17.68,17.625,17.64,1087
20161201|2016-10-18 03:00,18,17.645,17.69,17.645,17.68,784
20161201|2016-10-18 03:30,18,17.68,17.69,17.665,17.685,383
20161201|2016-10-18 04:00,18,17.685,17.69,17.65,17.66,488
20161201|2016-10-18 04:30,18,17.665,17.675,17.64,17.675,369
20161201|2016-10-18 05:00,18,17.67,17.67,17.655,17.665,265
20161201|2016-10-18 05:30,18,17.665,17.685,17.655,17.655,303
20161201|2016-10-18 06:00,18,17.655,17.665,17.63,17.64,645
20161201|2016-10-18 06:30,18,17.64,17.65,17.605,17.615,660
20161201|2016-10-18 07:00,18,17.615,17.65,17.59,17.635,2718
20161201|2016-10-18 07:30,18,17.64,17.73,17.615,17.625,5366
20161201|2016-10-18 08:00,18,17.625,17.63,17.565,17.6,4080
20161201|2016-10-18 08:30,18,17.595,17.605,17.55,17.565,2805
20161201|2016-10-18 09:00,18,17.56,17.575,17.525,17.57,2571
20161201|2016-10-18 09:30,18,17.575,17.595,17.57,17.585,1211
20161201|2016-10-18 10:00,18,17.59,17.66,17.59,17.65,3039
20161201|2016-10-18 10:30,18,17.65,17.7,17.635,17.69,2865
20161201|2016-10-18 11:00,18,17.69,17.72,17.66,17.665,2311
20161201|2016-10-18 11:30,18,17.665,17.675,17.65,17.65,1430
20161201|2016-10-18 12:00,18,17.65,17.66,17.62,17.635,2080
20161201|2016-10-18 12:30,18,17.63,17.64,17.62,17.63,567
20161201|2016-10-18 13:00,18,17.625,17.63,17.61,17.63,553
20161201|2016-10-18 13:30,18,17.635,17.65,17.635,17.64,420
20161201|2016-10-18 14:00,18,17.64,17.64,17.625,17.635,122
20161201|2016-10-18 14:30,18,17.63,17.65,17.625,17.63,259
20161201|2016-10-18 15:00,18,17.625,17.635,17.62,17.625,140
20161201|2016-10-18 15:30,18,17.635,17.64,17.625,17.63,99
20161201|2016-10-18 17:00,19,17.625,17.655,17.615,17.62,151
20161201|2016-10-18 17:30,19,17.62,17.64,17.62,17.62,65
20161201|2016-10-18 18:00,19,17.625,17.63,17.625,17.63,39
20161201|2016-10-18 18:30,19,17.635,17.66,17.63,17.66,174
20161201|2016-10-18 19:00,19,17.655,17.66,17.64,17.65,252
20161201|2016-10-18 19:30,19,17.65,17.68,17.65,17.67,219
20161201|2016-10-18 20:00,19,17.67,17.675,17.635,17.645,552
20161201|2016-10-18 20:30,19,17.65,17.665,17.645,17.665,250
20161201|2016-10-18 21:00,19,17.665,17.665,17.645,17.655,165
20161201|2016-10-18 21:30,19,17.65,17.66,17.635,17.64,164
20161201|2016-10-18 22:00,19,17.645,17.645,17.625,17.64,231
20161201|2016-10-18 22:30,19,17.635,17.655,17.635,17.65,30
20161201|2016-10-18 23:00,19,17.65,17.65,17.63,17.63,49
20161201|2016-10-18 23:30,19,17.63,17.64,17.61,17.61,231
20161201|2016-10-19 00:00,19,17.61,17.625,17.605,17.62,154
20161201|2016-10-19 00:30,19,17.62,17.625,17.605,17.62,277
20161201|2016-10-19 01:00,19,17.615,17.615,17.6,17.61,522
20161201|2016-10-19 01:30,19,17.61,17.62,17.6,17.615,315
20161201|2016-10-19 02:00,19,17.615,17.62,17.6,17.61,309
20161201|2016-10-19 02:30,19,17.615,17.64,17.615,17.635,368
20161201|2016-10-19 03:00,19,17.635,17.65,17.63,17.645,199
20161201|2016-10-19 03:30,19,17.65,17.66,17.64,17.64,406
20161201|2016-10-19 04:00,19,17.645,17.695,17.64,17.68,1111
20161201|2016-10-19 04:30,19,17.685,17.76,17.685,17.735,1987
20161201|2016-10-19 05:00,19,17.735,17.745,17.71,17.73,517
20161201|2016-10-19 05:30,19,17.725,17.745,17.7,17.715,586
20161201|2016-10-19 06:00,19,17.715,17.735,17.7,17.715,633
20161201|2016-10-19 06:30,19,17.715,17.79,17.715,17.77,901
20161201|2016-10-19 07:00,19,17.77,17.785,17.715,17.725,2068
20161201|2016-10-19 07:30,19,17.73,17.75,17.72,17.74,1381
20161201|2016-10-19 08:00,19,17.74,17.745,17.685,17.705,1900
20161201|2016-10-19 08:30,19,17.71,17.735,17.625,17.655,3816
20161201|2016-10-19 09:00,19,17.65,17.665,17.57,17.62,4434
20161201|2016-10-19 09:30,19,17.625,17.67,17.605,17.665,2697
20161201|2016-10-19 10:00,19,17.67,17.75,17.67,17.73,3769
20161201|2016-10-19 10:30,19,17.73,17.74,17.69,17.695,1081
20161201|2016-10-19 11:00,19,17.7,17.705,17.66,17.685,840
20161201|2016-10-19 11:30,19,17.685,17.685,17.645,17.665,1565
20161201|2016-10-19 12:00,19,17.665,17.675,17.64,17.67,1485
20161201|2016-10-19 12:30,19,17.67,17.675,17.655,17.665,440
20161201|2016-10-19 13:00,19,17.66,17.695,17.655,17.665,975
20161201|2016-10-19 13:30,19,17.66,17.67,17.64,17.65,299
20161201|2016-10-19 14:00,19,17.655,17.685,17.645,17.675,222
20161201|2016-10-19 14:30,19,17.675,17.69,17.67,17.69,187
20161201|2016-10-19 15:00,19,17.69,17.69,17.675,17.68,134
20161201|2016-10-19 15:30,19,17.68,17.695,17.675,17.69,132
20161201|2016-10-19 17:00,20,17.695,17.705,17.685,17.695,133
20161201|2016-10-19 17:30,20,17.695,17.72,17.69,17.72,83
20161201|2016-10-19 18:00,20,17.715,17.725,17.7,17.705,93
20161201|2016-10-19 18:30,20,17.7,17.72,17.7,17.72,145
20161201|2016-10-19 19:00,20,17.715,17.725,17.705,17.725,70
20161201|2016-10-19 19:30,20,17.72,17.72,17.68,17.695,270
20161201|2016-10-19 20:00,20,17.695,17.695,17.655,17.68,604
20161201|2016-10-19 20:30,20,17.675,17.74,17.655,17.73,850
20161201|2016-10-19 21:00,20,17.725,17.74,17.705,17.735,316
20161201|2016-10-19 21:30,20,17.735,17.74,17.715,17.73,248
20161201|2016-10-19 22:00,20,17.73,17.745,17.715,17.725,474
20161201|2016-10-19 22:30,20,17.725,17.745,17.72,17.73,208
20161201|2016-10-19 23:00,20,17.725,17.735,17.72,17.725,91
20161201|2016-10-19 23:30,20,17.725,17.725,17.715,17.72,77
20161201|2016-10-20 00:00,20,17.72,17.72,17.7,17.71,213
20161201|2016-10-20 00:30,20,17.71,17.71,17.66,17.685,824
20161201|2016-10-20 01:00,20,17.685,17.685,17.655,17.675,532
20161201|2016-10-20 01:30,20,17.675,17.69,17.67,17.68,388
20161201|2016-10-20 02:00,20,17.675,17.68,17.62,17.66,1357
20161201|2016-10-20 02:30,20,17.66,17.665,17.64,17.655,559
20161201|2016-10-20 03:00,20,17.655,17.72,17.61,17.68,2423
20161201|2016-10-20 03:30,20,17.675,17.695,17.625,17.63,998
20161201|2016-10-20 04:00,20,17.625,17.655,17.6,17.635,1276
20161201|2016-10-20 04:30,20,17.64,17.665,17.63,17.655,380
20161201|2016-10-20 05:00,20,17.655,17.66,17.64,17.64,144
20161201|2016-10-20 05:30,20,17.645,17.655,17.635,17.64,193
20161201|2016-10-20 06:00,20,17.645,17.66,17.62,17.655,1171
20161201|2016-10-20 06:30,20,17.655,17.68,17.645,17.67,496
20161201|2016-10-20 07:00,20,17.665,17.68,17.625,17.645,834
20161201|2016-10-20 07:30,20,17.655,17.69,17.625,17.655,2487
20161201|2016-10-20 08:00,20,17.66,17.715,17.64,17.715,2325
20161201|2016-10-20 08:30,20,17.715,17.73,17.66,17.665,2399
20161201|2016-10-20 09:00,20,17.67,17.67,17.465,17.475,6889
20161201|2016-10-20 09:30,20,17.475,17.53,17.45,17.525,3479
20161201|2016-10-20 10:00,20,17.525,17.535,17.51,17.525,1503
20161201|2016-10-20 10:30,20,17.52,17.535,17.5,17.53,986
20161201|2016-10-20 11:00,20,17.53,17.56,17.51,17.51,1477
20161201|2016-10-20 11:30,20,17.515,17.555,17.515,17.55,1044
20161201|2016-10-20 12:00,20,17.545,17.56,17.54,17.55,1162
20161201|2016-10-20 12:30,20,17.55,17.555,17.53,17.535,450
20161201|2016-10-20 13:00,20,17.54,17.54,17.52,17.525,275
20161201|2016-10-20 13:30,20,17.525,17.535,17.52,17.525,174
20161201|2016-10-20 14:00,20,17.53,17.54,17.525,17.525,297
20161201|2016-10-20 14:30,20,17.53,17.54,17.515,17.54,285
20161201|2016-10-20 15:00,20,17.535,17.54,17.525,17.53,218
20161201|2016-10-20 15:30,20,17.535,17.545,17.525,17.525,189
20161201|2016-10-20 17:00,21,17.535,17.55,17.53,17.545,153
20161201|2016-10-20 17:30,21,17.545,17.56,17.545,17.545,92
20161201|2016-10-20 18:00,21,17.545,17.55,17.535,17.54,93
20161201|2016-10-20 18:30,21,17.54,17.545,17.485,17.49,392
20161201|2016-10-20 19:00,21,17.49,17.5,17.43,17.475,926
20161201|2016-10-20 19:30,21,17.475,17.485,17.455,17.465,287
20161201|2016-10-20 20:00,21,17.465,17.51,17.445,17.465,883
20161201|2016-10-20 20:30,21,17.465,17.48,17.445,17.47,613
20161201|2016-10-20 21:00,21,17.47,17.475,17.445,17.45,426
20161201|2016-10-20 21:30,21,17.45,17.45,17.405,17.435,831
20161201|2016-10-20 22:00,21,17.43,17.445,17.395,17.435,623
20161201|2016-10-20 22:30,21,17.435,17.44,17.43,17.435,88
20161201|2016-10-20 23:00,21,17.44,17.455,17.435,17.445,143
20161201|2016-10-20 23:30,21,17.45,17.46,17.435,17.455,211
20161201|2016-10-21 00:00,21,17.455,17.47,17.445,17.47,298
20161201|2016-10-21 00:30,21,17.47,17.485,17.46,17.48,479
20161201|2016-10-21 01:00,21,17.48,17.495,17.465,17.475,385
20161201|2016-10-21 01:30,21,17.475,17.485,17.465,17.475,267
20161201|2016-10-21 02:00,21,17.475,17.49,17.44,17.475,1029
20161201|2016-10-21 02:30,21,17.47,17.475,17.45,17.465,330
20161201|2016-10-21 03:00,21,17.46,17.495,17.46,17.48,456
20161201|2016-10-21 03:30,21,17.485,17.485,17.46,17.475,422
20161201|2016-10-21 04:00,21,17.48,17.495,17.475,17.48,253
20161201|2016-10-21 04:30,21,17.475,17.51,17.475,17.5,274
20161201|2016-10-21 05:00,21,17.505,17.51,17.475,17.495,583
20161201|2016-10-21 05:30,21,17.495,17.51,17.48,17.5,565
20161201|2016-10-21 06:00,21,17.495,17.53,17.485,17.52,894
20161201|2016-10-21 06:30,21,17.52,17.545,17.505,17.52,1259
20161201|2016-10-21 07:00,21,17.525,17.535,17.495,17.525,1232
20161201|2016-10-21 07:30,21,17.525,17.525,17.485,17.51,1616
20161201|2016-10-21 08:00,21,17.505,17.555,17.495,17.535,1863
20161201|2016-10-21 08:30,21,17.53,17.55,17.5,17.515,1658
20161201|2016-10-21 09:00,21,17.515,17.54,17.475,17.48,2143
20161201|2016-10-21 09:30,21,17.48,17.52,17.48,17.505,1189
20161201|2016-10-21 10:00,21,17.505,17.52,17.49,17.495,916
20161201|2016-10-21 10:30,21,17.5,17.52,17.45,17.455,1785
20161201|2016-10-21 11:00,21,17.455,17.485,17.45,17.465,1090
20161201|2016-10-21 11:30,21,17.47,17.48,17.46,17.475,668
20161201|2016-10-21 12:00,21,17.475,17.505,17.465,17.5,1383
20161201|2016-10-21 12:30,21,17.5,17.515,17.495,17.505,560
20161201|2016-10-21 13:00,21,17.5,17.52,17.5,17.515,323
20161201|2016-10-21 13:30,21,17.515,17.535,17.505,17.53,179
20161201|2016-10-21 14:00,21,17.53,17.535,17.525,17.53,163
20161201|2016-10-21 14:30,21,17.53,17.54,17.525,17.54,175
20161201|2016-10-21 15:00,21,17.54,17.55,17.535,17.54,237
20161201|2016-10-21 15:30,21,17.535,17.55,17.53,17.53,229
20161201|2016-10-23 17:00,24,17.52,17.535,17.49,17.505,227
20161201|2016-10-23 17:30,24,17.505,17.525,17.495,17.51,88
20161201|2016-10-23 18:00,24,17.51,17.53,17.51,17.53,76
20161201|2016-10-23 18:30,24,17.53,17.53,17.52,17.525,53
20161201|2016-10-23 19:00,24,17.52,17.54,17.52,17.54,76
20161201|2016-10-23 19:30,24,17.54,17.55,17.535,17.545,191
20161201|2016-10-23 20:00,24,17.54,17.54,17.47,17.475,817
20161201|2016-10-23 20:30,24,17.47,17.5,17.465,17.495,451
20161201|2016-10-23 21:00,24,17.49,17.505,17.49,17.495,286
20161201|2016-10-23 21:30,24,17.5,17.5,17.495,17.5,212
20161201|2016-10-23 22:00,24,17.5,17.505,17.5,17.5,59
20161201|2016-10-23 22:30,24,17.505,17.52,17.505,17.515,250
20161201|2016-10-23 23:00,24,17.52,17.52,17.515,17.515,42
20161201|2016-10-23 23:30,24,17.52,17.59,17.52,17.56,1202
20161201|2016-10-24 00:00,24,17.56,17.565,17.55,17.555,221
20161201|2016-10-24 00:30,24,17.555,17.58,17.545,17.575,593
20161201|2016-10-24 01:00,24,17.58,17.61,17.575,17.595,871
20161201|2016-10-24 01:30,24,17.6,17.65,17.59,17.62,1187
20161201|2016-10-24 02:00,24,17.625,17.64,17.615,17.63,542
20161201|2016-10-24 02:30,24,17.63,17.65,17.625,17.63,433
20161201|2016-10-24 03:00,24,17.635,17.65,17.625,17.635,426
20161201|2016-10-24 03:30,24,17.635,17.64,17.625,17.63,233
20161201|2016-10-24 04:00,24,17.635,17.65,17.63,17.63,366
20161201|2016-10-24 04:30,24,17.635,17.645,17.62,17.64,414
20161201|2016-10-24 05:00,24,17.64,17.655,17.63,17.64,429
20161201|2016-10-24 05:30,24,17.64,17.64,17.615,17.63,493
20161201|2016-10-24 06:00,24,17.635,17.67,17.62,17.64,1130
20161201|2016-10-24 06:30,24,17.645,17.655,17.61,17.635,1199
20161201|2016-10-24 07:00,24,17.635,17.66,17.61,17.645,1477
20161201|2016-10-24 07:30,24,17.64,17.83,17.64,17.825,7187
20161201|2016-10-24 08:00,24,17.825,17.89,17.78,17.88,4764
20161201|2016-10-24 08:30,24,17.875,17.89,17.725,17.73,5901
20161201|2016-10-24 09:00,24,17.72,17.725,17.58,17.605,8107
20161201|2016-10-24 09:30,24,17.605,17.625,17.59,17.61,2639
20161201|2016-10-24 10:00,24,17.61,17.62,17.53,17.565,4144
20161201|2016-10-24 10:30,24,17.56,17.61,17.56,17.59,1543
20161201|2016-10-24 11:00,24,17.59,17.59,17.55,17.575,1267
20161201|2016-10-24 11:30,24,17.575,17.595,17.57,17.59,1473
20161201|2016-10-24 12:00,24,17.585,17.61,17.57,17.59,2425
20161201|2016-10-24 12:30,24,17.595,17.6,17.585,17.59,313
20161201|2016-10-24 13:00,24,17.59,17.59,17.575,17.575,332
20161201|2016-10-24 13:30,24,17.58,17.6,17.58,17.595,242
20161201|2016-10-24 14:00,24,17.595,17.6,17.58,17.58,420
20161201|2016-10-24 14:30,24,17.585,17.6,17.585,17.6,228
20161201|2016-10-24 15:00,24,17.6,17.605,17.585,17.59,138
20161201|2016-10-24 15:30,24,17.59,17.605,17.585,17.595,108
20161201|2016-10-24 17:00,25,17.605,17.625,17.585,17.59,206
20161201|2016-10-24 17:30,25,17.59,17.6,17.59,17.595,42
20161201|2016-10-24 18:00,25,17.595,17.6,17.575,17.575,104
20161201|2016-10-24 18:30,25,17.58,17.59,17.565,17.585,105
20161201|2016-10-24 19:00,25,17.58,17.59,17.51,17.545,1111
20161201|2016-10-24 19:30,25,17.545,17.575,17.545,17.575,178
20161201|2016-10-24 20:00,25,17.575,17.625,17.565,17.605,571
20161201|2016-10-24 20:30,25,17.61,17.625,17.6,17.61,372
20161201|2016-10-24 21:00,25,17.61,17.635,17.605,17.62,467
20161201|2016-10-24 21:30,25,17.62,17.65,17.62,17.63,620
20161201|2016-10-24 22:00,25,17.63,17.645,17.625,17.635,206
20161201|2016-10-24 22:30,25,17.63,17.65,17.63,17.65,200
20161201|2016-10-24 23:00,25,17.65,17.655,17.64,17.65,142
20161201|2016-10-24 23:30,25,17.65,17.675,17.65,17.665,316
20161201|2016-10-25 00:00,25,17.66,17.67,17.65,17.655,188
20161201|2016-10-25 00:30,25,17.655,17.7,17.645,17.7,1002
20161201|2016-10-25 01:00,25,17.705,17.715,17.65,17.655,1200
20161201|2016-10-25 01:30,25,17.655,17.675,17.635,17.645,787
20161201|2016-10-25 02:00,25,17.64,17.665,17.64,17.665,511
20161201|2016-10-25 02:30,25,17.665,17.755,17.655,17.73,1814
20161201|2016-10-25 03:00,25,17.73,17.745,17.715,17.73,473
20161201|2016-10-25 03:30,25,17.73,17.785,17.725,17.77,1111
20161201|2016-10-25 04:00,25,17.77,17.795,17.75,17.755,712
20161201|2016-10-25 04:30,25,17.755,17.785,17.755,17.76,509
20161201|2016-10-25 05:00,25,17.76,17.76,17.725,17.74,462
20161201|2016-10-25 05:30,25,17.74,17.75,17.715,17.725,399
20161201|2016-10-25 06:00,25,17.73,17.76,17.725,17.755,642
20161201|2016-10-25 06:30,25,17.76,17.79,17.74,17.745,628
20161201|2016-10-25 07:00,25,17.745,17.765,17.71,17.76,1341
20161201|2016-10-25 07:30,25,17.765,17.785,17.705,17.715,2107
20161201|2016-10-25 08:00,25,17.71,17.715,17.65,17.695,3249
20161201|2016-10-25 08:30,25,17.695,17.735,17.665,17.69,2661
20161201|2016-10-25 09:00,25,17.69,17.74,17.68,17.695,2632
20161201|2016-10-25 09:30,25,17.7,17.725,17.665,17.7,2522
20161201|2016-10-25 10:00,25,17.7,17.77,17.7,17.75,2974
20161201|2016-10-25 10:30,25,17.745,17.82,17.745,17.77,2948
20161201|2016-10-25 11:00,25,17.775,17.785,17.745,17.77,1698
20161201|2016-10-25 11:30,25,17.775,17.78,17.735,17.75,1861
20161201|2016-10-25 12:00,25,17.755,17.795,17.74,17.785,2616
20161201|2016-10-25 12:30,25,17.785,17.795,17.77,17.79,602
20161201|2016-10-25 13:00,25,17.79,17.82,17.785,17.8,1380
20161201|2016-10-25 13:30,25,17.8,17.805,17.775,17.78,524
20161201|2016-10-25 14:00,25,17.78,17.785,17.77,17.775,253
20161201|2016-10-25 14:30,25,17.775,17.78,17.755,17.755,306
20161201|2016-10-25 15:00,25,17.76,17.77,17.75,17.76,197
20161201|2016-10-25 15:30,25,17.76,17.77,17.755,17.77,111
20161201|2016-10-25 17:00,26,17.77,17.78,17.765,17.775,117
20161201|2016-10-25 17:30,26,17.78,17.785,17.755,17.76,96
20161201|2016-10-25 18:00,26,17.765,17.775,17.76,17.765,73
20161201|2016-10-25 18:30,26,17.76,17.765,17.75,17.755,111
20161201|2016-10-25 19:00,26,17.755,17.76,17.73,17.745,226
20161201|2016-10-25 19:30,26,17.745,17.795,17.745,17.785,371
20161201|2016-10-25 20:00,26,17.785,17.79,17.765,17.79,405
20161201|2016-10-25 20:30,26,17.79,17.795,17.775,17.79,251
20161201|2016-10-25 21:00,26,17.79,17.845,17.79,17.83,1094
20161201|2016-10-25 21:30,26,17.825,17.87,17.82,17.845,945
20161201|2016-10-25 22:00,26,17.845,17.845,17.825,17.825,397
20161201|2016-10-25 22:30,26,17.83,17.83,17.82,17.82,77
20161201|2016-10-25 23:00,26,17.825,17.835,17.81,17.835,166
20161201|2016-10-25 23:30,26,17.83,17.84,17.82,17.82,113
20161201|2016-10-26 00:00,26,17.825,17.85,17.82,17.83,189
20161201|2016-10-26 00:30,26,17.83,17.835,17.77,17.78,914
20161201|2016-10-26 01:00,26,17.78,17.8,17.775,17.79,512
20161201|2016-10-26 01:30,26,17.795,17.835,17.785,17.82,811
20161201|2016-10-26 02:00,26,17.82,17.83,17.805,17.83,367
20161201|2016-10-26 02:30,26,17.825,17.835,17.805,17.82,382
20161201|2016-10-26 03:00,26,17.815,17.825,17.775,17.78,561
20161201|2016-10-26 03:30,26,17.78,17.78,17.75,17.765,563
20161201|2016-10-26 04:00,26,17.765,17.77,17.75,17.75,512
20161201|2016-10-26 04:30,26,17.755,17.765,17.75,17.765,324
20161201|2016-10-26 05:00,26,17.77,17.77,17.705,17.72,815
20161201|2016-10-26 05:30,26,17.72,17.735,17.665,17.685,1259
20161201|2016-10-26 06:00,26,17.69,17.695,17.655,17.665,1233
20161201|2016-10-26 06:30,26,17.67,17.725,17.67,17.71,1223
20161201|2016-10-26 07:00,26,17.715,17.735,17.695,17.71,1804
20161201|2016-10-26 07:30,26,17.715,17.72,17.685,17.69,1194
20161201|2016-10-26 08:00,26,17.69,17.745,17.675,17.71,1936
20161201|2016-10-26 08:30,26,17.71,17.765,17.69,17.71,3321
20161201|2016-10-26 09:00,26,17.705,17.715,17.645,17.675,3622
20161201|2016-10-26 09:30,26,17.675,17.715,17.655,17.685,2833
20161201|2016-10-26 10:00,26,17.685,17.695,17.665,17.69,2051
20161201|2016-10-26 10:30,26,17.69,17.7,17.65,17.675,1481
20161201|2016-10-26 11:00,26,17.675,17.685,17.66,17.675,912
20161201|2016-10-26 11:30,26,17.67,17.685,17.595,17.61,2382
20161201|2016-10-26 12:00,26,17.61,17.63,17.575,17.62,4127
20161201|2016-10-26 12:30,26,17.625,17.63,17.6,17.62,1976
20161201|2016-10-26 13:00,26,17.62,17.64,17.62,17.63,589
20161201|2016-10-26 13:30,26,17.625,17.64,17.615,17.625,203
20161201|2016-10-26 14:00,26,17.625,17.625,17.61,17.62,161
20161201|2016-10-26 14:30,26,17.625,17.64,17.615,17.615,272
20161201|2016-10-26 15:00,26,17.615,17.64,17.615,17.635,146
20161201|2016-10-26 15:30,26,17.635,17.635,17.615,17.625,186
20161201|2016-10-26 17:00,27,17.615,17.635,17.595,17.6,206
20161201|2016-10-26 17:30,27,17.6,17.615,17.595,17.6,89
20161201|2016-10-26 18:00,27,17.605,17.625,17.605,17.615,294
20161201|2016-10-26 18:30,27,17.615,17.64,17.615,17.63,173
20161201|2016-10-26 19:00,27,17.63,17.63,17.605,17.62,246
20161201|2016-10-26 19:30,27,17.625,17.625,17.605,17.61,193
20161201|2016-10-26 20:00,27,17.615,17.64,17.6,17.615,590
20161201|2016-10-26 20:30,27,17.615,17.63,17.6,17.61,1109
20161201|2016-10-26 21:00,27,17.61,17.62,17.56,17.6,1646
20161201|2016-10-26 21:30,27,17.605,17.605,17.555,17.58,934
20161201|2016-10-26 22:00,27,17.58,17.59,17.575,17.58,711
20161201|2016-10-26 22:30,27,17.58,17.595,17.58,17.585,151
20161201|2016-10-26 23:00,27,17.585,17.585,17.545,17.57,383
20161201|2016-10-26 23:30,27,17.57,17.595,17.57,17.59,186
20161201|2016-10-27 00:00,27,17.59,17.6,17.58,17.595,197
20161201|2016-10-27 00:30,27,17.595,17.615,17.59,17.605,390
20161201|2016-10-27 01:00,27,17.61,17.635,17.61,17.615,502
20161201|2016-10-27 01:30,27,17.61,17.62,17.6,17.615,509
20161201|2016-10-27 02:00,27,17.615,17.625,17.59,17.625,649
20161201|2016-10-27 02:30,27,17.625,17.645,17.62,17.645,530
20161201|2016-10-27 03:00,27,17.645,17.675,17.645,17.67,645
20161201|2016-10-27 03:30,27,17.67,17.685,17.625,17.63,1073
20161201|2016-10-27 04:00,27,17.635,17.67,17.63,17.665,406
20161201|2016-10-27 04:30,27,17.665,17.68,17.655,17.67,295
20161201|2016-10-27 05:00,27,17.665,17.685,17.66,17.685,405
20161201|2016-10-27 05:30,27,17.685,17.705,17.675,17.69,683
20161201|2016-10-27 06:00,27,17.685,17.69,17.655,17.675,1104
20161201|2016-10-27 06:30,27,17.68,17.695,17.67,17.685,429
20161201|2016-10-27 07:00,27,17.68,17.69,17.65,17.675,1241
20161201|2016-10-27 07:30,27,17.675,17.725,17.675,17.72,2567
20161201|2016-10-27 08:00,27,17.72,17.72,17.63,17.64,2584
20161201|2016-10-27 08:30,27,17.64,17.64,17.565,17.605,3412
20161201|2016-10-27 09:00,27,17.605,17.625,17.585,17.615,2657
20161201|2016-10-27 09:30,27,17.615,17.655,17.585,17.6,2356
20161201|2016-10-27 10:00,27,17.6,17.625,17.59,17.61,1996
20161201|2016-10-27 10:30,27,17.615,17.655,17.615,17.645,1454
20161201|2016-10-27 11:00,27,17.645,17.66,17.63,17.635,1330
20161201|2016-10-27 11:30,27,17.635,17.655,17.625,17.645,862
20161201|2016-10-27 12:00,27,17.645,17.65,17.615,17.635,1005
20161201|2016-10-27 12:30,27,17.64,17.665,17.63,17.655,465
20161201|2016-10-27 13:00,27,17.66,17.665,17.645,17.65,419
20161201|2016-10-27 13:30,27,17.655,17.66,17.64,17.65,153
20161201|2016-10-27 14:00,27,17.645,17.655,17.635,17.645,232
20161201|2016-10-27 14:30,27,17.65,17.65,17.635,17.635,264
20161201|2016-10-27 15:00,27,17.635,17.64,17.63,17.63,106
20161201|2016-10-27 15:30,27,17.635,17.64,17.615,17.62,193
20161201|2016-10-27 17:00,28,17.6,17.64,17.6,17.63,134
20161201|2016-10-27 17:30,28,17.625,17.65,17.59,17.625,438
20161201|2016-10-27 18:00,28,17.625,17.65,17.61,17.63,364
20161201|2016-10-27 18:30,28,17.635,17.645,17.625,17.64,76
20161201|2016-10-27 19:00,28,17.64,17.66,17.635,17.66,220
20161201|2016-10-27 19:30,28,17.655,17.66,17.62,17.625,282
20161201|2016-10-27 20:00,28,17.625,17.64,17.615,17.635,267
20161201|2016-10-27 20:30,28,17.635,17.66,17.625,17.645,364
20161201|2016-10-27 21:00,28,17.65,17.675,17.65,17.665,258
20161201|2016-10-27 21:30,28,17.665,17.665,17.65,17.65,209
20161201|2016-10-27 22:00,28,17.65,17.675,17.65,17.67,195
20161201|2016-10-27 22:30,28,17.67,17.685,17.66,17.66,239
20161201|2016-10-27 23:00,28,17.665,17.695,17.665,17.675,217
20161201|2016-10-27 23:30,28,17.675,17.69,17.66,17.685,229
20161201|2016-10-28 00:00,28,17.68,17.735,17.675,17.71,1107
20161201|2016-10-28 00:30,28,17.715,17.715,17.655,17.66,831
20161201|2016-10-28 01:00,28,17.66,17.67,17.64,17.66,848
20161201|2016-10-28 01:30,28,17.66,17.67,17.65,17.67,559
20161201|2016-10-28 02:00,28,17.665,17.675,17.61,17.615,955
20161201|2016-10-28 02:30,28,17.62,17.635,17.61,17.625,540
20161201|2016-10-28 03:00,28,17.625,17.64,17.555,17.575,1511
20161201|2016-10-28 03:30,28,17.575,17.595,17.56,17.59,557
20161201|2016-10-28 04:00,28,17.59,17.61,17.58,17.59,473
20161201|2016-10-28 04:30,28,17.585,17.605,17.58,17.59,281
20161201|2016-10-28 05:00,28,17.59,17.6,17.585,17.59,116
20161201|2016-10-28 05:30,28,17.59,17.595,17.57,17.575,507
20161201|2016-10-28 06:00,28,17.575,17.64,17.575,17.62,1560
20161201|2016-10-28 06:30,28,17.62,17.63,17.605,17.63,272
20161201|2016-10-28 07:00,28,17.63,17.655,17.62,17.655,1050
20161201|2016-10-28 07:30,28,17.655,17.685,17.505,17.68,5230
20161201|2016-10-28 08:00,28,17.685,17.755,17.675,17.73,5683
20161201|2016-10-28 08:30,28,17.725,17.8,17.715,17.76,5025
20161201|2016-10-28 09:00,28,17.76,17.8,17.735,17.765,3500
20161201|2016-10-28 09:30,28,17.765,17.79,17.725,17.73,3391
20161201|2016-10-28 10:00,28,17.73,17.755,17.64,17.66,5014
20161201|2016-10-28 10:30,28,17.66,17.695,17.63,17.67,3092
20161201|2016-10-28 11:00,28,17.67,17.735,17.665,17.72,1435
20161201|2016-10-28 11:30,28,17.725,17.755,17.72,17.745,1323
20161201|2016-10-28 12:00,28,17.745,17.825,17.73,17.815,4216
20161201|2016-10-28 12:30,28,17.815,17.895,17.805,17.885,5548
20161201|2016-10-28 13:00,28,17.885,17.935,17.785,17.82,4542
20161201|2016-10-28 13:30,28,17.82,17.835,17.805,17.815,638
20161201|2016-10-28 14:00,28,17.815,17.835,17.81,17.81,283
20161201|2016-10-28 14:30,28,17.805,17.815,17.77,17.775,609
20161201|2016-10-28 15:00,28,17.78,17.795,17.77,17.78,199
20161201|2016-10-28 15:30,28,17.785,17.79,17.755,17.755,194
20161201|2016-10-30 17:00,31,17.8,17.885,17.795,17.82,460
20161201|2016-10-30 17:30,31,17.815,17.835,17.8,17.815,130
20161201|2016-10-30 18:00,31,17.815,17.835,17.815,17.825,424
20161201|2016-10-30 18:30,31,17.825,17.845,17.81,17.84,410
20161201|2016-10-30 19:00,31,17.84,17.865,17.78,17.785,670
20161201|2016-10-30 19:30,31,17.79,17.875,17.785,17.85,1244
20161201|2016-10-30 20:00,31,17.85,17.9,17.835,17.86,1732
20161201|2016-10-30 20:30,31,17.86,17.87,17.845,17.865,907
20161201|2016-10-30 21:00,31,17.86,17.88,17.86,17.865,578
20161201|2016-10-30 21:30,31,17.86,17.865,17.845,17.865,493
20161201|2016-10-30 22:00,31,17.865,17.865,17.85,17.86,367
20161201|2016-10-30 22:30,31,17.865,17.88,17.86,17.88,432
20161201|2016-10-30 23:00,31,17.88,17.91,17.88,17.895,598
20161201|2016-10-30 23:30,31,17.895,17.925,17.885,17.905,496
20161201|2016-10-31 00:00,31,17.91,17.91,17.895,17.895,203
20161201|2016-10-31 00:30,31,17.9,17.91,17.885,17.9,689
20161201|2016-10-31 01:00,31,17.9,17.92,17.89,17.895,370
20161201|2016-10-31 01:30,31,17.89,17.895,17.85,17.87,1011
20161201|2016-10-31 02:00,31,17.87,17.875,17.84,17.87,1001
20161201|2016-10-31 02:30,31,17.865,17.88,17.845,17.86,434
20161201|2016-10-31 03:00,31,17.86,17.87,17.84,17.865,527
20161201|2016-10-31 03:30,31,17.865,17.865,17.845,17.845,443
20161201|2016-10-31 04:00,31,17.845,17.86,17.82,17.83,429
20161201|2016-10-31 04:30,31,17.83,17.84,17.81,17.83,228
20161201|2016-10-31 05:00,31,17.83,17.84,17.82,17.825,241
20161201|2016-10-31 05:30,31,17.825,17.845,17.81,17.835,1127
20161201|2016-10-31 06:00,31,17.835,17.85,17.825,17.825,360
20161201|2016-10-31 06:30,31,17.825,17.83,17.755,17.79,1597
20161201|2016-10-31 07:00,31,17.795,17.835,17.78,17.8,1886
20161201|2016-10-31 07:30,31,17.8,17.85,17.8,17.825,1456
20161201|2016-10-31 08:00,31,17.83,17.845,17.805,17.84,1587
20161201|2016-10-31 08:30,31,17.84,17.85,17.79,17.805,3316
20161201|2016-10-31 09:00,31,17.805,17.845,17.79,17.82,2241
20161201|2016-10-31 09:30,31,17.82,17.825,17.785,17.805,2009
20161201|2016-10-31 10:00,31,17.805,17.835,17.795,17.82,1924
20161201|2016-10-31 10:30,31,17.82,17.835,17.785,17.83,2385
20161201|2016-10-31 11:00,31,17.83,17.845,17.815,17.83,2025
20161201|2016-10-31 11:30,31,17.825,17.84,17.795,17.815,1327
20161201|2016-10-31 12:00,31,17.81,17.83,17.785,17.82,2276
20161201|2016-10-31 12:30,31,17.82,17.825,17.805,17.815,679
20161201|2016-10-31 13:00,31,17.82,17.845,17.82,17.83,616
20161201|2016-10-31 13:30,31,17.83,17.835,17.815,17.825,360
20161201|2016-10-31 14:00,31,17.82,17.865,17.82,17.855,340
20161201|2016-10-31 14:30,31,17.86,17.92,17.86,17.895,854
20161201|2016-10-31 15:00,31,17.89,17.92,17.885,17.905,256
20161201|2016-10-31 15:30,31,17.9,17.91,17.89,17.9,117
20161201|2016-10-31 17:00,1,17.89,17.91,17.875,17.875,312
20161201|2016-10-31 17:30,1,17.885,17.885,17.865,17.885,212
20161201|2016-10-31 18:00,1,17.88,17.885,17.87,17.875,94
20161201|2016-10-31 18:30,1,17.875,17.88,17.87,17.875,58
20161201|2016-10-31 19:00,1,17.87,17.9,17.865,17.895,223
20161201|2016-10-31 19:30,1,17.895,17.895,17.87,17.875,327
20161201|2016-10-31 20:00,1,17.87,17.9,17.85,17.885,583
20161201|2016-10-31 20:30,1,17.885,17.885,17.865,17.87,205
20161201|2016-10-31 21:00,1,17.87,17.955,17.87,17.915,1390
20161201|2016-10-31 21:30,1,17.915,17.925,17.89,17.91,760
20161201|2016-10-31 22:00,1,17.91,17.925,17.9,17.925,218
20161201|2016-10-31 22:30,1,17.92,17.925,17.9,17.905,170
20161201|2016-10-31 23:00,1,17.905,17.925,17.9,17.925,113
20161201|2016-10-31 23:30,1,17.92,17.92,17.885,17.89,588
20161201|2016-11-01 00:00,1,17.885,17.905,17.885,17.905,91
20161201|2016-11-01 00:30,1,17.905,17.96,17.9,17.945,793
20161201|2016-11-01 01:00,1,17.945,17.99,17.93,17.96,1524
20161201|2016-11-01 01:30,1,17.965,17.975,17.94,17.955,463
20161201|2016-11-01 02:00,1,17.96,17.98,17.955,17.97,436
20161201|2016-11-01 02:30,1,17.965,17.98,17.96,17.98,219
20161201|2016-11-01 03:00,1,17.98,17.99,17.965,17.99,417
20161201|2016-11-01 03:30,1,17.985,17.99,17.975,17.98,477
20161201|2016-11-01 04:00,1,17.98,18.12,17.98,18.065,2578
20161201|2016-11-01 04:30,1,18.065,18.135,18.06,18.095,1309
20161201|2016-11-01 05:00,1,18.09,18.15,18.085,18.13,1021
20161201|2016-11-01 05:30,1,18.135,18.145,18.1,18.14,1056
20161201|2016-11-01 06:00,1,18.145,18.225,18.14,18.21,1590
20161201|2016-11-01 06:30,1,18.215,18.295,18.205,18.25,2289
20161201|2016-11-01 07:00,1,18.25,18.27,18.2,18.24,4469
20161201|2016-11-01 07:30,1,18.24,18.345,18.24,18.31,4667
20161201|2016-11-01 08:00,1,18.31,18.37,18.275,18.315,6022
20161201|2016-11-01 08:30,1,18.32,18.4,18.32,18.355,5152
20161201|2016-11-01 09:00,1,18.355,18.375,18.265,18.365,7345
20161201|2016-11-01 09:30,1,18.36,18.46,18.36,18.435,7374
20161201|2016-11-01 10:00,1,18.435,18.46,18.395,18.41,4058
20161201|2016-11-01 10:30,1,18.405,18.435,18.38,18.385,2520
20161201|2016-11-01 11:00,1,18.385,18.485,18.38,18.485,4266
20161201|2016-11-01 11:30,1,18.48,18.51,18.465,18.475,3761
20161201|2016-11-01 12:00,1,18.475,18.48,18.37,18.37,4043
20161201|2016-11-01 12:30,1,18.37,18.415,18.37,18.405,1269
20161201|2016-11-01 13:00,1,18.41,18.46,18.405,18.44,1679
20161201|2016-11-01 13:30,1,18.44,18.45,18.4,18.405,821
20161201|2016-11-01 14:00,1,18.405,18.42,18.39,18.39,469
20161201|2016-11-01 14:30,1,18.39,18.39,18.34,18.35,805
20161201|2016-11-01 15:00,1,18.35,18.375,18.345,18.375,174
20161201|2016-11-01 15:30,1,18.375,18.385,18.36,18.37,114
20161201|2016-11-01 17:00,2,18.375,18.41,18.365,18.405,196
20161201|2016-11-01 17:30,2,18.405,18.405,18.38,18.38,67
20161201|2016-11-01 18:00,2,18.385,18.395,18.375,18.395,77
20161201|2016-11-01 18:30,2,18.395,18.395,18.365,18.365,129
20161201|2016-11-01 19:00,2,18.365,18.395,18.36,18.375,286
20161201|2016-11-01 19:30,2,18.37,18.39,18.37,18.38,210
20161201|2016-11-01 20:00,2,18.385,18.49,18.385,18.46,2175
20161201|2016-11-01 20:30,2,18.465,18.485,18.385,18.405,1268
20161201|2016-11-01 21:00,2,18.41,18.445,18.41,18.43,645
20161201|2016-11-01 21:30,2,18.435,18.445,18.42,18.425,703
20161201|2016-11-01 22:00,2,18.425,18.435,18.4,18.415,554
20161201|2016-11-01 22:30,2,18.415,18.42,18.405,18.415,137
20161201|2016-11-01 23:00,2,18.42,18.455,18.415,18.445,292
20161201|2016-11-01 23:30,2,18.45,18.46,18.44,18.45,279
20161201|2016-11-02 00:00,2,18.45,18.45,18.425,18.43,288
20161201|2016-11-02 00:30,2,18.43,18.435,18.4,18.415,462
20161201|2016-11-02 01:00,2,18.415,18.455,18.395,18.455,661
20161201|2016-11-02 01:30,2,18.455,18.515,18.43,18.495,1674
20161201|2016-11-02 02:00,2,18.49,18.495,18.38,18.425,1536
20161201|2016-11-02 02:30,2,18.43,18.47,18.41,18.46,651
20161201|2016-11-02 03:00,2,18.46,18.525,18.45,18.495,1386
20161201|2016-11-02 03:30,2,18.495,18.515,18.485,18.515,562
20161201|2016-11-02 04:00,2,18.515,18.53,18.48,18.5,1160
20161201|2016-11-02 04:30,2,18.5,18.57,18.49,18.55,1102
20161201|2016-11-02 05:00,2,18.55,18.555,18.525,18.54,742
20161201|2016-11-02 05:30,2,18.535,18.545,18.49,18.5,794
20161201|2016-11-02 06:00,2,18.5,18.52,18.455,18.495,1211
20161201|2016-11-02 06:30,2,18.495,18.545,18.48,18.525,1045
20161201|2016-11-02 07:00,2,18.53,18.645,18.525,18.615,4321
20161201|2016-11-02 07:30,2,18.615,18.66,18.585,18.605,3415
20161201|2016-11-02 08:00,2,18.6,18.605,18.55,18.58,2847
20161201|2016-11-02 08:30,2,18.58,18.65,18.565,18.635,4421
20161201|2016-11-02 09:00,2,18.635,18.68,18.625,18.64,4215
20161201|2016-11-02 09:30,2,18.64,18.655,18.58,18.63,3904
20161201|2016-11-02 10:00,2,18.635,18.665,18.62,18.655,2222
20161201|2016-11-02 10:30,2,18.655,18.7,18.635,18.67,2657
20161201|2016-11-02 11:00,2,18.67,18.75,18.665,18.71,4461
20161201|2016-11-02 11:30,2,18.71,18.72,18.69,18.705,1588
20161201|2016-11-02 12:00,2,18.705,18.72,18.675,18.68,3948
20161201|2016-11-02 12:30,2,18.68,18.685,18.63,18.665,1369
20161201|2016-11-02 13:00,2,18.66,18.725,18.585,18.625,4575
20161201|2016-11-02 13:30,2,18.625,18.64,18.59,18.6,912
20161201|2016-11-02 14:00,2,18.605,18.62,18.54,18.54,1090
20161201|2016-11-02 14:30,2,18.545,18.555,18.5,18.51,1363
20161201|2016-11-02 15:00,2,18.515,18.525,18.495,18.5,406
20161201|2016-11-02 15:30,2,18.5,18.505,18.48,18.49,228
20161201|2016-11-02 17:00,3,18.5,18.535,18.5,18.525,298
20161201|2016-11-02 17:30,3,18.525,18.535,18.52,18.535,146
20161201|2016-11-02 18:00,3,18.535,18.555,18.535,18.535,383
20161201|2016-11-02 18:30,3,18.535,18.565,18.52,18.56,228
20161201|2016-11-02 19:00,3,18.565,18.6,18.49,18.57,2683
20161201|2016-11-02 19:30,3,18.565,18.57,18.51,18.515,1990
20161201|2016-11-02 20:00,3,18.515,18.61,18.5,18.575,2382
20161201|2016-11-02 20:30,3,18.575,18.595,18.575,18.59,328
20161201|2016-11-02 21:00,3,18.595,18.61,18.545,18.545,642
20161201|2016-11-02 21:30,3,18.545,18.61,18.535,18.585,1760
20161201|2016-11-02 22:00,3,18.585,18.615,18.575,18.615,453
20161201|2016-11-02 22:30,3,18.61,18.645,18.605,18.62,802
20161201|2016-11-02 23:00,3,18.62,18.645,18.615,18.63,410
20161201|2016-11-02 23:30,3,18.63,18.635,18.615,18.615,143
20161201|2016-11-03 00:00,3,18.61,18.615,18.585,18.59,198
20161201|2016-11-03 00:30,3,18.59,18.595,18.54,18.565,724
20161201|2016-11-03 01:00,3,18.56,18.57,18.5,18.52,1158
20161201|2016-11-03 01:30,3,18.52,18.525,18.45,18.485,1538
20161201|2016-11-03 02:00,3,18.485,18.515,18.475,18.5,680
20161201|2016-11-03 02:30,3,18.5,18.505,18.485,18.495,274
20161201|2016-11-03 03:00,3,18.5,18.505,18.365,18.4,2365
20161201|2016-11-03 03:30,3,18.405,18.42,18.11,18.21,5078
20161201|2016-11-03 04:00,3,18.21,18.24,18.16,18.17,1306
20161201|2016-11-03 04:30,3,18.165,18.2,18.16,18.17,1021
20161201|2016-11-03 05:00,3,18.17,18.185,18.15,18.175,1356
20161201|2016-11-03 05:30,3,18.175,18.21,18.165,18.185,767
20161201|2016-11-03 06:00,3,18.18,18.185,18.025,18.035,2597
20161201|2016-11-03 06:30,3,18.035,18.065,17.995,18.06,2382
20161201|2016-11-03 07:00,3,18.055,18.11,18.03,18.1,4883
20161201|2016-11-03 07:30,3,18.1,18.165,18.1,18.15,4244
20161201|2016-11-03 08:00,3,18.155,18.195,18.12,18.19,4776
20161201|2016-11-03 08:30,3,18.19,18.22,18.165,18.185,3368
20161201|2016-11-03 09:00,3,18.185,18.24,18.16,18.185,3735
20161201|2016-11-03 09:30,3,18.19,18.275,18.16,18.27,3065
20161201|2016-11-03 10:00,3,18.265,18.29,18.225,18.245,3348
20161201|2016-11-03 10:30,3,18.245,18.305,18.24,18.285,1740
20161201|2016-11-03 11:00,3,18.28,18.28,18.245,18.26,1470
20161201|2016-11-03 11:30,3,18.26,18.295,18.255,18.275,1722
20161201|2016-11-03 12:00,3,18.275,18.435,18.27,18.4,5260
20161201|2016-11-03 12:30,3,18.405,18.405,18.315,18.32,1285
20161201|2016-11-03 13:00,3,18.32,18.36,18.32,18.345,627
20161201|2016-11-03 13:30,3,18.34,18.35,18.3,18.305,484
20161201|2016-11-03 14:00,3,18.31,18.34,18.31,18.33,305
20161201|2016-11-03 14:30,3,18.33,18.36,18.325,18.34,513
20161201|2016-11-03 15:00,3,18.345,18.36,18.34,18.355,188
20161201|2016-11-03 15:30,3,18.35,18.36,18.34,18.355,148
20161201|2016-11-03 17:00,4,18.36,18.365,18.34,18.345,95
20161201|2016-11-03 17:30,4,18.35,18.36,18.35,18.36,37
20161201|2016-11-03 18:00,4,18.36,18.385,18.35,18.35,217
20161201|2016-11-03 18:30,4,18.355,18.375,18.345,18.36,104
20161201|2016-11-03 19:00,4,18.355,18.39,18.345,18.375,216
20161201|2016-11-03 19:30,4,18.37,18.395,18.365,18.39,188
20161201|2016-11-03 20:00,4,18.385,18.385,18.36,18.375,547
20161201|2016-11-03 20:30,4,18.375,18.38,18.315,18.325,679
20161201|2016-11-03 21:00,4,18.325,18.33,18.29,18.315,660
20161201|2016-11-03 21:30,4,18.315,18.32,18.27,18.28,747
20161201|2016-11-03 22:00,4,18.285,18.285,18.22,18.25,899
20161201|2016-11-03 22:30,4,18.245,18.255,18.23,18.235,197
20161201|2016-11-03 23:00,4,18.23,18.27,18.225,18.265,685
20161201|2016-11-03 23:30,4,18.265,18.27,18.25,18.255,274
20161201|2016-11-04 00:00,4,18.26,18.285,18.26,18.27,301
20161201|2016-11-04 00:30,4,18.27,18.32,18.24,18.245,1245
20161201|2016-11-04 01:00,4,18.25,18.26,18.22,18.23,659
20161201|2016-11-04 01:30,4,18.225,18.245,18.185,18.19,939
20161201|2016-11-04 02:00,4,18.195,18.26,18.195,18.225,828
20161201|2016-11-04 02:30,4,18.225,18.28,18.225,18.275,559
20161201|2016-11-04 03:00,4,18.27,18.38,18.27,18.335,1232
20161201|2016-11-04 03:30,4,18.335,18.37,18.32,18.35,685
20161201|2016-11-04 04:00,4,18.35,18.36,18.315,18.35,598
20161201|2016-11-04 04:30,4,18.35,18.37,18.34,18.355,380
20161201|2016-11-04 05:00,4,18.355,18.355,18.32,18.33,354
20161201|2016-11-04 05:30,4,18.325,18.35,18.32,18.35,358
20161201|2016-11-04 06:00,4,18.345,18.37,18.335,18.34,530
20161201|2016-11-04 06:30,4,18.345,18.345,18.295,18.31,755
20161201|2016-11-04 07:00,4,18.305,18.345,18.285,18.32,2629
20161201|2016-11-04 07:30,4,18.32,18.47,18.245,18.39,7379
20161201|2016-11-04 08:00,4,18.39,18.45,18.355,18.395,4217
20161201|2016-11-04 08:30,4,18.4,18.45,18.36,18.435,4140
20161201|2016-11-04 09:00,4,18.435,18.48,18.405,18.46,3300
20161201|2016-11-04 09:30,4,18.455,18.47,18.385,18.39,3089
20161201|2016-11-04 10:00,4,18.39,18.415,18.365,18.395,2299
20161201|2016-11-04 10:30,4,18.395,18.43,18.39,18.42,1170
20161201|2016-11-04 11:00,4,18.415,18.43,18.39,18.42,1382
20161201|2016-11-04 11:30,4,18.425,18.44,18.405,18.405,1393
20161201|2016-11-04 12:00,4,18.41,18.41,18.365,18.38,1958
20161201|2016-11-04 12:30,4,18.38,18.385,18.33,18.35,965
20161201|2016-11-04 13:00,4,18.35,18.36,18.33,18.335,576
20161201|2016-11-04 13:30,4,18.335,18.37,18.33,18.37,318
20161201|2016-11-04 14:00,4,18.365,18.395,18.36,18.385,285
20161201|2016-11-04 14:30,4,18.39,18.4,18.38,18.4,321
20161201|2016-11-04 15:00,4,18.4,18.425,18.395,18.425,241
20161201|2016-11-04 15:30,4,18.425,18.43,18.4,18.425,181
20161201|2016-11-06 17:00,7,18.27,18.275,18.125,18.175,1247
20161201|2016-11-06 17:30,7,18.175,18.195,18.13,18.175,522
20161201|2016-11-06 18:00,7,18.175,18.24,18.175,18.23,523
20161201|2016-11-06 18:30,7,18.23,18.245,18.215,18.245,378
20161201|2016-11-06 19:00,7,18.25,18.29,18.225,18.245,1648
20161201|2016-11-06 19:30,7,18.25,18.25,18.21,18.23,722
20161201|2016-11-06 20:00,7,18.23,18.235,18.21,18.215,476
20161201|2016-11-06 20:30,7,18.21,18.215,18.185,18.19,293
20161201|2016-11-06 21:00,7,18.195,18.205,18.165,18.19,452
20161201|2016-11-06 21:30,7,18.19,18.215,18.175,18.18,305
20161201|2016-11-06 22:00,7,18.185,18.21,18.185,18.2,136
20161201|2016-11-06 22:30,7,18.205,18.22,18.145,18.145,351
20161201|2016-11-06 23:00,7,18.15,18.155,18.105,18.135,518
20161201|2016-11-06 23:30,7,18.13,18.21,18.13,18.19,1183
20161201|2016-11-07 00:00,7,18.19,18.21,18.16,18.19,608
20161201|2016-11-07 00:30,7,18.19,18.22,18.185,18.195,386
20161201|2016-11-07 01:00,7,18.195,18.21,18.165,18.195,846
20161201|2016-11-07 01:30,7,18.2,18.245,18.19,18.22,692
20161201|2016-11-07 02:00,7,18.22,18.24,18.175,18.22,955
20161201|2016-11-07 02:30,7,18.225,18.235,18.16,18.175,849
20161201|2016-11-07 03:00,7,18.18,18.2,18.14,18.165,579
20161201|2016-11-07 03:30,7,18.17,18.2,18.165,18.185,422
20161201|2016-11-07 04:00,7,18.19,18.23,18.175,18.22,566
20161201|2016-11-07 04:30,7,18.215,18.275,18.195,18.26,703
20161201|2016-11-07 05:00,7,18.255,18.27,18.22,18.22,356
20161201|2016-11-07 05:30,7,18.225,18.235,18.195,18.2,494
20161201|2016-11-07 06:00,7,18.2,18.22,18.195,18.205,613
20161201|2016-11-07 06:30,7,18.205,18.215,18.14,18.15,978
20161201|2016-11-07 07:00,7,18.155,18.21,18.15,18.19,1334
20161201|2016-11-07 07:30,7,18.19,18.205,18.17,18.195,1427
20161201|2016-11-07 08:00,7,18.2,18.26,18.185,18.23,1901
20161201|2016-11-07 08:30,7,18.225,18.25,18.205,18.215,3051
20161201|2016-11-07 09:00,7,18.215,18.22,18.12,18.12,3025
20161201|2016-11-07 09:30,7,18.12,18.155,18.095,18.145,2473
20161201|2016-11-07 10:00,7,18.145,18.16,18.11,18.14,1678
20161201|2016-11-07 10:30,7,18.135,18.14,18.1,18.105,1199
20161201|2016-11-07 11:00,7,18.1,18.1,18.005,18.055,3758
20161201|2016-11-07 11:30,7,18.055,18.185,18.05,18.18,2448
20161201|2016-11-07 12:00,7,18.18,18.19,18.14,18.17,2577
20161201|2016-11-07 12:30,7,18.175,18.22,18.165,18.215,659
20161201|2016-11-07 13:00,7,18.22,18.23,18.18,18.215,462
20161201|2016-11-07 13:30,7,18.215,18.22,18.195,18.205,245
20161201|2016-11-07 14:00,7,18.2,18.22,18.195,18.21,151
20161201|2016-11-07 14:30,7,18.21,18.225,18.195,18.21,354
20161201|2016-11-07 15:00,7,18.21,18.225,18.195,18.205,241
20161201|2016-11-07 15:30,7,18.21,18.21,18.17,18.175,162
20161201|2016-11-07 17:00,8,18.2,18.225,18.185,18.215,184
20161201|2016-11-07 17:30,8,18.215,18.245,18.205,18.235,110
20161201|2016-11-07 18:00,8,18.23,18.245,18.205,18.235,426
20161201|2016-11-07 18:30,8,18.24,18.255,18.235,18.24,334
20161201|2016-11-07 19:00,8,18.24,18.24,18.185,18.22,695
20161201|2016-11-07 19:30,8,18.215,18.26,18.215,18.255,448
20161201|2016-11-07 20:00,8,18.255,18.26,18.22,18.225,216
20161201|2016-11-07 20:30,8,18.22,18.23,18.215,18.22,223
20161201|2016-11-07 21:00,8,18.215,18.245,18.205,18.235,283
20161201|2016-11-07 21:30,8,18.235,18.245,18.22,18.245,172
20161201|2016-11-07 22:00,8,18.24,18.26,18.235,18.24,348
20161201|2016-11-07 22:30,8,18.24,18.27,18.24,18.26,339
20161201|2016-11-07 23:00,8,18.255,18.265,18.255,18.26,108
20161201|2016-11-07 23:30,8,18.265,18.265,18.23,18.23,686
20161201|2016-11-08 00:00,8,18.225,18.24,18.215,18.24,340
20161201|2016-11-08 00:30,8,18.24,18.325,18.24,18.325,1129
20161201|2016-11-08 01:00,8,18.325,18.35,18.295,18.32,760
20161201|2016-11-08 01:30,8,18.315,18.315,18.275,18.305,455
20161201|2016-11-08 02:00,8,18.31,18.345,18.295,18.325,780
20161201|2016-11-08 02:30,8,18.325,18.39,18.315,18.375,1085
20161201|2016-11-08 03:00,8,18.38,18.38,18.315,18.32,612
20161201|2016-11-08 03:30,8,18.32,18.33,18.3,18.3,346
20161201|2016-11-08 04:00,8,18.305,18.315,18.295,18.305,434
20161201|2016-11-08 04:30,8,18.31,18.32,18.285,18.3,379
20161201|2016-11-08 05:00,8,18.305,18.34,18.295,18.335,338
20161201|2016-11-08 05:30,8,18.335,18.35,18.23,18.24,971
20161201|2016-11-08 06:00,8,18.24,18.245,18.175,18.185,1563
20161201|2016-11-08 06:30,8,18.19,18.215,18.185,18.2,426
20161201|2016-11-08 07:00,8,18.205,18.285,18.18,18.25,1883
20161201|2016-11-08 07:30,8,18.255,18.29,18.24,18.25,2166
20161201|2016-11-08 08:00,8,18.25,18.315,18.25,18.295,1680
20161201|2016-11-08 08:30,8,18.295,18.345,18.285,18.345,3215
20161201|2016-11-08 09:00,8,18.345,18.615,18.34,18.61,9409
20161201|2016-11-08 09:30,8,18.605,18.73,18.5,18.53,11830
20161201|2016-11-08 10:00,8,18.535,18.575,18.43,18.445,5901
20161201|2016-11-08 10:30,8,18.445,18.45,18.26,18.395,6933
20161201|2016-11-08 11:00,8,18.395,18.435,18.365,18.41,2642
20161201|2016-11-08 11:30,8,18.405,18.515,18.4,18.435,3084
20161201|2016-11-08 12:00,8,18.435,18.46,18.3,18.33,3948
20161201|2016-11-08 12:30,8,18.33,18.36,18.295,18.345,969
20161201|2016-11-08 13:00,8,18.345,18.375,18.315,18.37,594
20161201|2016-11-08 13:30,8,18.365,18.395,18.35,18.39,772
20161201|2016-11-08 14:00,8,18.385,18.39,18.33,18.36,438
20161201|2016-11-08 14:30,8,18.36,18.36,18.315,18.34,492
20161201|2016-11-08 15:00,8,18.34,18.345,18.33,18.34,129
20161201|2016-11-08 15:30,8,18.34,18.38,18.33,18.365,158
20161201|2016-11-08 17:00,9,18.4,18.4,18.275,18.3,582
20161201|2016-11-08 17:30,9,18.305,18.355,18.3,18.325,344
20161201|2016-11-08 18:00,9,18.335,18.455,18.325,18.365,1149
20161201|2016-11-08 18:30,9,18.355,18.48,18.3,18.315,1416
20161201|2016-11-08 19:00,9,18.315,18.42,18.315,18.39,2373
20161201|2016-11-08 19:30,9,18.4,18.55,18.365,18.545,2584
20161201|2016-11-08 20:00,9,18.545,18.84,18.52,18.645,8200
20161201|2016-11-08 20:30,9,18.65,18.715,18.465,18.56,5703
20161201|2016-11-08 21:00,9,18.565,18.85,18.56,18.83,4963
20161201|2016-11-08 21:30,9,18.825,18.835,18.635,18.74,3231
20161201|2016-11-08 22:00,9,18.745,18.765,18.58,18.585,2394
20161201|2016-11-08 22:30,9,18.59,18.955,18.59,18.945,3437
20161201|2016-11-08 23:00,9,18.94,19.005,18.78,18.83,2875
20161201|2016-11-08 23:30,9,18.83,18.96,18.78,18.85,4141
20161201|2016-11-09 00:00,9,18.85,18.875,18.64,18.715,5003
20161201|2016-11-09 00:30,9,18.72,18.86,18.695,18.78,3535
20161201|2016-11-09 01:00,9,18.775,18.81,18.68,18.785,3120
20161201|2016-11-09 01:30,9,18.78,18.9,18.7,18.72,3550
20161201|2016-11-09 02:00,9,18.73,18.79,18.505,18.645,7315
20161201|2016-11-09 02:30,9,18.645,18.67,18.555,18.64,2290
20161201|2016-11-09 03:00,9,18.645,18.715,18.595,18.68,2103
20161201|2016-11-09 03:30,9,18.68,18.7,18.625,18.645,1675
20161201|2016-11-09 04:00,9,18.65,18.715,18.62,18.695,795
20161201|2016-11-09 04:30,9,18.7,18.81,18.685,18.755,1230
20161201|2016-11-09 05:00,9,18.755,18.805,18.75,18.75,949
20161201|2016-11-09 05:30,9,18.75,18.77,18.715,18.755,807
20161201|2016-11-09 06:00,9,18.755,18.795,18.69,18.765,1630
20161201|2016-11-09 06:30,9,18.76,18.79,18.745,18.755,952
20161201|2016-11-09 07:00,9,18.755,18.83,18.69,18.815,3720
20161201|2016-11-09 07:30,9,18.815,18.835,18.72,18.75,4177
20161201|2016-11-09 08:00,9,18.755,18.85,18.75,18.82,3306
20161201|2016-11-09 08:30,9,18.82,18.83,18.435,18.485,10732
20161201|2016-11-09 09:00,9,18.485,18.675,18.465,18.635,6502
20161201|2016-11-09 09:30,9,18.635,18.72,18.595,18.69,3481
20161201|2016-11-09 10:00,9,18.69,18.755,18.69,18.72,2880
20161201|2016-11-09 10:30,9,18.715,18.74,18.635,18.69,2210
20161201|2016-11-09 11:00,9,18.69,18.695,18.485,18.545,4453
20161201|2016-11-09 11:30,9,18.545,18.58,18.44,18.465,3144
20161201|2016-11-09 12:00,9,18.465,18.495,18.35,18.385,5120
20161201|2016-11-09 12:30,9,18.385,18.47,18.38,18.42,1156
20161201|2016-11-09 13:00,9,18.425,18.45,18.365,18.38,836
20161201|2016-11-09 13:30,9,18.375,18.39,18.35,18.35,530
20161201|2016-11-09 14:00,9,18.345,18.39,18.34,18.39,597
20161201|2016-11-09 14:30,9,18.39,18.405,18.37,18.4,370
20161201|2016-11-09 15:00,9,18.395,18.435,18.39,18.43,186
20161201|2016-11-09 15:30,9,18.435,18.475,18.43,18.475,293
20161201|2016-11-09 17:00,10,18.475,18.475,18.43,18.445,168
20161201|2016-11-09 17:30,10,18.435,18.445,18.38,18.41,232
20161201|2016-11-09 18:00,10,18.415,18.485,18.405,18.47,440
20161201|2016-11-09 18:30,10,18.47,18.48,18.445,18.455,264
20161201|2016-11-09 19:00,10,18.45,18.6,18.44,18.565,1727
20161201|2016-11-09 19:30,10,18.57,18.595,18.53,18.57,778
20161201|2016-11-09 20:00,10,18.57,18.57,18.545,18.565,385
20161201|2016-11-09 20:30,10,18.565,18.62,18.56,18.575,768
20161201|2016-11-09 21:00,10,18.57,18.64,18.56,18.62,772
20161201|2016-11-09 21:30,10,18.625,18.64,18.595,18.605,294
20161201|2016-11-09 22:00,10,18.605,18.615,18.55,18.57,697
20161201|2016-11-09 22:30,10,18.57,18.58,18.535,18.56,338
20161201|2016-11-09 23:00,10,18.56,18.585,18.55,18.575,340
20161201|2016-11-09 23:30,10,18.57,18.695,18.57,18.69,1338
20161201|2016-11-10 00:00,10,18.695,18.74,18.655,18.675,1182
20161201|2016-11-10 00:30,10,18.67,18.755,18.65,18.745,998
20161201|2016-11-10 01:00,10,18.745,18.805,18.72,18.725,2038
20161201|2016-11-10 01:30,10,18.725,18.745,18.685,18.715,1014
20161201|2016-11-10 02:00,10,18.71,18.89,18.705,18.86,3236
20161201|2016-11-10 02:30,10,18.86,18.91,18.82,18.84,3131
20161201|2016-11-10 03:00,10,18.84,18.87,18.715,18.76,3588
20161201|2016-11-10 03:30,10,18.76,18.99,18.74,18.78,4742
20161201|2016-11-10 04:00,10,18.785,18.805,18.69,18.765,1249
20161201|2016-11-10 04:30,10,18.765,18.79,18.72,18.73,801
20161201|2016-11-10 05:00,10,18.735,18.79,18.71,18.785,1192
20161201|2016-11-10 05:30,10,18.78,18.85,18.715,18.73,1339
20161201|2016-11-10 06:00,10,18.73,18.79,18.68,18.7,1358
20161201|2016-11-10 06:30,10,18.705,18.715,18.58,18.62,2590
20161201|2016-11-10 07:00,10,18.62,18.685,18.525,18.58,5897
20161201|2016-11-10 07:30,10,18.58,18.65,18.555,18.6,4340
20161201|2016-11-10 08:00,10,18.595,18.645,18.52,18.615,3927
20161201|2016-11-10 08:30,10,18.61,18.625,18.43,18.485,7403
20161201|2016-11-10 09:00,10,18.48,18.545,18.42,18.545,5963
20161201|2016-11-10 09:30,10,18.545,18.65,18.495,18.6,5751
20161201|2016-11-10 10:00,10,18.6,18.605,18.525,18.555,4890
20161201|2016-11-10 10:30,10,18.56,18.595,18.505,18.545,3350
20161201|2016-11-10 11:00,10,18.545,18.675,18.54,18.675,3524
20161201|2016-11-10 11:30,10,18.675,18.765,18.66,18.745,4482
20161201|2016-11-10 12:00,10,18.74,18.76,18.7,18.74,3763
20161201|2016-11-10 12:30,10,18.74,18.75,18.7,18.735,1048
20161201|2016-11-10 13:00,10,18.735,18.74,18.645,18.65,815
20161201|2016-11-10 13:30,10,18.645,18.68,18.56,18.585,1084
20161201|2016-11-10 14:00,10,18.58,18.605,18.545,18.545,885
20161201|2016-11-10 14:30,10,18.545,18.57,18.49,18.51,1113
20161201|2016-11-10 15:00,10,18.515,18.585,18.51,18.575,300
20161201|2016-11-10 15:30,10,18.585,18.61,18.57,18.605,186
20161201|2016-11-10 17:00,11,18.605,18.65,18.59,18.605,234
20161201|2016-11-10 17:30,11,18.605,18.635,18.605,18.615,140
20161201|2016-11-10 18:00,11,18.615,18.635,18.59,18.605,303
20161201|2016-11-10 18:30,11,18.6,18.625,18.55,18.58,1072
20161201|2016-11-10 19:00,11,18.585,18.625,18.5,18.56,2062
20161201|2016-11-10 19:30,11,18.55,18.565,18.43,18.435,1404
20161201|2016-11-10 20:00,11,18.43,18.51,18.355,18.485,2139
20161201|2016-11-10 20:30,11,18.49,18.55,18.44,18.525,1196
20161201|2016-11-10 21:00,11,18.525,18.545,18.505,18.515,489
20161201|2016-11-10 21:30,11,18.515,18.515,18.45,18.505,447
20161201|2016-11-10 22:00,11,18.5,18.585,18.485,18.55,484
20161201|2016-11-10 22:30,11,18.545,18.59,18.53,18.55,280
20161201|2016-11-10 23:00,11,18.545,18.555,18.5,18.505,189
20161201|2016-11-10 23:30,11,18.515,18.64,18.51,18.635,936
20161201|2016-11-11 00:00,11,18.64,18.68,18.615,18.66,913
20161201|2016-11-11 00:30,11,18.655,18.795,18.59,18.76,2108
20161201|2016-11-11 01:00,11,18.76,18.85,18.7,18.785,2443
20161201|2016-11-11 01:30,11,18.785,18.81,18.635,18.665,1720
20161201|2016-11-11 02:00,11,18.665,18.67,18.555,18.65,2130
20161201|2016-11-11 02:30,11,18.645,18.65,18.41,18.54,4308
20161201|2016-11-11 03:00,11,18.545,18.835,18.525,18.68,3900
20161201|2016-11-11 03:30,11,18.685,18.775,18.64,18.675,1358
20161201|2016-11-11 04:00,11,18.675,18.685,18.615,18.625,806
20161201|2016-11-11 04:30,11,18.625,18.635,18.54,18.575,1979
20161201|2016-11-11 05:00,11,18.575,18.625,18.54,18.56,850
20161201|2016-11-11 05:30,11,18.565,18.63,18.53,18.62,1151
20161201|2016-11-11 06:00,11,18.62,18.64,18.56,18.585,1312
20161201|2016-11-11 06:30,11,18.585,18.625,18.58,18.605,1084
20161201|2016-11-11 07:00,11,18.6,18.735,18.595,18.685,3284
20161201|2016-11-11 07:30,11,18.69,18.76,18.44,18.535,7212
20161201|2016-11-11 08:00,11,18.535,18.58,18.385,18.435,5491
20161201|2016-11-11 08:30,11,18.435,18.445,17.945,18,18924
20161201|2016-11-11 09:00,11,18,18.125,17.78,17.875,16826
20161201|2016-11-11 09:30,11,17.88,17.95,17.79,17.805,9079
20161201|2016-11-11 10:00,11,17.8,17.81,17.405,17.47,13479
20161201|2016-11-11 10:30,11,17.47,17.7,17.445,17.69,7578
20161201|2016-11-11 11:00,11,17.69,17.72,17.58,17.625,4375
20161201|2016-11-11 11:30,11,17.62,17.63,17.5,17.545,4028
20161201|2016-11-11 12:00,11,17.545,17.58,17.325,17.365,7573
20161201|2016-11-11 12:30,11,17.36,17.39,17.17,17.27,4945
20161201|2016-11-11 13:00,11,17.27,17.435,17.18,17.205,4283
20161201|2016-11-11 13:30,11,17.21,17.315,17.2,17.28,1204
20161201|2016-11-11 14:00,11,17.275,17.345,17.265,17.32,670
20161201|2016-11-11 14:30,11,17.325,17.36,17.305,17.335,1132
20161201|2016-11-11 15:00,11,17.34,17.36,17.275,17.345,399
20161201|2016-11-11 15:30,11,17.35,17.38,17.315,17.365,309
20161201|2016-11-13 17:00,14,17.39,17.49,17.36,17.46,886
20161201|2016-11-13 17:30,14,17.46,17.485,17.425,17.455,462
20161201|2016-11-13 18:00,14,17.45,17.48,17.165,17.3,2006
20161201|2016-11-13 18:30,14,17.295,17.325,17.205,17.29,986
20161201|2016-11-13 19:00,14,17.295,17.3,17.02,17.18,5203
20161201|2016-11-13 19:30,14,17.175,17.24,17.145,17.22,2566
20161201|2016-11-13 20:00,14,17.215,17.265,17.19,17.25,1052
20161201|2016-11-13 20:30,14,17.25,17.295,17.22,17.25,2070
20161201|2016-11-13 21:00,14,17.245,17.285,17.165,17.18,1075
20161201|2016-11-13 21:30,14,17.18,17.235,17.175,17.205,713
20161201|2016-11-13 22:00,14,17.2,17.22,17.15,17.205,576
20161201|2016-11-13 22:30,14,17.2,17.23,17.18,17.185,316
20161201|2016-11-13 23:00,14,17.19,17.22,17.115,17.125,781
20161201|2016-11-13 23:30,14,17.12,17.205,17.105,17.18,1963
20161201|2016-11-14 00:00,14,17.18,17.225,17.175,17.195,615
20161201|2016-11-14 00:30,14,17.195,17.21,17.17,17.19,674
20161201|2016-11-14 01:00,14,17.185,17.345,17.18,17.34,2361
20161201|2016-11-14 01:30,14,17.33,17.42,17.285,17.325,1216
20161201|2016-11-14 02:00,14,17.33,17.39,17.235,17.25,2317
20161201|2016-11-14 02:30,14,17.25,17.305,17.145,17.3,2247
20161201|2016-11-14 03:00,14,17.3,17.31,17.255,17.27,787
20161201|2016-11-14 03:30,14,17.27,17.405,17.225,17.355,2626
20161201|2016-11-14 04:00,14,17.355,17.37,17.06,17.215,4369
20161201|2016-11-14 04:30,14,17.215,17.26,17.15,17.25,1180
20161201|2016-11-14 05:00,14,17.25,17.26,17.15,17.175,1400
20161201|2016-11-14 05:30,14,17.185,17.23,17.115,17.195,1121
20161201|2016-11-14 06:00,14,17.195,17.225,17.155,17.2,1833
20161201|2016-11-14 06:30,14,17.2,17.215,17.16,17.205,563
20161201|2016-11-14 07:00,14,17.205,17.24,17.095,17.23,4833
20161201|2016-11-14 07:30,14,17.23,17.25,17.13,17.135,4216
20161201|2016-11-14 08:00,14,17.135,17.145,16.965,17.05,7249
20161201|2016-11-14 08:30,14,17.05,17.09,16.755,16.78,12062
20161201|2016-11-14 09:00,14,16.785,16.915,16.71,16.795,10919
20161201|2016-11-14 09:30,14,16.79,16.805,16.65,16.705,7247
20161201|2016-11-14 10:00,14,16.7,16.78,16.62,16.765,6332
20161201|2016-11-14 10:30,14,16.77,16.865,16.74,16.835,5355
20161201|2016-11-14 11:00,14,16.835,16.89,16.81,16.88,3716
20161201|2016-11-14 11:30,14,16.885,16.965,16.81,16.88,4287
20161201|2016-11-14 12:00,14,16.88,16.915,16.835,16.875,3491
20161201|2016-11-14 12:30,14,16.885,16.935,16.82,16.83,1371
20161201|2016-11-14 13:00,14,16.835,16.855,16.805,16.81,753
20161201|2016-11-14 13:30,14,16.81,16.835,16.79,16.815,639
20161201|2016-11-14 14:00,14,16.815,16.865,16.805,16.845,481
20161201|2016-11-14 14:30,14,16.845,16.86,16.815,16.845,482
20161201|2016-11-14 15:00,14,16.845,16.9,16.84,16.895,295
20161201|2016-11-14 15:30,14,16.895,16.935,16.875,16.91,234
20161201|2016-11-14 17:00,15,16.92,16.925,16.89,16.925,202
20161201|2016-11-14 17:30,15,16.92,16.955,16.92,16.94,219
20161201|2016-11-14 18:00,15,16.94,17.045,16.92,17.035,850
20161201|2016-11-14 18:30,15,17.03,17.045,16.99,17.035,604
20161201|2016-11-14 19:00,15,17.035,17.095,17.01,17.085,2496
20161201|2016-11-14 19:30,15,17.085,17.09,17.015,17.08,1678
20161201|2016-11-14 20:00,15,17.075,17.09,17.02,17.03,634
20161201|2016-11-14 20:30,15,17.035,17.04,17.005,17.035,678
20161201|2016-11-14 21:00,15,17.03,17.045,17.01,17.025,461
20161201|2016-11-14 21:30,15,17.025,17.035,17.01,17.02,188
20161201|2016-11-14 22:00,15,17.02,17.03,17.01,17.02,149
20161201|2016-11-14 22:30,15,17.025,17.025,16.965,16.99,367
20161201|2016-11-14 23:00,15,16.99,17.01,16.97,16.98,295
20161201|2016-11-14 23:30,15,16.98,17,16.905,16.93,1186
20161201|2016-11-15 00:00,15,16.93,17.005,16.93,16.995,1183
20161201|2016-11-15 00:30,15,16.995,17.025,16.97,17.005,960
20161201|2016-11-15 01:00,15,17.005,17.025,16.95,16.995,1029
20161201|2016-11-15 01:30,15,16.995,17.01,16.94,16.955,749
20161201|2016-11-15 02:00,15,16.95,17.06,16.94,17.03,1248
20161201|2016-11-15 02:30,15,17.025,17.085,17.005,17.05,1889
20161201|2016-11-15 03:00,15,17.045,17.06,16.995,17.045,1317
20161201|2016-11-15 03:30,15,17.04,17.06,16.995,17.05,1573
20161201|2016-11-15 04:00,15,17.05,17.05,16.995,17,575
20161201|2016-11-15 04:30,15,17,17.05,16.99,17.005,724
20161201|2016-11-15 05:00,15,17.005,17.01,16.985,17,448
20161201|2016-11-15 05:30,15,17,17.015,16.955,16.985,756
20161201|2016-11-15 06:00,15,16.98,16.985,16.91,16.945,1194
20161201|2016-11-15 06:30,15,16.945,16.95,16.85,16.92,1612
20161201|2016-11-15 07:00,15,16.92,16.97,16.87,16.88,2141
20161201|2016-11-15 07:30,15,16.89,16.995,16.82,16.915,5310
20161201|2016-11-15 08:00,15,16.91,16.96,16.86,16.905,2534
20161201|2016-11-15 08:30,15,16.9,17.06,16.87,17.02,5457
20161201|2016-11-15 09:00,15,17.015,17.135,17,17.015,5791
20161201|2016-11-15 09:30,15,17.01,17.085,17.01,17.075,3150
20161201|2016-11-15 10:00,15,17.075,17.12,17,17.1,3764
20161201|2016-11-15 10:30,15,17.09,17.105,17.035,17.045,1844
20161201|2016-11-15 11:00,15,17.045,17.06,17.02,17.03,1461
20161201|2016-11-15 11:30,15,17.03,17.08,17.02,17.065,1486
20161201|2016-11-15 12:00,15,17.065,17.09,17.02,17.045,2432
20161201|2016-11-15 12:30,15,17.045,17.045,16.94,16.965,973
20161201|2016-11-15 13:00,15,16.965,17.025,16.965,17.01,854
20161201|2016-11-15 13:30,15,17.005,17.04,16.98,17.015,446
20161201|2016-11-15 14:00,15,17.015,17.035,17.015,17.035,171
20161201|2016-11-15 14:30,15,17.035,17.08,17.025,17.065,583
20161201|2016-11-15 15:00,15,17.07,17.075,17.06,17.075,138
20161201|2016-11-15 15:30,15,17.075,17.08,17.06,17.06,100
20161201|2016-11-15 17:00,16,17.085,17.085,17.055,17.07,129
20161201|2016-11-15 17:30,16,17.07,17.075,17.055,17.075,108
20161201|2016-11-15 18:00,16,17.075,17.11,17.075,17.11,334
20161201|2016-11-15 18:30,16,17.11,17.115,17.09,17.1,180
20161201|2016-11-15 19:00,16,17.095,17.14,17.095,17.14,1003
20161201|2016-11-15 19:30,16,17.14,17.235,17.14,17.2,1906
20161201|2016-11-15 20:00,16,17.205,17.23,17.19,17.195,482
20161201|2016-11-15 20:30,16,17.195,17.22,17.175,17.2,575
20161201|2016-11-15 21:00,16,17.2,17.215,17.17,17.175,532
20161201|2016-11-15 21:30,16,17.18,17.195,17.165,17.19,216
20161201|2016-11-15 22:00,16,17.185,17.19,17.145,17.175,257
20161201|2016-11-15 22:30,16,17.18,17.185,17.115,17.12,426
20161201|2016-11-15 23:00,16,17.125,17.14,17.115,17.135,354
20161201|2016-11-15 23:30,16,17.14,17.175,17.13,17.16,584
20161201|2016-11-16 00:00,16,17.165,17.2,17.14,17.195,459
20161201|2016-11-16 00:30,16,17.195,17.21,17.13,17.14,958
20161201|2016-11-16 01:00,16,17.135,17.15,17.07,17.07,961
20161201|2016-11-16 01:30,16,17.065,17.07,16.97,17.035,1370
20161201|2016-11-16 02:00,16,17.03,17.045,16.99,17.02,992
20161201|2016-11-16 02:30,16,17.015,17.06,17.01,17.055,605
20161201|2016-11-16 03:00,16,17.045,17.075,17.025,17.035,341
20161201|2016-11-16 03:30,16,17.03,17.055,17.025,17.03,432
20161201|2016-11-16 04:00,16,17.03,17.03,16.97,16.975,600
20161201|2016-11-16 04:30,16,16.97,17.02,16.94,17.02,1036
20161201|2016-11-16 05:00,16,17.02,17.025,16.965,16.975,682
20161201|2016-11-16 05:30,16,16.975,16.995,16.92,16.93,621
20161201|2016-11-16 06:00,16,16.93,16.985,16.89,16.985,1444
20161201|2016-11-16 06:30,16,16.99,17.02,16.965,17.01,846
20161201|2016-11-16 07:00,16,17.005,17.035,16.96,17.01,2006
20161201|2016-11-16 07:30,16,17.015,17.06,16.985,17.02,3119
20161201|2016-11-16 08:00,16,17.025,17.09,17,17.07,2542
20161201|2016-11-16 08:30,16,17.065,17.07,16.935,16.955,3505
20161201|2016-11-16 09:00,16,16.955,16.99,16.855,16.875,4831
20161201|2016-11-16 09:30,16,16.88,16.915,16.865,16.87,3060
20161201|2016-11-16 10:00,16,16.87,16.92,16.855,16.88,2406
20161201|2016-11-16 10:30,16,16.885,16.955,16.885,16.95,2496
20161201|2016-11-16 11:00,16,16.945,17.005,16.94,16.975,1813
20161201|2016-11-16 11:30,16,16.975,17.005,16.96,16.97,1104
20161201|2016-11-16 12:00,16,16.965,16.975,16.91,16.93,1940
20161201|2016-11-16 12:30,16,16.93,16.945,16.88,16.905,752
20161201|2016-11-16 13:00,16,16.9,16.95,16.9,16.905,591
20161201|2016-11-16 13:30,16,16.905,16.95,16.9,16.935,367
20161201|2016-11-16 14:00,16,16.935,16.96,16.92,16.95,377
20161201|2016-11-16 14:30,16,16.95,16.955,16.93,16.95,253
20161201|2016-11-16 15:00,16,16.95,16.96,16.945,16.95,75
20161201|2016-11-16 15:30,16,16.95,16.98,16.945,16.98,163
20161201|2016-11-16 17:00,17,16.96,16.99,16.96,16.99,111
20161201|2016-11-16 17:30,17,16.985,16.995,16.975,16.98,78
20161201|2016-11-16 18:00,17,16.98,17.015,16.97,16.985,277
20161201|2016-11-16 18:30,17,16.98,17,16.97,16.975,255
20161201|2016-11-16 19:00,17,16.97,16.99,16.93,16.945,1200
20161201|2016-11-16 19:30,17,16.95,16.975,16.945,16.975,413
20161201|2016-11-16 20:00,17,16.975,16.975,16.935,16.945,497
20161201|2016-11-16 20:30,17,16.945,16.97,16.945,16.965,316
20161201|2016-11-16 21:00,17,16.97,16.98,16.96,16.97,262
20161201|2016-11-16 21:30,17,16.955,16.97,16.945,16.955,264
20161201|2016-11-16 22:00,17,16.95,16.96,16.94,16.95,134
20161201|2016-11-16 22:30,17,16.945,16.95,16.935,16.935,149
20161201|2016-11-16 23:00,17,16.94,16.97,16.94,16.97,113
20161201|2016-11-16 23:30,17,16.965,16.975,16.955,16.965,487
20161201|2016-11-17 00:00,17,16.965,16.965,16.945,16.945,338
20161201|2016-11-17 00:30,17,16.95,16.96,16.915,16.925,593
20161201|2016-11-17 01:00,17,16.925,16.95,16.915,16.94,334
20161201|2016-11-17 01:30,17,16.945,16.995,16.925,16.995,502
20161201|2016-11-17 02:00,17,16.99,17.075,16.99,17.05,1533
20161201|2016-11-17 02:30,17,17.05,17.08,17.02,17.08,796
20161201|2016-11-17 03:00,17,17.075,17.08,17.005,17.03,560
20161201|2016-11-17 03:30,17,17.025,17.05,17.01,17.03,257
20161201|2016-11-17 04:00,17,17.025,17.04,16.99,17.035,497
20161201|2016-11-17 04:30,17,17.04,17.075,17.035,17.06,523
20161201|2016-11-17 05:00,17,17.065,17.065,17.035,17.045,224
20161201|2016-11-17 05:30,17,17.045,17.05,17.025,17.03,373
20161201|2016-11-17 06:00,17,17.025,17.035,16.98,17.02,996
20161201|2016-11-17 06:30,17,17.015,17.03,16.975,17,680
20161201|2016-11-17 07:00,17,16.995,17.02,16.935,16.975,2465
20161201|2016-11-17 07:30,17,16.975,16.99,16.87,16.925,4126
20161201|2016-11-17 08:00,17,16.925,17,16.915,16.975,1915
20161201|2016-11-17 08:30,17,16.975,17.005,16.94,16.965,2329
20161201|2016-11-17 09:00,17,16.965,17.045,16.925,16.95,3162
20161201|2016-11-17 09:30,17,16.95,16.995,16.905,16.985,2581
20161201|2016-11-17 10:00,17,16.985,17.03,16.96,16.96,1863
20161201|2016-11-17 10:30,17,16.96,16.965,16.9,16.925,2006
20161201|2016-11-17 11:00,17,16.925,16.945,16.91,16.935,1393
20161201|2016-11-17 11:30,17,16.935,16.94,16.78,16.8,5185
20161201|2016-11-17 12:00,17,16.795,16.8,16.74,16.79,4187
20161201|2016-11-17 12:30,17,16.785,16.79,16.625,16.67,3212
20161201|2016-11-17 13:00,17,16.665,16.715,16.605,16.63,3069
20161201|2016-11-17 13:30,17,16.635,16.69,16.625,16.635,1096
20161201|2016-11-17 14:00,17,16.635,16.64,16.575,16.605,934
20161201|2016-11-17 14:30,17,16.605,16.7,16.6,16.69,863
20161201|2016-11-17 15:00,17,16.685,16.705,16.675,16.675,245
20161201|2016-11-17 15:30,17,16.675,16.68,16.64,16.655,231
20161201|2016-11-17 17:00,18,16.67,16.725,16.66,16.71,377
20161201|2016-11-17 17:30,18,16.7,16.715,16.65,16.665,343
20161201|2016-11-17 18:00,18,16.66,16.685,16.6,16.635,748
20161201|2016-11-17 18:30,18,16.635,16.66,16.61,16.655,464
20161201|2016-11-17 19:00,18,16.655,16.7,16.62,16.655,1743
20161201|2016-11-17 19:30,18,16.645,16.65,16.545,16.555,1987
20161201|2016-11-17 20:00,18,16.55,16.57,16.525,16.57,1116
20161201|2016-11-17 20:30,18,16.565,16.59,16.545,16.56,555
20161201|2016-11-17 21:00,18,16.555,16.585,16.545,16.58,676
20161201|2016-11-17 21:30,18,16.58,16.61,16.57,16.605,569
20161201|2016-11-17 22:00,18,16.605,16.625,16.59,16.62,462
20161201|2016-11-17 22:30,18,16.62,16.625,16.6,16.62,172
20161201|2016-11-17 23:00,18,16.62,16.62,16.6,16.61,292
20161201|2016-11-17 23:30,18,16.61,16.61,16.56,16.57,1094
20161201|2016-11-18 00:00,18,16.57,16.6,16.565,16.595,581
20161201|2016-11-18 00:30,18,16.595,16.64,16.59,16.6,1180
20161201|2016-11-18 01:00,18,16.605,16.63,16.59,16.59,718
20161201|2016-11-18 01:30,18,16.585,16.605,16.54,16.59,1146
20161201|2016-11-18 02:00,18,16.6,16.605,16.53,16.55,775
20161201|2016-11-18 02:30,18,16.55,16.6,16.51,16.585,1028
20161201|2016-11-18 03:00,18,16.585,16.59,16.54,16.545,449
20161201|2016-11-18 03:30,18,16.545,16.555,16.455,16.485,1903
20161201|2016-11-18 04:00,18,16.495,16.51,16.48,16.485,562
20161201|2016-11-18 04:30,18,16.48,16.495,16.43,16.49,1395
20161201|2016-11-18 05:00,18,16.49,16.525,16.47,16.485,581
20161201|2016-11-18 05:30,18,16.485,16.6,16.47,16.575,1370
20161201|2016-11-18 06:00,18,16.58,16.605,16.525,16.595,2031
20161201|2016-11-18 06:30,18,16.595,16.64,16.535,16.585,2262
20161201|2016-11-18 07:00,18,16.59,16.745,16.59,16.73,3320
20161201|2016-11-18 07:30,18,16.73,16.74,16.61,16.625,3201
20161201|2016-11-18 08:00,18,16.63,16.655,16.595,16.615,2069
20161201|2016-11-18 08:30,18,16.615,16.695,16.6,16.63,3627
20161201|2016-11-18 09:00,18,16.63,16.665,16.55,16.575,3619
20161201|2016-11-18 09:30,18,16.57,16.575,16.435,16.465,6333
20161201|2016-11-18 10:00,18,16.47,16.52,16.45,16.515,3339
20161201|2016-11-18 10:30,18,16.515,16.58,16.51,16.575,2798
20161201|2016-11-18 11:00,18,16.575,16.575,16.525,16.55,1549
20161201|2016-11-18 11:30,18,16.555,16.575,16.51,16.515,1108
20161201|2016-11-18 12:00,18,16.515,16.65,16.515,16.625,2559
20161201|2016-11-18 12:30,18,16.62,16.63,16.59,16.615,669
20161201|2016-11-18 13:00,18,16.62,16.63,16.605,16.61,1059
20161201|2016-11-18 13:30,18,16.61,16.62,16.58,16.59,256
20161201|2016-11-18 14:00,18,16.59,16.59,16.545,16.57,429
20161201|2016-11-18 14:30,18,16.57,16.575,16.555,16.57,328
20161201|2016-11-18 15:00,18,16.575,16.6,16.565,16.595,208
20161201|2016-11-18 15:30,18,16.59,16.595,16.525,16.54,266
20161201|2016-11-20 17:00,21,16.6,16.645,16.555,16.56,200
20161201|2016-11-20 17:30,21,16.555,16.57,16.53,16.55,155
20161201|2016-11-20 18:00,21,16.55,16.615,16.55,16.6,370
20161201|2016-11-20 18:30,21,16.6,16.63,16.58,16.58,415
20161201|2016-11-20 19:00,21,16.585,16.63,16.58,16.625,730
20161201|2016-11-20 19:30,21,16.63,16.675,16.625,16.65,959
20161201|2016-11-20 20:00,21,16.655,16.69,16.64,16.67,517
20161201|2016-11-20 20:30,21,16.67,16.69,16.63,16.65,1155
20161201|2016-11-20 21:00,21,16.65,16.665,16.625,16.64,470
20161201|2016-11-20 21:30,21,16.64,16.645,16.595,16.62,492
20161201|2016-11-20 22:00,21,16.625,16.635,16.62,16.63,149
20161201|2016-11-20 22:30,21,16.625,16.645,16.61,16.64,140
20161201|2016-11-20 23:00,21,16.635,16.655,16.635,16.65,315
20161201|2016-11-20 23:30,21,16.65,16.7,16.645,16.675,766
20161201|2016-11-21 00:00,21,16.68,16.695,16.66,16.685,457
20161201|2016-11-21 00:30,21,16.68,16.71,16.675,16.695,805
20161201|2016-11-21 01:00,21,16.695,16.715,16.665,16.7,986
20161201|2016-11-21 01:30,21,16.7,16.73,16.69,16.72,906
20161201|2016-11-21 02:00,21,16.72,16.72,16.695,16.71,801
20161201|2016-11-21 02:30,21,16.715,16.74,16.675,16.73,668
20161201|2016-11-21 03:00,21,16.735,16.755,16.68,16.69,1230
20161201|2016-11-21 03:30,21,16.69,16.7,16.675,16.69,370
20161201|2016-11-21 04:00,21,16.69,16.705,16.66,16.665,376
20161201|2016-11-21 04:30,21,16.67,16.695,16.665,16.675,385
20161201|2016-11-21 05:00,21,16.675,16.685,16.665,16.68,468
20161201|2016-11-21 05:30,21,16.675,16.71,16.675,16.69,392
20161201|2016-11-21 06:00,21,16.695,16.735,16.655,16.665,996
20161201|2016-11-21 06:30,21,16.66,16.685,16.655,16.665,416
20161201|2016-11-21 07:00,21,16.665,16.7,16.56,16.625,2275
20161201|2016-11-21 07:30,21,16.625,16.655,16.615,16.645,1521
20161201|2016-11-21 08:00,21,16.64,16.64,16.575,16.605,1768
20161201|2016-11-21 08:30,21,16.605,16.71,16.595,16.64,2713
20161201|2016-11-21 09:00,21,16.63,16.685,16.625,16.635,1849
20161201|2016-11-21 09:30,21,16.635,16.66,16.58,16.585,1838
20161201|2016-11-21 10:00,21,16.585,16.6,16.54,16.56,1908
20161201|2016-11-21 10:30,21,16.555,16.575,16.53,16.565,1476
20161201|2016-11-21 11:00,21,16.565,16.615,16.56,16.605,1418
20161201|2016-11-21 11:30,21,16.605,16.605,16.55,16.565,1187
20161201|2016-11-21 12:00,21,16.56,16.58,16.505,16.52,2190
20161201|2016-11-21 12:30,21,16.515,16.545,16.51,16.525,592
20161201|2016-11-21 13:00,21,16.53,16.565,16.525,16.56,636
20161201|2016-11-21 13:30,21,16.56,16.585,16.54,16.58,603
20161201|2016-11-21 14:00,21,16.58,16.605,16.55,16.565,443
20161201|2016-11-21 14:30,21,16.57,16.58,16.55,16.57,375
20161201|2016-11-21 15:00,21,16.57,16.595,16.57,16.58,203
20161201|2016-11-21 15:30,21,16.57,16.59,16.565,16.57,146
20161201|2016-11-21 17:00,22,16.58,16.6,16.565,16.595,102
20161201|2016-11-21 17:30,22,16.595,16.695,16.585,16.67,567
20161201|2016-11-21 18:00,22,16.675,16.715,16.65,16.7,551
20161201|2016-11-21 18:30,22,16.7,16.7,16.665,16.685,362
20161201|2016-11-21 19:00,22,16.685,16.765,16.655,16.765,2261
20161201|2016-11-21 19:30,22,16.765,16.855,16.745,16.825,2130
20161201|2016-11-21 20:00,22,16.825,16.83,16.765,16.78,959
20161201|2016-11-21 20:30,22,16.785,16.79,16.74,16.76,674
20161201|2016-11-21 21:00,22,16.755,16.785,16.74,16.78,562
20161201|2016-11-21 21:30,22,16.78,16.81,16.77,16.785,365
20161201|2016-11-21 22:00,22,16.78,16.8,16.77,16.795,239
20161201|2016-11-21 22:30,22,16.795,16.805,16.785,16.8,369
20161201|2016-11-21 23:00,22,16.8,16.81,16.78,16.79,187
20161201|2016-11-21 23:30,22,16.79,16.87,16.79,16.83,1047
20161201|2016-11-22 00:00,22,16.83,16.85,16.795,16.825,693
20161201|2016-11-22 00:30,22,16.825,16.835,16.73,16.75,796
20161201|2016-11-22 01:00,22,16.75,16.76,16.69,16.72,979
20161201|2016-11-22 01:30,22,16.725,16.82,16.72,16.81,792
20161201|2016-11-22 02:00,22,16.81,16.82,16.765,16.815,907
20161201|2016-11-22 02:30,22,16.82,16.87,16.805,16.825,1106
20161201|2016-11-22 03:00,22,16.825,16.885,16.82,16.86,733
20161201|2016-11-22 03:30,22,16.86,16.86,16.815,16.835,802
20161201|2016-11-22 04:00,22,16.835,16.865,16.81,16.815,432
20161201|2016-11-22 04:30,22,16.815,16.825,16.775,16.78,497
20161201|2016-11-22 05:00,22,16.78,16.825,16.77,16.8,768
20161201|2016-11-22 05:30,22,16.805,16.815,16.76,16.76,735
20161201|2016-11-22 06:00,22,16.765,16.79,16.74,16.775,937
20161201|2016-11-22 06:30,22,16.77,16.785,16.745,16.755,740
20161201|2016-11-22 07:00,22,16.755,16.835,16.725,16.745,2248
20161201|2016-11-22 07:30,22,16.745,16.755,16.68,16.71,2058
20161201|2016-11-22 08:00,22,16.71,16.755,16.705,16.73,1502
20161201|2016-11-22 08:30,22,16.73,16.745,16.63,16.66,3159
20161201|2016-11-22 09:00,22,16.655,16.7,16.52,16.555,5385
20161201|2016-11-22 09:30,22,16.555,16.61,16.53,16.59,2359
20161201|2016-11-22 10:00,22,16.595,16.625,16.575,16.6,1763
20161201|2016-11-22 10:30,22,16.6,16.655,16.6,16.645,1465
20161201|2016-11-22 11:00,22,16.64,16.73,16.63,16.7,2039
20161201|2016-11-22 11:30,22,16.7,16.72,16.685,16.705,758
20161201|2016-11-22 12:00,22,16.705,16.71,16.625,16.645,1709
20161201|2016-11-22 12:30,22,16.64,16.665,16.625,16.65,743
20161201|2016-11-22 13:00,22,16.645,16.65,16.6,16.61,659
20161201|2016-11-22 13:30,22,16.615,16.635,16.585,16.615,355
20161201|2016-11-22 14:00,22,16.61,16.635,16.6,16.63,305
20161201|2016-11-22 14:30,22,16.635,16.65,16.625,16.65,301
20161201|2016-11-22 15:00,22,16.645,16.65,16.625,16.635,135
20161201|2016-11-22 15:30,22,16.625,16.64,16.615,16.63,80
20161201|2016-11-22 17:00,23,16.645,16.68,16.64,16.665,187
20161201|2016-11-22 17:30,23,16.66,16.67,16.655,16.665,77
20161201|2016-11-22 18:00,23,16.665,16.685,16.65,16.66,169
20161201|2016-11-22 18:30,23,16.665,16.67,16.64,16.65,148
20161201|2016-11-22 19:00,23,16.645,16.665,16.625,16.66,685
20161201|2016-11-22 19:30,23,16.665,16.695,16.655,16.685,367
20161201|2016-11-22 20:00,23,16.685,16.695,16.675,16.695,177
20161201|2016-11-22 20:30,23,16.69,16.725,16.685,16.725,502
20161201|2016-11-22 21:00,23,16.725,16.725,16.7,16.705,518
20161201|2016-11-22 21:30,23,16.7,16.705,16.66,16.675,391
20161201|2016-11-22 22:00,23,16.675,16.675,16.64,16.655,217
20161201|2016-11-22 22:30,23,16.655,16.665,16.65,16.66,162
20161201|2016-11-22 23:00,23,16.66,16.675,16.66,16.675,148
20161201|2016-11-22 23:30,23,16.67,16.68,16.605,16.62,852
20161201|2016-11-23 00:00,23,16.615,16.645,16.605,16.64,418
20161201|2016-11-23 00:30,23,16.64,16.665,16.635,16.66,380
20161201|2016-11-23 01:00,23,16.66,16.665,16.635,16.655,407
20161201|2016-11-23 01:30,23,16.655,16.66,16.63,16.63,249
20161201|2016-11-23 02:00,23,16.635,16.635,16.605,16.61,646
20161201|2016-11-23 02:30,23,16.615,16.66,16.56,16.65,1271
20161201|2016-11-23 03:00,23,16.65,16.665,16.615,16.63,572
20161201|2016-11-23 03:30,23,16.635,16.675,16.625,16.66,562
20161201|2016-11-23 04:00,23,16.66,16.66,16.615,16.64,405
20161201|2016-11-23 04:30,23,16.645,16.645,16.615,16.625,368
20161201|2016-11-23 05:00,23,16.625,16.645,16.615,16.625,399
20161201|2016-11-23 05:30,23,16.625,16.64,16.59,16.6,487
20161201|2016-11-23 06:00,23,16.595,16.6,16.535,16.555,1729
20161201|2016-11-23 06:30,23,16.555,16.595,16.53,16.55,708
20161201|2016-11-23 07:00,23,16.545,16.56,16.46,16.51,2889
20161201|2016-11-23 07:30,23,16.505,16.505,16.34,16.34,7766
20161201|2016-11-23 08:00,23,16.34,16.35,16.175,16.335,8078
20161201|2016-11-23 08:30,23,16.335,16.335,16.22,16.245,3228
20161201|2016-11-23 09:00,23,16.24,16.29,16.175,16.18,4564
20161201|2016-11-23 09:30,23,16.185,16.255,16.155,16.25,3585
20161201|2016-11-23 10:00,23,16.25,16.41,16.245,16.32,4774
20161201|2016-11-23 10:30,23,16.325,16.42,16.305,16.335,2370
20161201|2016-11-23 11:00,23,16.34,16.385,16.32,16.38,1051
20161201|2016-11-23 11:30,23,16.38,16.435,16.365,16.4,1338
20161201|2016-11-23 12:00,23,16.395,16.435,16.375,16.39,1992
20161201|2016-11-23 12:30,23,16.395,16.455,16.375,16.395,948
20161201|2016-11-23 13:00,23,16.4,16.425,16.345,16.385,1742
20161201|2016-11-23 13:30,23,16.38,16.39,16.355,16.355,420
20161201|2016-11-23 14:00,23,16.355,16.385,16.35,16.36,284
20161201|2016-11-23 14:30,23,16.365,16.37,16.34,16.34,383
20161201|2016-11-23 15:00,23,16.345,16.385,16.345,16.365,167
20161201|2016-11-23 15:30,23,16.365,16.37,16.34,16.35,157
20161201|2016-11-23 17:00,25,16.375,16.39,16.33,16.33,116
20161201|2016-11-23 17:30,25,16.335,16.36,16.3,16.34,234
20161201|2016-11-23 18:00,25,16.345,16.345,16.285,16.3,400
20161201|2016-11-23 18:30,25,16.295,16.31,16.265,16.29,534
20161201|2016-11-23 19:00,25,16.3,16.31,16.225,16.275,1333
20161201|2016-11-23 19:30,25,16.275,16.305,16.255,16.285,801
20161201|2016-11-23 20:00,25,16.29,16.305,16.25,16.285,600
20161201|2016-11-23 20:30,25,16.285,16.305,16.245,16.25,755
20161201|2016-11-23 21:00,25,16.245,16.26,16.21,16.26,727
20161201|2016-11-23 21:30,25,16.26,16.295,16.26,16.27,569
20161201|2016-11-23 22:00,25,16.27,16.31,16.26,16.295,248
20161201|2016-11-23 22:30,25,16.3,16.315,16.28,16.305,323
20161201|2016-11-23 23:00,25,16.305,16.31,16.285,16.3,184
20161201|2016-11-23 23:30,25,16.3,16.305,16.27,16.3,419
20161201|2016-11-24 00:00,25,16.3,16.3,16.265,16.285,436
20161201|2016-11-24 00:30,25,16.285,16.305,16.25,16.29,745
20161201|2016-11-24 01:00,25,16.295,16.375,16.29,16.36,745
20161201|2016-11-24 01:30,25,16.355,16.355,16.275,16.285,937
20161201|2016-11-24 02:00,25,16.285,16.315,16.25,16.28,1004
20161201|2016-11-24 02:30,25,16.28,16.345,16.275,16.32,582
20161201|2016-11-24 03:00,25,16.32,16.375,16.305,16.345,1017
20161201|2016-11-24 03:30,25,16.345,16.38,16.325,16.355,913
20161201|2016-11-24 04:00,25,16.355,16.36,16.315,16.315,412
20161201|2016-11-24 04:30,25,16.31,16.36,16.31,16.335,453
20161201|2016-11-24 05:00,25,16.34,16.375,16.33,16.34,215
20161201|2016-11-24 05:30,25,16.34,16.345,16.28,16.31,626
20161201|2016-11-24 06:00,25,16.315,16.325,16.285,16.3,628
20161201|2016-11-24 06:30,25,16.3,16.3,16.26,16.285,375
20161201|2016-11-24 07:00,25,16.285,16.315,16.265,16.31,1008
20161201|2016-11-24 07:30,25,16.31,16.365,16.295,16.34,936
20161201|2016-11-24 08:00,25,16.34,16.385,16.325,16.355,1013
20161201|2016-11-24 08:30,25,16.355,16.39,16.35,16.38,724
20161201|2016-11-24 09:00,25,16.38,16.385,16.35,16.38,630
20161201|2016-11-24 09:30,25,16.38,16.39,16.335,16.34,640
20161201|2016-11-24 10:00,25,16.335,16.365,16.335,16.345,523
20161201|2016-11-24 10:30,25,16.345,16.36,16.315,16.32,399
20161201|2016-11-24 11:00,25,16.32,16.335,16.295,16.3,492
20161201|2016-11-24 11:30,25,16.3,16.32,16.26,16.315,362
20161201|2016-11-24 17:00,25,16.31,16.355,16.31,16.335,147
20161201|2016-11-24 17:30,25,16.34,16.35,16.335,16.34,53
20161201|2016-11-24 18:00,25,16.34,16.345,16.295,16.3,388
20161201|2016-11-24 18:30,25,16.3,16.31,16.28,16.28,258
20161201|2016-11-24 19:00,25,16.28,16.285,16.17,16.195,2518
20161201|2016-11-24 19:30,25,16.195,16.24,16.165,16.165,841
20161201|2016-11-24 20:00,25,16.165,16.235,16.15,16.21,928
20161201|2016-11-24 20:30,25,16.21,16.265,16.205,16.245,747
20161201|2016-11-24 21:00,25,16.245,16.28,16.22,16.26,710
20161201|2016-11-24 21:30,25,16.255,16.29,16.25,16.285,257
20161201|2016-11-24 22:00,25,16.29,16.29,16.26,16.28,199
20161201|2016-11-24 22:30,25,16.275,16.285,16.255,16.275,161
20161201|2016-11-24 23:00,25,16.28,16.31,16.265,16.3,580
20161201|2016-11-24 23:30,25,16.3,16.345,16.3,16.335,664
20161201|2016-11-25 00:00,25,16.335,16.365,16.33,16.34,725
20161201|2016-11-25 00:30,25,16.34,16.38,16.33,16.36,1044
20161201|2016-11-25 01:00,25,16.355,16.485,16.355,16.45,2352
20161201|2016-11-25 01:30,25,16.445,16.445,16.375,16.395,929
20161201|2016-11-25 02:00,25,16.395,16.46,16.375,16.455,1307
20161201|2016-11-25 02:30,25,16.46,16.51,16.41,16.42,1199
20161201|2016-11-25 03:00,25,16.415,16.43,16.365,16.405,656
20161201|2016-11-25 03:30,25,16.405,16.43,16.37,16.42,528
20161201|2016-11-25 04:00,25,16.43,16.46,16.405,16.44,732
20161201|2016-11-25 04:30,25,16.44,16.485,16.42,16.465,628
20161201|2016-11-25 05:00,25,16.47,16.475,16.43,16.45,547
20161201|2016-11-25 05:30,25,16.455,16.46,16.4,16.41,666
20161201|2016-11-25 06:00,25,16.41,16.47,16.41,16.46,1066
20161201|2016-11-25 06:30,25,16.455,16.465,16.425,16.43,458
20161201|2016-11-25 07:00,25,16.435,16.48,16.42,16.465,1502
20161201|2016-11-25 07:30,25,16.465,16.495,16.435,16.495,1361
20161201|2016-11-25 08:00,25,16.49,16.575,16.47,16.54,2385
20161201|2016-11-25 08:30,25,16.545,16.55,16.475,16.485,1780
20161201|2016-11-25 09:00,25,16.48,16.515,16.465,16.495,1905
20161201|2016-11-25 09:30,25,16.495,16.545,16.485,16.52,1072
20161201|2016-11-25 10:00,25,16.525,16.535,16.47,16.475,1319
20161201|2016-11-25 10:30,25,16.475,16.5,16.42,16.49,1651
20161201|2016-11-25 11:00,25,16.485,16.51,16.45,16.455,962
20161201|2016-11-25 11:30,25,16.46,16.48,16.435,16.47,626
20161201|2016-11-25 12:00,25,16.47,16.505,16.46,16.505,410
20161201|2016-11-25 12:30,25,16.5,16.52,16.49,16.52,166
20161201|2016-11-27 17:00,28,16.56,16.56,16.435,16.495,307
20161201|2016-11-27 17:30,28,16.505,16.545,16.47,16.525,248
20161201|2016-11-27 18:00,28,16.52,16.585,16.515,16.56,488
20161201|2016-11-27 18:30,28,16.555,16.655,16.555,16.635,661
20161201|2016-11-27 19:00,28,16.635,16.705,16.635,16.695,1467
20161201|2016-11-27 19:30,28,16.7,16.78,16.7,16.78,1373
20161201|2016-11-27 20:00,28,16.78,16.795,16.735,16.77,763
20161201|2016-11-27 20:30,28,16.77,16.83,16.745,16.76,970
20161201|2016-11-27 21:00,28,16.76,16.77,16.74,16.75,515
20161201|2016-11-27 21:30,28,16.75,16.755,16.73,16.73,176
20161201|2016-11-27 22:00,28,16.73,16.79,16.72,16.79,272
20161201|2016-11-27 22:30,28,16.785,16.8,16.775,16.8,432
20161201|2016-11-27 23:00,28,16.795,16.8,16.775,16.795,220
20161201|2016-11-27 23:30,28,16.8,16.85,16.77,16.79,986
20161201|2016-11-28 00:00,28,16.795,16.8,16.745,16.775,667
20161201|2016-11-28 00:30,28,16.775,16.795,16.755,16.77,334
20161201|2016-11-28 01:00,28,16.77,16.825,16.75,16.8,676
20161201|2016-11-28 01:30,28,16.805,16.84,16.795,16.82,457
20161201|2016-11-28 02:00,28,16.82,16.84,16.77,16.8,1038
20161201|2016-11-28 02:30,28,16.795,16.83,16.74,16.745,923
20161201|2016-11-28 03:00,28,16.75,16.77,16.7,16.71,1108
20161201|2016-11-28 03:30,28,16.715,16.735,16.66,16.7,994
20161201|2016-11-28 04:00,28,16.7,16.7,16.64,16.665,598
20161201|2016-11-28 04:30,28,16.67,16.715,16.63,16.69,669
20161201|2016-11-28 05:00,28,16.69,16.71,16.66,16.675,663
20161201|2016-11-28 05:30,28,16.675,16.69,16.635,16.67,559
20161201|2016-11-28 06:00,28,16.67,16.695,16.65,16.67,676
20161201|2016-11-28 06:30,28,16.67,16.675,16.6,16.635,1006
20161201|2016-11-28 07:00,28,16.64,16.67,16.575,16.625,1543
20161201|2016-11-28 07:30,28,16.62,16.645,16.53,16.55,1479
20161201|2016-11-28 08:00,28,16.555,16.59,16.545,16.56,1087
20161201|2016-11-28 08:30,28,16.565,16.585,16.465,16.565,5440
20161201|2016-11-28 09:00,28,16.565,16.665,16.535,16.63,1878
20161201|2016-11-28 09:30,28,16.63,16.66,16.6,16.645,1464
20161201|2016-11-28 10:00,28,16.65,16.67,16.615,16.625,1045
20161201|2016-11-28 10:30,28,16.62,16.625,16.555,16.56,806
20161201|2016-11-28 11:00,28,16.565,16.58,16.54,16.58,700
20161201|2016-11-28 11:30,28,16.58,16.585,16.515,16.57,961
20161201|2016-11-28 12:00,28,16.57,16.6,16.56,16.58,942
20161201|2016-11-28 12:30,28,16.58,16.605,16.565,16.605,215
20161201|2016-11-28 13:00,28,16.61,16.63,16.58,16.585,289
20161201|2016-11-28 13:30,28,16.59,16.59,16.57,16.57,246
20161201|2016-11-28 14:00,28,16.565,16.595,16.565,16.575,204
20161201|2016-11-28 14:30,28,16.575,16.6,16.575,16.595,248
20161201|2016-11-28 15:00,28,16.6,16.61,16.59,16.61,89
20161201|2016-11-28 15:30,28,16.605,16.63,16.545,16.575,177
20161201|2016-11-28 17:00,29,16.605,16.66,16.605,16.65,134
20161201|2016-11-28 17:30,29,16.655,16.665,16.64,16.66,27
20161201|2016-11-28 18:00,29,16.65,16.67,16.65,16.655,24
20161201|2016-11-28 18:30,29,16.665,16.665,16.61,16.61,17
20161201|2016-11-28 19:00,29,16.63,16.63,16.56,16.585,89
20161201|2016-11-28 19:30,29,16.585,16.65,16.585,16.635,37
20161201|2016-11-28 20:00,29,16.635,16.64,16.615,16.615,68
20161201|2016-11-28 20:30,29,16.625,16.655,16.6,16.615,53
20161201|2016-11-28 21:00,29,16.61,16.62,16.55,16.57,47
20161201|2016-11-28 21:30,29,16.555,16.57,16.55,16.55,38
20161201|2016-11-28 22:00,29,16.555,16.59,16.545,16.57,57
20161201|2016-11-28 22:30,29,16.57,16.58,16.57,16.57,38
20161201|2016-11-28 23:00,29,16.58,16.585,16.575,16.575,6
20161201|2016-11-28 23:30,29,16.565,16.58,16.53,16.57,23
20161201|2016-11-29 00:00,29,16.575,16.605,16.575,16.595,16
20161201|2016-11-29 00:30,29,16.6,16.615,16.58,16.59,44
20161201|2016-11-29 01:00,29,16.58,16.595,16.565,16.57,67
20161201|2016-11-29 01:30,29,16.57,16.585,16.555,16.57,294
20161201|2016-11-29 02:00,29,16.565,16.59,16.55,16.59,256
20161201|2016-11-29 02:30,29,16.57,16.59,16.555,16.565,81
20161201|2016-11-29 03:00,29,16.565,16.565,16.41,16.46,352
20161201|2016-11-29 03:30,29,16.48,16.515,16.475,16.49,25
20161201|2016-11-29 04:00,29,16.485,16.525,16.47,16.51,221
20161201|2016-11-29 04:30,29,16.51,16.52,16.505,16.52,15
20161201|2016-11-29 05:00,29,16.525,16.56,16.525,16.555,21
20161201|2016-11-29 05:30,29,16.53,16.535,16.515,16.515,36
20161201|2016-11-29 06:00,29,16.52,16.52,16.445,16.45,93
20161201|2016-11-29 06:30,29,16.46,16.465,16.435,16.45,49
20161201|2016-11-29 07:00,29,16.455,16.465,16.43,16.46,51
20161201|2016-11-29 07:30,29,16.445,16.45,16.39,16.4,245
20161201|2016-11-29 08:00,29,16.4,16.45,16.39,16.405,112
20161201|2016-11-29 08:30,29,16.405,16.52,16.395,16.465,224
20161201|2016-11-29 09:00,29,16.46,16.545,16.425,16.515,252
20161201|2016-11-29 09:30,29,16.52,16.59,16.51,16.555,128
20161201|2016-11-29 10:00,29,16.56,16.56,16.5,16.52,176
20161201|2016-11-29 10:30,29,16.515,16.575,16.515,16.575,61
20161201|2016-11-29 11:00,29,16.58,16.635,16.575,16.625,173
20161201|2016-11-29 11:30,29,16.615,16.65,16.61,16.615,73
20161201|2016-11-29 12:00,29,16.615,16.7,16.615,16.66,113
20161201|2016-11-29 12:30,29,16.66,16.68,16.64,16.67,62
20161201|2016-11-29 13:00,29,16.645,16.655,16.63,16.63,31
20161201|2016-11-29 13:30,29,16.635,16.65,16.63,16.645,27
20161201|2016-11-29 14:00,29,16.645,16.645,16.63,16.635,25
20161201|2016-11-29 14:30,29,16.635,16.635,16.59,16.59,144
20161201|2016-11-29 15:00,29,16.595,16.6,16.59,16.6,23
20161201|2016-11-29 15:30,29,16.595,16.595,16.585,16.585,7
20161201|2016-11-29 17:00,30,16.545,16.6,16.545,16.6,8
20161201|2016-11-29 17:30,30,16.625,16.63,16.625,16.63,6
20161201|2016-11-29 18:30,30,16.575,16.575,16.575,16.575,1
20161201|2016-11-29 19:00,30,16.61,16.61,16.605,16.605,2
20161201|2016-11-29 19:30,30,16.645,16.69,16.645,16.69,8
20161201|2016-11-29 20:00,30,16.69,16.69,16.69,16.69,2
20161201|2016-11-29 20:30,30,16.675,16.675,16.64,16.64,2
20161201|2016-11-29 21:00,30,16.615,16.615,16.615,16.615,2
20161201|2016-11-29 22:30,30,16.6,16.605,16.6,16.605,11
20161201|2016-11-29 23:30,30,16.64,16.695,16.64,16.695,5
20161201|2016-11-30 00:00,30,16.65,16.68,16.65,16.68,5
20161201|2016-11-30 02:00,30,16.665,16.685,16.655,16.685,25
20161201|2016-11-30 02:30,30,16.715,16.715,16.715,16.715,1
20161201|2016-11-30 03:00,30,16.705,16.705,16.67,16.67,5
20161201|2016-11-30 03:30,30,16.64,16.64,16.64,16.64,1
20161201|2016-11-30 04:00,30,16.71,16.71,16.68,16.68,8
20161201|2016-11-30 05:00,30,16.665,16.665,16.665,16.665,1
20161201|2016-11-30 05:30,30,16.67,16.67,16.67,16.67,1
20161201|2016-11-30 06:00,30,16.645,16.645,16.605,16.605,10
20161201|2016-11-30 06:30,30,16.635,16.635,16.62,16.62,3
20161201|2016-11-30 07:00,30,16.635,16.65,16.625,16.625,5
20161201|2016-11-30 07:30,30,16.625,16.68,16.605,16.68,22
20161201|2016-11-30 08:00,30,16.68,16.69,16.535,16.605,57
20161201|2016-11-30 08:30,30,16.62,16.63,16.53,16.565,54
20161201|2016-11-30 09:00,30,16.545,16.565,16.505,16.52,23
20161201|2016-11-30 09:30,30,16.56,16.61,16.56,16.56,41
20161201|2016-11-30 10:00,30,16.53,16.53,16.45,16.45,16
20161201|2016-11-30 10:30,30,16.475,16.475,16.475,16.475,1
20161201|2016-11-30 11:00,30,16.47,16.47,16.435,16.435,3
20161201|2016-11-30 11:30,30,16.48,16.48,16.48,16.48,3
20161201|2016-11-30 12:00,30,16.42,16.42,16.395,16.405,22
20161201|2016-11-30 12:30,30,16.46,16.46,16.46,16.46,2
20161201|2016-11-30 13:00,30,16.495,16.495,16.48,16.48,7
20161201|2016-11-30 14:30,30,16.485,16.485,16.485,16.485,1
20161201|2016-11-30 15:00,30,16.49,16.49,16.49,16.49,1
20161201|2016-11-30 15:30,30,16.485,16.485,16.485,16.485,4
20161201|2016-11-30 17:00,1,16.495,16.51,16.495,16.51,9
20161201|2016-11-30 19:00,1,16.25,16.285,16.25,16.285,3
20161201|2016-11-30 23:00,1,16.41,16.455,16.41,16.455,6
20161201|2016-11-30 23:30,1,16.485,16.485,16.485,16.485,1
20161201|2016-12-01 02:00,1,16.43,16.43,16.43,16.43,1
20161201|2016-12-01 02:30,1,16.395,16.395,16.395,16.395,1
20161201|2016-12-01 03:00,1,16.43,16.43,16.43,16.43,1
20161201|2016-12-01 05:00,1,16.32,16.32,16.32,16.32,2
20161201|2016-12-01 06:00,1,16.3,16.3,16.3,16.3,6
20161201|2016-12-01 07:00,1,16.38,16.42,16.38,16.42,5
20161201|2016-12-01 07:30,1,16.425,16.44,16.41,16.44,13
20161201|2016-12-01 08:00,1,16.37,16.37,16.37,16.37,1
20161201|2016-12-01 08:30,1,16.37,16.37,16.37,16.37,2
20161201|2016-12-01 09:00,1,16.29,16.42,16.29,16.405,42
20161201|2016-12-01 09:30,1,16.37,16.4,16.37,16.4,27
20161201|2016-12-01 10:00,1,16.46,16.5,16.46,16.5,4
20161201|2016-12-01 11:00,1,16.445,16.445,16.445,16.445,1
20161201|2016-12-01 12:30,1,16.47,16.56,16.47,16.56,13
20161201|2016-12-01 13:00,1,16.56,16.59,16.535,16.59,14
20161201|2016-12-01 13:30,1,16.63,16.63,16.63,16.63,5
20161201|2016-12-01 14:00,1,16.505,16.505,16.48,16.48,13
20161201|2016-12-01 14:30,1,16.5,16.5,16.5,16.5,1
20161201|2016-12-01 15:30,1,16.48,16.48,16.48,16.48,1
20161201|2016-12-01 19:00,2,16.615,16.64,16.615,16.64,3
20161201|2016-12-02 00:00,2,16.515,16.515,16.515,16.515,1
20161201|2016-12-02 04:30,2,16.39,16.39,16.39,16.39,1
20161201|2016-12-02 05:30,2,16.305,16.345,16.305,16.345,7
20161201|2016-12-02 07:00,2,16.405,16.405,16.405,16.405,1
20161201|2016-12-02 07:30,2,16.39,16.395,16.345,16.395,14
20161201|2016-12-02 08:00,2,16.46,16.49,16.46,16.49,3
20161201|2016-12-02 09:00,2,16.62,16.62,16.615,16.615,10
20161201|2016-12-02 09:30,2,16.685,16.685,16.67,16.67,8
20161201|2016-12-02 10:00,2,16.685,16.685,16.685,16.685,1
20161201|2016-12-02 11:00,2,16.765,16.775,16.765,16.775,3
20161201|2016-12-02 11:30,2,16.745,16.745,16.745,16.745,1
20161201|2016-12-04 17:30,5,16.765,16.775,16.765,16.775,2
20161201|2016-12-04 18:30,5,16.78,16.82,16.78,16.82,2
20161201|2016-12-04 19:00,5,16.715,16.715,16.715,16.715,1
20161201|2016-12-04 19:30,5,16.665,16.665,16.665,16.665,1
20161201|2016-12-04 20:30,5,16.705,16.705,16.705,16.705,1
20161201|2016-12-04 21:30,5,16.73,16.73,16.73,16.73,1
20161201|2016-12-04 22:00,5,16.685,16.685,16.685,16.685,1
20161201|2016-12-05 01:30,5,16.63,16.63,16.63,16.63,1
20161201|2016-12-05 03:00,5,16.525,16.525,16.525,16.525,1
20161201|2016-12-05 03:30,5,16.575,16.575,16.56,16.56,2
20161201|2016-12-05 04:00,5,16.56,16.56,16.56,16.56,1
20161201|2016-12-05 05:00,5,16.55,16.575,16.55,16.575,2
20161201|2016-12-05 05:30,5,16.595,16.595,16.595,16.595,1
20161201|2016-12-05 06:30,5,16.635,16.635,16.635,16.635,1
20161201|2016-12-05 08:30,5,16.615,16.615,16.59,16.59,7
20161201|2016-12-05 09:30,5,16.62,16.62,16.62,16.62,1
20161201|2016-12-05 10:00,5,16.66,16.66,16.66,16.66,1
20161201|2016-12-05 11:00,5,16.705,16.705,16.675,16.675,10
20161201|2016-12-05 12:00,5,16.805,16.805,16.805,16.805,1
20161201|2016-12-05 12:30,5,16.73,16.73,16.73,16.73,1
20161201|2016-12-05 23:30,6,16.84,16.84,16.84,16.84,1
20161201|2016-12-06 05:30,6,16.775,16.785,16.775,16.785,3
20161201|2016-12-06 06:00,6,16.785,16.81,16.785,16.81,5
20161201|2016-12-06 06:30,6,16.86,16.86,16.86,16.86,1
20161201|2016-12-06 07:30,6,16.775,16.78,16.765,16.765,15
20161201|2016-12-06 23:30,7,16.665,16.665,16.665,16.665,1
20161201|2016-12-07 00:30,7,16.645,16.645,16.645,16.645,1
20161201|2016-12-07 07:00,7,16.77,16.78,16.76,16.76,7
20161201|2016-12-07 07:30,7,16.855,16.86,16.855,16.86,2
20161201|2016-12-07 08:00,7,17.05,17.06,17.005,17.015,10
20161201|2016-12-07 08:30,7,17.1,17.1,17.1,17.1,1
20161201|2016-12-07 12:00,7,17.19,17.19,17.19,17.19,1
20161201|2016-12-07 12:30,7,17.165,17.185,17.165,17.18,3
20161201|2016-12-07 13:30,7,17.15,17.15,17.15,17.15,1
20161201|2016-12-07 15:30,7,17.12,17.12,17.12,17.12,1
20161201|2016-12-08 02:30,8,17.1,17.11,17.095,17.095,4
20161201|2016-12-08 04:00,8,17.11,17.11,17.11,17.11,1
20161201|2016-12-08 08:00,8,17.045,17.045,17.045,17.045,1
20161201|2016-12-08 10:30,8,17.04,17.04,17.04,17.04,3
20161201|2016-12-08 12:30,8,16.995,16.995,16.995,16.995,1
20161201|2016-12-08 13:00,8,17.01,17.01,17.01,17.01,1
20161201|2016-12-09 00:00,9,16.98,16.98,16.98,16.98,1
20161201|2016-12-09 01:30,9,16.95,16.96,16.95,16.96,2
20161201|2016-12-09 03:00,9,16.975,17.02,16.975,17.02,2
20161201|2016-12-09 11:00,9,16.865,16.865,16.865,16.865,1
20161201|2016-12-09 13:00,9,16.885,16.885,16.885,16.885,1
20161201|2016-12-09 14:30,9,16.82,16.82,16.82,16.82,1
20161201|2016-12-11 18:00,12,16.83,16.83,16.83,16.83,1
20161201|2016-12-11 22:30,12,16.84,16.84,16.84,16.84,1
20161201|2016-12-11 23:30,12,16.84,16.85,16.84,16.85,2
20161201|2016-12-12 07:30,12,16.95,16.96,16.95,16.96,7
20161201|2016-12-12 11:00,12,17.145,17.145,17.145,17.145,1
20161201|2016-12-12 12:30,12,17.1,17.1,17.1,17.1,2
20161201|2016-12-12 14:30,12,17.08,17.08,17.065,17.065,4
20161201|2016-12-12 23:30,13,17.075,17.075,17.075,17.075,1
20161201|2016-12-13 04:00,13,17.005,17.005,17.005,17.005,1
20161201|2016-12-13 06:00,13,17.02,17.02,17.02,17.02,1
20161201|2016-12-13 07:00,13,17.125,17.125,17.125,17.125,1
20161201|2016-12-13 07:30,13,17.15,17.15,17.12,17.12,4
20161201|2016-12-13 08:30,13,17.095,17.095,16.99,16.99,44
20161201|2016-12-13 09:00,13,16.99,16.99,16.765,16.79,28
20161201|2016-12-13 09:30,13,16.82,16.83,16.8,16.81,16
20161201|2016-12-13 11:00,13,16.84,16.845,16.84,16.845,10
20161201|2016-12-13 13:00,13,16.86,16.86,16.86,16.86,1
20161201|2016-12-14 10:00,14,17.14,17.14,17.135,17.14,12
20161201|2016-12-14 13:00,14,16.925,16.925,16.925,16.925,1
20161201|2016-12-14 13:30,14,17.005,17.005,17.005,17.005,1
20161201|2016-12-14 15:00,14,16.8,16.8,16.8,16.8,2
20161201|2016-12-15 02:00,15,16.5,16.5,16.5,16.5,1
20161201|2016-12-15 07:00,15,16.055,16.055,15.97,15.97,113
20161201|2016-12-15 07:30,15,16.055,16.055,16.055,16.055,1
20161201|2016-12-15 08:30,15,16.05,16.06,16.05,16.06,20
20161201|2016-12-15 10:30,15,15.895,15.9,15.895,15.895,5
20161201|2016-12-15 11:00,15,15.925,15.925,15.925,15.925,3
20161201|2016-12-15 12:00,15,15.89,15.89,15.89,15.89,1
20161201|2016-12-15 15:00,15,15.975,15.99,15.97,15.99,8
20161201|2016-12-16 10:00,16,16,16,16,16,3
20161201|2016-12-19 10:00,19,16,16,16,16,2
20161201|2016-12-19 15:00,19,15.98,15.98,15.98,15.98,1
20161201|2016-12-20 10:00,20,15.71,15.72,15.7,15.72,4
20161201|2016-12-20 12:00,20,16,16,16,16,1
20161201|2016-12-20 12:30,20,16.025,16.025,16.025,16.025,2
20161201|2016-12-20 13:00,20,16.025,16.025,16.025,16.025,4
20161201|2016-12-21 08:30,21,16.105,16.125,16.03,16.03,8
20161201|2016-12-21 11:00,21,15.95,15.95,15.95,15.95,2
20161201|2016-12-22 03:00,22,15.915,15.915,15.915,15.915,1
20161201|2016-12-22 08:00,22,15.87,15.87,15.87,15.87,1
20161201|2016-12-22 09:00,22,15.97,15.97,15.97,15.97,6
20161201|2016-12-22 11:00,22,15.83,15.83,15.83,15.83,2
20161201|2016-12-22 13:00,22,15.79,15.79,15.79,15.79,2
20161201|2016-12-23 06:00,23,15.775,15.775,15.775,15.775,2
20161201|2016-12-23 10:00,23,15.8,15.8,15.74,15.74,2
20161201|2016-12-27 08:30,27,15.84,15.84,15.84,15.84,3
20161201|2016-12-27 20:30,28,16,16.025,15.945,15.945,38
20161201|2016-12-28 04:00,28,15.88,15.885,15.88,15.885,7
20161201|2016-12-28 05:00,28,15.875,15.875,15.875,15.875,11
20161201|2016-12-28 09:00,28,15.96,15.96,15.96,15.96,1
20161201|2016-12-28 09:30,28,15.91,15.91,15.91,15.91,1
20161201|2016-12-28 10:00,28,16,16,16,16,3
20161201|2016-12-28 11:00,28,16.01,16.01,16.01,16.01,1
20161201|2016-12-28 12:00,28,15.97,15.97,15.97,15.97,3
20170101|2015-07-08 07:30,8,15.11,15.11,15.11,15.11,1
20170101|2015-07-08 08:00,8,15.15,15.15,15.15,15.15,1
20170101|2015-08-27 13:30,27,14.62,14.62,14.62,14.62,10
20170101|2015-08-31 10:30,31,14.75,14.75,14.75,14.75,10
20170101|2015-10-02 05:00,2,14.6,14.6,14.6,14.6,20
20170101|2015-10-02 07:30,2,14.8,14.8,14.8,14.8,20
20170101|2015-10-02 12:00,2,15.455,15.455,15.435,15.435,10
20170101|2015-10-05 12:30,5,15.82,15.82,15.82,15.82,10
20170101|2015-10-12 06:00,12,16.225,16.225,16.225,16.225,2
20170101|2016-02-03 12:00,3,14.865,14.87,14.865,14.87,5
20170101|2016-02-16 08:30,16,15.48,15.485,15.48,15.485,2
20170101|2016-02-16 12:00,16,15.46,15.46,15.455,15.455,6
20170101|2016-02-17 12:00,17,15.495,15.51,15.495,15.51,3
20170101|2016-02-23 12:00,23,15.375,15.375,15.375,15.375,1
20170101|2016-02-25 12:00,25,15.32,15.32,15.32,15.32,1
20170101|2016-02-26 08:30,26,15.11,15.11,15.11,15.11,1
20170101|2016-02-26 12:00,26,14.825,14.85,14.825,14.845,18
20170101|2016-02-29 09:00,29,14.935,14.935,14.935,14.935,2
20170101|2016-03-01 03:00,1,15.04,15.08,15.04,15.08,15
20170101|2016-03-01 03:30,1,15.065,15.065,15.05,15.05,15
20170101|2016-03-01 08:00,1,15.125,15.125,15.125,15.125,15
20170101|2016-03-02 12:00,2,15.155,15.165,15.155,15.155,91
20170101|2016-03-03 13:00,3,15.29,15.29,15.275,15.275,2
20170101|2016-03-07 12:00,7,15.76,15.775,15.76,15.775,3
20170101|2016-03-08 12:00,8,15.51,15.51,15.51,15.51,1
20170101|2016-03-09 12:00,9,15.495,15.495,15.495,15.495,1
20170101|2016-03-10 13:00,10,15.73,15.73,15.73,15.73,1
20170101|2016-03-18 12:00,18,15.95,15.95,15.95,15.95,2
20170101|2016-03-21 08:30,21,15.995,15.995,15.995,15.995,1
20170101|2016-03-21 12:00,21,15.995,15.995,15.995,15.995,3
20170101|2016-03-22 12:00,22,16.04,16.04,16.03,16.04,5
20170101|2016-03-23 12:00,23,15.42,15.42,15.42,15.42,9
20170101|2016-04-01 08:30,1,15.1,15.1,15.1,15.1,1
20170101|2016-04-01 12:00,1,15.185,15.2,15.185,15.2,3
20170101|2016-04-04 12:00,4,15.1,15.1,15.085,15.09,37
20170101|2016-04-04 13:30,4,15.075,15.075,15.075,15.075,2
20170101|2016-04-05 08:30,5,15.31,15.31,15.31,15.31,1
20170101|2016-04-05 12:00,5,15.25,15.255,15.25,15.255,12
20170101|2016-04-06 12:00,6,15.185,15.185,15.18,15.18,3
20170101|2016-04-20 20:00,21,17.205,17.205,17.205,17.205,1
20170101|2016-04-20 23:00,21,17.49,17.49,17.49,17.49,1
20170101|2016-04-21 09:00,21,17.22,17.22,17.22,17.22,1
20170101|2016-04-22 08:30,22,17.52,17.52,17.52,17.52,1
20170101|2016-04-22 09:00,22,17.48,17.485,17.48,17.485,10
20170101|2016-04-22 11:00,22,17.18,17.18,17.18,17.18,1
20170101|2016-04-22 12:00,22,17.07,17.08,17.07,17.08,5
20170101|2016-04-28 05:00,28,17.53,17.53,17.53,17.53,1
20170101|2016-04-28 07:00,28,17.5,17.5,17.5,17.5,1
20170101|2016-04-28 12:00,28,17.71,17.715,17.71,17.715,5
20170101|2016-04-28 15:30,28,17.725,17.725,17.725,17.725,1
20170101|2016-04-29 12:00,29,17.96,17.96,17.96,17.96,1
20170101|2016-05-02 12:00,2,17.805,17.84,17.805,17.84,18
20170101|2016-05-03 12:00,3,17.665,17.665,17.635,17.64,13
20170101|2016-05-05 12:00,5,17.465,17.465,17.46,17.46,2
20170101|2016-05-06 10:30,6,17.73,17.73,17.725,17.725,8
20170101|2016-05-06 12:00,6,17.665,17.67,17.66,17.67,7
20170101|2016-05-08 20:00,9,17.585,17.585,17.585,17.585,1
20170101|2016-05-09 08:30,9,17.215,17.215,17.215,17.215,6
20170101|2016-05-10 06:30,10,17.2,17.2,17.2,17.2,31
20170101|2016-05-10 12:00,10,17.225,17.225,17.225,17.225,17
20170101|2016-05-16 12:00,16,17.295,17.295,17.29,17.29,2
20170101|2016-05-18 19:30,19,17,17,17,17,1
20170101|2016-05-19 07:30,19,16.64,16.64,16.64,16.64,2
20170101|2016-05-19 12:00,19,16.635,16.635,16.615,16.625,21
20170101|2016-05-24 17:00,25,16.365,16.365,16.365,16.365,2
20170101|2016-05-25 12:00,25,16.4,16.4,16.4,16.4,3
20170101|2016-06-01 12:00,1,16.06,16.085,16.06,16.085,6
20170101|2016-06-02 12:00,2,16.155,16.17,16.155,16.16,73
20170101|2016-06-06 12:00,6,16.59,16.595,16.59,16.595,5
20170101|2016-06-13 12:00,13,17.59,17.6,17.59,17.6,4
20170101|2016-06-16 08:00,16,17.95,17.95,17.95,17.95,8
20170101|2016-06-17 12:00,17,17.565,17.565,17.56,17.56,18
20170101|2016-06-20 12:00,20,17.665,17.67,17.66,17.67,36
20170101|2016-06-23 12:00,23,17.505,17.515,17.505,17.51,19
20170101|2016-06-24 09:00,24,17.9,17.9,17.9,17.9,1
20170101|2016-06-28 12:00,28,17.975,17.995,17.975,17.99,36
20170101|2016-06-29 09:30,29,18.59,18.59,18.59,18.59,1
20170101|2016-07-04 08:00,5,20.69,20.69,20.675,20.675,2
20170101|2016-07-04 08:30,5,20.68,20.68,20.655,20.655,2
20170101|2016-07-04 19:00,5,20.605,20.605,20.605,20.605,1
20170101|2016-07-04 21:00,5,19.98,19.99,19.98,19.99,2
20170101|2016-07-05 02:30,5,20.145,20.145,20.145,20.145,3
20170101|2016-07-05 03:00,5,20,20,20,20,1
20170101|2016-07-05 06:30,5,19.865,19.865,19.85,19.85,2
20170101|2016-07-05 07:00,5,19.94,19.94,19.92,19.92,5
20170101|2016-07-05 07:30,5,19.895,19.9,19.895,19.9,2
20170101|2016-07-05 08:00,5,20.015,20.025,20.015,20.025,3
20170101|2016-07-05 08:30,5,19.995,19.995,19.995,19.995,1
20170101|2016-07-05 09:00,5,20.055,20.06,20.055,20.06,2
20170101|2016-07-05 09:30,5,20.045,20.045,19.83,19.875,8
20170101|2016-07-05 10:00,5,19.915,19.915,19.915,19.915,2
20170101|2016-07-05 11:00,5,20.01,20.055,20.01,20.055,5
20170101|2016-07-05 12:00,5,20.005,20.04,19.995,20.04,41
20170101|2016-07-05 12:30,5,20.085,20.085,20.085,20.085,2
20170101|2016-07-05 14:30,5,20.135,20.135,20.09,20.09,4
20170101|2016-07-05 15:00,5,20.14,20.145,20.14,20.145,2
20170101|2016-07-05 18:30,6,20.405,20.415,20.405,20.415,2
20170101|2016-07-05 19:30,6,20.35,20.365,20.35,20.365,2
20170101|2016-07-05 20:00,6,20.55,20.55,20.43,20.43,4
20170101|2016-07-05 20:30,6,20.485,20.485,20.485,20.485,1
20170101|2016-07-05 22:00,6,20.47,20.47,20.47,20.47,1
20170101|2016-07-05 22:30,6,20.445,20.45,20.425,20.425,8
20170101|2016-07-06 06:30,6,20.38,20.415,20.35,20.415,6
20170101|2016-07-06 07:00,6,20.25,20.25,20.25,20.25,2
20170101|2016-07-06 07:30,6,20.285,20.285,20.285,20.285,1
20170101|2016-07-06 08:00,6,20.295,20.295,20.23,20.23,2
20170101|2016-07-06 08:30,6,20.16,20.215,20.14,20.14,5
20170101|2016-07-06 09:00,6,20.185,20.255,20.185,20.255,4
20170101|2016-07-06 12:00,6,20.285,20.325,20.285,20.295,70
20170101|2016-07-06 13:00,6,20.225,20.225,20.225,20.225,1
20170101|2016-07-06 13:30,6,20.205,20.205,20.205,20.205,1
20170101|2016-07-06 14:00,6,20.225,20.225,20.225,20.225,1
20170101|2016-07-06 18:30,7,20.32,20.325,20.32,20.325,2
20170101|2016-07-06 21:00,7,20.35,20.35,20.35,20.35,6
20170101|2016-07-07 03:00,7,20.295,20.295,20.295,20.295,1
20170101|2016-07-07 07:00,7,20.17,20.17,20.075,20.075,3
20170101|2016-07-07 08:00,7,19.99,20.03,19.99,20.03,4
20170101|2016-07-07 08:30,7,20,20.005,19.835,19.88,21
20170101|2016-07-07 09:00,7,19.785,19.785,19.695,19.7,6
20170101|2016-07-07 09:30,7,19.74,19.775,19.74,19.775,5
20170101|2016-07-07 10:00,7,19.805,19.805,19.805,19.805,2
20170101|2016-07-07 12:00,7,19.93,19.93,19.93,19.93,1
20170101|2016-07-08 07:00,8,19.795,19.795,19.795,19.795,1
20170101|2016-07-08 07:30,8,19.635,19.68,19.615,19.68,4
20170101|2016-07-08 08:00,8,19.825,20.09,19.785,20.02,7
20170101|2016-07-08 08:30,8,20.095,20.095,19.9,19.965,4
20170101|2016-07-08 09:00,8,19.96,20.05,19.96,20.05,2
20170101|2016-07-08 12:00,8,20.195,20.22,20.185,20.185,6
20170101|2016-07-10 17:00,11,20.555,20.555,20.555,20.555,1
20170101|2016-07-10 20:00,11,20.555,20.685,20.555,20.685,2
20170101|2016-07-11 07:00,11,20.395,20.49,20.395,20.49,4
20170101|2016-07-11 07:30,11,20.415,20.415,20.415,20.415,1
20170101|2016-07-11 08:00,11,20.315,20.38,20.315,20.38,3
20170101|2016-07-11 08:30,11,20.53,20.53,20.52,20.52,3
20170101|2016-07-11 09:00,11,20.5,20.525,20.5,20.505,4
20170101|2016-07-11 09:30,11,20.56,20.56,20.56,20.56,1
20170101|2016-07-11 12:00,11,20.425,20.45,20.425,20.45,6
20170101|2016-07-11 12:30,11,20.41,20.435,20.41,20.42,7
20170101|2016-07-11 13:00,11,20.425,20.48,20.425,20.48,7
20170101|2016-07-11 13:30,11,20.44,20.44,20.44,20.44,1
20170101|2016-07-11 14:30,11,20.465,20.465,20.465,20.465,2
20170101|2016-07-11 20:30,12,20.44,20.56,20.44,20.54,5
20170101|2016-07-12 01:00,12,20.51,20.51,20.51,20.51,3
20170101|2016-07-12 01:30,12,20.525,20.56,20.525,20.56,4
20170101|2016-07-12 04:00,12,20.61,20.61,20.61,20.61,6
20170101|2016-07-12 08:00,12,20.55,20.55,20.5,20.5,4
20170101|2016-07-12 08:30,12,20.48,20.48,20.48,20.48,1
20170101|2016-07-12 10:00,12,20.48,20.48,20.48,20.48,1
20170101|2016-07-12 10:30,12,20.525,20.525,20.465,20.465,4
20170101|2016-07-12 11:00,12,20.435,20.435,20.275,20.29,8
20170101|2016-07-12 11:30,12,20.22,20.22,20.22,20.22,2
20170101|2016-07-12 12:00,12,20.31,20.31,20.305,20.305,4
20170101|2016-07-12 12:30,12,20.315,20.315,20.315,20.315,2
20170101|2016-07-12 19:00,13,20.315,20.315,20.315,20.315,2
20170101|2016-07-12 19:30,13,20.305,20.305,20.305,20.305,2
20170101|2016-07-12 21:30,13,20.495,20.515,20.495,20.515,4
20170101|2016-07-12 23:00,13,20.515,20.515,20.515,20.515,3
20170101|2016-07-13 06:30,13,20.565,20.565,20.565,20.565,2
20170101|2016-07-13 08:00,13,20.545,20.545,20.535,20.535,2
20170101|2016-07-13 09:30,13,20.375,20.375,20.35,20.35,2
20170101|2016-07-13 10:00,13,20.425,20.425,20.41,20.41,2
20170101|2016-07-13 12:00,13,20.535,20.535,20.535,20.535,1
20170101|2016-07-13 14:30,13,20.54,20.54,20.54,20.54,1
20170101|2016-07-13 15:00,13,20.585,20.585,20.585,20.585,1
20170101|2016-07-13 20:00,14,20.61,20.63,20.61,20.61,3
20170101|2016-07-13 20:30,14,20.53,20.54,20.53,20.535,7
20170101|2016-07-14 05:00,14,20.42,20.42,20.42,20.42,2
20170101|2016-07-14 05:30,14,20.355,20.355,20.355,20.355,2
20170101|2016-07-14 06:30,14,20.285,20.295,20.285,20.295,3
20170101|2016-07-14 07:00,14,20.3,20.365,20.3,20.365,4
20170101|2016-07-14 08:30,14,20.315,20.315,20.315,20.315,1
20170101|2016-07-14 09:00,14,20.415,20.415,20.415,20.415,2
20170101|2016-07-14 11:30,14,20.465,20.465,20.465,20.465,2
20170101|2016-07-14 19:00,15,20.465,20.465,20.465,20.465,1
20170101|2016-07-15 08:30,15,20.255,20.255,20.24,20.24,4
20170101|2016-07-15 09:30,15,20.295,20.295,20.295,20.295,1
20170101|2016-07-15 11:00,15,20.255,20.255,20.255,20.255,1
20170101|2016-07-15 13:00,15,20.265,20.265,20.265,20.265,1
20170101|2016-07-15 13:30,15,20.255,20.255,20.255,20.255,1
20170101|2016-07-15 15:00,15,20.32,20.32,20.32,20.32,1
20170101|2016-07-17 20:00,18,20.15,20.15,20.15,20.15,1
20170101|2016-07-17 23:30,18,20.175,20.175,20.175,20.175,1
20170101|2016-07-18 05:00,18,20,20,20,20,1
20170101|2016-07-18 05:30,18,19.925,19.93,19.925,19.93,2
20170101|2016-07-18 08:00,18,20.135,20.135,20.135,20.135,2
20170101|2016-07-18 09:00,18,20.17,20.17,20.17,20.17,1
20170101|2016-07-19 07:30,19,20.095,20.095,20.095,20.095,9
20170101|2016-07-19 14:00,19,20.075,20.075,20.075,20.075,1
20170101|2016-07-20 02:00,20,19.925,19.925,19.925,19.925,1
20170101|2016-07-20 06:30,20,19.735,19.735,19.725,19.725,2
20170101|2016-07-20 08:00,20,19.645,19.65,19.645,19.645,21
20170101|2016-07-20 08:30,20,19.62,19.62,19.565,19.58,8
20170101|2016-07-20 09:00,20,19.595,19.65,19.595,19.65,2
20170101|2016-07-20 10:30,20,19.685,19.75,19.685,19.74,22
20170101|2016-07-20 12:30,20,19.7,19.7,19.7,19.7,1
20170101|2016-07-20 13:30,20,19.675,19.675,19.675,19.675,1
20170101|2016-07-21 00:00,21,19.475,19.485,19.475,19.485,10
20170101|2016-07-21 08:30,21,19.56,19.56,19.56,19.56,2
20170101|2016-07-21 09:00,21,19.63,19.63,19.63,19.63,4
20170101|2016-07-21 09:30,21,19.675,19.675,19.65,19.65,12
20170101|2016-07-21 10:00,21,19.67,19.7,19.67,19.7,8
20170101|2016-07-21 10:30,21,19.725,19.85,19.725,19.85,6
20170101|2016-07-21 11:00,21,19.79,19.885,19.79,19.885,7
20170101|2016-07-21 11:30,21,19.88,19.88,19.88,19.88,1
20170101|2016-07-21 13:30,21,19.965,19.975,19.965,19.975,3
20170101|2016-07-21 14:00,21,20.005,20.005,20.005,20.005,2
20170101|2016-07-21 15:00,21,20.03,20.03,20.03,20.03,1
20170101|2016-07-21 19:00,22,19.99,19.99,19.99,19.99,2
20170101|2016-07-22 07:30,22,19.845,19.855,19.845,19.855,2
20170101|2016-07-22 14:30,22,19.81,19.81,19.81,19.81,1
20170101|2016-07-25 03:30,25,19.65,19.65,19.6,19.6,3
20170101|2016-07-25 07:30,25,19.615,19.615,19.615,19.615,2
20170101|2016-07-25 08:30,25,19.565,19.565,19.565,19.565,3
20170101|2016-07-25 09:00,25,19.545,19.545,19.545,19.545,1
20170101|2016-07-25 10:00,25,19.635,19.715,19.635,19.715,6
20170101|2016-07-25 11:00,25,19.83,19.83,19.825,19.825,3
20170101|2016-07-25 12:00,25,19.75,19.775,19.75,19.76,65
20170101|2016-07-25 14:30,25,19.73,19.73,19.73,19.73,1
20170101|2016-07-25 21:30,26,19.81,19.81,19.785,19.785,2
20170101|2016-07-25 22:30,26,19.76,19.76,19.76,19.76,1
20170101|2016-07-25 23:30,26,19.8,19.8,19.8,19.8,1
20170101|2016-07-26 23:30,27,19.75,19.755,19.75,19.755,2
20170101|2016-07-27 03:00,27,19.79,19.79,19.79,19.79,1
20170101|2016-07-27 09:00,27,20.26,20.26,20.26,20.26,3
20170101|2016-07-27 09:30,27,20.135,20.135,20.125,20.125,3
20170101|2016-07-27 10:00,27,20.18,20.18,20.18,20.18,2
20170101|2016-07-27 13:30,27,20.285,20.36,20.28,20.36,4
20170101|2016-07-27 22:00,28,20.46,20.46,20.46,20.46,2
20170101|2016-07-28 05:30,28,20.5,20.5,20.5,20.5,2
20170101|2016-07-28 06:30,28,20.55,20.55,20.55,20.55,3
20170101|2016-07-28 07:30,28,20.545,20.545,20.54,20.54,2
20170101|2016-07-28 09:00,28,20.465,20.465,20.455,20.455,2
20170101|2016-07-28 09:30,28,20.46,20.46,20.46,20.46,1
20170101|2016-07-28 10:30,28,20.375,20.375,20.355,20.355,4
20170101|2016-07-28 12:00,28,20.315,20.315,20.295,20.295,3
20170101|2016-07-28 12:30,28,20.355,20.355,20.355,20.355,1
20170101|2016-07-28 15:00,28,20.385,20.385,20.385,20.385,2
20170101|2016-07-28 20:00,29,20.43,20.43,20.43,20.43,2
20170101|2016-07-29 08:00,29,20.54,20.54,20.51,20.51,4
20170101|2016-07-29 08:30,29,20.425,20.425,20.42,20.42,2
20170101|2016-07-29 09:00,29,20.42,20.42,20.42,20.42,1
20170101|2016-07-29 09:30,29,20.45,20.45,20.45,20.45,2
20170101|2016-07-31 21:00,1,20.71,20.71,20.71,20.71,4
20170101|2016-08-01 05:00,1,20.655,20.655,20.655,20.655,1
20170101|2016-08-01 06:30,1,20.7,20.7,20.7,20.7,2
20170101|2016-08-01 07:30,1,20.685,20.685,20.685,20.685,2
20170101|2016-08-01 08:30,1,20.64,20.64,20.635,20.635,2
20170101|2016-08-01 09:00,1,20.635,20.635,20.635,20.635,1
20170101|2016-08-01 10:00,1,20.725,20.725,20.725,20.725,3
20170101|2016-08-01 12:00,1,20.655,20.655,20.635,20.64,86
20170101|2016-08-01 13:00,1,20.65,20.65,20.65,20.65,2
20170101|2016-08-01 18:30,2,20.655,20.655,20.655,20.655,1
20170101|2016-08-01 19:00,2,20.62,20.62,20.62,20.62,2
20170101|2016-08-02 03:00,2,20.755,20.755,20.755,20.755,2
20170101|2016-08-02 04:30,2,20.865,20.865,20.865,20.865,2
20170101|2016-08-02 08:00,2,20.93,20.93,20.93,20.93,1
20170101|2016-08-02 08:30,2,20.875,20.875,20.875,20.875,2
20170101|2016-08-02 09:00,2,20.9,20.9,20.9,20.9,1
20170101|2016-08-02 10:30,2,20.835,20.835,20.835,20.835,2
20170101|2016-08-02 12:00,2,20.84,20.855,20.835,20.835,8
20170101|2016-08-02 12:30,2,20.825,20.825,20.825,20.825,5
20170101|2016-08-02 13:00,2,20.83,20.85,20.83,20.85,20
20170101|2016-08-02 19:00,3,20.805,20.805,20.805,20.805,2
20170101|2016-08-02 19:30,3,20.835,20.835,20.835,20.835,1
20170101|2016-08-02 20:00,3,20.86,20.86,20.86,20.86,1
20170101|2016-08-03 06:00,3,20.735,20.735,20.735,20.735,2
20170101|2016-08-03 06:30,3,20.75,20.75,20.75,20.75,2
20170101|2016-08-03 08:30,3,20.58,20.62,20.58,20.62,11
20170101|2016-08-03 10:00,3,20.66,20.675,20.66,20.675,3
20170101|2016-08-03 11:00,3,20.6,20.6,20.6,20.6,1
20170101|2016-08-03 11:30,3,20.6,20.6,20.6,20.6,1
20170101|2016-08-03 12:00,3,20.62,20.62,20.6,20.605,5
20170101|2016-08-03 21:00,4,20.48,20.48,20.47,20.48,20
20170101|2016-08-03 22:00,4,20.395,20.395,20.39,20.39,18
20170101|2016-08-03 23:00,4,20.25,20.25,20.25,20.25,5
20170101|2016-08-04 00:30,4,20.385,20.385,20.385,20.385,10
20170101|2016-08-04 06:00,4,20.41,20.655,20.4,20.655,9
20170101|2016-08-04 06:30,4,20.525,20.525,20.525,20.525,1
20170101|2016-08-04 07:00,4,20.58,20.585,20.545,20.545,8
20170101|2016-08-04 07:30,4,20.595,20.62,20.595,20.62,2
20170101|2016-08-04 08:00,4,20.45,20.45,20.45,20.45,1
20170101|2016-08-04 18:00,5,20.555,20.555,20.555,20.555,3
20170101|2016-08-04 23:00,5,20.54,20.54,20.54,20.54,2
20170101|2016-08-05 04:00,5,20.45,20.45,20.45,20.45,1
20170101|2016-08-05 05:30,5,20.4,20.4,20.4,20.4,2
20170101|2016-08-05 07:30,5,20.35,20.35,20.11,20.11,6
20170101|2016-08-05 08:00,5,20.08,20.08,20.08,20.08,1
20170101|2016-08-05 08:30,5,20.05,20.05,19.955,19.955,15
20170101|2016-08-05 09:00,5,19.965,19.965,19.965,19.965,1
20170101|2016-08-05 09:30,5,19.925,19.925,19.925,19.925,1
20170101|2016-08-05 11:00,5,19.92,19.92,19.915,19.915,2
20170101|2016-08-05 11:30,5,19.915,19.915,19.915,19.915,1
20170101|2016-08-05 14:30,5,19.9,19.9,19.9,19.9,1
20170101|2016-08-05 15:00,5,19.885,19.885,19.885,19.885,2
20170101|2016-08-07 21:30,8,19.895,19.895,19.895,19.895,1
20170101|2016-08-07 22:30,8,19.83,19.83,19.83,19.83,1
20170101|2016-08-08 04:00,8,19.845,19.845,19.845,19.845,1
20170101|2016-08-08 07:00,8,19.93,19.93,19.93,19.93,5
20170101|2016-08-08 07:30,8,19.975,19.975,19.975,19.975,2
20170101|2016-08-08 09:00,8,20.015,20.015,20.015,20.015,1
20170101|2016-08-08 09:30,8,19.985,19.985,19.985,19.985,1
20170101|2016-08-08 10:30,8,19.93,19.93,19.93,19.93,1
20170101|2016-08-08 12:00,8,19.965,19.965,19.965,19.965,6
20170101|2016-08-08 20:30,9,19.88,19.88,19.88,19.88,2
20170101|2016-08-09 08:30,9,19.985,19.985,19.98,19.98,3
20170101|2016-08-09 09:00,9,20.025,20.03,20.025,20.03,3
20170101|2016-08-09 09:30,9,19.99,19.995,19.99,19.995,2
20170101|2016-08-09 11:30,9,19.995,19.995,19.995,19.995,1
20170101|2016-08-09 12:00,9,20.01,20.01,20.005,20.01,5
20170101|2016-08-09 14:30,9,20.02,20.02,20.02,20.02,5
20170101|2016-08-09 20:00,10,20.135,20.135,20.135,20.135,1
20170101|2016-08-09 21:00,10,20.235,20.235,20.235,20.235,2
20170101|2016-08-09 21:30,10,20.19,20.19,20.19,20.19,1
20170101|2016-08-09 22:30,10,20.24,20.24,20.24,20.24,2
20170101|2016-08-09 23:00,10,20.325,20.325,20.32,20.325,4
20170101|2016-08-10 03:30,10,20.43,20.46,20.43,20.46,10
20170101|2016-08-10 04:00,10,20.475,20.475,20.475,20.475,1
20170101|2016-08-10 06:30,10,20.5,20.5,20.5,20.5,5
20170101|2016-08-10 07:30,10,20.62,20.62,20.62,20.62,5
20170101|2016-08-10 08:00,10,20.515,20.515,20.465,20.48,10
20170101|2016-08-10 08:30,10,20.46,20.46,20.46,20.46,3
20170101|2016-08-10 09:00,10,20.4,20.4,20.35,20.37,5
20170101|2016-08-10 10:00,10,20.335,20.38,20.335,20.38,2
20170101|2016-08-10 10:30,10,20.395,20.395,20.395,20.395,2
20170101|2016-08-10 11:30,10,20.38,20.385,20.38,20.385,2
20170101|2016-08-10 21:00,11,20.285,20.285,20.285,20.285,10
20170101|2016-08-11 00:00,11,20.08,20.08,20.08,20.08,3
20170101|2016-08-11 08:30,11,20.32,20.32,20.28,20.3,6
20170101|2016-08-11 09:00,11,20.38,20.38,20.38,20.38,2
20170101|2016-08-11 10:00,11,20.415,20.415,20.415,20.415,2
20170101|2016-08-11 12:00,11,20.21,20.21,20.18,20.2,76
20170101|2016-08-11 13:00,11,20.215,20.215,20.215,20.215,1
20170101|2016-08-11 14:00,11,20.12,20.17,20.12,20.17,3
20170101|2016-08-11 19:00,12,20.135,20.135,20.135,20.135,1
20170101|2016-08-11 22:00,12,20.175,20.175,20.175,20.175,1
20170101|2016-08-12 04:30,12,19.995,19.995,19.99,19.99,15
20170101|2016-08-12 06:00,12,20.03,20.03,20.025,20.025,10
20170101|2016-08-12 07:30,12,20.355,20.375,20.345,20.375,5
20170101|2016-08-12 08:00,12,20.28,20.28,20.28,20.28,2
20170101|2016-08-12 08:30,12,20.32,20.32,20.32,20.32,1
20170101|2016-08-12 09:30,12,20.31,20.31,20.31,20.31,1
20170101|2016-08-12 11:00,12,20.215,20.215,20.21,20.21,2
20170101|2016-08-12 11:30,12,20.05,20.05,20.05,20.05,2
20170101|2016-08-12 12:00,12,19.99,19.99,19.86,19.86,65
20170101|2016-08-14 19:30,15,19.89,19.89,19.89,19.89,2
20170101|2016-08-15 06:00,15,20.075,20.075,20.075,20.075,4
20170101|2016-08-15 08:00,15,19.915,19.915,19.915,19.915,1
20170101|2016-08-15 08:30,15,19.945,19.955,19.945,19.955,6
20170101|2016-08-15 09:30,15,19.99,20.005,19.99,20.005,2
20170101|2016-08-16 05:00,16,20.22,20.235,20.22,20.235,7
20170101|2016-08-16 05:30,16,20.23,20.23,20.23,20.23,2
20170101|2016-08-16 07:00,16,20.18,20.18,20.175,20.175,2
20170101|2016-08-16 07:30,16,20.095,20.095,19.95,19.95,7
20170101|2016-08-16 08:00,16,20.04,20.04,19.9,19.9,2
20170101|2016-08-16 08:30,16,19.91,19.95,19.905,19.95,4
20170101|2016-08-16 09:30,16,19.975,19.975,19.975,19.975,4
20170101|2016-08-16 11:00,16,19.99,19.99,19.99,19.99,1
20170101|2016-08-16 11:30,16,19.98,19.99,19.98,19.99,2
20170101|2016-08-17 03:30,17,19.8,19.8,19.78,19.78,3
20170101|2016-08-17 04:00,17,19.7,19.7,19.7,19.7,1
20170101|2016-08-17 06:30,17,19.83,19.83,19.83,19.83,1
20170101|2016-08-17 07:00,17,19.85,19.85,19.85,19.85,2
20170101|2016-08-17 08:30,17,19.785,19.785,19.785,19.785,1
20170101|2016-08-17 09:30,17,19.81,19.81,19.81,19.81,1
20170101|2016-08-17 10:30,17,19.76,19.76,19.76,19.76,2
20170101|2016-08-17 11:00,17,19.765,19.78,19.765,19.78,6
20170101|2016-08-17 11:30,17,19.79,19.79,19.79,19.79,2
20170101|2016-08-17 12:00,17,19.825,19.83,19.8,19.8,63
20170101|2016-08-17 13:00,17,19.55,19.89,19.55,19.89,8
20170101|2016-08-17 14:00,17,19.905,19.905,19.905,19.905,1
20170101|2016-08-17 20:00,18,19.975,19.995,19.975,19.995,2
20170101|2016-08-17 23:30,18,19.995,19.995,19.995,19.995,2
20170101|2016-08-18 04:30,18,19.885,19.885,19.885,19.885,2
20170101|2016-08-18 07:00,18,19.91,19.92,19.91,19.92,5
20170101|2016-08-18 07:30,18,19.935,19.95,19.885,19.885,4
20170101|2016-08-18 08:00,18,19.925,19.925,19.92,19.92,2
20170101|2016-08-18 11:30,18,19.89,19.89,19.89,19.89,1
20170101|2016-08-18 12:00,18,19.9,19.905,19.9,19.905,5
20170101|2016-08-18 13:00,18,19.945,19.945,19.945,19.945,1
20170101|2016-08-18 18:30,19,19.89,19.89,19.89,19.89,1
20170101|2016-08-18 19:00,19,19.79,19.79,19.78,19.78,2
20170101|2016-08-19 03:00,19,19.755,19.755,19.75,19.75,4
20170101|2016-08-19 04:00,19,19.7,19.7,19.7,19.7,1
20170101|2016-08-19 04:30,19,19.65,19.65,19.6,19.6,2
20170101|2016-08-19 05:00,19,19.605,19.605,19.605,19.605,5
20170101|2016-08-19 06:30,19,19.4,19.4,19.4,19.4,5
20170101|2016-08-19 07:30,19,19.43,19.43,19.43,19.43,2
20170101|2016-08-19 08:30,19,19.565,19.565,19.565,19.565,1
20170101|2016-08-19 09:30,19,19.52,19.52,19.5,19.515,12
20170101|2016-08-19 10:00,19,19.565,19.565,19.525,19.535,11
20170101|2016-08-19 10:30,19,19.525,19.525,19.525,19.525,4
20170101|2016-08-21 17:00,22,19.3,19.3,19.13,19.13,7
20170101|2016-08-21 21:30,22,19.045,19.045,19.045,19.045,2
20170101|2016-08-22 00:30,22,19,19,19,19,1
20170101|2016-08-22 05:00,22,19.125,19.125,19.125,19.125,2
20170101|2016-08-22 06:00,22,19.095,19.095,19.095,19.095,1
20170101|2016-08-23 06:30,23,19.165,19.165,19.165,19.165,2
20170101|2016-08-23 07:30,23,19.2,19.2,19.2,19.2,1
20170101|2016-08-23 10:30,23,19.08,19.08,19.05,19.05,2
20170101|2016-08-23 12:00,23,19.105,19.115,19.09,19.09,144
20170101|2016-08-24 07:30,24,19.05,19.05,19.05,19.05,1
20170101|2016-08-24 08:00,24,18.86,18.865,18.86,18.865,2
20170101|2016-08-24 08:30,24,18.825,18.825,18.765,18.765,4
20170101|2016-08-24 09:30,24,18.725,18.725,18.725,18.725,2
20170101|2016-08-24 14:30,24,18.685,18.685,18.685,18.685,1
20170101|2016-08-25 04:30,25,18.73,18.73,18.73,18.73,2
20170101|2016-08-25 08:30,25,18.675,18.675,18.675,18.675,2
20170101|2016-08-25 09:30,25,18.71,18.71,18.71,18.71,1
20170101|2016-08-25 10:30,25,18.71,18.71,18.71,18.71,5
20170101|2016-08-25 12:00,25,18.66,18.66,18.64,18.65,24
20170101|2016-08-25 21:30,26,18.75,18.755,18.75,18.755,2
20170101|2016-08-26 09:00,26,18.785,19.14,18.785,19.095,15
20170101|2016-08-26 09:30,26,19.05,19.05,18.985,18.985,3
20170101|2016-08-26 10:00,26,18.98,19.04,18.98,19.04,3
20170101|2016-08-26 11:30,26,18.815,18.815,18.815,18.815,2
20170101|2016-08-26 12:00,26,18.76,18.775,18.76,18.775,2
20170101|2016-08-28 20:00,29,18.615,18.615,18.615,18.615,1
20170101|2016-08-29 08:00,29,18.735,18.735,18.735,18.735,1
20170101|2016-08-29 08:30,29,18.74,18.74,18.74,18.74,1
20170101|2016-08-29 10:00,29,18.775,18.775,18.775,18.775,1
20170101|2016-08-29 11:00,29,18.845,18.845,18.84,18.84,3
20170101|2016-08-29 13:00,29,18.935,18.935,18.935,18.935,2
20170101|2016-08-29 20:30,30,18.905,18.905,18.905,18.905,5
20170101|2016-08-29 21:30,30,18.88,18.88,18.88,18.88,1
20170101|2016-08-30 03:30,30,18.805,18.805,18.805,18.805,1
20170101|2016-08-30 09:00,30,18.85,18.85,18.805,18.82,13
20170101|2016-08-30 09:30,30,18.83,18.83,18.83,18.83,1
20170101|2016-08-30 10:00,30,18.745,18.75,18.745,18.75,2
20170101|2016-08-30 10:30,30,18.72,18.72,18.72,18.72,2
20170101|2016-08-30 12:00,30,18.7,18.725,18.7,18.725,7
20170101|2016-08-30 18:30,31,18.74,18.74,18.74,18.74,2
20170101|2016-08-30 19:00,31,18.73,18.73,18.73,18.73,1
20170101|2016-08-30 22:00,31,18.81,18.81,18.81,18.81,2
20170101|2016-08-30 22:30,31,18.84,18.925,18.84,18.925,2
20170101|2016-08-31 03:30,31,18.895,18.895,18.895,18.895,1
20170101|2016-08-31 09:00,31,18.795,18.795,18.795,18.795,2
20170101|2016-08-31 09:30,31,18.765,18.765,18.765,18.765,2
20170101|2016-08-31 11:30,31,18.8,18.8,18.8,18.8,2
20170101|2016-09-01 09:00,1,18.815,18.815,18.815,18.815,1
20170101|2016-09-01 10:00,1,18.95,18.95,18.925,18.925,2
20170101|2016-09-01 11:30,1,19,19.01,19,19.01,2
20170101|2016-09-01 12:00,1,18.97,18.98,18.97,18.98,2
20170101|2016-09-01 15:00,1,18.995,18.995,18.995,18.995,1
20170101|2016-09-01 18:00,2,19.025,19.025,19.025,19.025,1
20170101|2016-09-01 22:00,2,19.06,19.06,19.06,19.06,1
20170101|2016-09-02 05:30,2,18.89,18.89,18.885,18.885,2
20170101|2016-09-02 06:00,2,18.95,18.955,18.95,18.955,2
20170101|2016-09-02 06:30,2,18.95,18.95,18.95,18.95,1
20170101|2016-09-02 07:00,2,18.965,19.12,18.965,19.12,11
20170101|2016-09-02 07:30,2,19.215,19.39,19.215,19.36,18
20170101|2016-09-02 08:00,2,19.3,19.3,19.3,19.3,2
20170101|2016-09-02 08:30,2,19.355,19.355,19.355,19.355,2
20170101|2016-09-02 09:00,2,19.305,19.305,19.295,19.295,2
20170101|2016-09-02 09:30,2,19.33,19.33,19.275,19.295,3
20170101|2016-09-02 10:00,2,19.3,19.3,19.285,19.285,2
20170101|2016-09-02 10:30,2,19.325,19.355,19.325,19.355,2
20170101|2016-09-02 11:00,2,19.33,19.37,19.33,19.37,3
20170101|2016-09-02 11:30,2,19.405,19.405,19.405,19.405,2
20170101|2016-09-02 12:00,2,19.385,19.405,19.38,19.405,31
20170101|2016-09-02 13:30,2,19.46,19.48,19.46,19.48,4
20170101|2016-09-02 14:30,2,19.52,19.52,19.52,19.52,2
20170101|2016-09-04 18:30,6,19.495,19.495,19.495,19.495,2
20170101|2016-09-04 19:30,6,19.47,19.47,19.47,19.47,1
20170101|2016-09-04 20:00,6,19.455,19.49,19.44,19.49,7
20170101|2016-09-04 20:30,6,19.495,19.5,19.49,19.5,4
20170101|2016-09-05 01:00,6,19.525,19.525,19.525,19.525,2
20170101|2016-09-05 01:30,6,19.525,19.525,19.525,19.525,1
20170101|2016-09-05 02:00,6,19.5,19.5,19.49,19.49,2
20170101|2016-09-05 02:30,6,19.485,19.515,19.485,19.515,3
20170101|2016-09-05 03:00,6,19.45,19.45,19.45,19.45,1
20170101|2016-09-05 04:00,6,19.485,19.485,19.485,19.485,1
20170101|2016-09-05 04:30,6,19.57,19.575,19.57,19.575,2
20170101|2016-09-05 07:00,6,19.58,19.61,19.58,19.605,5
20170101|2016-09-05 07:30,6,19.58,19.585,19.555,19.555,9
20170101|2016-09-05 10:30,6,19.635,19.635,19.635,19.635,2
20170101|2016-09-05 18:00,6,19.66,19.66,19.66,19.66,2
20170101|2016-09-05 20:00,6,19.62,19.62,19.62,19.62,2
20170101|2016-09-05 22:30,6,19.655,19.655,19.655,19.655,2
20170101|2016-09-06 01:30,6,19.66,19.66,19.66,19.66,1
20170101|2016-09-06 08:30,6,19.795,19.795,19.75,19.75,9
20170101|2016-09-06 09:00,6,19.805,19.825,19.805,19.825,7
20170101|2016-09-06 09:30,6,19.88,19.94,19.88,19.895,5
20170101|2016-09-06 11:30,6,19.985,20.075,19.985,20.075,6
20170101|2016-09-06 12:00,6,20.095,20.19,20.095,20.155,49
20170101|2016-09-06 12:30,6,20.195,20.195,20.185,20.185,2
20170101|2016-09-06 13:00,6,20.175,20.175,20.165,20.165,2
20170101|2016-09-06 14:30,6,20.195,20.195,20.195,20.195,2
20170101|2016-09-06 17:30,7,20.125,20.125,20.125,20.125,10
20170101|2016-09-07 01:00,7,20.115,20.115,20.115,20.115,1
20170101|2016-09-07 01:30,7,20.08,20.08,20.08,20.08,1
20170101|2016-09-07 02:30,7,20.02,20.02,20.02,20.02,1
20170101|2016-09-07 03:00,7,20.04,20.04,20.04,20.04,1
20170101|2016-09-07 09:00,7,19.97,19.975,19.965,19.975,6
20170101|2016-09-07 09:30,7,19.97,19.97,19.97,19.97,4
20170101|2016-09-07 10:00,7,19.92,19.92,19.905,19.92,18
20170101|2016-09-07 10:30,7,19.89,19.89,19.875,19.875,10
20170101|2016-09-07 11:00,7,19.855,19.89,19.855,19.89,6
20170101|2016-09-07 12:00,7,19.87,19.88,19.87,19.875,5
20170101|2016-09-07 12:30,7,19.895,19.895,19.895,19.895,1
20170101|2016-09-07 15:30,7,19.9,19.9,19.9,19.9,1
20170101|2016-09-08 06:00,8,20.02,20.02,20.02,20.02,1
20170101|2016-09-08 07:30,8,19.93,19.97,19.93,19.955,4
20170101|2016-09-08 09:00,8,19.865,19.865,19.855,19.855,2
20170101|2016-09-08 09:30,8,19.85,19.875,19.85,19.875,9
20170101|2016-09-08 10:30,8,19.795,19.795,19.785,19.785,6
20170101|2016-09-08 11:00,8,19.78,19.78,19.72,19.72,7
20170101|2016-09-08 11:30,8,19.675,19.675,19.675,19.675,6
20170101|2016-09-08 21:00,9,19.705,19.705,19.705,19.705,1
20170101|2016-09-08 21:30,9,19.72,19.72,19.72,19.72,1
20170101|2016-09-09 01:00,9,19.675,19.675,19.675,19.675,1
20170101|2016-09-09 01:30,9,19.61,19.61,19.61,19.61,1
20170101|2016-09-09 06:30,9,19.53,19.53,19.53,19.53,1
20170101|2016-09-09 08:30,9,19.53,19.53,19.445,19.445,7
20170101|2016-09-09 09:00,9,19.535,19.535,19.495,19.495,4
20170101|2016-09-09 12:00,9,19.435,19.435,19.385,19.39,23
20170101|2016-09-09 12:30,9,19.35,19.35,19.35,19.35,1
20170101|2016-09-09 13:30,9,19.3,19.34,19.29,19.29,8
20170101|2016-09-09 15:00,9,19.15,19.15,19.15,19.15,10
20170101|2016-09-11 19:30,12,19.035,19.035,19.005,19.005,20
20170101|2016-09-11 20:00,12,18.915,18.915,18.905,18.905,4
20170101|2016-09-11 20:30,12,18.965,18.965,18.96,18.96,4
20170101|2016-09-11 22:00,12,19.005,19.02,19.005,19.02,2
20170101|2016-09-11 22:30,12,19.03,19.03,19.03,19.03,1
20170101|2016-09-12 02:00,12,19.085,19.125,19.085,19.125,3
20170101|2016-09-12 03:30,12,19.11,19.11,19.11,19.11,1
20170101|2016-09-12 05:00,12,18.85,18.85,18.805,18.805,14
20170101|2016-09-12 07:00,12,18.935,18.935,18.935,18.935,1
20170101|2016-09-12 08:30,12,19,19,19,19,1
20170101|2016-09-12 09:00,12,19.055,19.055,19.055,19.055,1
20170101|2016-09-12 10:00,12,19,19,19,19,1
20170101|2016-09-12 11:00,12,18.895,18.895,18.895,18.895,1
20170101|2016-09-12 12:00,12,19.085,19.1,19.085,19.1,2
20170101|2016-09-12 12:30,12,18.975,18.975,18.975,18.975,1
20170101|2016-09-12 13:00,12,19.18,19.18,19.18,19.18,1
20170101|2016-09-12 17:00,13,19.19,19.19,19.19,19.19,1
20170101|2016-09-12 19:30,13,19.35,19.35,19.35,19.35,1
20170101|2016-09-13 00:00,13,19.275,19.275,19.275,19.275,5
20170101|2016-09-13 03:30,13,19.3,19.305,19.3,19.305,3
20170101|2016-09-13 08:30,13,19.075,19.15,19.07,19.115,9
20170101|2016-09-13 09:00,13,19.055,19.095,19.05,19.095,6
20170101|2016-09-13 10:30,13,19.065,19.065,19.065,19.065,1
20170101|2016-09-13 11:00,13,18.995,18.995,18.995,18.995,1
20170101|2016-09-13 11:30,13,18.985,18.995,18.985,18.995,4
20170101|2016-09-13 12:00,13,18.925,18.995,18.92,18.995,8
20170101|2016-09-13 12:30,13,19,19,19,19,1
20170101|2016-09-13 13:00,13,18.98,18.985,18.98,18.985,10
20170101|2016-09-13 20:30,14,18.9,18.9,18.9,18.9,2
20170101|2016-09-14 03:30,14,19.195,19.195,19.195,19.195,1
20170101|2016-09-14 08:30,14,19.09,19.09,19.09,19.09,3
20170101|2016-09-14 09:00,14,19.13,19.15,19.13,19.15,2
20170101|2016-09-14 10:30,14,19.13,19.13,19.13,19.13,2
20170101|2016-09-14 12:00,14,19.105,19.105,19.105,19.105,15
20170101|2016-09-14 12:30,14,19.095,19.095,19.095,19.095,11
20170101|2016-09-15 02:30,15,19.005,19.005,19.005,19.005,24
20170101|2016-09-15 03:00,15,19.03,19.03,19.03,19.03,1
20170101|2016-09-15 03:30,15,19.035,19.035,19.035,19.035,2
20170101|2016-09-15 06:00,15,19.1,19.1,19.1,19.1,1
20170101|2016-09-15 06:30,15,19.125,19.125,19.125,19.125,1
20170101|2016-09-15 07:30,15,19.265,19.265,19.265,19.265,1
20170101|2016-09-15 08:30,15,18.955,18.955,18.955,18.955,1
20170101|2016-09-15 09:30,15,19.055,19.06,19.05,19.06,8
20170101|2016-09-15 10:00,15,19.165,19.165,19.165,19.165,4
20170101|2016-09-15 10:30,15,19.175,19.175,19.15,19.15,8
20170101|2016-09-15 11:00,15,19.19,19.195,19.19,19.19,4
20170101|2016-09-15 12:00,15,19.075,19.075,19.065,19.07,3
20170101|2016-09-15 18:30,16,19.065,19.065,19.065,19.065,2
20170101|2016-09-16 07:00,16,19.02,19.02,19.02,19.02,1
20170101|2016-09-16 08:00,16,18.9,18.9,18.795,18.795,6
20170101|2016-09-16 08:30,16,18.835,18.835,18.815,18.815,3
20170101|2016-09-16 12:00,16,18.9,18.9,18.88,18.895,25
20170101|2016-09-16 15:00,16,18.91,18.91,18.91,18.91,2
20170101|2016-09-18 17:00,19,18.885,18.885,18.885,18.885,1
20170101|2016-09-18 21:30,19,19.15,19.22,19.15,19.22,2
20170101|2016-09-19 07:00,19,19.295,19.395,19.295,19.385,9
20170101|2016-09-19 07:30,19,19.315,19.315,19.315,19.315,1
20170101|2016-09-19 08:00,19,19.305,19.31,19.305,19.31,3
20170101|2016-09-19 09:00,19,19.335,19.335,19.335,19.335,2
20170101|2016-09-19 10:30,19,19.365,19.365,19.365,19.365,1
20170101|2016-09-19 11:30,19,19.37,19.37,19.37,19.37,2
20170101|2016-09-19 12:00,19,19.325,19.325,19.315,19.32,64
20170101|2016-09-20 08:00,20,19.21,19.21,19.21,19.21,1
20170101|2016-09-20 23:00,21,19.41,19.425,19.41,19.425,3
20170101|2016-09-20 23:30,21,19.24,19.24,19.235,19.235,2
20170101|2016-09-21 03:00,21,19.54,19.54,19.535,19.535,2
20170101|2016-09-21 06:00,21,19.545,19.545,19.545,19.545,1
20170101|2016-09-21 07:00,21,19.735,19.76,19.735,19.75,4
20170101|2016-09-21 07:30,21,19.755,19.77,19.755,19.77,2
20170101|2016-09-21 08:00,21,19.7,19.7,19.7,19.7,1
20170101|2016-09-21 09:00,21,19.78,19.78,19.75,19.75,2
20170101|2016-09-21 09:30,21,19.845,19.845,19.835,19.84,3
20170101|2016-09-21 10:00,21,19.855,19.89,19.855,19.89,4
20170101|2016-09-21 10:30,21,19.865,19.865,19.8,19.83,5
20170101|2016-09-21 12:00,21,19.795,19.795,19.795,19.795,1
20170101|2016-09-21 13:00,21,19.91,19.935,19.655,19.855,15
20170101|2016-09-21 13:30,21,19.85,19.85,19.85,19.85,1
20170101|2016-09-21 14:30,21,19.945,19.98,19.94,19.98,5
20170101|2016-09-21 15:00,21,19.925,19.925,19.925,19.925,5
20170101|2016-09-22 05:00,22,19.9,19.9,19.9,19.9,1
20170101|2016-09-22 07:00,22,20.09,20.09,20.09,20.09,2
20170101|2016-09-22 08:00,22,20.08,20.08,20.055,20.055,2
20170101|2016-09-22 08:30,22,20.11,20.11,20.11,20.11,2
20170101|2016-09-22 09:00,22,20.165,20.165,20.165,20.165,1
20170101|2016-09-22 10:00,22,20.105,20.105,20.105,20.105,3
20170101|2016-09-22 10:30,22,20.1,20.1,20.1,20.1,3
20170101|2016-09-22 11:00,22,20.15,20.155,20.12,20.12,11
20170101|2016-09-22 11:30,22,20.12,20.12,20.12,20.12,1
20170101|2016-09-22 12:00,22,20.09,20.09,20.09,20.09,1
20170101|2016-09-22 12:30,22,20.11,20.11,20.11,20.11,1
20170101|2016-09-22 13:00,22,20.065,20.065,20.065,20.065,1
20170101|2016-09-22 13:30,22,20.01,20.035,20.01,20.035,4
20170101|2016-09-22 14:00,22,20.015,20.015,20.015,20.015,3
20170101|2016-09-22 15:00,22,20.045,20.045,20.005,20.005,2
20170101|2016-09-22 18:00,23,20.005,20.005,20.005,20.005,3
20170101|2016-09-22 21:30,23,19.9,19.9,19.9,19.9,1
20170101|2016-09-23 07:30,23,20.02,20.02,20.02,20.02,2
20170101|2016-09-23 08:30,23,19.935,19.975,19.935,19.975,6
20170101|2016-09-23 11:30,23,19.885,19.89,19.885,19.89,2
20170101|2016-09-23 12:00,23,19.89,19.89,19.855,19.855,7
20170101|2016-09-23 12:30,23,19.805,19.81,19.765,19.765,9
20170101|2016-09-25 21:30,26,19.7,19.7,19.685,19.685,2
20170101|2016-09-25 22:00,26,19.6,19.6,19.6,19.6,1
20170101|2016-09-26 07:30,26,19.595,19.595,19.595,19.595,1
20170101|2016-09-26 08:00,26,19.695,19.72,19.695,19.72,3
20170101|2016-09-26 08:30,26,19.735,19.75,19.73,19.73,3
20170101|2016-09-26 09:30,26,19.71,19.71,19.71,19.71,1
20170101|2016-09-26 10:30,26,19.705,19.705,19.705,19.705,1
20170101|2016-09-26 13:00,26,19.57,19.57,19.57,19.57,1
20170101|2016-09-26 14:00,26,19.5,19.5,19.5,19.5,1
20170101|2016-09-26 14:30,26,19.49,19.49,19.49,19.49,1
20170101|2016-09-27 08:30,27,19.335,19.335,19.32,19.325,4
20170101|2016-09-27 09:00,27,19.375,19.375,19.365,19.37,6
20170101|2016-09-27 10:30,27,19.18,19.18,19.1,19.13,4
20170101|2016-09-27 11:30,27,19.165,19.165,19.165,19.165,2
20170101|2016-09-27 12:00,27,19.2,19.2,19.2,19.2,15
20170101|2016-09-28 08:00,28,19.14,19.14,19.14,19.14,1
20170101|2016-09-28 08:30,28,19.205,19.205,19.195,19.195,3
20170101|2016-09-28 09:30,28,19.155,19.155,19.155,19.155,1
20170101|2016-09-28 10:00,28,19.1,19.1,19.02,19.075,28
20170101|2016-09-28 13:00,28,19.285,19.3,19.285,19.3,2
20170101|2016-09-28 17:00,29,19.335,19.335,19.335,19.335,1
20170101|2016-09-28 19:30,29,19.45,19.45,19.425,19.425,6
20170101|2016-09-28 20:00,29,19.365,19.365,19.34,19.34,20
20170101|2016-09-29 03:30,29,19.225,19.225,19.225,19.225,20
20170101|2016-09-29 08:00,29,19.19,19.19,19.185,19.185,4
20170101|2016-09-29 08:30,29,19.22,19.22,19.22,19.22,1
20170101|2016-09-29 11:30,29,19.245,19.245,19.245,19.245,1
20170101|2016-09-29 13:00,29,19.195,19.195,19.195,19.195,1
20170101|2016-09-29 18:00,30,19.215,19.215,19.215,19.215,2
20170101|2016-09-30 03:00,30,19.27,19.27,19.27,19.27,1
20170101|2016-09-30 03:30,30,19.335,19.335,19.335,19.335,1
20170101|2016-09-30 05:00,30,19.355,19.36,19.355,19.36,3
20170101|2016-09-30 06:00,30,19.45,19.465,19.43,19.43,4
20170101|2016-09-30 06:30,30,19.43,19.43,19.43,19.43,1
20170101|2016-09-30 07:30,30,19.54,19.72,19.54,19.72,5
20170101|2016-09-30 08:00,30,19.735,19.8,19.73,19.8,23
20170101|2016-09-30 08:30,30,19.71,19.715,19.575,19.615,10
20170101|2016-09-30 09:00,30,19.56,19.56,19.355,19.405,24
20170101|2016-09-30 09:30,30,19.415,19.415,19.415,19.415,1
20170101|2016-09-30 10:00,30,19.46,19.465,19.46,19.465,3
20170101|2016-09-30 10:30,30,19.465,19.465,19.465,19.465,1
20170101|2016-09-30 11:30,30,19.32,19.32,19.26,19.26,3
20170101|2016-09-30 12:00,30,19.32,19.32,19.225,19.225,12
20170101|2016-09-30 12:30,30,19.225,19.235,19.225,19.235,2
20170101|2016-09-30 15:00,30,19.285,19.285,19.285,19.285,1
20170101|2016-10-02 23:30,3,19.115,19.115,19.115,19.115,1
20170101|2016-10-03 01:00,3,19.19,19.19,19.19,19.19,1
20170101|2016-10-03 04:00,3,19.28,19.28,19.275,19.275,3
20170101|2016-10-03 04:30,3,19.375,19.375,19.375,19.375,1
20170101|2016-10-03 05:00,3,19.345,19.345,19.325,19.325,2
20170101|2016-10-03 06:00,3,19.28,19.28,19.28,19.28,1
20170101|2016-10-03 06:30,3,19.29,19.29,19.29,19.29,2
20170101|2016-10-03 07:00,3,19.235,19.235,19.235,19.235,2
20170101|2016-10-03 08:00,3,19.165,19.165,19.15,19.15,3
20170101|2016-10-03 08:30,3,19.05,19.08,19.05,19.08,2
20170101|2016-10-03 09:00,3,19.05,19.055,19.025,19.045,6
20170101|2016-10-03 09:30,3,19.08,19.09,19.08,19.09,2
20170101|2016-10-03 10:00,3,19.04,19.04,19.04,19.04,2
20170101|2016-10-03 10:30,3,19.02,19.02,19.02,19.02,1
20170101|2016-10-03 11:30,3,18.965,18.975,18.965,18.975,3
20170101|2016-10-03 12:00,3,18.98,18.98,18.87,18.905,7
20170101|2016-10-03 12:30,3,18.895,18.895,18.895,18.895,1
20170101|2016-10-03 13:00,3,18.885,18.885,18.835,18.835,3
20170101|2016-10-03 14:30,3,18.875,18.875,18.875,18.875,1
20170101|2016-10-03 23:30,4,18.925,18.925,18.925,18.925,1
20170101|2016-10-04 00:30,4,18.945,18.945,18.945,18.945,1
20170101|2016-10-04 02:00,4,18.855,18.855,18.855,18.855,4
20170101|2016-10-04 04:30,4,18.86,18.86,18.84,18.84,4
20170101|2016-10-04 06:30,4,18.78,18.78,18.78,18.78,2
20170101|2016-10-04 07:00,4,18.555,18.555,18.555,18.555,1
20170101|2016-10-04 07:30,4,18.58,18.635,18.57,18.6,11
20170101|2016-10-04 08:00,4,18.57,18.57,18.56,18.56,11
20170101|2016-10-04 08:30,4,18.46,18.48,18.335,18.385,20
20170101|2016-10-04 09:00,4,18.385,18.4,18.385,18.4,2
20170101|2016-10-04 09:30,4,18.35,18.35,18.295,18.325,5
20170101|2016-10-04 10:00,4,18.19,18.19,18.19,18.19,1
20170101|2016-10-04 10:30,4,18.135,18.16,18.135,18.155,7
20170101|2016-10-04 11:00,4,18.105,18.135,18.105,18.135,26
20170101|2016-10-04 12:00,4,17.805,17.845,17.785,17.84,8
20170101|2016-10-04 12:30,4,17.85,17.935,17.85,17.935,2
20170101|2016-10-04 13:00,4,17.9,17.9,17.9,17.9,1
20170101|2016-10-04 14:00,4,17.875,17.875,17.875,17.875,1
20170101|2016-10-04 18:00,5,17.805,17.805,17.805,17.805,1
20170101|2016-10-05 08:30,5,17.93,17.94,17.925,17.925,3
20170101|2016-10-05 09:00,5,17.845,17.86,17.845,17.86,4
20170101|2016-10-05 09:30,5,17.82,17.82,17.82,17.82,1
20170101|2016-10-05 10:00,5,17.76,17.76,17.76,17.76,1
20170101|2016-10-05 10:30,5,17.76,17.76,17.7,17.7,4
20170101|2016-10-05 11:30,5,17.655,17.655,17.655,17.655,1
20170101|2016-10-05 12:00,5,17.675,17.675,17.675,17.675,1
20170101|2016-10-05 12:30,5,17.8,17.8,17.8,17.8,5
20170101|2016-10-05 13:00,5,17.905,17.905,17.905,17.905,1
20170101|2016-10-05 13:30,5,17.845,17.845,17.845,17.845,1
20170101|2016-10-05 14:30,5,17.865,17.865,17.865,17.865,1
20170101|2016-10-05 20:00,6,17.75,17.75,17.75,17.75,1
20170101|2016-10-05 20:30,6,17.78,17.78,17.78,17.78,2
20170101|2016-10-06 01:00,6,17.815,17.815,17.815,17.815,1
20170101|2016-10-06 07:30,6,17.65,17.65,17.585,17.585,11
20170101|2016-10-06 08:00,6,17.54,17.54,17.45,17.45,4
20170101|2016-10-06 08:30,6,17.475,17.5,17.465,17.465,5
20170101|2016-10-06 09:00,6,17.46,17.46,17.38,17.38,9
20170101|2016-10-06 09:30,6,17.32,17.32,17.275,17.275,6
20170101|2016-10-06 10:00,6,17.185,17.36,17.185,17.36,23
20170101|2016-10-06 12:00,6,17.39,17.4,17.38,17.38,5
20170101|2016-10-06 13:00,6,17.315,17.315,17.295,17.295,7
20170101|2016-10-06 13:30,6,17.315,17.315,17.315,17.315,1
20170101|2016-10-06 15:30,6,17.365,17.365,17.365,17.365,1
20170101|2016-10-06 20:00,7,17.41,17.41,17.41,17.41,1
20170101|2016-10-06 22:00,7,17.38,17.385,17.335,17.37,19
20170101|2016-10-06 22:30,7,17.365,17.365,17.365,17.365,1
20170101|2016-10-07 00:30,7,17.33,17.33,17.33,17.33,1
20170101|2016-10-07 01:30,7,17.285,17.285,17.285,17.285,1
20170101|2016-10-07 06:30,7,17.44,17.44,17.44,17.44,2
20170101|2016-10-07 07:00,7,17.485,17.485,17.485,17.485,1
20170101|2016-10-07 07:30,7,17.585,17.6,17.475,17.6,5
20170101|2016-10-07 08:00,7,17.7,17.7,17.675,17.675,3
20170101|2016-10-07 08:30,7,17.675,17.675,17.65,17.65,2
20170101|2016-10-07 09:00,7,17.505,17.505,17.505,17.505,2
20170101|2016-10-07 09:30,7,17.505,17.505,17.505,17.505,1
20170101|2016-10-07 10:00,7,17.45,17.45,17.405,17.405,2
20170101|2016-10-07 10:30,7,17.29,17.29,17.18,17.265,11
20170101|2016-10-07 11:00,7,17.285,17.31,17.285,17.31,2
20170101|2016-10-07 13:30,7,17.49,17.49,17.49,17.49,1
20170101|2016-10-07 14:30,7,17.56,17.56,17.56,17.56,10
20170101|2016-10-09 17:00,10,17.62,17.62,17.62,17.62,1
20170101|2016-10-09 18:00,10,17.685,17.71,17.685,17.71,3
20170101|2016-10-09 19:00,10,17.76,17.76,17.76,17.76,1
20170101|2016-10-09 20:00,10,17.835,17.835,17.835,17.835,1
20170101|2016-10-09 20:30,10,17.715,17.715,17.715,17.715,1
20170101|2016-10-09 21:00,10,17.695,17.695,17.695,17.695,1
20170101|2016-10-09 22:30,10,17.77,17.77,17.74,17.74,2
20170101|2016-10-09 23:30,10,17.76,17.76,17.76,17.76,1
20170101|2016-10-10 00:00,10,17.785,17.785,17.785,17.785,1
20170101|2016-10-10 01:30,10,17.775,17.775,17.775,17.775,1
20170101|2016-10-10 02:00,10,17.775,17.775,17.775,17.775,1
20170101|2016-10-10 05:00,10,17.84,17.84,17.84,17.84,1
20170101|2016-10-10 07:00,10,17.785,17.785,17.785,17.785,1
20170101|2016-10-10 08:30,10,17.755,17.755,17.755,17.755,2
20170101|2016-10-10 10:00,10,17.675,17.675,17.675,17.675,1
20170101|2016-10-10 12:30,10,17.715,17.715,17.715,17.715,1
20170101|2016-10-11 00:30,11,17.765,17.765,17.765,17.765,1
20170101|2016-10-11 04:00,11,17.685,17.685,17.685,17.685,1
20170101|2016-10-11 05:00,11,17.65,17.65,17.6,17.6,12
20170101|2016-10-11 06:00,11,17.57,17.57,17.57,17.57,4
20170101|2016-10-11 06:30,11,17.61,17.61,17.61,17.61,1
20170101|2016-10-11 07:00,11,17.655,17.655,17.65,17.65,4
20170101|2016-10-11 08:00,11,17.62,17.62,17.62,17.62,2
20170101|2016-10-11 08:30,11,17.57,17.57,17.57,17.57,1
20170101|2016-10-11 09:00,11,17.58,17.58,17.545,17.545,2
20170101|2016-10-11 11:30,11,17.565,17.565,17.565,17.565,2
20170101|2016-10-11 13:00,11,17.52,17.52,17.52,17.52,2
20170101|2016-10-11 13:30,11,17.54,17.54,17.54,17.54,5
20170101|2016-10-12 06:00,12,17.485,17.485,17.485,17.485,1
20170101|2016-10-12 07:00,12,17.46,17.47,17.46,17.47,9
20170101|2016-10-12 08:00,12,17.535,17.535,17.535,17.535,1
20170101|2016-10-12 10:00,12,17.47,17.47,17.47,17.47,1
20170101|2016-10-12 12:00,12,17.55,17.555,17.53,17.555,62
20170101|2016-10-12 12:30,12,17.525,17.525,17.525,17.525,7
20170101|2016-10-13 02:30,13,17.625,17.63,17.625,17.63,4
20170101|2016-10-13 03:00,13,17.615,17.615,17.615,17.615,1
20170101|2016-10-13 03:30,13,17.595,17.595,17.595,17.595,1
20170101|2016-10-13 05:00,13,17.63,17.63,17.63,17.63,1
20170101|2016-10-13 05:30,13,17.585,17.585,17.585,17.585,1
20170101|2016-10-13 06:30,13,17.615,17.615,17.615,17.615,2
20170101|2016-10-13 08:00,13,17.57,17.57,17.57,17.57,2
20170101|2016-10-13 08:30,13,17.53,17.53,17.53,17.53,2
20170101|2016-10-13 11:00,13,17.5,17.5,17.5,17.5,1
20170101|2016-10-13 11:30,13,17.5,17.5,17.5,17.5,1
20170101|2016-10-13 12:00,13,17.495,17.495,17.49,17.49,81
20170101|2016-10-13 12:30,13,17.5,17.5,17.5,17.5,6
20170101|2016-10-13 13:00,13,17.545,17.545,17.535,17.535,2
20170101|2016-10-14 09:00,14,17.535,17.535,17.535,17.535,4
20170101|2016-10-14 09:30,14,17.515,17.515,17.48,17.48,4
20170101|2016-10-14 10:00,14,17.48,17.48,17.46,17.465,7
20170101|2016-10-14 10:30,14,17.425,17.475,17.425,17.475,11
20170101|2016-10-14 11:00,14,17.465,17.465,17.465,17.465,4
20170101|2016-10-14 12:00,14,17.5,17.505,17.455,17.475,196
20170101|2016-10-14 14:00,14,17.505,17.505,17.505,17.505,1
20170101|2016-10-14 14:30,14,17.485,17.485,17.485,17.485,4
20170101|2016-10-17 00:00,17,17.5,17.5,17.5,17.5,2
20170101|2016-10-17 05:00,17,17.45,17.45,17.45,17.45,1
20170101|2016-10-17 12:00,17,17.53,17.53,17.495,17.5,45
20170101|2016-10-17 19:30,18,17.545,17.545,17.545,17.545,1
20170101|2016-10-18 01:30,18,17.745,17.745,17.745,17.745,1
20170101|2016-10-18 03:00,18,17.71,17.71,17.71,17.71,1
20170101|2016-10-18 05:30,18,17.72,17.72,17.72,17.72,10
20170101|2016-10-18 08:30,18,17.6,17.6,17.6,17.6,20
20170101|2016-10-18 09:30,18,17.615,17.615,17.615,17.615,1
20170101|2016-10-18 10:00,18,17.67,17.67,17.67,17.67,1
20170101|2016-10-18 10:30,18,17.695,17.725,17.695,17.725,4
20170101|2016-10-18 11:00,18,17.745,17.745,17.71,17.71,3
20170101|2016-10-18 12:00,18,17.675,17.68,17.665,17.675,125
20170101|2016-10-18 12:30,18,17.675,17.675,17.675,17.675,5
20170101|2016-10-18 13:30,18,17.685,17.69,17.685,17.69,2
20170101|2016-10-19 04:00,19,17.7,17.705,17.7,17.705,2
20170101|2016-10-19 06:00,19,17.75,17.75,17.75,17.75,5
20170101|2016-10-19 07:00,19,17.805,17.805,17.805,17.805,1
20170101|2016-10-19 08:00,19,17.735,17.735,17.735,17.735,2
20170101|2016-10-19 09:00,19,17.655,17.655,17.655,17.655,1
20170101|2016-10-19 10:30,19,17.77,17.77,17.77,17.77,1
20170101|2016-10-19 13:30,19,17.7,17.7,17.7,17.7,2
20170101|2016-10-19 14:00,19,17.7,17.7,17.7,17.7,1
20170101|2016-10-19 15:00,19,17.72,17.72,17.72,17.72,1
20170101|2016-10-19 18:00,20,17.765,17.765,17.765,17.765,1
20170101|2016-10-20 04:00,20,17.67,17.67,17.67,17.67,1
20170101|2016-10-20 05:00,20,17.685,17.685,17.685,17.685,1
20170101|2016-10-20 09:00,20,17.57,17.575,17.555,17.575,3
20170101|2016-10-20 11:30,20,17.56,17.595,17.56,17.595,2
20170101|2016-10-20 12:00,20,17.59,17.59,17.58,17.58,9
20170101|2016-10-20 22:00,21,17.45,17.45,17.45,17.45,1
20170101|2016-10-21 06:00,21,17.555,17.555,17.555,17.555,1
20170101|2016-10-21 09:00,21,17.545,17.545,17.545,17.545,3
20170101|2016-10-21 09:30,21,17.535,17.54,17.535,17.54,6
20170101|2016-10-21 10:00,21,17.535,17.535,17.535,17.535,3
20170101|2016-10-21 10:30,21,17.53,17.53,17.5,17.5,6
20170101|2016-10-21 12:00,21,17.525,17.525,17.52,17.52,63
20170101|2016-10-23 23:30,24,17.59,17.59,17.59,17.59,3
20170101|2016-10-24 06:30,24,17.66,17.66,17.66,17.66,2
20170101|2016-10-24 07:30,24,17.72,17.825,17.72,17.825,11
20170101|2016-10-24 08:00,24,17.835,17.835,17.83,17.83,4
20170101|2016-10-24 08:30,24,17.925,17.925,17.915,17.915,5
20170101|2016-10-24 09:00,24,17.72,17.75,17.62,17.62,15
20170101|2016-10-24 09:30,24,17.66,17.66,17.66,17.66,3
20170101|2016-10-24 10:00,24,17.6,17.6,17.595,17.6,9
20170101|2016-10-24 13:30,24,17.625,17.625,17.625,17.625,13
20170101|2016-10-24 19:00,25,17.595,17.595,17.595,17.595,1
20170101|2016-10-24 19:30,25,17.6,17.6,17.6,17.6,1
20170101|2016-10-24 23:30,25,17.685,17.69,17.685,17.69,2
20170101|2016-10-25 01:00,25,17.75,17.75,17.75,17.75,1
20170101|2016-10-25 06:30,25,17.78,17.78,17.78,17.78,3
20170101|2016-10-25 07:30,25,17.805,17.805,17.805,17.805,1
20170101|2016-10-25 08:00,25,17.725,17.725,17.71,17.71,7
20170101|2016-10-25 09:00,25,17.755,17.755,17.755,17.755,1
20170101|2016-10-25 15:00,25,17.79,17.79,17.79,17.79,1
20170101|2016-10-25 18:30,26,17.805,17.805,17.805,17.805,4
20170101|2016-10-25 22:00,26,17.86,17.86,17.86,17.86,1
20170101|2016-10-26 05:30,26,17.735,17.74,17.72,17.72,9
20170101|2016-10-26 09:30,26,17.74,17.74,17.74,17.74,1
20170101|2016-10-26 12:30,26,17.655,17.655,17.655,17.655,6
20170101|2016-10-26 13:00,26,17.67,17.67,17.67,17.67,1
20170101|2016-10-26 14:00,26,17.66,17.66,17.66,17.66,1
20170101|2016-10-26 15:30,26,17.66,17.66,17.66,17.66,1
20170101|2016-10-27 00:30,27,17.65,17.65,17.65,17.65,2
20170101|2016-10-27 05:00,27,17.715,17.715,17.715,17.715,1
20170101|2016-10-27 06:00,27,17.71,17.71,17.71,17.71,8
20170101|2016-10-27 07:30,27,17.73,17.73,17.73,17.73,1
20170101|2016-10-27 08:30,27,17.65,17.65,17.65,17.65,1
20170101|2016-10-27 12:00,27,17.67,17.67,17.67,17.67,1
20170101|2016-10-27 12:30,27,17.68,17.68,17.68,17.68,1
20170101|2016-10-27 14:30,27,17.675,17.675,17.675,17.675,1
20170101|2016-10-27 23:30,28,17.715,17.715,17.715,17.715,1
20170101|2016-10-28 02:00,28,17.665,17.665,17.665,17.665,1
20170101|2016-10-28 06:00,28,17.645,17.645,17.645,17.645,8
20170101|2016-10-28 08:00,28,17.745,17.745,17.745,17.745,1
20170101|2016-10-28 08:30,28,17.795,17.81,17.795,17.81,2
20170101|2016-10-28 10:00,28,17.77,17.77,17.695,17.695,2
20170101|2016-10-28 12:00,28,17.825,17.825,17.825,17.825,4
20170101|2016-10-28 12:30,28,17.86,17.88,17.86,17.88,4
20170101|2016-10-28 13:30,28,17.86,17.86,17.86,17.86,15
20170101|2016-10-31 00:30,31,17.935,17.94,17.935,17.94,2
20170101|2016-10-31 02:00,31,17.89,17.89,17.89,17.89,1
20170101|2016-10-31 05:00,31,17.875,17.875,17.875,17.875,1
20170101|2016-10-31 09:00,31,17.87,17.87,17.87,17.87,1
20170101|2016-10-31 09:30,31,17.83,17.83,17.83,17.83,1
20170101|2016-10-31 10:00,31,17.85,17.86,17.85,17.86,2
20170101|2016-10-31 10:30,31,17.835,17.85,17.835,17.85,2
20170101|2016-10-31 11:30,31,17.865,17.865,17.865,17.865,2
20170101|2016-10-31 15:00,31,17.95,17.95,17.95,17.95,1
20170101|2016-10-31 15:30,31,17.95,17.95,17.95,17.95,1
20170101|2016-10-31 23:00,1,17.945,17.945,17.945,17.945,1
20170101|2016-11-01 01:00,1,18,18.02,18,18.02,3
20170101|2016-11-01 01:30,1,17.995,17.995,17.995,17.995,10
20170101|2016-11-01 02:00,1,17.995,18.01,17.995,18.005,7
20170101|2016-11-01 03:30,1,18.015,18.015,18.015,18.015,1
20170101|2016-11-01 04:30,1,18.12,18.12,18.12,18.12,1
20170101|2016-11-01 05:30,1,18.155,18.155,18.155,18.155,2
20170101|2016-11-01 06:00,1,18.235,18.26,18.235,18.26,2
20170101|2016-11-01 06:30,1,18.26,18.335,18.255,18.335,16
20170101|2016-11-01 07:00,1,18.26,18.26,18.26,18.26,2
20170101|2016-11-01 08:00,1,18.4,18.4,18.4,18.4,1
20170101|2016-11-01 08:30,1,18.44,18.44,18.4,18.4,3
20170101|2016-11-01 09:00,1,18.39,18.395,18.335,18.395,5
20170101|2016-11-01 09:30,1,18.49,18.495,18.49,18.495,3
20170101|2016-11-01 10:00,1,18.44,18.44,18.44,18.44,2
20170101|2016-11-01 10:30,1,18.435,18.44,18.425,18.425,3
20170101|2016-11-01 11:00,1,18.45,18.51,18.445,18.51,8
20170101|2016-11-01 11:30,1,18.545,18.545,18.52,18.52,4
20170101|2016-11-01 12:00,1,18.47,18.47,18.44,18.44,3
20170101|2016-11-01 14:30,1,18.39,18.4,18.39,18.395,17
20170101|2016-11-01 15:00,1,18.395,18.395,18.395,18.395,1
20170101|2016-11-01 22:30,2,18.455,18.455,18.455,18.455,1
20170101|2016-11-01 23:00,2,18.48,18.48,18.48,18.48,1
20170101|2016-11-02 02:00,2,18.455,18.455,18.455,18.455,1
20170101|2016-11-02 03:00,2,18.53,18.53,18.53,18.53,1
20170101|2016-11-02 06:00,2,18.5,18.5,18.5,18.5,5
20170101|2016-11-02 06:30,2,18.525,18.525,18.525,18.525,1
20170101|2016-11-02 07:00,2,18.65,18.67,18.64,18.67,15
20170101|2016-11-02 07:30,2,18.665,18.67,18.665,18.665,32
20170101|2016-11-02 08:30,2,18.615,18.67,18.615,18.665,8
20170101|2016-11-02 09:00,2,18.705,18.705,18.68,18.68,2
20170101|2016-11-02 10:00,2,18.675,18.675,18.665,18.665,14
20170101|2016-11-02 10:30,2,18.74,18.74,18.74,18.74,1
20170101|2016-11-02 11:00,2,18.785,18.785,18.75,18.75,12
20170101|2016-11-02 11:30,2,18.75,18.75,18.74,18.74,6
20170101|2016-11-02 12:00,2,18.74,18.74,18.725,18.73,40
20170101|2016-11-02 12:30,2,18.7,18.7,18.7,18.7,6
20170101|2016-11-02 13:00,2,18.7,18.7,18.65,18.65,5
20170101|2016-11-02 13:30,2,18.63,18.63,18.63,18.63,1
20170101|2016-11-02 14:30,2,18.565,18.565,18.56,18.56,16
20170101|2016-11-02 15:00,2,18.56,18.56,18.56,18.56,1
20170101|2016-11-02 20:00,3,18.58,18.58,18.58,18.58,1
20170101|2016-11-02 20:30,3,18.635,18.635,18.635,18.635,1
20170101|2016-11-03 01:00,3,18.61,18.61,18.61,18.61,1
20170101|2016-11-03 02:30,3,18.54,18.54,18.54,18.54,1
20170101|2016-11-03 03:00,3,18.45,18.45,18.45,18.45,20
20170101|2016-11-03 03:30,3,18.395,18.395,18.25,18.255,15
20170101|2016-11-03 05:30,3,18.24,18.24,18.235,18.235,2
20170101|2016-11-03 06:00,3,18.16,18.16,18.16,18.16,1
20170101|2016-11-03 07:00,3,18.13,18.13,18.13,18.13,1
20170101|2016-11-03 07:30,3,18.19,18.19,18.19,18.19,1
20170101|2016-11-03 08:00,3,18.195,18.23,18.195,18.23,2
20170101|2016-11-03 09:30,3,18.285,18.285,18.285,18.285,1
20170101|2016-11-03 10:00,3,18.31,18.31,18.31,18.31,3
20170101|2016-11-03 10:30,3,18.315,18.315,18.315,18.315,3
20170101|2016-11-03 12:00,3,18.47,18.47,18.445,18.465,6
20170101|2016-11-03 12:30,3,18.435,18.435,18.435,18.435,1
20170101|2016-11-03 14:30,3,18.385,18.39,18.38,18.39,16
20170101|2016-11-03 15:00,3,18.39,18.39,18.39,18.39,1
20170101|2016-11-03 18:00,4,18.41,18.41,18.41,18.41,1
20170101|2016-11-03 20:00,4,18.425,18.425,18.425,18.425,1
20170101|2016-11-03 23:00,4,18.28,18.285,18.28,18.285,8
20170101|2016-11-03 23:30,4,18.3,18.3,18.3,18.3,12
20170101|2016-11-04 01:30,4,18.27,18.27,18.26,18.26,3
20170101|2016-11-04 02:00,4,18.29,18.29,18.29,18.29,1
20170101|2016-11-04 08:00,4,18.425,18.425,18.425,18.425,2
20170101|2016-11-04 08:30,4,18.445,18.49,18.445,18.49,4
20170101|2016-11-04 09:00,4,18.455,18.465,18.455,18.465,2
20170101|2016-11-04 09:30,4,18.505,18.505,18.505,18.505,1
20170101|2016-11-04 10:00,4,18.415,18.415,18.415,18.415,2
20170101|2016-11-04 11:00,4,18.46,18.46,18.45,18.45,2
20170101|2016-11-04 11:30,4,18.465,18.465,18.465,18.465,1
20170101|2016-11-04 13:00,4,18.395,18.395,18.395,18.395,1
20170101|2016-11-04 14:30,4,18.445,18.45,18.445,18.445,16
20170101|2016-11-04 15:00,4,18.445,18.445,18.445,18.445,1
20170101|2016-11-06 17:00,7,18.23,18.23,18.23,18.23,1
20170101|2016-11-06 17:30,7,18.205,18.205,18.205,18.205,1
20170101|2016-11-06 18:00,7,18.255,18.255,18.245,18.245,3
20170101|2016-11-06 20:30,7,18.26,18.26,18.26,18.26,1
20170101|2016-11-07 02:30,7,18.22,18.22,18.22,18.22,1
20170101|2016-11-07 04:30,7,18.305,18.305,18.295,18.295,3
20170101|2016-11-07 05:30,7,18.25,18.25,18.25,18.25,1
20170101|2016-11-07 08:00,7,18.235,18.235,18.235,18.235,2
20170101|2016-11-07 08:30,7,18.28,18.28,18.28,18.28,1
20170101|2016-11-07 09:00,7,18.21,18.235,18.21,18.21,4
20170101|2016-11-07 09:30,7,18.145,18.18,18.145,18.18,10
20170101|2016-11-07 10:00,7,18.18,18.205,18.18,18.2,11
20170101|2016-11-07 10:30,7,18.175,18.175,18.16,18.16,10
20170101|2016-11-07 11:00,7,18.11,18.11,18.055,18.11,10
20170101|2016-11-07 11:30,7,18.11,18.11,18.11,18.11,1
20170101|2016-11-07 12:00,7,18.205,18.205,18.185,18.19,82
20170101|2016-11-07 12:30,7,18.245,18.245,18.245,18.245,1
20170101|2016-11-07 13:30,7,18.25,18.25,18.25,18.25,1
20170101|2016-11-07 14:00,7,18.245,18.245,18.245,18.245,1
20170101|2016-11-07 14:30,7,18.265,18.27,18.255,18.255,17
20170101|2016-11-07 22:30,8,18.285,18.285,18.285,18.285,1
20170101|2016-11-07 23:30,8,18.305,18.305,18.305,18.305,1
20170101|2016-11-08 00:30,8,18.325,18.325,18.325,18.325,1
20170101|2016-11-08 02:00,8,18.345,18.345,18.345,18.345,1
20170101|2016-11-08 02:30,8,18.42,18.42,18.42,18.42,2
20170101|2016-11-08 03:30,8,18.355,18.355,18.355,18.355,1
20170101|2016-11-08 05:30,8,18.285,18.285,18.285,18.285,1
20170101|2016-11-08 07:00,8,18.315,18.315,18.315,18.315,1
20170101|2016-11-08 07:30,8,18.285,18.285,18.285,18.285,1
20170101|2016-11-08 08:00,8,18.315,18.33,18.315,18.33,3
20170101|2016-11-08 09:00,8,18.45,18.565,18.45,18.565,6
20170101|2016-11-08 09:30,8,18.69,18.74,18.56,18.56,28
20170101|2016-11-08 10:00,8,18.525,18.525,18.525,18.525,7
20170101|2016-11-08 10:30,8,18.435,18.435,18.36,18.36,6
20170101|2016-11-08 11:30,8,18.505,18.505,18.505,18.505,1
20170101|2016-11-08 12:00,8,18.435,18.445,18.355,18.37,171
20170101|2016-11-08 12:30,8,18.38,18.38,18.38,18.38,1
20170101|2016-11-08 15:30,8,18.395,18.395,18.395,18.395,12
20170101|2016-11-08 17:00,9,18.405,18.405,18.345,18.345,2
20170101|2016-11-08 18:00,9,18.46,18.46,18.445,18.445,2
20170101|2016-11-08 18:30,9,18.35,18.35,18.35,18.35,1
20170101|2016-11-08 19:00,9,18.36,18.36,18.36,18.36,1
20170101|2016-11-08 20:00,9,18.58,18.85,18.58,18.85,3
20170101|2016-11-08 20:30,9,18.71,18.71,18.71,18.71,8
20170101|2016-11-08 21:00,9,18.75,18.75,18.75,18.75,1
20170101|2016-11-08 21:30,9,18.815,18.815,18.74,18.77,28
20170101|2016-11-08 22:00,9,18.74,18.74,18.72,18.72,7
20170101|2016-11-08 22:30,9,18.83,18.925,18.82,18.92,8
20170101|2016-11-08 23:00,9,19,19.035,18.89,18.89,105
20170101|2016-11-08 23:30,9,18.93,18.93,18.93,18.93,1
20170101|2016-11-09 00:00,9,18.855,18.855,18.805,18.805,3
20170101|2016-11-09 00:30,9,18.895,18.895,18.895,18.895,1
20170101|2016-11-09 01:00,9,18.805,18.805,18.77,18.775,6
20170101|2016-11-09 01:30,9,18.785,18.89,18.77,18.79,4
20170101|2016-11-09 02:00,9,18.78,18.78,18.59,18.7,22
20170101|2016-11-09 03:30,9,18.68,18.685,18.68,18.685,2
20170101|2016-11-09 04:00,9,18.67,18.695,18.67,18.695,2
20170101|2016-11-09 04:30,9,18.75,18.82,18.75,18.785,11
20170101|2016-11-09 05:00,9,18.815,18.815,18.815,18.815,5
20170101|2016-11-09 06:30,9,18.795,18.795,18.795,18.795,1
20170101|2016-11-09 08:00,9,18.87,18.87,18.87,18.87,1
20170101|2016-11-09 08:30,9,18.68,18.68,18.5,18.5,9
20170101|2016-11-09 09:00,9,18.645,18.67,18.62,18.67,8
20170101|2016-11-09 09:30,9,18.685,18.685,18.685,18.685,1
20170101|2016-11-09 10:00,9,18.75,18.775,18.75,18.76,3
20170101|2016-11-09 10:30,9,18.77,18.77,18.77,18.77,1
20170101|2016-11-09 11:00,9,18.59,18.59,18.59,18.59,1
20170101|2016-11-09 11:30,9,18.505,18.555,18.505,18.505,4
20170101|2016-11-09 12:00,9,18.49,18.49,18.4,18.41,12
20170101|2016-11-09 12:30,9,18.45,18.45,18.45,18.45,1
20170101|2016-11-09 13:00,9,18.41,18.415,18.41,18.415,2
20170101|2016-11-09 14:30,9,18.43,18.43,18.43,18.43,1
20170101|2016-11-09 15:00,9,18.425,18.45,18.425,18.45,3
20170101|2016-11-09 17:00,10,18.5,18.5,18.5,18.5,2
20170101|2016-11-09 19:00,10,18.59,18.59,18.59,18.59,3
20170101|2016-11-09 20:30,10,18.625,18.625,18.625,18.625,5
20170101|2016-11-09 21:00,10,18.645,18.645,18.645,18.645,1
20170101|2016-11-09 22:00,10,18.63,18.63,18.6,18.6,3
20170101|2016-11-09 22:30,10,18.6,18.6,18.58,18.58,16
20170101|2016-11-09 23:30,10,18.69,18.69,18.69,18.69,5
20170101|2016-11-10 00:00,10,18.7,18.735,18.7,18.735,2
20170101|2016-11-10 00:30,10,18.79,18.79,18.79,18.79,1
20170101|2016-11-10 01:00,10,18.775,18.79,18.775,18.79,7
20170101|2016-11-10 02:00,10,18.86,18.86,18.86,18.86,1
20170101|2016-11-10 03:30,10,18.89,18.93,18.89,18.93,2
20170101|2016-11-10 04:00,10,18.815,18.815,18.815,18.815,1
20170101|2016-11-10 04:30,10,18.78,18.78,18.78,18.78,1
20170101|2016-11-10 05:00,10,18.805,18.825,18.805,18.825,2
20170101|2016-11-10 05:30,10,18.8,18.8,18.8,18.8,1
20170101|2016-11-10 06:00,10,18.76,18.76,18.76,18.76,5
20170101|2016-11-10 06:30,10,18.645,18.66,18.645,18.66,3
20170101|2016-11-10 07:00,10,18.715,18.715,18.66,18.66,2
20170101|2016-11-10 07:30,10,18.67,18.67,18.67,18.67,5
20170101|2016-11-10 08:00,10,18.565,18.66,18.56,18.66,6
20170101|2016-11-10 08:30,10,18.65,18.65,18.53,18.53,11
20170101|2016-11-10 09:00,10,18.47,18.5,18.47,18.5,7
20170101|2016-11-10 09:30,10,18.62,18.62,18.62,18.62,1
20170101|2016-11-10 10:00,10,18.6,18.61,18.6,18.61,5
20170101|2016-11-10 10:30,10,18.58,18.58,18.58,18.58,2
20170101|2016-11-10 11:00,10,18.58,18.655,18.58,18.655,18
20170101|2016-11-10 11:30,10,18.71,18.75,18.71,18.75,4
20170101|2016-11-10 12:00,10,18.765,18.775,18.765,18.765,3
20170101|2016-11-10 13:00,10,18.775,18.775,18.775,18.775,1
20170101|2016-11-10 14:30,10,18.55,18.55,18.545,18.545,3
20170101|2016-11-10 17:30,11,18.64,18.64,18.64,18.64,2
20170101|2016-11-10 18:00,11,18.66,18.66,18.66,18.66,1
20170101|2016-11-10 18:30,11,18.665,18.665,18.665,18.665,1
20170101|2016-11-10 19:30,11,18.53,18.53,18.53,18.53,1
20170101|2016-11-10 20:00,11,18.45,18.45,18.45,18.45,1
20170101|2016-11-10 20:30,11,18.525,18.525,18.525,18.525,1
20170101|2016-11-10 21:00,11,18.56,18.56,18.56,18.56,5
20170101|2016-11-10 22:00,11,18.6,18.6,18.6,18.6,1
20170101|2016-11-11 01:00,11,18.79,18.825,18.79,18.825,2
20170101|2016-11-11 01:30,11,18.815,18.815,18.675,18.675,3
20170101|2016-11-11 02:00,11,18.64,18.675,18.64,18.675,4
20170101|2016-11-11 02:30,11,18.525,18.555,18.52,18.54,6
20170101|2016-11-11 03:00,11,18.635,18.85,18.635,18.785,4
20170101|2016-11-11 03:30,11,18.72,18.72,18.68,18.68,4
20170101|2016-11-11 04:30,11,18.6,18.655,18.6,18.655,4
20170101|2016-11-11 05:00,11,18.64,18.64,18.64,18.64,1
20170101|2016-11-11 06:00,11,18.63,18.63,18.63,18.63,1
20170101|2016-11-11 08:00,11,18.515,18.515,18.45,18.47,12
20170101|2016-11-11 08:30,11,18.385,18.385,18,18,8
20170101|2016-11-11 09:00,11,18.025,18.145,17.82,17.985,24
20170101|2016-11-11 09:30,11,17.975,17.975,17.86,17.9,13
20170101|2016-11-11 10:00,11,17.815,17.815,17.53,17.55,6
20170101|2016-11-11 10:30,11,17.55,17.715,17.55,17.695,3
20170101|2016-11-11 11:30,11,17.6,17.615,17.6,17.615,2
20170101|2016-11-11 12:00,11,17.595,17.595,17.365,17.435,95
20170101|2016-11-11 12:30,11,17.235,17.31,17.235,17.31,3
20170101|2016-11-11 13:00,11,17.4,17.4,17.4,17.4,2
20170101|2016-11-11 14:00,11,17.345,17.345,17.345,17.345,2
20170101|2016-11-11 14:30,11,17.365,17.37,17.365,17.365,4
20170101|2016-11-11 15:00,11,17.335,17.335,17.335,17.335,1
20170101|2016-11-11 15:30,11,17.37,17.37,17.36,17.36,2
20170101|2016-11-13 18:00,14,17.305,17.305,17.2,17.2,6
20170101|2016-11-13 18:30,14,17.265,17.305,17.265,17.305,4
20170101|2016-11-13 19:00,14,17.2,17.2,17.075,17.185,22
20170101|2016-11-13 19:30,14,17.22,17.23,17.22,17.23,2
20170101|2016-11-13 20:00,14,17.235,17.25,17.235,17.25,3
20170101|2016-11-13 20:30,14,17.275,17.32,17.275,17.32,7
20170101|2016-11-13 21:00,14,17.27,17.27,17.23,17.23,5
20170101|2016-11-13 21:30,14,17.255,17.255,17.245,17.245,2
20170101|2016-11-13 23:30,14,17.175,17.22,17.17,17.22,3
20170101|2016-11-14 00:30,14,17.225,17.225,17.22,17.22,2
20170101|2016-11-14 01:00,14,17.315,17.375,17.315,17.375,4
20170101|2016-11-14 01:30,14,17.33,17.39,17.33,17.385,3
20170101|2016-11-14 02:30,14,17.2,17.285,17.2,17.285,3
20170101|2016-11-14 03:00,14,17.295,17.295,17.295,17.295,1
20170101|2016-11-14 03:30,14,17.365,17.365,17.365,17.365,1
20170101|2016-11-14 04:00,14,17.32,17.32,17.15,17.15,4
20170101|2016-11-14 04:30,14,17.235,17.235,17.23,17.23,2
20170101|2016-11-14 05:00,14,17.255,17.255,17.195,17.195,5
20170101|2016-11-14 05:30,14,17.22,17.25,17.22,17.25,3
20170101|2016-11-14 06:00,14,17.215,17.215,17.215,17.215,1
20170101|2016-11-14 06:30,14,17.235,17.235,17.21,17.21,3
20170101|2016-11-14 07:00,14,17.21,17.21,17.17,17.19,7
20170101|2016-11-14 07:30,14,17.22,17.235,17.195,17.195,18
20170101|2016-11-14 08:00,14,17.11,17.12,17.06,17.06,22
20170101|2016-11-14 08:30,14,17.06,17.095,16.81,16.81,38
20170101|2016-11-14 09:00,14,16.82,16.925,16.75,16.835,24
20170101|2016-11-14 09:30,14,16.77,16.77,16.74,16.74,7
20170101|2016-11-14 10:00,14,16.73,16.755,16.73,16.755,2
20170101|2016-11-14 10:30,14,16.885,16.885,16.86,16.86,2
20170101|2016-11-14 11:00,14,16.88,16.88,16.88,16.88,1
20170101|2016-11-14 11:30,14,16.96,16.96,16.91,16.92,3
20170101|2016-11-14 12:00,14,16.905,16.93,16.905,16.915,99
20170101|2016-11-14 12:30,14,16.87,16.87,16.87,16.87,1
20170101|2016-11-14 14:30,14,16.89,16.89,16.865,16.865,5
20170101|2016-11-14 17:00,15,16.955,16.955,16.94,16.945,3
20170101|2016-11-14 18:00,15,17,17.055,17,17.055,3
20170101|2016-11-14 18:30,15,17.04,17.045,17.04,17.045,2
20170101|2016-11-14 19:00,15,17.09,17.12,17.09,17.12,3
20170101|2016-11-14 19:30,15,17.095,17.105,17.095,17.105,2
20170101|2016-11-14 20:00,15,17.075,17.075,17.075,17.075,1
20170101|2016-11-14 21:30,15,17.055,17.055,17.055,17.055,1
20170101|2016-11-14 22:00,15,17.06,17.06,17.06,17.06,1
20170101|2016-11-14 22:30,15,17.03,17.03,17.005,17.005,5
20170101|2016-11-14 23:30,15,17,17,16.975,16.975,2
20170101|2016-11-15 01:00,15,17.04,17.04,17.04,17.04,1
20170101|2016-11-15 02:00,15,16.98,16.98,16.98,16.98,5
20170101|2016-11-15 02:30,15,17.085,17.085,17.085,17.085,1
20170101|2016-11-15 03:30,15,17.06,17.06,17.045,17.045,2
20170101|2016-11-15 05:30,15,17.025,17.025,17.025,17.025,1
20170101|2016-11-15 06:00,15,17,17,17,17,4
20170101|2016-11-15 06:30,15,16.9,16.9,16.885,16.885,2
20170101|2016-11-15 08:30,15,17.06,17.065,17.04,17.06,13
20170101|2016-11-15 09:00,15,17.06,17.16,17.055,17.11,15
20170101|2016-11-15 09:30,15,17.085,17.085,17.075,17.075,4
20170101|2016-11-15 10:30,15,17.095,17.1,17.095,17.1,21
20170101|2016-11-15 11:00,15,17.065,17.075,17.065,17.075,5
20170101|2016-11-15 12:00,15,17.085,17.085,17.055,17.055,3
20170101|2016-11-15 12:30,15,17.075,17.075,17.075,17.075,2
20170101|2016-11-15 13:30,15,17.045,17.045,17.045,17.045,1
20170101|2016-11-15 14:00,15,17.05,17.065,17.05,17.065,2
20170101|2016-11-15 17:00,16,17.1,17.1,17.1,17.1,2
20170101|2016-11-15 19:30,16,17.18,17.25,17.18,17.25,8
20170101|2016-11-15 20:00,16,17.23,17.23,17.23,17.23,2
20170101|2016-11-15 20:30,16,17.24,17.24,17.23,17.23,5
20170101|2016-11-15 23:00,16,17.155,17.175,17.155,17.175,2
20170101|2016-11-15 23:30,16,17.175,17.195,17.175,17.195,3
20170101|2016-11-16 01:30,16,17.095,17.095,17.09,17.09,3
20170101|2016-11-16 02:00,16,17.065,17.065,17.04,17.04,2
20170101|2016-11-16 04:30,16,16.985,16.985,16.985,16.985,2
20170101|2016-11-16 06:00,16,16.94,16.94,16.94,16.94,1
20170101|2016-11-16 07:00,16,17.04,17.05,17.04,17.045,7
20170101|2016-11-16 07:30,16,17.05,17.075,17.015,17.055,47
20170101|2016-11-16 08:00,16,17.055,17.065,17.04,17.05,13
20170101|2016-11-16 08:30,16,17.01,17.01,16.98,16.98,5
20170101|2016-11-16 09:00,16,16.985,16.985,16.9,16.9,22
20170101|2016-11-16 09:30,16,16.915,16.945,16.915,16.915,7
20170101|2016-11-16 10:30,16,16.93,16.97,16.93,16.97,4
20170101|2016-11-16 11:00,16,17.02,17.02,17.02,17.02,1
20170101|2016-11-16 11:30,16,16.995,16.995,16.995,16.995,3
20170101|2016-11-16 12:00,16,16.97,16.97,16.955,16.955,4
20170101|2016-11-16 13:30,16,16.965,16.97,16.965,16.97,5
20170101|2016-11-16 15:30,16,16.99,16.995,16.99,16.995,3
20170101|2016-11-16 17:30,17,17.025,17.025,17.025,17.025,1
20170101|2016-11-16 18:00,17,17.035,17.04,17.035,17.04,5
20170101|2016-11-16 21:30,17,16.995,16.995,16.995,16.995,1
20170101|2016-11-16 22:00,17,16.98,16.98,16.98,16.98,1
20170101|2016-11-17 04:00,17,17.035,17.055,17.035,17.055,7
20170101|2016-11-17 05:30,17,17.065,17.065,17.065,17.065,2
20170101|2016-11-17 06:00,17,17.055,17.055,17.055,17.055,1
20170101|2016-11-17 06:30,17,17.035,17.035,17.035,17.035,2
20170101|2016-11-17 08:00,17,16.965,16.965,16.965,16.965,1
20170101|2016-11-17 10:30,17,16.97,16.97,16.97,16.97,1
20170101|2016-11-17 11:00,17,16.965,16.965,16.965,16.965,1
20170101|2016-11-17 11:30,17,16.845,16.845,16.83,16.83,5
20170101|2016-11-17 12:00,17,16.8,16.82,16.785,16.8,24
20170101|2016-11-17 12:30,17,16.715,16.715,16.71,16.71,3
20170101|2016-11-17 13:00,17,16.715,16.73,16.66,16.665,7
20170101|2016-11-17 13:30,17,16.685,16.685,16.685,16.685,1
20170101|2016-11-17 14:00,17,16.635,16.635,16.62,16.62,6
20170101|2016-11-17 14:30,17,16.725,16.725,16.715,16.72,4
20170101|2016-11-17 15:00,17,16.715,16.715,16.715,16.715,1
20170101|2016-11-17 17:30,18,16.715,16.715,16.715,16.715,1
20170101|2016-11-17 19:30,18,16.6,16.615,16.6,16.615,2
20170101|2016-11-17 20:00,18,16.58,16.58,16.58,16.58,1
20170101|2016-11-17 20:30,18,16.595,16.595,16.595,16.595,1
20170101|2016-11-17 23:00,18,16.63,16.63,16.63,16.63,1
20170101|2016-11-18 00:30,18,16.635,16.635,16.635,16.635,1
20170101|2016-11-18 01:30,18,16.595,16.61,16.595,16.61,5
20170101|2016-11-18 02:30,18,16.565,16.57,16.565,16.57,10
20170101|2016-11-18 03:30,18,16.515,16.525,16.515,16.515,6
20170101|2016-11-18 04:30,18,16.51,16.51,16.495,16.495,2
20170101|2016-11-18 05:00,18,16.545,16.545,16.545,16.545,1
20170101|2016-11-18 05:30,18,16.55,16.55,16.55,16.55,2
20170101|2016-11-18 06:30,18,16.625,16.63,16.625,16.63,3
20170101|2016-11-18 07:00,18,16.72,16.725,16.71,16.71,6
20170101|2016-11-18 07:30,18,16.745,16.745,16.685,16.71,5
20170101|2016-11-18 08:00,18,16.635,16.645,16.635,16.645,3
20170101|2016-11-18 08:30,18,16.695,16.695,16.695,16.695,2
20170101|2016-11-18 09:00,18,16.6,16.6,16.59,16.6,4
20170101|2016-11-18 09:30,18,16.61,16.61,16.475,16.515,28
20170101|2016-11-18 10:00,18,16.545,16.545,16.545,16.545,1
20170101|2016-11-18 10:30,18,16.605,16.605,16.605,16.605,1
20170101|2016-11-18 11:30,18,16.59,16.59,16.59,16.59,4
20170101|2016-11-18 12:00,18,16.68,16.68,16.655,16.655,6
20170101|2016-11-18 13:00,18,16.66,16.66,16.64,16.64,3
20170101|2016-11-18 13:30,18,16.63,16.63,16.63,16.63,1
20170101|2016-11-18 15:30,18,16.58,16.58,16.58,16.58,3
20170101|2016-11-20 17:00,21,16.615,16.615,16.6,16.6,5
20170101|2016-11-20 18:00,21,16.61,16.615,16.61,16.615,2
20170101|2016-11-20 19:00,21,16.65,16.65,16.645,16.645,3
20170101|2016-11-20 19:30,21,16.7,16.7,16.685,16.685,5
20170101|2016-11-20 20:00,21,16.685,16.685,16.685,16.685,1
20170101|2016-11-20 22:00,21,16.66,16.66,16.66,16.66,1
20170101|2016-11-21 00:30,21,16.745,16.745,16.745,16.745,2
20170101|2016-11-21 01:00,21,16.73,16.73,16.73,16.73,1
20170101|2016-11-21 01:30,21,16.75,16.75,16.75,16.75,1
20170101|2016-11-21 02:00,21,16.74,16.74,16.74,16.74,1
20170101|2016-11-21 03:30,21,16.73,16.73,16.73,16.73,1
20170101|2016-11-21 04:00,21,16.71,16.71,16.7,16.7,4
20170101|2016-11-21 05:30,21,16.715,16.715,16.715,16.715,1
20170101|2016-11-21 06:00,21,16.76,16.76,16.72,16.72,11
20170101|2016-11-21 07:00,21,16.695,16.715,16.625,16.625,9
20170101|2016-11-21 08:00,21,16.64,16.64,16.64,16.64,4
20170101|2016-11-21 08:30,21,16.635,16.705,16.635,16.655,6
20170101|2016-11-21 09:00,21,16.68,16.715,16.68,16.715,7
20170101|2016-11-21 09:30,21,16.64,16.64,16.64,16.64,1
20170101|2016-11-21 10:00,21,16.635,16.635,16.585,16.585,3
20170101|2016-11-21 10:30,21,16.58,16.605,16.57,16.605,9
20170101|2016-11-21 11:00,21,16.635,16.635,16.63,16.63,3
20170101|2016-11-21 11:30,21,16.615,16.615,16.615,16.615,9
20170101|2016-11-21 12:00,21,16.57,16.57,16.545,16.545,6
20170101|2016-11-21 12:30,21,16.575,16.58,16.575,16.58,3
20170101|2016-11-21 13:00,21,16.575,16.58,16.575,16.58,2
20170101|2016-11-21 13:30,21,16.6,16.6,16.595,16.595,2
20170101|2016-11-21 15:00,21,16.63,16.63,16.63,16.63,1
20170101|2016-11-21 18:00,22,16.69,16.74,16.69,16.74,2
20170101|2016-11-21 18:30,22,16.725,16.725,16.725,16.725,1
20170101|2016-11-21 19:00,22,16.7,16.72,16.7,16.72,2
20170101|2016-11-21 19:30,22,16.8,16.86,16.78,16.86,8
20170101|2016-11-21 20:00,22,16.85,16.85,16.81,16.81,2
20170101|2016-11-21 20:30,22,16.79,16.8,16.79,16.8,3
20170101|2016-11-21 21:00,22,16.805,16.805,16.805,16.805,2
20170101|2016-11-21 21:30,22,16.82,16.82,16.82,16.82,3
20170101|2016-11-22 01:00,22,16.75,16.75,16.75,16.75,1
20170101|2016-11-22 01:30,22,16.8,16.8,16.8,16.8,1
20170101|2016-11-22 02:00,22,16.82,16.82,16.815,16.815,4
20170101|2016-11-22 03:30,22,16.87,16.87,16.87,16.87,1
20170101|2016-11-22 04:30,22,16.845,16.845,16.83,16.83,12
20170101|2016-11-22 05:00,22,16.825,16.825,16.825,16.825,1
20170101|2016-11-22 05:30,22,16.815,16.815,16.815,16.815,1
20170101|2016-11-22 06:00,22,16.805,16.805,16.805,16.805,6
20170101|2016-11-22 06:30,22,16.815,16.815,16.815,16.815,2
20170101|2016-11-22 07:00,22,16.85,16.855,16.85,16.855,3
20170101|2016-11-22 07:30,22,16.745,16.75,16.745,16.75,2
20170101|2016-11-22 08:00,22,16.765,16.765,16.755,16.755,5
20170101|2016-11-22 08:30,22,16.7,16.7,16.685,16.685,4
20170101|2016-11-22 09:00,22,16.715,16.715,16.59,16.59,8
20170101|2016-11-22 10:30,22,16.67,16.67,16.655,16.655,2
20170101|2016-11-22 11:00,22,16.675,16.75,16.675,16.74,9
20170101|2016-11-22 12:00,22,16.665,16.675,16.655,16.665,80
20170101|2016-11-22 12:30,22,16.68,16.68,16.68,16.68,1
20170101|2016-11-22 13:00,22,16.66,16.66,16.645,16.645,3
20170101|2016-11-22 13:30,22,16.645,16.645,16.645,16.645,3
20170101|2016-11-22 14:30,22,16.67,16.68,16.67,16.68,2
20170101|2016-11-22 15:00,22,16.67,16.67,16.67,16.67,1
20170101|2016-11-22 22:30,23,16.68,16.68,16.68,16.68,2
20170101|2016-11-23 00:00,23,16.65,16.65,16.65,16.65,1
20170101|2016-11-23 01:00,23,16.7,16.7,16.7,16.7,5
20170101|2016-11-23 04:30,23,16.66,16.66,16.66,16.66,6
20170101|2016-11-23 06:00,23,16.6,16.6,16.6,16.6,3
20170101|2016-11-23 06:30,23,16.595,16.615,16.595,16.615,13
20170101|2016-11-23 07:00,23,16.56,16.565,16.5,16.52,7
20170101|2016-11-23 07:30,23,16.485,16.49,16.405,16.405,11
20170101|2016-11-23 08:00,23,16.365,16.365,16.235,16.315,39
20170101|2016-11-23 08:30,23,16.345,16.365,16.285,16.285,32
20170101|2016-11-23 09:00,23,16.265,16.28,16.215,16.215,24
20170101|2016-11-23 09:30,23,16.27,16.27,16.27,16.27,1
20170101|2016-11-23 10:00,23,16.295,16.43,16.295,16.355,28
20170101|2016-11-23 10:30,23,16.375,16.405,16.375,16.38,21
20170101|2016-11-23 11:00,23,16.36,16.41,16.36,16.41,14
20170101|2016-11-23 11:30,23,16.405,16.455,16.405,16.435,16
20170101|2016-11-23 12:00,23,16.43,16.44,16.41,16.42,55
20170101|2016-11-23 12:30,23,16.46,16.465,16.41,16.43,7
20170101|2016-11-23 13:00,23,16.415,16.415,16.415,16.415,2
20170101|2016-11-23 14:00,23,16.415,16.415,16.395,16.395,2
20170101|2016-11-23 14:30,23,16.375,16.375,16.365,16.365,7
20170101|2016-11-23 15:00,23,16.37,16.415,16.37,16.415,7
20170101|2016-11-23 17:30,25,16.34,16.34,16.34,16.34,1
20170101|2016-11-23 18:00,25,16.315,16.345,16.315,16.345,2
20170101|2016-11-23 18:30,25,16.335,16.345,16.295,16.335,14
20170101|2016-11-23 19:00,25,16.305,16.305,16.27,16.28,3
20170101|2016-11-23 19:30,25,16.31,16.31,16.31,16.31,1
20170101|2016-11-23 20:00,25,16.32,16.32,16.315,16.315,2
20170101|2016-11-23 21:00,25,16.25,16.285,16.25,16.285,3
20170101|2016-11-23 21:30,25,16.315,16.315,16.31,16.31,3
20170101|2016-11-23 22:00,25,16.3,16.3,16.3,16.3,1
20170101|2016-11-23 22:30,25,16.345,16.345,16.345,16.345,1
20170101|2016-11-23 23:30,25,16.335,16.335,16.335,16.335,1
20170101|2016-11-24 00:00,25,16.32,16.32,16.31,16.31,2
20170101|2016-11-24 00:30,25,16.315,16.315,16.315,16.315,10
20170101|2016-11-24 01:00,25,16.355,16.39,16.355,16.39,3
20170101|2016-11-24 01:30,25,16.36,16.36,16.335,16.335,3
20170101|2016-11-24 02:00,25,16.325,16.325,16.31,16.31,10
20170101|2016-11-24 02:30,25,16.305,16.355,16.305,16.355,9
20170101|2016-11-24 03:00,25,16.4,16.4,16.37,16.37,2
20170101|2016-11-24 04:00,25,16.365,16.375,16.365,16.375,15
20170101|2016-11-24 04:30,25,16.385,16.385,16.385,16.385,1
20170101|2016-11-24 07:00,25,16.3,16.325,16.3,16.325,2
20170101|2016-11-24 08:00,25,16.39,16.415,16.39,16.39,6
20170101|2016-11-24 08:30,25,16.4,16.42,16.4,16.42,2
20170101|2016-11-24 09:30,25,16.37,16.37,16.37,16.37,1
20170101|2016-11-24 10:00,25,16.375,16.375,16.375,16.375,1
20170101|2016-11-24 10:30,25,16.355,16.355,16.355,16.355,2
20170101|2016-11-24 11:00,25,16.355,16.36,16.34,16.34,6
20170101|2016-11-24 11:30,25,16.32,16.32,16.32,16.32,1
20170101|2016-11-24 17:30,25,16.38,16.38,16.38,16.38,2
20170101|2016-11-24 18:30,25,16.33,16.33,16.33,16.33,10
20170101|2016-11-24 19:00,25,16.25,16.255,16.21,16.255,7
20170101|2016-11-24 19:30,25,16.25,16.25,16.25,16.25,1
20170101|2016-11-24 20:00,25,16.23,16.23,16.23,16.23,1
20170101|2016-11-24 20:30,25,16.25,16.29,16.25,16.28,5
20170101|2016-11-24 21:00,25,16.27,16.3,16.27,16.3,2
20170101|2016-11-24 21:30,25,16.285,16.305,16.285,16.305,5
20170101|2016-11-24 22:00,25,16.305,16.305,16.305,16.305,1
20170101|2016-11-24 23:00,25,16.315,16.315,16.315,16.315,2
20170101|2016-11-24 23:30,25,16.365,16.365,16.365,16.365,1
20170101|2016-11-25 00:00,25,16.375,16.375,16.375,16.375,2
20170101|2016-11-25 00:30,25,16.37,16.37,16.37,16.37,3
20170101|2016-11-25 01:00,25,16.51,16.51,16.46,16.46,4
20170101|2016-11-25 01:30,25,16.455,16.455,16.455,16.455,1
20170101|2016-11-25 02:00,25,16.425,16.48,16.425,16.48,12
20170101|2016-11-25 02:30,25,16.485,16.51,16.47,16.47,3
20170101|2016-11-25 03:00,25,16.4,16.4,16.4,16.4,5
20170101|2016-11-25 03:30,25,16.415,16.415,16.415,16.415,2
20170101|2016-11-25 04:00,25,16.465,16.485,16.465,16.47,5
20170101|2016-11-25 05:30,25,16.465,16.47,16.445,16.445,4
20170101|2016-11-25 06:00,25,16.465,16.5,16.46,16.5,8
20170101|2016-11-25 06:30,25,16.465,16.465,16.465,16.465,1
20170101|2016-11-25 07:00,25,16.48,16.51,16.46,16.49,92
20170101|2016-11-25 07:30,25,16.495,16.51,16.47,16.51,24
20170101|2016-11-25 08:00,25,16.515,16.6,16.515,16.57,56
20170101|2016-11-25 08:30,25,16.565,16.58,16.515,16.515,75
20170101|2016-11-25 09:00,25,16.51,16.545,16.51,16.515,38
20170101|2016-11-25 09:30,25,16.53,16.53,16.53,16.53,3
20170101|2016-11-25 10:00,25,16.53,16.53,16.525,16.525,5
20170101|2016-11-25 10:30,25,16.48,16.5,16.48,16.5,2
20170101|2016-11-25 11:00,25,16.505,16.505,16.485,16.485,44
20170101|2016-11-25 11:30,25,16.475,16.475,16.475,16.475,1
20170101|2016-11-25 12:00,25,16.51,16.51,16.51,16.51,1
20170101|2016-11-25 12:30,25,16.55,16.55,16.55,16.55,12
20170101|2016-11-27 17:00,28,16.56,16.56,16.54,16.54,3
20170101|2016-11-27 17:30,28,16.52,16.56,16.52,16.54,3
20170101|2016-11-27 18:00,28,16.57,16.585,16.57,16.57,4
20170101|2016-11-27 18:30,28,16.59,16.695,16.59,16.675,24
20170101|2016-11-27 19:00,28,16.705,16.71,16.685,16.7,11
20170101|2016-11-27 19:30,28,16.745,16.81,16.745,16.81,13
20170101|2016-11-27 20:00,28,16.82,16.82,16.795,16.81,19
20170101|2016-11-27 20:30,28,16.825,16.85,16.79,16.79,9
20170101|2016-11-27 21:00,28,16.775,16.775,16.775,16.775,1
20170101|2016-11-27 21:30,28,16.775,16.785,16.775,16.785,4
20170101|2016-11-27 22:00,28,16.765,16.805,16.765,16.805,15
20170101|2016-11-27 23:00,28,16.84,16.84,16.83,16.83,5
20170101|2016-11-27 23:30,28,16.85,16.88,16.81,16.81,30
20170101|2016-11-28 00:00,28,16.815,16.82,16.795,16.82,5
20170101|2016-11-28 00:30,28,16.8,16.8,16.8,16.8,1
20170101|2016-11-28 01:00,28,16.8,16.845,16.8,16.845,6
20170101|2016-11-28 01:30,28,16.83,16.83,16.83,16.83,1
20170101|2016-11-28 02:00,28,16.825,16.83,16.82,16.83,4
20170101|2016-11-28 02:30,28,16.78,16.78,16.78,16.78,3
20170101|2016-11-28 03:00,28,16.78,16.78,16.745,16.75,7
20170101|2016-11-28 03:30,28,16.725,16.725,16.72,16.72,3
20170101|2016-11-28 04:00,28,16.73,16.73,16.73,16.73,1
20170101|2016-11-28 04:30,28,16.67,16.73,16.66,16.73,9
20170101|2016-11-28 05:00,28,16.725,16.725,16.725,16.725,1
20170101|2016-11-28 05:30,28,16.695,16.695,16.685,16.685,20
20170101|2016-11-28 06:00,28,16.71,16.72,16.69,16.695,16
20170101|2016-11-28 06:30,28,16.675,16.675,16.64,16.64,6
20170101|2016-11-28 07:00,28,16.63,16.63,16.63,16.63,13
20170101|2016-11-28 07:30,28,16.665,16.675,16.595,16.6,15
20170101|2016-11-28 08:00,28,16.585,16.615,16.58,16.605,15
20170101|2016-11-28 08:30,28,16.58,16.6,16.525,16.6,30
20170101|2016-11-28 09:00,28,16.61,16.69,16.58,16.66,19
20170101|2016-11-28 09:30,28,16.66,16.685,16.64,16.685,6
20170101|2016-11-28 10:00,28,16.67,16.705,16.67,16.695,5
20170101|2016-11-28 10:30,28,16.64,16.645,16.59,16.59,13
20170101|2016-11-28 11:00,28,16.595,16.595,16.58,16.59,6
20170101|2016-11-28 11:30,28,16.55,16.575,16.55,16.575,5
20170101|2016-11-28 12:00,28,16.605,16.625,16.605,16.615,93
20170101|2016-11-28 12:30,28,16.615,16.635,16.605,16.635,13
20170101|2016-11-28 13:00,28,16.645,16.645,16.645,16.645,1
20170101|2016-11-28 13:30,28,16.62,16.62,16.6,16.6,48
20170101|2016-11-28 14:00,28,16.605,16.615,16.605,16.61,3
20170101|2016-11-28 14:30,28,16.62,16.62,16.62,16.62,1
20170101|2016-11-28 15:00,28,16.62,16.62,16.62,16.62,1
20170101|2016-11-28 15:30,28,16.65,16.65,16.62,16.62,2
20170101|2016-11-28 17:30,29,16.69,16.69,16.675,16.675,3
20170101|2016-11-28 18:00,29,16.68,16.695,16.68,16.695,5
20170101|2016-11-28 18:30,29,16.69,16.69,16.645,16.645,6
20170101|2016-11-28 19:00,29,16.605,16.605,16.59,16.6,6
20170101|2016-11-28 19:30,29,16.615,16.665,16.615,16.655,4
20170101|2016-11-28 20:00,29,16.65,16.65,16.645,16.645,3
20170101|2016-11-28 20:30,29,16.665,16.665,16.635,16.635,2
20170101|2016-11-28 21:00,29,16.62,16.63,16.615,16.615,6
20170101|2016-11-28 21:30,29,16.59,16.59,16.58,16.585,25
20170101|2016-11-28 22:00,29,16.595,16.615,16.595,16.615,8
20170101|2016-11-28 23:00,29,16.605,16.615,16.605,16.605,8
20170101|2016-11-28 23:30,29,16.585,16.585,16.56,16.57,3
20170101|2016-11-29 00:00,29,16.615,16.615,16.615,16.615,4
20170101|2016-11-29 00:30,29,16.625,16.625,16.625,16.625,1
20170101|2016-11-29 01:00,29,16.605,16.615,16.605,16.615,3
20170101|2016-11-29 01:30,29,16.61,16.61,16.59,16.595,4
20170101|2016-11-29 02:00,29,16.6,16.6,16.6,16.6,2
20170101|2016-11-29 02:30,29,16.6,16.62,16.6,16.6,18
20170101|2016-11-29 03:00,29,16.565,16.565,16.525,16.525,4
20170101|2016-11-29 03:30,29,16.53,16.53,16.53,16.53,1
20170101|2016-11-29 04:00,29,16.535,16.55,16.535,16.55,7
20170101|2016-11-29 05:30,29,16.555,16.555,16.555,16.555,1
20170101|2016-11-29 06:00,29,16.49,16.49,16.48,16.48,2
20170101|2016-11-29 06:30,29,16.485,16.485,16.465,16.475,4
20170101|2016-11-29 07:00,29,16.495,16.495,16.475,16.495,5
20170101|2016-11-29 07:30,29,16.475,16.485,16.415,16.435,109
20170101|2016-11-29 08:00,29,16.43,16.475,16.42,16.455,21
20170101|2016-11-29 08:30,29,16.53,16.53,16.49,16.505,6
20170101|2016-11-29 09:00,29,16.47,16.565,16.46,16.55,26
20170101|2016-11-29 09:30,29,16.54,16.615,16.54,16.58,17
20170101|2016-11-29 10:00,29,16.555,16.555,16.53,16.535,7
20170101|2016-11-29 10:30,29,16.59,16.59,16.59,16.59,1
20170101|2016-11-29 11:00,29,16.62,16.665,16.62,16.665,24
20170101|2016-11-29 11:30,29,16.68,16.68,16.65,16.65,9
20170101|2016-11-29 12:00,29,16.685,16.715,16.67,16.675,37
20170101|2016-11-29 12:30,29,16.695,16.695,16.665,16.665,3
20170101|2016-11-29 13:30,29,16.655,16.68,16.655,16.68,3
20170101|2016-11-29 14:00,29,16.67,16.67,16.67,16.67,1
20170101|2016-11-29 14:30,29,16.66,16.66,16.63,16.635,7
20170101|2016-11-29 15:30,29,16.62,16.62,16.615,16.615,2
20170101|2016-11-29 17:00,30,16.64,16.66,16.64,16.66,4
20170101|2016-11-29 17:30,30,16.66,16.66,16.64,16.64,9
20170101|2016-11-29 18:00,30,16.65,16.665,16.65,16.665,9
20170101|2016-11-29 18:30,30,16.675,16.675,16.675,16.675,1
20170101|2016-11-29 19:00,30,16.64,16.645,16.64,16.645,2
20170101|2016-11-29 19:30,30,16.64,16.68,16.64,16.68,15
20170101|2016-11-29 20:00,30,16.705,16.75,16.705,16.745,19
20170101|2016-11-29 20:30,30,16.67,16.67,16.66,16.66,7
20170101|2016-11-29 21:00,30,16.635,16.65,16.61,16.615,7
20170101|2016-11-29 21:30,30,16.62,16.635,16.62,16.635,2
20170101|2016-11-29 22:00,30,16.625,16.625,16.61,16.61,3
20170101|2016-11-29 22:30,30,16.635,16.635,16.635,16.635,1
20170101|2016-11-29 23:30,30,16.655,16.7,16.655,16.7,57
20170101|2016-11-30 00:00,30,16.68,16.68,16.665,16.665,7
20170101|2016-11-30 00:30,30,16.695,16.705,16.695,16.7,3
20170101|2016-11-30 01:00,30,16.68,16.68,16.68,16.68,1
20170101|2016-11-30 01:30,30,16.705,16.705,16.7,16.7,3
20170101|2016-11-30 02:00,30,16.695,16.695,16.675,16.675,3
20170101|2016-11-30 02:30,30,16.74,16.75,16.74,16.75,3
20170101|2016-11-30 03:00,30,16.715,16.715,16.68,16.68,4
20170101|2016-11-30 03:30,30,16.69,16.69,16.675,16.69,4
20170101|2016-11-30 04:00,30,16.735,16.735,16.735,16.735,5
20170101|2016-11-30 04:30,30,16.655,16.655,16.655,16.655,4
20170101|2016-11-30 06:00,30,16.66,16.66,16.66,16.66,4
20170101|2016-11-30 06:30,30,16.66,16.665,16.66,16.665,10
20170101|2016-11-30 07:00,30,16.65,16.65,16.61,16.63,6
20170101|2016-11-30 07:30,30,16.645,16.73,16.645,16.71,7
20170101|2016-11-30 08:00,30,16.68,16.68,16.56,16.595,22
20170101|2016-11-30 08:30,30,16.635,16.635,16.55,16.595,12
20170101|2016-11-30 09:00,30,16.575,16.58,16.495,16.54,50
20170101|2016-11-30 09:30,30,16.54,16.6,16.54,16.59,8
20170101|2016-11-30 10:00,30,16.55,16.55,16.465,16.475,24
20170101|2016-11-30 10:30,30,16.47,16.51,16.47,16.495,12
20170101|2016-11-30 11:00,30,16.5,16.51,16.475,16.48,11
20170101|2016-11-30 12:00,30,16.475,16.475,16.425,16.455,9
20170101|2016-11-30 12:30,30,16.46,16.52,16.46,16.52,5
20170101|2016-11-30 13:00,30,16.5,16.51,16.465,16.465,3
20170101|2016-11-30 13:30,30,16.53,16.53,16.51,16.515,5
20170101|2016-11-30 14:00,30,16.5,16.5,16.495,16.5,3
20170101|2016-11-30 17:00,1,16.52,16.545,16.51,16.545,7
20170101|2016-11-30 18:00,1,16.51,16.51,16.51,16.51,1
20170101|2016-11-30 18:30,1,16.48,16.48,16.405,16.405,6
20170101|2016-11-30 19:00,1,16.43,16.43,16.29,16.315,11
20170101|2016-11-30 19:30,1,16.35,16.365,16.32,16.32,48
20170101|2016-11-30 20:00,1,16.35,16.35,16.35,16.35,14
20170101|2016-11-30 20:30,1,16.38,16.39,16.38,16.39,18
20170101|2016-11-30 21:00,1,16.405,16.41,16.405,16.41,16
20170101|2016-11-30 21:30,1,16.405,16.41,16.4,16.41,43
20170101|2016-11-30 22:00,1,16.405,16.43,16.405,16.43,6
20170101|2016-11-30 22:30,1,16.4,16.4,16.4,16.4,6
20170101|2016-11-30 23:00,1,16.435,16.485,16.435,16.485,10
20170101|2016-11-30 23:30,1,16.505,16.515,16.505,16.515,48
20170101|2016-12-01 00:00,1,16.54,16.58,16.54,16.565,37
20170101|2016-12-01 00:30,1,16.545,16.55,16.54,16.54,15
20170101|2016-12-01 01:00,1,16.52,16.52,16.52,16.52,5
20170101|2016-12-01 01:30,1,16.52,16.54,16.5,16.505,11
20170101|2016-12-01 02:30,1,16.455,16.465,16.445,16.465,5
20170101|2016-12-01 03:00,1,16.41,16.41,16.41,16.41,11
20170101|2016-12-01 03:30,1,16.395,16.395,16.375,16.375,8
20170101|2016-12-01 04:00,1,16.36,16.36,16.35,16.355,17
20170101|2016-12-01 04:30,1,16.345,16.345,16.34,16.34,7
20170101|2016-12-01 05:00,1,16.315,16.325,16.315,16.325,3
20170101|2016-12-01 05:30,1,16.325,16.33,16.325,16.33,2
20170101|2016-12-01 06:00,1,16.32,16.37,16.32,16.37,2
20170101|2016-12-01 06:30,1,16.38,16.38,16.37,16.38,3
20170101|2016-12-01 07:00,1,16.4,16.455,16.39,16.44,53
20170101|2016-12-01 07:30,1,16.45,16.465,16.44,16.46,15
20170101|2016-12-01 08:00,1,16.435,16.44,16.375,16.4,11
20170101|2016-12-01 08:30,1,16.365,16.38,16.305,16.33,17
20170101|2016-12-01 09:00,1,16.295,16.425,16.295,16.42,32
20170101|2016-12-01 09:30,1,16.425,16.475,16.425,16.475,4
20170101|2016-12-01 10:00,1,16.46,16.53,16.45,16.53,21
20170101|2016-12-01 10:30,1,16.52,16.525,16.505,16.505,6
20170101|2016-12-01 11:00,1,16.475,16.475,16.465,16.465,3
20170101|2016-12-01 11:30,1,16.425,16.43,16.415,16.415,4
20170101|2016-12-01 12:00,1,16.39,16.47,16.39,16.47,12
20170101|2016-12-01 12:30,1,16.51,16.585,16.51,16.585,17
20170101|2016-12-01 13:00,1,16.57,16.675,16.565,16.675,20
20170101|2016-12-01 13:30,1,16.67,16.67,16.55,16.55,26
20170101|2016-12-01 14:00,1,16.55,16.55,16.51,16.51,5
20170101|2016-12-01 14:30,1,16.52,16.52,16.5,16.5,15
20170101|2016-12-01 15:00,1,16.5,16.52,16.5,16.52,3
20170101|2016-12-01 15:30,1,16.51,16.52,16.51,16.52,6
20170101|2016-12-01 17:00,2,16.545,16.545,16.545,16.545,1
20170101|2016-12-01 17:30,2,16.56,16.56,16.56,16.56,2
20170101|2016-12-01 18:00,2,16.59,16.59,16.59,16.59,2
20170101|2016-12-01 18:30,2,16.595,16.61,16.595,16.6,4
20170101|2016-12-01 19:00,2,16.58,16.64,16.58,16.63,11
20170101|2016-12-01 19:30,2,16.645,16.645,16.615,16.615,5
20170101|2016-12-01 20:00,2,16.595,16.595,16.595,16.595,2
20170101|2016-12-01 20:30,2,16.6,16.6,16.58,16.58,3
20170101|2016-12-01 22:00,2,16.6,16.6,16.6,16.6,1
20170101|2016-12-02 00:00,2,16.53,16.53,16.53,16.53,1
20170101|2016-12-02 00:30,2,16.515,16.545,16.515,16.545,2
20170101|2016-12-02 01:00,2,16.55,16.55,16.55,16.55,1
20170101|2016-12-02 02:00,2,16.55,16.55,16.535,16.535,22
20170101|2016-12-02 02:30,2,16.555,16.555,16.535,16.535,8
20170101|2016-12-02 03:00,2,16.545,16.545,16.545,16.545,8
20170101|2016-12-02 03:30,2,16.525,16.525,16.475,16.475,12
20170101|2016-12-02 04:00,2,16.455,16.455,16.41,16.41,23
20170101|2016-12-02 05:00,2,16.41,16.41,16.38,16.38,4
20170101|2016-12-02 05:30,2,16.36,16.375,16.345,16.375,9
20170101|2016-12-02 06:00,2,16.415,16.425,16.415,16.425,7
20170101|2016-12-02 06:30,2,16.4,16.405,16.4,16.4,8
20170101|2016-12-02 07:00,2,16.405,16.445,16.4,16.43,15
20170101|2016-12-02 07:30,2,16.46,16.46,16.355,16.41,20
20170101|2016-12-02 08:00,2,16.46,16.56,16.46,16.55,41
20170101|2016-12-02 08:30,2,16.55,16.61,16.54,16.61,4
20170101|2016-12-02 09:00,2,16.655,16.765,16.655,16.71,60
20170101|2016-12-02 09:30,2,16.705,16.715,16.68,16.69,11
20170101|2016-12-02 10:00,2,16.71,16.715,16.71,16.715,6
20170101|2016-12-02 10:30,2,16.725,16.725,16.725,16.725,1
20170101|2016-12-02 11:00,2,16.71,16.805,16.71,16.79,26
20170101|2016-12-02 11:30,2,16.795,16.795,16.76,16.76,3
20170101|2016-12-02 12:00,2,16.755,16.755,16.755,16.755,1
20170101|2016-12-02 12:30,2,16.735,16.735,16.725,16.725,9
20170101|2016-12-02 13:00,2,16.74,16.74,16.655,16.655,19
20170101|2016-12-02 13:30,2,16.68,16.685,16.675,16.675,6
20170101|2016-12-02 14:00,2,16.705,16.705,16.69,16.695,9
20170101|2016-12-02 14:30,2,16.685,16.695,16.685,16.69,4
20170101|2016-12-02 15:00,2,16.69,16.69,16.69,16.69,1
20170101|2016-12-02 15:30,2,16.695,16.735,16.695,16.735,3
20170101|2016-12-04 17:00,5,16.96,16.96,16.94,16.94,3
20170101|2016-12-04 17:30,5,16.93,16.93,16.745,16.81,16
20170101|2016-12-04 18:00,5,16.78,16.795,16.75,16.78,9
20170101|2016-12-04 18:30,5,16.78,16.885,16.78,16.885,10
20170101|2016-12-04 19:00,5,16.85,16.85,16.73,16.75,10
20170101|2016-12-04 19:30,5,16.73,16.755,16.65,16.65,11
20170101|2016-12-04 20:00,5,16.69,16.69,16.69,16.69,1
20170101|2016-12-04 21:00,5,16.735,16.735,16.735,16.735,1
20170101|2016-12-04 21:30,5,16.75,16.75,16.75,16.75,1
20170101|2016-12-04 22:00,5,16.685,16.685,16.685,16.685,1
20170101|2016-12-04 23:00,5,16.75,16.76,16.75,16.76,4
20170101|2016-12-05 00:00,5,16.77,16.77,16.76,16.76,2
20170101|2016-12-05 01:00,5,16.7,16.7,16.615,16.635,20
20170101|2016-12-05 01:30,5,16.645,16.65,16.645,16.65,5
20170101|2016-12-05 02:00,5,16.65,16.65,16.6,16.6,3
20170101|2016-12-05 02:30,5,16.55,16.57,16.525,16.57,11
20170101|2016-12-05 03:00,5,16.565,16.565,16.565,16.565,4
20170101|2016-12-05 03:30,5,16.575,16.595,16.575,16.595,14
20170101|2016-12-05 04:00,5,16.58,16.58,16.58,16.58,1
20170101|2016-12-05 05:00,5,16.62,16.62,16.62,16.62,10
20170101|2016-12-05 05:30,5,16.65,16.65,16.65,16.65,4
20170101|2016-12-05 06:00,5,16.65,16.66,16.645,16.645,14
20170101|2016-12-05 07:00,5,16.71,16.72,16.68,16.68,20
20170101|2016-12-05 07:30,5,16.65,16.65,16.59,16.59,7
20170101|2016-12-05 08:30,5,16.635,16.64,16.605,16.63,15
20170101|2016-12-05 09:00,5,16.615,16.615,16.52,16.565,16
20170101|2016-12-05 09:30,5,16.6,16.66,16.6,16.66,7
20170101|2016-12-05 10:00,5,16.66,16.725,16.66,16.725,5
20170101|2016-12-05 10:30,5,16.725,16.735,16.695,16.72,47
20170101|2016-12-05 11:00,5,16.72,16.73,16.7,16.73,7
20170101|2016-12-05 11:30,5,16.76,16.85,16.76,16.85,28
20170101|2016-12-05 12:00,5,16.83,16.865,16.81,16.835,15
20170101|2016-12-05 12:30,5,16.815,16.815,16.75,16.75,4
20170101|2016-12-05 13:00,5,16.8,16.8,16.755,16.755,3
20170101|2016-12-05 13:30,5,16.75,16.75,16.74,16.745,4
20170101|2016-12-05 15:00,5,16.765,16.765,16.765,16.765,1
20170101|2016-12-05 15:30,5,16.765,16.765,16.755,16.755,2
20170101|2016-12-05 17:30,6,16.755,16.755,16.755,16.755,1
20170101|2016-12-05 18:00,6,16.755,16.81,16.755,16.81,4
20170101|2016-12-05 18:30,6,16.79,16.81,16.79,16.81,2
20170101|2016-12-05 19:00,6,16.835,16.88,16.835,16.865,7
20170101|2016-12-05 19:30,6,16.87,16.87,16.85,16.87,20
20170101|2016-12-05 20:00,6,16.88,16.88,16.855,16.855,6
20170101|2016-12-05 21:00,6,16.865,16.865,16.865,16.865,1
20170101|2016-12-05 22:30,6,16.83,16.83,16.83,16.83,8
20170101|2016-12-05 23:00,6,16.845,16.845,16.845,16.845,1
20170101|2016-12-05 23:30,6,16.81,16.81,16.8,16.8,6
20170101|2016-12-06 00:00,6,16.77,16.77,16.77,16.77,1
20170101|2016-12-06 01:30,6,16.785,16.83,16.785,16.83,3
20170101|2016-12-06 02:00,6,16.775,16.775,16.775,16.775,1
20170101|2016-12-06 02:30,6,16.79,16.79,16.79,16.79,5
20170101|2016-12-06 03:30,6,16.825,16.825,16.815,16.815,13
20170101|2016-12-06 04:00,6,16.82,16.82,16.82,16.82,6
20170101|2016-12-06 05:30,6,16.81,16.81,16.81,16.81,1
20170101|2016-12-06 06:00,6,16.81,16.845,16.805,16.845,12
20170101|2016-12-06 06:30,6,16.865,16.865,16.865,16.865,1
20170101|2016-12-06 07:00,6,16.85,16.85,16.85,16.85,1
20170101|2016-12-06 07:30,6,16.825,16.825,16.76,16.76,6
20170101|2016-12-06 08:00,6,16.765,16.765,16.7,16.735,11
20170101|2016-12-06 08:30,6,16.785,16.87,16.785,16.83,23
20170101|2016-12-06 09:00,6,16.785,16.885,16.785,16.885,7
20170101|2016-12-06 09:30,6,16.87,16.87,16.865,16.865,11
20170101|2016-12-06 10:00,6,16.84,16.855,16.82,16.855,3
20170101|2016-12-06 10:30,6,16.855,16.855,16.8,16.81,36
20170101|2016-12-06 11:00,6,16.785,16.785,16.75,16.75,22
20170101|2016-12-06 12:00,6,16.76,16.78,16.75,16.755,27
20170101|2016-12-06 12:30,6,16.735,16.735,16.725,16.725,2
20170101|2016-12-06 13:00,6,16.73,16.73,16.73,16.73,1
20170101|2016-12-06 13:30,6,16.725,16.74,16.725,16.74,5
20170101|2016-12-06 14:30,6,16.73,16.73,16.72,16.72,3
20170101|2016-12-06 15:00,6,16.72,16.725,16.72,16.725,2
20170101|2016-12-06 17:00,7,16.73,16.74,16.72,16.74,13
20170101|2016-12-06 18:00,7,16.73,16.73,16.73,16.73,1
20170101|2016-12-06 18:30,7,16.72,16.72,16.72,16.72,1
20170101|2016-12-06 19:00,7,16.73,16.73,16.69,16.7,4
20170101|2016-12-06 19:30,7,16.715,16.715,16.715,16.715,1
20170101|2016-12-06 20:00,7,16.72,16.72,16.72,16.72,1
20170101|2016-12-06 23:30,7,16.71,16.71,16.71,16.71,2
20170101|2016-12-07 00:30,7,16.67,16.67,16.66,16.665,4
20170101|2016-12-07 01:00,7,16.685,16.685,16.68,16.68,2
20170101|2016-12-07 01:30,7,16.685,16.685,16.685,16.685,1
20170101|2016-12-07 02:30,7,16.745,16.785,16.745,16.785,6
20170101|2016-12-07 03:00,7,16.78,16.795,16.78,16.79,3
20170101|2016-12-07 03:30,7,16.79,16.81,16.775,16.81,4
20170101|2016-12-07 04:00,7,16.8,16.8,16.785,16.785,2
20170101|2016-12-07 05:30,7,16.81,16.81,16.81,16.81,1
20170101|2016-12-07 06:00,7,16.795,16.8,16.79,16.8,6
20170101|2016-12-07 06:30,7,16.81,16.81,16.79,16.795,15
20170101|2016-12-07 07:00,7,16.795,16.81,16.785,16.785,8
20170101|2016-12-07 07:30,7,16.8,17.04,16.8,17.04,37
20170101|2016-12-07 08:00,7,17.065,17.12,17.02,17.085,45
20170101|2016-12-07 08:30,7,17.08,17.225,17.08,17.21,33
20170101|2016-12-07 09:00,7,17.2,17.2,17.14,17.16,21
20170101|2016-12-07 09:30,7,17.135,17.135,17.1,17.105,6
20170101|2016-12-07 10:00,7,17.145,17.185,17.14,17.175,7
20170101|2016-12-07 10:30,7,17.185,17.225,17.185,17.225,7
20170101|2016-12-07 11:00,7,17.19,17.21,17.185,17.185,4
20170101|2016-12-07 11:30,7,17.185,17.245,17.185,17.21,9
20170101|2016-12-07 12:00,7,17.25,17.25,17.21,17.215,10
20170101|2016-12-07 12:30,7,17.19,17.19,17.19,17.19,5
20170101|2016-12-07 13:00,7,17.175,17.175,17.175,17.175,1
20170101|2016-12-07 13:30,7,17.18,17.19,17.17,17.185,11
20170101|2016-12-07 14:00,7,17.185,17.185,17.185,17.185,16
20170101|2016-12-07 14:30,7,17.135,17.135,17.135,17.135,1
20170101|2016-12-07 15:00,7,17.14,17.14,17.12,17.125,4
20170101|2016-12-07 15:30,7,17.13,17.13,17.13,17.13,2
20170101|2016-12-07 17:00,8,17.17,17.17,17.15,17.155,3
20170101|2016-12-07 18:00,8,17.21,17.21,17.2,17.2,3
20170101|2016-12-07 18:30,8,17.195,17.195,17.195,17.195,1
20170101|2016-12-07 19:30,8,17.175,17.175,17.175,17.175,1
20170101|2016-12-07 20:30,8,17.18,17.18,17.18,17.18,1
20170101|2016-12-07 21:30,8,17.205,17.205,17.205,17.205,1
20170101|2016-12-07 23:30,8,17.175,17.175,17.175,17.175,1
20170101|2016-12-08 00:00,8,17.175,17.175,17.175,17.175,2
20170101|2016-12-08 00:30,8,17.15,17.15,17.13,17.13,4
20170101|2016-12-08 01:00,8,17.13,17.13,17.13,17.13,1
20170101|2016-12-08 01:30,8,17.145,17.145,17.145,17.145,1
20170101|2016-12-08 02:00,8,17.085,17.1,17.085,17.1,6
20170101|2016-12-08 02:30,8,17.12,17.145,17.12,17.145,9
20170101|2016-12-08 03:00,8,17.13,17.13,17.115,17.115,2
20170101|2016-12-08 04:30,8,17.115,17.115,17.115,17.115,1
20170101|2016-12-08 06:00,8,17.16,17.16,17.16,17.16,14
20170101|2016-12-08 06:30,8,17.165,17.18,17.08,17.08,15
20170101|2016-12-08 07:00,8,17.06,17.12,17.05,17.12,14
20170101|2016-12-08 07:30,8,17.1,17.1,16.99,17.085,17
20170101|2016-12-08 08:00,8,17.075,17.145,17.02,17.055,22
20170101|2016-12-08 08:30,8,17.04,17.06,17.04,17.06,4
20170101|2016-12-08 09:00,8,17,17.03,16.985,17.03,31
20170101|2016-12-08 09:30,8,17.06,17.075,17.055,17.075,18
20170101|2016-12-08 10:30,8,17.045,17.075,17.045,17.075,2
20170101|2016-12-08 11:00,8,17.045,17.045,17.045,17.045,1
20170101|2016-12-08 11:30,8,17.07,17.08,17.065,17.065,42
20170101|2016-12-08 12:00,8,17.085,17.085,17.085,17.085,1
20170101|2016-12-08 12:30,8,17.02,17.025,17.02,17.025,2
20170101|2016-12-08 13:00,8,17.02,17.02,17.02,17.02,5
20170101|2016-12-08 14:00,8,17.025,17.03,17.02,17.03,3
20170101|2016-12-08 14:30,8,17.015,17.015,17.015,17.015,1
20170101|2016-12-08 15:00,8,17.02,17.035,17.02,17.02,4
20170101|2016-12-08 15:30,8,17.02,17.02,17.02,17.02,1
20170101|2016-12-08 17:00,9,17.02,17.02,17.02,17.02,1
20170101|2016-12-08 18:00,9,16.9,16.905,16.9,16.905,2
20170101|2016-12-08 19:00,9,16.965,16.965,16.965,16.965,20
20170101|2016-12-08 19:30,9,16.955,16.96,16.91,16.91,40
20170101|2016-12-08 20:00,9,16.91,16.93,16.91,16.93,3
20170101|2016-12-08 20:30,9,16.955,16.955,16.955,16.955,1
20170101|2016-12-08 21:00,9,16.97,16.97,16.97,16.97,10
20170101|2016-12-08 23:00,9,16.975,16.975,16.975,16.975,1
20170101|2016-12-08 23:30,9,16.98,16.98,16.98,16.98,3
20170101|2016-12-09 02:00,9,16.975,16.975,16.975,16.975,1
20170101|2016-12-09 02:30,9,16.98,16.98,16.98,16.98,3
20170101|2016-12-09 03:00,9,17.05,17.1,17.05,17.1,21
20170101|2016-12-09 03:30,9,17.105,17.105,17.105,17.105,2
20170101|2016-12-09 04:00,9,17.1,17.1,17.1,17.1,1
20170101|2016-12-09 04:30,9,17.1,17.1,17.1,17.1,2
20170101|2016-12-09 05:30,9,16.99,17,16.99,17,9
20170101|2016-12-09 06:00,9,16.98,16.98,16.98,16.98,2
20170101|2016-12-09 06:30,9,16.94,16.94,16.94,16.94,1
20170101|2016-12-09 07:00,9,16.945,17.055,16.945,17.055,13
20170101|2016-12-09 07:30,9,17.135,17.135,17.05,17.05,16
20170101|2016-12-09 08:00,9,17.06,17.06,17.025,17.025,8
20170101|2016-12-09 08:30,9,17.055,17.075,17.055,17.075,10
20170101|2016-12-09 09:00,9,17.015,17.015,16.93,16.93,4
20170101|2016-12-09 09:30,9,16.94,16.975,16.93,16.93,8
20170101|2016-12-09 10:00,9,16.93,16.955,16.93,16.955,3
20170101|2016-12-09 10:30,9,16.98,16.985,16.95,16.95,12
20170101|2016-12-09 11:00,9,16.92,16.92,16.85,16.865,47
20170101|2016-12-09 11:30,9,16.87,16.89,16.87,16.89,5
20170101|2016-12-09 12:00,9,16.905,16.905,16.905,16.905,11
20170101|2016-12-09 12:30,9,16.92,16.92,16.92,16.92,2
20170101|2016-12-09 13:00,9,16.92,16.92,16.92,16.92,10
20170101|2016-12-09 13:30,9,16.865,16.865,16.81,16.81,16
20170101|2016-12-09 14:00,9,16.875,16.875,16.875,16.875,12
20170101|2016-12-09 14:30,9,16.85,16.85,16.85,16.85,2
20170101|2016-12-09 15:00,9,16.875,16.875,16.875,16.875,1
20170101|2016-12-09 15:30,9,16.905,16.905,16.9,16.9,3
20170101|2016-12-11 17:00,12,16.88,16.88,16.88,16.88,4
20170101|2016-12-11 18:00,12,16.83,16.83,16.83,16.83,1
20170101|2016-12-11 18:30,12,16.85,16.85,16.85,16.85,1
20170101|2016-12-11 20:00,12,16.905,16.905,16.905,16.905,1
20170101|2016-12-11 20:30,12,16.925,16.925,16.925,16.925,1
20170101|2016-12-11 21:30,12,16.895,16.895,16.895,16.895,3
20170101|2016-12-11 22:00,12,16.88,16.88,16.875,16.875,2
20170101|2016-12-12 00:00,12,16.835,16.835,16.835,16.835,1
20170101|2016-12-12 02:00,12,16.755,16.755,16.74,16.745,14
20170101|2016-12-12 02:30,12,16.765,16.765,16.755,16.755,4
20170101|2016-12-12 03:00,12,16.755,16.845,16.755,16.845,8
20170101|2016-12-12 04:00,12,16.86,16.93,16.86,16.92,30
20170101|2016-12-12 04:30,12,16.9,16.945,16.9,16.945,9
20170101|2016-12-12 05:00,12,16.93,16.96,16.93,16.93,12
20170101|2016-12-12 05:30,12,16.95,16.95,16.91,16.91,2
20170101|2016-12-12 06:00,12,16.9,16.9,16.9,16.9,1
20170101|2016-12-12 07:30,12,16.94,17.055,16.94,17.055,16
20170101|2016-12-12 08:00,12,17.05,17.21,17.05,17.18,47
20170101|2016-12-12 08:30,12,17.13,17.13,17.13,17.13,3
20170101|2016-12-12 09:00,12,17.1,17.12,17.1,17.12,2
20170101|2016-12-12 09:30,12,17.185,17.185,17.13,17.13,7
20170101|2016-12-12 10:30,12,17.13,17.13,17.13,17.13,4
20170101|2016-12-12 11:00,12,17.18,17.19,17.18,17.19,3
20170101|2016-12-12 11:30,12,17.19,17.19,17.17,17.19,5
20170101|2016-12-12 12:00,12,17.165,17.165,17.135,17.135,5
20170101|2016-12-12 12:30,12,17.15,17.15,17.145,17.145,3
20170101|2016-12-12 13:00,12,17.115,17.13,17.115,17.13,2
20170101|2016-12-12 14:30,12,17.1,17.1,17.085,17.085,22
20170101|2016-12-12 19:00,13,17.1,17.1,17.1,17.1,1
20170101|2016-12-12 22:30,13,17.1,17.1,17.08,17.08,2
20170101|2016-12-12 23:30,13,17.095,17.095,17.095,17.095,1
20170101|2016-12-13 00:00,13,17.055,17.06,17.055,17.06,3
20170101|2016-12-13 00:30,13,17.1,17.1,17.1,17.1,3
20170101|2016-12-13 01:00,13,17.105,17.105,17.105,17.105,1
20170101|2016-12-13 02:30,13,17.045,17.045,17.025,17.025,7
20170101|2016-12-13 03:30,13,17.035,17.035,17.035,17.035,8
20170101|2016-12-13 04:00,13,17.04,17.05,17.04,17.05,9
20170101|2016-12-13 07:30,13,17.17,17.17,17.125,17.135,6
20170101|2016-12-13 08:00,13,17.12,17.13,17.085,17.095,23
20170101|2016-12-13 08:30,13,17.115,17.12,17.025,17.025,14
20170101|2016-12-13 09:00,13,17,17,16.785,16.785,38
20170101|2016-12-13 09:30,13,16.845,16.865,16.84,16.84,5
20170101|2016-12-13 10:00,13,16.86,16.935,16.86,16.915,32
20170101|2016-12-13 10:30,13,16.945,16.945,16.875,16.875,9
20170101|2016-12-13 11:00,13,16.85,16.855,16.85,16.85,4
20170101|2016-12-13 11:30,13,16.87,16.88,16.87,16.875,3
20170101|2016-12-13 12:00,13,16.94,16.965,16.94,16.965,3
20170101|2016-12-13 12:30,13,16.905,16.91,16.88,16.91,4
20170101|2016-12-13 14:00,13,16.93,16.93,16.93,16.93,1
20170101|2016-12-13 14:30,13,16.94,16.94,16.94,16.94,1
20170101|2016-12-13 19:00,14,16.945,16.95,16.945,16.95,3
20170101|2016-12-13 19:30,14,16.95,16.96,16.95,16.96,6
20170101|2016-12-14 00:00,14,17.025,17.025,17.025,17.025,5
20170101|2016-12-14 00:30,14,17.035,17.04,17.035,17.04,2
20170101|2016-12-14 01:00,14,17.02,17.025,17.02,17.025,3
20170101|2016-12-14 01:30,14,17.05,17.12,17.05,17.1,5
20170101|2016-12-14 02:00,14,17.1,17.125,17.08,17.08,5
20170101|2016-12-14 02:30,14,17.045,17.07,17.045,17.07,2
20170101|2016-12-14 03:00,14,17.055,17.055,17.055,17.055,5
20170101|2016-12-14 03:30,14,17.08,17.08,17.08,17.08,1
20170101|2016-12-14 04:00,14,17.075,17.075,17.075,17.075,1
20170101|2016-12-14 04:30,14,17.09,17.09,17.09,17.09,2
20170101|2016-12-14 05:00,14,17.12,17.12,17.12,17.12,1
20170101|2016-12-14 05:30,14,17.135,17.135,17.135,17.135,1
20170101|2016-12-14 06:00,14,17.125,17.135,17.115,17.115,9
20170101|2016-12-14 06:30,14,17.115,17.115,17.115,17.115,1
20170101|2016-12-14 07:00,14,17.12,17.12,17.005,17.015,21
20170101|2016-12-14 07:30,14,17.055,17.065,17.055,17.055,4
20170101|2016-12-14 08:00,14,17.135,17.155,17.135,17.145,28
20170101|2016-12-14 08:30,14,17.13,17.13,17.115,17.115,2
20170101|2016-12-14 09:00,14,17.185,17.195,17.18,17.18,62
20170101|2016-12-14 09:30,14,17.19,17.195,17.125,17.125,43
20170101|2016-12-14 10:00,14,17.145,17.155,17.145,17.155,33
20170101|2016-12-14 11:30,14,17.195,17.195,17.175,17.175,16
20170101|2016-12-14 12:00,14,17.155,17.16,17.125,17.16,8
20170101|2016-12-14 12:30,14,17.16,17.21,17.16,17.21,13
20170101|2016-12-14 13:00,14,17.065,17.155,16.87,16.94,35
20170101|2016-12-14 13:30,14,16.94,17.07,16.935,16.96,16
20170101|2016-12-14 14:00,14,16.955,16.955,16.86,16.87,11
20170101|2016-12-14 14:30,14,16.84,16.84,16.77,16.815,8
20170101|2016-12-14 15:00,14,16.805,16.825,16.805,16.825,3
20170101|2016-12-14 15:30,14,16.83,16.85,16.83,16.85,59
20170101|2016-12-14 17:00,15,16.85,16.85,16.825,16.825,5
20170101|2016-12-14 18:00,15,16.845,16.845,16.705,16.705,16
20170101|2016-12-14 18:30,15,16.715,16.755,16.715,16.755,2
20170101|2016-12-14 19:00,15,16.76,16.76,16.76,16.76,1
20170101|2016-12-14 19:30,15,16.795,16.795,16.77,16.77,4
20170101|2016-12-14 20:30,15,16.8,16.8,16.8,16.8,1
20170101|2016-12-14 21:30,15,16.755,16.755,16.755,16.755,6
20170101|2016-12-14 22:00,15,16.83,16.83,16.83,16.83,1
20170101|2016-12-14 22:30,15,16.755,16.755,16.655,16.695,34
20170101|2016-12-14 23:00,15,16.735,16.735,16.735,16.735,1
20170101|2016-12-14 23:30,15,16.785,16.785,16.785,16.785,1
20170101|2016-12-15 00:30,15,16.75,16.75,16.75,16.75,1
20170101|2016-12-15 01:00,15,16.745,16.745,16.745,16.745,1
20170101|2016-12-15 02:00,15,16.61,16.61,16.57,16.57,5
20170101|2016-12-15 02:30,15,16.58,16.58,16.58,16.58,2
20170101|2016-12-15 03:00,15,16.555,16.565,16.555,16.565,2
20170101|2016-12-15 03:30,15,16.565,16.565,16.56,16.56,2
20170101|2016-12-15 04:00,15,16.54,16.545,16.505,16.515,20
20170101|2016-12-15 04:30,15,16.43,16.43,16.37,16.37,8
20170101|2016-12-15 05:00,15,16.345,16.345,16.145,16.215,14
20170101|2016-12-15 05:30,15,16.245,16.245,16.18,16.18,9
20170101|2016-12-15 06:00,15,16.15,16.2,16.11,16.2,9
20170101|2016-12-15 06:30,15,16.2,16.235,16.2,16.235,2
20170101|2016-12-15 07:00,15,16.145,16.15,15.91,15.935,68
20170101|2016-12-15 07:30,15,16.055,16.09,16.02,16.09,79
20170101|2016-12-15 08:00,15,16.065,16.11,16.04,16.04,27
20170101|2016-12-15 08:30,15,16.1,16.14,16.1,16.115,58
20170101|2016-12-15 09:00,15,16.08,16.08,16.065,16.065,3
20170101|2016-12-15 09:30,15,16.11,16.11,16.07,16.075,7
20170101|2016-12-15 10:00,15,16.065,16.07,15.99,15.99,7
20170101|2016-12-15 10:30,15,15.965,15.975,15.895,15.92,21
20170101|2016-12-15 11:00,15,15.94,15.95,15.94,15.95,16
20170101|2016-12-15 11:30,15,15.94,16.04,15.94,16.04,6
20170101|2016-12-15 12:30,15,15.985,15.985,15.985,15.985,1
20170101|2016-12-15 13:00,15,16,16.005,16,16.005,8
20170101|2016-12-15 13:30,15,16.055,16.055,16.055,16.055,2
20170101|2016-12-15 14:00,15,15.99,15.99,15.99,15.99,2
20170101|2016-12-15 14:30,15,15.985,15.985,15.98,15.98,6
20170101|2016-12-15 15:00,15,16.01,16.01,16,16,6
20170101|2016-12-15 15:30,15,15.985,15.99,15.985,15.99,2
20170101|2016-12-15 18:30,16,16.04,16.04,16.03,16.03,2
20170101|2016-12-15 19:00,16,15.97,15.97,15.97,15.97,1
20170101|2016-12-15 19:30,16,15.96,16.01,15.96,16.01,2
20170101|2016-12-15 20:00,16,16.005,16.005,16.005,16.005,2
20170101|2016-12-15 20:30,16,16.045,16.05,16.045,16.05,3
20170101|2016-12-15 21:00,16,16.025,16.03,16.025,16.03,6
20170101|2016-12-15 23:00,16,16.08,16.08,16.06,16.06,17
20170101|2016-12-15 23:30,16,16.06,16.105,16.06,16.105,20
20170101|2016-12-16 02:00,16,16.105,16.11,16.1,16.11,42
20170101|2016-12-16 02:30,16,16.11,16.11,15.95,15.95,6
20170101|2016-12-16 03:00,16,16.035,16.105,16.035,16.105,4
20170101|2016-12-16 03:30,16,16.11,16.225,16.11,16.185,30
20170101|2016-12-16 04:00,16,16.11,16.12,16.11,16.12,2
20170101|2016-12-16 05:00,16,16.14,16.14,16.14,16.14,2
20170101|2016-12-16 05:30,16,16.105,16.105,16.105,16.105,2
20170101|2016-12-16 06:00,16,16.055,16.085,16.055,16.085,3
20170101|2016-12-16 06:30,16,16.095,16.095,16.095,16.095,1
20170101|2016-12-16 07:00,16,16.08,16.085,16.045,16.045,11
20170101|2016-12-16 07:30,16,16.07,16.07,16.05,16.065,10
20170101|2016-12-16 08:00,16,16.085,16.085,16.065,16.065,2
20170101|2016-12-16 08:30,16,16.06,16.06,15.97,15.97,27
20170101|2016-12-16 09:00,16,15.975,16.045,15.975,16.04,13
20170101|2016-12-16 09:30,16,16,16,15.97,15.97,5
20170101|2016-12-16 10:00,16,16.045,16.185,16.035,16.185,20
20170101|2016-12-16 10:30,16,16.195,16.26,16.15,16.225,17
20170101|2016-12-16 11:00,16,16.19,16.22,16.19,16.22,3
20170101|2016-12-16 11:30,16,16.195,16.195,16.19,16.19,48
20170101|2016-12-16 12:00,16,16.175,16.175,16.15,16.17,4
20170101|2016-12-16 12:30,16,16.19,16.19,16.155,16.155,5
20170101|2016-12-16 14:00,16,16.085,16.085,16.085,16.085,1
20170101|2016-12-18 17:00,19,16.115,16.125,16.115,16.125,2
20170101|2016-12-18 18:30,19,16.145,16.145,16.145,16.145,1
20170101|2016-12-18 19:30,19,16.2,16.21,16.18,16.18,3
20170101|2016-12-18 20:00,19,16.18,16.18,16.18,16.18,1
20170101|2016-12-19 00:30,19,16.135,16.135,16.135,16.135,1
20170101|2016-12-19 01:00,19,16.135,16.135,16.135,16.135,1
20170101|2016-12-19 04:30,19,16.045,16.045,16.045,16.045,2
20170101|2016-12-19 06:00,19,16.025,16.025,16.01,16.02,9
20170101|2016-12-19 06:30,19,16.06,16.06,16.06,16.06,1
20170101|2016-12-19 07:00,19,16.06,16.06,16.06,16.06,4
20170101|2016-12-19 07:30,19,16.125,16.125,16.095,16.095,8
20170101|2016-12-19 08:00,19,16.075,16.075,16.075,16.075,2
20170101|2016-12-19 08:30,19,16.065,16.065,16.02,16.02,5
20170101|2016-12-19 09:00,19,16.01,16.01,16.01,16.01,1
20170101|2016-12-19 09:30,19,16,16,16,16,1
20170101|2016-12-19 10:00,19,16.045,16.045,16.045,16.045,1
20170101|2016-12-19 11:00,19,16.045,16.045,16.045,16.045,2
20170101|2016-12-19 11:30,19,16.03,16.03,16.03,16.03,1
20170101|2016-12-19 12:00,19,16.055,16.06,16.05,16.05,3
20170101|2016-12-19 13:00,19,15.97,15.97,15.955,15.955,5
20170101|2016-12-19 14:30,19,15.975,15.975,15.975,15.975,1
20170101|2016-12-19 18:30,20,15.995,15.995,15.995,15.995,2
20170101|2016-12-19 19:00,20,15.99,15.99,15.99,15.99,1
20170101|2016-12-19 22:00,20,16.045,16.045,16.045,16.045,1
20170101|2016-12-19 22:30,20,16.02,16.02,15.995,15.995,4
20170101|2016-12-19 23:30,20,15.96,15.96,15.95,15.95,2
20170101|2016-12-20 00:00,20,15.905,15.905,15.895,15.895,4
20170101|2016-12-20 00:30,20,15.885,15.9,15.85,15.9,9
20170101|2016-12-20 01:30,20,15.855,15.865,15.85,15.865,3
20170101|2016-12-20 02:00,20,15.88,15.88,15.88,15.88,1
20170101|2016-12-20 02:30,20,15.835,15.835,15.835,15.835,1
20170101|2016-12-20 06:00,20,15.75,15.75,15.735,15.745,5
20170101|2016-12-20 06:30,20,15.74,15.77,15.74,15.77,4
20170101|2016-12-20 07:00,20,15.765,15.765,15.765,15.765,1
20170101|2016-12-20 07:30,20,15.695,15.695,15.695,15.695,1
20170101|2016-12-20 08:00,20,15.67,15.68,15.655,15.68,11
20170101|2016-12-20 08:30,20,15.67,15.71,15.67,15.71,9
20170101|2016-12-20 09:00,20,15.69,15.715,15.685,15.715,6
20170101|2016-12-20 09:30,20,15.76,15.76,15.73,15.73,3
20170101|2016-12-20 10:00,20,15.755,15.755,15.725,15.725,4
20170101|2016-12-20 10:30,20,15.795,15.795,15.795,15.795,1
20170101|2016-12-20 11:00,20,15.895,15.895,15.89,15.89,3
20170101|2016-12-20 11:30,20,15.88,16,15.88,16,6
20170101|2016-12-20 12:00,20,16,16.08,16,16.08,21
20170101|2016-12-20 12:30,20,16.055,16.055,16.055,16.055,5
20170101|2016-12-20 13:30,20,16.06,16.06,16.045,16.045,2
20170101|2016-12-20 14:00,20,16.05,16.05,16.045,16.045,10
20170101|2016-12-20 15:00,20,16.07,16.07,16.07,16.07,1
20170101|2016-12-20 15:30,20,16.1,16.1,16.1,16.1,1
20170101|2016-12-20 19:00,21,16,16,15.96,15.96,2
20170101|2016-12-20 21:30,21,16.11,16.11,16.11,16.11,1
20170101|2016-12-20 22:30,21,16.155,16.155,16.155,16.155,1
20170101|2016-12-21 01:30,21,16.155,16.155,16.155,16.155,1
20170101|2016-12-21 02:30,21,16.055,16.055,16.04,16.04,2
20170101|2016-12-21 03:30,21,16.015,16.015,16.015,16.015,1
20170101|2016-12-21 06:30,21,16.055,16.055,16.055,16.055,1
20170101|2016-12-21 08:00,21,16.1,16.1,16.1,16.1,1
20170101|2016-12-21 08:30,21,16.025,16.025,16.02,16.02,4
20170101|2016-12-21 09:00,21,15.995,16.005,15.995,16.005,3
20170101|2016-12-21 09:30,21,16.01,16.015,15.94,15.945,10
20170101|2016-12-21 10:00,21,15.945,15.96,15.945,15.96,5
20170101|2016-12-21 10:30,21,15.955,15.955,15.91,15.95,8
20170101|2016-12-21 11:00,21,15.965,15.97,15.965,15.965,4
20170101|2016-12-21 11:30,21,15.94,15.97,15.93,15.97,3
20170101|2016-12-21 12:00,21,15.945,15.945,15.94,15.94,3
20170101|2016-12-21 12:30,21,15.955,15.955,15.955,15.955,1
20170101|2016-12-21 14:30,21,15.95,15.95,15.95,15.95,2
20170101|2016-12-21 19:00,22,16.005,16.005,16.005,16.005,3
20170101|2016-12-21 20:30,22,15.94,15.94,15.94,15.94,2
20170101|2016-12-21 22:00,22,15.905,15.905,15.905,15.905,3
20170101|2016-12-21 23:30,22,15.85,15.85,15.835,15.835,3
20170101|2016-12-22 00:00,22,15.835,15.835,15.825,15.825,2
20170101|2016-12-22 01:00,22,15.89,15.89,15.88,15.88,12
20170101|2016-12-22 01:30,22,15.885,15.885,15.885,15.885,1
20170101|2016-12-22 02:00,22,15.9,15.9,15.9,15.9,1
20170101|2016-12-22 02:30,22,15.915,15.92,15.915,15.92,2
20170101|2016-12-22 03:00,22,15.92,15.92,15.92,15.92,1
20170101|2016-12-22 03:30,22,15.9,15.9,15.9,15.9,1
20170101|2016-12-22 04:00,22,15.915,15.915,15.915,15.915,1
20170101|2016-12-22 06:00,22,15.85,15.85,15.85,15.85,2
20170101|2016-12-22 06:30,22,15.835,15.84,15.83,15.83,21
20170101|2016-12-22 07:30,22,15.88,15.88,15.81,15.81,4
20170101|2016-12-22 08:00,22,15.81,15.895,15.81,15.88,5
20170101|2016-12-22 08:30,22,15.865,16,15.86,16,10
20170101|2016-12-22 09:00,22,15.98,16.025,15.935,15.955,23
20170101|2016-12-22 09:30,22,15.95,15.955,15.935,15.935,3
20170101|2016-12-22 10:00,22,15.92,15.92,15.905,15.905,7
20170101|2016-12-22 11:00,22,15.835,15.855,15.835,15.855,2
20170101|2016-12-22 13:00,22,15.805,15.805,15.795,15.8,4
20170101|2016-12-22 13:30,22,15.81,15.81,15.79,15.79,4
20170101|2016-12-22 14:00,22,15.805,15.805,15.8,15.8,4
20170101|2016-12-22 14:30,22,15.78,15.78,15.78,15.78,1
20170101|2016-12-22 19:00,23,15.82,15.82,15.82,15.82,1
20170101|2016-12-22 20:30,23,15.84,15.84,15.84,15.84,20
20170101|2016-12-22 21:30,23,15.815,15.815,15.815,15.815,4
20170101|2016-12-22 23:30,23,15.83,15.83,15.83,15.83,1
20170101|2016-12-23 02:30,23,15.815,15.815,15.815,15.815,1
20170101|2016-12-23 04:00,23,15.82,15.82,15.82,15.82,1
20170101|2016-12-23 06:30,23,15.755,15.755,15.755,15.755,1
20170101|2016-12-23 08:00,23,15.73,15.755,15.72,15.755,6
20170101|2016-12-23 08:30,23,15.75,15.795,15.745,15.795,35
20170101|2016-12-23 09:00,23,15.76,15.76,15.76,15.76,1
20170101|2016-12-23 09:30,23,15.78,15.78,15.78,15.78,1
20170101|2016-12-23 10:30,23,15.72,15.72,15.72,15.72,1
20170101|2016-12-23 11:00,23,15.715,15.715,15.705,15.705,2
20170101|2016-12-23 11:30,23,15.7,15.735,15.7,15.71,4
20170101|2016-12-23 12:30,23,15.72,15.72,15.715,15.715,40
20170101|2016-12-23 13:00,23,15.71,15.71,15.7,15.7,30
20170101|2016-12-23 14:30,23,15.715,15.715,15.715,15.715,1
20170101|2016-12-23 15:30,23,15.765,15.765,15.765,15.765,2
20170101|2016-12-26 19:30,27,15.77,15.77,15.77,15.77,1
20170101|2016-12-26 20:30,27,15.825,15.825,15.825,15.825,1
20170101|2016-12-26 21:00,27,15.84,15.84,15.83,15.83,3
20170101|2016-12-26 22:00,27,15.83,15.83,15.82,15.82,3
20170101|2016-12-27 00:00,27,15.925,15.925,15.925,15.925,1
20170101|2016-12-27 00:30,27,15.91,15.91,15.905,15.905,2
20170101|2016-12-27 01:30,27,15.9,16,15.9,16,12
20170101|2016-12-27 02:00,27,15.955,15.965,15.95,15.965,9
20170101|2016-12-27 02:30,27,15.985,15.985,15.985,15.985,1
20170101|2016-12-27 03:00,27,16.03,16.03,16.03,16.03,4
20170101|2016-12-27 05:00,27,15.98,15.98,15.98,15.98,2
20170101|2016-12-27 07:30,27,15.92,15.92,15.905,15.905,8
20170101|2016-12-27 08:00,27,15.89,15.89,15.855,15.855,4
20170101|2016-12-27 08:30,27,15.825,15.825,15.81,15.815,4
20170101|2016-12-27 09:00,27,15.83,15.83,15.81,15.81,11
20170101|2016-12-27 09:30,27,15.87,15.87,15.83,15.83,3
20170101|2016-12-27 10:00,27,15.85,15.85,15.85,15.85,1
20170101|2016-12-27 10:30,27,15.845,15.845,15.845,15.845,1
20170101|2016-12-27 11:00,27,15.855,15.855,15.855,15.855,1
20170101|2016-12-27 11:30,27,15.87,15.87,15.87,15.87,4
20170101|2016-12-27 12:00,27,15.89,15.89,15.89,15.89,3
20170101|2016-12-27 12:30,27,15.945,15.945,15.945,15.945,1
20170101|2016-12-27 13:30,27,15.935,15.955,15.935,15.95,6
20170101|2016-12-27 14:00,27,15.94,15.945,15.94,15.945,22
20170101|2016-12-27 14:30,27,15.95,15.95,15.95,15.95,10
20170101|2016-12-27 19:30,28,15.935,15.935,15.935,15.935,5
20170101|2016-12-27 20:00,28,15.985,15.985,15.985,15.985,2
20170101|2016-12-27 20:30,28,15.995,16.01,15.995,15.995,3
20170101|2016-12-27 23:00,28,16,16,15.995,15.995,14
20170101|2016-12-28 00:30,28,15.905,15.905,15.905,15.905,9
20170101|2016-12-28 01:30,28,15.93,15.93,15.93,15.93,1
20170101|2016-12-28 02:00,28,15.91,15.91,15.9,15.9,2
20170101|2016-12-28 02:30,28,15.885,15.885,15.885,15.885,1
20170101|2016-12-28 03:30,28,15.89,15.89,15.89,15.89,12
20170101|2016-12-28 06:30,28,15.86,15.86,15.86,15.86,1
20170101|2016-12-28 07:30,28,15.865,15.865,15.865,15.865,1
20170101|2016-12-28 08:30,28,15.94,15.965,15.94,15.955,41
20170101|2016-12-28 09:00,28,15.93,15.93,15.93,15.93,1
20170101|2016-12-28 09:30,28,15.905,15.925,15.905,15.925,3
20170101|2016-12-28 10:00,28,15.995,15.995,15.995,15.995,3
20170101|2016-12-28 14:30,28,16.035,16.04,16.03,16.03,3
20170101|2016-12-28 17:30,29,15.995,15.995,15.995,15.995,3
20170101|2016-12-28 19:00,29,16.04,16.09,16.04,16.09,5
20170101|2016-12-28 21:00,29,16.13,16.13,16.13,16.13,1
20170101|2016-12-29 01:00,29,16.17,16.17,16.17,16.17,1
20170101|2016-12-29 02:00,29,16.145,16.145,16.14,16.14,2
20170101|2016-12-29 03:00,29,16.12,16.12,16.12,16.12,1
20170101|2016-12-29 03:30,29,16.15,16.15,16.15,16.15,15
20170101|2016-12-29 04:30,29,16.12,16.12,16.12,16.12,1
20170101|2016-12-29 07:00,29,16.025,16.025,16.005,16.025,9
20170101|2016-12-29 08:00,29,16.08,16.08,16.025,16.03,8
20170101|2016-12-29 08:30,29,16.01,16.06,16.01,16.045,14
20170101|2016-12-29 10:00,29,16.105,16.105,16.105,16.105,1
20170101|2016-12-29 10:30,29,16.2,16.2,16.2,16.2,2
20170101|2016-12-29 11:00,29,16.2,16.2,16.2,16.2,5
20170101|2016-12-29 11:30,29,16.115,16.115,16.115,16.115,2
20170101|2016-12-29 12:00,29,16.13,16.14,16.13,16.14,3
20170101|2016-12-29 19:00,30,16.235,16.235,16.235,16.235,1
20170101|2016-12-30 00:00,30,16.205,16.205,16.205,16.205,1
20170101|2016-12-30 09:00,30,16.18,16.185,16.16,16.16,3
20170101|2016-12-30 09:30,30,16.14,16.14,16.14,16.14,4
20170101|2016-12-30 11:00,30,15.985,15.985,15.985,15.985,1
20170101|2016-12-30 11:30,30,15.86,15.86,15.86,15.86,4
20170101|2017-01-03 02:00,3,16.04,16.04,16.04,16.04,1
20170101|2017-01-03 07:00,3,16.05,16.05,16.05,16.05,1
20170101|2017-01-03 07:30,3,16.03,16.03,16.03,16.03,1
20170101|2017-01-03 08:30,3,16.095,16.095,16.095,16.095,1
20170101|2017-01-03 09:30,3,16.34,16.34,16.34,16.34,1
20170101|2017-01-03 10:00,3,16.435,16.435,16.435,16.435,1
20170101|2017-01-04 02:00,4,16.4,16.41,16.4,16.41,4
20170101|2017-01-04 11:00,4,16.48,16.48,16.48,16.48,1
20170101|2017-01-04 12:30,4,16.445,16.445,16.445,16.445,1
20170101|2017-01-04 13:30,4,16.395,16.395,16.395,16.395,1
20170101|2017-01-05 01:00,5,16.645,16.66,16.645,16.66,2
20170101|2017-01-05 08:30,5,16.62,16.62,16.62,16.62,1
20170101|2017-01-05 09:00,5,16.68,16.68,16.68,16.68,1
20170101|2017-01-05 09:30,5,16.71,16.71,16.71,16.71,1
20170101|2017-01-06 07:30,6,16.375,16.375,16.375,16.375,2
20170101|2017-01-06 15:30,6,16.49,16.49,16.49,16.49,1
20170101|2017-01-08 17:00,9,16.445,16.445,16.445,16.445,1
20170101|2017-01-09 09:00,9,16.53,16.53,16.53,16.53,1
20170101|2017-01-09 10:00,9,16.65,16.65,16.65,16.65,1
20170101|2017-01-09 12:30,9,16.66,16.66,16.66,16.66,1
20170101|2017-01-09 20:30,10,16.635,16.635,16.635,16.635,2
20170101|2017-01-10 07:00,10,16.595,16.595,16.595,16.595,1
20170101|2017-01-10 08:30,10,16.78,16.78,16.74,16.74,100
20170101|2017-01-10 09:00,10,16.785,16.8,16.785,16.8,100
20170101|2017-01-11 08:00,11,16.61,16.61,16.61,16.61,1
20170101|2017-01-18 12:30,18,17.21,17.215,17.21,17.215,2
20170101|2017-01-20 06:30,20,16.925,16.925,16.925,16.925,4
20170101|2017-01-20 08:30,20,16.955,16.985,16.955,16.985,2
20170101|2017-01-20 09:00,20,16.985,17.075,16.985,17.075,24
20170101|2017-01-20 11:30,20,17.015,17.015,17.015,17.015,1
20170101|2017-01-20 13:00,20,17.02,17.105,17.02,17.105,3
20170101|2017-01-20 13:30,20,17.12,17.12,17.12,17.12,1
20170101|2017-01-22 20:00,23,17.2,17.2,17.2,17.2,4
20170101|2017-01-23 07:00,23,17.13,17.13,17.13,17.13,1
20170101|2017-01-23 09:00,23,17.15,17.15,17.15,17.15,1
20170101|2017-01-23 10:30,23,17.16,17.16,17.16,17.16,1
20170101|2017-01-23 15:30,23,17.19,17.19,17.19,17.19,1
20170101|2017-01-25 08:30,25,16.83,16.83,16.83,16.83,1
20170101|2017-01-25 09:00,25,16.865,16.865,16.865,16.865,1
20170101|2017-01-25 10:30,25,16.9,16.96,16.9,16.96,2
20170101|2017-01-25 12:00,25,16.94,16.94,16.94,16.94,1
20170201|2016-11-30 02:30,30,16.795,16.795,16.795,16.795,2
20170201|2016-11-30 03:30,30,16.735,16.735,16.735,16.735,1
20170201|2016-11-30 07:30,30,16.75,16.75,16.75,16.75,1
20170201|2016-12-01 07:00,1,16.43,16.43,16.43,16.43,1
20170201|2016-12-02 08:00,2,16.575,16.585,16.575,16.575,4
20170201|2016-12-02 09:00,2,16.765,16.765,16.765,16.765,1
20170201|2016-12-02 10:00,2,16.74,16.74,16.74,16.74,2
20170201|2016-12-02 14:30,2,16.715,16.715,16.715,16.715,1
20170201|2016-12-04 17:00,5,17,17,16.995,16.995,2
20170201|2016-12-04 17:30,5,16.97,16.97,16.925,16.925,2
20170201|2016-12-05 01:00,5,16.685,16.685,16.66,16.66,3
20170201|2016-12-05 03:00,5,16.58,16.58,16.58,16.58,1
20170201|2016-12-05 05:00,5,16.615,16.615,16.615,16.615,1
20170201|2016-12-05 11:30,5,16.795,16.875,16.795,16.875,7
20170201|2016-12-05 12:00,5,16.84,16.84,16.835,16.835,5
20170201|2016-12-05 13:30,5,16.77,16.77,16.77,16.77,1
20170201|2016-12-05 15:30,5,16.77,16.77,16.77,16.77,3
20170201|2016-12-06 06:00,6,16.835,16.845,16.835,16.845,10
20170201|2016-12-07 06:00,7,16.805,16.82,16.805,16.82,15
20170201|2016-12-07 11:30,7,17.25,17.25,17.25,17.25,1
20170201|2016-12-07 15:00,7,17.155,17.155,17.155,17.155,1
20170201|2016-12-07 15:30,7,17.15,17.15,17.15,17.15,1
20170201|2016-12-07 20:00,8,17.205,17.205,17.205,17.205,1
20170201|2016-12-08 01:00,8,17.16,17.16,17.16,17.16,1
20170201|2016-12-08 01:30,8,17.17,17.17,17.17,17.17,1
20170201|2016-12-08 06:00,8,17.165,17.175,17.165,17.175,10
20170201|2016-12-08 07:30,8,17.02,17.02,17.02,17.02,2
20170201|2016-12-08 08:00,8,17.085,17.085,17.05,17.055,3
20170201|2016-12-08 17:00,9,17.035,17.035,17.035,17.035,1
20170201|2016-12-08 22:00,9,16.975,16.975,16.975,16.975,2
20170201|2016-12-09 06:00,9,16.955,16.955,16.955,16.955,5
20170201|2016-12-09 06:30,9,16.965,16.965,16.965,16.965,5
20170201|2016-12-09 07:00,9,17.05,17.05,17.05,17.05,5
20170201|2016-12-09 08:00,9,17.04,17.06,17.04,17.06,7
20170201|2016-12-09 15:30,9,16.915,16.915,16.915,16.915,1
20170201|2016-12-12 08:00,12,17.185,17.185,17.185,17.185,2
20170201|2016-12-12 09:30,12,17.19,17.19,17.155,17.155,6
20170201|2016-12-13 07:00,13,17.115,17.115,17.115,17.115,5
20170201|2016-12-13 09:00,13,16.89,16.89,16.89,16.89,2
20170201|2016-12-13 14:00,13,16.94,16.94,16.94,16.94,2
20170201|2016-12-13 14:30,13,16.94,16.95,16.94,16.95,5
20170201|2016-12-13 23:30,14,16.98,16.98,16.98,16.98,3
20170201|2016-12-14 01:00,14,17.025,17.045,17.025,17.045,2
20170201|2016-12-14 02:00,14,17.135,17.135,17.135,17.135,2
20170201|2016-12-14 02:30,14,17.055,17.06,17.055,17.06,2
20170201|2016-12-14 05:30,14,17.14,17.14,17.14,17.14,3
20170201|2016-12-14 09:30,14,17.205,17.205,17.205,17.205,1
20170201|2016-12-14 10:00,14,17.17,17.17,17.17,17.17,1
20170201|2016-12-14 14:30,14,16.855,16.855,16.8,16.8,2
20170201|2016-12-15 02:00,15,16.55,16.55,16.55,16.55,2
20170201|2016-12-15 04:30,15,16.425,16.425,16.425,16.425,2
20170201|2016-12-15 05:30,15,16.225,16.225,16.225,16.225,1
20170201|2016-12-15 06:00,15,16.15,16.21,16.15,16.21,3
20170201|2016-12-15 06:30,15,16.24,16.24,16.24,16.24,5
20170201|2016-12-15 07:00,15,16.175,16.175,16.04,16.04,20
20170201|2016-12-15 08:00,15,16.135,16.135,16.08,16.08,2
20170201|2016-12-15 08:30,15,16.11,16.11,16.11,16.11,1
20170201|2016-12-15 10:30,15,15.99,15.99,15.975,15.98,7
20170201|2016-12-15 11:30,15,15.96,15.96,15.96,15.96,1
20170201|2016-12-15 12:00,15,15.99,15.99,15.99,15.99,1
20170201|2016-12-15 14:30,15,16.04,16.04,16.02,16.02,2
20170201|2016-12-15 20:30,16,16.04,16.05,16.04,16.05,2
20170201|2016-12-15 21:30,16,16.08,16.08,16.08,16.08,1
20170201|2016-12-16 01:30,16,16.135,16.14,16.135,16.14,19
20170201|2016-12-16 03:30,16,16.2,16.2,16.2,16.2,1
20170201|2016-12-16 04:30,16,16.14,16.14,16.14,16.14,1
20170201|2016-12-16 07:00,16,16.055,16.055,16.055,16.055,1
20170201|2016-12-16 09:00,16,16.05,16.05,16.05,16.05,2
20170201|2016-12-16 09:30,16,15.99,15.99,15.99,15.99,1
20170201|2016-12-16 10:00,16,16.01,16.2,16.01,16.2,2
20170201|2016-12-16 10:30,16,16.18,16.18,16.16,16.16,2
20170201|2016-12-18 18:30,19,16.17,16.17,16.17,16.17,1
20170201|2016-12-18 20:30,19,16.155,16.155,16.155,16.155,1
20170201|2016-12-18 21:00,19,16.14,16.14,16.14,16.14,1
20170201|2016-12-19 03:00,19,16.125,16.125,16.125,16.125,2
20170201|2016-12-19 04:00,19,16.08,16.08,16.08,16.08,13
20170201|2016-12-19 05:00,19,16.08,16.08,16.08,16.08,6
20170201|2016-12-19 06:00,19,16.055,16.055,16.055,16.055,2
20170201|2016-12-19 07:00,19,16.11,16.11,16.11,16.11,2
20170201|2016-12-19 07:30,19,16.105,16.135,16.105,16.12,5
20170201|2016-12-19 08:30,19,16.035,16.035,16.035,16.035,1
20170201|2016-12-19 12:00,19,16.09,16.09,16.075,16.075,2
20170201|2016-12-19 20:30,20,16.08,16.08,16.08,16.08,1
20170201|2016-12-19 23:30,20,15.935,15.95,15.93,15.95,6
20170201|2016-12-20 00:30,20,15.915,15.915,15.915,15.915,2
20170201|2016-12-20 01:00,20,15.875,15.875,15.875,15.875,1
20170201|2016-12-20 06:00,20,15.8,15.8,15.8,15.8,1
20170201|2016-12-20 08:30,20,15.695,15.695,15.695,15.695,1
20170201|2016-12-20 11:00,20,15.915,15.915,15.915,15.915,1
20170201|2016-12-20 11:30,20,15.97,15.97,15.97,15.97,1
20170201|2016-12-20 12:30,20,16.075,16.075,16.075,16.075,1
20170201|2016-12-20 15:00,20,16.105,16.105,16.105,16.105,1
20170201|2016-12-20 18:30,21,16.035,16.035,16.035,16.035,1
20170201|2016-12-20 22:00,21,16.135,16.155,16.135,16.155,2
20170201|2016-12-21 06:00,21,16.085,16.085,16.07,16.08,14
20170201|2016-12-21 07:30,21,16.1,16.1,16.1,16.1,2
20170201|2016-12-21 08:30,21,16.07,16.07,16.07,16.07,1
20170201|2016-12-21 10:00,21,15.97,15.98,15.97,15.98,2
20170201|2016-12-21 12:00,21,15.96,15.96,15.96,15.96,1
20170201|2016-12-22 04:00,22,15.9,15.9,15.9,15.9,1
20170201|2016-12-22 05:30,22,15.85,15.85,15.85,15.85,1
20170201|2016-12-22 06:00,22,15.83,15.835,15.83,15.835,9
20170201|2016-12-22 07:00,22,15.85,15.85,15.85,15.85,2
20170201|2016-12-22 08:00,22,15.9,15.9,15.9,15.9,1
20170201|2016-12-22 10:00,22,15.925,15.925,15.925,15.925,2
20170201|2016-12-22 13:00,22,15.8,15.8,15.8,15.8,1
20170201|2016-12-22 19:30,23,15.85,15.85,15.83,15.83,3
20170201|2016-12-22 21:30,23,15.84,15.84,15.82,15.82,5
20170201|2016-12-23 10:00,23,15.75,15.75,15.75,15.75,1
20170201|2016-12-23 15:30,23,15.775,15.775,15.775,15.775,2
20170201|2016-12-26 17:00,27,15.79,15.79,15.79,15.79,2
20170201|2016-12-26 19:00,27,15.76,15.76,15.76,15.76,1
20170201|2016-12-27 01:30,27,15.945,16.045,15.945,16.045,5
20170201|2016-12-27 03:00,27,16.03,16.03,16.03,16.03,1
20170201|2016-12-27 07:30,27,15.945,15.945,15.94,15.94,4
20170201|2016-12-27 08:00,27,15.9,15.9,15.9,15.9,1
20170201|2016-12-27 08:30,27,15.855,15.86,15.85,15.85,20
20170201|2016-12-27 09:00,27,15.85,15.865,15.85,15.865,4
20170201|2016-12-27 09:30,27,15.9,15.9,15.895,15.895,2
20170201|2016-12-27 10:00,27,15.87,15.87,15.85,15.85,2
20170201|2016-12-27 11:00,27,15.9,15.9,15.9,15.9,1
20170201|2016-12-27 12:00,27,15.945,15.945,15.945,15.945,2
20170201|2016-12-27 12:30,27,15.965,15.965,15.965,15.965,1
20170201|2016-12-27 13:30,27,15.995,15.995,15.995,15.995,5
20170201|2016-12-27 14:00,27,15.995,16,15.995,16,20
20170201|2016-12-27 14:30,27,15.975,15.975,15.975,15.975,10
20170201|2016-12-27 22:00,28,16.09,16.09,16.055,16.055,7
20170201|2016-12-27 23:30,28,16.03,16.03,16.03,16.03,2
20170201|2016-12-28 00:00,28,15.95,15.95,15.95,15.95,1
20170201|2016-12-28 01:30,28,15.97,15.97,15.97,15.97,1
20170201|2016-12-28 02:00,28,15.96,15.96,15.96,15.96,1
20170201|2016-12-28 02:30,28,15.93,15.93,15.93,15.93,1
20170201|2016-12-28 07:30,28,15.92,15.92,15.905,15.905,3
20170201|2016-12-28 09:30,28,16.02,16.02,16.02,16.02,5
20170201|2016-12-28 10:00,28,16.03,16.03,16.03,16.03,2
20170201|2016-12-28 11:00,28,15.995,15.995,15.995,15.995,2
20170201|2016-12-28 12:00,28,16.05,16.05,16.05,16.05,2
20170201|2016-12-28 12:30,28,16.02,16.02,16.02,16.02,1
20170201|2016-12-28 15:30,28,16.065,16.065,16.065,16.065,3
20170201|2016-12-28 17:00,29,16.08,16.08,16.08,16.08,1
20170201|2016-12-28 18:00,29,16.07,16.07,16.07,16.07,1
20170201|2016-12-28 18:30,29,16.07,16.07,16.065,16.065,5
20170201|2016-12-28 19:00,29,16.14,16.15,16.14,16.15,3
20170201|2016-12-28 19:30,29,16.125,16.135,16.105,16.105,20
20170201|2016-12-28 21:30,29,16.165,16.165,16.165,16.165,2
20170201|2016-12-29 00:30,29,16.195,16.195,16.195,16.195,1
20170201|2016-12-29 03:00,29,16.155,16.155,16.155,16.155,1
20170201|2016-12-29 06:00,29,16.115,16.115,16.11,16.115,16
20170201|2016-12-29 06:30,29,16.095,16.095,16.095,16.095,1
20170201|2016-12-29 07:00,29,16.065,16.065,16.065,16.065,1
20170201|2016-12-29 10:00,29,16.145,16.195,16.145,16.195,2
20170201|2016-12-29 10:30,29,16.2,16.2,16.2,16.2,1
20170201|2016-12-29 13:30,29,16.16,16.16,16.145,16.145,2
20170201|2016-12-29 22:30,30,16.245,16.245,16.245,16.245,2
20170201|2016-12-29 23:00,30,16.24,16.24,16.24,16.24,1
20170201|2016-12-29 23:30,30,16.245,16.245,16.245,16.245,1
20170201|2016-12-30 01:30,30,16.195,16.195,16.195,16.195,2
20170201|2016-12-30 03:00,30,16.245,16.245,16.245,16.245,2
20170201|2016-12-30 03:30,30,16.25,16.25,16.25,16.25,4
20170201|2016-12-30 07:00,30,16.235,16.235,16.235,16.235,1
20170201|2016-12-30 07:30,30,16.185,16.185,16.185,16.185,2
20170201|2016-12-30 08:30,30,16.245,16.245,16.245,16.245,2
20170201|2016-12-30 09:30,30,16.12,16.12,16.12,16.12,1
20170201|2016-12-30 10:00,30,16.12,16.125,16.12,16.125,3
20170201|2016-12-30 11:30,30,15.88,15.91,15.88,15.895,9
20170201|2016-12-30 12:00,30,15.96,15.965,15.95,15.95,4
20170201|2016-12-30 13:00,30,15.94,15.94,15.94,15.94,2
20170201|2016-12-30 14:30,30,15.925,15.925,15.92,15.92,2
20170201|2017-01-02 17:00,3,15.97,15.97,15.97,15.97,1
20170201|2017-01-02 20:00,3,16.1,16.1,16.1,16.1,2
20170201|2017-01-03 01:30,3,16.03,16.03,16.025,16.025,2
20170201|2017-01-03 06:30,3,15.975,15.975,15.975,15.975,2
20170201|2017-01-03 09:30,3,16.22,16.245,16.22,16.245,2
20170201|2017-01-03 10:00,3,16.36,16.425,16.36,16.425,5
20170201|2017-01-03 10:30,3,16.45,16.45,16.445,16.445,2
20170201|2017-01-03 11:00,3,16.435,16.435,16.43,16.43,2
20170201|2017-01-03 11:30,3,16.435,16.435,16.435,16.435,6
20170201|2017-01-03 12:00,3,16.385,16.385,16.385,16.385,1
20170201|2017-01-03 18:30,4,16.38,16.38,16.36,16.36,2
20170201|2017-01-03 20:30,4,16.385,16.385,16.385,16.385,1
20170201|2017-01-03 22:30,4,16.4,16.4,16.4,16.4,3
20170201|2017-01-03 23:30,4,16.41,16.41,16.41,16.41,1
20170201|2017-01-04 06:30,4,16.405,16.405,16.405,16.405,3
20170201|2017-01-04 07:00,4,16.42,16.42,16.42,16.42,4
20170201|2017-01-04 13:00,4,16.5,16.52,16.5,16.52,2
20170201|2017-01-04 14:30,4,16.45,16.45,16.45,16.45,1
20170201|2017-01-04 19:00,5,16.595,16.595,16.595,16.595,1
20170201|2017-01-04 19:30,5,16.56,16.56,16.56,16.56,1
20170201|2017-01-04 21:30,5,16.63,16.63,16.63,16.63,1
20170201|2017-01-04 23:00,5,16.67,16.67,16.67,16.67,2
20170201|2017-01-04 23:30,5,16.68,16.68,16.68,16.68,1
20170201|2017-01-05 01:30,5,16.7,16.7,16.7,16.7,1
20170201|2017-01-05 02:30,5,16.61,16.61,16.61,16.61,1
20170201|2017-01-05 03:00,5,16.58,16.58,16.58,16.58,1
20170201|2017-01-05 06:00,5,16.575,16.575,16.575,16.575,3
20170201|2017-01-05 08:00,5,16.6,16.6,16.6,16.6,1
20170201|2017-01-05 08:30,5,16.64,16.64,16.62,16.62,4
20170201|2017-01-05 09:00,5,16.72,16.72,16.72,16.72,1
20170201|2017-01-05 09:30,5,16.7,16.7,16.7,16.7,1
20170201|2017-01-05 10:00,5,16.71,16.71,16.64,16.64,4
20170201|2017-01-05 12:30,5,16.56,16.575,16.55,16.575,5
20170201|2017-01-05 13:30,5,16.585,16.585,16.585,16.585,1
20170201|2017-01-05 21:30,6,16.555,16.555,16.555,16.555,3
20170201|2017-01-05 23:00,6,16.31,16.455,16.31,16.455,4
20170201|2017-01-05 23:30,6,16.455,16.455,16.455,16.455,1
20170201|2017-01-06 00:00,6,16.44,16.44,16.44,16.44,1
20170201|2017-01-06 02:00,6,16.46,16.46,16.46,16.46,1
20170201|2017-01-06 07:30,6,16.41,16.41,16.41,16.41,2
20170201|2017-01-06 08:00,6,16.4,16.445,16.4,16.445,7
20170201|2017-01-06 08:30,6,16.525,16.525,16.525,16.525,2
20170201|2017-01-06 10:00,6,16.435,16.435,16.42,16.42,4
20170201|2017-01-06 10:30,6,16.455,16.455,16.455,16.455,2
20170201|2017-01-06 12:30,6,16.41,16.41,16.41,16.41,2
20170201|2017-01-06 13:30,6,16.46,16.46,16.46,16.46,2
20170201|2017-01-09 03:00,9,16.525,16.525,16.51,16.51,2
20170201|2017-01-09 05:00,9,16.495,16.495,16.495,16.495,2
20170201|2017-01-09 08:30,9,16.585,16.585,16.585,16.585,1
20170201|2017-01-09 10:00,9,16.65,16.665,16.65,16.665,3
20170201|2017-01-09 10:30,9,16.68,16.685,16.68,16.685,4
20170201|2017-01-09 12:00,9,16.655,16.655,16.655,16.655,2
20170201|2017-01-09 13:30,9,16.645,16.645,16.645,16.645,1
20170201|2017-01-09 14:30,9,16.605,16.605,16.605,16.605,1
20170201|2017-01-09 18:00,10,16.595,16.595,16.595,16.595,1
20170201|2017-01-09 18:30,10,16.57,16.57,16.57,16.57,1
20170201|2017-01-10 01:30,10,16.61,16.61,16.61,16.61,1
20170201|2017-01-10 06:00,10,16.61,16.61,16.61,16.61,4
20170201|2017-01-10 07:00,10,16.58,16.58,16.58,16.58,1
20170201|2017-01-10 08:00,10,16.675,16.675,16.675,16.675,1
20170201|2017-01-10 08:30,10,16.72,16.8,16.72,16.775,6
20170201|2017-01-10 09:00,10,16.81,16.81,16.81,16.81,2
20170201|2017-01-10 09:30,10,16.81,16.81,16.81,16.81,2
20170201|2017-01-10 10:00,10,16.855,16.865,16.84,16.84,5
20170201|2017-01-10 10:30,10,16.875,16.875,16.875,16.875,1
20170201|2017-01-10 11:30,10,16.765,16.765,16.765,16.765,1
20170201|2017-01-10 13:00,10,16.8,16.8,16.8,16.8,1
20170201|2017-01-10 20:30,11,16.8,16.8,16.8,16.8,1
20170201|2017-01-10 21:30,11,16.82,16.82,16.82,16.82,1
20170201|2017-01-11 00:30,11,16.84,16.84,16.84,16.84,1
20170201|2017-01-11 08:00,11,16.64,16.64,16.64,16.64,2
20170201|2017-01-11 08:30,11,16.605,16.605,16.605,16.605,1
20170201|2017-01-11 09:00,11,16.575,16.58,16.53,16.565,21
20170201|2017-01-11 09:30,11,16.56,16.59,16.56,16.59,12
20170201|2017-01-11 10:30,11,16.7,16.71,16.7,16.71,2
20170201|2017-01-11 11:30,11,16.625,16.625,16.625,16.625,5
20170201|2017-01-11 12:00,11,16.775,16.83,16.775,16.81,6
20170201|2017-01-11 12:30,11,16.755,16.755,16.755,16.755,1
20170201|2017-01-11 13:00,11,16.755,16.755,16.755,16.755,1
20170201|2017-01-11 13:30,11,16.735,16.735,16.735,16.735,1
20170201|2017-01-11 14:00,11,16.73,16.735,16.73,16.735,3
20170201|2017-01-11 15:30,11,16.735,16.735,16.735,16.735,1
20170201|2017-01-11 17:00,12,16.76,16.76,16.76,16.76,1
20170201|2017-01-11 18:00,12,16.765,16.78,16.76,16.76,3
20170201|2017-01-11 22:30,12,16.81,16.81,16.81,16.81,1
20170201|2017-01-12 00:30,12,16.835,16.835,16.835,16.835,1
20170201|2017-01-12 02:00,12,16.9,16.905,16.9,16.905,2
20170201|2017-01-12 02:30,12,16.92,16.92,16.92,16.92,1
20170201|2017-01-12 03:00,12,16.905,16.905,16.905,16.905,2
20170201|2017-01-12 03:30,12,16.945,16.945,16.945,16.945,1
20170201|2017-01-12 04:30,12,16.915,16.915,16.915,16.915,1
20170201|2017-01-12 06:30,12,16.92,16.92,16.92,16.92,1
20170201|2017-01-12 08:00,12,16.86,16.86,16.86,16.86,2
20170201|2017-01-12 08:30,12,16.92,16.92,16.92,16.92,1
20170201|2017-01-12 09:00,12,16.935,16.935,16.925,16.925,5
20170201|2017-01-12 09:30,12,16.86,16.86,16.86,16.86,5
20170201|2017-01-12 10:00,12,16.89,16.895,16.89,16.895,2
20170201|2017-01-12 11:00,12,16.77,16.77,16.77,16.77,1
20170201|2017-01-12 11:30,12,16.775,16.775,16.775,16.775,1
20170201|2017-01-12 12:00,12,16.775,16.775,16.75,16.75,2
20170201|2017-01-12 15:30,12,16.785,16.785,16.785,16.785,1
20170201|2017-01-12 19:00,13,16.75,16.75,16.72,16.745,4
20170201|2017-01-12 19:30,13,16.72,16.72,16.72,16.72,1
20170201|2017-01-12 20:00,13,16.71,16.71,16.7,16.7,2
20170201|2017-01-13 00:30,13,16.72,16.72,16.72,16.72,1
20170201|2017-01-13 02:00,13,16.74,16.77,16.74,16.77,2
20170201|2017-01-13 06:30,13,16.765,16.77,16.755,16.755,14
20170201|2017-01-13 08:00,13,16.68,16.69,16.65,16.66,10
20170201|2017-01-13 08:30,13,16.645,16.645,16.6,16.6,10
20170201|2017-01-13 09:00,13,16.65,16.705,16.635,16.705,7
20170201|2017-01-13 09:30,13,16.7,16.7,16.7,16.7,3
20170201|2017-01-13 10:00,13,16.725,16.725,16.725,16.725,1
20170201|2017-01-13 11:00,13,16.75,16.75,16.75,16.75,2
20170201|2017-01-13 13:00,13,16.78,16.78,16.78,16.78,1
20170201|2017-01-13 14:30,13,16.8,16.805,16.8,16.805,6
20170201|2017-01-15 17:30,17,16.92,16.92,16.92,16.92,1
20170201|2017-01-17 05:00,17,17.08,17.08,17.08,17.08,1
20170201|2017-01-17 08:00,17,17.11,17.11,17.065,17.065,2
20170201|2017-01-17 08:30,17,17.145,17.145,17.135,17.135,2
20170201|2017-01-17 09:00,17,17.075,17.11,17.075,17.11,2
20170201|2017-01-17 09:30,17,17.125,17.125,17.125,17.125,1
20170201|2017-01-17 10:30,17,17.14,17.14,17.14,17.14,2
20170201|2017-01-17 11:00,17,17.07,17.07,17.07,17.07,1
20170201|2017-01-17 18:00,18,17.15,17.15,17.15,17.15,1
20170201|2017-01-17 23:30,18,17.09,17.09,17.09,17.09,1
20170201|2017-01-18 02:00,18,17.085,17.085,17.085,17.085,1
20170201|2017-01-18 08:30,18,17.185,17.21,17.185,17.21,2
20170201|2017-01-18 09:30,18,17.3,17.315,17.27,17.27,4
20170201|2017-01-18 10:00,18,17.28,17.28,17.28,17.28,2
20170201|2017-01-18 11:00,18,17.28,17.3,17.28,17.3,2
20170201|2017-01-18 11:30,18,17.28,17.28,17.28,17.28,2
20170201|2017-01-18 13:00,18,17.16,17.18,17.15,17.15,4
20170201|2017-01-18 14:00,18,17.135,17.135,17.05,17.05,3
20170201|2017-01-18 14:30,18,17.08,17.08,17.08,17.08,2
20170201|2017-01-18 15:30,18,17.04,17.04,17.04,17.04,2
20170201|2017-01-18 19:00,19,17.02,17.02,17.02,17.02,1
20170201|2017-01-18 19:30,19,16.98,16.98,16.93,16.93,3
20170201|2017-01-18 20:00,19,16.97,16.97,16.97,16.97,2
20170201|2017-01-18 20:30,19,16.96,16.96,16.96,16.96,1
20170201|2017-01-18 22:30,19,17,17,17,17,1
20170201|2017-01-19 01:30,19,16.865,16.865,16.865,16.865,1
20170201|2017-01-19 02:00,19,16.9,16.9,16.9,16.9,2
20170201|2017-01-19 07:00,19,16.98,16.98,16.98,16.98,5
20170201|2017-01-19 09:30,19,16.805,16.855,16.805,16.855,3
20170201|2017-01-19 10:00,19,16.94,16.94,16.94,16.94,2
20170201|2017-01-19 10:30,19,16.925,16.925,16.925,16.925,4
20170201|2017-01-19 14:30,19,17.01,17.01,17.01,17.01,1
20170201|2017-01-19 15:00,19,16.99,16.99,16.99,16.99,1
20170201|2017-01-19 15:30,19,17.01,17.01,17.005,17.005,2
20170201|2017-01-20 07:30,20,16.99,16.99,16.99,16.99,1
20170201|2017-01-20 08:00,20,17.01,17.01,17.01,17.01,1
20170201|2017-01-20 08:30,20,16.95,16.98,16.95,16.98,3
20170201|2017-01-20 09:00,20,17.04,17.095,17.04,17.08,6
20170201|2017-01-20 10:00,20,17.01,17.015,17.01,17.015,3
20170201|2017-01-20 10:30,20,16.99,16.99,16.985,16.985,2
20170201|2017-01-20 11:00,20,17.055,17.055,16.995,17,5
20170201|2017-01-20 11:30,20,17.03,17.03,17.03,17.03,1
20170201|2017-01-20 12:30,20,16.995,16.995,16.995,16.995,2
20170201|2017-01-20 13:00,20,17.075,17.095,17.075,17.095,11
20170201|2017-01-20 13:30,20,17.115,17.125,17.115,17.125,3
20170201|2017-01-22 20:00,23,17.24,17.24,17.24,17.24,1
20170201|2017-01-22 20:30,23,17.19,17.19,17.19,17.19,5
20170201|2017-01-23 01:00,23,17.08,17.08,17.08,17.08,1
20170201|2017-01-23 02:30,23,17.07,17.07,17.07,17.07,1
20170201|2017-01-23 06:30,23,17.165,17.165,17.165,17.165,5
20170201|2017-01-23 07:00,23,17.125,17.125,17.125,17.125,1
20170201|2017-01-23 12:00,23,17.155,17.155,17.155,17.155,1
20170201|2017-01-23 15:00,23,17.18,17.18,17.18,17.18,18
20170201|2017-01-24 06:30,24,17.11,17.11,17.11,17.11,2
20170201|2017-01-24 09:00,24,17.26,17.26,17.15,17.15,8
20170201|2017-01-24 10:30,24,17.165,17.165,17.165,17.165,1
20170201|2017-01-24 11:30,24,17.185,17.185,17.18,17.18,2
20170201|2017-01-24 12:30,24,17.125,17.125,17.125,17.125,2
20170201|2017-01-24 13:30,24,17.08,17.08,17.06,17.065,3
20170201|2017-01-24 18:30,25,17.07,17.07,17.07,17.07,1
20170201|2017-01-24 19:00,25,17.05,17.05,17.03,17.03,2
20170201|2017-01-24 21:30,25,17.035,17.035,17.035,17.035,1
20170201|2017-01-25 05:30,25,16.905,16.935,16.905,16.935,3
20170201|2017-01-25 06:00,25,16.945,16.975,16.945,16.975,2
20170201|2017-01-25 08:00,25,16.895,16.895,16.79,16.79,4
20170201|2017-01-25 09:00,25,16.835,16.85,16.835,16.85,3
20170201|2017-01-26 07:00,26,16.76,16.76,16.66,16.72,6
20170201|2017-01-26 08:30,26,16.87,16.87,16.87,16.87,1
20170201|2017-01-26 13:00,26,16.785,16.79,16.785,16.79,20
20170201|2017-01-26 14:30,26,16.775,16.775,16.775,16.775,1
20170201|2017-01-27 08:00,27,16.75,16.75,16.75,16.75,1
20170201|2017-01-27 08:30,27,16.755,16.755,16.735,16.735,5
20170201|2017-01-27 09:30,27,16.9,16.9,16.9,16.9,3
20170201|2017-01-27 10:00,27,16.96,17.15,16.96,17.15,9
20170201|2017-01-27 11:00,27,17.03,17.03,17.03,17.03,6
20170201|2017-01-27 12:00,27,17.115,17.115,17.115,17.115,1
20170201|2017-01-27 13:30,27,17.12,17.12,17.12,17.12,11
20170201|2017-01-30 07:30,30,17.15,17.15,17.15,17.15,6
20170201|2017-01-31 06:00,31,17.33,17.39,17.33,17.39,10
20170201|2017-01-31 08:30,31,17.485,17.485,17.485,17.485,1
20170201|2017-01-31 10:00,31,17.48,17.48,17.48,17.48,1
20170201|2017-01-31 10:30,31,17.525,17.53,17.525,17.53,2
20170201|2017-01-31 13:00,31,17.535,17.55,17.535,17.55,11
20170201|2017-01-31 13:30,31,17.56,17.56,17.56,17.56,1
20170201|2017-02-01 08:30,1,17.45,17.45,17.45,17.45,1
20170201|2017-02-01 13:00,1,17.46,17.46,17.46,17.46,12
20170201|2017-02-01 13:30,1,17.57,17.59,17.57,17.59,2
20170201|2017-02-02 07:30,2,17.67,17.67,17.67,17.67,1
20170201|2017-02-02 14:30,2,17.44,17.45,17.44,17.45,12
20170201|2017-02-03 08:30,3,17.405,17.405,17.405,17.405,1
20170201|2017-02-03 09:00,3,17.45,17.45,17.45,17.45,1
20170201|2017-02-06 07:00,6,17.595,17.605,17.595,17.605,2
20170201|2017-02-06 09:00,6,17.57,17.57,17.57,17.57,1
20170201|2017-02-06 10:00,6,17.62,17.62,17.62,17.62,1
20170201|2017-02-06 14:30,6,17.71,17.73,17.71,17.73,14
20170201|2017-02-06 15:00,6,17.73,17.73,17.73,17.73,4
20170201|2017-02-07 02:00,7,17.575,17.575,17.575,17.575,1
20170201|2017-02-07 08:00,7,17.64,17.64,17.64,17.64,5
20170201|2017-02-07 17:30,8,17.645,17.655,17.645,17.655,2
20170201|2017-02-08 07:30,8,17.8,17.8,17.8,17.8,4
20170201|2017-02-08 13:00,8,17.73,17.76,17.73,17.76,10
20170201|2017-02-09 07:30,9,17.75,17.75,17.75,17.75,7
20170201|2017-02-09 08:30,9,17.815,17.815,17.815,17.815,1
20170201|2017-02-10 06:00,10,17.58,17.58,17.58,17.58,2
20170201|2017-02-10 08:00,10,17.62,17.67,17.62,17.66,38
20170201|2017-02-10 09:30,10,17.84,17.84,17.84,17.84,3
20170201|2017-02-10 10:30,10,17.965,17.965,17.965,17.965,1
20170201|2017-02-10 13:30,10,17.92,17.92,17.92,17.92,12
20170201|2017-02-10 14:30,10,17.94,17.94,17.94,17.94,1
20170201|2017-02-12 18:00,13,17.9,17.9,17.9,17.9,6
20170201|2017-02-14 12:30,14,17.95,17.95,17.95,17.95,20
20170201|2017-02-14 13:00,14,17.96,17.96,17.96,17.96,1
20170201|2017-02-14 14:00,14,17.93,17.93,17.93,17.93,5
20170201|2017-02-15 09:00,15,17.92,17.93,17.92,17.93,15
20170201|2017-02-15 10:00,15,17.92,17.92,17.92,17.92,5
20170201|2017-02-15 10:30,15,17.94,17.96,17.94,17.96,2
20170201|2017-02-15 11:00,15,17.96,17.96,17.96,17.96,1
20170201|2017-02-15 12:00,15,17.96,17.96,17.96,17.96,1
20170201|2017-02-16 06:00,16,18.05,18.05,18.05,18.05,10
20170201|2017-02-16 09:30,16,18.05,18.05,18.05,18.05,6
20170201|2017-02-17 06:30,17,18.005,18.005,18.005,18.005,1
20170201|2017-02-17 07:30,17,18.02,18.02,18.02,18.02,5
20170201|2017-02-17 08:30,17,18.03,18.03,18.03,18.03,4
20170201|2017-02-17 12:00,17,18.05,18.05,18.05,18.05,1
20170201|2017-02-21 09:30,21,17.99,18,17.99,18,2
20170201|2017-02-21 11:00,21,18.02,18.02,18.01,18.01,20
20170201|2017-02-21 11:30,21,18.03,18.05,18.03,18.05,2
20170201|2017-02-21 14:00,21,17.96,17.96,17.96,17.96,1
20170201|2017-02-23 07:00,23,18.055,18.055,18.055,18.055,1
20170201|2017-02-23 11:00,23,18.11,18.11,18.11,18.11,3
20170301|2016-09-14 09:00,14,19.15,19.23,19.15,19.2,8
20170301|2016-09-14 09:30,14,19.245,19.265,19.185,19.19,17
20170301|2016-09-14 10:00,14,19.19,19.23,19.19,19.23,3
20170301|2016-09-14 10:30,14,19.2,19.2,19.175,19.175,6
20170301|2016-09-14 11:30,14,19.21,19.21,19.175,19.185,20
20170301|2016-09-14 12:00,14,19.175,19.185,19.17,19.17,10
20170301|2016-09-14 12:30,14,19.165,19.165,19.15,19.15,9
20170301|2016-09-14 13:30,14,19.18,19.185,19.18,19.18,5
20170301|2016-09-14 15:00,14,19.155,19.155,19.155,19.155,2
20170301|2016-09-14 17:00,15,19.14,19.17,19.14,19.17,30
20170301|2016-09-14 19:00,15,19.14,19.14,19.14,19.14,1
20170301|2016-09-14 19:30,15,19.11,19.11,19.105,19.105,10
20170301|2016-09-14 20:00,15,19.15,19.16,19.15,19.16,5
20170301|2016-09-14 21:00,15,19.2,19.2,19.2,19.2,1
20170301|2016-09-14 22:30,15,19.11,19.11,19.1,19.1,26
20170301|2016-09-14 23:00,15,19.105,19.115,19.105,19.115,20
20170301|2016-09-15 01:00,15,19.12,19.12,19.12,19.12,2
20170301|2016-09-15 01:30,15,19.105,19.105,19.105,19.105,1
20170301|2016-09-15 03:30,15,19.11,19.11,19.11,19.11,1
20170301|2016-09-15 04:30,15,19.17,19.17,19.17,19.17,1
20170301|2016-09-15 06:00,15,19.155,19.155,19.155,19.155,1
20170301|2016-09-15 07:30,15,19.305,19.305,19.305,19.305,3
20170301|2016-09-15 08:00,15,19.12,19.145,19.095,19.145,20
20170301|2016-09-15 08:30,15,19.11,19.11,19,19.02,39
20170301|2016-09-15 09:00,15,19.005,19.13,19.005,19.13,29
20170301|2016-09-15 09:30,15,19.115,19.255,19.115,19.255,20
20170301|2016-09-15 10:00,15,19.24,19.24,19.21,19.21,34
20170301|2016-09-15 10:30,15,19.24,19.275,19.225,19.275,19
20170301|2016-09-15 11:00,15,19.26,19.265,19.24,19.24,6
20170301|2016-09-15 11:30,15,19.235,19.235,19.14,19.185,33
20170301|2016-09-15 12:00,15,19.185,19.185,19.145,19.155,12
20170301|2016-09-15 13:00,15,19.24,19.24,19.24,19.24,11
20170301|2016-09-15 13:30,15,19.2,19.2,19.19,19.19,6
20170301|2016-09-15 14:00,15,19.17,19.17,19.17,19.17,1
20170301|2016-09-15 18:00,16,19.14,19.14,19.13,19.13,20
20170301|2016-09-15 18:30,16,19.13,19.13,19.13,19.13,9
20170301|2016-09-15 23:00,16,19.05,19.05,19.05,19.05,1
20170301|2016-09-16 02:00,16,19.13,19.13,19.095,19.095,2
20170301|2016-09-16 03:00,16,19.135,19.135,19.135,19.135,1
20170301|2016-09-16 04:00,16,19.13,19.13,19.115,19.115,12
20170301|2016-09-16 04:30,16,19.105,19.105,19.105,19.105,1
20170301|2016-09-16 07:00,16,19.095,19.095,19.095,19.095,1
20170301|2016-09-16 07:30,16,19.04,19.04,19.02,19.04,11
20170301|2016-09-16 08:00,16,19.035,19.055,18.84,18.88,99
20170301|2016-09-16 08:30,16,18.88,18.945,18.88,18.91,36
20170301|2016-09-16 09:00,16,18.94,18.945,18.865,18.885,14
20170301|2016-09-16 09:30,16,18.885,18.93,18.885,18.93,11
20170301|2016-09-16 10:00,16,18.945,18.96,18.93,18.955,20
20170301|2016-09-16 10:30,16,18.955,18.955,18.94,18.94,2
20170301|2016-09-16 11:00,16,18.955,18.955,18.955,18.955,1
20170301|2016-09-16 11:30,16,18.955,18.955,18.955,18.955,1
20170301|2016-09-16 12:00,16,18.96,18.96,18.95,18.955,8
20170301|2016-09-16 13:00,16,18.955,18.955,18.955,18.955,5
20170301|2016-09-16 13:30,16,18.97,18.97,18.97,18.97,1
20170301|2016-09-16 14:00,16,18.96,18.96,18.96,18.96,1
20170301|2016-09-18 17:00,19,18.955,18.955,18.955,18.955,2
20170301|2016-09-18 18:00,19,18.99,18.99,18.99,18.99,1
20170301|2016-09-18 20:30,19,19.09,19.11,19.09,19.11,12
20170301|2016-09-18 21:30,19,19.295,19.3,19.295,19.3,2
20170301|2016-09-18 22:00,19,19.315,19.315,19.315,19.315,5
20170301|2016-09-18 23:00,19,19.27,19.27,19.265,19.265,2
20170301|2016-09-19 01:30,19,19.26,19.26,19.26,19.26,1
20170301|2016-09-19 02:00,19,19.295,19.31,19.295,19.31,2
20170301|2016-09-19 03:00,19,19.31,19.31,19.31,19.31,1
20170301|2016-09-19 03:30,19,19.31,19.31,19.31,19.31,1
20170301|2016-09-19 04:00,19,19.295,19.295,19.295,19.295,5
20170301|2016-09-19 05:00,19,19.27,19.27,19.27,19.27,1
20170301|2016-09-19 05:30,19,19.275,19.275,19.275,19.275,1
20170301|2016-09-19 06:00,19,19.275,19.275,19.275,19.275,3
20170301|2016-09-19 06:30,19,19.28,19.28,19.28,19.28,2
20170301|2016-09-19 07:00,19,19.28,19.465,19.28,19.415,48
20170301|2016-09-19 07:30,19,19.4,19.4,19.37,19.375,25
20170301|2016-09-19 08:00,19,19.37,19.4,19.35,19.4,33
20170301|2016-09-19 08:30,19,19.4,19.41,19.385,19.405,14
20170301|2016-09-19 09:00,19,19.385,19.415,19.385,19.39,25
20170301|2016-09-19 09:30,19,19.405,19.46,19.405,19.425,34
20170301|2016-09-19 10:00,19,19.415,19.43,19.41,19.415,18
20170301|2016-09-19 10:30,19,19.44,19.44,19.4,19.4,5
20170301|2016-09-19 11:00,19,19.445,19.445,19.435,19.435,2
20170301|2016-09-19 11:30,19,19.45,19.45,19.45,19.45,1
20170301|2016-09-19 12:00,19,19.42,19.43,19.39,19.4,21
20170301|2016-09-19 12:30,19,19.4,19.4,19.4,19.4,3
20170301|2016-09-19 13:00,19,19.36,19.36,19.36,19.36,3
20170301|2016-09-19 13:30,19,19.36,19.36,19.36,19.36,5
20170301|2016-09-19 15:30,19,19.34,19.345,19.34,19.345,2
20170301|2016-09-19 21:30,20,19.405,19.405,19.405,19.405,1
20170301|2016-09-20 00:30,20,19.4,19.4,19.4,19.4,1
20170301|2016-09-20 01:00,20,19.39,19.39,19.39,19.39,1
20170301|2016-09-20 02:00,20,19.44,19.44,19.44,19.44,1
20170301|2016-09-20 02:30,20,19.415,19.415,19.415,19.415,10
20170301|2016-09-20 03:00,20,19.39,19.39,19.39,19.39,1
20170301|2016-09-20 05:00,20,19.385,19.385,19.385,19.385,2
20170301|2016-09-20 05:30,20,19.35,19.355,19.35,19.355,2
20170301|2016-09-20 06:30,20,19.35,19.35,19.35,19.35,2
20170301|2016-09-20 07:00,20,19.355,19.39,19.355,19.365,8
20170301|2016-09-20 07:30,20,19.37,19.385,19.345,19.35,10
20170301|2016-09-20 08:00,20,19.345,19.345,19.25,19.29,56
20170301|2016-09-20 08:30,20,19.275,19.3,19.255,19.3,17
20170301|2016-09-20 09:00,20,19.31,19.345,19.31,19.345,6
20170301|2016-09-20 09:30,20,19.34,19.37,19.34,19.36,5
20170301|2016-09-20 10:00,20,19.36,19.425,19.36,19.41,10
20170301|2016-09-20 10:30,20,19.42,19.42,19.42,19.42,1
20170301|2016-09-20 11:00,20,19.39,19.39,19.39,19.39,4
20170301|2016-09-20 12:00,20,19.385,19.385,19.375,19.375,2
20170301|2016-09-20 12:30,20,19.375,19.375,19.375,19.375,5
20170301|2016-09-20 13:30,20,19.405,19.405,19.405,19.405,9
20170301|2016-09-20 15:30,20,19.385,19.385,19.385,19.385,2
20170301|2016-09-20 19:30,21,19.4,19.4,19.35,19.35,5
20170301|2016-09-20 22:30,21,19.38,19.4,19.38,19.395,8
20170301|2016-09-20 23:00,21,19.485,19.485,19.485,19.485,1
20170301|2016-09-20 23:30,21,19.3,19.3,19.2,19.22,5
20170301|2016-09-21 01:00,21,19.5,19.555,19.5,19.535,3
20170301|2016-09-21 01:30,21,19.56,19.57,19.56,19.57,13
20170301|2016-09-21 02:00,21,19.58,19.605,19.58,19.605,7
20170301|2016-09-21 02:30,21,19.63,19.63,19.605,19.605,4
20170301|2016-09-21 03:00,21,19.605,19.605,19.53,19.53,9
20170301|2016-09-21 03:30,21,19.575,19.59,19.575,19.59,4
20170301|2016-09-21 04:00,21,19.595,19.61,19.59,19.59,3
20170301|2016-09-21 04:30,21,19.59,19.62,19.59,19.62,4
20170301|2016-09-21 05:00,21,19.625,19.625,19.625,19.625,1
20170301|2016-09-21 05:30,21,19.63,19.63,19.63,19.63,4
20170301|2016-09-21 06:30,21,19.64,19.66,19.64,19.66,3
20170301|2016-09-21 07:00,21,19.715,19.845,19.715,19.82,28
20170301|2016-09-21 07:30,21,19.835,19.89,19.835,19.855,20
20170301|2016-09-21 08:00,21,19.795,19.795,19.75,19.785,41
20170301|2016-09-21 08:30,21,19.78,19.81,19.78,19.81,19
20170301|2016-09-21 09:00,21,19.835,19.88,19.83,19.875,20
20170301|2016-09-21 09:30,21,19.885,19.92,19.87,19.895,20
20170301|2016-09-21 10:00,21,19.895,19.97,19.895,19.95,28
20170301|2016-09-21 10:30,21,19.94,19.94,19.88,19.9,55
20170301|2016-09-21 11:00,21,19.9,19.905,19.9,19.9,8
20170301|2016-09-21 11:30,21,19.875,19.875,19.835,19.86,12
20170301|2016-09-21 12:00,21,19.86,19.875,19.86,19.875,8
20170301|2016-09-21 12:30,21,19.875,19.88,19.86,19.88,8
20170301|2016-09-21 13:00,21,19.845,19.92,19.815,19.89,7
20170301|2016-09-21 13:30,21,19.83,19.95,19.83,19.915,10
20170301|2016-09-21 14:00,21,19.925,20.045,19.925,20.045,3
20170301|2016-09-21 14:30,21,20.015,20.045,20.015,20.035,4
20170301|2016-09-21 15:00,21,19.99,20.015,19.985,20.005,13
20170301|2016-09-21 15:30,21,19.995,19.995,19.995,19.995,1
20170301|2016-09-21 17:00,22,20.02,20.02,20.02,20.02,3
20170301|2016-09-21 17:30,22,19.985,19.985,19.985,19.985,2
20170301|2016-09-21 18:00,22,20.005,20.025,20.005,20.015,5
20170301|2016-09-21 20:00,22,20.015,20.015,20.01,20.01,3
20170301|2016-09-21 20:30,22,20.02,20.02,20.02,20.02,1
20170301|2016-09-21 21:30,22,20.03,20.03,20.03,20.03,1
20170301|2016-09-21 22:00,22,20.025,20.025,20.025,20.025,3
20170301|2016-09-22 02:00,22,19.915,19.915,19.915,19.915,4
20170301|2016-09-22 03:00,22,19.94,19.94,19.94,19.94,5
20170301|2016-09-22 03:30,22,19.945,19.945,19.94,19.94,2
20170301|2016-09-22 05:30,22,20,20,20,20,1
20170301|2016-09-22 06:00,22,20.05,20.075,20.05,20.07,12
20170301|2016-09-22 06:30,22,20.09,20.135,20.09,20.135,2
20170301|2016-09-22 07:00,22,20.09,20.165,20.09,20.15,27
20170301|2016-09-22 07:30,22,20.085,20.125,20.085,20.125,8
20170301|2016-09-22 08:00,22,20.13,20.15,20.115,20.15,7
20170301|2016-09-22 08:30,22,20.165,20.225,20.13,20.2,82
20170301|2016-09-22 09:00,22,20.23,20.255,20.205,20.23,46
20170301|2016-09-22 09:30,22,20.23,20.23,20.145,20.145,46
20170301|2016-09-22 10:00,22,20.165,20.185,20.155,20.175,12
20170301|2016-09-22 10:30,22,20.18,20.195,20.145,20.19,19
20170301|2016-09-22 11:00,22,20.225,20.225,20.185,20.195,3
20170301|2016-09-22 11:30,22,20.195,20.21,20.185,20.185,4
20170301|2016-09-22 12:00,22,20.19,20.22,20.17,20.2,44
20170301|2016-09-22 12:30,22,20.19,20.19,20.185,20.185,15
20170301|2016-09-22 13:00,22,20.175,20.175,20.1,20.105,20
20170301|2016-09-22 13:30,22,20.12,20.12,20.095,20.095,3
20170301|2016-09-22 14:00,22,20.095,20.095,20.085,20.085,3
20170301|2016-09-22 14:30,22,20.115,20.115,20.06,20.075,47
20170301|2016-09-22 15:00,22,20.08,20.08,20.08,20.08,1
20170301|2016-09-22 17:00,23,20.065,20.065,20.065,20.065,1
20170301|2016-09-22 18:30,23,20.085,20.085,20.085,20.085,1
20170301|2016-09-22 20:00,23,20.08,20.08,20,20,4
20170301|2016-09-22 20:30,23,20.045,20.045,20.045,20.045,2
20170301|2016-09-22 21:00,23,19.985,20.005,19.985,20.005,10
20170301|2016-09-22 23:00,23,19.96,19.96,19.96,19.96,1
20170301|2016-09-22 23:30,23,19.97,19.97,19.97,19.97,1
20170301|2016-09-23 00:00,23,20,20,20,20,1
20170301|2016-09-23 01:30,23,20.02,20.02,20.02,20.02,2
20170301|2016-09-23 02:30,23,20.015,20.02,19.98,19.98,7
20170301|2016-09-23 04:30,23,20.035,20.035,20.035,20.035,1
20170301|2016-09-23 05:00,23,20.05,20.05,20.05,20.05,1
20170301|2016-09-23 05:30,23,20.055,20.055,20.055,20.055,1
20170301|2016-09-23 06:00,23,20.035,20.035,20,20,2
20170301|2016-09-23 06:30,23,20.05,20.055,20.05,20.055,3
20170301|2016-09-23 07:00,23,20.05,20.09,20.05,20.07,6
20170301|2016-09-23 07:30,23,20.06,20.11,20.05,20.065,37
20170301|2016-09-23 08:00,23,20.025,20.045,19.925,20,54
20170301|2016-09-23 08:30,23,20.025,20.05,19.98,19.98,42
20170301|2016-09-23 09:00,23,19.995,19.995,19.97,19.975,9
20170301|2016-09-23 09:30,23,20.005,20.005,19.945,19.955,22
20170301|2016-09-23 10:00,23,19.99,19.995,19.985,19.995,10
20170301|2016-09-23 10:30,23,19.93,19.935,19.93,19.935,12
20170301|2016-09-23 11:00,23,19.93,19.95,19.93,19.95,4
20170301|2016-09-23 11:30,23,19.955,19.965,19.955,19.965,3
20170301|2016-09-23 12:00,23,19.98,19.98,19.92,19.92,25
20170301|2016-09-23 12:30,23,19.89,19.89,19.78,19.795,38
20170301|2016-09-23 13:00,23,19.795,19.835,19.795,19.835,3
20170301|2016-09-23 13:30,23,19.83,19.835,19.83,19.83,10
20170301|2016-09-23 14:00,23,19.86,19.87,19.86,19.87,11
20170301|2016-09-23 14:30,23,19.865,19.865,19.865,19.865,1
20170301|2016-09-23 15:30,23,19.85,19.85,19.85,19.85,14
20170301|2016-09-25 17:00,26,19.865,19.885,19.85,19.88,13
20170301|2016-09-25 17:30,26,19.9,19.9,19.895,19.895,4
20170301|2016-09-25 20:30,26,19.885,19.885,19.845,19.845,3
20170301|2016-09-25 21:30,26,19.72,19.72,19.715,19.715,2
20170301|2016-09-25 22:00,26,19.69,19.695,19.69,19.695,3
20170301|2016-09-26 01:00,26,19.74,19.74,19.74,19.74,1
20170301|2016-09-26 02:00,26,19.74,19.74,19.74,19.74,1
20170301|2016-09-26 02:30,26,19.72,19.725,19.64,19.65,9
20170301|2016-09-26 03:00,26,19.64,19.64,19.6,19.6,11
20170301|2016-09-26 03:30,26,19.62,19.62,19.61,19.61,2
20170301|2016-09-26 04:30,26,19.62,19.62,19.605,19.605,2
20170301|2016-09-26 05:00,26,19.635,19.65,19.635,19.65,2
20170301|2016-09-26 06:00,26,19.63,19.65,19.6,19.6,3
20170301|2016-09-26 07:00,26,19.655,19.7,19.655,19.685,9
20170301|2016-09-26 07:30,26,19.68,19.68,19.645,19.68,10
20170301|2016-09-26 08:00,26,19.715,19.8,19.7,19.795,52
20170301|2016-09-26 08:30,26,19.805,19.84,19.785,19.815,57
20170301|2016-09-26 09:00,26,19.775,19.82,19.775,19.81,22
20170301|2016-09-26 09:30,26,19.81,19.82,19.79,19.82,5
20170301|2016-09-26 10:00,26,19.81,19.825,19.81,19.82,4
20170301|2016-09-26 10:30,26,19.795,19.795,19.735,19.735,8
20170301|2016-09-26 11:00,26,19.715,19.72,19.69,19.705,13
20170301|2016-09-26 11:30,26,19.705,19.715,19.675,19.71,17
20170301|2016-09-26 12:00,26,19.705,19.725,19.69,19.69,15
20170301|2016-09-26 12:30,26,19.68,19.68,19.68,19.68,1
20170301|2016-09-26 13:00,26,19.69,19.69,19.645,19.645,10
20170301|2016-09-26 13:30,26,19.58,19.595,19.565,19.585,11
20170301|2016-09-26 14:00,26,19.575,19.575,19.575,19.575,1
20170301|2016-09-26 14:30,26,19.57,19.585,19.57,19.585,2
20170301|2016-09-26 17:00,27,19.63,19.635,19.63,19.635,2
20170301|2016-09-26 18:30,27,19.61,19.61,19.61,19.61,1
20170301|2016-09-26 19:00,27,19.6,19.6,19.575,19.58,17
20170301|2016-09-26 19:30,27,19.605,19.615,19.605,19.615,15
20170301|2016-09-26 21:00,27,19.6,19.6,19.58,19.59,3
20170301|2016-09-26 21:30,27,19.6,19.605,19.6,19.605,4
20170301|2016-09-26 22:00,27,19.615,19.615,19.615,19.615,1
20170301|2016-09-27 02:00,27,19.715,19.715,19.715,19.715,1
20170301|2016-09-27 03:00,27,19.67,19.67,19.67,19.67,5
20170301|2016-09-27 03:30,27,19.615,19.615,19.615,19.615,1
20170301|2016-09-27 04:30,27,19.62,19.62,19.62,19.62,1
20170301|2016-09-27 05:00,27,19.63,19.63,19.63,19.63,1
20170301|2016-09-27 05:30,27,19.605,19.605,19.605,19.605,1
20170301|2016-09-27 06:30,27,19.58,19.58,19.58,19.58,1
20170301|2016-09-27 07:00,27,19.615,19.615,19.52,19.54,16
20170301|2016-09-27 07:30,27,19.525,19.53,19.475,19.52,55
20170301|2016-09-27 08:00,27,19.525,19.53,19.41,19.42,134
20170301|2016-09-27 08:30,27,19.415,19.425,19.375,19.395,107
20170301|2016-09-27 09:00,27,19.41,19.46,19.41,19.44,23
20170301|2016-09-27 09:30,27,19.435,19.445,19.405,19.43,15
20170301|2016-09-27 10:00,27,19.39,19.405,19.375,19.375,5
20170301|2016-09-27 10:30,27,19.34,19.345,19.16,19.235,40
20170301|2016-09-27 11:00,27,19.24,19.26,19.24,19.26,2
20170301|2016-09-27 11:30,27,19.225,19.245,19.215,19.245,12
20170301|2016-09-27 12:00,27,19.27,19.3,19.265,19.265,48
20170301|2016-09-27 12:30,27,19.26,19.26,19.26,19.26,4
20170301|2016-09-27 13:00,27,19.28,19.28,19.28,19.28,4
20170301|2016-09-27 13:30,27,19.34,19.34,19.325,19.325,5
20170301|2016-09-27 14:00,27,19.32,19.32,19.295,19.295,6
20170301|2016-09-27 14:30,27,19.31,19.31,19.31,19.31,1
20170301|2016-09-27 17:00,28,19.28,19.28,19.28,19.28,1
20170301|2016-09-27 19:00,28,19.33,19.33,19.33,19.33,1
20170301|2016-09-27 19:30,28,19.35,19.35,19.35,19.35,1
20170301|2016-09-27 21:00,28,19.235,19.235,19.22,19.22,4
20170301|2016-09-27 23:00,28,19.22,19.22,19.22,19.22,1
20170301|2016-09-28 02:30,28,19.215,19.215,19.215,19.215,1
20170301|2016-09-28 03:30,28,19.26,19.26,19.26,19.26,1
20170301|2016-09-28 06:00,28,19.33,19.33,19.33,19.33,1
20170301|2016-09-28 06:30,28,19.345,19.345,19.335,19.335,6
20170301|2016-09-28 07:00,28,19.345,19.345,19.29,19.29,8
20170301|2016-09-28 07:30,28,19.32,19.32,19.27,19.295,26
20170301|2016-09-28 08:00,28,19.26,19.27,19.22,19.22,8
20170301|2016-09-28 08:30,28,19.225,19.265,19.225,19.26,6
20170301|2016-09-28 09:00,28,19.255,19.265,19.255,19.26,105
20170301|2016-09-28 09:30,28,19.245,19.245,19.21,19.225,16
20170301|2016-09-28 10:00,28,19.185,19.195,19.095,19.17,52
20170301|2016-09-28 10:30,28,19.165,19.26,19.165,19.255,20
20170301|2016-09-28 11:00,28,19.24,19.265,19.24,19.245,16
20170301|2016-09-28 11:30,28,19.22,19.265,19.215,19.265,12
20170301|2016-09-28 12:00,28,19.275,19.275,19.225,19.25,25
20170301|2016-09-28 12:30,28,19.255,19.295,19.255,19.295,9
20170301|2016-09-28 13:00,28,19.34,19.38,19.34,19.38,12
20170301|2016-09-28 13:30,28,19.325,19.35,19.325,19.35,3
20170301|2016-09-28 14:00,28,19.34,19.355,19.34,19.355,2
20170301|2016-09-28 14:30,28,19.345,19.345,19.32,19.325,17
20170301|2016-09-28 15:00,28,19.355,19.355,19.355,19.355,1
20170301|2016-09-28 17:00,29,19.38,19.38,19.375,19.375,2
20170301|2016-09-28 19:00,29,19.44,19.49,19.44,19.49,8
20170301|2016-09-28 19:30,29,19.555,19.565,19.51,19.51,4
20170301|2016-09-28 20:00,29,19.44,19.44,19.42,19.42,3
20170301|2016-09-28 23:00,29,19.42,19.42,19.42,19.42,6
20170301|2016-09-29 01:00,29,19.34,19.375,19.335,19.375,60
20170301|2016-09-29 02:30,29,19.36,19.36,19.355,19.355,2
20170301|2016-09-29 03:30,29,19.305,19.305,19.305,19.305,1
20170301|2016-09-29 05:30,29,19.215,19.215,19.21,19.21,2
20170301|2016-09-29 06:00,29,19.255,19.255,19.255,19.255,1
20170301|2016-09-29 07:00,29,19.235,19.235,19.22,19.22,5
20170301|2016-09-29 07:30,29,19.225,19.225,19.19,19.225,7
20170301|2016-09-29 08:00,29,19.275,19.295,19.24,19.265,38
20170301|2016-09-29 08:30,29,19.265,19.3,19.265,19.3,12
20170301|2016-09-29 09:00,29,19.305,19.365,19.305,19.325,27
20170301|2016-09-29 09:30,29,19.29,19.29,19.255,19.255,17
20170301|2016-09-29 10:00,29,19.23,19.295,19.19,19.295,52
20170301|2016-09-29 10:30,29,19.315,19.315,19.29,19.305,10
20170301|2016-09-29 11:00,29,19.3,19.335,19.3,19.33,5
20170301|2016-09-29 11:30,29,19.31,19.31,19.31,19.31,1
20170301|2016-09-29 12:00,29,19.325,19.355,19.295,19.335,15
20170301|2016-09-29 12:30,29,19.315,19.315,19.295,19.295,11
20170301|2016-09-29 13:00,29,19.28,19.28,19.28,19.28,3
20170301|2016-09-29 13:30,29,19.275,19.275,19.27,19.27,3
20170301|2016-09-29 17:00,30,19.275,19.275,19.275,19.275,1
20170301|2016-09-29 19:30,30,19.26,19.27,19.26,19.27,3
20170301|2016-09-29 20:00,30,19.315,19.315,19.315,19.315,1
20170301|2016-09-30 01:00,30,19.285,19.29,19.285,19.29,2
20170301|2016-09-30 03:00,30,19.315,19.385,19.315,19.375,3
20170301|2016-09-30 03:30,30,19.42,19.445,19.42,19.445,5
20170301|2016-09-30 04:00,30,19.51,19.51,19.51,19.51,2
20170301|2016-09-30 04:30,30,19.475,19.475,19.475,19.475,1
20170301|2016-09-30 05:00,30,19.445,19.445,19.445,19.445,1
20170301|2016-09-30 06:00,30,19.51,19.51,19.51,19.51,1
20170301|2016-09-30 06:30,30,19.495,19.495,19.495,19.495,1
20170301|2016-09-30 07:00,30,19.49,19.49,19.47,19.48,4
20170301|2016-09-30 07:30,30,19.54,19.83,19.525,19.8,85
20170301|2016-09-30 08:00,30,19.82,19.875,19.81,19.835,32
20170301|2016-09-30 08:30,30,19.84,19.845,19.64,19.685,74
20170301|2016-09-30 09:00,30,19.665,19.665,19.42,19.52,54
20170301|2016-09-30 09:30,30,19.49,19.565,19.47,19.53,35
20170301|2016-09-30 10:00,30,19.52,19.545,19.495,19.545,13
20170301|2016-09-30 10:30,30,19.59,19.595,19.505,19.505,22
20170301|2016-09-30 11:00,30,19.52,19.52,19.52,19.52,1
20170301|2016-09-30 11:30,30,19.475,19.475,19.34,19.365,17
20170301|2016-09-30 12:00,30,19.37,19.395,19.29,19.33,194
20170301|2016-09-30 12:30,30,19.335,19.34,19.335,19.34,4
20170301|2016-09-30 13:00,30,19.345,19.36,19.345,19.36,4
20170301|2016-09-30 13:30,30,19.355,19.36,19.34,19.345,10
20170301|2016-10-02 17:00,3,19.36,19.36,19.355,19.355,2
20170301|2016-10-02 17:30,3,19.32,19.32,19.32,19.32,1
20170301|2016-10-02 18:00,3,19.3,19.3,19.3,19.3,1
20170301|2016-10-02 19:30,3,19.385,19.39,19.385,19.39,3
20170301|2016-10-02 23:30,3,19.235,19.235,19.22,19.22,3
20170301|2016-10-03 00:00,3,19.24,19.25,19.24,19.25,2
20170301|2016-10-03 01:30,3,19.245,19.245,19.245,19.245,1
20170301|2016-10-03 02:30,3,19.285,19.285,19.285,19.285,1
20170301|2016-10-03 04:00,3,19.32,19.325,19.32,19.325,4
20170301|2016-10-03 04:30,3,19.43,19.43,19.43,19.43,2
20170301|2016-10-03 05:30,3,19.4,19.405,19.4,19.405,2
20170301|2016-10-03 06:00,3,19.365,19.365,19.35,19.35,2
20170301|2016-10-03 07:00,3,19.3,19.3,19.265,19.265,9
20170301|2016-10-03 07:30,3,19.27,19.29,19.235,19.235,8
20170301|2016-10-03 08:00,3,19.25,19.25,19.21,19.22,17
20170301|2016-10-03 08:30,3,19.23,19.23,19.07,19.14,45
20170301|2016-10-03 09:00,3,19.14,19.15,19.1,19.15,22
20170301|2016-10-03 09:30,3,19.17,19.185,19.15,19.15,6
20170301|2016-10-03 10:00,3,19.15,19.15,19.085,19.12,53
20170301|2016-10-03 10:30,3,19.105,19.105,19.09,19.095,3
20170301|2016-10-03 11:00,3,19.055,19.055,19.015,19.02,9
20170301|2016-10-03 11:30,3,19.035,19.065,19.025,19.025,29
20170301|2016-10-03 12:00,3,19.055,19.055,18.935,18.98,59
20170301|2016-10-03 12:30,3,18.985,18.985,18.975,18.975,2
20170301|2016-10-03 13:00,3,18.98,18.98,18.87,18.905,17
20170301|2016-10-03 13:30,3,18.905,18.905,18.905,18.905,1
20170301|2016-10-03 14:30,3,18.985,18.985,18.985,18.985,3
20170301|2016-10-03 17:00,4,19.05,19.05,19.05,19.05,1
20170301|2016-10-03 17:30,4,19.035,19.035,19.035,19.035,1
20170301|2016-10-03 18:00,4,19.01,19.015,18.995,18.995,21
20170301|2016-10-03 18:30,4,19,19.01,18.995,19.01,11
20170301|2016-10-03 20:00,4,18.965,18.965,18.96,18.965,3
20170301|2016-10-03 20:30,4,19,19,19,19,1
20170301|2016-10-03 21:00,4,19,19,18.955,18.955,5
20170301|2016-10-03 21:30,4,18.92,18.92,18.905,18.905,4
20170301|2016-10-03 23:30,4,18.98,19.005,18.98,19.005,3
20170301|2016-10-04 00:00,4,19.04,19.04,19.04,19.04,1
20170301|2016-10-04 01:00,4,18.99,19.015,18.99,19.015,3
20170301|2016-10-04 01:30,4,18.98,18.98,18.94,18.94,3
20170301|2016-10-04 02:00,4,18.935,18.935,18.935,18.935,1
20170301|2016-10-04 03:00,4,18.96,18.96,18.96,18.96,1
20170301|2016-10-04 03:30,4,18.97,18.975,18.97,18.975,5
20170301|2016-10-04 04:30,4,18.925,18.925,18.91,18.91,3
20170301|2016-10-04 05:00,4,18.92,18.92,18.92,18.92,1
20170301|2016-10-04 05:30,4,18.925,18.925,18.92,18.92,2
20170301|2016-10-04 06:00,4,18.905,18.905,18.905,18.905,2
20170301|2016-10-04 06:30,4,18.855,18.855,18.855,18.855,1
20170301|2016-10-04 07:00,4,18.825,18.825,18.615,18.615,30
20170301|2016-10-04 07:30,4,18.685,18.725,18.67,18.67,40
20170301|2016-10-04 08:00,4,18.665,18.71,18.635,18.645,28
20170301|2016-10-04 08:30,4,18.64,18.645,18.395,18.475,195
20170301|2016-10-04 09:00,4,18.455,18.455,18.405,18.41,20
20170301|2016-10-04 09:30,4,18.41,18.41,18.355,18.38,18
20170301|2016-10-04 10:00,4,18.365,18.365,18.25,18.26,36
20170301|2016-10-04 10:30,4,18.24,18.255,18.18,18.22,54
20170301|2016-10-04 11:00,4,18.2,18.2,18.195,18.195,6
20170301|2016-10-04 11:30,4,18.15,18.15,18.035,18.06,33
20170301|2016-10-04 12:00,4,18.055,18.055,17.855,17.895,101
20170301|2016-10-04 12:30,4,18.035,18.035,18.02,18.02,6
20170301|2016-10-04 13:00,4,17.955,18.005,17.955,18.005,4
20170301|2016-10-04 13:30,4,17.995,17.995,17.995,17.995,1
20170301|2016-10-04 14:00,4,17.955,17.965,17.955,17.965,2
20170301|2016-10-04 14:30,4,17.96,17.985,17.96,17.985,13
20170301|2016-10-04 15:00,4,17.96,17.96,17.955,17.955,2
20170301|2016-10-04 15:30,4,17.965,17.965,17.965,17.965,1
20170301|2016-10-04 17:00,5,17.915,17.915,17.905,17.905,2
20170301|2016-10-04 18:00,5,17.88,17.91,17.875,17.91,7
20170301|2016-10-04 19:00,5,17.945,17.95,17.945,17.95,2
20170301|2016-10-04 20:00,5,18.02,18.02,18.02,18.02,1
20170301|2016-10-04 21:00,5,18.02,18.035,18.02,18.03,8
20170301|2016-10-04 21:30,5,18.065,18.065,18.065,18.065,4
20170301|2016-10-04 22:00,5,18.08,18.08,18.08,18.08,1
20170301|2016-10-04 22:30,5,18.12,18.12,18.11,18.11,3
20170301|2016-10-04 23:30,5,18.115,18.135,18.115,18.135,2
20170301|2016-10-05 00:00,5,18.12,18.13,18.12,18.125,3
20170301|2016-10-05 00:30,5,18.105,18.105,18.1,18.1,3
20170301|2016-10-05 01:00,5,18.105,18.105,18.065,18.065,4
20170301|2016-10-05 02:00,5,18.055,18.055,17.975,17.975,5
20170301|2016-10-05 02:30,5,18.005,18.045,18,18.045,4
20170301|2016-10-05 03:00,5,18.06,18.08,18.055,18.08,5
20170301|2016-10-05 03:30,5,18.06,18.09,18.06,18.09,3
20170301|2016-10-05 04:00,5,18.08,18.08,18.075,18.08,3
20170301|2016-10-05 04:30,5,18.06,18.06,18.06,18.06,1
20170301|2016-10-05 05:00,5,18.035,18.04,18.035,18.04,2
20170301|2016-10-05 05:30,5,18.015,18.015,17.98,17.98,3
20170301|2016-10-05 06:00,5,17.965,17.965,17.955,17.955,3
20170301|2016-10-05 06:30,5,18,18.01,18,18.01,2
20170301|2016-10-05 07:00,5,18.015,18.125,18,18.06,30
20170301|2016-10-05 07:30,5,18.095,18.095,18.005,18.025,33
20170301|2016-10-05 08:00,5,18.02,18.035,18.005,18.02,23
20170301|2016-10-05 08:30,5,18.035,18.035,17.97,18.015,36
20170301|2016-10-05 09:00,5,17.95,17.95,17.855,17.905,113
20170301|2016-10-05 09:30,5,17.935,17.935,17.81,17.81,81
20170301|2016-10-05 10:00,5,17.835,17.87,17.815,17.825,27
20170301|2016-10-05 10:30,5,17.81,17.81,17.77,17.785,24
20170301|2016-10-05 11:00,5,17.795,17.81,17.715,17.715,32
20170301|2016-10-05 11:30,5,17.705,17.745,17.705,17.73,32
20170301|2016-10-05 12:00,5,17.73,17.825,17.715,17.81,45
20170301|2016-10-05 12:30,5,17.845,17.985,17.845,17.985,19
20170301|2016-10-05 13:00,5,17.975,17.975,17.915,17.92,12
20170301|2016-10-05 13:30,5,17.955,17.955,17.915,17.92,6
20170301|2016-10-05 14:00,5,17.955,17.955,17.955,17.955,1
20170301|2016-10-05 14:30,5,17.89,17.895,17.89,17.895,2
20170301|2016-10-05 17:00,6,17.88,17.94,17.875,17.94,4
20170301|2016-10-05 17:30,6,17.95,17.95,17.95,17.95,1
20170301|2016-10-05 18:00,6,17.93,17.93,17.93,17.93,1
20170301|2016-10-05 18:30,6,17.94,17.945,17.925,17.925,4
20170301|2016-10-05 19:00,6,17.905,17.91,17.905,17.91,8
20170301|2016-10-05 20:00,6,17.88,17.88,17.835,17.84,6
20170301|2016-10-05 21:30,6,17.86,17.86,17.85,17.85,2
20170301|2016-10-05 22:00,6,17.85,17.85,17.85,17.85,1
20170301|2016-10-05 22:30,6,17.85,17.85,17.85,17.85,1
20170301|2016-10-06 01:00,6,17.885,17.885,17.875,17.875,2
20170301|2016-10-06 01:30,6,17.925,17.98,17.925,17.98,9
20170301|2016-10-06 02:00,6,17.925,17.955,17.925,17.95,7
20170301|2016-10-06 02:30,6,17.855,17.855,17.8,17.8,2
20170301|2016-10-06 03:00,6,17.795,17.795,17.79,17.79,2
20170301|2016-10-06 04:00,6,17.91,17.91,17.86,17.86,4
20170301|2016-10-06 04:30,6,17.835,17.835,17.805,17.805,2
20170301|2016-10-06 05:00,6,17.835,17.835,17.835,17.835,2
20170301|2016-10-06 06:30,6,17.835,17.835,17.835,17.835,2
20170301|2016-10-06 07:00,6,17.82,17.82,17.725,17.725,17
20170301|2016-10-06 07:30,6,17.7,17.7,17.655,17.655,32
20170301|2016-10-06 08:00,6,17.645,17.65,17.505,17.535,28
20170301|2016-10-06 08:30,6,17.535,17.54,17.5,17.515,25
20170301|2016-10-06 09:00,6,17.525,17.55,17.395,17.415,61
20170301|2016-10-06 09:30,6,17.425,17.425,17.33,17.33,33
20170301|2016-10-06 10:00,6,17.32,17.425,17.265,17.415,49
20170301|2016-10-06 10:30,6,17.39,17.47,17.39,17.465,24
20170301|2016-10-06 11:00,6,17.45,17.49,17.405,17.405,42
20170301|2016-10-06 11:30,6,17.39,17.44,17.39,17.44,24
20170301|2016-10-06 12:00,6,17.475,17.49,17.395,17.395,31
20170301|2016-10-06 12:30,6,17.45,17.45,17.385,17.385,3
20170301|2016-10-06 13:00,6,17.4,17.43,17.36,17.43,6
20170301|2016-10-06 13:30,6,17.42,17.42,17.375,17.375,10
20170301|2016-10-06 14:00,6,17.41,17.41,17.41,17.41,1
20170301|2016-10-06 14:30,6,17.43,17.455,17.43,17.455,2
20170301|2016-10-06 15:00,6,17.445,17.45,17.435,17.45,3
20170301|2016-10-06 15:30,6,17.43,17.45,17.43,17.45,2
20170301|2016-10-06 17:00,7,17.445,17.445,17.44,17.44,3
20170301|2016-10-06 17:30,7,17.48,17.48,17.48,17.48,2
20170301|2016-10-06 18:00,7,17.465,17.465,17.35,17.35,4
20170301|2016-10-06 19:00,7,17.42,17.42,17.42,17.42,1
20170301|2016-10-06 19:30,7,17.445,17.445,17.445,17.445,2
20170301|2016-10-06 20:00,7,17.49,17.51,17.49,17.51,2
20170301|2016-10-06 20:30,7,17.515,17.515,17.47,17.495,7
20170301|2016-10-06 22:00,7,17.46,17.465,17.42,17.42,16
20170301|2016-10-06 23:30,7,17.42,17.44,17.42,17.435,3
20170301|2016-10-07 00:30,7,17.445,17.445,17.395,17.42,6
20170301|2016-10-07 01:00,7,17.41,17.42,17.36,17.36,5
20170301|2016-10-07 01:30,7,17.365,17.365,17.34,17.365,7
20170301|2016-10-07 02:00,7,17.38,17.425,17.38,17.415,13
20170301|2016-10-07 02:30,7,17.415,17.445,17.4,17.43,10
20170301|2016-10-07 03:00,7,17.415,17.43,17.41,17.43,4
20170301|2016-10-07 03:30,7,17.43,17.52,17.43,17.52,6
20170301|2016-10-07 04:00,7,17.505,17.505,17.485,17.485,5
20170301|2016-10-07 05:00,7,17.5,17.5,17.48,17.495,3
20170301|2016-10-07 05:30,7,17.515,17.515,17.515,17.515,1
20170301|2016-10-07 06:00,7,17.505,17.505,17.5,17.5,4
20170301|2016-10-07 06:30,7,17.495,17.525,17.48,17.52,8
20170301|2016-10-07 07:00,7,17.55,17.555,17.44,17.5,18
20170301|2016-10-07 07:30,7,17.53,17.745,17.515,17.745,61
20170301|2016-10-07 08:00,7,17.74,17.78,17.705,17.745,25
20170301|2016-10-07 08:30,7,17.765,17.765,17.65,17.685,50
20170301|2016-10-07 09:00,7,17.63,17.63,17.545,17.6,61
20170301|2016-10-07 09:30,7,17.595,17.595,17.52,17.555,24
20170301|2016-10-07 10:00,7,17.53,17.53,17.455,17.455,19
20170301|2016-10-07 10:30,7,17.435,17.435,17.245,17.385,24
20170301|2016-10-07 11:00,7,17.38,17.38,17.375,17.375,2
20170301|2016-10-07 11:30,7,17.395,17.555,17.395,17.535,11
20170301|2016-10-07 12:00,7,17.545,17.545,17.465,17.495,31
20170301|2016-10-07 12:30,7,17.54,17.635,17.54,17.61,26
20170301|2016-10-07 13:00,7,17.58,17.625,17.58,17.625,4
20170301|2016-10-07 13:30,7,17.57,17.57,17.57,17.57,4
20170301|2016-10-07 14:00,7,17.62,17.62,17.62,17.62,1
20170301|2016-10-07 14:30,7,17.63,17.63,17.63,17.63,3
20170301|2016-10-07 15:00,7,17.62,17.62,17.62,17.62,1
20170301|2016-10-07 15:30,7,17.66,17.66,17.66,17.66,1
20170301|2016-10-09 17:00,10,17.69,17.72,17.69,17.72,4
20170301|2016-10-09 17:30,10,17.73,17.73,17.73,17.73,1
20170301|2016-10-09 18:00,10,17.77,17.795,17.77,17.785,6
20170301|2016-10-09 18:30,10,17.83,17.83,17.83,17.83,2
20170301|2016-10-09 19:00,10,17.835,17.835,17.76,17.76,4
20170301|2016-10-09 19:30,10,17.835,17.835,17.835,17.835,1
20170301|2016-10-09 20:00,10,17.85,17.85,17.83,17.83,15
20170301|2016-10-09 21:00,10,17.795,17.795,17.795,17.795,1
20170301|2016-10-09 21:30,10,17.795,17.795,17.795,17.795,1
20170301|2016-10-09 23:30,10,17.885,17.885,17.885,17.885,1
20170301|2016-10-10 01:30,10,17.845,17.845,17.845,17.845,1
20170301|2016-10-10 02:00,10,17.85,17.85,17.81,17.81,9
20170301|2016-10-10 02:30,10,17.8,17.8,17.8,17.8,1
20170301|2016-10-10 03:30,10,17.87,17.87,17.855,17.855,2
20170301|2016-10-10 04:00,10,17.9,17.9,17.9,17.9,1
20170301|2016-10-10 04:30,10,17.915,17.915,17.905,17.905,2
20170301|2016-10-10 05:00,10,17.915,17.915,17.87,17.87,13
20170301|2016-10-10 06:00,10,17.905,17.905,17.905,17.905,1
20170301|2016-10-10 07:00,10,17.87,17.9,17.75,17.775,22
20170301|2016-10-10 07:30,10,17.78,17.78,17.78,17.78,2
20170301|2016-10-10 08:00,10,17.77,17.84,17.77,17.825,8
20170301|2016-10-10 08:30,10,17.825,17.865,17.825,17.855,10
20170301|2016-10-10 09:00,10,17.815,17.815,17.79,17.79,11
20170301|2016-10-10 09:30,10,17.785,17.815,17.785,17.8,5
20170301|2016-10-10 10:00,10,17.8,17.8,17.76,17.76,8
20170301|2016-10-10 10:30,10,17.76,17.79,17.76,17.79,10
20170301|2016-10-10 11:00,10,17.78,17.78,17.78,17.78,4
20170301|2016-10-10 12:00,10,17.795,17.795,17.765,17.77,12
20170301|2016-10-10 12:30,10,17.79,17.79,17.79,17.79,1
20170301|2016-10-10 13:30,10,17.76,17.77,17.76,17.77,5
20170301|2016-10-10 14:00,10,17.76,17.76,17.76,17.76,1
20170301|2016-10-10 15:00,10,17.77,17.77,17.77,17.77,5
20170301|2016-10-10 17:00,11,17.76,17.76,17.76,17.76,1
20170301|2016-10-10 19:30,11,17.74,17.755,17.74,17.755,14
20170301|2016-10-10 20:00,11,17.77,17.77,17.77,17.77,1
20170301|2016-10-10 21:00,11,17.83,17.83,17.83,17.83,1
20170301|2016-10-10 23:30,11,17.83,17.83,17.83,17.83,1
20170301|2016-10-11 00:30,11,17.845,17.845,17.845,17.845,1
20170301|2016-10-11 01:00,11,17.865,17.87,17.865,17.87,2
20170301|2016-10-11 01:30,11,17.935,17.955,17.92,17.935,8
20170301|2016-10-11 02:00,11,17.93,17.94,17.93,17.94,7
20170301|2016-10-11 03:00,11,17.845,17.845,17.765,17.78,15
20170301|2016-10-11 03:30,11,17.74,17.77,17.74,17.76,16
20170301|2016-10-11 04:00,11,17.745,17.755,17.745,17.755,2
20170301|2016-10-11 04:30,11,17.76,17.76,17.76,17.76,2
20170301|2016-10-11 05:00,11,17.73,17.73,17.58,17.605,11
20170301|2016-10-11 05:30,11,17.65,17.65,17.625,17.65,13
20170301|2016-10-11 06:00,11,17.635,17.665,17.625,17.665,4
20170301|2016-10-11 06:30,11,17.685,17.73,17.68,17.73,9
20170301|2016-10-11 07:00,11,17.725,17.74,17.715,17.74,16
20170301|2016-10-11 07:30,11,17.735,17.735,17.665,17.665,18
20170301|2016-10-11 08:00,11,17.68,17.75,17.68,17.72,9
20170301|2016-10-11 08:30,11,17.7,17.7,17.64,17.64,8
20170301|2016-10-11 09:00,11,17.605,17.675,17.605,17.675,26
20170301|2016-10-11 09:30,11,17.665,17.665,17.625,17.625,25
20170301|2016-10-11 10:00,11,17.7,17.75,17.7,17.74,7
20170301|2016-10-11 10:30,11,17.745,17.745,17.68,17.69,18
20170301|2016-10-11 11:00,11,17.695,17.695,17.65,17.65,3
20170301|2016-10-11 11:30,11,17.66,17.66,17.645,17.65,8
20170301|2016-10-11 12:00,11,17.625,17.63,17.605,17.605,20
20170301|2016-10-11 12:30,11,17.61,17.61,17.58,17.605,6
20170301|2016-10-11 13:00,11,17.585,17.605,17.58,17.605,9
20170301|2016-10-11 14:00,11,17.615,17.615,17.615,17.615,1
20170301|2016-10-11 14:30,11,17.59,17.59,17.59,17.59,1
20170301|2016-10-11 19:30,12,17.625,17.625,17.625,17.625,2
20170301|2016-10-11 21:00,12,17.695,17.695,17.695,17.695,1
20170301|2016-10-11 21:30,12,17.68,17.68,17.68,17.68,1
20170301|2016-10-11 22:30,12,17.685,17.685,17.685,17.685,1
20170301|2016-10-11 23:30,12,17.715,17.73,17.715,17.73,11
20170301|2016-10-12 01:30,12,17.68,17.7,17.68,17.7,3
20170301|2016-10-12 02:00,12,17.69,17.69,17.69,17.69,1
20170301|2016-10-12 02:30,12,17.655,17.685,17.655,17.685,3
20170301|2016-10-12 03:30,12,17.665,17.665,17.665,17.665,1
20170301|2016-10-12 04:00,12,17.665,17.665,17.665,17.665,1
20170301|2016-10-12 04:30,12,17.665,17.675,17.665,17.675,2
20170301|2016-10-12 05:30,12,17.635,17.635,17.635,17.635,2
20170301|2016-10-12 06:00,12,17.59,17.59,17.59,17.59,2
20170301|2016-10-12 07:00,12,17.5,17.55,17.49,17.55,6
20170301|2016-10-12 07:30,12,17.585,17.6,17.585,17.6,6
20170301|2016-10-12 08:00,12,17.61,17.655,17.61,17.635,16
20170301|2016-10-12 08:30,12,17.61,17.67,17.61,17.67,51
20170301|2016-10-12 09:00,12,17.67,17.685,17.605,17.605,147
20170301|2016-10-12 09:30,12,17.6,17.615,17.575,17.59,72
20170301|2016-10-12 10:00,12,17.595,17.6,17.55,17.55,15
20170301|2016-10-12 10:30,12,17.585,17.585,17.57,17.58,16
20170301|2016-10-12 11:00,12,17.6,17.625,17.6,17.625,2
20170301|2016-10-12 11:30,12,17.63,17.645,17.6,17.6,19
20170301|2016-10-12 12:00,12,17.6,17.63,17.595,17.625,60
20170301|2016-10-12 12:30,12,17.625,17.625,17.625,17.625,8
20170301|2016-10-12 13:00,12,17.66,17.73,17.615,17.73,7
20170301|2016-10-12 13:30,12,17.655,17.655,17.645,17.645,8
20170301|2016-10-12 14:00,12,17.66,17.66,17.66,17.66,1
20170301|2016-10-12 15:30,12,17.605,17.605,17.605,17.605,1
20170301|2016-10-12 17:00,13,17.62,17.62,17.615,17.615,6
20170301|2016-10-12 19:30,13,17.635,17.635,17.635,17.635,2
20170301|2016-10-12 21:00,13,17.675,17.73,17.675,17.73,3
20170301|2016-10-12 21:30,13,17.73,17.73,17.715,17.715,2
20170301|2016-10-12 22:00,13,17.71,17.71,17.71,17.71,1
20170301|2016-10-12 22:30,13,17.72,17.77,17.72,17.77,5
20170301|2016-10-13 00:00,13,17.765,17.765,17.765,17.765,1
20170301|2016-10-13 00:30,13,17.76,17.77,17.735,17.76,9
20170301|2016-10-13 01:00,13,17.755,17.755,17.735,17.745,15
20170301|2016-10-13 01:30,13,17.725,17.73,17.695,17.71,17
20170301|2016-10-13 02:00,13,17.71,17.71,17.645,17.67,21
20170301|2016-10-13 03:00,13,17.7,17.7,17.7,17.7,1
20170301|2016-10-13 03:30,13,17.68,17.68,17.68,17.68,4
20170301|2016-10-13 04:30,13,17.725,17.725,17.725,17.725,1
20170301|2016-10-13 05:00,13,17.725,17.725,17.705,17.705,11
20170301|2016-10-13 05:30,13,17.7,17.71,17.66,17.665,8
20170301|2016-10-13 06:00,13,17.715,17.715,17.71,17.71,2
20170301|2016-10-13 06:30,13,17.7,17.705,17.69,17.69,5
20170301|2016-10-13 07:00,13,17.685,17.705,17.62,17.62,8
20170301|2016-10-13 07:30,13,17.61,17.635,17.55,17.605,35
20170301|2016-10-13 08:00,13,17.62,17.66,17.615,17.63,21
20170301|2016-10-13 08:30,13,17.615,17.67,17.57,17.67,36
20170301|2016-10-13 09:00,13,17.655,17.67,17.59,17.6,47
20170301|2016-10-13 09:30,13,17.61,17.615,17.6,17.61,13
20170301|2016-10-13 10:00,13,17.585,17.585,17.56,17.575,7
20170301|2016-10-13 10:30,13,17.605,17.605,17.58,17.59,5
20170301|2016-10-13 11:00,13,17.565,17.58,17.55,17.58,20
20170301|2016-10-13 11:30,13,17.58,17.58,17.58,17.58,1
20170301|2016-10-13 12:00,13,17.59,17.59,17.57,17.57,48
20170301|2016-10-13 12:30,13,17.575,17.575,17.575,17.575,7
20170301|2016-10-13 13:00,13,17.62,17.62,17.62,17.62,1
20170301|2016-10-13 13:30,13,17.62,17.64,17.62,17.63,10
20170301|2016-10-13 14:00,13,17.64,17.64,17.64,17.64,4
20170301|2016-10-13 15:30,13,17.62,17.63,17.62,17.63,3
20170301|2016-10-13 19:30,14,17.54,17.56,17.535,17.555,8
20170301|2016-10-13 20:00,14,17.595,17.595,17.595,17.595,1
20170301|2016-10-13 20:30,14,17.61,17.61,17.605,17.61,3
20170301|2016-10-13 22:00,14,17.56,17.56,17.56,17.56,5
20170301|2016-10-13 22:30,14,17.565,17.565,17.56,17.56,3
20170301|2016-10-13 23:00,14,17.55,17.55,17.55,17.55,1
20170301|2016-10-13 23:30,14,17.57,17.57,17.565,17.57,7
20170301|2016-10-14 00:00,14,17.565,17.565,17.565,17.565,3
20170301|2016-10-14 01:30,14,17.58,17.58,17.58,17.58,1
20170301|2016-10-14 02:00,14,17.615,17.615,17.61,17.61,2
20170301|2016-10-14 03:00,14,17.61,17.61,17.605,17.605,3
20170301|2016-10-14 03:30,14,17.64,17.64,17.64,17.64,2
20170301|2016-10-14 04:00,14,17.665,17.665,17.665,17.665,1
20170301|2016-10-14 04:30,14,17.62,17.62,17.61,17.61,2
20170301|2016-10-14 05:00,14,17.6,17.6,17.6,17.6,1
20170301|2016-10-14 05:30,14,17.625,17.625,17.625,17.625,1
20170301|2016-10-14 06:00,14,17.63,17.63,17.62,17.62,4
20170301|2016-10-14 07:00,14,17.615,17.615,17.52,17.52,28
20170301|2016-10-14 07:30,14,17.5,17.595,17.485,17.565,19
20170301|2016-10-14 08:00,14,17.56,17.6,17.555,17.555,9
20170301|2016-10-14 08:30,14,17.56,17.585,17.56,17.565,8
20170301|2016-10-14 09:00,14,17.56,17.71,17.56,17.605,38
20170301|2016-10-14 09:30,14,17.6,17.6,17.54,17.545,20
20170301|2016-10-14 10:00,14,17.545,17.565,17.54,17.545,18
20170301|2016-10-14 10:30,14,17.53,17.55,17.5,17.53,10
20170301|2016-10-14 11:00,14,17.54,17.57,17.535,17.57,11
20170301|2016-10-14 11:30,14,17.585,17.59,17.565,17.59,9
20170301|2016-10-14 12:00,14,17.585,17.585,17.535,17.565,19
20170301|2016-10-14 12:30,14,17.595,17.595,17.57,17.57,5
20170301|2016-10-14 13:00,14,17.56,17.56,17.56,17.56,1
20170301|2016-10-14 13:30,14,17.54,17.55,17.54,17.545,7
20170301|2016-10-14 15:30,14,17.54,17.54,17.54,17.54,1
20170301|2016-10-16 17:00,17,17.53,17.53,17.53,17.53,1
20170301|2016-10-16 17:30,17,17.555,17.555,17.555,17.555,1
20170301|2016-10-16 19:00,17,17.585,17.585,17.585,17.585,2
20170301|2016-10-16 21:00,17,17.54,17.54,17.54,17.54,3
20170301|2016-10-16 22:30,17,17.55,17.55,17.55,17.55,1
20170301|2016-10-17 00:30,17,17.58,17.58,17.58,17.58,1
20170301|2016-10-17 02:00,17,17.565,17.575,17.565,17.575,11
20170301|2016-10-17 02:30,17,17.57,17.57,17.57,17.57,3
20170301|2016-10-17 03:00,17,17.49,17.515,17.48,17.515,8
20170301|2016-10-17 03:30,17,17.525,17.525,17.505,17.525,8
20170301|2016-10-17 04:00,17,17.52,17.525,17.51,17.515,11
20170301|2016-10-17 04:30,17,17.505,17.52,17.505,17.52,4
20170301|2016-10-17 05:00,17,17.525,17.535,17.5,17.5,6
20170301|2016-10-17 05:30,17,17.52,17.525,17.52,17.525,2
20170301|2016-10-17 06:00,17,17.54,17.6,17.54,17.58,7
20170301|2016-10-17 06:30,17,17.6,17.6,17.585,17.585,3
20170301|2016-10-17 07:00,17,17.605,17.61,17.545,17.555,23
20170301|2016-10-17 07:30,17,17.58,17.58,17.55,17.555,10
20170301|2016-10-17 08:00,17,17.57,17.575,17.555,17.555,6
20170301|2016-10-17 08:30,17,17.56,17.575,17.56,17.565,5
20170301|2016-10-17 09:00,17,17.515,17.535,17.515,17.535,14
20170301|2016-10-17 09:30,17,17.55,17.55,17.55,17.55,3
20170301|2016-10-17 10:00,17,17.585,17.585,17.58,17.58,6
20170301|2016-10-17 10:30,17,17.555,17.56,17.55,17.56,9
20170301|2016-10-17 11:00,17,17.555,17.555,17.545,17.545,4
20170301|2016-10-17 11:30,17,17.56,17.59,17.56,17.59,6
20170301|2016-10-17 12:00,17,17.575,17.6,17.57,17.57,28
20170301|2016-10-17 12:30,17,17.59,17.59,17.59,17.59,6
20170301|2016-10-17 13:00,17,17.59,17.59,17.575,17.575,11
20170301|2016-10-17 13:30,17,17.58,17.585,17.58,17.58,6
20170301|2016-10-17 15:30,17,17.59,17.595,17.59,17.595,6
20170301|2016-10-17 17:00,18,17.57,17.57,17.57,17.57,2
20170301|2016-10-17 19:00,18,17.63,17.63,17.625,17.625,2
20170301|2016-10-17 20:00,18,17.63,17.63,17.63,17.63,1
20170301|2016-10-17 20:30,18,17.665,17.74,17.665,17.74,15
20170301|2016-10-17 21:00,18,17.74,17.74,17.72,17.72,4
20170301|2016-10-17 22:30,18,17.75,17.75,17.75,17.75,3
20170301|2016-10-17 23:00,18,17.735,17.735,17.735,17.735,4
20170301|2016-10-17 23:30,18,17.73,17.73,17.73,17.73,2
20170301|2016-10-18 00:30,18,17.72,17.72,17.72,17.72,1
20170301|2016-10-18 01:00,18,17.76,17.8,17.76,17.8,18
20170301|2016-10-18 01:30,18,17.815,17.82,17.8,17.81,18
20170301|2016-10-18 02:00,18,17.795,17.795,17.795,17.795,1
20170301|2016-10-18 02:30,18,17.775,17.775,17.75,17.75,7
20170301|2016-10-18 03:00,18,17.785,17.8,17.785,17.8,3
20170301|2016-10-18 03:30,18,17.795,17.795,17.795,17.795,1
20170301|2016-10-18 04:00,18,17.78,17.78,17.78,17.78,1
20170301|2016-10-18 04:30,18,17.765,17.765,17.765,17.765,1
20170301|2016-10-18 05:30,18,17.79,17.8,17.78,17.78,7
20170301|2016-10-18 06:30,18,17.74,17.74,17.74,17.74,1
20170301|2016-10-18 07:00,18,17.72,17.75,17.715,17.75,9
20170301|2016-10-18 07:30,18,17.765,17.83,17.745,17.745,19
20170301|2016-10-18 08:00,18,17.74,17.74,17.715,17.725,17
20170301|2016-10-18 08:30,18,17.675,17.695,17.675,17.69,18
20170301|2016-10-18 09:00,18,17.655,17.67,17.65,17.67,25
20170301|2016-10-18 09:30,18,17.71,17.71,17.695,17.71,9
20170301|2016-10-18 10:00,18,17.72,17.775,17.72,17.77,16
20170301|2016-10-18 10:30,18,17.785,17.82,17.785,17.805,18
20170301|2016-10-18 11:00,18,17.805,17.83,17.8,17.805,8
20170301|2016-10-18 11:30,18,17.78,17.78,17.78,17.78,3
20170301|2016-10-18 12:00,18,17.77,17.77,17.75,17.76,44
20170301|2016-10-18 13:00,18,17.74,17.74,17.74,17.74,1
20170301|2016-10-18 13:30,18,17.765,17.765,17.755,17.755,6
20170301|2016-10-18 14:00,18,17.75,17.75,17.75,17.75,1
20170301|2016-10-18 14:30,18,17.75,17.76,17.745,17.745,5
20170301|2016-10-18 17:00,19,17.745,17.765,17.745,17.765,2
20170301|2016-10-19 02:00,19,17.72,17.72,17.72,17.72,1
20170301|2016-10-19 02:30,19,17.74,17.75,17.74,17.75,15
20170301|2016-10-19 03:00,19,17.75,17.76,17.75,17.76,9
20170301|2016-10-19 04:00,19,17.785,17.8,17.785,17.8,8
20170301|2016-10-19 04:30,19,17.815,17.85,17.815,17.845,17
20170301|2016-10-19 05:30,19,17.855,17.855,17.84,17.84,3
20170301|2016-10-19 06:30,19,17.86,17.905,17.86,17.9,10
20170301|2016-10-19 07:00,19,17.85,17.85,17.85,17.85,8
20170301|2016-10-19 07:30,19,17.85,17.865,17.84,17.86,29
20170301|2016-10-19 08:00,19,17.835,17.835,17.805,17.83,31
20170301|2016-10-19 08:30,19,17.82,17.82,17.75,17.77,40
20170301|2016-10-19 09:00,19,17.75,17.75,17.695,17.745,41
20170301|2016-10-19 09:30,19,17.745,17.785,17.735,17.785,9
20170301|2016-10-19 10:00,19,17.82,17.865,17.82,17.835,36
20170301|2016-10-19 10:30,19,17.825,17.825,17.81,17.81,6
20170301|2016-10-19 11:00,19,17.81,17.81,17.785,17.805,14
20170301|2016-10-19 11:30,19,17.8,17.8,17.765,17.78,22
20170301|2016-10-19 12:00,19,17.775,17.785,17.77,17.785,26
20170301|2016-10-19 12:30,19,17.79,17.79,17.78,17.78,10
20170301|2016-10-19 13:30,19,17.77,17.775,17.765,17.765,7
20170301|2016-10-19 20:30,20,17.78,17.83,17.78,17.83,60
20170301|2016-10-19 21:00,20,17.835,17.835,17.835,17.835,2
20170301|2016-10-19 22:00,20,17.84,17.84,17.84,17.84,3
20170301|2016-10-19 22:30,20,17.85,17.85,17.85,17.85,1
20170301|2016-10-20 00:00,20,17.83,17.83,17.83,17.83,1
20170301|2016-10-20 01:00,20,17.78,17.78,17.78,17.78,2
20170301|2016-10-20 02:00,20,17.765,17.78,17.745,17.78,6
20170301|2016-10-20 03:00,20,17.835,17.835,17.83,17.83,3
20170301|2016-10-20 03:30,20,17.78,17.78,17.745,17.745,6
20170301|2016-10-20 04:00,20,17.735,17.745,17.725,17.745,4
20170301|2016-10-20 05:30,20,17.76,17.77,17.76,17.77,3
20170301|2016-10-20 06:00,20,17.76,17.76,17.76,17.76,2
20170301|2016-10-20 06:30,20,17.775,17.775,17.77,17.77,13
20170301|2016-10-20 07:00,20,17.79,17.79,17.74,17.76,10
20170301|2016-10-20 07:30,20,17.77,17.8,17.74,17.77,17
20170301|2016-10-20 08:00,20,17.775,17.82,17.77,17.82,17
20170301|2016-10-20 08:30,20,17.82,17.845,17.79,17.79,27
20170301|2016-10-20 09:00,20,17.78,17.78,17.59,17.595,227
20170301|2016-10-20 09:30,20,17.585,17.64,17.57,17.64,56
20170301|2016-10-20 10:00,20,17.635,17.65,17.625,17.645,16
20170301|2016-10-20 10:30,20,17.645,17.645,17.645,17.645,1
20170301|2016-10-20 11:00,20,17.655,17.67,17.63,17.63,10
20170301|2016-10-20 11:30,20,17.64,17.66,17.64,17.66,5
20170301|2016-10-20 12:00,20,17.665,17.675,17.66,17.675,4
20170301|2016-10-20 13:30,20,17.64,17.64,17.64,17.64,5
20170301|2016-10-20 15:00,20,17.65,17.65,17.65,17.65,2
20170301|2016-10-20 17:00,21,17.65,17.65,17.645,17.645,2
20170301|2016-10-20 20:00,21,17.59,17.59,17.59,17.59,1
20170301|2016-10-20 20:30,21,17.59,17.59,17.59,17.59,2
20170301|2016-10-20 21:30,21,17.56,17.56,17.55,17.55,3
20170301|2016-10-20 23:00,21,17.56,17.56,17.56,17.56,1
20170301|2016-10-20 23:30,21,17.565,17.57,17.565,17.57,7
20170301|2016-10-21 00:00,21,17.565,17.575,17.565,17.565,5
20170301|2016-10-21 01:00,21,17.59,17.59,17.59,17.59,1
20170301|2016-10-21 02:00,21,17.595,17.595,17.595,17.595,1
20170301|2016-10-21 02:30,21,17.57,17.57,17.57,17.57,1
20170301|2016-10-21 03:00,21,17.595,17.595,17.59,17.59,3
20170301|2016-10-21 04:30,21,17.615,17.625,17.615,17.62,4
20170301|2016-10-21 05:00,21,17.62,17.62,17.62,17.62,1
20170301|2016-10-21 06:00,21,17.61,17.63,17.61,17.63,6
20170301|2016-10-21 06:30,21,17.645,17.645,17.625,17.63,10
20170301|2016-10-21 07:00,21,17.635,17.635,17.635,17.635,1
20170301|2016-10-21 08:00,21,17.615,17.635,17.615,17.635,6
20170301|2016-10-21 08:30,21,17.66,17.665,17.63,17.63,22
20170301|2016-10-21 09:00,21,17.62,17.65,17.595,17.6,53
20170301|2016-10-21 09:30,21,17.6,17.63,17.6,17.62,67
20170301|2016-10-21 10:00,21,17.625,17.625,17.615,17.615,8
20170301|2016-10-21 10:30,21,17.63,17.63,17.585,17.59,10
20170301|2016-10-21 11:00,21,17.58,17.59,17.58,17.59,31
20170301|2016-10-21 11:30,21,17.59,17.595,17.58,17.58,39
20170301|2016-10-21 12:00,21,17.595,17.615,17.595,17.61,7
20170301|2016-10-21 13:00,21,17.635,17.635,17.635,17.635,1
20170301|2016-10-21 13:30,21,17.65,17.65,17.65,17.65,2
20170301|2016-10-21 14:00,21,17.65,17.65,17.65,17.65,1
20170301|2016-10-21 14:30,21,17.65,17.65,17.65,17.65,2
20170301|2016-10-23 17:00,24,17.64,17.64,17.64,17.64,3
20170301|2016-10-23 20:00,24,17.6,17.6,17.6,17.6,1
20170301|2016-10-23 20:30,24,17.585,17.585,17.585,17.585,1
20170301|2016-10-23 23:30,24,17.67,17.67,17.67,17.67,2
20170301|2016-10-24 00:30,24,17.69,17.69,17.69,17.69,3
20170301|2016-10-24 01:00,24,17.7,17.725,17.7,17.725,4
20170301|2016-10-24 01:30,24,17.72,17.745,17.72,17.745,5
20170301|2016-10-24 04:00,24,17.75,17.76,17.745,17.745,8
20170301|2016-10-24 04:30,24,17.75,17.75,17.75,17.75,1
20170301|2016-10-24 05:30,24,17.725,17.745,17.725,17.745,2
20170301|2016-10-24 06:00,24,17.765,17.765,17.765,17.765,2
20170301|2016-10-24 06:30,24,17.76,17.76,17.755,17.755,2
20170301|2016-10-24 07:00,24,17.74,17.765,17.74,17.76,19
20170301|2016-10-24 07:30,24,17.77,17.94,17.77,17.94,138
20170301|2016-10-24 08:00,24,17.945,18.005,17.9,18.005,68
20170301|2016-10-24 08:30,24,18,18,17.855,17.855,64
20170301|2016-10-24 09:00,24,17.835,17.835,17.705,17.715,119
20170301|2016-10-24 09:30,24,17.72,17.735,17.71,17.725,29
20170301|2016-10-24 10:00,24,17.73,17.73,17.64,17.675,47
20170301|2016-10-24 10:30,24,17.68,17.725,17.68,17.705,11
20170301|2016-10-24 11:00,24,17.68,17.705,17.67,17.695,7
20170301|2016-10-24 11:30,24,17.7,17.7,17.69,17.69,3
20170301|2016-10-24 12:00,24,17.705,17.725,17.69,17.71,31
20170301|2016-10-24 12:30,24,17.705,17.705,17.7,17.7,10
20170301|2016-10-24 13:30,24,17.7,17.715,17.7,17.715,7
20170301|2016-10-24 14:00,24,17.7,17.7,17.7,17.7,3
20170301|2016-10-24 17:00,25,17.71,17.71,17.71,17.71,1
20170301|2016-10-24 19:00,25,17.69,17.69,17.645,17.645,2
20170301|2016-10-24 20:00,25,17.715,17.715,17.715,17.715,1
20170301|2016-10-24 20:30,25,17.715,17.715,17.715,17.715,1
20170301|2016-10-24 21:30,25,17.74,17.74,17.74,17.74,2
20170301|2016-10-24 23:00,25,17.765,17.765,17.765,17.765,1
20170301|2016-10-24 23:30,25,17.76,17.78,17.76,17.78,3
20170301|2016-10-25 00:00,25,17.765,17.765,17.765,17.765,1
20170301|2016-10-25 00:30,25,17.805,17.805,17.805,17.805,2
20170301|2016-10-25 01:00,25,17.81,17.81,17.77,17.77,7
20170301|2016-10-25 01:30,25,17.77,17.775,17.76,17.77,11
20170301|2016-10-25 02:30,25,17.82,17.85,17.82,17.845,5
20170301|2016-10-25 03:00,25,17.845,17.85,17.84,17.84,5
20170301|2016-10-25 03:30,25,17.87,17.9,17.87,17.9,6
20170301|2016-10-25 04:00,25,17.91,17.91,17.875,17.875,15
20170301|2016-10-25 04:30,25,17.89,17.9,17.885,17.885,5
20170301|2016-10-25 05:30,25,17.85,17.85,17.835,17.835,4
20170301|2016-10-25 06:00,25,17.84,17.875,17.835,17.875,10
20170301|2016-10-25 06:30,25,17.89,17.89,17.89,17.89,1
20170301|2016-10-25 07:00,25,17.85,17.88,17.835,17.88,12
20170301|2016-10-25 07:30,25,17.89,17.89,17.835,17.845,50
20170301|2016-10-25 08:00,25,17.82,17.82,17.76,17.81,48
20170301|2016-10-25 08:30,25,17.815,17.845,17.78,17.8,47
20170301|2016-10-25 09:00,25,17.835,17.855,17.795,17.81,59
20170301|2016-10-25 09:30,25,17.81,17.835,17.78,17.78,14
20170301|2016-10-25 10:00,25,17.835,17.87,17.835,17.85,11
20170301|2016-10-25 10:30,25,17.89,17.925,17.88,17.88,35
20170301|2016-10-25 11:00,25,17.87,17.885,17.86,17.885,14
20170301|2016-10-25 11:30,25,17.88,17.88,17.855,17.855,11
20170301|2016-10-25 12:00,25,17.87,17.9,17.86,17.895,58
20170301|2016-10-25 12:30,25,17.89,17.895,17.89,17.895,5
20170301|2016-10-25 13:00,25,17.915,17.93,17.905,17.905,8
20170301|2016-10-25 13:30,25,17.895,17.905,17.895,17.9,7
20170301|2016-10-25 15:00,25,17.875,17.875,17.86,17.875,51
20170301|2016-10-25 17:00,26,17.89,17.895,17.89,17.895,2
20170301|2016-10-25 18:00,26,17.885,17.885,17.885,17.885,1
20170301|2016-10-25 18:30,26,17.87,17.87,17.87,17.87,2
20170301|2016-10-25 19:00,26,17.84,17.84,17.84,17.84,1
20170301|2016-10-25 19:30,26,17.9,17.9,17.9,17.9,1
20170301|2016-10-25 20:00,26,17.885,17.895,17.885,17.895,2
20170301|2016-10-25 21:00,26,17.91,17.955,17.91,17.955,12
20170301|2016-10-25 21:30,26,17.95,17.975,17.95,17.975,6
20170301|2016-10-25 22:00,26,17.935,17.935,17.91,17.91,2
20170301|2016-10-26 00:00,26,17.955,17.955,17.955,17.955,1
20170301|2016-10-26 00:30,26,17.9,17.9,17.89,17.89,5
20170301|2016-10-26 01:30,26,17.935,17.945,17.92,17.92,17
20170301|2016-10-26 02:00,26,17.93,17.935,17.93,17.935,2
20170301|2016-10-26 03:00,26,17.91,17.91,17.91,17.91,2
20170301|2016-10-26 03:30,26,17.89,17.89,17.89,17.89,2
20170301|2016-10-26 05:00,26,17.84,17.84,17.82,17.82,7
20170301|2016-10-26 05:30,26,17.81,17.81,17.78,17.78,5
20170301|2016-10-26 06:00,26,17.79,17.805,17.78,17.78,12
20170301|2016-10-26 06:30,26,17.825,17.825,17.805,17.825,4
20170301|2016-10-26 07:00,26,17.835,17.835,17.825,17.825,19
20170301|2016-10-26 07:30,26,17.82,17.825,17.8,17.805,12
20170301|2016-10-26 08:00,26,17.79,17.845,17.79,17.825,28
20170301|2016-10-26 08:30,26,17.82,17.87,17.815,17.825,85
20170301|2016-10-26 09:00,26,17.82,17.82,17.755,17.78,42
20170301|2016-10-26 09:30,26,17.79,17.825,17.77,17.815,31
20170301|2016-10-26 10:00,26,17.79,17.8,17.785,17.785,8
20170301|2016-10-26 10:30,26,17.805,17.805,17.77,17.78,9
20170301|2016-10-26 11:00,26,17.785,17.785,17.775,17.785,3
20170301|2016-10-26 11:30,26,17.78,17.785,17.725,17.725,36
20170301|2016-10-26 12:00,26,17.72,17.745,17.685,17.735,56
20170301|2016-10-26 12:30,26,17.72,17.72,17.72,17.72,1
20170301|2016-10-26 13:00,26,17.735,17.74,17.735,17.74,7
20170301|2016-10-26 13:30,26,17.75,17.75,17.73,17.73,5
20170301|2016-10-26 15:30,26,17.75,17.75,17.75,17.75,2
20170301|2016-10-26 17:00,27,17.745,17.745,17.745,17.745,1
20170301|2016-10-26 20:00,27,17.725,17.725,17.725,17.725,1
20170301|2016-10-26 20:30,27,17.72,17.725,17.72,17.72,3
20170301|2016-10-26 21:00,27,17.71,17.71,17.685,17.71,3
20170301|2016-10-26 23:00,27,17.67,17.67,17.67,17.67,2
20170301|2016-10-27 01:00,27,17.725,17.745,17.725,17.745,4
20170301|2016-10-27 02:00,27,17.73,17.73,17.71,17.715,4
20170301|2016-10-27 02:30,27,17.74,17.74,17.74,17.74,1
20170301|2016-10-27 03:00,27,17.77,17.78,17.77,17.78,10
20170301|2016-10-27 03:30,27,17.765,17.765,17.755,17.755,8
20170301|2016-10-27 04:00,27,17.765,17.765,17.765,17.765,1
20170301|2016-10-27 04:30,27,17.79,17.79,17.79,17.79,1
20170301|2016-10-27 05:00,27,17.79,17.79,17.79,17.79,1
20170301|2016-10-27 05:30,27,17.805,17.805,17.8,17.8,3
20170301|2016-10-27 06:00,27,17.795,17.795,17.785,17.785,7
20170301|2016-10-27 07:00,27,17.78,17.795,17.77,17.795,31
20170301|2016-10-27 07:30,27,17.81,17.835,17.805,17.83,18
20170301|2016-10-27 08:00,27,17.83,17.83,17.78,17.78,7
20170301|2016-10-27 08:30,27,17.745,17.745,17.705,17.71,29
20170301|2016-10-27 09:00,27,17.725,17.725,17.7,17.725,56
20170301|2016-10-27 09:30,27,17.715,17.76,17.715,17.72,19
20170301|2016-10-27 10:00,27,17.72,17.725,17.72,17.725,5
20170301|2016-10-27 10:30,27,17.745,17.76,17.745,17.76,20
20170301|2016-10-27 11:00,27,17.755,17.775,17.745,17.75,22
20170301|2016-10-27 11:30,27,17.755,17.765,17.755,17.765,24
20170301|2016-10-27 12:00,27,17.755,17.765,17.735,17.75,84
20170301|2016-10-27 12:30,27,17.745,17.76,17.745,17.76,13
20170301|2016-10-27 13:00,27,17.78,17.78,17.77,17.77,5
20170301|2016-10-27 13:30,27,17.765,17.765,17.765,17.765,4
20170301|2016-10-27 14:30,27,17.755,17.755,17.755,17.755,4
20170301|2016-10-27 19:30,28,17.76,17.76,17.735,17.735,2
20170301|2016-10-27 20:30,28,17.77,17.77,17.77,17.77,1
20170301|2016-10-27 21:30,28,17.77,17.77,17.77,17.77,1
20170301|2016-10-28 00:00,28,17.825,17.835,17.825,17.835,6
20170301|2016-10-28 00:30,28,17.8,17.8,17.78,17.78,4
20170301|2016-10-28 02:00,28,17.77,17.77,17.77,17.77,1
20170301|2016-10-28 02:30,28,17.725,17.74,17.725,17.74,4
20170301|2016-10-28 03:00,28,17.71,17.71,17.705,17.705,2
20170301|2016-10-28 06:00,28,17.695,17.73,17.695,17.73,36
20170301|2016-10-28 07:00,28,17.765,17.765,17.765,17.765,2
20170301|2016-10-28 07:30,28,17.765,17.78,17.65,17.78,89
20170301|2016-10-28 08:00,28,17.845,17.865,17.825,17.84,74
20170301|2016-10-28 08:30,28,17.865,17.91,17.86,17.885,75
20170301|2016-10-28 09:00,28,17.9,17.91,17.855,17.88,40
20170301|2016-10-28 09:30,28,17.9,17.9,17.86,17.86,14
20170301|2016-10-28 10:00,28,17.855,17.855,17.76,17.77,34
20170301|2016-10-28 10:30,28,17.775,17.79,17.75,17.77,43
20170301|2016-10-28 11:00,28,17.79,17.85,17.79,17.85,19
20170301|2016-10-28 11:30,28,17.86,17.865,17.85,17.865,14
20170301|2016-10-28 12:00,28,17.87,17.935,17.87,17.935,150
20170301|2016-10-28 12:30,28,17.94,18,17.94,17.99,52
20170301|2016-10-28 13:00,28,18.01,18.045,17.91,17.925,47
20170301|2016-10-28 13:30,28,17.93,17.93,17.925,17.93,16
20170301|2016-10-28 14:30,28,17.895,17.92,17.895,17.895,7
20170301|2016-10-28 15:00,28,17.9,17.9,17.9,17.9,1
20170301|2016-10-28 15:30,28,17.89,17.89,17.89,17.89,2
20170301|2016-10-30 17:00,31,17.925,17.96,17.925,17.96,7
20170301|2016-10-30 17:30,31,17.935,17.935,17.935,17.935,1
20170301|2016-10-30 18:30,31,17.94,17.94,17.94,17.94,1
20170301|2016-10-30 19:00,31,17.94,17.94,17.94,17.94,1
20170301|2016-10-30 19:30,31,17.92,17.98,17.92,17.965,7
20170301|2016-10-30 20:00,31,17.96,18,17.96,17.995,7
20170301|2016-10-30 20:30,31,17.97,17.975,17.97,17.975,2
20170301|2016-10-30 21:30,31,17.975,17.975,17.975,17.975,1
20170301|2016-10-30 22:30,31,17.99,17.99,17.99,17.99,1
20170301|2016-10-30 23:00,31,18,18.025,18,18.025,4
20170301|2016-10-30 23:30,31,18.01,18.025,18.01,18.025,3
20170301|2016-10-31 00:30,31,18.01,18.015,18,18.015,10
20170301|2016-10-31 01:30,31,17.99,17.995,17.99,17.99,9
20170301|2016-10-31 02:00,31,17.97,17.975,17.97,17.975,5
20170301|2016-10-31 02:30,31,17.98,17.99,17.98,17.99,2
20170301|2016-10-31 03:00,31,17.97,17.975,17.97,17.975,3
20170301|2016-10-31 03:30,31,17.98,17.98,17.975,17.975,15
20170301|2016-10-31 04:00,31,17.95,17.95,17.945,17.945,4
20170301|2016-10-31 04:30,31,17.94,17.94,17.94,17.94,1
20170301|2016-10-31 05:30,31,17.955,17.955,17.955,17.955,3
20170301|2016-10-31 06:00,31,17.95,17.965,17.94,17.965,31
20170301|2016-10-31 06:30,31,17.89,17.905,17.88,17.905,14
20170301|2016-10-31 07:00,31,17.91,17.945,17.91,17.94,7
20170301|2016-10-31 07:30,31,17.945,17.965,17.945,17.965,8
20170301|2016-10-31 08:00,31,17.95,17.96,17.94,17.96,20
20170301|2016-10-31 08:30,31,17.93,17.955,17.91,17.945,24
20170301|2016-10-31 09:00,31,17.94,17.96,17.935,17.935,14
20170301|2016-10-31 09:30,31,17.905,17.925,17.905,17.925,27
20170301|2016-10-31 10:00,31,17.93,17.945,17.91,17.935,37
20170301|2016-10-31 10:30,31,17.915,17.915,17.905,17.91,14
20170301|2016-10-31 11:00,31,17.94,17.96,17.94,17.955,72
20170301|2016-10-31 11:30,31,17.935,17.96,17.91,17.925,53
20170301|2016-10-31 12:00,31,17.93,17.945,17.895,17.915,207
20170301|2016-10-31 12:30,31,17.935,17.935,17.935,17.935,9
20170301|2016-10-31 13:00,31,17.96,17.96,17.96,17.96,1
20170301|2016-10-31 13:30,31,17.94,17.94,17.94,17.94,2
20170301|2016-10-31 14:00,31,17.98,17.98,17.98,17.98,1
20170301|2016-10-31 14:30,31,17.98,18.02,17.98,18.02,29
20170301|2016-10-31 15:00,31,18.015,18.025,18.015,18.025,7
20170301|2016-10-31 17:00,1,18.025,18.025,18,18,5
20170301|2016-10-31 17:30,1,17.99,17.99,17.99,17.99,1
20170301|2016-10-31 19:30,1,18.005,18.005,18.005,18.005,10
20170301|2016-10-31 20:00,1,18,18,18,18,2
20170301|2016-10-31 21:00,1,18.045,18.06,18.045,18.06,18
20170301|2016-10-31 21:30,1,18.03,18.03,18.03,18.03,2
20170301|2016-10-31 23:30,1,18.02,18.02,18.01,18.01,4
20170301|2016-11-01 00:00,1,18.015,18.015,18.015,18.015,2
20170301|2016-11-01 00:30,1,18.04,18.07,18.04,18.055,3
20170301|2016-11-01 01:00,1,18.06,18.095,18.06,18.085,6
20170301|2016-11-01 01:30,1,18.085,18.085,18.075,18.075,11
20170301|2016-11-01 02:00,1,18.085,18.09,18.085,18.085,7
20170301|2016-11-01 02:30,1,18.095,18.095,18.095,18.095,1
20170301|2016-11-01 03:30,1,18.1,18.105,18.1,18.105,2
20170301|2016-11-01 04:00,1,18.115,18.235,18.115,18.235,37
20170301|2016-11-01 04:30,1,18.225,18.255,18.2,18.2,11
20170301|2016-11-01 05:00,1,18.225,18.25,18.225,18.25,19
20170301|2016-11-01 05:30,1,18.255,18.26,18.23,18.23,8
20170301|2016-11-01 06:00,1,18.285,18.34,18.285,18.34,27
20170301|2016-11-01 06:30,1,18.34,18.375,18.34,18.36,9
20170301|2016-11-01 07:00,1,18.37,18.37,18.33,18.355,38
20170301|2016-11-01 07:30,1,18.385,18.46,18.37,18.425,79
20170301|2016-11-01 08:00,1,18.425,18.48,18.425,18.44,56
20170301|2016-11-01 08:30,1,18.455,18.52,18.455,18.48,113
20170301|2016-11-01 09:00,1,18.475,18.49,18.39,18.475,94
20170301|2016-11-01 09:30,1,18.48,18.57,18.48,18.56,51
20170301|2016-11-01 10:00,1,18.575,18.575,18.525,18.54,28
20170301|2016-11-01 10:30,1,18.535,18.555,18.505,18.505,25
20170301|2016-11-01 11:00,1,18.52,18.595,18.52,18.595,24
20170301|2016-11-01 11:30,1,18.605,18.625,18.59,18.605,45
20170301|2016-11-01 12:00,1,18.59,18.59,18.5,18.5,99
20170301|2016-11-01 12:30,1,18.495,18.535,18.495,18.53,9
20170301|2016-11-01 13:00,1,18.535,18.57,18.535,18.57,10
20170301|2016-11-01 13:30,1,18.56,18.56,18.53,18.53,4
20170301|2016-11-01 14:00,1,18.535,18.535,18.53,18.53,8
20170301|2016-11-01 14:30,1,18.485,18.485,18.47,18.47,2
20170301|2016-11-01 15:00,1,18.495,18.495,18.495,18.495,1
20170301|2016-11-01 15:30,1,18.495,18.495,18.495,18.495,1
20170301|2016-11-01 17:00,2,18.515,18.515,18.515,18.515,2
20170301|2016-11-01 19:00,2,18.51,18.51,18.505,18.505,6
20170301|2016-11-01 19:30,2,18.505,18.505,18.505,18.505,1
20170301|2016-11-01 20:00,2,18.535,18.605,18.525,18.6,147
20170301|2016-11-01 20:30,2,18.575,18.6,18.505,18.525,94
20170301|2016-11-01 21:00,2,18.545,18.555,18.545,18.555,3
20170301|2016-11-01 21:30,2,18.56,18.56,18.545,18.545,12
20170301|2016-11-01 23:00,2,18.56,18.56,18.56,18.56,3
20170301|2016-11-01 23:30,2,18.57,18.58,18.57,18.575,11
20170301|2016-11-02 00:00,2,18.56,18.56,18.56,18.56,3
20170301|2016-11-02 00:30,2,18.54,18.55,18.54,18.55,2
20170301|2016-11-02 01:00,2,18.53,18.575,18.53,18.575,19
20170301|2016-11-02 01:30,2,18.56,18.63,18.56,18.63,21
20170301|2016-11-02 02:00,2,18.54,18.55,18.5,18.55,7
20170301|2016-11-02 02:30,2,18.54,18.57,18.54,18.57,2
20170301|2016-11-02 03:00,2,18.59,18.645,18.58,18.625,15
20170301|2016-11-02 03:30,2,18.62,18.63,18.615,18.63,5
20170301|2016-11-02 04:00,2,18.65,18.65,18.62,18.62,2
20170301|2016-11-02 04:30,2,18.66,18.68,18.66,18.68,10
20170301|2016-11-02 05:00,2,18.665,18.67,18.655,18.67,51
20170301|2016-11-02 05:30,2,18.655,18.655,18.625,18.625,2
20170301|2016-11-02 06:00,2,18.63,18.63,18.575,18.62,8
20170301|2016-11-02 07:00,2,18.7,18.765,18.7,18.745,71
20170301|2016-11-02 07:30,2,18.74,18.775,18.715,18.73,50
20170301|2016-11-02 08:00,2,18.72,18.725,18.68,18.705,88
20170301|2016-11-02 08:30,2,18.725,18.775,18.695,18.775,57
20170301|2016-11-02 09:00,2,18.765,18.795,18.755,18.76,54
20170301|2016-11-02 09:30,2,18.765,18.78,18.71,18.76,53
20170301|2016-11-02 10:00,2,18.76,18.785,18.75,18.78,30
20170301|2016-11-02 10:30,2,18.785,18.82,18.76,18.8,28
20170301|2016-11-02 11:00,2,18.785,18.865,18.785,18.835,48
20170301|2016-11-02 11:30,2,18.84,18.845,18.83,18.835,35
20170301|2016-11-02 12:00,2,18.825,18.835,18.81,18.82,76
20170301|2016-11-02 12:30,2,18.8,18.8,18.77,18.775,18
20170301|2016-11-02 13:00,2,18.77,18.825,18.725,18.725,38
20170301|2016-11-02 13:30,2,18.765,18.765,18.725,18.725,5
20170301|2016-11-02 14:00,2,18.725,18.725,18.67,18.67,9
20170301|2016-11-02 14:30,2,18.665,18.665,18.62,18.64,11
20170301|2016-11-02 15:00,2,18.64,18.64,18.64,18.64,2
20170301|2016-11-02 15:30,2,18.62,18.62,18.61,18.61,2
20170301|2016-11-02 17:30,3,18.66,18.66,18.66,18.66,3
20170301|2016-11-02 19:00,3,18.695,18.715,18.64,18.67,6
20170301|2016-11-02 19:30,3,18.675,18.675,18.66,18.66,5
20170301|2016-11-02 20:00,3,18.72,18.73,18.72,18.73,2
20170301|2016-11-02 20:30,3,18.72,18.72,18.72,18.72,5
20170301|2016-11-02 21:00,3,18.72,18.73,18.72,18.73,10
20170301|2016-11-02 21:30,3,18.67,18.73,18.67,18.7,46
20170301|2016-11-02 22:00,3,18.735,18.735,18.735,18.735,1
20170301|2016-11-02 22:30,3,18.75,18.75,18.745,18.745,2
20170301|2016-11-02 23:00,3,18.76,18.76,18.76,18.76,2
20170301|2016-11-03 00:00,3,18.72,18.72,18.72,18.72,1
20170301|2016-11-03 00:30,3,18.705,18.705,18.705,18.705,2
20170301|2016-11-03 01:00,3,18.65,18.65,18.63,18.63,3
20170301|2016-11-03 01:30,3,18.635,18.635,18.575,18.61,35
20170301|2016-11-03 02:00,3,18.63,18.63,18.63,18.63,2
20170301|2016-11-03 03:00,3,18.61,18.615,18.5,18.535,23
20170301|2016-11-03 03:30,3,18.53,18.54,18.24,18.335,74
20170301|2016-11-03 04:00,3,18.34,18.34,18.285,18.285,11
20170301|2016-11-03 04:30,3,18.3,18.31,18.29,18.305,7
20170301|2016-11-03 05:00,3,18.285,18.3,18.275,18.295,17
20170301|2016-11-03 05:30,3,18.33,18.33,18.3,18.3,3
20170301|2016-11-03 06:00,3,18.265,18.28,18.15,18.15,15
20170301|2016-11-03 06:30,3,18.14,18.18,18.12,18.175,19
20170301|2016-11-03 07:00,3,18.185,18.225,18.175,18.22,17
20170301|2016-11-03 07:30,3,18.225,18.285,18.225,18.275,56
20170301|2016-11-03 08:00,3,18.285,18.315,18.25,18.315,25
20170301|2016-11-03 08:30,3,18.3,18.34,18.295,18.305,53
20170301|2016-11-03 09:00,3,18.315,18.365,18.295,18.315,79
20170301|2016-11-03 09:30,3,18.315,18.395,18.3,18.39,26
20170301|2016-11-03 10:00,3,18.395,18.415,18.355,18.395,44
20170301|2016-11-03 10:30,3,18.37,18.425,18.37,18.405,15
20170301|2016-11-03 11:00,3,18.38,18.39,18.37,18.38,13
20170301|2016-11-03 11:30,3,18.39,18.42,18.39,18.4,47
20170301|2016-11-03 12:00,3,18.405,18.56,18.4,18.55,173
20170301|2016-11-03 12:30,3,18.49,18.495,18.445,18.445,12
20170301|2016-11-03 13:00,3,18.47,18.47,18.47,18.47,2
20170301|2016-11-03 13:30,3,18.47,18.475,18.425,18.425,11
20170301|2016-11-03 14:30,3,18.49,18.49,18.48,18.485,17
20170301|2016-11-03 15:30,3,18.485,18.485,18.47,18.48,7
20170301|2016-11-03 17:00,4,18.48,18.48,18.48,18.48,3
20170301|2016-11-03 18:30,4,18.49,18.49,18.49,18.49,1
20170301|2016-11-03 19:00,4,18.49,18.49,18.49,18.49,2
20170301|2016-11-03 20:00,4,18.5,18.5,18.5,18.5,2
20170301|2016-11-03 20:30,4,18.49,18.49,18.465,18.465,2
20170301|2016-11-03 21:00,4,18.445,18.445,18.42,18.42,4
20170301|2016-11-03 21:30,4,18.435,18.445,18.42,18.42,3
20170301|2016-11-03 22:00,4,18.37,18.38,18.36,18.38,8
20170301|2016-11-03 22:30,4,18.37,18.37,18.37,18.37,1
20170301|2016-11-04 00:30,4,18.405,18.415,18.385,18.385,10
20170301|2016-11-04 02:00,4,18.345,18.385,18.345,18.36,29
20170301|2016-11-04 02:30,4,18.36,18.395,18.36,18.395,7
20170301|2016-11-04 03:00,4,18.41,18.495,18.41,18.485,9
20170301|2016-11-04 04:00,4,18.465,18.465,18.465,18.465,1
20170301|2016-11-04 04:30,4,18.48,18.49,18.48,18.49,11
20170301|2016-11-04 05:30,4,18.445,18.455,18.445,18.455,4
20170301|2016-11-04 06:00,4,18.465,18.495,18.465,18.495,20
20170301|2016-11-04 06:30,4,18.455,18.465,18.44,18.44,3
20170301|2016-11-04 07:00,4,18.42,18.465,18.42,18.45,95
20170301|2016-11-04 07:30,4,18.5,18.56,18.395,18.515,27
20170301|2016-11-04 08:00,4,18.51,18.565,18.485,18.525,123
20170301|2016-11-04 08:30,4,18.53,18.575,18.53,18.57,124
20170301|2016-11-04 09:00,4,18.535,18.55,18.535,18.55,3
20170301|2016-11-04 09:30,4,18.58,18.585,18.515,18.52,60
20170301|2016-11-04 10:00,4,18.52,18.545,18.515,18.515,77
20170301|2016-11-04 10:30,4,18.52,18.555,18.52,18.55,16
20170301|2016-11-04 11:00,4,18.52,18.555,18.52,18.54,15
20170301|2016-11-04 11:30,4,18.565,18.565,18.535,18.535,13
20170301|2016-11-04 12:00,4,18.525,18.53,18.495,18.515,101
20170301|2016-11-04 13:00,4,18.48,18.485,18.48,18.485,2
20170301|2016-11-04 13:30,4,18.49,18.5,18.49,18.5,6
20170301|2016-11-04 14:30,4,18.51,18.52,18.51,18.52,2
20170301|2016-11-04 15:30,4,18.555,18.555,18.53,18.55,7
20170301|2016-11-06 17:00,7,18.26,18.35,18.26,18.35,9
20170301|2016-11-06 17:30,7,18.29,18.29,18.285,18.285,5
20170301|2016-11-06 18:00,7,18.32,18.37,18.32,18.355,8
20170301|2016-11-06 18:30,7,18.36,18.365,18.36,18.365,2
20170301|2016-11-06 19:00,7,18.405,18.405,18.36,18.38,12
20170301|2016-11-06 19:30,7,18.35,18.365,18.35,18.355,7
20170301|2016-11-06 20:00,7,18.35,18.36,18.35,18.36,3
20170301|2016-11-06 20:30,7,18.335,18.335,18.32,18.32,7
20170301|2016-11-06 21:00,7,18.32,18.32,18.32,18.32,1
20170301|2016-11-06 22:00,7,18.32,18.32,18.32,18.32,1
20170301|2016-11-06 22:30,7,18.28,18.28,18.28,18.28,1
20170301|2016-11-06 23:00,7,18.28,18.28,18.245,18.25,5
20170301|2016-11-06 23:30,7,18.295,18.33,18.295,18.325,5
20170301|2016-11-07 00:00,7,18.315,18.315,18.3,18.3,8
20170301|2016-11-07 00:30,7,18.33,18.335,18.325,18.335,5
20170301|2016-11-07 01:30,7,18.345,18.37,18.345,18.345,12
20170301|2016-11-07 02:00,7,18.36,18.36,18.35,18.36,4
20170301|2016-11-07 02:30,7,18.345,18.345,18.3,18.3,3
20170301|2016-11-07 03:00,7,18.28,18.28,18.28,18.28,1
20170301|2016-11-07 03:30,7,18.31,18.325,18.31,18.325,3
20170301|2016-11-07 04:00,7,18.35,18.35,18.35,18.35,1
20170301|2016-11-07 04:30,7,18.345,18.385,18.345,18.385,14
20170301|2016-11-07 05:00,7,18.39,18.39,18.37,18.37,4
20170301|2016-11-07 05:30,7,18.34,18.355,18.34,18.355,3
20170301|2016-11-07 06:00,7,18.335,18.345,18.325,18.34,10
20170301|2016-11-07 06:30,7,18.325,18.325,18.28,18.285,14
20170301|2016-11-07 07:00,7,18.315,18.33,18.315,18.33,5
20170301|2016-11-07 07:30,7,18.3,18.33,18.3,18.32,8
20170301|2016-11-07 08:00,7,18.33,18.375,18.32,18.36,22
20170301|2016-11-07 08:30,7,18.345,18.36,18.34,18.355,37
20170301|2016-11-07 09:00,7,18.315,18.33,18.255,18.255,29
20170301|2016-11-07 09:30,7,18.235,18.275,18.23,18.275,63
20170301|2016-11-07 10:00,7,18.26,18.28,18.24,18.26,7
20170301|2016-11-07 10:30,7,18.265,18.265,18.24,18.24,13
20170301|2016-11-07 11:00,7,18.21,18.22,18.14,18.195,132
20170301|2016-11-07 11:30,7,18.18,18.3,18.18,18.3,29
20170301|2016-11-07 12:00,7,18.29,18.315,18.27,18.285,153
20170301|2016-11-07 12:30,7,18.31,18.34,18.31,18.34,8
20170301|2016-11-07 13:00,7,18.335,18.335,18.32,18.325,17
20170301|2016-11-07 13:30,7,18.335,18.335,18.335,18.335,2
20170301|2016-11-07 14:00,7,18.33,18.33,18.33,18.33,1
20170301|2016-11-07 15:00,7,18.335,18.335,18.325,18.325,5
20170301|2016-11-07 15:30,7,18.31,18.31,18.31,18.31,1
20170301|2016-11-07 17:00,8,18.34,18.34,18.335,18.335,3
20170301|2016-11-07 17:30,8,18.355,18.355,18.355,18.355,1
20170301|2016-11-07 18:00,8,18.325,18.335,18.325,18.335,2
20170301|2016-11-07 19:30,8,18.35,18.37,18.35,18.37,5
20170301|2016-11-07 20:00,8,18.35,18.35,18.35,18.35,1
20170301|2016-11-07 20:30,8,18.34,18.34,18.34,18.34,2
20170301|2016-11-07 21:00,8,18.365,18.365,18.365,18.365,1
20170301|2016-11-07 22:00,8,18.37,18.385,18.37,18.375,6
20170301|2016-11-07 22:30,8,18.39,18.39,18.39,18.39,4
20170301|2016-11-08 00:00,8,18.37,18.37,18.37,18.37,1
20170301|2016-11-08 00:30,8,18.365,18.44,18.365,18.44,11
20170301|2016-11-08 01:00,8,18.45,18.455,18.445,18.455,7
20170301|2016-11-08 01:30,8,18.425,18.425,18.42,18.425,4
20170301|2016-11-08 02:00,8,18.445,18.445,18.445,18.445,2
20170301|2016-11-08 02:30,8,18.46,18.5,18.46,18.5,33
20170301|2016-11-08 03:00,8,18.47,18.47,18.47,18.47,1
20170301|2016-11-08 03:30,8,18.43,18.43,18.43,18.43,1
20170301|2016-11-08 04:00,8,18.425,18.44,18.425,18.44,10
20170301|2016-11-08 04:30,8,18.425,18.43,18.425,18.425,7
20170301|2016-11-08 05:00,8,18.42,18.465,18.42,18.465,9
20170301|2016-11-08 05:30,8,18.45,18.45,18.37,18.37,11
20170301|2016-11-08 06:00,8,18.365,18.365,18.32,18.335,30
20170301|2016-11-08 06:30,8,18.325,18.33,18.32,18.33,8
20170301|2016-11-08 07:00,8,18.32,18.405,18.32,18.39,29
20170301|2016-11-08 07:30,8,18.38,18.4,18.365,18.365,17
20170301|2016-11-08 08:00,8,18.38,18.44,18.38,18.42,37
20170301|2016-11-08 08:30,8,18.415,18.45,18.415,18.45,49
20170301|2016-11-08 09:00,8,18.475,18.72,18.475,18.72,222
20170301|2016-11-08 09:30,8,18.735,18.84,18.625,18.655,203
20170301|2016-11-08 10:00,8,18.685,18.695,18.57,18.575,79
20170301|2016-11-08 10:30,8,18.565,18.575,18.38,18.51,111
20170301|2016-11-08 11:00,8,18.515,18.55,18.485,18.51,34
20170301|2016-11-08 11:30,8,18.55,18.635,18.55,18.56,41
20170301|2016-11-08 12:00,8,18.565,18.58,18.425,18.44,223
20170301|2016-11-08 12:30,8,18.465,18.47,18.415,18.47,27
20170301|2016-11-08 13:00,8,18.445,18.49,18.445,18.49,9
20170301|2016-11-08 13:30,8,18.5,18.51,18.475,18.51,37
20170301|2016-11-08 14:00,8,18.485,18.485,18.48,18.48,2
20170301|2016-11-08 14:30,8,18.45,18.45,18.44,18.44,3
20170301|2016-11-08 15:00,8,18.465,18.47,18.465,18.47,4
20170301|2016-11-08 15:30,8,18.46,18.49,18.455,18.49,7
20170301|2016-11-08 17:00,9,18.42,18.42,18.42,18.42,1
20170301|2016-11-08 17:30,9,18.465,18.465,18.445,18.445,3
20170301|2016-11-08 18:00,9,18.51,18.56,18.51,18.555,4
20170301|2016-11-08 18:30,9,18.585,18.585,18.43,18.43,6
20170301|2016-11-08 19:00,9,18.49,18.535,18.455,18.535,27
20170301|2016-11-08 19:30,9,18.5,18.65,18.5,18.65,74
20170301|2016-11-08 20:00,9,18.68,18.95,18.66,18.78,129
20170301|2016-11-08 20:30,9,18.79,18.83,18.61,18.67,37
20170301|2016-11-08 21:00,9,18.715,18.945,18.695,18.935,29
20170301|2016-11-08 21:30,9,18.95,18.95,18.76,18.865,49
20170301|2016-11-08 22:00,9,18.87,18.875,18.71,18.71,59
20170301|2016-11-08 22:30,9,18.71,19.07,18.71,19.07,81
20170301|2016-11-08 23:00,9,19.06,19.12,18.9,18.94,91
20170301|2016-11-08 23:30,9,18.935,19.07,18.915,18.975,51
20170301|2016-11-09 00:00,9,18.975,18.995,18.78,18.84,104
20170301|2016-11-09 00:30,9,18.865,18.985,18.865,18.92,22
20170301|2016-11-09 01:00,9,18.925,18.925,18.82,18.91,73
20170301|2016-11-09 01:30,9,18.9,19,18.845,18.845,35
20170301|2016-11-09 02:00,9,18.865,18.895,18.655,18.775,64
20170301|2016-11-09 02:30,9,18.775,18.775,18.695,18.76,29
20170301|2016-11-09 03:00,9,18.735,18.835,18.735,18.795,6
20170301|2016-11-09 03:30,9,18.805,18.805,18.765,18.78,12
20170301|2016-11-09 04:00,9,18.75,18.825,18.75,18.825,4
20170301|2016-11-09 04:30,9,18.82,18.91,18.82,18.875,13
20170301|2016-11-09 05:00,9,18.9,18.915,18.89,18.89,9
20170301|2016-11-09 05:30,9,18.87,18.89,18.86,18.87,6
20170301|2016-11-09 06:00,9,18.88,18.91,18.835,18.875,9
20170301|2016-11-09 06:30,9,18.905,18.915,18.865,18.88,17
20170301|2016-11-09 07:00,9,18.89,18.945,18.835,18.94,84
20170301|2016-11-09 07:30,9,18.94,18.96,18.84,18.88,151
20170301|2016-11-09 08:00,9,18.88,18.97,18.88,18.945,78
20170301|2016-11-09 08:30,9,18.87,18.89,18.575,18.59,230
20170301|2016-11-09 09:00,9,18.6,18.79,18.595,18.75,109
20170301|2016-11-09 09:30,9,18.765,18.825,18.725,18.815,77
20170301|2016-11-09 10:00,9,18.84,18.875,18.84,18.85,35
20170301|2016-11-09 10:30,9,18.825,18.85,18.755,18.81,46
20170301|2016-11-09 11:00,9,18.8,18.8,18.615,18.675,133
20170301|2016-11-09 11:30,9,18.7,18.7,18.565,18.565,67
20170301|2016-11-09 12:00,9,18.61,18.61,18.475,18.505,288
20170301|2016-11-09 12:30,9,18.52,18.57,18.52,18.545,13
20170301|2016-11-09 13:00,9,18.55,18.55,18.5,18.5,5
20170301|2016-11-09 13:30,9,18.495,18.495,18.47,18.47,35
20170301|2016-11-09 14:00,9,18.465,18.48,18.46,18.48,9
20170301|2016-11-09 14:30,9,18.505,18.525,18.495,18.525,22
20170301|2016-11-09 15:00,9,18.51,18.54,18.51,18.54,10
20170301|2016-11-09 15:30,9,18.555,18.595,18.555,18.595,13
20170301|2016-11-09 17:00,10,18.57,18.575,18.565,18.565,6
20170301|2016-11-09 17:30,10,18.525,18.525,18.525,18.525,5
20170301|2016-11-09 18:30,10,18.59,18.59,18.59,18.59,1
20170301|2016-11-09 19:00,10,18.57,18.71,18.57,18.71,20
20170301|2016-11-09 19:30,10,18.67,18.695,18.67,18.69,13
20170301|2016-11-09 20:00,10,18.67,18.67,18.67,18.67,2
20170301|2016-11-09 20:30,10,18.71,18.73,18.71,18.73,3
20170301|2016-11-09 21:00,10,18.725,18.745,18.725,18.745,2
20170301|2016-11-09 22:00,10,18.685,18.685,18.68,18.68,2
20170301|2016-11-09 22:30,10,18.665,18.665,18.66,18.66,2
20170301|2016-11-09 23:00,10,18.68,18.685,18.68,18.685,2
20170301|2016-11-09 23:30,10,18.705,18.8,18.705,18.79,73
20170301|2016-11-10 00:00,10,18.775,18.85,18.775,18.785,7
20170301|2016-11-10 00:30,10,18.815,18.865,18.81,18.865,8
20170301|2016-11-10 01:00,10,18.855,18.92,18.845,18.85,17
20170301|2016-11-10 01:30,10,18.825,18.85,18.825,18.825,4
20170301|2016-11-10 02:00,10,18.86,19,18.86,18.98,13
20170301|2016-11-10 02:30,10,19.005,19.025,18.955,18.955,19
20170301|2016-11-10 03:00,10,18.96,18.98,18.86,18.865,23
20170301|2016-11-10 03:30,10,18.935,19.1,18.9,18.9,28
20170301|2016-11-10 04:00,10,18.89,18.905,18.82,18.855,9
20170301|2016-11-10 04:30,10,18.89,18.895,18.86,18.86,6
20170301|2016-11-10 05:00,10,18.855,18.88,18.855,18.88,8
20170301|2016-11-10 05:30,10,18.965,18.965,18.875,18.875,11
20170301|2016-11-10 06:00,10,18.865,18.87,18.8,18.805,9
20170301|2016-11-10 06:30,10,18.795,18.795,18.71,18.725,27
20170301|2016-11-10 07:00,10,18.755,18.8,18.65,18.69,46
20170301|2016-11-10 07:30,10,18.695,18.765,18.69,18.715,50
20170301|2016-11-10 08:00,10,18.72,18.75,18.64,18.735,185
20170301|2016-11-10 08:30,10,18.705,18.735,18.56,18.595,349
20170301|2016-11-10 09:00,10,18.595,18.655,18.53,18.65,156
20170301|2016-11-10 09:30,10,18.66,18.76,18.615,18.715,133
20170301|2016-11-10 10:00,10,18.705,18.705,18.64,18.665,70
20170301|2016-11-10 10:30,10,18.7,18.7,18.625,18.655,34
20170301|2016-11-10 11:00,10,18.67,18.785,18.67,18.785,55
20170301|2016-11-10 11:30,10,18.795,18.87,18.78,18.865,100
20170301|2016-11-10 12:00,10,18.875,18.875,18.815,18.845,223
20170301|2016-11-10 12:30,10,18.86,18.86,18.815,18.84,16
20170301|2016-11-10 13:00,10,18.845,18.845,18.775,18.775,15
20170301|2016-11-10 13:30,10,18.77,18.77,18.7,18.7,22
20170301|2016-11-10 14:00,10,18.68,18.7,18.66,18.66,33
20170301|2016-11-10 14:30,10,18.65,18.675,18.62,18.675,65
20170301|2016-11-10 15:00,10,18.65,18.65,18.64,18.64,14
20170301|2016-11-10 15:30,10,18.685,18.715,18.685,18.715,4
20170301|2016-11-10 17:00,11,18.725,18.74,18.715,18.74,7
20170301|2016-11-10 17:30,11,18.725,18.725,18.72,18.72,15
20170301|2016-11-10 18:00,11,18.71,18.72,18.705,18.72,12
20170301|2016-11-10 18:30,11,18.725,18.74,18.725,18.74,12
20170301|2016-11-10 19:00,11,18.73,18.73,18.63,18.685,8
20170301|2016-11-10 19:30,11,18.665,18.665,18.54,18.54,36
20170301|2016-11-10 20:00,11,18.565,18.61,18.47,18.61,36
20170301|2016-11-10 20:30,11,18.635,18.66,18.59,18.605,50
20170301|2016-11-10 21:00,11,18.645,18.645,18.645,18.645,3
20170301|2016-11-10 21:30,11,18.6,18.6,18.585,18.6,6
20170301|2016-11-10 22:00,11,18.61,18.675,18.61,18.66,13
20170301|2016-11-10 22:30,11,18.68,18.7,18.68,18.7,4
20170301|2016-11-10 23:00,11,18.645,18.65,18.635,18.635,3
20170301|2016-11-10 23:30,11,18.65,18.75,18.65,18.75,5
20170301|2016-11-11 00:00,11,18.755,18.765,18.74,18.765,12
20170301|2016-11-11 00:30,11,18.755,18.895,18.725,18.895,27
20170301|2016-11-11 01:00,11,18.855,18.95,18.83,18.91,225
20170301|2016-11-11 01:30,11,18.815,18.815,18.78,18.785,5
20170301|2016-11-11 02:00,11,18.76,18.76,18.68,18.755,25
20170301|2016-11-11 02:30,11,18.695,18.695,18.545,18.65,44
20170301|2016-11-11 03:00,11,18.65,18.92,18.65,18.795,48
20170301|2016-11-11 03:30,11,18.82,18.875,18.755,18.78,113
20170301|2016-11-11 04:00,11,18.785,18.785,18.735,18.75,12
20170301|2016-11-11 04:30,11,18.73,18.74,18.67,18.67,20
20170301|2016-11-11 05:00,11,18.675,18.725,18.675,18.69,7
20170301|2016-11-11 05:30,11,18.69,18.735,18.685,18.735,22
20170301|2016-11-11 06:00,11,18.72,18.74,18.675,18.69,16
20170301|2016-11-11 06:30,11,18.695,18.72,18.695,18.715,20
20170301|2016-11-11 07:00,11,18.72,18.845,18.715,18.8,61
20170301|2016-11-11 07:30,11,18.79,18.86,18.56,18.66,130
20170301|2016-11-11 08:00,11,18.645,18.68,18.5,18.54,119
20170301|2016-11-11 08:30,11,18.54,18.545,18.05,18.115,373
20170301|2016-11-11 09:00,11,18.11,18.195,17.88,17.975,572
20170301|2016-11-11 09:30,11,17.98,18.045,17.89,17.905,436
20170301|2016-11-11 10:00,11,17.9,17.9,17.5,17.555,361
20170301|2016-11-11 10:30,11,17.565,17.785,17.565,17.775,215
20170301|2016-11-11 11:00,11,17.8,17.81,17.68,17.72,160
20170301|2016-11-11 11:30,11,17.715,17.715,17.605,17.64,172
20170301|2016-11-11 12:00,11,17.65,17.67,17.415,17.47,776
20170301|2016-11-11 12:30,11,17.465,17.485,17.265,17.375,336
20170301|2016-11-11 13:00,11,17.34,17.52,17.275,17.295,212
20170301|2016-11-11 13:30,11,17.31,17.405,17.31,17.375,87
20170301|2016-11-11 14:00,11,17.365,17.43,17.365,17.41,104
20170301|2016-11-11 14:30,11,17.415,17.45,17.4,17.43,156
20170301|2016-11-11 15:00,11,17.43,17.45,17.375,17.435,80
20170301|2016-11-11 15:30,11,17.415,17.465,17.41,17.45,11
20170301|2016-11-13 17:00,14,17.46,17.57,17.45,17.565,11
20170301|2016-11-13 17:30,14,17.565,17.565,17.55,17.55,3
20170301|2016-11-13 18:00,14,17.545,17.55,17.3,17.39,31
20170301|2016-11-13 18:30,14,17.335,17.365,17.335,17.36,6
20170301|2016-11-13 19:00,14,17.36,17.36,17.11,17.245,204
20170301|2016-11-13 19:30,14,17.26,17.335,17.26,17.305,81
20170301|2016-11-13 20:00,14,17.31,17.36,17.285,17.36,16
20170301|2016-11-13 20:30,14,17.34,17.375,17.33,17.33,89
20170301|2016-11-13 21:00,14,17.35,17.35,17.275,17.275,3
20170301|2016-11-13 21:30,14,17.29,17.32,17.29,17.315,26
20170301|2016-11-13 22:00,14,17.3,17.3,17.26,17.28,21
20170301|2016-11-13 22:30,14,17.31,17.315,17.305,17.315,12
20170301|2016-11-13 23:00,14,17.305,17.305,17.24,17.245,11
20170301|2016-11-13 23:30,14,17.21,17.29,17.205,17.29,113
20170301|2016-11-14 00:00,14,17.295,17.31,17.28,17.295,28
20170301|2016-11-14 00:30,14,17.295,17.3,17.275,17.29,34
20170301|2016-11-14 01:00,14,17.29,17.44,17.28,17.44,43
20170301|2016-11-14 01:30,14,17.395,17.5,17.395,17.435,58
20170301|2016-11-14 02:00,14,17.44,17.445,17.355,17.365,74
20170301|2016-11-14 02:30,14,17.345,17.4,17.25,17.395,72
20170301|2016-11-14 03:00,14,17.4,17.4,17.355,17.365,12
20170301|2016-11-14 03:30,14,17.375,17.5,17.355,17.435,23
20170301|2016-11-14 04:00,14,17.445,17.445,17.2,17.325,35
20170301|2016-11-14 04:30,14,17.295,17.355,17.27,17.355,26
20170301|2016-11-14 05:00,14,17.355,17.355,17.27,17.285,14
20170301|2016-11-14 05:30,14,17.265,17.31,17.24,17.31,13
20170301|2016-11-14 06:00,14,17.295,17.305,17.255,17.3,103
20170301|2016-11-14 06:30,14,17.305,17.31,17.295,17.31,5
20170301|2016-11-14 07:00,14,17.235,17.33,17.2,17.33,111
20170301|2016-11-14 07:30,14,17.335,17.345,17.23,17.23,124
20170301|2016-11-14 08:00,14,17.235,17.235,17.06,17.15,246
20170301|2016-11-14 08:30,14,17.145,17.18,16.86,16.89,501
20170301|2016-11-14 09:00,14,16.875,17,16.81,16.895,369
20170301|2016-11-14 09:30,14,16.875,16.895,16.75,16.8,311
20170301|2016-11-14 10:00,14,16.795,16.865,16.71,16.86,243
20170301|2016-11-14 10:30,14,16.87,16.955,16.84,16.935,260
20170301|2016-11-14 11:00,14,16.935,16.99,16.91,16.975,133
20170301|2016-11-14 11:30,14,16.98,17.055,16.915,16.975,184
20170301|2016-11-14 12:00,14,16.96,17.01,16.94,16.97,317
20170301|2016-11-14 12:30,14,16.98,17.025,16.92,16.93,83
20170301|2016-11-14 13:00,14,16.935,16.945,16.905,16.91,58
20170301|2016-11-14 13:30,14,16.91,16.93,16.895,16.915,71
20170301|2016-11-14 14:00,14,16.92,16.955,16.91,16.94,36
20170301|2016-11-14 14:30,14,16.945,16.95,16.92,16.94,22
20170301|2016-11-14 15:00,14,16.945,16.995,16.945,16.99,15
20170301|2016-11-14 15:30,14,17,17.03,16.985,17.03,5
20170301|2016-11-14 17:00,15,17,17.025,16.995,17.015,12
20170301|2016-11-14 17:30,15,17.03,17.03,17.03,17.03,1
20170301|2016-11-14 18:00,15,17.04,17.135,17.04,17.135,17
20170301|2016-11-14 18:30,15,17.135,17.135,17.11,17.12,10
20170301|2016-11-14 19:00,15,17.11,17.19,17.11,17.185,44
20170301|2016-11-14 19:30,15,17.165,17.18,17.135,17.18,19
20170301|2016-11-14 20:00,15,17.18,17.18,17.12,17.13,8
20170301|2016-11-14 20:30,15,17.12,17.12,17.115,17.115,12
20170301|2016-11-14 21:00,15,17.13,17.13,17.115,17.125,14
20170301|2016-11-14 21:30,15,17.12,17.12,17.12,17.12,1
20170301|2016-11-14 22:00,15,17.115,17.125,17.115,17.125,12
20170301|2016-11-14 22:30,15,17.1,17.1,17.065,17.085,12
20170301|2016-11-14 23:00,15,17.1,17.1,17.1,17.1,1
20170301|2016-11-14 23:30,15,17.06,17.07,17.005,17.02,20
20170301|2016-11-15 00:00,15,17.05,17.1,17.05,17.08,3
20170301|2016-11-15 00:30,15,17.1,17.1,17.095,17.095,6
20170301|2016-11-15 01:00,15,17.12,17.12,17.1,17.1,2
20170301|2016-11-15 01:30,15,17.095,17.095,17.04,17.04,4
20170301|2016-11-15 02:00,15,17.055,17.145,17.055,17.14,36
20170301|2016-11-15 02:30,15,17.11,17.165,17.11,17.14,23
20170301|2016-11-15 03:00,15,17.135,17.15,17.115,17.145,10
20170301|2016-11-15 03:30,15,17.115,17.15,17.115,17.15,5
20170301|2016-11-15 04:30,15,17.09,17.14,17.09,17.105,13
20170301|2016-11-15 05:00,15,17.105,17.105,17.09,17.095,4
20170301|2016-11-15 05:30,15,17.075,17.075,17.075,17.075,2
20170301|2016-11-15 06:00,15,17.06,17.07,17.04,17.055,36
20170301|2016-11-15 06:30,15,17.03,17.035,16.95,17.025,42
20170301|2016-11-15 07:00,15,17.015,17.055,16.97,16.975,77
20170301|2016-11-15 07:30,15,16.96,17.075,16.925,17.015,194
20170301|2016-11-15 08:00,15,17,17.05,16.955,17,181
20170301|2016-11-15 08:30,15,16.985,17.155,16.97,17.155,214
20170301|2016-11-15 09:00,15,17.115,17.23,17.105,17.12,147
20170301|2016-11-15 09:30,15,17.115,17.175,17.115,17.17,110
20170301|2016-11-15 10:00,15,17.17,17.22,17.1,17.2,93
20170301|2016-11-15 10:30,15,17.195,17.195,17.135,17.145,145
20170301|2016-11-15 11:00,15,17.15,17.155,17.12,17.15,40
20170301|2016-11-15 11:30,15,17.125,17.18,17.12,17.16,41
20170301|2016-11-15 12:00,15,17.155,17.18,17.12,17.14,465
20170301|2016-11-15 12:30,15,17.135,17.135,17.04,17.04,43
20170301|2016-11-15 13:00,15,17.07,17.12,17.07,17.105,25
20170301|2016-11-15 13:30,15,17.105,17.13,17.08,17.12,25
20170301|2016-11-15 14:00,15,17.115,17.135,17.115,17.135,11
20170301|2016-11-15 14:30,15,17.135,17.175,17.13,17.17,28
20170301|2016-11-15 15:00,15,17.17,17.17,17.165,17.17,9
20170301|2016-11-15 17:00,16,17.16,17.16,17.16,17.16,3
20170301|2016-11-15 18:00,16,17.19,17.19,17.185,17.185,2
20170301|2016-11-15 19:00,16,17.21,17.23,17.195,17.225,13
20170301|2016-11-15 19:30,16,17.255,17.33,17.255,17.29,102
20170301|2016-11-15 20:00,16,17.325,17.325,17.295,17.295,6
20170301|2016-11-15 20:30,16,17.285,17.305,17.28,17.305,11
20170301|2016-11-15 21:00,16,17.31,17.31,17.275,17.28,8
20170301|2016-11-15 21:30,16,17.285,17.285,17.265,17.265,3
20170301|2016-11-15 22:00,16,17.285,17.285,17.25,17.275,15
20170301|2016-11-15 22:30,16,17.245,17.245,17.22,17.22,3
20170301|2016-11-15 23:00,16,17.225,17.24,17.215,17.24,8
20170301|2016-11-15 23:30,16,17.235,17.255,17.235,17.255,42
20170301|2016-11-16 00:00,16,17.265,17.275,17.26,17.275,3
20170301|2016-11-16 00:30,16,17.29,17.29,17.235,17.24,63
20170301|2016-11-16 01:00,16,17.24,17.24,17.17,17.18,33
20170301|2016-11-16 01:30,16,17.155,17.155,17.065,17.125,40
20170301|2016-11-16 02:00,16,17.13,17.14,17.095,17.115,61
20170301|2016-11-16 02:30,16,17.12,17.15,17.115,17.145,38
20170301|2016-11-16 03:00,16,17.15,17.17,17.125,17.125,12
20170301|2016-11-16 03:30,16,17.145,17.145,17.135,17.145,34
20170301|2016-11-16 04:00,16,17.11,17.11,17.065,17.065,7
20170301|2016-11-16 04:30,16,17.075,17.115,17.03,17.115,55
20170301|2016-11-16 05:00,16,17.12,17.12,17.075,17.08,13
20170301|2016-11-16 05:30,16,17.07,17.085,17.025,17.025,34
20170301|2016-11-16 06:00,16,17.035,17.08,16.99,17.08,95
20170301|2016-11-16 06:30,16,17.095,17.115,17.06,17.115,24
20170301|2016-11-16 07:00,16,17.115,17.13,17.065,17.115,187
20170301|2016-11-16 07:30,16,17.115,17.15,17.085,17.12,210
20170301|2016-11-16 08:00,16,17.125,17.18,17.1,17.175,241
20170301|2016-11-16 08:30,16,17.17,17.17,17.04,17.05,354
20170301|2016-11-16 09:00,16,17.055,17.085,16.955,16.965,447
20170301|2016-11-16 09:30,16,16.975,17.01,16.965,16.98,255
20170301|2016-11-16 10:00,16,16.97,17.015,16.955,16.99,262
20170301|2016-11-16 10:30,16,16.99,17.055,16.99,17.05,191
20170301|2016-11-16 11:00,16,17.04,17.1,17.04,17.09,109
20170301|2016-11-16 11:30,16,17.08,17.1,17.06,17.07,80
20170301|2016-11-16 12:00,16,17.06,17.075,17.02,17.035,420
20170301|2016-11-16 12:30,16,17.04,17.05,16.99,17.02,82
20170301|2016-11-16 13:00,16,17.015,17.045,17,17,84
20170301|2016-11-16 13:30,16,17.01,17.05,17.01,17.03,53
20170301|2016-11-16 14:00,16,17.04,17.055,17.03,17.055,36
20170301|2016-11-16 14:30,16,17.05,17.05,17.035,17.05,32
20170301|2016-11-16 15:00,16,17.05,17.05,17.05,17.05,2
20170301|2016-11-16 15:30,16,17.05,17.075,17.05,17.075,4
20170301|2016-11-16 17:00,17,17.07,17.075,17.07,17.075,3
20170301|2016-11-16 17:30,17,17.085,17.09,17.085,17.09,5
20170301|2016-11-16 18:00,17,17.07,17.085,17.07,17.085,3
20170301|2016-11-16 18:30,17,17.105,17.105,17.085,17.085,3
20170301|2016-11-16 19:00,17,17.07,17.09,17.035,17.05,69
20170301|2016-11-16 19:30,17,17.05,17.075,17.05,17.075,10
20170301|2016-11-16 20:00,17,17.065,17.065,17.045,17.05,17
20170301|2016-11-16 20:30,17,17.06,17.07,17.06,17.07,73
20170301|2016-11-16 21:00,17,17.075,17.085,17.065,17.07,74
20170301|2016-11-16 21:30,17,17.055,17.06,17.055,17.06,5
20170301|2016-11-16 22:00,17,17.04,17.055,17.04,17.045,6
20170301|2016-11-16 22:30,17,17.045,17.045,17.035,17.045,3
20170301|2016-11-16 23:00,17,17.055,17.055,17.055,17.055,2
20170301|2016-11-16 23:30,17,17.075,17.075,17.06,17.065,39
20170301|2016-11-17 00:00,17,17.055,17.06,17.055,17.06,3
20170301|2016-11-17 00:30,17,17.05,17.055,17.02,17.03,19
20170301|2016-11-17 01:00,17,17.03,17.04,17.015,17.04,26
20170301|2016-11-17 01:30,17,17.045,17.1,17.025,17.1,16
20170301|2016-11-17 02:00,17,17.1,17.175,17.1,17.145,94
20170301|2016-11-17 02:30,17,17.135,17.155,17.125,17.15,43
20170301|2016-11-17 03:00,17,17.13,17.135,17.11,17.13,16
20170301|2016-11-17 03:30,17,17.13,17.145,17.13,17.145,3
20170301|2016-11-17 04:00,17,17.125,17.125,17.105,17.115,9
20170301|2016-11-17 04:30,17,17.145,17.17,17.14,17.155,9
20170301|2016-11-17 05:00,17,17.15,17.16,17.15,17.15,7
20170301|2016-11-17 05:30,17,17.15,17.15,17.135,17.135,33
20170301|2016-11-17 06:00,17,17.12,17.13,17.085,17.115,41
20170301|2016-11-17 06:30,17,17.115,17.13,17.09,17.11,48
20170301|2016-11-17 07:00,17,17.1,17.12,17.045,17.08,220
20170301|2016-11-17 07:30,17,17.08,17.1,16.985,17.03,195
20170301|2016-11-17 08:00,17,17.03,17.1,17.025,17.08,110
20170301|2016-11-17 08:30,17,17.08,17.105,17.045,17.07,142
20170301|2016-11-17 09:00,17,17.07,17.145,17.03,17.055,269
20170301|2016-11-17 09:30,17,17.055,17.09,17.02,17.085,205
20170301|2016-11-17 10:00,17,17.09,17.135,17.075,17.075,165
20170301|2016-11-17 10:30,17,17.065,17.065,17.01,17.03,185
20170301|2016-11-17 11:00,17,17.025,17.045,17.02,17.045,67
20170301|2016-11-17 11:30,17,17.04,17.045,16.88,16.9,443
20170301|2016-11-17 12:00,17,16.895,16.9,16.85,16.885,542
20170301|2016-11-17 12:30,17,16.885,16.885,16.735,16.76,135
20170301|2016-11-17 13:00,17,16.745,16.81,16.71,16.73,111
20170301|2016-11-17 13:30,17,16.745,16.78,16.73,16.735,61
20170301|2016-11-17 14:00,17,16.735,16.735,16.675,16.7,55
20170301|2016-11-17 14:30,17,16.705,16.795,16.7,16.785,46
20170301|2016-11-17 15:00,17,16.78,16.8,16.78,16.795,14
20170301|2016-11-17 15:30,17,16.76,16.76,16.76,16.76,1
20170301|2016-11-17 17:00,18,16.765,16.825,16.765,16.825,53
20170301|2016-11-17 17:30,18,16.795,16.795,16.755,16.755,6
20170301|2016-11-17 18:00,18,16.77,16.77,16.725,16.735,10
20170301|2016-11-17 18:30,18,16.74,16.76,16.715,16.76,19
20170301|2016-11-17 19:00,18,16.76,16.8,16.74,16.745,154
20170301|2016-11-17 19:30,18,16.74,16.745,16.645,16.66,162
20170301|2016-11-17 20:00,18,16.645,16.665,16.625,16.66,65
20170301|2016-11-17 20:30,18,16.66,16.69,16.65,16.66,34
20170301|2016-11-17 21:00,18,16.66,16.67,16.645,16.665,67
20170301|2016-11-17 21:30,18,16.685,16.7,16.67,16.7,68
20170301|2016-11-17 22:00,18,16.7,16.725,16.69,16.715,41
20170301|2016-11-17 22:30,18,16.715,16.72,16.705,16.72,5
20170301|2016-11-17 23:00,18,16.715,16.715,16.705,16.71,7
20170301|2016-11-17 23:30,18,16.7,16.7,16.655,16.675,46
20170301|2016-11-18 00:00,18,16.68,16.69,16.665,16.68,18
20170301|2016-11-18 00:30,18,16.7,16.735,16.695,16.7,86
20170301|2016-11-18 01:00,18,16.705,16.725,16.69,16.69,29
20170301|2016-11-18 01:30,18,16.68,16.695,16.64,16.67,82
20170301|2016-11-18 02:00,18,16.695,16.695,16.63,16.645,33
20170301|2016-11-18 02:30,18,16.635,16.695,16.605,16.68,68
20170301|2016-11-18 03:00,18,16.68,16.68,16.645,16.645,31
20170301|2016-11-18 03:30,18,16.65,16.65,16.55,16.57,82
20170301|2016-11-18 04:00,18,16.59,16.605,16.575,16.585,28
20170301|2016-11-18 04:30,18,16.57,16.59,16.52,16.59,62
20170301|2016-11-18 05:00,18,16.585,16.62,16.565,16.565,31
20170301|2016-11-18 05:30,18,16.565,16.685,16.565,16.67,65
20170301|2016-11-18 06:00,18,16.67,16.69,16.625,16.69,52
20170301|2016-11-18 06:30,18,16.685,16.73,16.63,16.68,118
20170301|2016-11-18 07:00,18,16.695,16.84,16.695,16.83,473
20170301|2016-11-18 07:30,18,16.825,16.835,16.705,16.73,284
20170301|2016-11-18 08:00,18,16.73,16.75,16.695,16.71,273
20170301|2016-11-18 08:30,18,16.715,16.795,16.7,16.725,223
20170301|2016-11-18 09:00,18,16.725,16.76,16.645,16.67,443
20170301|2016-11-18 09:30,18,16.67,16.67,16.53,16.56,523
20170301|2016-11-18 10:00,18,16.565,16.61,16.555,16.605,345
20170301|2016-11-18 10:30,18,16.61,16.675,16.61,16.67,292
20170301|2016-11-18 11:00,18,16.665,16.665,16.625,16.645,119
20170301|2016-11-18 11:30,18,16.66,16.665,16.61,16.62,184
20170301|2016-11-18 12:00,18,16.615,16.75,16.61,16.715,584
20170301|2016-11-18 12:30,18,16.715,16.72,16.695,16.715,22
20170301|2016-11-18 13:00,18,16.72,16.725,16.705,16.705,80
20170301|2016-11-18 13:30,18,16.71,16.71,16.68,16.685,31
20170301|2016-11-18 14:00,18,16.69,16.695,16.66,16.675,33
20170301|2016-11-18 14:30,18,16.67,16.67,16.655,16.67,24
20170301|2016-11-18 15:00,18,16.67,16.7,16.66,16.695,49
20170301|2016-11-18 15:30,18,16.685,16.685,16.64,16.65,12
20170301|2016-11-20 17:00,21,16.695,16.695,16.65,16.655,19
20170301|2016-11-20 17:30,21,16.65,16.65,16.63,16.64,10
20170301|2016-11-20 18:00,21,16.69,16.695,16.68,16.68,3
20170301|2016-11-20 18:30,21,16.705,16.72,16.69,16.69,13
20170301|2016-11-20 19:00,21,16.695,16.73,16.695,16.725,64
20170301|2016-11-20 19:30,21,16.735,16.775,16.725,16.75,61
20170301|2016-11-20 20:00,21,16.745,16.79,16.74,16.76,36
20170301|2016-11-20 20:30,21,16.765,16.785,16.74,16.74,467
20170301|2016-11-20 21:00,21,16.75,16.765,16.725,16.73,20
20170301|2016-11-20 21:30,21,16.735,16.735,16.7,16.725,26
20170301|2016-11-20 22:00,21,16.725,16.735,16.72,16.73,8
20170301|2016-11-20 22:30,21,16.715,16.725,16.715,16.725,2
20170301|2016-11-20 23:00,21,16.735,16.755,16.735,16.755,53
20170301|2016-11-20 23:30,21,16.755,16.795,16.755,16.775,73
20170301|2016-11-21 00:00,21,16.78,16.795,16.76,16.785,77
20170301|2016-11-21 00:30,21,16.785,16.805,16.775,16.8,53
20170301|2016-11-21 01:00,21,16.79,16.81,16.77,16.805,34
20170301|2016-11-21 01:30,21,16.82,16.82,16.795,16.815,83
20170301|2016-11-21 02:00,21,16.81,16.82,16.8,16.81,37
20170301|2016-11-21 02:30,21,16.81,16.83,16.78,16.83,51
20170301|2016-11-21 03:00,21,16.835,16.86,16.795,16.795,62
20170301|2016-11-21 03:30,21,16.8,16.8,16.775,16.79,21
20170301|2016-11-21 04:00,21,16.79,16.8,16.77,16.77,22
20170301|2016-11-21 04:30,21,16.785,16.79,16.78,16.785,11
20170301|2016-11-21 05:00,21,16.775,16.785,16.765,16.77,33
20170301|2016-11-21 05:30,21,16.78,16.8,16.78,16.78,21
20170301|2016-11-21 06:00,21,16.79,16.825,16.755,16.765,87
20170301|2016-11-21 06:30,21,16.755,16.78,16.755,16.765,39
20170301|2016-11-21 07:00,21,16.765,16.795,16.66,16.715,342
20170301|2016-11-21 07:30,21,16.72,16.75,16.715,16.74,200
20170301|2016-11-21 08:00,21,16.735,16.735,16.675,16.705,209
20170301|2016-11-21 08:30,21,16.7,16.81,16.695,16.74,336
20170301|2016-11-21 09:00,21,16.73,16.78,16.73,16.74,286
20170301|2016-11-21 09:30,21,16.735,16.755,16.685,16.69,341
20170301|2016-11-21 10:00,21,16.69,16.7,16.645,16.655,202
20170301|2016-11-21 10:30,21,16.655,16.675,16.63,16.67,219
20170301|2016-11-21 11:00,21,16.675,16.72,16.66,16.705,214
20170301|2016-11-21 11:30,21,16.705,16.705,16.655,16.665,147
20170301|2016-11-21 12:00,21,16.66,16.68,16.615,16.62,367
20170301|2016-11-21 12:30,21,16.62,16.645,16.615,16.63,66
20170301|2016-11-21 13:00,21,16.63,16.665,16.625,16.665,56
20170301|2016-11-21 13:30,21,16.66,16.685,16.65,16.68,91
20170301|2016-11-21 14:00,21,16.69,16.7,16.66,16.67,36
20170301|2016-11-21 14:30,21,16.67,16.685,16.655,16.675,61
20170301|2016-11-21 15:00,21,16.685,16.7,16.68,16.685,14
20170301|2016-11-21 15:30,21,16.68,16.685,16.68,16.68,9
20170301|2016-11-21 17:00,22,16.68,16.7,16.68,16.7,11
20170301|2016-11-21 17:30,22,16.715,16.79,16.715,16.775,30
20170301|2016-11-21 18:00,22,16.76,16.81,16.75,16.81,46
20170301|2016-11-21 18:30,22,16.8,16.8,16.77,16.79,33
20170301|2016-11-21 19:00,22,16.775,16.865,16.76,16.865,276
20170301|2016-11-21 19:30,22,16.87,16.955,16.86,16.93,192
20170301|2016-11-21 20:00,22,16.93,16.93,16.865,16.885,113
20170301|2016-11-21 20:30,22,16.89,16.895,16.85,16.865,83
20170301|2016-11-21 21:00,22,16.86,16.89,16.835,16.89,63
20170301|2016-11-21 21:30,22,16.9,16.905,16.87,16.89,36
20170301|2016-11-21 22:00,22,16.88,16.895,16.875,16.895,13
20170301|2016-11-21 22:30,22,16.895,16.9,16.895,16.9,16
20170301|2016-11-21 23:00,22,16.905,16.91,16.89,16.9,30
20170301|2016-11-21 23:30,22,16.895,16.975,16.895,16.945,185
20170301|2016-11-22 00:00,22,16.935,16.95,16.9,16.93,48
20170301|2016-11-22 00:30,22,16.93,16.935,16.84,16.86,87
20170301|2016-11-22 01:00,22,16.85,16.865,16.8,16.835,63
20170301|2016-11-22 01:30,22,16.84,16.92,16.835,16.905,31
20170301|2016-11-22 02:00,22,16.91,16.915,16.875,16.915,71
20170301|2016-11-22 02:30,22,16.92,16.97,16.915,16.935,94
20170301|2016-11-22 03:00,22,16.935,16.985,16.92,16.96,48
20170301|2016-11-22 03:30,22,16.955,16.965,16.915,16.915,138
20170301|2016-11-22 04:00,22,16.945,16.955,16.925,16.925,10
20170301|2016-11-22 04:30,22,16.92,16.93,16.88,16.88,58
20170301|2016-11-22 05:00,22,16.885,16.91,16.88,16.895,33
20170301|2016-11-22 05:30,22,16.91,16.915,16.86,16.86,31
20170301|2016-11-22 06:00,22,16.87,16.89,16.85,16.87,38
20170301|2016-11-22 06:30,22,16.89,16.89,16.845,16.855,62
20170301|2016-11-22 07:00,22,16.85,16.935,16.83,16.84,327
20170301|2016-11-22 07:30,22,16.845,16.85,16.785,16.815,267
20170301|2016-11-22 08:00,22,16.815,16.86,16.81,16.835,237
20170301|2016-11-22 08:30,22,16.83,16.845,16.735,16.765,707
20170301|2016-11-22 09:00,22,16.76,16.8,16.625,16.665,998
20170301|2016-11-22 09:30,22,16.675,16.71,16.635,16.695,408
20170301|2016-11-22 10:00,22,16.7,16.725,16.68,16.705,374
20170301|2016-11-22 10:30,22,16.705,16.76,16.7,16.735,218
20170301|2016-11-22 11:00,22,16.745,16.835,16.735,16.8,292
20170301|2016-11-22 11:30,22,16.8,16.82,16.785,16.805,118
20170301|2016-11-22 12:00,22,16.81,16.81,16.725,16.75,536
20170301|2016-11-22 12:30,22,16.745,16.765,16.725,16.745,101
20170301|2016-11-22 13:00,22,16.745,16.75,16.705,16.705,76
20170301|2016-11-22 13:30,22,16.715,16.725,16.69,16.715,26
20170301|2016-11-22 14:00,22,16.705,16.73,16.705,16.725,20
20170301|2016-11-22 14:30,22,16.735,16.75,16.725,16.75,68
20170301|2016-11-22 15:00,22,16.745,16.75,16.73,16.735,11
20170301|2016-11-22 15:30,22,16.74,16.74,16.725,16.73,10
20170301|2016-11-22 17:00,23,16.755,16.77,16.745,16.765,24
20170301|2016-11-22 17:30,23,16.765,16.765,16.76,16.765,15
20170301|2016-11-22 18:00,23,16.755,16.79,16.755,16.78,36
20170301|2016-11-22 18:30,23,16.765,16.77,16.75,16.765,15
20170301|2016-11-22 19:00,23,16.745,16.765,16.725,16.765,135
20170301|2016-11-22 19:30,23,16.77,16.795,16.76,16.795,49
20170301|2016-11-22 20:00,23,16.79,16.795,16.78,16.79,24
20170301|2016-11-22 20:30,23,16.795,16.82,16.79,16.82,79
20170301|2016-11-22 21:00,23,16.825,16.83,16.8,16.805,100
20170301|2016-11-22 21:30,23,16.795,16.795,16.77,16.78,36
20170301|2016-11-22 22:00,23,16.77,16.775,16.745,16.76,44
20170301|2016-11-22 22:30,23,16.755,16.765,16.75,16.765,12
20170301|2016-11-22 23:00,23,16.755,16.77,16.755,16.77,9
20170301|2016-11-22 23:30,23,16.765,16.785,16.705,16.715,118
20170301|2016-11-23 00:00,23,16.725,16.745,16.71,16.74,53
20170301|2016-11-23 00:30,23,16.745,16.76,16.745,16.76,53
20170301|2016-11-23 01:00,23,16.76,16.765,16.74,16.755,33
20170301|2016-11-23 01:30,23,16.755,16.755,16.73,16.73,27
20170301|2016-11-23 02:00,23,16.735,16.735,16.705,16.715,83
20170301|2016-11-23 02:30,23,16.715,16.76,16.66,16.75,204
20170301|2016-11-23 03:00,23,16.745,16.765,16.715,16.73,87
20170301|2016-11-23 03:30,23,16.73,16.76,16.72,16.76,23
20170301|2016-11-23 04:00,23,16.745,16.745,16.71,16.74,45
20170301|2016-11-23 04:30,23,16.74,16.74,16.715,16.72,74
20170301|2016-11-23 05:00,23,16.715,16.74,16.715,16.725,40
20170301|2016-11-23 05:30,23,16.725,16.735,16.685,16.695,72
20170301|2016-11-23 06:00,23,16.69,16.69,16.64,16.66,190
20170301|2016-11-23 06:30,23,16.655,16.69,16.63,16.64,112
20170301|2016-11-23 07:00,23,16.645,16.655,16.565,16.61,557
20170301|2016-11-23 07:30,23,16.6,16.6,16.43,16.435,1288
20170301|2016-11-23 08:00,23,16.425,16.44,16.265,16.435,1504
20170301|2016-11-23 08:30,23,16.42,16.42,16.32,16.34,575
20170301|2016-11-23 09:00,23,16.335,16.375,16.265,16.27,976
20170301|2016-11-23 09:30,23,16.28,16.345,16.25,16.34,759
20170301|2016-11-23 10:00,23,16.345,16.505,16.345,16.41,976
20170301|2016-11-23 10:30,23,16.415,16.505,16.405,16.43,547
20170301|2016-11-23 11:00,23,16.43,16.48,16.415,16.48,270
20170301|2016-11-23 11:30,23,16.48,16.525,16.46,16.49,378
20170301|2016-11-23 12:00,23,16.485,16.53,16.47,16.49,1000
20170301|2016-11-23 12:30,23,16.48,16.545,16.475,16.49,159
20170301|2016-11-23 13:00,23,16.475,16.515,16.44,16.48,147
20170301|2016-11-23 13:30,23,16.47,16.48,16.445,16.455,61
20170301|2016-11-23 14:00,23,16.45,16.475,16.445,16.455,85
20170301|2016-11-23 14:30,23,16.455,16.46,16.435,16.44,58
20170301|2016-11-23 15:00,23,16.435,16.475,16.435,16.445,29
20170301|2016-11-23 15:30,23,16.445,16.445,16.425,16.435,18
20170301|2016-11-23 17:00,25,16.475,16.485,16.43,16.43,21
20170301|2016-11-23 17:30,25,16.43,16.445,16.39,16.445,25
20170301|2016-11-23 18:00,25,16.435,16.435,16.375,16.395,52
20170301|2016-11-23 18:30,25,16.385,16.395,16.365,16.38,31
20170301|2016-11-23 19:00,25,16.39,16.405,16.32,16.365,208
20170301|2016-11-23 19:30,25,16.365,16.395,16.35,16.37,118
20170301|2016-11-23 20:00,25,16.395,16.4,16.335,16.375,128
20170301|2016-11-23 20:30,25,16.37,16.39,16.34,16.345,246
20170301|2016-11-23 21:00,25,16.335,16.355,16.305,16.34,122
20170301|2016-11-23 21:30,25,16.355,16.375,16.355,16.365,31
20170301|2016-11-23 22:00,25,16.365,16.405,16.355,16.39,69
20170301|2016-11-23 22:30,25,16.39,16.41,16.375,16.385,32
20170301|2016-11-23 23:00,25,16.395,16.4,16.37,16.4,17
20170301|2016-11-23 23:30,25,16.385,16.395,16.375,16.39,136
20170301|2016-11-24 00:00,25,16.385,16.385,16.35,16.375,110
20170301|2016-11-24 00:30,25,16.375,16.395,16.35,16.38,224
20170301|2016-11-24 01:00,25,16.38,16.465,16.38,16.46,122
20170301|2016-11-24 01:30,25,16.44,16.45,16.36,16.38,139
20170301|2016-11-24 02:00,25,16.385,16.41,16.34,16.37,118
20170301|2016-11-24 02:30,25,16.38,16.44,16.37,16.42,98
20170301|2016-11-24 03:00,25,16.405,16.465,16.405,16.43,116
20170301|2016-11-24 03:30,25,16.435,16.46,16.415,16.45,82
20170301|2016-11-24 04:00,25,16.44,16.44,16.41,16.41,46
20170301|2016-11-24 04:30,25,16.4,16.445,16.4,16.445,26
20170301|2016-11-24 05:00,25,16.435,16.45,16.42,16.43,33
20170301|2016-11-24 05:30,25,16.42,16.43,16.37,16.4,172
20170301|2016-11-24 06:00,25,16.4,16.41,16.37,16.39,108
20170301|2016-11-24 06:30,25,16.385,16.385,16.36,16.38,96
20170301|2016-11-24 07:00,25,16.375,16.405,16.355,16.4,265
20170301|2016-11-24 07:30,25,16.41,16.455,16.395,16.425,182
20170301|2016-11-24 08:00,25,16.435,16.475,16.41,16.44,255
20170301|2016-11-24 08:30,25,16.455,16.48,16.435,16.46,163
20170301|2016-11-24 09:00,25,16.475,16.475,16.44,16.465,167
20170301|2016-11-24 09:30,25,16.47,16.48,16.425,16.43,227
20170301|2016-11-24 10:00,25,16.425,16.45,16.42,16.44,188
20170301|2016-11-24 10:30,25,16.43,16.445,16.405,16.41,36
20170301|2016-11-24 11:00,25,16.415,16.425,16.385,16.395,151
20170301|2016-11-24 11:30,25,16.385,16.4,16.35,16.4,140
20170301|2016-11-24 17:00,25,16.41,16.44,16.41,16.415,26
20170301|2016-11-24 17:30,25,16.435,16.44,16.42,16.42,7
20170301|2016-11-24 18:00,25,16.435,16.435,16.38,16.385,37
20170301|2016-11-24 18:30,25,16.39,16.4,16.36,16.36,37
20170301|2016-11-24 19:00,25,16.36,16.36,16.255,16.295,315
20170301|2016-11-24 19:30,25,16.29,16.33,16.25,16.25,181
20170301|2016-11-24 20:00,25,16.255,16.315,16.245,16.295,179
20170301|2016-11-24 20:30,25,16.295,16.35,16.29,16.335,193
20170301|2016-11-24 21:00,25,16.33,16.37,16.305,16.35,277
20170301|2016-11-24 21:30,25,16.35,16.38,16.35,16.37,55
20170301|2016-11-24 22:00,25,16.375,16.38,16.355,16.355,25
20170301|2016-11-24 22:30,25,16.37,16.37,16.34,16.36,33
20170301|2016-11-24 23:00,25,16.37,16.4,16.355,16.385,57
20170301|2016-11-24 23:30,25,16.39,16.44,16.39,16.43,293
20170301|2016-11-25 00:00,25,16.425,16.46,16.425,16.43,208
20170301|2016-11-25 00:30,25,16.44,16.47,16.425,16.45,484
20170301|2016-11-25 01:00,25,16.445,16.575,16.445,16.55,613
20170301|2016-11-25 01:30,25,16.54,16.54,16.475,16.495,221
20170301|2016-11-25 02:00,25,16.485,16.555,16.47,16.555,214
20170301|2016-11-25 02:30,25,16.555,16.595,16.51,16.515,350
20170301|2016-11-25 03:00,25,16.51,16.525,16.46,16.495,153
20170301|2016-11-25 03:30,25,16.495,16.52,16.47,16.515,82
20170301|2016-11-25 04:00,25,16.505,16.55,16.5,16.535,92
20170301|2016-11-25 04:30,25,16.515,16.58,16.515,16.55,86
20170301|2016-11-25 05:00,25,16.555,16.565,16.525,16.54,116
20170301|2016-11-25 05:30,25,16.545,16.555,16.49,16.5,107
20170301|2016-11-25 06:00,25,16.505,16.565,16.505,16.55,200
20170301|2016-11-25 06:30,25,16.545,16.56,16.52,16.52,125
20170301|2016-11-25 07:00,25,16.525,16.57,16.51,16.555,370
20170301|2016-11-25 07:30,25,16.56,16.59,16.525,16.585,380
20170301|2016-11-25 08:00,25,16.58,16.67,16.565,16.625,708
20170301|2016-11-25 08:30,25,16.635,16.64,16.56,16.57,594
20170301|2016-11-25 09:00,25,16.565,16.6,16.55,16.575,586
20170301|2016-11-25 09:30,25,16.57,16.625,16.57,16.605,382
20170301|2016-11-25 10:00,25,16.61,16.62,16.55,16.56,530
20170301|2016-11-25 10:30,25,16.56,16.58,16.505,16.575,598
20170301|2016-11-25 11:00,25,16.57,16.59,16.535,16.54,475
20170301|2016-11-25 11:30,25,16.545,16.56,16.52,16.55,358
20170301|2016-11-25 12:00,25,16.555,16.6,16.545,16.6,313
20170301|2016-11-25 12:30,25,16.59,16.61,16.58,16.585,141
20170301|2016-11-27 17:00,28,16.53,16.615,16.53,16.595,240
20170301|2016-11-27 17:30,28,16.595,16.625,16.555,16.615,125
20170301|2016-11-27 18:00,28,16.61,16.67,16.605,16.65,241
20170301|2016-11-27 18:30,28,16.645,16.74,16.645,16.725,381
20170301|2016-11-27 19:00,28,16.725,16.795,16.72,16.79,662
20170301|2016-11-27 19:30,28,16.79,16.875,16.79,16.875,895
20170301|2016-11-27 20:00,28,16.875,16.885,16.83,16.865,557
20170301|2016-11-27 20:30,28,16.865,16.92,16.835,16.855,780
20170301|2016-11-27 21:00,28,16.855,16.865,16.83,16.84,364
20170301|2016-11-27 21:30,28,16.84,16.85,16.82,16.82,149
20170301|2016-11-27 22:00,28,16.825,16.875,16.815,16.875,160
20170301|2016-11-27 22:30,28,16.875,16.895,16.875,16.895,616
20170301|2016-11-27 23:00,28,16.89,16.895,16.865,16.89,209
20170301|2016-11-27 23:30,28,16.895,16.945,16.86,16.885,823
20170301|2016-11-28 00:00,28,16.89,16.895,16.84,16.865,546
20170301|2016-11-28 00:30,28,16.87,16.89,16.845,16.86,209
20170301|2016-11-28 01:00,28,16.865,16.91,16.84,16.89,321
20170301|2016-11-28 01:30,28,16.89,16.93,16.88,16.905,364
20170301|2016-11-28 02:00,28,16.905,16.93,16.86,16.89,678
20170301|2016-11-28 02:30,28,16.88,16.92,16.83,16.835,618
20170301|2016-11-28 03:00,28,16.84,16.85,16.785,16.795,571
20170301|2016-11-28 03:30,28,16.805,16.82,16.75,16.79,585
20170301|2016-11-28 04:00,28,16.79,16.79,16.735,16.75,430
20170301|2016-11-28 04:30,28,16.76,16.805,16.715,16.775,408
20170301|2016-11-28 05:00,28,16.78,16.795,16.75,16.765,359
20170301|2016-11-28 05:30,28,16.76,16.775,16.72,16.76,454
20170301|2016-11-28 06:00,28,16.765,16.785,16.745,16.76,523
20170301|2016-11-28 06:30,28,16.76,16.77,16.69,16.73,647
20170301|2016-11-28 07:00,28,16.735,16.76,16.66,16.715,1213
20170301|2016-11-28 07:30,28,16.71,16.725,16.61,16.64,985
20170301|2016-11-28 08:00,28,16.645,16.68,16.635,16.65,817
20170301|2016-11-28 08:30,28,16.645,16.67,16.555,16.655,3912
20170301|2016-11-28 09:00,28,16.655,16.755,16.62,16.72,1520
20170301|2016-11-28 09:30,28,16.71,16.755,16.685,16.735,1261
20170301|2016-11-28 10:00,28,16.74,16.765,16.71,16.72,880
20170301|2016-11-28 10:30,28,16.715,16.715,16.645,16.655,640
20170301|2016-11-28 11:00,28,16.655,16.675,16.63,16.67,708
20170301|2016-11-28 11:30,28,16.67,16.675,16.605,16.66,1048
20170301|2016-11-28 12:00,28,16.66,16.695,16.655,16.675,936
20170301|2016-11-28 12:30,28,16.665,16.695,16.65,16.695,234
20170301|2016-11-28 13:00,28,16.7,16.715,16.67,16.675,293
20170301|2016-11-28 13:30,28,16.675,16.675,16.655,16.66,223
20170301|2016-11-28 14:00,28,16.66,16.69,16.65,16.67,288
20170301|2016-11-28 14:30,28,16.67,16.695,16.67,16.69,285
20170301|2016-11-28 15:00,28,16.69,16.71,16.685,16.695,123
20170301|2016-11-28 15:30,28,16.695,16.72,16.645,16.665,234
20170301|2016-11-28 17:00,29,16.69,16.75,16.69,16.74,300
20170301|2016-11-28 17:30,29,16.745,16.755,16.73,16.755,278
20170301|2016-11-28 18:00,29,16.76,16.765,16.73,16.755,370
20170301|2016-11-28 18:30,29,16.755,16.76,16.705,16.72,369
20170301|2016-11-28 19:00,29,16.72,16.72,16.64,16.68,896
20170301|2016-11-28 19:30,29,16.68,16.74,16.675,16.725,396
20170301|2016-11-28 20:00,29,16.73,16.74,16.705,16.72,481
20170301|2016-11-28 20:30,29,16.715,16.745,16.69,16.71,445
20170301|2016-11-28 21:00,29,16.705,16.715,16.64,16.655,694
20170301|2016-11-28 21:30,29,16.655,16.665,16.64,16.645,482
20170301|2016-11-28 22:00,29,16.65,16.68,16.635,16.665,235
20170301|2016-11-28 22:30,29,16.665,16.68,16.655,16.67,152
20170301|2016-11-28 23:00,29,16.67,16.68,16.665,16.665,155
20170301|2016-11-28 23:30,29,16.665,16.675,16.62,16.665,569
20170301|2016-11-29 00:00,29,16.665,16.695,16.66,16.69,275
20170301|2016-11-29 00:30,29,16.69,16.71,16.675,16.675,362
20170301|2016-11-29 01:00,29,16.68,16.69,16.655,16.66,390
20170301|2016-11-29 01:30,29,16.66,16.675,16.65,16.655,646
20170301|2016-11-29 02:00,29,16.655,16.685,16.635,16.675,928
20170301|2016-11-29 02:30,29,16.67,16.68,16.64,16.655,816
20170301|2016-11-29 03:00,29,16.66,16.66,16.495,16.55,2216
20170301|2016-11-29 03:30,29,16.55,16.61,16.545,16.585,667
20170301|2016-11-29 04:00,29,16.575,16.615,16.56,16.6,734
20170301|2016-11-29 04:30,29,16.595,16.615,16.59,16.605,303
20170301|2016-11-29 05:00,29,16.61,16.65,16.605,16.625,550
20170301|2016-11-29 05:30,29,16.62,16.635,16.605,16.61,442
20170301|2016-11-29 06:00,29,16.61,16.615,16.535,16.55,1475
20170301|2016-11-29 06:30,29,16.555,16.565,16.525,16.555,930
20170301|2016-11-29 07:00,29,16.555,16.565,16.515,16.545,1982
20170301|2016-11-29 07:30,29,16.545,16.55,16.47,16.485,4489
20170301|2016-11-29 08:00,29,16.48,16.54,16.475,16.495,2467
20170301|2016-11-29 08:30,29,16.49,16.595,16.475,16.545,3785
20170301|2016-11-29 09:00,29,16.54,16.625,16.505,16.595,3684
20170301|2016-11-29 09:30,29,16.595,16.68,16.59,16.64,2718
20170301|2016-11-29 10:00,29,16.645,16.645,16.58,16.6,1317
20170301|2016-11-29 10:30,29,16.6,16.665,16.6,16.66,953
20170301|2016-11-29 11:00,29,16.665,16.725,16.66,16.7,1572
20170301|2016-11-29 11:30,29,16.7,16.745,16.68,16.695,1193
20170301|2016-11-29 12:00,29,16.7,16.78,16.695,16.74,2617
20170301|2016-11-29 12:30,29,16.74,16.75,16.715,16.745,550
20170301|2016-11-29 13:00,29,16.745,16.755,16.705,16.71,974
20170301|2016-11-29 13:30,29,16.71,16.74,16.705,16.73,324
20170301|2016-11-29 14:00,29,16.72,16.73,16.705,16.715,224
20170301|2016-11-29 14:30,29,16.715,16.72,16.67,16.68,574
20170301|2016-11-29 15:00,29,16.68,16.69,16.675,16.675,134
20170301|2016-11-29 15:30,29,16.685,16.685,16.67,16.675,126
20170301|2016-11-29 17:00,30,16.69,16.725,16.685,16.72,164
20170301|2016-11-29 17:30,30,16.72,16.72,16.695,16.71,97
20170301|2016-11-29 18:00,30,16.705,16.74,16.695,16.73,287
20170301|2016-11-29 18:30,30,16.735,16.735,16.645,16.685,715
20170301|2016-11-29 19:00,30,16.685,16.705,16.665,16.7,870
20170301|2016-11-29 19:30,30,16.695,16.775,16.68,16.77,1628
20170301|2016-11-29 20:00,30,16.765,16.82,16.74,16.76,1354
20170301|2016-11-29 20:30,30,16.76,16.765,16.705,16.71,681
20170301|2016-11-29 21:00,30,16.71,16.715,16.665,16.675,970
20170301|2016-11-29 21:30,30,16.675,16.705,16.675,16.685,204
20170301|2016-11-29 22:00,30,16.685,16.7,16.645,16.68,586
20170301|2016-11-29 22:30,30,16.675,16.7,16.665,16.7,252
20170301|2016-11-29 23:00,30,16.69,16.71,16.69,16.7,164
20170301|2016-11-29 23:30,30,16.7,16.785,16.695,16.745,1208
20170301|2016-11-30 00:00,30,16.745,16.77,16.72,16.755,668
20170301|2016-11-30 00:30,30,16.745,16.77,16.74,16.745,288
20170301|2016-11-30 01:00,30,16.75,16.76,16.735,16.755,321
20170301|2016-11-30 01:30,30,16.755,16.775,16.745,16.755,328
20170301|2016-11-30 02:00,30,16.755,16.8,16.725,16.775,877
20170301|2016-11-30 02:30,30,16.775,16.83,16.77,16.785,932
20170301|2016-11-30 03:00,30,16.79,16.8,16.735,16.745,681
20170301|2016-11-30 03:30,30,16.745,16.76,16.725,16.74,435
20170301|2016-11-30 04:00,30,16.74,16.79,16.725,16.74,796
20170301|2016-11-30 04:30,30,16.735,16.745,16.71,16.74,726
20170301|2016-11-30 05:00,30,16.735,16.75,16.72,16.74,368
20170301|2016-11-30 05:30,30,16.74,16.75,16.705,16.71,445
20170301|2016-11-30 06:00,30,16.71,16.735,16.685,16.7,1409
20170301|2016-11-30 06:30,30,16.705,16.72,16.69,16.71,582
20170301|2016-11-30 07:00,30,16.71,16.745,16.65,16.675,2507
20170301|2016-11-30 07:30,30,16.68,16.8,16.675,16.765,3180
20170301|2016-11-30 08:00,30,16.77,16.775,16.61,16.69,4415
20170301|2016-11-30 08:30,30,16.69,16.73,16.605,16.65,3595
20170301|2016-11-30 09:00,30,16.65,16.655,16.53,16.595,4791
20170301|2016-11-30 09:30,30,16.595,16.695,16.585,16.64,3147
20170301|2016-11-30 10:00,30,16.64,16.645,16.505,16.545,4736
20170301|2016-11-30 10:30,30,16.545,16.575,16.5,16.555,2171
20170301|2016-11-30 11:00,30,16.555,16.58,16.515,16.525,1395
20170301|2016-11-30 11:30,30,16.53,16.565,16.525,16.555,1319
20170301|2016-11-30 12:00,30,16.555,16.555,16.465,16.5,3670
20170301|2016-11-30 12:30,30,16.505,16.57,16.505,16.555,973
20170301|2016-11-30 13:00,30,16.555,16.575,16.525,16.53,529
20170301|2016-11-30 13:30,30,16.53,16.58,16.53,16.555,679
20170301|2016-11-30 14:00,30,16.555,16.57,16.55,16.56,365
20170301|2016-11-30 14:30,30,16.56,16.565,16.55,16.56,330
20170301|2016-11-30 15:00,30,16.555,16.57,16.55,16.56,139
20170301|2016-11-30 15:30,30,16.57,16.57,16.55,16.56,179
20170301|2016-11-30 17:00,1,16.555,16.6,16.555,16.59,138
20170301|2016-11-30 17:30,1,16.585,16.585,16.535,16.555,210
20170301|2016-11-30 18:00,1,16.555,16.57,16.545,16.555,264
20170301|2016-11-30 18:30,1,16.55,16.555,16.44,16.465,1290
20170301|2016-11-30 19:00,1,16.47,16.52,16.3,16.375,3511
20170301|2016-11-30 19:30,1,16.375,16.41,16.35,16.405,1904
20170301|2016-11-30 20:00,1,16.4,16.41,16.37,16.4,440
20170301|2016-11-30 20:30,1,16.39,16.465,16.39,16.445,773
20170301|2016-11-30 21:00,1,16.45,16.48,16.445,16.475,566
20170301|2016-11-30 21:30,1,16.47,16.48,16.455,16.46,256
20170301|2016-11-30 22:00,1,16.465,16.49,16.465,16.47,122
20170301|2016-11-30 22:30,1,16.475,16.485,16.455,16.485,137
20170301|2016-11-30 23:00,1,16.485,16.555,16.48,16.535,765
20170301|2016-11-30 23:30,1,16.535,16.59,16.525,16.58,1148
20170301|2016-12-01 00:00,1,16.585,16.635,16.565,16.62,1072
20170301|2016-12-01 00:30,1,16.62,16.625,16.575,16.59,486
20170301|2016-12-01 01:00,1,16.585,16.6,16.555,16.565,564
20170301|2016-12-01 01:30,1,16.565,16.595,16.53,16.55,545
20170301|2016-12-01 02:00,1,16.555,16.57,16.49,16.515,674
20170301|2016-12-01 02:30,1,16.51,16.54,16.46,16.47,1036
20170301|2016-12-01 03:00,1,16.465,16.515,16.46,16.465,799
20170301|2016-12-01 03:30,1,16.465,16.475,16.385,16.43,1498
20170301|2016-12-01 04:00,1,16.425,16.44,16.405,16.435,595
20170301|2016-12-01 04:30,1,16.435,16.445,16.36,16.365,632
20170301|2016-12-01 05:00,1,16.37,16.4,16.36,16.39,547
20170301|2016-12-01 05:30,1,16.39,16.405,16.365,16.39,480
20170301|2016-12-01 06:00,1,16.385,16.45,16.355,16.43,1723
20170301|2016-12-01 06:30,1,16.43,16.44,16.41,16.415,538
20170301|2016-12-01 07:00,1,16.415,16.51,16.415,16.475,2169
20170301|2016-12-01 07:30,1,16.48,16.53,16.455,16.515,2461
20170301|2016-12-01 08:00,1,16.52,16.52,16.385,16.41,2889
20170301|2016-12-01 08:30,1,16.405,16.46,16.355,16.365,3337
20170301|2016-12-01 09:00,1,16.365,16.505,16.345,16.47,4024
20170301|2016-12-01 09:30,1,16.47,16.535,16.43,16.52,2751
20170301|2016-12-01 10:00,1,16.52,16.595,16.495,16.555,2705
20170301|2016-12-01 10:30,1,16.56,16.595,16.535,16.55,1515
20170301|2016-12-01 11:00,1,16.555,16.555,16.48,16.49,1280
20170301|2016-12-01 11:30,1,16.49,16.525,16.465,16.515,1436
20170301|2016-12-01 12:00,1,16.51,16.54,16.445,16.525,3158
20170301|2016-12-01 12:30,1,16.53,16.655,16.53,16.64,1495
20170301|2016-12-01 13:00,1,16.645,16.735,16.615,16.73,1711
20170301|2016-12-01 13:30,1,16.73,16.735,16.605,16.615,1444
20170301|2016-12-01 14:00,1,16.61,16.615,16.56,16.565,997
20170301|2016-12-01 14:30,1,16.565,16.59,16.56,16.565,430
20170301|2016-12-01 15:00,1,16.56,16.59,16.555,16.58,145
20170301|2016-12-01 15:30,1,16.575,16.58,16.56,16.56,145
20170301|2016-12-01 17:00,2,16.585,16.605,16.565,16.6,153
20170301|2016-12-01 17:30,2,16.595,16.635,16.595,16.625,185
20170301|2016-12-01 18:00,2,16.62,16.67,16.615,16.67,739
20170301|2016-12-01 18:30,2,16.67,16.68,16.64,16.64,308
20170301|2016-12-01 19:00,2,16.64,16.74,16.625,16.71,1491
20170301|2016-12-01 19:30,2,16.71,16.715,16.66,16.665,690
20170301|2016-12-01 20:00,2,16.66,16.685,16.645,16.68,362
20170301|2016-12-01 20:30,2,16.68,16.685,16.635,16.645,276
20170301|2016-12-01 21:00,2,16.64,16.655,16.615,16.635,274
20170301|2016-12-01 21:30,2,16.645,16.65,16.62,16.63,293
20170301|2016-12-01 22:00,2,16.635,16.67,16.635,16.66,232
20170301|2016-12-01 22:30,2,16.66,16.665,16.62,16.62,141
20170301|2016-12-01 23:00,2,16.62,16.63,16.615,16.625,240
20170301|2016-12-01 23:30,2,16.62,16.65,16.6,16.61,410
20170301|2016-12-02 00:00,2,16.61,16.61,16.565,16.57,535
20170301|2016-12-02 00:30,2,16.57,16.61,16.57,16.605,346
20170301|2016-12-02 01:00,2,16.605,16.635,16.595,16.605,488
20170301|2016-12-02 01:30,2,16.61,16.62,16.565,16.62,550
20170301|2016-12-02 02:00,2,16.61,16.63,16.585,16.61,741
20170301|2016-12-02 02:30,2,16.605,16.63,16.59,16.63,564
20170301|2016-12-02 03:00,2,16.635,16.64,16.585,16.61,438
20170301|2016-12-02 03:30,2,16.605,16.605,16.515,16.515,1026
20170301|2016-12-02 04:00,2,16.52,16.525,16.45,16.465,1240
20170301|2016-12-02 04:30,2,16.46,16.475,16.45,16.475,396
20170301|2016-12-02 05:00,2,16.47,16.475,16.425,16.43,587
20170301|2016-12-02 05:30,2,16.435,16.445,16.375,16.43,1135
20170301|2016-12-02 06:00,2,16.435,16.48,16.435,16.47,1028
20170301|2016-12-02 06:30,2,16.475,16.475,16.44,16.44,553
20170301|2016-12-02 07:00,2,16.445,16.5,16.435,16.465,1994
20170301|2016-12-02 07:30,2,16.465,16.58,16.395,16.47,8795
20170301|2016-12-02 08:00,2,16.465,16.625,16.455,16.61,4928
20170301|2016-12-02 08:30,2,16.605,16.69,16.58,16.675,4100
20170301|2016-12-02 09:00,2,16.68,16.835,16.665,16.76,7439
20170301|2016-12-02 09:30,2,16.76,16.805,16.715,16.725,3335
20170301|2016-12-02 10:00,2,16.73,16.8,16.73,16.77,2082
20170301|2016-12-02 10:30,2,16.775,16.795,16.73,16.78,1378
20170301|2016-12-02 11:00,2,16.775,16.87,16.765,16.835,2546
20170301|2016-12-02 11:30,2,16.835,16.85,16.81,16.825,1182
20170301|2016-12-02 12:00,2,16.82,16.855,16.805,16.83,2032
20170301|2016-12-02 12:30,2,16.825,16.83,16.77,16.78,1018
20170301|2016-12-02 13:00,2,16.775,16.79,16.71,16.73,1335
20170301|2016-12-02 13:30,2,16.725,16.75,16.72,16.735,604
20170301|2016-12-02 14:00,2,16.74,16.775,16.73,16.755,414
20170301|2016-12-02 14:30,2,16.75,16.765,16.735,16.75,612
20170301|2016-12-02 15:00,2,16.75,16.755,16.735,16.755,142
20170301|2016-12-02 15:30,2,16.755,16.815,16.75,16.8,281
20170301|2016-12-04 17:00,5,17.035,17.05,16.99,16.995,220
20170301|2016-12-04 17:30,5,16.995,17,16.8,16.865,1564
20170301|2016-12-04 18:00,5,16.86,16.885,16.81,16.84,653
20170301|2016-12-04 18:30,5,16.845,16.955,16.835,16.91,1165
20170301|2016-12-04 19:00,5,16.91,16.93,16.75,16.805,2296
20170301|2016-12-04 19:30,5,16.805,16.81,16.66,16.735,1544
20170301|2016-12-04 20:00,5,16.735,16.77,16.71,16.77,575
20170301|2016-12-04 20:30,5,16.775,16.79,16.74,16.78,414
20170301|2016-12-04 21:00,5,16.78,16.81,16.765,16.805,314
20170301|2016-12-04 21:30,5,16.8,16.815,16.765,16.775,279
20170301|2016-12-04 22:00,5,16.78,16.78,16.74,16.76,341
20170301|2016-12-04 22:30,5,16.765,16.795,16.76,16.775,278
20170301|2016-12-04 23:00,5,16.775,16.82,16.775,16.815,246
20170301|2016-12-04 23:30,5,16.815,16.825,16.795,16.815,311
20170301|2016-12-05 00:00,5,16.82,16.83,16.775,16.775,517
20170301|2016-12-05 00:30,5,16.775,16.795,16.75,16.755,609
20170301|2016-12-05 01:00,5,16.76,16.765,16.675,16.71,1212
20170301|2016-12-05 01:30,5,16.715,16.73,16.68,16.715,580
20170301|2016-12-05 02:00,5,16.715,16.745,16.61,16.63,1684
20170301|2016-12-05 02:30,5,16.63,16.67,16.545,16.615,2083
20170301|2016-12-05 03:00,5,16.62,16.645,16.59,16.64,619
20170301|2016-12-05 03:30,5,16.64,16.65,16.61,16.63,408
20170301|2016-12-05 04:00,5,16.63,16.64,16.6,16.63,372
20170301|2016-12-05 04:30,5,16.63,16.645,16.61,16.64,333
20170301|2016-12-05 05:00,5,16.635,16.675,16.61,16.67,436
20170301|2016-12-05 05:30,5,16.67,16.705,16.66,16.665,603
20170301|2016-12-05 06:00,5,16.665,16.745,16.665,16.715,939
20170301|2016-12-05 06:30,5,16.715,16.73,16.695,16.725,407
20170301|2016-12-05 07:00,5,16.725,16.79,16.72,16.725,1756
20170301|2016-12-05 07:30,5,16.725,16.73,16.635,16.665,2255
20170301|2016-12-05 08:00,5,16.665,16.685,16.645,16.655,1290
20170301|2016-12-05 08:30,5,16.655,16.705,16.65,16.695,2400
20170301|2016-12-05 09:00,5,16.69,16.69,16.58,16.63,4005
20170301|2016-12-05 09:30,5,16.625,16.73,16.615,16.73,2921
20170301|2016-12-05 10:00,5,16.735,16.795,16.705,16.78,1949
20170301|2016-12-05 10:30,5,16.78,16.81,16.755,16.775,1795
20170301|2016-12-05 11:00,5,16.775,16.805,16.755,16.805,859
20170301|2016-12-05 11:30,5,16.805,16.93,16.8,16.9,3033
20170301|2016-12-05 12:00,5,16.9,16.92,16.87,16.885,2169
20170301|2016-12-05 12:30,5,16.885,16.885,16.79,16.825,991
20170301|2016-12-05 13:00,5,16.83,16.85,16.76,16.76,617
20170301|2016-12-05 13:30,5,16.765,16.81,16.76,16.79,413
20170301|2016-12-05 14:00,5,16.79,16.805,16.785,16.795,202
20170301|2016-12-05 14:30,5,16.795,16.805,16.775,16.805,375
20170301|2016-12-05 15:00,5,16.805,16.82,16.8,16.82,156
20170301|2016-12-05 15:30,5,16.815,16.82,16.8,16.81,126
20170301|2016-12-05 17:00,6,16.79,16.815,16.785,16.815,187
20170301|2016-12-05 17:30,6,16.815,16.82,16.795,16.81,98
20170301|2016-12-05 18:00,6,16.81,16.865,16.8,16.855,541
20170301|2016-12-05 18:30,6,16.86,16.88,16.835,16.87,366
20170301|2016-12-05 19:00,6,16.87,16.93,16.865,16.905,1331
20170301|2016-12-05 19:30,6,16.91,16.93,16.9,16.91,825
20170301|2016-12-05 20:00,6,16.91,16.955,16.91,16.915,486
20170301|2016-12-05 20:30,6,16.915,16.93,16.895,16.925,496
20170301|2016-12-05 21:00,6,16.925,16.955,16.905,16.915,651
20170301|2016-12-05 21:30,6,16.915,16.925,16.87,16.885,815
20170301|2016-12-05 22:00,6,16.89,16.91,16.87,16.895,264
20170301|2016-12-05 22:30,6,16.895,16.905,16.875,16.875,335
20170301|2016-12-05 23:00,6,16.875,16.91,16.87,16.905,282
20170301|2016-12-05 23:30,6,16.9,16.92,16.825,16.835,887
20170301|2016-12-06 00:00,6,16.835,16.85,16.81,16.82,576
20170301|2016-12-06 00:30,6,16.825,16.85,16.815,16.82,302
20170301|2016-12-06 01:00,6,16.82,16.85,16.8,16.85,765
20170301|2016-12-06 01:30,6,16.85,16.88,16.83,16.865,455
20170301|2016-12-06 02:00,6,16.865,16.88,16.825,16.83,820
20170301|2016-12-06 02:30,6,16.83,16.855,16.825,16.845,423
20170301|2016-12-06 03:00,6,16.85,16.88,16.845,16.855,425
20170301|2016-12-06 03:30,6,16.86,16.885,16.855,16.87,373
20170301|2016-12-06 04:00,6,16.87,16.88,16.855,16.87,449
20170301|2016-12-06 04:30,6,16.87,16.88,16.86,16.875,211
20170301|2016-12-06 05:00,6,16.87,16.89,16.87,16.88,212
20170301|2016-12-06 05:30,6,16.875,16.875,16.835,16.835,567
20170301|2016-12-06 06:00,6,16.84,16.905,16.84,16.87,865
20170301|2016-12-06 06:30,6,16.87,16.95,16.865,16.89,1279
20170301|2016-12-06 07:00,6,16.885,16.945,16.875,16.945,2149
20170301|2016-12-06 07:30,6,16.945,16.95,16.81,16.835,3197
20170301|2016-12-06 08:00,6,16.835,16.84,16.745,16.78,2685
20170301|2016-12-06 08:30,6,16.785,16.935,16.785,16.86,4757
20170301|2016-12-06 09:00,6,16.86,16.93,16.83,16.93,2537
20170301|2016-12-06 09:30,6,16.925,16.945,16.89,16.91,2060
20170301|2016-12-06 10:00,6,16.91,16.915,16.86,16.905,2120
20170301|2016-12-06 10:30,6,16.905,16.91,16.83,16.835,1437
20170301|2016-12-06 11:00,6,16.84,16.84,16.785,16.815,1892
20170301|2016-12-06 11:30,6,16.815,16.83,16.79,16.795,1022
20170301|2016-12-06 12:00,6,16.795,16.83,16.775,16.785,1581
20170301|2016-12-06 12:30,6,16.79,16.795,16.76,16.775,528
20170301|2016-12-06 13:00,6,16.77,16.795,16.765,16.775,294
20170301|2016-12-06 13:30,6,16.775,16.79,16.765,16.77,266
20170301|2016-12-06 14:00,6,16.765,16.785,16.76,16.77,131
20170301|2016-12-06 14:30,6,16.77,16.775,16.76,16.765,291
20170301|2016-12-06 15:00,6,16.77,16.78,16.76,16.775,183
20170301|2016-12-06 15:30,6,16.78,16.78,16.76,16.78,113
20170301|2016-12-06 17:00,7,16.78,16.795,16.765,16.785,194
20170301|2016-12-06 17:30,7,16.785,16.8,16.77,16.78,191
20170301|2016-12-06 18:00,7,16.775,16.79,16.765,16.78,286
20170301|2016-12-06 18:30,7,16.775,16.78,16.73,16.76,330
20170301|2016-12-06 19:00,7,16.77,16.785,16.73,16.75,631
20170301|2016-12-06 19:30,7,16.75,16.78,16.745,16.77,273
20170301|2016-12-06 20:00,7,16.77,16.77,16.755,16.765,159
20170301|2016-12-06 20:30,7,16.76,16.785,16.755,16.775,287
20170301|2016-12-06 21:00,7,16.78,16.785,16.755,16.755,272
20170301|2016-12-06 21:30,7,16.76,16.775,16.755,16.765,128
20170301|2016-12-06 22:00,7,16.765,16.77,16.74,16.755,295
20170301|2016-12-06 22:30,7,16.755,16.77,16.725,16.73,594
20170301|2016-12-06 23:00,7,16.735,16.745,16.725,16.735,182
20170301|2016-12-06 23:30,7,16.73,16.76,16.715,16.73,653
20170301|2016-12-07 00:00,7,16.725,16.74,16.715,16.72,336
20170301|2016-12-07 00:30,7,16.72,16.73,16.705,16.715,384
20170301|2016-12-07 01:00,7,16.715,16.74,16.71,16.72,388
20170301|2016-12-07 01:30,7,16.725,16.74,16.72,16.73,212
20170301|2016-12-07 02:00,7,16.73,16.79,16.72,16.78,728
20170301|2016-12-07 02:30,7,16.785,16.83,16.78,16.81,796
20170301|2016-12-07 03:00,7,16.815,16.845,16.815,16.83,675
20170301|2016-12-07 03:30,7,16.83,16.85,16.815,16.845,586
20170301|2016-12-07 04:00,7,16.85,16.855,16.825,16.835,388
20170301|2016-12-07 04:30,7,16.84,16.845,16.815,16.83,347
20170301|2016-12-07 05:00,7,16.825,16.84,16.815,16.835,262
20170301|2016-12-07 05:30,7,16.84,16.87,16.835,16.865,536
20170301|2016-12-07 06:00,7,16.865,16.865,16.825,16.855,970
20170301|2016-12-07 06:30,7,16.85,16.855,16.83,16.84,620
20170301|2016-12-07 07:00,7,16.835,16.87,16.82,16.845,1557
20170301|2016-12-07 07:30,7,16.84,17.105,16.825,17.07,7004
20170301|2016-12-07 08:00,7,17.065,17.17,17.065,17.12,6492
20170301|2016-12-07 08:30,7,17.12,17.27,17.11,17.24,8002
20170301|2016-12-07 09:00,7,17.24,17.255,17.15,17.205,5730
20170301|2016-12-07 09:30,7,17.205,17.21,17.115,17.195,4237
20170301|2016-12-07 10:00,7,17.2,17.23,17.17,17.195,2310
20170301|2016-12-07 10:30,7,17.195,17.27,17.18,17.25,1992
20170301|2016-12-07 11:00,7,17.245,17.255,17.205,17.235,1497
20170301|2016-12-07 11:30,7,17.23,17.285,17.225,17.275,2213
20170301|2016-12-07 12:00,7,17.275,17.3,17.245,17.265,2850
20170301|2016-12-07 12:30,7,17.265,17.27,17.21,17.23,720
20170301|2016-12-07 13:00,7,17.225,17.255,17.215,17.235,549
20170301|2016-12-07 13:30,7,17.235,17.24,17.215,17.24,420
20170301|2016-12-07 14:00,7,17.24,17.24,17.215,17.22,387
20170301|2016-12-07 14:30,7,17.22,17.225,17.185,17.185,504
20170301|2016-12-07 15:00,7,17.19,17.195,17.155,17.175,295
20170301|2016-12-07 15:30,7,17.175,17.205,17.175,17.185,179
20170301|2016-12-07 17:00,8,17.2,17.215,17.18,17.195,228
20170301|2016-12-07 17:30,8,17.195,17.23,17.195,17.225,208
20170301|2016-12-07 18:00,8,17.225,17.26,17.215,17.245,302
20170301|2016-12-07 18:30,8,17.245,17.26,17.23,17.255,277
20170301|2016-12-07 19:00,8,17.255,17.29,17.195,17.21,1463
20170301|2016-12-07 19:30,8,17.21,17.24,17.205,17.225,488
20170301|2016-12-07 20:00,8,17.225,17.26,17.22,17.25,693
20170301|2016-12-07 20:30,8,17.25,17.255,17.22,17.245,305
20170301|2016-12-07 21:00,8,17.245,17.265,17.225,17.24,414
20170301|2016-12-07 21:30,8,17.245,17.265,17.24,17.255,140
20170301|2016-12-07 22:00,8,17.255,17.26,17.23,17.24,210
20170301|2016-12-07 22:30,8,17.24,17.24,17.225,17.24,122
20170301|2016-12-07 23:00,8,17.24,17.25,17.22,17.24,212
20170301|2016-12-07 23:30,8,17.24,17.25,17.22,17.225,272
20170301|2016-12-08 00:00,8,17.225,17.235,17.205,17.205,203
20170301|2016-12-08 00:30,8,17.21,17.215,17.175,17.195,689
20170301|2016-12-08 01:00,8,17.2,17.21,17.165,17.195,622
20170301|2016-12-08 01:30,8,17.19,17.21,17.17,17.205,405
20170301|2016-12-08 02:00,8,17.2,17.2,17.125,17.165,991
20170301|2016-12-08 02:30,8,17.17,17.2,17.155,17.165,450
20170301|2016-12-08 03:00,8,17.17,17.19,17.145,17.155,330
20170301|2016-12-08 03:30,8,17.16,17.2,17.13,17.185,527
20170301|2016-12-08 04:00,8,17.185,17.195,17.165,17.17,347
20170301|2016-12-08 04:30,8,17.165,17.195,17.155,17.185,272
20170301|2016-12-08 05:00,8,17.185,17.2,17.175,17.195,242
20170301|2016-12-08 05:30,8,17.19,17.205,17.19,17.19,409
20170301|2016-12-08 06:00,8,17.19,17.225,17.19,17.21,859
20170301|2016-12-08 06:30,8,17.21,17.245,17.11,17.135,2527
20170301|2016-12-08 07:00,8,17.135,17.2,17.08,17.135,3653
20170301|2016-12-08 07:30,8,17.135,17.16,17.04,17.125,5462
20170301|2016-12-08 08:00,8,17.125,17.19,17.06,17.09,3910
20170301|2016-12-08 08:30,8,17.085,17.135,17.065,17.07,3798
20170301|2016-12-08 09:00,8,17.07,17.1,17.025,17.07,3280
20170301|2016-12-08 09:30,8,17.07,17.12,17.065,17.105,1782
20170301|2016-12-08 10:00,8,17.105,17.125,17.09,17.11,1149
20170301|2016-12-08 10:30,8,17.105,17.13,17.09,17.125,826
20170301|2016-12-08 11:00,8,17.12,17.15,17.095,17.11,912
20170301|2016-12-08 11:30,8,17.11,17.135,17.105,17.125,864
20170301|2016-12-08 12:00,8,17.125,17.145,17.07,17.075,1505
20170301|2016-12-08 12:30,8,17.08,17.09,17.05,17.07,547
20170301|2016-12-08 13:00,8,17.07,17.09,17.065,17.07,319
20170301|2016-12-08 13:30,8,17.075,17.1,17.07,17.07,255
20170301|2016-12-08 14:00,8,17.065,17.08,17.06,17.065,212
20170301|2016-12-08 14:30,8,17.065,17.075,17.05,17.07,280
20170301|2016-12-08 15:00,8,17.07,17.085,17.065,17.07,163
20170301|2016-12-08 15:30,8,17.07,17.095,17.065,17.095,144
20170301|2016-12-08 17:00,9,17.075,17.095,17.065,17.065,124
20170301|2016-12-08 17:30,9,17.06,17.085,17.06,17.08,73
20170301|2016-12-08 18:00,9,17.08,17.08,16.93,17.01,1083
20170301|2016-12-08 18:30,9,17.01,17.025,16.99,17.02,302
20170301|2016-12-08 19:00,9,17.025,17.035,16.975,17,791
20170301|2016-12-08 19:30,9,17,17.01,16.95,16.955,644
20170301|2016-12-08 20:00,9,16.955,16.99,16.95,16.985,268
20170301|2016-12-08 20:30,9,16.985,17.015,16.985,17,225
20170301|2016-12-08 21:00,9,17,17.015,16.995,17.01,234
20170301|2016-12-08 21:30,9,17.01,17.01,17,17.005,82
20170301|2016-12-08 22:00,9,17.005,17.005,16.995,17.005,50
20170301|2016-12-08 22:30,9,17,17.015,17,17.015,114
20170301|2016-12-08 23:00,9,17.015,17.03,17.015,17.03,107
20170301|2016-12-08 23:30,9,17.03,17.04,17.01,17.02,290
20170301|2016-12-09 00:00,9,17.02,17.06,17.02,17.05,236
20170301|2016-12-09 00:30,9,17.055,17.06,17.03,17.03,198
20170301|2016-12-09 01:00,9,17.035,17.045,17.025,17.03,336
20170301|2016-12-09 01:30,9,17.03,17.05,17.01,17.035,673
20170301|2016-12-09 02:00,9,17.04,17.04,17.015,17.025,288
20170301|2016-12-09 02:30,9,17.025,17.06,17.02,17.05,397
20170301|2016-12-09 03:00,9,17.055,17.15,17.05,17.15,932
20170301|2016-12-09 03:30,9,17.155,17.17,17.13,17.13,717
20170301|2016-12-09 04:00,9,17.135,17.16,17.13,17.15,523
20170301|2016-12-09 04:30,9,17.145,17.155,17.13,17.14,484
20170301|2016-12-09 05:00,9,17.14,17.175,17.14,17.165,519
20170301|2016-12-09 05:30,9,17.16,17.185,17.03,17.035,1175
20170301|2016-12-09 06:00,9,17.035,17.045,16.96,16.97,1964
20170301|2016-12-09 06:30,9,16.97,17.02,16.96,16.975,992
20170301|2016-12-09 07:00,9,16.98,17.155,16.96,17.145,2872
20170301|2016-12-09 07:30,9,17.145,17.185,17.08,17.085,3280
20170301|2016-12-09 08:00,9,17.085,17.125,17.055,17.105,2112
20170301|2016-12-09 08:30,9,17.1,17.125,17.075,17.085,2335
20170301|2016-12-09 09:00,9,17.08,17.09,16.97,16.98,3883
20170301|2016-12-09 09:30,9,16.975,17.02,16.965,16.985,1968
20170301|2016-12-09 10:00,9,16.985,17.03,16.975,16.995,1546
20170301|2016-12-09 10:30,9,16.995,17.045,16.99,17.01,1377
20170301|2016-12-09 11:00,9,17.01,17.01,16.89,16.925,3558
20170301|2016-12-09 11:30,9,16.92,16.95,16.905,16.94,897
20170301|2016-12-09 12:00,9,16.94,16.985,16.94,16.955,1818
20170301|2016-12-09 12:30,9,16.95,16.975,16.95,16.97,437
20170301|2016-12-09 13:00,9,16.97,16.97,16.9,16.91,506
20170301|2016-12-09 13:30,9,16.905,16.93,16.85,16.925,819
20170301|2016-12-09 14:00,9,16.925,16.935,16.9,16.93,374
20170301|2016-12-09 14:30,9,16.93,16.945,16.895,16.905,333
20170301|2016-12-09 15:00,9,16.91,16.94,16.905,16.935,125
20170301|2016-12-09 15:30,9,16.94,16.965,16.915,16.915,239
20170301|2016-12-11 17:00,12,16.915,16.955,16.895,16.925,434
20170301|2016-12-11 17:30,12,16.93,16.975,16.92,16.97,235
20170301|2016-12-11 18:00,12,16.965,16.965,16.87,16.88,735
20170301|2016-12-11 18:30,12,16.88,16.9,16.85,16.885,765
20170301|2016-12-11 19:00,12,16.89,16.92,16.875,16.915,645
20170301|2016-12-11 19:30,12,16.92,16.965,16.915,16.95,627
20170301|2016-12-11 20:00,12,16.95,16.975,16.925,16.955,628
20170301|2016-12-11 20:30,12,16.955,16.985,16.935,16.97,607
20170301|2016-12-11 21:00,12,16.965,16.975,16.945,16.95,304
20170301|2016-12-11 21:30,12,16.95,16.96,16.93,16.93,342
20170301|2016-12-11 22:00,12,16.935,16.94,16.905,16.91,243
20170301|2016-12-11 22:30,12,16.91,16.925,16.905,16.91,214
20170301|2016-12-11 23:00,12,16.91,16.925,16.895,16.91,171
20170301|2016-12-11 23:30,12,16.91,16.925,16.875,16.88,631
20170301|2016-12-12 00:00,12,16.875,16.9,16.855,16.9,599
20170301|2016-12-12 00:30,12,16.895,16.93,16.875,16.915,582
20170301|2016-12-12 01:00,12,16.915,16.92,16.875,16.88,505
20170301|2016-12-12 01:30,12,16.875,16.895,16.8,16.82,913
20170301|2016-12-12 02:00,12,16.825,16.85,16.735,16.78,1740
20170301|2016-12-12 02:30,12,16.79,16.83,16.78,16.8,685
20170301|2016-12-12 03:00,12,16.795,16.89,16.775,16.89,948
20170301|2016-12-12 03:30,12,16.885,16.93,16.875,16.905,910
20170301|2016-12-12 04:00,12,16.91,16.98,16.905,16.96,973
20170301|2016-12-12 04:30,12,16.96,17.015,16.92,16.985,858
20170301|2016-12-12 05:00,12,16.985,17.015,16.965,16.98,780
20170301|2016-12-12 05:30,12,16.98,17,16.95,16.96,647
20170301|2016-12-12 06:00,12,16.96,16.98,16.925,16.965,998
20170301|2016-12-12 06:30,12,16.965,16.97,16.93,16.935,369
20170301|2016-12-12 07:00,12,16.935,17.015,16.9,16.995,2041
20170301|2016-12-12 07:30,12,16.995,17.11,16.97,17.09,3668
20170301|2016-12-12 08:00,12,17.09,17.265,17.075,17.195,5575
20170301|2016-12-12 08:30,12,17.19,17.22,17.14,17.17,3174
20170301|2016-12-12 09:00,12,17.17,17.205,17.13,17.195,2587
20170301|2016-12-12 09:30,12,17.2,17.245,17.13,17.14,2903
20170301|2016-12-12 10:00,12,17.14,17.165,17.11,17.16,1542
20170301|2016-12-12 10:30,12,17.16,17.24,17.135,17.225,2151
20170301|2016-12-12 11:00,12,17.225,17.245,17.205,17.215,1207
20170301|2016-12-12 11:30,12,17.215,17.25,17.205,17.225,1700
20170301|2016-12-12 12:00,12,17.225,17.23,17.17,17.19,2104
20170301|2016-12-12 12:30,12,17.19,17.2,17.155,17.175,783
20170301|2016-12-12 13:00,12,17.175,17.18,17.155,17.17,389
20170301|2016-12-12 13:30,12,17.175,17.185,17.16,17.17,344
20170301|2016-12-12 14:00,12,17.165,17.175,17.15,17.17,233
20170301|2016-12-12 14:30,12,17.165,17.17,17.135,17.14,404
20170301|2016-12-12 15:00,12,17.145,17.145,17.135,17.14,86
20170301|2016-12-12 15:30,12,17.14,17.15,17.135,17.145,74
20170301|2016-12-12 17:00,13,17.13,17.175,17.13,17.155,204
20170301|2016-12-12 17:30,13,17.16,17.165,17.145,17.145,115
20170301|2016-12-12 18:00,13,17.145,17.19,17.14,17.165,317
20170301|2016-12-12 18:30,13,17.165,17.185,17.16,17.175,212
20170301|2016-12-12 19:00,13,17.18,17.215,17.145,17.155,841
20170301|2016-12-12 19:30,13,17.155,17.2,17.155,17.19,335
20170301|2016-12-12 20:00,13,17.19,17.2,17.175,17.185,243
20170301|2016-12-12 20:30,13,17.185,17.19,17.17,17.19,165
20170301|2016-12-12 21:00,13,17.185,17.185,17.165,17.165,115
20170301|2016-12-12 21:30,13,17.165,17.195,17.15,17.165,474
20170301|2016-12-12 22:00,13,17.175,17.18,17.165,17.175,68
20170301|2016-12-12 22:30,13,17.175,17.175,17.105,17.135,708
20170301|2016-12-12 23:00,13,17.125,17.16,17.125,17.13,320
20170301|2016-12-12 23:30,13,17.135,17.15,17.1,17.1,413
20170301|2016-12-13 00:00,13,17.1,17.14,17.095,17.14,331
20170301|2016-12-13 00:30,13,17.135,17.15,17.125,17.15,242
20170301|2016-12-13 01:00,13,17.145,17.165,17.13,17.15,326
20170301|2016-12-13 01:30,13,17.145,17.15,17.12,17.145,267
20170301|2016-12-13 02:00,13,17.145,17.155,17.1,17.135,617
20170301|2016-12-13 02:30,13,17.13,17.13,17.06,17.06,532
20170301|2016-12-13 03:00,13,17.065,17.085,17.055,17.08,695
20170301|2016-12-13 03:30,13,17.085,17.12,17.08,17.095,510
20170301|2016-12-13 04:00,13,17.1,17.105,17.075,17.075,271
20170301|2016-12-13 04:30,13,17.07,17.08,17.055,17.075,278
20170301|2016-12-13 05:00,13,17.075,17.11,17.065,17.1,283
20170301|2016-12-13 05:30,13,17.1,17.105,17.07,17.095,334
20170301|2016-12-13 06:00,13,17.1,17.14,17.085,17.135,673
20170301|2016-12-13 06:30,13,17.135,17.155,17.13,17.13,548
20170301|2016-12-13 07:00,13,17.135,17.22,17.125,17.19,2245
20170301|2016-12-13 07:30,13,17.19,17.23,17.16,17.19,2223
20170301|2016-12-13 08:00,13,17.19,17.19,17.115,17.13,1480
20170301|2016-12-13 08:30,13,17.13,17.195,17.055,17.07,2835
20170301|2016-12-13 09:00,13,17.065,17.07,16.83,16.87,9092
20170301|2016-12-13 09:30,13,16.87,16.915,16.85,16.89,2574
20170301|2016-12-13 10:00,13,16.885,17.01,16.88,16.97,2939
20170301|2016-12-13 10:30,13,16.97,16.995,16.9,16.91,1855
20170301|2016-12-13 11:00,13,16.905,16.92,16.89,16.92,1618
20170301|2016-12-13 11:30,13,16.915,16.935,16.9,16.935,1463
20170301|2016-12-13 12:00,13,16.935,17.01,16.935,16.96,2056
20170301|2016-12-13 12:30,13,16.955,16.965,16.925,16.945,578
20170301|2016-12-13 13:00,13,16.945,16.955,16.915,16.94,602
20170301|2016-12-13 13:30,13,16.94,16.96,16.925,16.945,307
20170301|2016-12-13 14:00,13,16.95,17.005,16.945,16.98,473
20170301|2016-12-13 14:30,13,16.98,16.99,16.96,16.965,273
20170301|2016-12-13 15:00,13,16.97,16.975,16.965,16.975,80
20170301|2016-12-13 15:30,13,16.97,16.975,16.96,16.965,93
20170301|2016-12-13 17:00,14,16.965,16.985,16.96,16.975,124
20170301|2016-12-13 17:30,14,16.975,16.98,16.955,16.97,117
20170301|2016-12-13 18:00,14,16.97,17.01,16.965,17,270
20170301|2016-12-13 18:30,14,16.995,17,16.94,16.955,1300
20170301|2016-12-13 19:00,14,16.955,16.99,16.94,16.96,461
20170301|2016-12-13 19:30,14,16.96,17.015,16.955,17,545
20170301|2016-12-13 20:00,14,17.005,17.03,16.99,17.005,330
20170301|2016-12-13 20:30,14,17.01,17.02,16.985,17.01,622
20170301|2016-12-13 21:00,14,17.01,17.015,16.99,17.015,240
20170301|2016-12-13 21:30,14,17.01,17.02,17,17.015,106
20170301|2016-12-13 22:00,14,17.015,17.025,17.01,17.015,121
20170301|2016-12-13 22:30,14,17.015,17.015,16.995,17.01,197
20170301|2016-12-13 23:00,14,17.01,17.02,17,17.015,273
20170301|2016-12-13 23:30,14,17.02,17.035,17,17.035,236
20170301|2016-12-14 00:00,14,17.03,17.095,17.015,17.08,720
20170301|2016-12-14 00:30,14,17.085,17.1,17.06,17.065,796
20170301|2016-12-14 01:00,14,17.07,17.095,17.05,17.085,755
20170301|2016-12-14 01:30,14,17.085,17.175,17.085,17.14,1204
20170301|2016-12-14 02:00,14,17.14,17.185,17.095,17.1,1240
20170301|2016-12-14 02:30,14,17.1,17.12,17.09,17.1,446
20170301|2016-12-14 03:00,14,17.105,17.125,17.085,17.105,352
20170301|2016-12-14 03:30,14,17.105,17.13,17.095,17.105,244
20170301|2016-12-14 04:00,14,17.11,17.16,17.11,17.115,377
20170301|2016-12-14 04:30,14,17.12,17.165,17.11,17.145,243
20170301|2016-12-14 05:00,14,17.145,17.18,17.13,17.175,403
20170301|2016-12-14 05:30,14,17.175,17.215,17.155,17.18,890
20170301|2016-12-14 06:00,14,17.18,17.195,17.145,17.155,841
20170301|2016-12-14 06:30,14,17.155,17.195,17.15,17.16,787
20170301|2016-12-14 07:00,14,17.165,17.165,17.02,17.055,2701
20170301|2016-12-14 07:30,14,17.06,17.14,17.055,17.13,2342
20170301|2016-12-14 08:00,14,17.135,17.22,17.11,17.18,3410
20170301|2016-12-14 08:30,14,17.18,17.19,17.135,17.145,1805
20170301|2016-12-14 09:00,14,17.14,17.27,17.125,17.22,4029
20170301|2016-12-14 09:30,14,17.22,17.255,17.16,17.165,2770
20170301|2016-12-14 10:00,14,17.165,17.22,17.16,17.215,1375
20170301|2016-12-14 10:30,14,17.21,17.28,17.21,17.245,1763
20170301|2016-12-14 11:00,14,17.245,17.27,17.23,17.265,1087
20170301|2016-12-14 11:30,14,17.265,17.29,17.205,17.215,1842
20170301|2016-12-14 12:00,14,17.21,17.245,17.155,17.22,2228
20170301|2016-12-14 12:30,14,17.215,17.26,17.18,17.23,742
20170301|2016-12-14 13:00,14,17.21,17.225,16.91,17.005,9404
20170301|2016-12-14 13:30,14,17,17.115,16.96,16.99,3498
20170301|2016-12-14 14:00,14,16.98,17.015,16.88,16.905,3371
20170301|2016-12-14 14:30,14,16.9,16.92,16.805,16.865,2554
20170301|2016-12-14 15:00,14,16.87,16.885,16.85,16.865,543
20170301|2016-12-14 15:30,14,16.865,16.9,16.86,16.89,282
20170301|2016-12-14 17:00,15,16.855,16.915,16.85,16.875,369
20170301|2016-12-14 17:30,15,16.87,16.9,16.87,16.89,283
20170301|2016-12-14 18:00,15,16.895,16.905,16.71,16.775,1876
20170301|2016-12-14 18:30,15,16.77,16.795,16.74,16.795,858
20170301|2016-12-14 19:00,15,16.795,16.87,16.78,16.845,2931
20170301|2016-12-14 19:30,15,16.84,16.84,16.79,16.825,1410
20170301|2016-12-14 20:00,15,16.82,16.835,16.805,16.825,632
20170301|2016-12-14 20:30,15,16.825,16.865,16.825,16.85,840
20170301|2016-12-14 21:00,15,16.845,16.85,16.79,16.81,479
20170301|2016-12-14 21:30,15,16.8,16.82,16.765,16.81,397
20170301|2016-12-14 22:00,15,16.815,17,16.81,16.955,3153
20170301|2016-12-14 22:30,15,16.955,16.955,16.655,16.785,5758
20170301|2016-12-14 23:00,15,16.785,16.835,16.77,16.815,901
20170301|2016-12-14 23:30,15,16.815,16.845,16.785,16.79,760
20170301|2016-12-15 00:00,15,16.785,16.815,16.765,16.8,601
20170301|2016-12-15 00:30,15,16.8,16.82,16.765,16.79,479
20170301|2016-12-15 01:00,15,16.79,16.795,16.755,16.785,768
20170301|2016-12-15 01:30,15,16.785,16.795,16.695,16.725,743
20170301|2016-12-15 02:00,15,16.72,16.725,16.555,16.605,4047
20170301|2016-12-15 02:30,15,16.6,16.645,16.585,16.62,1349
20170301|2016-12-15 03:00,15,16.62,16.62,16.585,16.615,719
20170301|2016-12-15 03:30,15,16.61,16.615,16.59,16.59,411
20170301|2016-12-15 04:00,15,16.59,16.6,16.48,16.49,1727
20170301|2016-12-15 04:30,15,16.495,16.51,16.39,16.395,3091
20170301|2016-12-15 05:00,15,16.395,16.395,16.135,16.27,5928
20170301|2016-12-15 05:30,15,16.265,16.295,16.195,16.22,2827
20170301|2016-12-15 06:00,15,16.225,16.255,16.13,16.245,3808
20170301|2016-12-15 06:30,15,16.245,16.29,16.215,16.24,1901
20170301|2016-12-15 07:00,15,16.24,16.255,15.95,16.08,8547
20170301|2016-12-15 07:30,15,16.08,16.16,15.99,16.155,5310
20170301|2016-12-15 08:00,15,16.155,16.16,16.08,16.12,3566
20170301|2016-12-15 08:30,15,16.12,16.175,16.1,16.145,3838
20170301|2016-12-15 09:00,15,16.145,16.15,16.075,16.105,4180
20170301|2016-12-15 09:30,15,16.11,16.15,16.085,16.1,2541
20170301|2016-12-15 10:00,15,16.1,16.105,16.015,16.02,4829
20170301|2016-12-15 10:30,15,16.02,16.035,15.925,15.96,4137
20170301|2016-12-15 11:00,15,15.96,16,15.955,16,1903
20170301|2016-12-15 11:30,15,16,16.075,15.97,16.025,2515
20170301|2016-12-15 12:00,15,16.03,16.035,15.935,15.97,3871
20170301|2016-12-15 12:30,15,15.975,16.025,15.97,16.015,1200
20170301|2016-12-15 13:00,15,16.015,16.075,16.005,16.07,821
20170301|2016-12-15 13:30,15,16.07,16.1,16.015,16.04,1292
20170301|2016-12-15 14:00,15,16.035,16.055,16.02,16.04,463
20170301|2016-12-15 14:30,15,16.04,16.065,16.005,16.04,449
20170301|2016-12-15 15:00,15,16.04,16.06,16.035,16.045,251
20170301|2016-12-15 15:30,15,16.04,16.04,16.01,16.02,173
20170301|2016-12-15 17:00,16,15.99,16.055,15.985,16.035,334
20170301|2016-12-15 17:30,16,16.035,16.05,16.025,16.04,225
20170301|2016-12-15 18:00,16,16.04,16.085,16.02,16.055,1134
20170301|2016-12-15 18:30,16,16.055,16.085,16.045,16.06,842
20170301|2016-12-15 19:00,16,16.055,16.07,16.005,16.02,1102
20170301|2016-12-15 19:30,16,16.02,16.065,16.005,16.055,717
20170301|2016-12-15 20:00,16,16.055,16.08,16.04,16.08,336
20170301|2016-12-15 20:30,16,16.075,16.095,16.045,16.075,699
20170301|2016-12-15 21:00,16,16.07,16.08,16.055,16.07,316
20170301|2016-12-15 21:30,16,16.075,16.125,16.075,16.11,426
20170301|2016-12-15 22:00,16,16.105,16.105,16.085,16.095,189
20170301|2016-12-15 22:30,16,16.1,16.1,16.065,16.09,244
20170301|2016-12-15 23:00,16,16.085,16.13,16.085,16.11,455
20170301|2016-12-15 23:30,16,16.115,16.16,16.11,16.15,886
20170301|2016-12-16 00:00,16,16.15,16.175,16.14,16.175,588
20170301|2016-12-16 00:30,16,16.175,16.19,16.14,16.16,744
20170301|2016-12-16 01:00,16,16.16,16.195,16.135,16.155,722
20170301|2016-12-16 01:30,16,16.155,16.18,16.145,16.155,507
20170301|2016-12-16 02:00,16,16.155,16.175,16.13,16.175,638
20170301|2016-12-16 02:30,16,16.175,16.18,15.975,16.015,2680
20170301|2016-12-16 03:00,16,16.02,16.155,15.985,16.15,2332
20170301|2016-12-16 03:30,16,16.15,16.33,16.125,16.195,4325
20170301|2016-12-16 04:00,16,16.2,16.205,16.155,16.165,582
20170301|2016-12-16 04:30,16,16.165,16.185,16.15,16.165,314
20170301|2016-12-16 05:00,16,16.17,16.2,16.165,16.165,337
20170301|2016-12-16 05:30,16,16.165,16.17,16.105,16.12,562
20170301|2016-12-16 06:00,16,16.12,16.165,16.09,16.16,1019
20170301|2016-12-16 06:30,16,16.165,16.165,16.105,16.11,527
20170301|2016-12-16 07:00,16,16.115,16.145,16.07,16.08,1439
20170301|2016-12-16 07:30,16,16.085,16.13,16.08,16.1,1558
20170301|2016-12-16 08:00,16,16.095,16.135,16.08,16.105,1233
20170301|2016-12-16 08:30,16,16.1,16.105,16.005,16.02,3333
20170301|2016-12-16 09:00,16,16.02,16.095,16.015,16.055,1984
20170301|2016-12-16 09:30,16,16.055,16.06,15.995,16.03,1966
20170301|2016-12-16 10:00,16,16.03,16.245,16.025,16.225,4713
20170301|2016-12-16 10:30,16,16.235,16.305,16.175,16.245,4692
20170301|2016-12-16 11:00,16,16.25,16.27,16.205,16.22,2090
20170301|2016-12-16 11:30,16,16.225,16.275,16.21,16.25,1476
20170301|2016-12-16 12:00,16,16.25,16.25,16.175,16.225,1901
20170301|2016-12-16 12:30,16,16.23,16.245,16.195,16.205,473
20170301|2016-12-16 13:00,16,16.205,16.215,16.14,16.15,681
20170301|2016-12-16 13:30,16,16.145,16.15,16.11,16.12,322
20170301|2016-12-16 14:00,16,16.125,16.15,16.12,16.13,200
20170301|2016-12-16 14:30,16,16.135,16.15,16.12,16.145,472
20170301|2016-12-16 15:00,16,16.15,16.155,16.135,16.135,99
20170301|2016-12-16 15:30,16,16.135,16.18,16.135,16.14,228
20170301|2016-12-18 17:00,19,16.12,16.17,16.095,16.14,288
20170301|2016-12-18 17:30,19,16.145,16.175,16.145,16.16,157
20170301|2016-12-18 18:00,19,16.165,16.205,16.16,16.18,273
20170301|2016-12-18 18:30,19,16.175,16.21,16.175,16.2,804
20170301|2016-12-18 19:00,19,16.195,16.265,16.175,16.23,1409
20170301|2016-12-18 19:30,19,16.23,16.26,16.215,16.23,644
20170301|2016-12-18 20:00,19,16.23,16.24,16.205,16.215,236
20170301|2016-12-18 20:30,19,16.21,16.215,16.175,16.19,352
20170301|2016-12-18 21:00,19,16.185,16.195,16.16,16.16,318
20170301|2016-12-18 21:30,19,16.16,16.2,16.16,16.185,163
20170301|2016-12-18 22:00,19,16.185,16.2,16.17,16.18,193
20170301|2016-12-18 22:30,19,16.175,16.195,16.17,16.18,174
20170301|2016-12-18 23:00,19,16.185,16.195,16.175,16.175,136
20170301|2016-12-18 23:30,19,16.175,16.18,16.145,16.175,319
20170301|2016-12-19 00:00,19,16.175,16.175,16.15,16.16,311
20170301|2016-12-19 00:30,19,16.16,16.21,16.155,16.19,614
20170301|2016-12-19 01:00,19,16.19,16.205,16.115,16.175,1057
20170301|2016-12-19 01:30,19,16.175,16.19,16.165,16.175,258
20170301|2016-12-19 02:00,19,16.175,16.175,16.12,16.125,625
20170301|2016-12-19 02:30,19,16.125,16.16,16.115,16.155,384
20170301|2016-12-19 03:00,19,16.15,16.155,16.12,16.145,244
20170301|2016-12-19 03:30,19,16.145,16.16,16.095,16.12,377
20170301|2016-12-19 04:00,19,16.12,16.125,16.09,16.105,271
20170301|2016-12-19 04:30,19,16.105,16.105,16.075,16.095,246
20170301|2016-12-19 05:00,19,16.095,16.12,16.085,16.115,360
20170301|2016-12-19 05:30,19,16.115,16.12,16.07,16.075,508
20170301|2016-12-19 06:00,19,16.075,16.08,16.045,16.07,1000
20170301|2016-12-19 06:30,19,16.065,16.1,16.065,16.09,394
20170301|2016-12-19 07:00,19,16.09,16.155,16.065,16.135,1860
20170301|2016-12-19 07:30,19,16.135,16.185,16.12,16.13,1723
20170301|2016-12-19 08:00,19,16.13,16.15,16.085,16.125,1432
20170301|2016-12-19 08:30,19,16.12,16.12,16.035,16.065,3024
20170301|2016-12-19 09:00,19,16.055,16.11,16.04,16.075,2423
20170301|2016-12-19 09:30,19,16.07,16.085,16.03,16.075,1749
20170301|2016-12-19 10:00,19,16.08,16.11,16.055,16.085,1988
20170301|2016-12-19 10:30,19,16.085,16.1,16.04,16.09,1577
20170301|2016-12-19 11:00,19,16.085,16.095,16.06,16.065,785
20170301|2016-12-19 11:30,19,16.065,16.085,16.055,16.075,827
20170301|2016-12-19 12:00,19,16.08,16.115,16.075,16.085,1272
20170301|2016-12-19 12:30,19,16.085,16.085,16.01,16.05,1538
20170301|2016-12-19 13:00,19,16.05,16.05,15.975,15.985,1265
20170301|2016-12-19 13:30,19,15.985,16.005,15.955,16.005,1350
20170301|2016-12-19 14:00,19,16.005,16.015,15.995,16.01,252
20170301|2016-12-19 14:30,19,16.005,16.045,16.005,16.04,469
20170301|2016-12-19 15:00,19,16.035,16.055,16.01,16.015,221
20170301|2016-12-19 15:30,19,16.015,16.025,16.005,16.02,298
20170301|2016-12-19 17:00,20,16.015,16.035,15.995,16.035,227
20170301|2016-12-19 17:30,20,16.03,16.04,16.02,16.035,116
20170301|2016-12-19 18:00,20,16.035,16.04,15.995,16.01,486
20170301|2016-12-19 18:30,20,16.01,16.045,16.01,16.03,298
20170301|2016-12-19 19:00,20,16.03,16.06,16.025,16.03,363
20170301|2016-12-19 19:30,20,16.03,16.075,16.025,16.05,383
20170301|2016-12-19 20:00,20,16.045,16.1,16.045,16.065,375
20170301|2016-12-19 20:30,20,16.07,16.11,16.06,16.075,601
20170301|2016-12-19 21:00,20,16.075,16.085,16.055,16.075,274
20170301|2016-12-19 21:30,20,16.075,16.105,16.065,16.09,2027
20170301|2016-12-19 22:00,20,16.09,16.095,16.045,16.07,894
20170301|2016-12-19 22:30,20,16.07,16.075,16.03,16.035,721
20170301|2016-12-19 23:00,20,16.04,16.045,16.01,16.035,776
20170301|2016-12-19 23:30,20,16.035,16.04,15.955,15.975,951
20170301|2016-12-20 00:00,20,15.97,15.99,15.925,15.945,940
20170301|2016-12-20 00:30,20,15.945,15.955,15.83,15.85,2130
20170301|2016-12-20 01:00,20,15.85,15.925,15.845,15.885,1055
20170301|2016-12-20 01:30,20,15.885,15.92,15.865,15.92,523
20170301|2016-12-20 02:00,20,15.92,15.93,15.865,15.87,1238
20170301|2016-12-20 02:30,20,15.87,15.9,15.87,15.89,456
20170301|2016-12-20 03:00,20,15.885,15.93,15.885,15.92,444
20170301|2016-12-20 03:30,20,15.92,15.93,15.91,15.915,252
20170301|2016-12-20 04:00,20,15.915,15.915,15.885,15.9,260
20170301|2016-12-20 04:30,20,15.905,15.94,15.905,15.92,281
20170301|2016-12-20 05:00,20,15.915,15.925,15.9,15.905,362
20170301|2016-12-20 05:30,20,15.9,15.925,15.885,15.89,400
20170301|2016-12-20 06:00,20,15.895,15.895,15.74,15.795,3001
20170301|2016-12-20 06:30,20,15.79,15.845,15.755,15.83,1264
20170301|2016-12-20 07:00,20,15.825,15.835,15.725,15.735,3120
20170301|2016-12-20 07:30,20,15.73,15.775,15.705,15.745,3184
20170301|2016-12-20 08:00,20,15.74,15.74,15.675,15.715,2708
20170301|2016-12-20 08:30,20,15.71,15.785,15.7,15.745,3268
20170301|2016-12-20 09:00,20,15.75,15.81,15.715,15.765,2447
20170301|2016-12-20 09:30,20,15.77,15.815,15.755,15.795,2081
20170301|2016-12-20 10:00,20,15.795,15.8,15.745,15.76,1178
20170301|2016-12-20 10:30,20,15.765,15.95,15.76,15.945,3087
20170301|2016-12-20 11:00,20,15.94,15.955,15.915,15.925,2213
20170301|2016-12-20 11:30,20,15.925,16.045,15.91,16.04,2524
20170301|2016-12-20 12:00,20,16.04,16.14,16.03,16.09,4352
20170301|2016-12-20 12:30,20,16.09,16.125,16.065,16.1,1333
20170301|2016-12-20 13:00,20,16.095,16.105,16.085,16.095,298
20170301|2016-12-20 13:30,20,16.095,16.11,16.07,16.095,745
20170301|2016-12-20 14:00,20,16.09,16.11,16.085,16.1,309
20170301|2016-12-20 14:30,20,16.095,16.115,16.085,16.11,280
20170301|2016-12-20 15:00,20,16.115,16.13,16.105,16.13,214
20170301|2016-12-20 15:30,20,16.13,16.165,16.125,16.14,297
20170301|2016-12-20 17:00,21,16.15,16.16,16.115,16.12,177
20170301|2016-12-20 17:30,21,16.12,16.135,16.095,16.11,292
20170301|2016-12-20 18:00,21,16.11,16.115,16,16.04,1103
20170301|2016-12-20 18:30,21,16.04,16.075,16.035,16.065,296
20170301|2016-12-20 19:00,21,16.065,16.075,16,16.035,1244
20170301|2016-12-20 19:30,21,16.04,16.17,16.025,16.17,1244
20170301|2016-12-20 20:00,21,16.17,16.19,16.11,16.145,1307
20170301|2016-12-20 20:30,21,16.14,16.16,16.1,16.13,1043
20170301|2016-12-20 21:00,21,16.135,16.2,16.135,16.17,1046
20170301|2016-12-20 21:30,21,16.17,16.175,16.135,16.155,237
20170301|2016-12-20 22:00,21,16.155,16.185,16.15,16.185,187
20170301|2016-12-20 22:30,21,16.185,16.23,16.18,16.22,634
20170301|2016-12-20 23:00,21,16.22,16.22,16.185,16.21,287
20170301|2016-12-20 23:30,21,16.21,16.225,16.155,16.16,547
20170301|2016-12-21 00:00,21,16.16,16.215,16.15,16.205,793
20170301|2016-12-21 00:30,21,16.21,16.24,16.185,16.185,937
20170301|2016-12-21 01:00,21,16.185,16.215,16.165,16.2,487
20170301|2016-12-21 01:30,21,16.205,16.22,16.165,16.185,625
20170301|2016-12-21 02:00,21,16.185,16.195,16.12,16.135,953
20170301|2016-12-21 02:30,21,16.135,16.14,16.07,16.09,911
20170301|2016-12-21 03:00,21,16.09,16.135,16.04,16.055,940
20170301|2016-12-21 03:30,21,16.055,16.11,16.03,16.1,578
20170301|2016-12-21 04:00,21,16.1,16.125,16.09,16.11,330
20170301|2016-12-21 04:30,21,16.105,16.12,16.075,16.095,406
20170301|2016-12-21 05:00,21,16.095,16.095,16.07,16.08,326
20170301|2016-12-21 05:30,21,16.08,16.085,16.055,16.08,301
20170301|2016-12-21 06:00,21,16.08,16.155,16.08,16.11,1099
20170301|2016-12-21 06:30,21,16.11,16.12,16.08,16.085,537
20170301|2016-12-21 07:00,21,16.09,16.13,16.08,16.105,1322
20170301|2016-12-21 07:30,21,16.105,16.18,16.095,16.175,1805
20170301|2016-12-21 08:00,21,16.17,16.185,16.14,16.15,1374
20170301|2016-12-21 08:30,21,16.155,16.19,16.055,16.08,2776
20170301|2016-12-21 09:00,21,16.08,16.08,16.025,16.045,2910
20170301|2016-12-21 09:30,21,16.04,16.075,15.975,15.995,2919
20170301|2016-12-21 10:00,21,15.995,16.03,15.965,15.995,2640
20170301|2016-12-21 10:30,21,16,16.01,15.95,15.99,1306
20170301|2016-12-21 11:00,21,15.985,16.03,15.98,16.01,1115
20170301|2016-12-21 11:30,21,16.015,16.015,15.975,15.995,717
20170301|2016-12-21 12:00,21,15.995,16.005,15.975,15.99,1153
20170301|2016-12-21 12:30,21,15.99,16.02,15.98,15.985,818
20170301|2016-12-21 13:00,21,15.985,16.01,15.98,16,1212
20170301|2016-12-21 13:30,21,16,16.015,15.99,16,585
20170301|2016-12-21 14:00,21,16,16.02,16,16.005,174
20170301|2016-12-21 14:30,21,16,16.01,15.995,16,169
20170301|2016-12-21 15:00,21,16,16.01,15.99,15.99,84
20170301|2016-12-21 15:30,21,15.99,16,15.975,15.975,196
20170301|2016-12-21 17:00,22,16,16.005,15.985,16.005,95
20170301|2016-12-21 17:30,22,16.01,16.02,15.99,15.995,147
20170301|2016-12-21 18:00,22,15.995,16.05,15.99,16.04,347
20170301|2016-12-21 18:30,22,16.04,16.07,16.01,16.03,440
20170301|2016-12-21 19:00,22,16.03,16.07,16.015,16.06,451
20170301|2016-12-21 19:30,22,16.06,16.06,16.02,16.04,290
20170301|2016-12-21 20:00,22,16.035,16.035,15.965,15.995,419
20170301|2016-12-21 20:30,22,15.995,16.005,15.97,16,450
20170301|2016-12-21 21:00,22,16,16,15.945,15.97,559
20170301|2016-12-21 21:30,22,15.965,15.99,15.96,15.98,193
20170301|2016-12-21 22:00,22,15.985,15.985,15.95,15.96,219
20170301|2016-12-21 22:30,22,15.955,15.96,15.905,15.93,752
20170301|2016-12-21 23:00,22,15.925,15.95,15.92,15.93,310
20170301|2016-12-21 23:30,22,15.93,15.93,15.865,15.89,1038
20170301|2016-12-22 00:00,22,15.885,15.92,15.865,15.915,727
20170301|2016-12-22 00:30,22,15.91,15.935,15.895,15.915,714
20170301|2016-12-22 01:00,22,15.915,15.945,15.915,15.94,523
20170301|2016-12-22 01:30,22,15.94,15.94,15.92,15.93,248
20170301|2016-12-22 02:00,22,15.925,15.95,15.9,15.95,400
20170301|2016-12-22 02:30,22,15.945,15.97,15.935,15.955,329
20170301|2016-12-22 03:00,22,15.95,15.98,15.95,15.96,346
20170301|2016-12-22 03:30,22,15.96,15.965,15.93,15.94,395
20170301|2016-12-22 04:00,22,15.94,15.955,15.92,15.94,387
20170301|2016-12-22 04:30,22,15.935,15.94,15.905,15.91,205
20170301|2016-12-22 05:00,22,15.91,15.925,15.88,15.89,345
20170301|2016-12-22 05:30,22,15.885,15.885,15.83,15.865,725
20170301|2016-12-22 06:00,22,15.865,15.915,15.835,15.89,1199
20170301|2016-12-22 06:30,22,15.885,15.905,15.865,15.875,511
20170301|2016-12-22 07:00,22,15.875,15.915,15.83,15.89,1340
20170301|2016-12-22 07:30,22,15.885,15.95,15.83,15.845,2817
20170301|2016-12-22 08:00,22,15.845,15.94,15.845,15.925,2100
20170301|2016-12-22 08:30,22,15.92,16.045,15.89,16.005,3639
20170301|2016-12-22 09:00,22,16.005,16.085,15.97,15.995,4044
20170301|2016-12-22 09:30,22,16,16.01,15.94,15.98,1634
20170301|2016-12-22 10:00,22,15.98,15.985,15.945,15.945,1170
20170301|2016-12-22 10:30,22,15.945,15.965,15.905,15.93,1374
20170301|2016-12-22 11:00,22,15.93,15.935,15.85,15.89,3507
20170301|2016-12-22 11:30,22,15.895,15.915,15.875,15.89,682
20170301|2016-12-22 12:00,22,15.89,15.905,15.86,15.875,1159
20170301|2016-12-22 12:30,22,15.875,15.885,15.86,15.87,348
20170301|2016-12-22 13:00,22,15.87,15.87,15.815,15.835,1422
20170301|2016-12-22 13:30,22,15.83,15.865,15.83,15.84,1546
20170301|2016-12-22 14:00,22,15.84,15.865,15.84,15.845,261
20170301|2016-12-22 14:30,22,15.84,15.85,15.83,15.845,217
20170301|2016-12-22 15:00,22,15.845,15.855,15.845,15.85,83
20170301|2016-12-22 15:30,22,15.845,15.85,15.83,15.83,153
20170301|2016-12-22 17:00,23,15.855,15.87,15.845,15.86,137
20170301|2016-12-22 17:30,23,15.86,15.885,15.855,15.865,179
20170301|2016-12-22 18:00,23,15.86,15.88,15.855,15.87,142
20170301|2016-12-22 18:30,23,15.87,15.875,15.855,15.855,76
20170301|2016-12-22 19:00,23,15.86,15.9,15.855,15.88,501
20170301|2016-12-22 19:30,23,15.88,15.9,15.845,15.865,672
20170301|2016-12-22 20:00,23,15.865,15.88,15.845,15.88,207
20170301|2016-12-22 20:30,23,15.88,15.885,15.855,15.86,229
20170301|2016-12-22 21:00,23,15.86,15.88,15.855,15.865,312
20170301|2016-12-22 21:30,23,15.865,15.875,15.845,15.86,255
20170301|2016-12-22 22:00,23,15.86,15.87,15.85,15.87,112
20170301|2016-12-22 22:30,23,15.87,15.885,15.865,15.88,77
20170301|2016-12-22 23:00,23,15.88,15.88,15.865,15.865,52
20170301|2016-12-22 23:30,23,15.87,15.89,15.855,15.89,303
20170301|2016-12-23 00:00,23,15.89,15.9,15.855,15.865,670
20170301|2016-12-23 00:30,23,15.865,15.87,15.825,15.83,615
20170301|2016-12-23 01:00,23,15.83,15.855,15.815,15.85,412
20170301|2016-12-23 01:30,23,15.85,15.865,15.83,15.84,280
20170301|2016-12-23 02:00,23,15.84,15.865,15.83,15.86,197
20170301|2016-12-23 02:30,23,15.86,15.875,15.855,15.87,285
20170301|2016-12-23 03:00,23,15.87,15.885,15.86,15.87,279
20170301|2016-12-23 03:30,23,15.87,15.88,15.865,15.87,168
20170301|2016-12-23 04:00,23,15.87,15.88,15.855,15.86,138
20170301|2016-12-23 04:30,23,15.86,15.86,15.835,15.845,211
20170301|2016-12-23 05:00,23,15.84,15.875,15.84,15.865,128
20170301|2016-12-23 05:30,23,15.865,15.865,15.835,15.84,277
20170301|2016-12-23 06:00,23,15.84,15.84,15.8,15.815,1001
20170301|2016-12-23 06:30,23,15.81,15.835,15.76,15.815,1121
20170301|2016-12-23 07:00,23,15.815,15.845,15.8,15.82,974
20170301|2016-12-23 07:30,23,15.82,15.875,15.78,15.785,1708
20170301|2016-12-23 08:00,23,15.78,15.815,15.75,15.805,1675
20170301|2016-12-23 08:30,23,15.805,15.845,15.765,15.84,1612
20170301|2016-12-23 09:00,23,15.845,15.845,15.795,15.82,1640
20170301|2016-12-23 09:30,23,15.82,15.855,15.795,15.845,1319
20170301|2016-12-23 10:00,23,15.845,15.85,15.765,15.78,1695
20170301|2016-12-23 10:30,23,15.78,15.79,15.755,15.775,758
20170301|2016-12-23 11:00,23,15.775,15.785,15.735,15.755,1292
20170301|2016-12-23 11:30,23,15.75,15.775,15.75,15.755,512
20170301|2016-12-23 12:00,23,15.755,15.765,15.735,15.76,678
20170301|2016-12-23 12:30,23,15.765,15.78,15.76,15.76,309
20170301|2016-12-23 13:00,23,15.765,15.765,15.735,15.75,242
20170301|2016-12-23 13:30,23,15.75,15.79,15.75,15.78,210
20170301|2016-12-23 14:00,23,15.785,15.79,15.775,15.78,101
20170301|2016-12-23 14:30,23,15.78,15.78,15.76,15.765,130
20170301|2016-12-23 15:00,23,15.765,15.795,15.765,15.79,81
20170301|2016-12-23 15:30,23,15.785,15.815,15.775,15.785,173
20170301|2016-12-26 17:00,27,15.805,15.87,15.805,15.84,365
20170301|2016-12-26 17:30,27,15.84,15.845,15.815,15.825,143
20170301|2016-12-26 18:00,27,15.83,15.835,15.795,15.82,232
20170301|2016-12-26 18:30,27,15.82,15.82,15.78,15.78,246
20170301|2016-12-26 19:00,27,15.785,15.815,15.755,15.795,798
20170301|2016-12-26 19:30,27,15.8,15.825,15.785,15.805,407
20170301|2016-12-26 20:00,27,15.805,15.83,15.805,15.81,284
20170301|2016-12-26 20:30,27,15.815,15.89,15.815,15.89,724
20170301|2016-12-26 21:00,27,15.89,15.905,15.86,15.87,562
20170301|2016-12-26 21:30,27,15.87,15.885,15.865,15.88,221
20170301|2016-12-26 22:00,27,15.88,15.895,15.86,15.885,292
20170301|2016-12-26 22:30,27,15.88,15.9,15.87,15.88,271
20170301|2016-12-26 23:00,27,15.875,15.89,15.87,15.885,79
20170301|2016-12-26 23:30,27,15.89,15.905,15.875,15.885,268
20170301|2016-12-27 00:00,27,15.89,15.985,15.88,15.975,852
20170301|2016-12-27 00:30,27,15.98,15.99,15.945,15.96,653
20170301|2016-12-27 01:00,27,15.96,15.97,15.955,15.955,221
20170301|2016-12-27 01:30,27,15.96,16.09,15.95,16.01,1840
20170301|2016-12-27 02:00,27,16.015,16.04,16.005,16.04,738
20170301|2016-12-27 02:30,27,16.035,16.075,16.025,16.055,664
20170301|2016-12-27 03:00,27,16.065,16.105,16.045,16.055,1825
20170301|2016-12-27 03:30,27,16.055,16.06,16.045,16.05,182
20170301|2016-12-27 04:00,27,16.055,16.055,16.035,16.04,232
20170301|2016-12-27 04:30,27,16.04,16.045,16.02,16.035,164
20170301|2016-12-27 05:00,27,16.035,16.04,16.025,16.03,155
20170301|2016-12-27 05:30,27,16.03,16.03,16,16.015,291
20170301|2016-12-27 06:00,27,16.02,16.05,16.01,16.035,378
20170301|2016-12-27 06:30,27,16.035,16.04,16.005,16.02,386
20170301|2016-12-27 07:00,27,16.02,16.02,15.94,15.975,2317
20170301|2016-12-27 07:30,27,15.975,15.99,15.955,15.975,760
20170301|2016-12-27 08:00,27,15.975,15.98,15.85,15.86,2142
20170301|2016-12-27 08:30,27,15.86,15.895,15.835,15.89,2228
20170301|2016-12-27 09:00,27,15.89,15.9,15.85,15.89,1335
20170301|2016-12-27 09:30,27,15.89,15.94,15.88,15.9,1397
20170301|2016-12-27 10:00,27,15.9,15.92,15.87,15.89,858
20170301|2016-12-27 10:30,27,15.885,15.915,15.875,15.905,828
20170301|2016-12-27 11:00,27,15.91,15.925,15.9,15.915,433
20170301|2016-12-27 11:30,27,15.915,15.955,15.91,15.95,759
20170301|2016-12-27 12:00,27,15.95,16,15.94,15.995,1626
20170301|2016-12-27 12:30,27,15.995,16.01,15.98,15.99,517
20170301|2016-12-27 13:00,27,15.99,16,15.985,16,289
20170301|2016-12-27 13:30,27,16,16.025,15.995,16.015,287
20170301|2016-12-27 14:00,27,16.015,16.02,15.995,16.005,163
20170301|2016-12-27 14:30,27,16.005,16.005,15.995,16,212
20170301|2016-12-27 15:00,27,16,16.02,15.995,16.02,146
20170301|2016-12-27 15:30,27,16.02,16.04,16.01,16.02,173
20170301|2016-12-27 17:00,28,16.01,16.025,16.005,16.01,81
20170301|2016-12-27 17:30,28,16.01,16.01,15.995,16.005,98
20170301|2016-12-27 18:00,28,16.01,16.035,15.98,16.025,248
20170301|2016-12-27 18:30,28,16.02,16.05,16.005,16.035,364
20170301|2016-12-27 19:00,28,16.03,16.035,15.975,16,518
20170301|2016-12-27 19:30,28,16,16.045,15.985,16.03,519
20170301|2016-12-27 20:00,28,16.035,16.05,16.015,16.045,389
20170301|2016-12-27 20:30,28,16.045,16.065,16.02,16.04,599
20170301|2016-12-27 21:00,28,16.045,16.05,16.015,16.035,631
20170301|2016-12-27 21:30,28,16.035,16.045,16.025,16.04,155
20170301|2016-12-27 22:00,28,16.04,16.14,16.035,16.07,1401
20170301|2016-12-27 22:30,28,16.075,16.08,16.05,16.06,228
20170301|2016-12-27 23:00,28,16.06,16.075,16.05,16.06,222
20170301|2016-12-27 23:30,28,16.06,16.08,16.025,16.03,598
20170301|2016-12-28 00:00,28,16.035,16.035,15.945,15.95,1968
20170301|2016-12-28 00:30,28,15.95,15.99,15.93,15.97,1065
20170301|2016-12-28 01:00,28,15.97,15.99,15.955,15.97,301
20170301|2016-12-28 01:30,28,15.97,16,15.97,15.985,243
20170301|2016-12-28 02:00,28,15.985,15.99,15.945,15.955,452
20170301|2016-12-28 02:30,28,15.955,15.96,15.935,15.945,305
20170301|2016-12-28 03:00,28,15.94,15.97,15.935,15.96,287
20170301|2016-12-28 03:30,28,15.96,15.965,15.91,15.935,343
20170301|2016-12-28 04:00,28,15.935,15.96,15.925,15.935,342
20170301|2016-12-28 04:30,28,15.93,15.94,15.915,15.915,226
20170301|2016-12-28 05:00,28,15.915,15.92,15.865,15.895,761
20170301|2016-12-28 05:30,28,15.9,15.92,15.895,15.9,265
20170301|2016-12-28 06:00,28,15.895,15.925,15.89,15.905,665
20170301|2016-12-28 06:30,28,15.91,15.96,15.895,15.94,622
20170301|2016-12-28 07:00,28,15.94,15.96,15.9,15.94,985
20170301|2016-12-28 07:30,28,15.94,15.955,15.91,15.95,865
20170301|2016-12-28 08:00,28,15.95,15.98,15.935,15.955,1224
20170301|2016-12-28 08:30,28,15.96,16.04,15.915,15.995,2731
20170301|2016-12-28 09:00,28,15.995,16.035,15.955,15.98,1921
20170301|2016-12-28 09:30,28,15.97,16.055,15.955,16.035,1954
20170301|2016-12-28 10:00,28,16.035,16.075,16.03,16.07,1951
20170301|2016-12-28 10:30,28,16.075,16.075,16.04,16.05,976
20170301|2016-12-28 11:00,28,16.05,16.07,15.975,15.985,1406
20170301|2016-12-28 11:30,28,15.985,16.025,15.98,16.01,1151
20170301|2016-12-28 12:00,28,16.01,16.06,16.005,16.04,1329
20170301|2016-12-28 12:30,28,16.035,16.055,16.02,16.055,422
20170301|2016-12-28 13:00,28,16.055,16.085,16.04,16.06,529
20170301|2016-12-28 13:30,28,16.055,16.07,16.02,16.05,502
20170301|2016-12-28 14:00,28,16.05,16.08,16.045,16.08,180
20170301|2016-12-28 14:30,28,16.08,16.095,16.065,16.07,290
20170301|2016-12-28 15:00,28,16.075,16.09,16.07,16.085,128
20170301|2016-12-28 15:30,28,16.08,16.085,16.055,16.055,135
20170301|2016-12-28 17:00,29,16.08,16.095,16.07,16.075,160
20170301|2016-12-28 17:30,29,16.07,16.07,16.04,16.06,152
20170301|2016-12-28 18:00,29,16.065,16.125,16.06,16.11,521
20170301|2016-12-28 18:30,29,16.115,16.125,16.08,16.09,420
20170301|2016-12-28 19:00,29,16.09,16.185,16.07,16.145,1690
20170301|2016-12-28 19:30,29,16.145,16.17,16.125,16.145,606
20170301|2016-12-28 20:00,29,16.145,16.16,16.12,16.155,567
20170301|2016-12-28 20:30,29,16.16,16.18,16.13,16.15,1300
20170301|2016-12-28 21:00,29,16.145,16.195,16.145,16.195,640
20170301|2016-12-28 21:30,29,16.195,16.21,16.18,16.2,433
20170301|2016-12-28 22:00,29,16.2,16.31,16.195,16.24,1718
20170301|2016-12-28 22:30,29,16.245,16.255,16.235,16.245,470
20170301|2016-12-28 23:00,29,16.24,16.245,16.215,16.22,254
20170301|2016-12-28 23:30,29,16.215,16.235,16.17,16.18,573
20170301|2016-12-29 00:00,29,16.18,16.215,16.18,16.18,488
20170301|2016-12-29 00:30,29,16.185,16.25,16.185,16.225,615
20170301|2016-12-29 01:00,29,16.225,16.24,16.215,16.22,425
20170301|2016-12-29 01:30,29,16.225,16.245,16.215,16.22,374
20170301|2016-12-29 02:00,29,16.215,16.22,16.19,16.195,526
20170301|2016-12-29 02:30,29,16.195,16.21,16.185,16.195,366
20170301|2016-12-29 03:00,29,16.2,16.205,16.175,16.19,525
20170301|2016-12-29 03:30,29,16.185,16.235,16.185,16.225,393
20170301|2016-12-29 04:00,29,16.225,16.245,16.215,16.22,328
20170301|2016-12-29 04:30,29,16.215,16.22,16.175,16.2,384
20170301|2016-12-29 05:00,29,16.2,16.21,16.17,16.18,297
20170301|2016-12-29 05:30,29,16.18,16.18,16.1,16.11,994
20170301|2016-12-29 06:00,29,16.11,16.165,16.105,16.16,771
20170301|2016-12-29 06:30,29,16.16,16.16,16.125,16.125,439
20170301|2016-12-29 07:00,29,16.125,16.14,16.06,16.085,1511
20170301|2016-12-29 07:30,29,16.085,16.14,16.08,16.125,1431
20170301|2016-12-29 08:00,29,16.13,16.155,16.075,16.09,1375
20170301|2016-12-29 08:30,29,16.085,16.115,16.06,16.095,1626
20170301|2016-12-29 09:00,29,16.09,16.12,16.065,16.075,1362
20170301|2016-12-29 09:30,29,16.075,16.155,16.045,16.12,2150
20170301|2016-12-29 10:00,29,16.12,16.26,16.1,16.26,4429
20170301|2016-12-29 10:30,29,16.255,16.285,16.205,16.26,2419
20170301|2016-12-29 11:00,29,16.265,16.29,16.21,16.215,1441
20170301|2016-12-29 11:30,29,16.215,16.22,16.165,16.185,1351
20170301|2016-12-29 12:00,29,16.185,16.245,16.18,16.225,1814
20170301|2016-12-29 12:30,29,16.225,16.235,16.175,16.19,628
20170301|2016-12-29 13:00,29,16.19,16.19,16.155,16.185,448
20170301|2016-12-29 13:30,29,16.19,16.2,16.175,16.195,353
20170301|2016-12-29 14:00,29,16.195,16.2,16.18,16.19,229
20170301|2016-12-29 14:30,29,16.185,16.215,16.18,16.205,269
20170301|2016-12-29 15:00,29,16.2,16.225,16.195,16.215,177
20170301|2016-12-29 15:30,29,16.21,16.225,16.2,16.2,132
20170301|2016-12-29 17:00,30,16.225,16.235,16.21,16.235,147
20170301|2016-12-29 17:30,30,16.225,16.29,16.225,16.255,696
20170301|2016-12-29 18:00,30,16.25,16.28,16.22,16.27,428
20170301|2016-12-29 18:30,30,16.265,16.29,16.255,16.28,400
20170301|2016-12-29 19:00,30,16.275,16.345,16.245,16.275,2167
20170301|2016-12-29 19:30,30,16.275,16.28,16.25,16.26,583
20170301|2016-12-29 20:00,30,16.265,16.3,16.245,16.275,615
20170301|2016-12-29 20:30,30,16.275,16.3,16.27,16.285,434
20170301|2016-12-29 21:00,30,16.29,16.29,16.24,16.25,567
20170301|2016-12-29 21:30,30,16.25,16.265,16.24,16.255,344
20170301|2016-12-29 22:00,30,16.26,16.27,16.24,16.26,344
20170301|2016-12-29 22:30,30,16.255,16.29,16.255,16.285,373
20170301|2016-12-29 23:00,30,16.28,16.295,16.27,16.275,267
20170301|2016-12-29 23:30,30,16.275,16.285,16.245,16.26,594
20170301|2016-12-30 00:00,30,16.265,16.28,16.26,16.265,271
20170301|2016-12-30 00:30,30,16.26,16.27,16.22,16.245,727
20170301|2016-12-30 01:00,30,16.24,16.26,16.225,16.245,478
20170301|2016-12-30 01:30,30,16.25,16.265,16.215,16.22,474
20170301|2016-12-30 02:00,30,16.215,16.25,16.215,16.245,820
20170301|2016-12-30 02:30,30,16.245,16.265,16.24,16.24,572
20170301|2016-12-30 03:00,30,16.245,16.285,16.24,16.25,529
20170301|2016-12-30 03:30,30,16.25,16.3,16.245,16.3,479
20170301|2016-12-30 04:00,30,16.295,16.31,16.27,16.275,582
20170301|2016-12-30 04:30,30,16.27,16.285,16.26,16.265,309
20170301|2016-12-30 05:00,30,16.27,16.295,16.26,16.27,364
20170301|2016-12-30 05:30,30,16.27,16.285,16.26,16.27,258
20170301|2016-12-30 06:00,30,16.265,16.285,16.24,16.26,853
20170301|2016-12-30 06:30,30,16.265,16.265,16.23,16.245,469
20170301|2016-12-30 07:00,30,16.245,16.27,16.225,16.24,806
20170301|2016-12-30 07:30,30,16.235,16.26,16.185,16.225,1754
20170301|2016-12-30 08:00,30,16.225,16.275,16.21,16.255,936
20170301|2016-12-30 08:30,30,16.26,16.305,16.26,16.27,1507
20170301|2016-12-30 09:00,30,16.275,16.275,16.17,16.185,1935
20170301|2016-12-30 09:30,30,16.185,16.19,16.12,16.125,3366
20170301|2016-12-30 10:00,30,16.125,16.15,16.09,16.1,2051
20170301|2016-12-30 10:30,30,16.095,16.11,16.065,16.075,1740
20170301|2016-12-30 11:00,30,16.075,16.095,16.02,16.045,1688
20170301|2016-12-30 11:30,30,16.04,16.05,15.88,15.93,3812
20170301|2016-12-30 12:00,30,15.935,16.015,15.89,15.965,4647
20170301|2016-12-30 12:30,30,15.97,15.975,15.95,15.955,346
20170301|2016-12-30 13:00,30,15.96,15.97,15.945,15.955,316
20170301|2016-12-30 13:30,30,15.955,15.975,15.95,15.97,251
20170301|2016-12-30 14:00,30,15.97,15.975,15.95,15.96,343
20170301|2016-12-30 14:30,30,15.965,15.985,15.95,15.97,299
20170301|2016-12-30 15:00,30,15.975,16,15.97,15.97,253
20170301|2016-12-30 15:30,30,15.97,15.985,15.955,15.96,198
20170301|2017-01-02 17:00,3,15.97,16.035,15.955,15.985,451
20170301|2017-01-02 17:30,3,15.98,16.015,15.98,16.015,352
20170301|2017-01-02 18:00,3,16.01,16.025,15.965,15.975,829
20170301|2017-01-02 18:30,3,15.97,16.02,15.955,16.005,694
20170301|2017-01-02 19:00,3,16.005,16.16,16,16.115,3421
20170301|2017-01-02 19:30,3,16.11,16.125,16.095,16.105,1012
20170301|2017-01-02 20:00,3,16.105,16.135,16.085,16.115,848
20170301|2017-01-02 20:30,3,16.12,16.12,16.09,16.105,523
20170301|2017-01-02 21:00,3,16.1,16.105,16.08,16.09,435
20170301|2017-01-02 21:30,3,16.09,16.125,16.08,16.115,478
20170301|2017-01-02 22:00,3,16.115,16.175,16.115,16.135,1168
20170301|2017-01-02 22:30,3,16.135,16.145,16.125,16.145,243
20170301|2017-01-02 23:00,3,16.145,16.15,16.125,16.135,368
20170301|2017-01-02 23:30,3,16.135,16.155,16.125,16.15,545
20170301|2017-01-03 00:00,3,16.155,16.16,16.135,16.145,358
20170301|2017-01-03 00:30,3,16.145,16.155,16.11,16.115,398
20170301|2017-01-03 01:00,3,16.12,16.12,16.055,16.055,1149
20170301|2017-01-03 01:30,3,16.06,16.08,16.05,16.065,774
20170301|2017-01-03 02:00,3,16.065,16.13,16.045,16.06,1279
20170301|2017-01-03 02:30,3,16.06,16.06,16.01,16.035,802
20170301|2017-01-03 03:00,3,16.035,16.055,16.02,16.025,489
20170301|2017-01-03 03:30,3,16.025,16.03,15.975,15.98,961
20170301|2017-01-03 04:00,3,15.975,16.01,15.96,15.975,700
20170301|2017-01-03 04:30,3,15.97,15.985,15.94,15.94,811
20170301|2017-01-03 05:00,3,15.94,15.975,15.935,15.95,683
20170301|2017-01-03 05:30,3,15.95,15.99,15.94,15.97,1206
20170301|2017-01-03 06:00,3,15.965,16.02,15.965,15.99,1372
20170301|2017-01-03 06:30,3,15.99,16.015,15.97,16.015,508
20170301|2017-01-03 07:00,3,16.015,16.095,16.01,16.05,2759
20170301|2017-01-03 07:30,3,16.05,16.08,16.015,16.055,1453
20170301|2017-01-03 08:00,3,16.055,16.115,15.98,16.105,2466
20170301|2017-01-03 08:30,3,16.11,16.185,16.09,16.135,3807
20170301|2017-01-03 09:00,3,16.135,16.255,16.06,16.235,7315
20170301|2017-01-03 09:30,3,16.235,16.405,16.215,16.39,7905
20170301|2017-01-03 10:00,3,16.39,16.495,16.375,16.495,7265
20170301|2017-01-03 10:30,3,16.495,16.55,16.465,16.48,6194
20170301|2017-01-03 11:00,3,16.475,16.51,16.42,16.42,3008
20170301|2017-01-03 11:30,3,16.42,16.48,16.42,16.43,2128
20170301|2017-01-03 12:00,3,16.425,16.455,16.39,16.425,2689
20170301|2017-01-03 12:30,3,16.42,16.43,16.35,16.35,1717
20170301|2017-01-03 13:00,3,16.355,16.4,16.35,16.365,895
20170301|2017-01-03 13:30,3,16.365,16.395,16.35,16.37,632
20170301|2017-01-03 14:00,3,16.365,16.365,16.32,16.355,671
20170301|2017-01-03 14:30,3,16.355,16.355,16.31,16.345,714
20170301|2017-01-03 15:00,3,16.34,16.355,16.335,16.35,108
20170301|2017-01-03 15:30,3,16.345,16.35,16.33,16.35,118
20170301|2017-01-03 17:00,4,16.345,16.37,16.34,16.35,251
20170301|2017-01-03 17:30,4,16.35,16.355,16.34,16.34,140
20170301|2017-01-03 18:00,4,16.34,16.345,16.3,16.345,587
20170301|2017-01-03 18:30,4,16.34,16.425,16.34,16.38,1161
20170301|2017-01-03 19:00,4,16.385,16.415,16.355,16.395,1048
20170301|2017-01-03 19:30,4,16.395,16.4,16.345,16.38,632
20170301|2017-01-03 20:00,4,16.38,16.42,16.375,16.415,381
20170301|2017-01-03 20:30,4,16.415,16.445,16.405,16.435,779
20170301|2017-01-03 21:00,4,16.44,16.455,16.41,16.435,897
20170301|2017-01-03 21:30,4,16.435,16.47,16.41,16.45,1102
20170301|2017-01-03 22:00,4,16.455,16.46,16.435,16.435,258
20170301|2017-01-03 22:30,4,16.435,16.45,16.405,16.42,617
20170301|2017-01-03 23:00,4,16.42,16.455,16.415,16.445,464
20170301|2017-01-03 23:30,4,16.445,16.45,16.42,16.445,655
20170301|2017-01-04 00:00,4,16.45,16.475,16.435,16.445,481
20170301|2017-01-04 00:30,4,16.45,16.475,16.44,16.455,596
20170301|2017-01-04 01:00,4,16.455,16.485,16.45,16.46,578
20170301|2017-01-04 01:30,4,16.46,16.46,16.425,16.44,873
20170301|2017-01-04 02:00,4,16.44,16.5,16.425,16.495,1295
20170301|2017-01-04 02:30,4,16.495,16.52,16.425,16.47,1353
20170301|2017-01-04 03:00,4,16.475,16.53,16.445,16.49,1003
20170301|2017-01-04 03:30,4,16.49,16.51,16.45,16.475,442
20170301|2017-01-04 04:00,4,16.48,16.49,16.435,16.49,778
20170301|2017-01-04 04:30,4,16.495,16.505,16.46,16.47,615
20170301|2017-01-04 05:00,4,16.475,16.525,16.475,16.505,737
20170301|2017-01-04 05:30,4,16.505,16.515,16.45,16.47,836
20170301|2017-01-04 06:00,4,16.47,16.485,16.405,16.415,1262
20170301|2017-01-04 06:30,4,16.415,16.46,16.41,16.45,686
20170301|2017-01-04 07:00,4,16.455,16.53,16.455,16.485,2553
20170301|2017-01-04 07:30,4,16.485,16.5,16.415,16.45,3689
20170301|2017-01-04 08:00,4,16.45,16.485,16.43,16.48,2542
20170301|2017-01-04 08:30,4,16.48,16.485,16.385,16.445,3452
20170301|2017-01-04 09:00,4,16.445,16.505,16.425,16.455,2436
20170301|2017-01-04 09:30,4,16.455,16.49,16.43,16.46,1762
20170301|2017-01-04 10:00,4,16.465,16.49,16.44,16.46,1535
20170301|2017-01-04 10:30,4,16.465,16.51,16.45,16.495,1318
20170301|2017-01-04 11:00,4,16.495,16.565,16.485,16.545,2049
20170301|2017-01-04 11:30,4,16.545,16.57,16.515,16.52,1260
20170301|2017-01-04 12:00,4,16.52,16.56,16.515,16.545,1624
20170301|2017-01-04 12:30,4,16.545,16.55,16.47,16.5,1521
20170301|2017-01-04 13:00,4,16.495,16.56,16.475,16.49,1974
20170301|2017-01-04 13:30,4,16.49,16.49,16.39,16.46,1828
20170301|2017-01-04 14:00,4,16.46,16.485,16.44,16.46,368
20170301|2017-01-04 14:30,4,16.465,16.495,16.465,16.48,387
20170301|2017-01-04 15:00,4,16.485,16.495,16.47,16.47,169
20170301|2017-01-04 15:30,4,16.475,16.495,16.45,16.48,224
20170301|2017-01-04 17:00,5,16.495,16.505,16.455,16.485,255
20170301|2017-01-04 17:30,5,16.485,16.535,16.475,16.53,285
20170301|2017-01-04 18:00,5,16.53,16.6,16.515,16.57,1206
20170301|2017-01-04 18:30,5,16.565,16.64,16.555,16.63,1025
20170301|2017-01-04 19:00,5,16.63,16.65,16.585,16.59,1906
20170301|2017-01-04 19:30,5,16.59,16.605,16.575,16.585,819
20170301|2017-01-04 20:00,5,16.585,16.62,16.58,16.615,541
20170301|2017-01-04 20:30,5,16.615,16.615,16.575,16.6,752
20170301|2017-01-04 21:00,5,16.6,16.65,16.6,16.64,1295
20170301|2017-01-04 21:30,5,16.645,16.685,16.63,16.64,740
20170301|2017-01-04 22:00,5,16.645,16.645,16.63,16.635,464
20170301|2017-01-04 22:30,5,16.63,16.65,16.625,16.64,329
20170301|2017-01-04 23:00,5,16.64,16.705,16.64,16.705,1007
20170301|2017-01-04 23:30,5,16.705,16.75,16.655,16.675,3030
20170301|2017-01-05 00:00,5,16.67,16.72,16.66,16.69,1225
20170301|2017-01-05 00:30,5,16.685,16.74,16.685,16.72,1123
20170301|2017-01-05 01:00,5,16.72,16.725,16.68,16.71,1190
20170301|2017-01-05 01:30,5,16.705,16.735,16.695,16.705,658
20170301|2017-01-05 02:00,5,16.71,16.745,16.655,16.66,1569
20170301|2017-01-05 02:30,5,16.665,16.675,16.58,16.615,2158
20170301|2017-01-05 03:00,5,16.62,16.625,16.555,16.575,1056
20170301|2017-01-05 03:30,5,16.57,16.615,16.545,16.6,963
20170301|2017-01-05 04:00,5,16.605,16.645,16.595,16.635,1201
20170301|2017-01-05 04:30,5,16.635,16.65,16.585,16.6,989
20170301|2017-01-05 05:00,5,16.6,16.605,16.57,16.59,412
20170301|2017-01-05 05:30,5,16.595,16.62,16.595,16.6,497
20170301|2017-01-05 06:00,5,16.6,16.63,16.595,16.62,929
20170301|2017-01-05 06:30,5,16.62,16.635,16.61,16.61,600
20170301|2017-01-05 07:00,5,16.61,16.68,16.565,16.63,3840
20170301|2017-01-05 07:30,5,16.63,16.66,16.58,16.61,3466
20170301|2017-01-05 08:00,5,16.605,16.67,16.595,16.63,2253
20170301|2017-01-05 08:30,5,16.635,16.69,16.635,16.66,2586
20170301|2017-01-05 09:00,5,16.665,16.76,16.64,16.73,5506
20170301|2017-01-05 09:30,5,16.735,16.76,16.685,16.735,3930
20170301|2017-01-05 10:00,5,16.73,16.75,16.655,16.68,3948
20170301|2017-01-05 10:30,5,16.68,16.72,16.635,16.665,2617
20170301|2017-01-05 11:00,5,16.66,16.68,16.645,16.655,1073
20170301|2017-01-05 11:30,5,16.655,16.705,16.64,16.685,1200
20170301|2017-01-05 12:00,5,16.685,16.69,16.61,16.61,1921
20170301|2017-01-05 12:30,5,16.61,16.615,16.565,16.6,1174
20170301|2017-01-05 13:00,5,16.61,16.64,16.565,16.625,859
20170301|2017-01-05 13:30,5,16.625,16.645,16.6,16.62,288
20170301|2017-01-05 14:00,5,16.62,16.625,16.605,16.62,264
20170301|2017-01-05 14:30,5,16.62,16.66,16.62,16.655,523
20170301|2017-01-05 15:00,5,16.66,16.67,16.63,16.635,349
20170301|2017-01-05 15:30,5,16.63,16.635,16.615,16.625,143
20170301|2017-01-05 17:00,6,16.635,16.645,16.625,16.63,114
20170301|2017-01-05 17:30,6,16.635,16.67,16.625,16.65,319
20170301|2017-01-05 18:00,6,16.65,16.655,16.625,16.64,428
20170301|2017-01-05 18:30,6,16.64,16.715,16.62,16.665,1466
20170301|2017-01-05 19:00,6,16.665,16.675,16.635,16.66,1237
20170301|2017-01-05 19:30,6,16.66,16.68,16.625,16.63,890
20170301|2017-01-05 20:00,6,16.63,16.65,16.61,16.625,795
20170301|2017-01-05 20:30,6,16.63,16.645,16.615,16.64,565
20170301|2017-01-05 21:00,6,16.64,16.66,16.61,16.63,718
20170301|2017-01-05 21:30,6,16.625,16.635,16.56,16.625,1309
20170301|2017-01-05 22:00,6,16.625,16.645,16.6,16.61,206
20170301|2017-01-05 22:30,6,16.61,16.645,16.57,16.58,1450
20170301|2017-01-05 23:00,6,16.58,16.58,16.26,16.47,3630
20170301|2017-01-05 23:30,6,16.47,16.49,16.435,16.46,1745
20170301|2017-01-06 00:00,6,16.455,16.485,16.445,16.445,857
20170301|2017-01-06 00:30,6,16.445,16.455,16.38,16.39,1681
20170301|2017-01-06 01:00,6,16.395,16.43,16.38,16.42,948
20170301|2017-01-06 01:30,6,16.42,16.49,16.4,16.465,783
20170301|2017-01-06 02:00,6,16.465,16.515,16.46,16.495,901
20170301|2017-01-06 02:30,6,16.495,16.54,16.475,16.54,1075
20170301|2017-01-06 03:00,6,16.54,16.555,16.495,16.53,1052
20170301|2017-01-06 03:30,6,16.53,16.545,16.515,16.525,445
20170301|2017-01-06 04:00,6,16.52,16.535,16.5,16.51,433
20170301|2017-01-06 04:30,6,16.505,16.625,16.49,16.595,1560
20170301|2017-01-06 05:00,6,16.595,16.61,16.555,16.565,757
20170301|2017-01-06 05:30,6,16.565,16.58,16.515,16.515,641
20170301|2017-01-06 06:00,6,16.52,16.54,16.475,16.515,1206
20170301|2017-01-06 06:30,6,16.52,16.535,16.505,16.53,464
20170301|2017-01-06 07:00,6,16.525,16.6,16.51,16.58,2480
20170301|2017-01-06 07:30,6,16.58,16.665,16.39,16.43,10306
20170301|2017-01-06 08:00,6,16.435,16.51,16.41,16.445,4148
20170301|2017-01-06 08:30,6,16.45,16.595,16.445,16.53,4214
20170301|2017-01-06 09:00,6,16.53,16.575,16.51,16.52,2249
20170301|2017-01-06 09:30,6,16.52,16.56,16.51,16.52,1605
20170301|2017-01-06 10:00,6,16.515,16.535,16.445,16.445,2191
20170301|2017-01-06 10:30,6,16.44,16.5,16.43,16.49,1901
20170301|2017-01-06 11:00,6,16.495,16.505,16.47,16.495,1135
20170301|2017-01-06 11:30,6,16.5,16.54,16.48,16.53,1288
20170301|2017-01-06 12:00,6,16.53,16.545,16.495,16.515,1640
20170301|2017-01-06 12:30,6,16.51,16.51,16.435,16.445,961
20170301|2017-01-06 13:00,6,16.445,16.505,16.445,16.49,486
20170301|2017-01-06 13:30,6,16.49,16.505,16.475,16.485,323
20170301|2017-01-06 14:00,6,16.49,16.51,16.47,16.51,380
20170301|2017-01-06 14:30,6,16.505,16.525,16.49,16.515,345
20170301|2017-01-06 15:00,6,16.52,16.53,16.505,16.52,205
20170301|2017-01-06 15:30,6,16.515,16.55,16.51,16.515,276
20170301|2017-01-08 17:00,9,16.52,16.555,16.495,16.54,429
20170301|2017-01-08 17:30,9,16.545,16.56,16.53,16.555,186
20170301|2017-01-08 18:00,9,16.555,16.57,16.53,16.545,294
20170301|2017-01-08 18:30,9,16.545,16.55,16.48,16.515,989
20170301|2017-01-08 19:00,9,16.515,16.535,16.455,16.47,2182
20170301|2017-01-08 19:30,9,16.47,16.525,16.465,16.505,600
20170301|2017-01-08 20:00,9,16.505,16.525,16.49,16.52,386
20170301|2017-01-08 20:30,9,16.52,16.52,16.49,16.505,372
20170301|2017-01-08 21:00,9,16.5,16.52,16.5,16.51,393
20170301|2017-01-08 21:30,9,16.505,16.505,16.48,16.5,312
20170301|2017-01-08 22:00,9,16.5,16.51,16.495,16.505,156
20170301|2017-01-08 22:30,9,16.505,16.515,16.5,16.51,184
20170301|2017-01-08 23:00,9,16.51,16.51,16.48,16.495,435
20170301|2017-01-08 23:30,9,16.495,16.5,16.455,16.485,395
20170301|2017-01-09 00:00,9,16.48,16.51,16.46,16.485,886
20170301|2017-01-09 00:30,9,16.485,16.505,16.475,16.5,280
20170301|2017-01-09 01:00,9,16.495,16.51,16.47,16.495,782
20170301|2017-01-09 01:30,9,16.495,16.5,16.48,16.495,289
20170301|2017-01-09 02:00,9,16.495,16.555,16.475,16.55,1120
20170301|2017-01-09 02:30,9,16.545,16.55,16.52,16.54,680
20170301|2017-01-09 03:00,9,16.54,16.59,16.535,16.55,1013
20170301|2017-01-09 03:30,9,16.545,16.56,16.52,16.525,661
20170301|2017-01-09 04:00,9,16.525,16.535,16.51,16.51,428
20170301|2017-01-09 04:30,9,16.51,16.53,16.49,16.525,496
20170301|2017-01-09 05:00,9,16.52,16.555,16.51,16.54,476
20170301|2017-01-09 05:30,9,16.545,16.59,16.535,16.56,1132
20170301|2017-01-09 06:00,9,16.56,16.575,16.535,16.535,822
20170301|2017-01-09 06:30,9,16.54,16.56,16.53,16.545,495
20170301|2017-01-09 07:00,9,16.54,16.63,16.54,16.615,2610
20170301|2017-01-09 07:30,9,16.62,16.63,16.57,16.595,1499
20170301|2017-01-09 08:00,9,16.595,16.625,16.565,16.59,1911
20170301|2017-01-09 08:30,9,16.59,16.625,16.54,16.55,2834
20170301|2017-01-09 09:00,9,16.55,16.6,16.55,16.575,1612
20170301|2017-01-09 09:30,9,16.575,16.605,16.56,16.605,1427
20170301|2017-01-09 10:00,9,16.605,16.725,16.595,16.71,3931
20170301|2017-01-09 10:30,9,16.71,16.735,16.67,16.7,2628
20170301|2017-01-09 11:00,9,16.705,16.715,16.655,16.66,1250
20170301|2017-01-09 11:30,9,16.665,16.685,16.655,16.665,608
20170301|2017-01-09 12:00,9,16.665,16.705,16.655,16.685,1864
20170301|2017-01-09 12:30,9,16.68,16.72,16.675,16.68,782
20170301|2017-01-09 13:00,9,16.675,16.695,16.67,16.67,302
20170301|2017-01-09 13:30,9,16.675,16.685,16.645,16.68,408
20170301|2017-01-09 14:00,9,16.675,16.69,16.64,16.645,311
20170301|2017-01-09 14:30,9,16.645,16.65,16.605,16.615,624
20170301|2017-01-09 15:00,9,16.615,16.625,16.6,16.61,186
20170301|2017-01-09 15:30,9,16.605,16.615,16.595,16.6,155
20170301|2017-01-09 17:00,10,16.615,16.645,16.615,16.635,274
20170301|2017-01-09 17:30,10,16.63,16.645,16.605,16.63,401
20170301|2017-01-09 18:00,10,16.63,16.64,16.605,16.62,432
20170301|2017-01-09 18:30,10,16.62,16.625,16.58,16.59,538
20170301|2017-01-09 19:00,10,16.59,16.63,16.575,16.62,1031
20170301|2017-01-09 19:30,10,16.62,16.63,16.585,16.605,564
20170301|2017-01-09 20:00,10,16.6,16.62,16.58,16.615,442
20170301|2017-01-09 20:30,10,16.615,16.69,16.61,16.65,1498
20170301|2017-01-09 21:00,10,16.645,16.675,16.645,16.67,396
20170301|2017-01-09 21:30,10,16.67,16.745,16.67,16.71,1293
20170301|2017-01-09 22:00,10,16.715,16.72,16.68,16.7,431
20170301|2017-01-09 22:30,10,16.7,16.705,16.675,16.675,367
20170301|2017-01-09 23:00,10,16.68,16.69,16.655,16.685,464
20170301|2017-01-09 23:30,10,16.68,16.695,16.66,16.68,971
20170301|2017-01-10 00:00,10,16.685,16.705,16.68,16.695,739
20170301|2017-01-10 00:30,10,16.695,16.695,16.64,16.655,1348
20170301|2017-01-10 01:00,10,16.655,16.675,16.64,16.655,633
20170301|2017-01-10 01:30,10,16.655,16.675,16.635,16.665,781
20170301|2017-01-10 02:00,10,16.66,16.69,16.645,16.66,1022
20170301|2017-01-10 02:30,10,16.66,16.685,16.65,16.67,400
20170301|2017-01-10 03:00,10,16.67,16.68,16.625,16.63,612
20170301|2017-01-10 03:30,10,16.63,16.66,16.63,16.64,389
20170301|2017-01-10 04:00,10,16.64,16.65,16.615,16.625,616
20170301|2017-01-10 04:30,10,16.625,16.675,16.62,16.655,534
20170301|2017-01-10 05:00,10,16.65,16.655,16.635,16.645,311
20170301|2017-01-10 05:30,10,16.65,16.655,16.625,16.635,402
20170301|2017-01-10 06:00,10,16.63,16.67,16.625,16.665,1261
20170301|2017-01-10 06:30,10,16.665,16.67,16.615,16.635,1051
20170301|2017-01-10 07:00,10,16.635,16.64,16.6,16.615,1450
20170301|2017-01-10 07:30,10,16.615,16.67,16.605,16.655,1295
20170301|2017-01-10 08:00,10,16.655,16.72,16.635,16.71,1954
20170301|2017-01-10 08:30,10,16.71,16.865,16.71,16.83,10561
20170301|2017-01-10 09:00,10,16.83,16.865,16.8,16.83,4205
20170301|2017-01-10 09:30,10,16.83,16.885,16.8,16.88,3322
20170301|2017-01-10 10:00,10,16.885,16.93,16.87,16.905,5139
20170301|2017-01-10 10:30,10,16.905,16.93,16.89,16.92,2020
20170301|2017-01-10 11:00,10,16.92,16.955,16.805,16.805,4076
20170301|2017-01-10 11:30,10,16.81,16.85,16.765,16.825,2383
20170301|2017-01-10 12:00,10,16.825,16.865,16.805,16.86,2221
20170301|2017-01-10 12:30,10,16.855,16.875,16.825,16.84,763
20170301|2017-01-10 13:00,10,16.84,16.855,16.825,16.845,442
20170301|2017-01-10 13:30,10,16.845,16.86,16.825,16.84,381
20170301|2017-01-10 14:00,10,16.84,16.845,16.815,16.83,326
20170301|2017-01-10 14:30,10,16.83,16.845,16.82,16.83,212
20170301|2017-01-10 15:00,10,16.825,16.84,16.825,16.835,150
20170301|2017-01-10 15:30,10,16.84,16.84,16.82,16.825,133
20170301|2017-01-10 17:00,11,16.84,16.85,16.825,16.825,247
20170301|2017-01-10 17:30,11,16.83,16.83,16.81,16.81,113
20170301|2017-01-10 18:00,11,16.815,16.865,16.815,16.84,538
20170301|2017-01-10 18:30,11,16.835,16.85,16.825,16.845,237
20170301|2017-01-10 19:00,11,16.845,16.845,16.79,16.83,1084
20170301|2017-01-10 19:30,11,16.83,16.87,16.815,16.84,643
20170301|2017-01-10 20:00,11,16.84,16.85,16.83,16.84,437
20170301|2017-01-10 20:30,11,16.835,16.845,16.815,16.835,339
20170301|2017-01-10 21:00,11,16.835,16.855,16.82,16.85,439
20170301|2017-01-10 21:30,11,16.85,16.86,16.825,16.83,373
20170301|2017-01-10 22:00,11,16.825,16.855,16.82,16.84,873
20170301|2017-01-10 22:30,11,16.84,16.86,16.835,16.86,126
20170301|2017-01-10 23:00,11,16.85,16.875,16.85,16.865,253
20170301|2017-01-10 23:30,11,16.865,16.875,16.85,16.875,320
20170301|2017-01-11 00:00,11,16.875,16.89,16.855,16.86,509
20170301|2017-01-11 00:30,11,16.86,16.89,16.855,16.885,579
20170301|2017-01-11 01:00,11,16.88,16.885,16.855,16.865,792
20170301|2017-01-11 01:30,11,16.87,16.875,16.83,16.85,398
20170301|2017-01-11 02:00,11,16.85,16.88,16.83,16.875,697
20170301|2017-01-11 02:30,11,16.88,16.89,16.855,16.86,473
20170301|2017-01-11 03:00,11,16.86,16.86,16.83,16.855,476
20170301|2017-01-11 03:30,11,16.85,16.855,16.825,16.825,543
20170301|2017-01-11 04:00,11,16.83,16.845,16.81,16.81,549
20170301|2017-01-11 04:30,11,16.81,16.825,16.775,16.81,771
20170301|2017-01-11 05:00,11,16.81,16.825,16.8,16.81,411
20170301|2017-01-11 05:30,11,16.81,16.83,16.81,16.81,635
20170301|2017-01-11 06:00,11,16.815,16.815,16.735,16.765,1617
20170301|2017-01-11 06:30,11,16.765,16.8,16.755,16.78,644
20170301|2017-01-11 07:00,11,16.78,16.8,16.75,16.765,1652
20170301|2017-01-11 07:30,11,16.765,16.78,16.745,16.765,1656
20170301|2017-01-11 08:00,11,16.76,16.775,16.635,16.66,5372
20170301|2017-01-11 08:30,11,16.66,16.68,16.625,16.65,4110
20170301|2017-01-11 09:00,11,16.65,16.65,16.56,16.59,6107
20170301|2017-01-11 09:30,11,16.59,16.64,16.575,16.62,2682
20170301|2017-01-11 10:00,11,16.62,16.715,16.56,16.705,5163
20170301|2017-01-11 10:30,11,16.7,16.765,16.645,16.645,7211
20170301|2017-01-11 11:00,11,16.65,16.725,16.59,16.665,5052
20170301|2017-01-11 11:30,11,16.665,16.79,16.655,16.76,3511
20170301|2017-01-11 12:00,11,16.76,16.89,16.755,16.86,7870
20170301|2017-01-11 12:30,11,16.86,16.905,16.76,16.81,2870
20170301|2017-01-11 13:00,11,16.805,16.825,16.755,16.77,1156
20170301|2017-01-11 13:30,11,16.775,16.785,16.725,16.77,1031
20170301|2017-01-11 14:00,11,16.77,16.78,16.74,16.765,361
20170301|2017-01-11 14:30,11,16.76,16.785,16.76,16.765,335
20170301|2017-01-11 15:00,11,16.765,16.785,16.76,16.785,113
20170301|2017-01-11 15:30,11,16.78,16.785,16.75,16.76,255
20170301|2017-01-11 17:00,12,16.77,16.795,16.755,16.79,206
20170301|2017-01-11 17:30,12,16.79,16.82,16.79,16.795,223
20170301|2017-01-11 18:00,12,16.795,16.81,16.765,16.8,494
20170301|2017-01-11 18:30,12,16.8,16.81,16.78,16.795,557
20170301|2017-01-11 19:00,12,16.8,16.83,16.795,16.815,914
20170301|2017-01-11 19:30,12,16.81,16.87,16.805,16.85,932
20170301|2017-01-11 20:00,12,16.845,16.88,16.84,16.86,786
20170301|2017-01-11 20:30,12,16.86,16.87,16.845,16.855,811
20170301|2017-01-11 21:00,12,16.855,16.87,16.835,16.85,687
20170301|2017-01-11 21:30,12,16.85,16.87,16.85,16.865,447
20170301|2017-01-11 22:00,12,16.865,16.87,16.85,16.855,210
20170301|2017-01-11 22:30,12,16.855,16.865,16.84,16.85,228
20170301|2017-01-11 23:00,12,16.85,16.855,16.835,16.855,252
20170301|2017-01-11 23:30,12,16.855,16.87,16.845,16.865,648
20170301|2017-01-12 00:00,12,16.865,16.87,16.84,16.855,526
20170301|2017-01-12 00:30,12,16.855,16.89,16.85,16.89,999
20170301|2017-01-12 01:00,12,16.89,16.89,16.86,16.87,963
20170301|2017-01-12 01:30,12,16.875,16.88,16.85,16.87,652
20170301|2017-01-12 02:00,12,16.87,16.95,16.87,16.94,2030
20170301|2017-01-12 02:30,12,16.94,17.02,16.935,16.985,3496
20170301|2017-01-12 03:00,12,16.985,16.995,16.935,16.95,1992
20170301|2017-01-12 03:30,12,16.955,16.985,16.95,16.98,740
20170301|2017-01-12 04:00,12,16.98,16.985,16.94,16.96,1026
20170301|2017-01-12 04:30,12,16.96,16.98,16.93,16.95,1133
20170301|2017-01-12 05:00,12,16.94,16.96,16.92,16.95,605
20170301|2017-01-12 05:30,12,16.95,16.96,16.92,16.94,620
20170301|2017-01-12 06:00,12,16.945,16.975,16.92,16.97,1461
20170301|2017-01-12 06:30,12,16.97,16.98,16.91,16.92,1686
20170301|2017-01-12 07:00,12,16.925,16.955,16.84,16.845,2443
20170301|2017-01-12 07:30,12,16.845,16.885,16.81,16.865,3392
20170301|2017-01-12 08:00,12,16.865,16.9,16.85,16.89,1674
20170301|2017-01-12 08:30,12,16.89,16.97,16.87,16.965,3862
20170301|2017-01-12 09:00,12,16.96,16.98,16.935,16.95,3074
20170301|2017-01-12 09:30,12,16.945,16.955,16.875,16.91,3102
20170301|2017-01-12 10:00,12,16.91,16.94,16.875,16.885,2195
20170301|2017-01-12 10:30,12,16.88,16.885,16.805,16.825,2860
20170301|2017-01-12 11:00,12,16.825,16.855,16.79,16.815,1809
20170301|2017-01-12 11:30,12,16.815,16.835,16.79,16.805,1435
20170301|2017-01-12 12:00,12,16.805,16.855,16.755,16.84,3944
20170301|2017-01-12 12:30,12,16.845,16.86,16.83,16.86,806
20170301|2017-01-12 13:00,12,16.855,16.88,16.84,16.85,895
20170301|2017-01-12 13:30,12,16.855,16.865,16.815,16.82,706
20170301|2017-01-12 14:00,12,16.825,16.83,16.79,16.79,440
20170301|2017-01-12 14:30,12,16.79,16.83,16.78,16.805,470
20170301|2017-01-12 15:00,12,16.805,16.82,16.795,16.805,179
20170301|2017-01-12 15:30,12,16.815,16.815,16.785,16.8,263
20170301|2017-01-12 17:00,13,16.805,16.82,16.78,16.8,313
20170301|2017-01-12 17:30,13,16.805,16.82,16.8,16.815,141
20170301|2017-01-12 18:00,13,16.815,16.825,16.775,16.805,475
20170301|2017-01-12 18:30,13,16.805,16.805,16.775,16.785,422
20170301|2017-01-12 19:00,13,16.78,16.795,16.73,16.765,1351
20170301|2017-01-12 19:30,13,16.765,16.785,16.735,16.745,513
20170301|2017-01-12 20:00,13,16.74,16.75,16.715,16.725,788
20170301|2017-01-12 20:30,13,16.725,16.735,16.705,16.72,817
20170301|2017-01-12 21:00,13,16.715,16.725,16.685,16.71,569
20170301|2017-01-12 21:30,13,16.71,16.72,16.7,16.71,322
20170301|2017-01-12 22:00,13,16.705,16.735,16.705,16.71,284
20170301|2017-01-12 22:30,13,16.71,16.73,16.71,16.725,267
20170301|2017-01-12 23:00,13,16.725,16.725,16.7,16.705,370
20170301|2017-01-12 23:30,13,16.705,16.715,16.665,16.71,967
20170301|2017-01-13 00:00,13,16.71,16.75,16.7,16.725,672
20170301|2017-01-13 00:30,13,16.725,16.755,16.7,16.735,975
20170301|2017-01-13 01:00,13,16.73,16.745,16.705,16.725,630
20170301|2017-01-13 01:30,13,16.725,16.795,16.725,16.79,1250
20170301|2017-01-13 02:00,13,16.79,16.82,16.77,16.785,1150
20170301|2017-01-13 02:30,13,16.78,16.8,16.76,16.775,492
20170301|2017-01-13 03:00,13,16.78,16.815,16.745,16.8,852
20170301|2017-01-13 03:30,13,16.8,16.84,16.79,16.815,605
20170301|2017-01-13 04:00,13,16.82,16.835,16.805,16.825,391
20170301|2017-01-13 04:30,13,16.83,16.855,16.805,16.805,864
20170301|2017-01-13 05:00,13,16.805,16.835,16.805,16.83,633
20170301|2017-01-13 05:30,13,16.83,16.84,16.795,16.805,668
20170301|2017-01-13 06:00,13,16.8,16.82,16.78,16.795,956
20170301|2017-01-13 06:30,13,16.79,16.825,16.79,16.81,694
20170301|2017-01-13 07:00,13,16.81,16.84,16.78,16.795,1651
20170301|2017-01-13 07:30,13,16.795,16.83,16.71,16.74,4815
20170301|2017-01-13 08:00,13,16.74,16.77,16.65,16.69,4326
20170301|2017-01-13 08:30,13,16.69,16.71,16.61,16.665,5967
20170301|2017-01-13 09:00,13,16.66,16.745,16.645,16.73,5731
20170301|2017-01-13 09:30,13,16.725,16.785,16.72,16.76,3393
20170301|2017-01-13 10:00,13,16.765,16.77,16.73,16.745,1679
20170301|2017-01-13 10:30,13,16.745,16.815,16.74,16.775,1716
20170301|2017-01-13 11:00,13,16.775,16.81,16.765,16.795,1289
20170301|2017-01-13 11:30,13,16.8,16.8,16.76,16.765,1052
20170301|2017-01-13 12:00,13,16.765,16.795,16.74,16.785,2398
20170301|2017-01-13 12:30,13,16.79,16.795,16.775,16.78,505
20170301|2017-01-13 13:00,13,16.78,16.825,16.78,16.815,595
20170301|2017-01-13 13:30,13,16.82,16.83,16.795,16.815,611
20170301|2017-01-13 14:00,13,16.82,16.845,16.805,16.83,453
20170301|2017-01-13 14:30,13,16.835,16.845,16.82,16.825,353
20170301|2017-01-13 15:00,13,16.83,16.835,16.82,16.82,101
20170301|2017-01-13 15:30,13,16.825,16.84,16.82,16.835,167
20170301|2017-01-15 17:00,17,16.845,16.905,16.835,16.88,630
20170301|2017-01-15 17:30,17,16.885,16.965,16.885,16.895,631
20170301|2017-01-15 18:00,17,16.895,16.905,16.885,16.885,206
20170301|2017-01-15 18:30,17,16.89,16.9,16.87,16.875,405
20170301|2017-01-15 19:00,17,16.88,16.88,16.845,16.87,982
20170301|2017-01-15 19:30,17,16.87,16.88,16.845,16.855,427
20170301|2017-01-15 20:00,17,16.855,16.875,16.85,16.875,446
20170301|2017-01-15 20:30,17,16.88,16.885,16.865,16.87,496
20170301|2017-01-15 21:00,17,16.87,16.905,16.865,16.89,561
20170301|2017-01-15 21:30,17,16.885,16.89,16.87,16.88,164
20170301|2017-01-15 22:00,17,16.875,16.885,16.865,16.875,127
20170301|2017-01-15 22:30,17,16.88,16.895,16.875,16.895,168
20170301|2017-01-15 23:00,17,16.895,16.9,16.88,16.895,197
20170301|2017-01-15 23:30,17,16.895,16.895,16.88,16.89,252
20170301|2017-01-16 00:00,17,16.89,16.94,16.89,16.915,798
20170301|2017-01-16 00:30,17,16.915,16.95,16.9,16.91,1044
20170301|2017-01-16 01:00,17,16.905,16.925,16.895,16.91,625
20170301|2017-01-16 01:30,17,16.91,16.915,16.89,16.89,491
20170301|2017-01-16 02:00,17,16.89,16.905,16.805,16.865,1458
20170301|2017-01-16 02:30,17,16.865,16.88,16.835,16.845,596
20170301|2017-01-16 03:00,17,16.845,16.85,16.825,16.83,547
20170301|2017-01-16 03:30,17,16.835,16.87,16.83,16.845,593
20170301|2017-01-16 04:00,17,16.845,16.875,16.835,16.86,336
20170301|2017-01-16 04:30,17,16.86,16.86,16.835,16.84,200
20170301|2017-01-16 05:00,17,16.84,16.87,16.835,16.865,229
20170301|2017-01-16 05:30,17,16.865,16.87,16.85,16.865,314
20170301|2017-01-16 06:00,17,16.87,16.875,16.84,16.845,424
20170301|2017-01-16 06:30,17,16.845,16.855,16.835,16.835,356
20170301|2017-01-16 07:00,17,16.84,16.855,16.835,16.85,818
20170301|2017-01-16 07:30,17,16.845,16.855,16.81,16.825,699
20170301|2017-01-16 08:00,17,16.825,16.855,16.81,16.855,695
20170301|2017-01-16 08:30,17,16.85,16.875,16.84,16.865,727
20170301|2017-01-16 09:00,17,16.865,16.875,16.845,16.87,442
20170301|2017-01-16 09:30,17,16.87,16.875,16.845,16.86,477
20170301|2017-01-16 10:00,17,16.855,16.865,16.845,16.86,379
20170301|2017-01-16 10:30,17,16.86,16.87,16.84,16.855,313
20170301|2017-01-16 11:00,17,16.855,16.86,16.85,16.855,174
20170301|2017-01-16 11:30,17,16.85,16.85,16.81,16.825,678
20170301|2017-01-16 17:00,17,16.82,16.855,16.82,16.84,259
20170301|2017-01-16 17:30,17,16.84,16.85,16.83,16.83,144
20170301|2017-01-16 18:00,17,16.83,16.875,16.83,16.855,459
20170301|2017-01-16 18:30,17,16.855,16.865,16.835,16.845,261
20170301|2017-01-16 19:00,17,16.84,16.865,16.835,16.845,451
20170301|2017-01-16 19:30,17,16.845,16.855,16.825,16.825,385
20170301|2017-01-16 20:00,17,16.825,16.855,16.82,16.855,305
20170301|2017-01-16 20:30,17,16.85,16.87,16.845,16.865,376
20170301|2017-01-16 21:00,17,16.865,16.865,16.835,16.84,383
20170301|2017-01-16 21:30,17,16.84,16.855,16.84,16.85,177
20170301|2017-01-16 22:00,17,16.845,16.885,16.84,16.885,515
20170301|2017-01-16 22:30,17,16.88,16.91,16.88,16.885,445
20170301|2017-01-16 23:00,17,16.885,16.915,16.885,16.905,535
20170301|2017-01-16 23:30,17,16.905,17.005,16.9,16.99,2099
20170301|2017-01-17 00:00,17,16.99,17,16.94,16.945,1461
20170301|2017-01-17 00:30,17,16.945,16.975,16.935,16.955,631
20170301|2017-01-17 01:00,17,16.955,16.97,16.925,16.95,1369
20170301|2017-01-17 01:30,17,16.945,16.975,16.945,16.965,593
20170301|2017-01-17 02:00,17,16.97,17.07,16.97,17.025,3285
20170301|2017-01-17 02:30,17,17.02,17.045,17.01,17.025,939
20170301|2017-01-17 03:00,17,17.02,17.035,17,17.03,1067
20170301|2017-01-17 03:30,17,17.035,17.125,17.025,17.07,2173
20170301|2017-01-17 04:00,17,17.07,17.075,17.035,17.04,781
20170301|2017-01-17 04:30,17,17.045,17.085,17.035,17.08,836
20170301|2017-01-17 05:00,17,17.085,17.12,17.07,17.09,1220
20170301|2017-01-17 05:30,17,17.095,17.12,17.035,17.065,1918
20170301|2017-01-17 06:00,17,17.065,17.07,16.99,17.02,2147
20170301|2017-01-17 06:30,17,17.025,17.04,16.96,16.975,2080
20170301|2017-01-17 07:00,17,16.98,17.055,16.97,17.04,3184
20170301|2017-01-17 07:30,17,17.04,17.14,17.04,17.13,6219
20170301|2017-01-17 08:00,17,17.135,17.165,17.09,17.12,3603
20170301|2017-01-17 08:30,17,17.12,17.195,17.085,17.165,5475
20170301|2017-01-17 09:00,17,17.165,17.19,17.105,17.17,4839
20170301|2017-01-17 09:30,17,17.17,17.245,17.13,17.135,3733
20170301|2017-01-17 10:00,17,17.135,17.19,17.125,17.15,1991
20170301|2017-01-17 10:30,17,17.15,17.18,17.105,17.11,2281
20170301|2017-01-17 11:00,17,17.11,17.14,17.095,17.135,1462
20170301|2017-01-17 11:30,17,17.135,17.155,17.125,17.14,1363
20170301|2017-01-17 12:00,17,17.14,17.155,17.12,17.14,1921
20170301|2017-01-17 12:30,17,17.135,17.155,17.125,17.155,564
20170301|2017-01-17 13:00,17,17.155,17.21,17.155,17.195,1042
20170301|2017-01-17 13:30,17,17.19,17.195,17.165,17.18,458
20170301|2017-01-17 14:00,17,17.18,17.19,17.165,17.18,291
20170301|2017-01-17 14:30,17,17.18,17.21,17.17,17.2,445
20170301|2017-01-17 15:00,17,17.205,17.21,17.195,17.205,174
20170301|2017-01-17 15:30,17,17.205,17.225,17.2,17.225,213
20170301|2017-01-17 17:00,18,17.23,17.235,17.2,17.2,268
20170301|2017-01-17 17:30,18,17.2,17.2,17.175,17.18,251
20170301|2017-01-17 18:00,18,17.185,17.21,17.175,17.2,456
20170301|2017-01-17 18:30,18,17.2,17.23,17.19,17.215,685
20170301|2017-01-17 19:00,18,17.215,17.225,17.175,17.195,1163
20170301|2017-01-17 19:30,18,17.19,17.21,17.175,17.19,821
20170301|2017-01-17 20:00,18,17.19,17.19,17.165,17.175,638
20170301|2017-01-17 20:30,18,17.175,17.185,17.155,17.175,742
20170301|2017-01-17 21:00,18,17.17,17.205,17.17,17.195,606
20170301|2017-01-17 21:30,18,17.2,17.2,17.18,17.19,213
20170301|2017-01-17 22:00,18,17.19,17.19,17.16,17.17,175
20170301|2017-01-17 22:30,18,17.17,17.195,17.165,17.18,197
20170301|2017-01-17 23:00,18,17.18,17.18,17.13,17.145,923
20170301|2017-01-17 23:30,18,17.15,17.155,17.095,17.12,1336
20170301|2017-01-18 00:00,18,17.125,17.13,17.105,17.12,659
20170301|2017-01-18 00:30,18,17.125,17.15,17.125,17.135,727
20170301|2017-01-18 01:00,18,17.135,17.15,17.115,17.13,634
20170301|2017-01-18 01:30,18,17.13,17.14,17.095,17.125,876
20170301|2017-01-18 02:00,18,17.125,17.18,17.115,17.165,958
20170301|2017-01-18 02:30,18,17.165,17.18,17.14,17.15,584
20170301|2017-01-18 03:00,18,17.15,17.175,17.145,17.17,505
20170301|2017-01-18 03:30,18,17.17,17.175,17.15,17.17,471
20170301|2017-01-18 04:00,18,17.17,17.18,17.155,17.155,924
20170301|2017-01-18 04:30,18,17.155,17.165,17.125,17.15,630
20170301|2017-01-18 05:00,18,17.15,17.155,17.13,17.135,426
20170301|2017-01-18 05:30,18,17.135,17.15,17.105,17.14,587
20170301|2017-01-18 06:00,18,17.14,17.155,17.125,17.135,737
20170301|2017-01-18 06:30,18,17.135,17.145,17.115,17.115,507
20170301|2017-01-18 07:00,18,17.12,17.185,17.115,17.17,1800
20170301|2017-01-18 07:30,18,17.17,17.2,17.145,17.17,2418
20170301|2017-01-18 08:00,18,17.175,17.205,17.165,17.195,1320
20170301|2017-01-18 08:30,18,17.2,17.26,17.2,17.23,4146
20170301|2017-01-18 09:00,18,17.235,17.335,17.22,17.325,4440
20170301|2017-01-18 09:30,18,17.325,17.36,17.29,17.315,5003
20170301|2017-01-18 10:00,18,17.315,17.325,17.25,17.275,2545
20170301|2017-01-18 10:30,18,17.27,17.29,17.235,17.275,2256
20170301|2017-01-18 11:00,18,17.275,17.325,17.245,17.315,2130
20170301|2017-01-18 11:30,18,17.32,17.33,17.29,17.29,1654
20170301|2017-01-18 12:00,18,17.29,17.295,17.255,17.275,1923
20170301|2017-01-18 12:30,18,17.27,17.27,17.2,17.205,1453
20170301|2017-01-18 13:00,18,17.205,17.21,17.17,17.19,1205
20170301|2017-01-18 13:30,18,17.195,17.195,17.17,17.19,352
20170301|2017-01-18 14:00,18,17.19,17.19,17.06,17.075,2498
20170301|2017-01-18 14:30,18,17.075,17.11,17.07,17.1,1809
20170301|2017-01-18 15:00,18,17.095,17.11,17.07,17.085,355
20170301|2017-01-18 15:30,18,17.085,17.085,17.06,17.075,327
20170301|2017-01-18 17:00,19,17.075,17.125,17.07,17.1,613
20170301|2017-01-18 17:30,19,17.1,17.1,17.06,17.08,504
20170301|2017-01-18 18:00,19,17.075,17.1,17.065,17.1,410
20170301|2017-01-18 18:30,19,17.095,17.105,17.08,17.1,520
20170301|2017-01-18 19:00,19,17.105,17.125,17.035,17.045,2241
20170301|2017-01-18 19:30,19,17.04,17.045,16.95,16.975,2625
20170301|2017-01-18 20:00,19,16.97,17.025,16.955,17.015,824
20170301|2017-01-18 20:30,19,17.015,17.015,16.985,17,650
20170301|2017-01-18 21:00,19,16.995,17.015,16.995,17,350
20170301|2017-01-18 21:30,19,17.01,17.025,17.005,17.01,321
20170301|2017-01-18 22:00,19,17.01,17.035,17.005,17.015,198
20170301|2017-01-18 22:30,19,17.02,17.035,17.015,17.025,292
20170301|2017-01-18 23:00,19,17.03,17.03,16.99,17.005,281
20170301|2017-01-18 23:30,19,17,17.01,16.99,17.005,448
20170301|2017-01-19 00:00,19,17,17.01,16.98,16.995,372
20170301|2017-01-19 00:30,19,16.99,16.995,16.96,16.99,730
20170301|2017-01-19 01:00,19,16.995,17,16.92,16.93,1335
20170301|2017-01-19 01:30,19,16.925,16.935,16.865,16.915,1751
20170301|2017-01-19 02:00,19,16.915,16.96,16.89,16.955,1397
20170301|2017-01-19 02:30,19,16.95,17,16.945,16.995,1092
20170301|2017-01-19 03:00,19,16.995,17.06,16.96,17.025,1509
20170301|2017-01-19 03:30,19,17.03,17.045,17.005,17.01,720
20170301|2017-01-19 04:00,19,17.005,17.02,16.975,16.98,665
20170301|2017-01-19 04:30,19,16.975,16.99,16.935,16.955,776
20170301|2017-01-19 05:00,19,16.95,16.98,16.945,16.97,440
20170301|2017-01-19 05:30,19,16.975,16.975,16.955,16.965,519
20170301|2017-01-19 06:00,19,16.97,17.01,16.965,16.985,964
20170301|2017-01-19 06:30,19,16.98,17.035,16.98,17.025,728
20170301|2017-01-19 07:00,19,17.03,17.055,16.985,17.015,2209
20170301|2017-01-19 07:30,19,17.015,17.015,16.745,16.84,10519
20170301|2017-01-19 08:00,19,16.84,16.865,16.79,16.83,3722
20170301|2017-01-19 08:30,19,16.835,16.86,16.755,16.77,4886
20170301|2017-01-19 09:00,19,16.77,16.84,16.755,16.81,4050
20170301|2017-01-19 09:30,19,16.81,16.935,16.8,16.91,5867
20170301|2017-01-19 10:00,19,16.91,16.98,16.91,16.945,3570
20170301|2017-01-19 10:30,19,16.95,16.96,16.88,16.885,2497
20170301|2017-01-19 11:00,19,16.885,16.915,16.865,16.91,1733
20170301|2017-01-19 11:30,19,16.91,16.925,16.88,16.925,1505
20170301|2017-01-19 12:00,19,16.925,17.025,16.905,17,3581
20170301|2017-01-19 12:30,19,17,17.015,16.96,16.96,1428
20170301|2017-01-19 13:00,19,16.955,17.005,16.94,16.985,990
20170301|2017-01-19 13:30,19,16.98,17.035,16.97,17.025,981
20170301|2017-01-19 14:00,19,17.02,17.065,17.01,17.015,1227
20170301|2017-01-19 14:30,19,17.015,17.05,17.01,17.025,538
20170301|2017-01-19 15:00,19,17.025,17.035,17.01,17.015,166
20170301|2017-01-19 15:30,19,17.015,17.04,17.015,17.03,216
20170301|2017-01-19 17:00,20,17.025,17.035,17.01,17.01,207
20170301|2017-01-19 17:30,20,17.01,17.01,16.975,17.01,441
20170301|2017-01-19 18:00,20,17.015,17.07,17.005,17.02,982
20170301|2017-01-19 18:30,20,17.025,17.03,17,17.01,305
20170301|2017-01-19 19:00,20,17.005,17.06,16.99,17.05,1045
20170301|2017-01-19 19:30,20,17.05,17.085,17.045,17.07,685
20170301|2017-01-19 20:00,20,17.07,17.075,17.04,17.06,534
20170301|2017-01-19 20:30,20,17.06,17.065,17.04,17.055,457
20170301|2017-01-19 21:00,20,17.055,17.075,17.055,17.07,486
20170301|2017-01-19 21:30,20,17.07,17.085,17.065,17.08,285
20170301|2017-01-19 22:00,20,17.075,17.075,17.05,17.055,243
20170301|2017-01-19 22:30,20,17.055,17.075,17.045,17.06,134
20170301|2017-01-19 23:00,20,17.06,17.075,17.05,17.06,151
20170301|2017-01-19 23:30,20,17.06,17.06,17.03,17.035,581
20170301|2017-01-20 00:00,20,17.035,17.055,17.03,17.045,537
20170301|2017-01-20 00:30,20,17.05,17.055,17.035,17.04,530
20170301|2017-01-20 01:00,20,17.035,17.06,17.02,17.025,627
20170301|2017-01-20 01:30,20,17.03,17.03,16.975,16.985,950
20170301|2017-01-20 02:00,20,16.98,17.02,16.955,16.965,1046
20170301|2017-01-20 02:30,20,16.965,16.965,16.925,16.935,968
20170301|2017-01-20 03:00,20,16.935,16.97,16.92,16.95,650
20170301|2017-01-20 03:30,20,16.955,16.96,16.845,16.875,1676
20170301|2017-01-20 04:00,20,16.875,16.9,16.84,16.865,901
20170301|2017-01-20 04:30,20,16.87,16.905,16.865,16.895,687
20170301|2017-01-20 05:00,20,16.895,16.91,16.885,16.905,529
20170301|2017-01-20 05:30,20,16.905,16.92,16.895,16.905,681
20170301|2017-01-20 06:00,20,16.905,16.955,16.895,16.955,1038
20170301|2017-01-20 06:30,20,16.95,16.985,16.93,16.94,981
20170301|2017-01-20 07:00,20,16.94,17.015,16.93,17.005,2202
20170301|2017-01-20 07:30,20,17.005,17.035,16.98,17.02,2020
20170301|2017-01-20 08:00,20,17.015,17.045,17.005,17.025,1972
20170301|2017-01-20 08:30,20,17.02,17.035,16.945,16.995,3330
20170301|2017-01-20 09:00,20,16.99,17.14,16.99,17.08,5424
20170301|2017-01-20 09:30,20,17.085,17.09,17.045,17.075,2785
20170301|2017-01-20 10:00,20,17.075,17.08,16.925,17.02,4302
20170301|2017-01-20 10:30,20,17.02,17.055,17.01,17.015,1884
20170301|2017-01-20 11:00,20,17.01,17.09,16.965,17.045,6912
20170301|2017-01-20 11:30,20,17.045,17.06,17.005,17.03,2591
20170301|2017-01-20 12:00,20,17.03,17.055,17.01,17.03,1964
20170301|2017-01-20 12:30,20,17.03,17.045,17.015,17.04,728
20170301|2017-01-20 13:00,20,17.04,17.195,17.04,17.125,2797
20170301|2017-01-20 13:30,20,17.13,17.175,17.115,17.145,1350
20170301|2017-01-20 14:00,20,17.15,17.155,17.08,17.095,831
20170301|2017-01-20 14:30,20,17.1,17.105,17.07,17.1,495
20170301|2017-01-20 15:00,20,17.1,17.11,17.09,17.1,151
20170301|2017-01-20 15:30,20,17.095,17.115,17.065,17.115,271
20170301|2017-01-22 17:00,23,17.12,17.16,17.11,17.16,351
20170301|2017-01-22 17:30,23,17.155,17.2,17.15,17.185,546
20170301|2017-01-22 18:00,23,17.185,17.185,17.15,17.16,475
20170301|2017-01-22 18:30,23,17.165,17.185,17.16,17.165,471
20170301|2017-01-22 19:00,23,17.165,17.23,17.155,17.205,1240
20170301|2017-01-22 19:30,23,17.205,17.235,17.19,17.235,849
20170301|2017-01-22 20:00,23,17.235,17.285,17.235,17.245,1069
20170301|2017-01-22 20:30,23,17.245,17.245,17.215,17.235,756
20170301|2017-01-22 21:00,23,17.235,17.235,17.2,17.21,646
20170301|2017-01-22 21:30,23,17.21,17.215,17.19,17.195,459
20170301|2017-01-22 22:00,23,17.2,17.215,17.18,17.21,315
20170301|2017-01-22 22:30,23,17.21,17.23,17.175,17.175,281
20170301|2017-01-22 23:00,23,17.18,17.205,17.17,17.195,366
20170301|2017-01-22 23:30,23,17.195,17.23,17.175,17.22,944
20170301|2017-01-23 00:00,23,17.22,17.22,17.185,17.185,611
20170301|2017-01-23 00:30,23,17.19,17.195,17.155,17.165,884
20170301|2017-01-23 01:00,23,17.165,17.2,17.085,17.14,1633
20170301|2017-01-23 01:30,23,17.14,17.155,17.12,17.125,570
20170301|2017-01-23 02:00,23,17.135,17.15,17.095,17.115,982
20170301|2017-01-23 02:30,23,17.12,17.135,17.09,17.095,485
20170301|2017-01-23 03:00,23,17.095,17.11,17.075,17.09,745
20170301|2017-01-23 03:30,23,17.09,17.135,17.085,17.13,582
20170301|2017-01-23 04:00,23,17.135,17.18,17.135,17.165,835
20170301|2017-01-23 04:30,23,17.17,17.205,17.165,17.17,780
20170301|2017-01-23 05:00,23,17.17,17.175,17.135,17.15,746
20170301|2017-01-23 05:30,23,17.155,17.175,17.15,17.155,643
20170301|2017-01-23 06:00,23,17.155,17.195,17.15,17.17,681
20170301|2017-01-23 06:30,23,17.175,17.2,17.17,17.19,787
20170301|2017-01-23 07:00,23,17.185,17.195,17.125,17.19,2065
20170301|2017-01-23 07:30,23,17.185,17.205,17.165,17.17,1508
20170301|2017-01-23 08:00,23,17.165,17.185,17.115,17.15,2500
20170301|2017-01-23 08:30,23,17.15,17.16,17.1,17.155,3205
20170301|2017-01-23 09:00,23,17.16,17.205,17.15,17.18,3543
20170301|2017-01-23 09:30,23,17.18,17.2,17.145,17.195,2867
20170301|2017-01-23 10:00,23,17.19,17.195,17.155,17.175,2010
20170301|2017-01-23 10:30,23,17.175,17.22,17.175,17.2,2376
20170301|2017-01-23 11:00,23,17.2,17.21,17.165,17.175,1397
20170301|2017-01-23 11:30,23,17.18,17.18,17.15,17.16,1187
20170301|2017-01-23 12:00,23,17.165,17.19,17.155,17.185,1720
20170301|2017-01-23 12:30,23,17.19,17.205,17.175,17.195,573
20170301|2017-01-23 13:00,23,17.195,17.205,17.185,17.195,460
20170301|2017-01-23 13:30,23,17.195,17.21,17.185,17.19,350
20170301|2017-01-23 14:00,23,17.195,17.2,17.175,17.19,296
20170301|2017-01-23 14:30,23,17.19,17.2,17.18,17.2,318
20170301|2017-01-23 15:00,23,17.2,17.23,17.195,17.23,285
20170301|2017-01-23 15:30,23,17.225,17.26,17.22,17.255,598
20170301|2017-01-23 17:00,24,17.25,17.265,17.245,17.25,261
20170301|2017-01-23 17:30,24,17.25,17.25,17.22,17.225,298
20170301|2017-01-23 18:00,24,17.225,17.24,17.205,17.22,352
20170301|2017-01-23 18:30,24,17.225,17.245,17.21,17.23,343
20170301|2017-01-23 19:00,24,17.23,17.24,17.215,17.23,743
20170301|2017-01-23 19:30,24,17.23,17.235,17.205,17.215,610
20170301|2017-01-23 20:00,24,17.22,17.245,17.205,17.225,587
20170301|2017-01-23 20:30,24,17.225,17.235,17.205,17.215,515
20170301|2017-01-23 21:00,24,17.22,17.24,17.205,17.235,755
20170301|2017-01-23 21:30,24,17.23,17.235,17.205,17.205,267
20170301|2017-01-23 22:00,24,17.2,17.21,17.19,17.195,237
20170301|2017-01-23 22:30,24,17.195,17.2,17.17,17.185,454
20170301|2017-01-23 23:00,24,17.18,17.2,17.18,17.19,274
20170301|2017-01-23 23:30,24,17.185,17.2,17.16,17.17,694
20170301|2017-01-24 00:00,24,17.175,17.18,17.135,17.15,713
20170301|2017-01-24 00:30,24,17.145,17.16,17.14,17.155,443
20170301|2017-01-24 01:00,24,17.155,17.18,17.145,17.175,516
20170301|2017-01-24 01:30,24,17.175,17.18,17.12,17.14,711
20170301|2017-01-24 02:00,24,17.14,17.165,17.135,17.15,524
20170301|2017-01-24 02:30,24,17.15,17.165,17.135,17.16,421
20170301|2017-01-24 03:00,24,17.155,17.16,17.135,17.14,339
20170301|2017-01-24 03:30,24,17.145,17.155,17.135,17.145,450
20170301|2017-01-24 04:00,24,17.145,17.15,17.135,17.15,554
20170301|2017-01-24 04:30,24,17.145,17.155,17.115,17.12,566
20170301|2017-01-24 05:00,24,17.115,17.13,17.105,17.125,487
20170301|2017-01-24 05:30,24,17.125,17.155,17.12,17.15,421
20170301|2017-01-24 06:00,24,17.15,17.155,17.135,17.15,677
20170301|2017-01-24 06:30,24,17.15,17.16,17.14,17.14,610
20170301|2017-01-24 07:00,24,17.145,17.155,17.11,17.145,1762
20170301|2017-01-24 07:30,24,17.145,17.19,17.145,17.16,2080
20170301|2017-01-24 08:00,24,17.16,17.19,17.16,17.185,1745
20170301|2017-01-24 08:30,24,17.185,17.285,17.18,17.27,5889
20170301|2017-01-24 09:00,24,17.27,17.31,17.17,17.195,5677
20170301|2017-01-24 09:30,24,17.19,17.22,17.165,17.2,2750
20170301|2017-01-24 10:00,24,17.2,17.215,17.145,17.17,2163
20170301|2017-01-24 10:30,24,17.175,17.21,17.155,17.195,1871
20170301|2017-01-24 11:00,24,17.195,17.25,17.19,17.24,1458
20170301|2017-01-24 11:30,24,17.24,17.25,17.195,17.2,1413
20170301|2017-01-24 12:00,24,17.2,17.21,17.17,17.175,1462
20170301|2017-01-24 12:30,24,17.18,17.18,17.135,17.15,1247
20170301|2017-01-24 13:00,24,17.145,17.15,17.08,17.11,1871
20170301|2017-01-24 13:30,24,17.105,17.115,17.08,17.085,683
20170301|2017-01-24 14:00,24,17.08,17.085,17.025,17.07,1238
20170301|2017-01-24 14:30,24,17.065,17.13,17.065,17.13,943
20170301|2017-01-24 15:00,24,17.13,17.13,17.115,17.125,226
20170301|2017-01-24 15:30,24,17.125,17.145,17.115,17.115,293
20170301|2017-01-24 17:00,25,17.11,17.13,17.11,17.12,223
20170301|2017-01-24 17:30,25,17.115,17.115,17.1,17.1,246
20170301|2017-01-24 18:00,25,17.105,17.105,17.07,17.095,408
20170301|2017-01-24 18:30,25,17.09,17.11,17.085,17.095,564
20170301|2017-01-24 19:00,25,17.095,17.11,17.055,17.075,1055
20170301|2017-01-24 19:30,25,17.075,17.095,17.065,17.075,581
20170301|2017-01-24 20:00,25,17.07,17.1,17.065,17.09,419
20170301|2017-01-24 20:30,25,17.09,17.095,17.055,17.055,441
20170301|2017-01-24 21:00,25,17.055,17.065,17.035,17.035,550
20170301|2017-01-24 21:30,25,17.035,17.07,17.035,17.05,458
20170301|2017-01-24 22:00,25,17.05,17.06,17.035,17.055,263
20170301|2017-01-24 22:30,25,17.05,17.07,17.05,17.06,211
20170301|2017-01-24 23:00,25,17.055,17.055,17.045,17.05,296
20170301|2017-01-24 23:30,25,17.05,17.055,17.015,17.02,1010
20170301|2017-01-25 00:00,25,17.015,17.025,16.965,17.025,1882
20170301|2017-01-25 00:30,25,17.02,17.025,17.005,17.005,427
20170301|2017-01-25 01:00,25,17.005,17.015,16.98,17.015,784
20170301|2017-01-25 01:30,25,17.015,17.075,17.015,17.04,831
20170301|2017-01-25 02:00,25,17.035,17.06,17.03,17.05,659
20170301|2017-01-25 02:30,25,17.045,17.045,16.795,16.925,3977
20170301|2017-01-25 03:00,25,16.925,16.955,16.87,16.91,1639
20170301|2017-01-25 03:30,25,16.91,16.97,16.91,16.93,798
20170301|2017-01-25 04:00,25,16.92,16.945,16.915,16.935,455
20170301|2017-01-25 04:30,25,16.94,16.955,16.92,16.95,332
20170301|2017-01-25 05:00,25,16.945,16.96,16.93,16.945,420
20170301|2017-01-25 05:30,25,16.945,16.965,16.925,16.96,530
20170301|2017-01-25 06:00,25,16.96,17.03,16.935,17.005,1787
20170301|2017-01-25 06:30,25,17.01,17.01,16.955,16.955,688
20170301|2017-01-25 07:00,25,16.96,16.99,16.94,16.985,1964
20170301|2017-01-25 07:30,25,16.985,16.995,16.935,16.985,1790
20170301|2017-01-25 08:00,25,16.98,16.98,16.78,16.84,6077
20170301|2017-01-25 08:30,25,16.845,16.895,16.795,16.86,5366
20170301|2017-01-25 09:00,25,16.86,16.93,16.855,16.925,3510
20170301|2017-01-25 09:30,25,16.925,16.94,16.86,16.88,3020
20170301|2017-01-25 10:00,25,16.88,16.93,16.865,16.9,2582
20170301|2017-01-25 10:30,25,16.9,17.02,16.895,17,3633
20170301|2017-01-25 11:00,25,17,17.01,16.95,16.95,2077
20170301|2017-01-25 11:30,25,16.95,16.97,16.915,16.97,1806
20170301|2017-01-25 12:00,25,16.97,17.005,16.94,16.98,2175
20170301|2017-01-25 12:30,25,16.98,16.99,16.955,16.965,650
20170301|2017-01-25 13:00,25,16.97,16.975,16.935,16.97,717
20170301|2017-01-25 13:30,25,16.97,16.98,16.955,16.98,437
20170301|2017-01-25 14:00,25,16.98,17.005,16.965,16.985,475
20170301|2017-01-25 14:30,25,16.985,17.005,16.985,17.005,334
20170301|2017-01-25 15:00,25,17,17.015,16.995,17,260
20170301|2017-01-25 15:30,25,17.005,17.01,16.99,17.01,205
20170301|2017-01-25 17:00,26,17.01,17.015,16.975,16.99,253
20170301|2017-01-25 17:30,26,16.99,17.01,16.985,17,181
20170301|2017-01-25 18:00,26,17,17.05,17,17.03,537
20170301|2017-01-25 18:30,26,17.025,17.035,16.995,16.995,408
20170301|2017-01-25 19:00,26,17,17.015,16.955,17,1113
20170301|2017-01-25 19:30,26,17,17,16.95,16.97,691
20170301|2017-01-25 20:00,26,16.97,16.97,16.935,16.96,435
20170301|2017-01-25 20:30,26,16.955,16.965,16.925,16.93,635
20170301|2017-01-25 21:00,26,16.935,16.95,16.925,16.935,243
20170301|2017-01-25 21:30,26,16.94,16.965,16.935,16.95,232
20170301|2017-01-25 22:00,26,16.95,16.955,16.92,16.93,188
20170301|2017-01-25 22:30,26,16.93,16.95,16.92,16.945,181
20170301|2017-01-25 23:00,26,16.945,16.96,16.945,16.945,170
20170301|2017-01-25 23:30,26,16.945,16.96,16.925,16.945,345
20170301|2017-01-26 00:00,26,16.94,16.94,16.89,16.9,806
20170301|2017-01-26 00:30,26,16.905,16.91,16.885,16.9,515
20170301|2017-01-26 01:00,26,16.905,16.93,16.9,16.925,458
20170301|2017-01-26 01:30,26,16.925,16.945,16.905,16.92,358
20170301|2017-01-26 02:00,26,16.92,16.935,16.9,16.935,446
20170301|2017-01-26 02:30,26,16.935,16.975,16.92,16.97,622
20170301|2017-01-26 03:00,26,16.97,16.98,16.945,16.955,481
20170301|2017-01-26 03:30,26,16.95,16.955,16.84,16.865,1349
20170301|2017-01-26 04:00,26,16.86,16.9,16.855,16.855,586
20170301|2017-01-26 04:30,26,16.86,16.9,16.85,16.895,637
20170301|2017-01-26 05:00,26,16.895,16.915,16.89,16.895,279
20170301|2017-01-26 05:30,26,16.895,16.9,16.87,16.88,613
20170301|2017-01-26 06:00,26,16.88,16.885,16.805,16.845,1831
20170301|2017-01-26 06:30,26,16.84,16.86,16.81,16.81,758
20170301|2017-01-26 07:00,26,16.815,16.815,16.68,16.785,5124
20170301|2017-01-26 07:30,26,16.78,16.885,16.78,16.875,3709
20170301|2017-01-26 08:00,26,16.875,16.88,16.805,16.82,2054
20170301|2017-01-26 08:30,26,16.82,16.91,16.78,16.865,3584
20170301|2017-01-26 09:00,26,16.865,16.885,16.805,16.81,2823
20170301|2017-01-26 09:30,26,16.805,16.81,16.725,16.755,4155
20170301|2017-01-26 10:00,26,16.75,16.785,16.705,16.71,2681
20170301|2017-01-26 10:30,26,16.71,16.75,16.705,16.73,1941
20170301|2017-01-26 11:00,26,16.725,16.785,16.71,16.755,1925
20170301|2017-01-26 11:30,26,16.755,16.795,16.75,16.765,1187
20170301|2017-01-26 12:00,26,16.765,16.875,16.765,16.825,3069
20170301|2017-01-26 12:30,26,16.83,16.84,16.795,16.82,700
20170301|2017-01-26 13:00,26,16.815,16.825,16.8,16.81,526
20170301|2017-01-26 13:30,26,16.815,16.835,16.8,16.815,412
20170301|2017-01-26 14:00,26,16.82,16.82,16.775,16.815,326
20170301|2017-01-26 14:30,26,16.81,16.82,16.795,16.8,373
20170301|2017-01-26 15:00,26,16.8,16.805,16.775,16.79,173
20170301|2017-01-26 15:30,26,16.79,16.805,16.775,16.79,279
20170301|2017-01-26 17:00,27,16.8,16.815,16.79,16.795,160
20170301|2017-01-26 17:30,27,16.795,16.795,16.76,16.785,185
20170301|2017-01-26 18:00,27,16.785,16.785,16.745,16.77,373
20170301|2017-01-26 18:30,27,16.77,16.775,16.745,16.745,181
20170301|2017-01-26 19:00,27,16.745,16.755,16.71,16.745,563
20170301|2017-01-26 19:30,27,16.74,16.76,16.73,16.76,260
20170301|2017-01-26 20:00,27,16.76,16.775,16.75,16.755,140
20170301|2017-01-26 20:30,27,16.755,16.755,16.73,16.735,182
20170301|2017-01-26 21:00,27,16.735,16.745,16.695,16.705,374
20170301|2017-01-26 21:30,27,16.7,16.725,16.7,16.72,198
20170301|2017-01-26 22:00,27,16.725,16.725,16.715,16.72,92
20170301|2017-01-26 22:30,27,16.725,16.735,16.715,16.725,211
20170301|2017-01-26 23:00,27,16.725,16.73,16.71,16.73,211
20170301|2017-01-26 23:30,27,16.725,16.73,16.725,16.725,108
20170301|2017-01-27 00:00,27,16.725,16.725,16.69,16.71,357
20170301|2017-01-27 00:30,27,16.71,16.715,16.65,16.68,489
20170301|2017-01-27 01:00,27,16.675,16.735,16.675,16.73,581
20170301|2017-01-27 01:30,27,16.725,16.73,16.665,16.705,725
20170301|2017-01-27 02:00,27,16.7,16.745,16.695,16.725,747
20170301|2017-01-27 02:30,27,16.725,16.73,16.69,16.7,463
20170301|2017-01-27 03:00,27,16.7,16.765,16.695,16.74,561
20170301|2017-01-27 03:30,27,16.735,16.775,16.72,16.76,345
20170301|2017-01-27 04:00,27,16.755,16.775,16.74,16.745,349
20170301|2017-01-27 04:30,27,16.745,16.755,16.72,16.74,460
20170301|2017-01-27 05:00,27,16.74,16.785,16.73,16.78,465
20170301|2017-01-27 05:30,27,16.775,16.79,16.75,16.75,621
20170301|2017-01-27 06:00,27,16.75,16.76,16.725,16.75,811
20170301|2017-01-27 06:30,27,16.755,16.755,16.69,16.71,633
20170301|2017-01-27 07:00,27,16.715,16.74,16.7,16.71,1245
20170301|2017-01-27 07:30,27,16.715,16.77,16.635,16.715,5117
20170301|2017-01-27 08:00,27,16.715,16.825,16.71,16.77,3975
20170301|2017-01-27 08:30,27,16.77,16.805,16.725,16.75,2990
20170301|2017-01-27 09:00,27,16.75,16.82,16.735,16.82,2613
20170301|2017-01-27 09:30,27,16.815,16.955,16.795,16.93,5355
20170301|2017-01-27 10:00,27,16.925,17.26,16.91,17.13,12942
20170301|2017-01-27 10:30,27,17.135,17.145,17.06,17.07,3405
20170301|2017-01-27 11:00,27,17.065,17.07,17.01,17.05,2387
20170301|2017-01-27 11:30,27,17.055,17.08,17.045,17.065,1131
20170301|2017-01-27 12:00,27,17.065,17.155,17.055,17.13,2645
20170301|2017-01-27 12:30,27,17.13,17.18,17.12,17.135,1760
20170301|2017-01-27 13:00,27,17.14,17.165,17.14,17.14,809
20170301|2017-01-27 13:30,27,17.145,17.15,17.125,17.15,506
20170301|2017-01-27 14:00,27,17.15,17.15,17.13,17.135,300
20170301|2017-01-27 14:30,27,17.135,17.15,17.11,17.145,497
20170301|2017-01-27 15:00,27,17.15,17.155,17.13,17.15,165
20170301|2017-01-27 15:30,27,17.15,17.175,17.145,17.15,419
20170301|2017-01-29 17:00,30,17.17,17.235,17.17,17.22,941
20170301|2017-01-29 17:30,30,17.225,17.225,17.19,17.22,390
20170301|2017-01-29 18:00,30,17.22,17.225,17.17,17.185,480
20170301|2017-01-29 18:30,30,17.19,17.19,17.15,17.17,601
20170301|2017-01-29 19:00,30,17.165,17.205,17.165,17.205,574
20170301|2017-01-29 19:30,30,17.205,17.22,17.19,17.195,463
20170301|2017-01-29 20:00,30,17.2,17.215,17.19,17.2,264
20170301|2017-01-29 20:30,30,17.2,17.21,17.185,17.2,187
20170301|2017-01-29 21:00,30,17.205,17.21,17.195,17.195,205
20170301|2017-01-29 21:30,30,17.195,17.195,17.17,17.175,300
20170301|2017-01-29 22:00,30,17.175,17.185,17.16,17.18,205
20170301|2017-01-29 22:30,30,17.175,17.175,17.16,17.165,212
20170301|2017-01-29 23:00,30,17.165,17.18,17.16,17.17,137
20170301|2017-01-29 23:30,30,17.17,17.17,17.145,17.15,199
20170301|2017-01-30 00:00,30,17.15,17.165,17.14,17.15,211
20170301|2017-01-30 00:30,30,17.145,17.175,17.145,17.17,176
20170301|2017-01-30 01:00,30,17.17,17.19,17.155,17.185,519
20170301|2017-01-30 01:30,30,17.18,17.205,17.165,17.185,815
20170301|2017-01-30 02:00,30,17.19,17.19,17.1,17.115,1208
20170301|2017-01-30 02:30,30,17.12,17.145,17.11,17.135,581
20170301|2017-01-30 03:00,30,17.135,17.145,17.09,17.09,892
20170301|2017-01-30 03:30,30,17.095,17.105,17.08,17.09,811
20170301|2017-01-30 04:00,30,17.095,17.12,17.085,17.12,634
20170301|2017-01-30 04:30,30,17.12,17.16,17.11,17.145,552
20170301|2017-01-30 05:00,30,17.14,17.145,17.105,17.12,351
20170301|2017-01-30 05:30,30,17.115,17.115,17.085,17.095,686
20170301|2017-01-30 06:00,30,17.095,17.135,17.085,17.12,1059
20170301|2017-01-30 06:30,30,17.115,17.15,17.115,17.13,568
20170301|2017-01-30 07:00,30,17.13,17.155,17.1,17.13,1612
20170301|2017-01-30 07:30,30,17.13,17.275,17.125,17.23,3989
20170301|2017-01-30 08:00,30,17.23,17.265,17.15,17.2,2540
20170301|2017-01-30 08:30,30,17.195,17.27,17.195,17.21,3220
20170301|2017-01-30 09:00,30,17.21,17.295,17.185,17.225,4097
20170301|2017-01-30 09:30,30,17.225,17.24,17.165,17.205,4080
20170301|2017-01-30 10:00,30,17.205,17.21,17.12,17.175,3601
20170301|2017-01-30 10:30,30,17.175,17.175,17.11,17.115,1745
20170301|2017-01-30 11:00,30,17.12,17.17,17.115,17.165,1111
20170301|2017-01-30 11:30,30,17.165,17.185,17.095,17.13,2056
20170301|2017-01-30 12:00,30,17.13,17.165,17.095,17.105,1733
20170301|2017-01-30 12:30,30,17.105,17.135,17.105,17.135,529
20170301|2017-01-30 13:00,30,17.135,17.145,17.085,17.09,654
20170301|2017-01-30 13:30,30,17.09,17.145,17.08,17.13,531
20170301|2017-01-30 14:00,30,17.13,17.15,17.115,17.13,275
20170301|2017-01-30 14:30,30,17.125,17.145,17.12,17.14,408
20170301|2017-01-30 15:00,30,17.135,17.14,17.12,17.125,147
20170301|2017-01-30 15:30,30,17.125,17.135,17.12,17.125,120
20170301|2017-01-30 17:00,31,17.13,17.15,17.105,17.12,349
20170301|2017-01-30 17:30,31,17.125,17.165,17.125,17.15,209
20170301|2017-01-30 18:00,31,17.155,17.185,17.15,17.165,259
20170301|2017-01-30 18:30,31,17.17,17.17,17.135,17.135,220
20170301|2017-01-30 19:00,31,17.135,17.17,17.13,17.165,126
20170301|2017-01-30 19:30,31,17.165,17.195,17.165,17.19,182
20170301|2017-01-30 20:00,31,17.185,17.2,17.175,17.195,305
20170301|2017-01-30 20:30,31,17.195,17.205,17.18,17.205,215
20170301|2017-01-30 21:00,31,17.195,17.21,17.165,17.18,738
20170301|2017-01-30 21:30,31,17.18,17.195,17.18,17.19,223
20170301|2017-01-30 22:00,31,17.195,17.23,17.195,17.205,352
20170301|2017-01-30 22:30,31,17.205,17.21,17.19,17.195,95
20170301|2017-01-30 23:00,31,17.195,17.215,17.195,17.205,109
20170301|2017-01-30 23:30,31,17.205,17.205,17.195,17.205,94
20170301|2017-01-31 00:00,31,17.21,17.22,17.2,17.2,165
20170301|2017-01-31 00:30,31,17.2,17.2,17.165,17.17,262
20170301|2017-01-31 01:00,31,17.17,17.205,17.165,17.185,485
20170301|2017-01-31 01:30,31,17.19,17.24,17.19,17.225,597
20170301|2017-01-31 02:00,31,17.22,17.23,17.21,17.22,754
20170301|2017-01-31 02:30,31,17.215,17.215,17.14,17.15,807
20170301|2017-01-31 03:00,31,17.155,17.185,17.155,17.18,361
20170301|2017-01-31 03:30,31,17.18,17.21,17.17,17.2,390
20170301|2017-01-31 04:00,31,17.2,17.22,17.185,17.21,576
20170301|2017-01-31 04:30,31,17.21,17.215,17.185,17.19,305
20170301|2017-01-31 05:00,31,17.185,17.2,17.17,17.185,278
20170301|2017-01-31 05:30,31,17.185,17.34,17.185,17.33,2675
20170301|2017-01-31 06:00,31,17.33,17.515,17.325,17.41,6874
20170301|2017-01-31 06:30,31,17.415,17.455,17.38,17.39,1777
20170301|2017-01-31 07:00,31,17.39,17.445,17.35,17.435,2431
20170301|2017-01-31 07:30,31,17.44,17.52,17.44,17.455,5682
20170301|2017-01-31 08:00,31,17.455,17.51,17.405,17.495,3271
20170301|2017-01-31 08:30,31,17.495,17.535,17.44,17.48,5865
20170301|2017-01-31 09:00,31,17.475,17.635,17.435,17.59,6196
20170301|2017-01-31 09:30,31,17.59,17.595,17.465,17.475,3935
20170301|2017-01-31 10:00,31,17.47,17.525,17.445,17.525,3413
20170301|2017-01-31 10:30,31,17.525,17.565,17.52,17.545,2381
20170301|2017-01-31 11:00,31,17.545,17.56,17.5,17.525,2984
20170301|2017-01-31 11:30,31,17.53,17.535,17.49,17.505,1648
20170301|2017-01-31 12:00,31,17.505,17.56,17.495,17.53,3146
20170301|2017-01-31 12:30,31,17.53,17.54,17.525,17.53,634
20170301|2017-01-31 13:00,31,17.53,17.59,17.52,17.58,1125
20170301|2017-01-31 13:30,31,17.585,17.605,17.56,17.58,943
20170301|2017-01-31 14:00,31,17.58,17.59,17.565,17.575,475
20170301|2017-01-31 14:30,31,17.575,17.585,17.565,17.58,476
20170301|2017-01-31 15:00,31,17.58,17.58,17.56,17.575,218
20170301|2017-01-31 15:30,31,17.575,17.58,17.57,17.575,207
20170301|2017-01-31 17:00,1,17.57,17.585,17.55,17.575,253
20170301|2017-01-31 17:30,1,17.575,17.59,17.565,17.575,168
20170301|2017-01-31 18:00,1,17.57,17.575,17.515,17.525,677
20170301|2017-01-31 18:30,1,17.53,17.575,17.515,17.57,617
20170301|2017-01-31 19:00,1,17.57,17.57,17.525,17.525,316
20170301|2017-01-31 19:30,1,17.53,17.54,17.515,17.515,276
20170301|2017-01-31 20:00,1,17.52,17.53,17.505,17.525,268
20170301|2017-01-31 20:30,1,17.52,17.535,17.52,17.52,136
20170301|2017-01-31 21:00,1,17.525,17.54,17.51,17.53,212
20170301|2017-01-31 21:30,1,17.53,17.535,17.495,17.51,268
20170301|2017-01-31 22:00,1,17.51,17.52,17.495,17.505,138
20170301|2017-01-31 22:30,1,17.5,17.505,17.46,17.47,616
20170301|2017-01-31 23:00,1,17.475,17.49,17.455,17.46,308
20170301|2017-01-31 23:30,1,17.46,17.475,17.455,17.475,301
20170301|2017-02-01 00:00,1,17.475,17.485,17.46,17.465,348
20170301|2017-02-01 00:30,1,17.47,17.48,17.46,17.48,234
20170301|2017-02-01 01:00,1,17.48,17.505,17.475,17.495,713
20170301|2017-02-01 01:30,1,17.495,17.51,17.47,17.49,571
20170301|2017-02-01 02:00,1,17.485,17.54,17.475,17.53,794
20170301|2017-02-01 02:30,1,17.53,17.56,17.52,17.55,668
20170301|2017-02-01 03:00,1,17.55,17.605,17.54,17.575,1142
20170301|2017-02-01 03:30,1,17.58,17.595,17.565,17.565,387
20170301|2017-02-01 04:00,1,17.56,17.605,17.555,17.585,829
20170301|2017-02-01 04:30,1,17.585,17.625,17.58,17.605,700
20170301|2017-02-01 05:00,1,17.605,17.605,17.57,17.58,605
20170301|2017-02-01 05:30,1,17.58,17.62,17.575,17.62,629
20170301|2017-02-01 06:00,1,17.62,17.625,17.585,17.6,636
20170301|2017-02-01 06:30,1,17.605,17.605,17.57,17.59,759
20170301|2017-02-01 07:00,1,17.585,17.605,17.44,17.445,6524
20170301|2017-02-01 07:30,1,17.445,17.495,17.43,17.49,2439
20170301|2017-02-01 08:00,1,17.485,17.495,17.415,17.445,2466
20170301|2017-02-01 08:30,1,17.45,17.49,17.425,17.475,2655
20170301|2017-02-01 09:00,1,17.465,17.465,17.36,17.415,5097
20170301|2017-02-01 09:30,1,17.41,17.475,17.405,17.46,3072
20170301|2017-02-01 10:00,1,17.455,17.46,17.4,17.425,1533
20170301|2017-02-01 10:30,1,17.425,17.46,17.415,17.45,1705
20170301|2017-02-01 11:00,1,17.45,17.475,17.43,17.47,1321
20170301|2017-02-01 11:30,1,17.47,17.53,17.44,17.505,2273
20170301|2017-02-01 12:00,1,17.505,17.505,17.44,17.47,2184
20170301|2017-02-01 12:30,1,17.475,17.51,17.455,17.46,1052
20170301|2017-02-01 13:00,1,17.455,17.58,17.41,17.56,5502
20170301|2017-02-01 13:30,1,17.56,17.665,17.555,17.605,2936
20170301|2017-02-01 14:00,1,17.61,17.61,17.565,17.575,839
20170301|2017-02-01 14:30,1,17.575,17.585,17.515,17.535,1140
20170301|2017-02-01 15:00,1,17.53,17.545,17.53,17.53,141
20170301|2017-02-01 15:30,1,17.53,17.56,17.515,17.54,218
20170301|2017-02-01 17:00,2,17.565,17.57,17.54,17.56,190
20170301|2017-02-01 17:30,2,17.56,17.575,17.55,17.57,141
20170301|2017-02-01 18:00,2,17.565,17.61,17.565,17.605,300
20170301|2017-02-01 18:30,2,17.61,17.625,17.6,17.6,401
20170301|2017-02-01 19:00,2,17.605,17.62,17.595,17.595,294
20170301|2017-02-01 19:30,2,17.595,17.6,17.575,17.58,341
20170301|2017-02-01 20:00,2,17.585,17.59,17.57,17.58,180
20170301|2017-02-01 20:30,2,17.58,17.62,17.58,17.61,341
20170301|2017-02-01 21:00,2,17.605,17.62,17.59,17.61,503
20170301|2017-02-01 21:30,2,17.615,17.635,17.61,17.62,512
20170301|2017-02-01 22:00,2,17.625,17.635,17.615,17.625,373
20170301|2017-02-01 22:30,2,17.62,17.625,17.605,17.61,162
20170301|2017-02-01 23:00,2,17.615,17.63,17.615,17.62,223
20170301|2017-02-01 23:30,2,17.625,17.67,17.625,17.65,601
20170301|2017-02-02 00:00,2,17.65,17.655,17.64,17.655,246
20170301|2017-02-02 00:30,2,17.66,17.665,17.625,17.63,358
20170301|2017-02-02 01:00,2,17.635,17.64,17.605,17.64,806
20170301|2017-02-02 01:30,2,17.64,17.645,17.605,17.615,465
20170301|2017-02-02 02:00,2,17.615,17.665,17.605,17.66,799
20170301|2017-02-02 02:30,2,17.66,17.69,17.65,17.69,1585
20170301|2017-02-02 03:00,2,17.69,17.695,17.65,17.66,654
20170301|2017-02-02 03:30,2,17.665,17.69,17.65,17.69,606
20170301|2017-02-02 04:00,2,17.69,17.745,17.68,17.715,2454
20170301|2017-02-02 04:30,2,17.72,17.74,17.7,17.715,1432
20170301|2017-02-02 05:00,2,17.72,17.72,17.685,17.7,710
20170301|2017-02-02 05:30,2,17.7,17.74,17.695,17.715,693
20170301|2017-02-02 06:00,2,17.72,17.725,17.675,17.68,1241
20170301|2017-02-02 06:30,2,17.685,17.705,17.65,17.66,1070
20170301|2017-02-02 07:00,2,17.66,17.715,17.655,17.715,1775
20170301|2017-02-02 07:30,2,17.71,17.74,17.685,17.69,3189
20170301|2017-02-02 08:00,2,17.69,17.69,17.645,17.65,1995
20170301|2017-02-02 08:30,2,17.655,17.695,17.605,17.635,3377
20170301|2017-02-02 09:00,2,17.635,17.65,17.58,17.59,2649
20170301|2017-02-02 09:30,2,17.59,17.625,17.53,17.56,2828
20170301|2017-02-02 10:00,2,17.56,17.59,17.51,17.565,2380
20170301|2017-02-02 10:30,2,17.565,17.59,17.54,17.545,1796
20170301|2017-02-02 11:00,2,17.545,17.555,17.48,17.505,2337
20170301|2017-02-02 11:30,2,17.505,17.52,17.44,17.485,2222
20170301|2017-02-02 12:00,2,17.485,17.495,17.415,17.445,3339
20170301|2017-02-02 12:30,2,17.45,17.475,17.44,17.465,911
20170301|2017-02-02 13:00,2,17.46,17.47,17.435,17.445,785
20170301|2017-02-02 13:30,2,17.445,17.46,17.43,17.445,586
20170301|2017-02-02 14:00,2,17.445,17.46,17.435,17.45,406
20170301|2017-02-02 14:30,2,17.455,17.495,17.44,17.48,868
20170301|2017-02-02 15:00,2,17.48,17.49,17.47,17.48,145
20170301|2017-02-02 15:30,2,17.485,17.495,17.465,17.485,175
20170301|2017-02-02 17:00,3,17.485,17.495,17.44,17.455,336
20170301|2017-02-02 17:30,3,17.455,17.455,17.435,17.445,235
20170301|2017-02-02 18:00,3,17.445,17.445,17.385,17.405,675
20170301|2017-02-02 18:30,3,17.405,17.405,17.38,17.39,397
20170301|2017-02-02 19:00,3,17.395,17.44,17.365,17.42,2184
20170301|2017-02-02 19:30,3,17.42,17.44,17.37,17.4,1400
20170301|2017-02-02 20:00,3,17.4,17.4,17.33,17.35,1209
20170301|2017-02-02 20:30,3,17.345,17.365,17.305,17.325,1128
20170301|2017-02-02 21:00,3,17.325,17.345,17.32,17.33,482
20170301|2017-02-02 21:30,3,17.335,17.335,17.29,17.325,1049
20170301|2017-02-02 22:00,3,17.325,17.35,17.325,17.345,272
20170301|2017-02-02 22:30,3,17.34,17.37,17.33,17.355,716
20170301|2017-02-02 23:00,3,17.355,17.36,17.335,17.35,263
20170301|2017-02-02 23:30,3,17.345,17.35,17.325,17.35,435
20170301|2017-02-03 00:00,3,17.355,17.36,17.325,17.325,383
20170301|2017-02-03 00:30,3,17.32,17.35,17.32,17.335,522
20170301|2017-02-03 01:00,3,17.335,17.36,17.33,17.355,436
20170301|2017-02-03 01:30,3,17.355,17.395,17.355,17.37,732
20170301|2017-02-03 02:00,3,17.375,17.39,17.33,17.34,571
20170301|2017-02-03 02:30,3,17.335,17.37,17.32,17.36,508
20170301|2017-02-03 03:00,3,17.365,17.37,17.35,17.35,195
20170301|2017-02-03 03:30,3,17.355,17.365,17.34,17.35,399
20170301|2017-02-03 04:00,3,17.345,17.365,17.345,17.345,195
20170301|2017-02-03 04:30,3,17.345,17.36,17.33,17.355,322
20170301|2017-02-03 05:00,3,17.355,17.365,17.35,17.365,175
20170301|2017-02-03 05:30,3,17.365,17.37,17.3,17.31,803
20170301|2017-02-03 06:00,3,17.31,17.345,17.285,17.34,1410
20170301|2017-02-03 06:30,3,17.335,17.35,17.325,17.34,640
20170301|2017-02-03 07:00,3,17.335,17.35,17.31,17.325,1509
20170301|2017-02-03 07:30,3,17.335,17.455,17.26,17.415,9040
20170301|2017-02-03 08:00,3,17.415,17.49,17.39,17.39,4102
20170301|2017-02-03 08:30,3,17.395,17.455,17.39,17.425,2914
20170301|2017-02-03 09:00,3,17.425,17.54,17.425,17.5,5347
20170301|2017-02-03 09:30,3,17.5,17.535,17.49,17.505,2472
20170301|2017-02-03 10:00,3,17.5,17.51,17.465,17.485,2103
20170301|2017-02-03 10:30,3,17.485,17.51,17.46,17.51,1763
20170301|2017-02-03 11:00,3,17.51,17.52,17.46,17.47,1510
20170301|2017-02-03 11:30,3,17.47,17.5,17.465,17.485,923
20170301|2017-02-03 12:00,3,17.49,17.5,17.455,17.485,1842
20170301|2017-02-03 12:30,3,17.48,17.495,17.4,17.42,2056
20170301|2017-02-03 13:00,3,17.42,17.425,17.38,17.4,1211
20170301|2017-02-03 13:30,3,17.405,17.435,17.39,17.43,576
20170301|2017-02-03 14:00,3,17.435,17.455,17.43,17.455,620
20170301|2017-02-03 14:30,3,17.455,17.485,17.45,17.465,946
20170301|2017-02-03 15:00,3,17.465,17.495,17.46,17.485,197
20170301|2017-02-03 15:30,3,17.485,17.52,17.475,17.52,228
20170301|2017-02-05 17:00,6,17.52,17.55,17.47,17.47,715
20170301|2017-02-05 17:30,6,17.47,17.515,17.465,17.49,310
20170301|2017-02-05 18:00,6,17.49,17.505,17.46,17.5,383
20170301|2017-02-05 18:30,6,17.5,17.535,17.495,17.53,589
20170301|2017-02-05 19:00,6,17.53,17.61,17.53,17.585,2216
20170301|2017-02-05 19:30,6,17.585,17.64,17.58,17.63,1718
20170301|2017-02-05 20:00,6,17.63,17.645,17.585,17.595,833
20170301|2017-02-05 20:30,6,17.59,17.605,17.585,17.585,576
20170301|2017-02-05 21:00,6,17.59,17.61,17.59,17.6,372
20170301|2017-02-05 21:30,6,17.595,17.6,17.59,17.59,177
20170301|2017-02-05 22:00,6,17.595,17.6,17.585,17.595,153
20170301|2017-02-05 22:30,6,17.59,17.595,17.56,17.575,395
20170301|2017-02-05 23:00,6,17.575,17.585,17.57,17.575,145
20170301|2017-02-05 23:30,6,17.58,17.595,17.57,17.575,369
20170301|2017-02-06 00:00,6,17.575,17.605,17.575,17.585,440
20170301|2017-02-06 00:30,6,17.585,17.6,17.57,17.59,699
20170301|2017-02-06 01:00,6,17.585,17.585,17.535,17.54,833
20170301|2017-02-06 01:30,6,17.545,17.58,17.545,17.575,621
20170301|2017-02-06 02:00,6,17.57,17.595,17.56,17.575,684
20170301|2017-02-06 02:30,6,17.58,17.59,17.56,17.585,384
20170301|2017-02-06 03:00,6,17.58,17.6,17.575,17.585,683
20170301|2017-02-06 03:30,6,17.585,17.6,17.56,17.58,1316
20170301|2017-02-06 04:00,6,17.585,17.59,17.555,17.565,529
20170301|2017-02-06 04:30,6,17.56,17.575,17.56,17.575,355
20170301|2017-02-06 05:00,6,17.57,17.635,17.57,17.615,1268
20170301|2017-02-06 05:30,6,17.61,17.615,17.585,17.605,576
20170301|2017-02-06 06:00,6,17.6,17.63,17.595,17.61,885
20170301|2017-02-06 06:30,6,17.61,17.66,17.6,17.65,1178
20170301|2017-02-06 07:00,6,17.65,17.665,17.605,17.61,2126
20170301|2017-02-06 07:30,6,17.61,17.63,17.58,17.61,2142
20170301|2017-02-06 08:00,6,17.605,17.64,17.595,17.635,1515
20170301|2017-02-06 08:30,6,17.635,17.645,17.6,17.62,2083
20170301|2017-02-06 09:00,6,17.62,17.63,17.58,17.615,1660
20170301|2017-02-06 09:30,6,17.615,17.64,17.61,17.635,1562
20170301|2017-02-06 10:00,6,17.64,17.685,17.64,17.67,2908
20170301|2017-02-06 10:30,6,17.67,17.68,17.645,17.655,1381
20170301|2017-02-06 11:00,6,17.655,17.675,17.65,17.665,833
20170301|2017-02-06 11:30,6,17.665,17.71,17.665,17.705,1494
20170301|2017-02-06 12:00,6,17.705,17.71,17.67,17.675,2174
20170301|2017-02-06 12:30,6,17.675,17.72,17.67,17.71,1282
20170301|2017-02-06 13:00,6,17.715,17.725,17.7,17.72,683
20170301|2017-02-06 13:30,6,17.725,17.73,17.705,17.725,681
20170301|2017-02-06 14:00,6,17.725,17.74,17.71,17.73,474
20170301|2017-02-06 14:30,6,17.73,17.76,17.73,17.745,1087
20170301|2017-02-06 15:00,6,17.745,17.75,17.735,17.745,221
20170301|2017-02-06 15:30,6,17.745,17.755,17.735,17.74,212
20170301|2017-02-06 17:00,7,17.74,17.75,17.73,17.74,356
20170301|2017-02-06 17:30,7,17.74,17.755,17.725,17.73,304
20170301|2017-02-06 18:00,7,17.73,17.765,17.705,17.765,864
20170301|2017-02-06 18:30,7,17.765,17.775,17.735,17.74,862
20170301|2017-02-06 19:00,7,17.74,17.75,17.685,17.705,1217
20170301|2017-02-06 19:30,7,17.705,17.72,17.695,17.695,261
20170301|2017-02-06 20:00,7,17.7,17.715,17.7,17.705,346
20170301|2017-02-06 20:30,7,17.705,17.715,17.695,17.705,301
20170301|2017-02-06 21:00,7,17.705,17.705,17.685,17.695,225
20170301|2017-02-06 21:30,7,17.695,17.705,17.675,17.685,395
20170301|2017-02-06 22:00,7,17.685,17.705,17.68,17.7,288
20170301|2017-02-06 22:30,7,17.695,17.705,17.69,17.69,347
20170301|2017-02-06 23:00,7,17.69,17.705,17.69,17.7,91
20170301|2017-02-06 23:30,7,17.7,17.74,17.7,17.73,765
20170301|2017-02-07 00:00,7,17.73,17.755,17.725,17.73,794
20170301|2017-02-07 00:30,7,17.735,17.735,17.685,17.69,860
20170301|2017-02-07 01:00,7,17.695,17.705,17.66,17.67,972
20170301|2017-02-07 01:30,7,17.67,17.675,17.605,17.625,1945
20170301|2017-02-07 02:00,7,17.625,17.635,17.56,17.605,1664
20170301|2017-02-07 02:30,7,17.605,17.63,17.585,17.63,696
20170301|2017-02-07 03:00,7,17.635,17.635,17.575,17.585,598
20170301|2017-02-07 03:30,7,17.585,17.6,17.565,17.59,799
20170301|2017-02-07 04:00,7,17.585,17.63,17.575,17.62,680
20170301|2017-02-07 04:30,7,17.615,17.625,17.605,17.605,256
20170301|2017-02-07 05:00,7,17.605,17.605,17.58,17.585,441
20170301|2017-02-07 05:30,7,17.59,17.61,17.575,17.6,466
20170301|2017-02-07 06:00,7,17.605,17.65,17.595,17.64,1195
20170301|2017-02-07 06:30,7,17.64,17.665,17.63,17.655,944
20170301|2017-02-07 07:00,7,17.655,17.665,17.6,17.605,1777
20170301|2017-02-07 07:30,7,17.605,17.655,17.6,17.65,1318
20170301|2017-02-07 08:00,7,17.65,17.68,17.63,17.675,1337
20170301|2017-02-07 08:30,7,17.675,17.75,17.67,17.735,4093
20170301|2017-02-07 09:00,7,17.735,17.75,17.685,17.745,2840
20170301|2017-02-07 09:30,7,17.745,17.785,17.73,17.78,2908
20170301|2017-02-07 10:00,7,17.785,17.795,17.735,17.75,2125
20170301|2017-02-07 10:30,7,17.75,17.77,17.725,17.73,1627
20170301|2017-02-07 11:00,7,17.73,17.78,17.73,17.775,1445
20170301|2017-02-07 11:30,7,17.775,17.79,17.75,17.755,1370
20170301|2017-02-07 12:00,7,17.755,17.78,17.75,17.75,1732
20170301|2017-02-07 12:30,7,17.75,17.755,17.725,17.73,826
20170301|2017-02-07 13:00,7,17.725,17.735,17.695,17.695,931
20170301|2017-02-07 13:30,7,17.7,17.715,17.69,17.705,415
20170301|2017-02-07 14:00,7,17.705,17.71,17.695,17.705,226
20170301|2017-02-07 14:30,7,17.705,17.71,17.695,17.705,403
20170301|2017-02-07 15:00,7,17.71,17.72,17.705,17.715,161
20170301|2017-02-07 15:30,7,17.71,17.71,17.7,17.7,199
20170301|2017-02-07 17:00,8,17.7,17.705,17.685,17.685,163
20170301|2017-02-07 17:30,8,17.685,17.685,17.665,17.67,265
20170301|2017-02-07 18:00,8,17.67,17.67,17.64,17.66,533
20170301|2017-02-07 18:30,8,17.66,17.69,17.66,17.685,337
20170301|2017-02-07 19:00,8,17.685,17.7,17.62,17.7,1986
20170301|2017-02-07 19:30,8,17.695,17.725,17.68,17.71,597
20170301|2017-02-07 20:00,8,17.705,17.72,17.695,17.715,325
20170301|2017-02-07 20:30,8,17.715,17.735,17.705,17.72,629
20170301|2017-02-07 21:00,8,17.72,17.77,17.72,17.73,1126
20170301|2017-02-07 21:30,8,17.735,17.745,17.72,17.735,714
20170301|2017-02-07 22:00,8,17.73,17.735,17.71,17.715,163
20170301|2017-02-07 22:30,8,17.72,17.72,17.7,17.71,172
20170301|2017-02-07 23:00,8,17.71,17.72,17.705,17.71,120
20170301|2017-02-07 23:30,8,17.715,17.72,17.7,17.705,300
20170301|2017-02-08 00:00,8,17.71,17.71,17.685,17.69,369
20170301|2017-02-08 00:30,8,17.685,17.685,17.665,17.67,542
20170301|2017-02-08 01:00,8,17.67,17.685,17.65,17.655,926
20170301|2017-02-08 01:30,8,17.655,17.675,17.645,17.665,867
20170301|2017-02-08 02:00,8,17.67,17.725,17.66,17.72,965
20170301|2017-02-08 02:30,8,17.72,17.77,17.71,17.755,1278
20170301|2017-02-08 03:00,8,17.755,17.77,17.72,17.74,611
20170301|2017-02-08 03:30,8,17.745,17.75,17.71,17.71,448
20170301|2017-02-08 04:00,8,17.715,17.725,17.7,17.72,390
20170301|2017-02-08 04:30,8,17.72,17.735,17.715,17.725,307
20170301|2017-02-08 05:00,8,17.725,17.74,17.72,17.735,244
20170301|2017-02-08 05:30,8,17.73,17.775,17.73,17.75,1243
20170301|2017-02-08 06:00,8,17.745,17.77,17.735,17.76,945
20170301|2017-02-08 06:30,8,17.765,17.82,17.755,17.79,1810
20170301|2017-02-08 07:00,8,17.795,17.83,17.765,17.81,3713
20170301|2017-02-08 07:30,8,17.815,17.845,17.77,17.795,2743
20170301|2017-02-08 08:00,8,17.795,17.835,17.795,17.805,2098
20170301|2017-02-08 08:30,8,17.81,17.875,17.81,17.83,4728
20170301|2017-02-08 09:00,8,17.83,17.84,17.765,17.78,4029
20170301|2017-02-08 09:30,8,17.78,17.83,17.76,17.785,3341
20170301|2017-02-08 10:00,8,17.78,17.815,17.76,17.8,2173
20170301|2017-02-08 10:30,8,17.8,17.825,17.79,17.815,1288
20170301|2017-02-08 11:00,8,17.82,17.83,17.8,17.81,983
20170301|2017-02-08 11:30,8,17.81,17.815,17.8,17.81,1006
20170301|2017-02-08 12:00,8,17.81,17.81,17.685,17.71,4549
20170301|2017-02-08 12:30,8,17.705,17.75,17.68,17.74,1589
20170301|2017-02-08 13:00,8,17.74,17.795,17.74,17.79,856
20170301|2017-02-08 13:30,8,17.785,17.8,17.77,17.78,666
20170301|2017-02-08 14:00,8,17.78,17.795,17.755,17.755,713
20170301|2017-02-08 14:30,8,17.755,17.78,17.75,17.77,404
20170301|2017-02-08 15:00,8,17.765,17.78,17.765,17.77,145
20170301|2017-02-08 15:30,8,17.775,17.795,17.77,17.78,271
20170301|2017-02-08 17:00,9,17.78,17.785,17.75,17.75,213
20170301|2017-02-08 17:30,9,17.745,17.765,17.74,17.745,200
20170301|2017-02-08 18:00,9,17.75,17.76,17.745,17.76,167
20170301|2017-02-08 18:30,9,17.755,17.765,17.74,17.745,293
20170301|2017-02-08 19:00,9,17.745,17.76,17.725,17.73,506
20170301|2017-02-08 19:30,9,17.73,17.745,17.73,17.74,202
20170301|2017-02-08 20:00,9,17.74,17.755,17.735,17.75,253
20170301|2017-02-08 20:30,9,17.755,17.775,17.75,17.765,417
20170301|2017-02-08 21:00,9,17.76,17.785,17.755,17.785,344
20170301|2017-02-08 21:30,9,17.78,17.825,17.77,17.815,839
20170301|2017-02-08 22:00,9,17.815,17.82,17.775,17.79,383
20170301|2017-02-08 22:30,9,17.785,17.795,17.785,17.785,99
20170301|2017-02-08 23:00,9,17.79,17.795,17.785,17.785,93
20170301|2017-02-08 23:30,9,17.785,17.785,17.76,17.765,376
20170301|2017-02-09 00:00,9,17.76,17.77,17.75,17.765,258
20170301|2017-02-09 00:30,9,17.765,17.77,17.73,17.745,476
20170301|2017-02-09 01:00,9,17.74,17.76,17.74,17.74,527
20170301|2017-02-09 01:30,9,17.74,17.75,17.725,17.735,516
20170301|2017-02-09 02:00,9,17.735,17.79,17.73,17.78,921
20170301|2017-02-09 02:30,9,17.785,17.815,17.775,17.775,509
20170301|2017-02-09 03:00,9,17.78,17.805,17.76,17.8,281
20170301|2017-02-09 03:30,9,17.795,17.82,17.79,17.8,509
20170301|2017-02-09 04:00,9,17.805,17.805,17.77,17.785,533
20170301|2017-02-09 04:30,9,17.785,17.785,17.76,17.76,283
20170301|2017-02-09 05:00,9,17.765,17.765,17.715,17.725,1082
20170301|2017-02-09 05:30,9,17.725,17.75,17.7,17.74,1522
20170301|2017-02-09 06:00,9,17.74,17.755,17.725,17.75,759
20170301|2017-02-09 06:30,9,17.75,17.77,17.735,17.74,747
20170301|2017-02-09 07:00,9,17.745,17.775,17.74,17.75,901
20170301|2017-02-09 07:30,9,17.75,17.775,17.725,17.755,1566
20170301|2017-02-09 08:00,9,17.76,17.81,17.75,17.8,1671
20170301|2017-02-09 08:30,9,17.805,17.845,17.73,17.75,5220
20170301|2017-02-09 09:00,9,17.755,17.765,17.655,17.665,7342
20170301|2017-02-09 09:30,9,17.665,17.7,17.615,17.675,5595
20170301|2017-02-09 10:00,9,17.67,17.7,17.655,17.7,2640
20170301|2017-02-09 10:30,9,17.7,17.725,17.66,17.685,2477
20170301|2017-02-09 11:00,9,17.68,17.705,17.67,17.69,1018
20170301|2017-02-09 11:30,9,17.69,17.715,17.69,17.705,935
20170301|2017-02-09 12:00,9,17.705,17.75,17.695,17.745,2016
20170301|2017-02-09 12:30,9,17.745,17.75,17.72,17.725,596
20170301|2017-02-09 13:00,9,17.725,17.74,17.715,17.725,424
20170301|2017-02-09 13:30,9,17.725,17.725,17.67,17.675,703
20170301|2017-02-09 14:00,9,17.675,17.68,17.655,17.665,486
20170301|2017-02-09 14:30,9,17.66,17.675,17.66,17.675,298
20170301|2017-02-09 15:00,9,17.675,17.675,17.66,17.67,162
20170301|2017-02-09 15:30,9,17.665,17.67,17.63,17.64,400
20170301|2017-02-09 17:00,10,17.64,17.655,17.63,17.645,372
20170301|2017-02-09 17:30,10,17.64,17.655,17.625,17.645,351
20170301|2017-02-09 18:00,10,17.64,17.65,17.555,17.56,1481
20170301|2017-02-09 18:30,10,17.56,17.6,17.555,17.59,813
20170301|2017-02-09 19:00,10,17.59,17.615,17.55,17.58,1782
20170301|2017-02-09 19:30,10,17.58,17.605,17.575,17.595,736
20170301|2017-02-09 20:00,10,17.595,17.6,17.575,17.575,440
20170301|2017-02-09 20:30,10,17.575,17.575,17.565,17.565,444
20170301|2017-02-09 21:00,10,17.57,17.595,17.57,17.58,618
20170301|2017-02-09 21:30,10,17.585,17.59,17.575,17.585,107
20170301|2017-02-09 22:00,10,17.585,17.59,17.565,17.57,292
20170301|2017-02-09 22:30,10,17.575,17.585,17.57,17.57,91
20170301|2017-02-09 23:00,10,17.57,17.575,17.565,17.565,79
20170301|2017-02-09 23:30,10,17.565,17.575,17.56,17.57,243
20170301|2017-02-10 00:00,10,17.57,17.57,17.55,17.555,595
20170301|2017-02-10 00:30,10,17.555,17.585,17.55,17.575,427
20170301|2017-02-10 01:00,10,17.575,17.595,17.545,17.555,1313
20170301|2017-02-10 01:30,10,17.56,17.585,17.55,17.57,688
20170301|2017-02-10 02:00,10,17.565,17.585,17.56,17.58,769
20170301|2017-02-10 02:30,10,17.58,17.61,17.575,17.605,618
20170301|2017-02-10 03:00,10,17.605,17.625,17.595,17.61,602
20170301|2017-02-10 03:30,10,17.61,17.62,17.585,17.59,646
20170301|2017-02-10 04:00,10,17.59,17.62,17.58,17.615,516
20170301|2017-02-10 04:30,10,17.615,17.645,17.615,17.635,545
20170301|2017-02-10 05:00,10,17.63,17.635,17.6,17.605,797
20170301|2017-02-10 05:30,10,17.605,17.61,17.59,17.595,445
20170301|2017-02-10 06:00,10,17.6,17.61,17.575,17.605,878
20170301|2017-02-10 06:30,10,17.605,17.615,17.59,17.6,396
20170301|2017-02-10 07:00,10,17.6,17.645,17.59,17.615,1874
20170301|2017-02-10 07:30,10,17.615,17.65,17.59,17.64,2250
20170301|2017-02-10 08:00,10,17.645,17.705,17.635,17.675,3600
20170301|2017-02-10 08:30,10,17.68,17.78,17.675,17.755,4588
20170301|2017-02-10 09:00,10,17.755,17.965,17.755,17.96,10633
20170301|2017-02-10 09:30,10,17.965,17.98,17.835,17.89,6555
20170301|2017-02-10 10:00,10,17.895,17.97,17.89,17.96,4118
20170301|2017-02-10 10:30,10,17.96,18.02,17.935,17.965,4781
20170301|2017-02-10 11:00,10,17.965,17.995,17.96,17.975,2486
20170301|2017-02-10 11:30,10,17.975,17.985,17.895,17.925,2854
20170301|2017-02-10 12:00,10,17.93,17.96,17.895,17.94,3279
20170301|2017-02-10 12:30,10,17.94,17.995,17.9,17.925,2416
20170301|2017-02-10 13:00,10,17.925,17.94,17.905,17.93,789
20170301|2017-02-10 13:30,10,17.93,17.95,17.925,17.94,488
20170301|2017-02-10 14:00,10,17.945,17.965,17.925,17.955,430
20170301|2017-02-10 14:30,10,17.955,17.965,17.94,17.955,633
20170301|2017-02-10 15:00,10,17.955,17.955,17.935,17.945,253
20170301|2017-02-10 15:30,10,17.95,17.965,17.94,17.955,291
20170301|2017-02-12 17:00,13,17.94,17.96,17.91,17.93,485
20170301|2017-02-12 17:30,13,17.935,17.95,17.91,17.935,272
20170301|2017-02-12 18:00,13,17.935,17.935,17.885,17.905,1149
20170301|2017-02-12 18:30,13,17.905,17.95,17.905,17.935,751
20170301|2017-02-12 19:00,13,17.935,17.975,17.9,17.965,1423
20170301|2017-02-12 19:30,13,17.965,18.015,17.955,17.99,1899
20170301|2017-02-12 20:00,13,17.99,17.99,17.945,17.96,1238
20170301|2017-02-12 20:30,13,17.955,17.975,17.955,17.96,481
20170301|2017-02-12 21:00,13,17.96,17.965,17.93,17.935,534
20170301|2017-02-12 21:30,13,17.935,17.95,17.925,17.93,155
20170301|2017-02-12 22:00,13,17.93,17.94,17.925,17.93,120
20170301|2017-02-12 22:30,13,17.93,17.945,17.925,17.935,136
20170301|2017-02-12 23:00,13,17.935,17.945,17.93,17.93,109
20170301|2017-02-12 23:30,13,17.935,17.945,17.895,17.94,1089
20170301|2017-02-13 00:00,13,17.94,17.96,17.93,17.945,588
20170301|2017-02-13 00:30,13,17.95,17.955,17.94,17.945,363
20170301|2017-02-13 01:00,13,17.94,17.955,17.925,17.955,650
20170301|2017-02-13 01:30,13,17.95,17.965,17.945,17.96,513
20170301|2017-02-13 02:00,13,17.96,17.965,17.915,17.925,1101
20170301|2017-02-13 02:30,13,17.925,17.94,17.925,17.935,368
20170301|2017-02-13 03:00,13,17.935,17.955,17.91,17.92,789
20170301|2017-02-13 03:30,13,17.915,17.935,17.915,17.925,418
20170301|2017-02-13 04:00,13,17.925,17.945,17.92,17.92,316
20170301|2017-02-13 04:30,13,17.915,17.965,17.915,17.965,502
20170301|2017-02-13 05:00,13,17.955,17.965,17.945,17.95,698
20170301|2017-02-13 05:30,13,17.955,17.975,17.945,17.955,550
20170301|2017-02-13 06:00,13,17.96,17.975,17.935,17.95,788
20170301|2017-02-13 06:30,13,17.95,17.95,17.925,17.925,548
20170301|2017-02-13 07:00,13,17.93,17.955,17.835,17.885,3683
20170301|2017-02-13 07:30,13,17.885,17.9,17.845,17.885,2167
20170301|2017-02-13 08:00,13,17.885,17.91,17.865,17.895,1837
20170301|2017-02-13 08:30,13,17.895,17.915,17.81,17.83,4072
20170301|2017-02-13 09:00,13,17.83,17.855,17.765,17.77,3811
20170301|2017-02-13 09:30,13,17.77,17.865,17.755,17.86,3522
20170301|2017-02-13 10:00,13,17.855,17.86,17.805,17.815,2129
20170301|2017-02-13 10:30,13,17.81,17.83,17.8,17.82,1388
20170301|2017-02-13 11:00,13,17.825,17.855,17.815,17.835,1429
20170301|2017-02-13 11:30,13,17.84,17.85,17.815,17.82,863
20170301|2017-02-13 12:00,13,17.825,17.835,17.81,17.825,1770
20170301|2017-02-13 12:30,13,17.82,17.865,17.82,17.84,936
20170301|2017-02-13 13:00,13,17.84,17.87,17.84,17.865,636
20170301|2017-02-13 13:30,13,17.86,17.86,17.82,17.83,366
20170301|2017-02-13 14:00,13,17.83,17.845,17.825,17.83,191
20170301|2017-02-13 14:30,13,17.835,17.84,17.81,17.81,510
20170301|2017-02-13 15:00,13,17.81,17.82,17.81,17.82,159
20170301|2017-02-13 15:30,13,17.81,17.82,17.805,17.815,153
20170301|2017-02-13 17:00,14,17.81,17.825,17.81,17.825,149
20170301|2017-02-13 17:30,14,17.83,17.835,17.815,17.83,93
20170301|2017-02-13 18:00,14,17.835,17.85,17.83,17.84,207
20170301|2017-02-13 18:30,14,17.845,17.85,17.815,17.825,416
20170301|2017-02-13 19:00,14,17.825,17.86,17.82,17.845,601
20170301|2017-02-13 19:30,14,17.845,17.855,17.825,17.84,528
20170301|2017-02-13 20:00,14,17.84,17.85,17.83,17.845,263
20170301|2017-02-13 20:30,14,17.84,17.86,17.835,17.845,318
20170301|2017-02-13 21:00,14,17.85,17.855,17.835,17.84,275
20170301|2017-02-13 21:30,14,17.84,17.85,17.835,17.845,103
20170301|2017-02-13 22:00,14,17.85,17.88,17.85,17.87,512
20170301|2017-02-13 22:30,14,17.875,17.88,17.86,17.87,317
20170301|2017-02-13 23:00,14,17.87,17.87,17.84,17.85,297
20170301|2017-02-13 23:30,14,17.85,17.895,17.845,17.88,783
20170301|2017-02-14 00:00,14,17.88,17.89,17.865,17.88,590
20170301|2017-02-14 00:30,14,17.88,17.885,17.865,17.875,457
20170301|2017-02-14 01:00,14,17.87,17.87,17.83,17.835,621
20170301|2017-02-14 01:30,14,17.835,17.87,17.825,17.835,671
20170301|2017-02-14 02:00,14,17.835,17.885,17.83,17.875,813
20170301|2017-02-14 02:30,14,17.87,17.905,17.865,17.88,604
20170301|2017-02-14 03:00,14,17.88,17.885,17.85,17.855,335
20170301|2017-02-14 03:30,14,17.85,17.885,17.845,17.865,378
20170301|2017-02-14 04:00,14,17.86,17.89,17.855,17.89,398
20170301|2017-02-14 04:30,14,17.89,17.905,17.885,17.885,620
20170301|2017-02-14 05:00,14,17.885,17.925,17.88,17.91,360
20170301|2017-02-14 05:30,14,17.915,17.935,17.905,17.92,698
20170301|2017-02-14 06:00,14,17.925,17.93,17.905,17.91,711
20170301|2017-02-14 06:30,14,17.91,18.06,17.905,18.035,3567
20170301|2017-02-14 07:00,14,18.035,18.06,17.94,17.985,4989
20170301|2017-02-14 07:30,14,17.99,18.015,17.94,17.995,3053
20170301|2017-02-14 08:00,14,18,18.09,17.99,18.055,3037
20170301|2017-02-14 08:30,14,18.06,18.06,17.87,17.88,5898
20170301|2017-02-14 09:00,14,17.88,17.93,17.79,17.865,8838
20170301|2017-02-14 09:30,14,17.865,17.87,17.73,17.81,6283
20170301|2017-02-14 10:00,14,17.815,17.855,17.775,17.845,2974
20170301|2017-02-14 10:30,14,17.845,17.875,17.825,17.87,1507
20170301|2017-02-14 11:00,14,17.875,17.875,17.83,17.86,1261
20170301|2017-02-14 11:30,14,17.86,17.88,17.85,17.865,944
20170301|2017-02-14 12:00,14,17.865,17.9,17.85,17.895,1800
20170301|2017-02-14 12:30,14,17.895,17.98,17.895,17.965,2164
20170301|2017-02-14 13:00,14,17.96,17.99,17.935,17.975,1783
20170301|2017-02-14 13:30,14,17.97,17.99,17.96,17.965,1185
20170301|2017-02-14 14:00,14,17.96,17.965,17.945,17.955,366
20170301|2017-02-14 14:30,14,17.955,17.96,17.935,17.935,479
20170301|2017-02-14 15:00,14,17.94,17.96,17.935,17.945,249
20170301|2017-02-14 15:30,14,17.95,17.96,17.945,17.955,133
20170301|2017-02-14 17:00,15,17.955,17.97,17.945,17.95,241
20170301|2017-02-14 17:30,15,17.955,17.96,17.945,17.95,115
20170301|2017-02-14 18:00,15,17.945,17.95,17.925,17.925,231
20170301|2017-02-14 18:30,15,17.925,17.93,17.915,17.92,300
20170301|2017-02-14 19:00,15,17.92,17.925,17.9,17.915,1019
20170301|2017-02-14 19:30,15,17.92,17.94,17.915,17.925,581
20170301|2017-02-14 20:00,15,17.925,17.935,17.92,17.935,317
20170301|2017-02-14 20:30,15,17.93,17.935,17.92,17.93,181
20170301|2017-02-14 21:00,15,17.935,17.94,17.925,17.925,197
20170301|2017-02-14 21:30,15,17.93,17.935,17.92,17.935,298
20170301|2017-02-14 22:00,15,17.935,17.94,17.92,17.925,156
20170301|2017-02-14 22:30,15,17.92,17.925,17.905,17.905,114
20170301|2017-02-14 23:00,15,17.91,17.92,17.905,17.92,133
20170301|2017-02-14 23:30,15,17.915,17.935,17.91,17.915,335
20170301|2017-02-15 00:00,15,17.915,17.925,17.9,17.915,436
20170301|2017-02-15 00:30,15,17.92,17.93,17.91,17.92,319
20170301|2017-02-15 01:00,15,17.925,17.93,17.84,17.85,1489
20170301|2017-02-15 01:30,15,17.85,17.875,17.83,17.865,791
20170301|2017-02-15 02:00,15,17.865,17.88,17.845,17.88,506
20170301|2017-02-15 02:30,15,17.88,17.9,17.875,17.895,469
20170301|2017-02-15 03:00,15,17.895,17.905,17.88,17.895,370
20170301|2017-02-15 03:30,15,17.895,17.9,17.87,17.875,295
20170301|2017-02-15 04:00,15,17.87,17.88,17.855,17.855,320
20170301|2017-02-15 04:30,15,17.855,17.88,17.855,17.88,224
20170301|2017-02-15 05:00,15,17.88,17.88,17.85,17.865,268
20170301|2017-02-15 05:30,15,17.86,17.875,17.85,17.87,259
20170301|2017-02-15 06:00,15,17.875,17.9,17.87,17.885,1023
20170301|2017-02-15 06:30,15,17.89,17.9,17.88,17.88,337
20170301|2017-02-15 07:00,15,17.885,17.895,17.835,17.85,1477
20170301|2017-02-15 07:30,15,17.845,17.845,17.755,17.815,6687
20170301|2017-02-15 08:00,15,17.82,17.86,17.8,17.835,1928
20170301|2017-02-15 08:30,15,17.835,17.92,17.82,17.88,4052
20170301|2017-02-15 09:00,15,17.885,17.955,17.88,17.9,4142
20170301|2017-02-15 09:30,15,17.9,17.905,17.85,17.875,2734
20170301|2017-02-15 10:00,15,17.88,17.96,17.87,17.96,3139
20170301|2017-02-15 10:30,15,17.96,17.985,17.925,17.94,3715
20170301|2017-02-15 11:00,15,17.935,17.99,17.92,17.96,2398
20170301|2017-02-15 11:30,15,17.955,17.965,17.935,17.95,1340
20170301|2017-02-15 12:00,15,17.955,17.98,17.935,17.97,1778
20170301|2017-02-15 12:30,15,17.965,17.975,17.945,17.955,596
20170301|2017-02-15 13:00,15,17.955,17.975,17.93,17.935,802
20170301|2017-02-15 13:30,15,17.935,17.955,17.93,17.945,632
20170301|2017-02-15 14:00,15,17.945,17.96,17.935,17.95,299
20170301|2017-02-15 14:30,15,17.945,17.98,17.945,17.975,521
20170301|2017-02-15 15:00,15,17.975,17.975,17.96,17.965,235
20170301|2017-02-15 15:30,15,17.965,17.985,17.965,17.98,179
20170301|2017-02-15 17:00,16,17.97,18,17.965,17.975,242
20170301|2017-02-15 17:30,16,17.975,17.98,17.965,17.975,112
20170301|2017-02-15 18:00,16,17.975,18,17.955,17.985,819
20170301|2017-02-15 18:30,16,17.985,17.995,17.97,17.98,289
20170301|2017-02-15 19:00,16,17.98,18.025,17.98,17.995,1179
20170301|2017-02-15 19:30,16,18,18.015,17.98,18.01,963
20170301|2017-02-15 20:00,16,18.01,18.03,18.005,18.03,771
20170301|2017-02-15 20:30,16,18.035,18.045,18.01,18.02,423
20170301|2017-02-15 21:00,16,18.025,18.03,18.01,18.015,295
20170301|2017-02-15 21:30,16,18.02,18.02,18.005,18.01,96
20170301|2017-02-15 22:00,16,18.005,18.015,17.99,18.005,259
20170301|2017-02-15 22:30,16,18.005,18.005,17.99,17.995,150
20170301|2017-02-15 23:00,16,17.995,18.005,17.995,18.005,170
20170301|2017-02-15 23:30,16,18.005,18.02,17.985,17.995,428
20170301|2017-02-16 00:00,16,17.99,17.99,17.945,17.96,1098
20170301|2017-02-16 00:30,16,17.955,17.96,17.935,17.95,2688
20170301|2017-02-16 01:00,16,17.95,17.965,17.945,17.95,1487
20170301|2017-02-16 01:30,16,17.95,17.97,17.945,17.965,734
20170301|2017-02-16 02:00,16,17.965,18.005,17.965,17.975,1029
20170301|2017-02-16 02:30,16,17.975,18.03,17.975,18.01,746
20170301|2017-02-16 03:00,16,18.015,18.14,18.015,18.09,3189
20170301|2017-02-16 03:30,16,18.085,18.1,18.03,18.035,1468
20170301|2017-02-16 04:00,16,18.03,18.04,17.985,18.02,1200
20170301|2017-02-16 04:30,16,18.015,18.035,18,18.015,626
20170301|2017-02-16 05:00,16,18.02,18.02,17.965,18.01,789
20170301|2017-02-16 05:30,16,18.01,18.08,18.01,18.065,1158
20170301|2017-02-16 06:00,16,18.065,18.09,18.045,18.07,1224
20170301|2017-02-16 06:30,16,18.07,18.07,18.025,18.04,1092
20170301|2017-02-16 07:00,16,18.045,18.07,18.025,18.035,2001
20170301|2017-02-16 07:30,16,18.035,18.085,18.005,18.015,3506
20170301|2017-02-16 08:00,16,18.01,18.065,18,18.055,1665
20170301|2017-02-16 08:30,16,18.05,18.12,18.02,18.085,4134
20170301|2017-02-16 09:00,16,18.09,18.11,18.06,18.07,2847
20170301|2017-02-16 09:30,16,18.065,18.115,18.055,18.075,2824
20170301|2017-02-16 10:00,16,18.075,18.135,18.075,18.085,3063
20170301|2017-02-16 10:30,16,18.08,18.105,18.06,18.07,2190
20170301|2017-02-16 11:00,16,18.07,18.09,18.06,18.06,1121
20170301|2017-02-16 11:30,16,18.06,18.08,18.055,18.065,1163
20170301|2017-02-16 12:00,16,18.065,18.09,18.035,18.08,2861
20170301|2017-02-16 12:30,16,18.08,18.09,18.055,18.07,759
20170301|2017-02-16 13:00,16,18.07,18.09,18.06,18.075,592
20170301|2017-02-16 13:30,16,18.075,18.095,18.07,18.09,620
20170301|2017-02-16 14:00,16,18.09,18.095,18.075,18.09,440
20170301|2017-02-16 14:30,16,18.095,18.095,18.065,18.08,468
20170301|2017-02-16 15:00,16,18.075,18.085,18.07,18.08,115
20170301|2017-02-16 15:30,16,18.075,18.09,18.07,18.09,172
20170301|2017-02-16 17:00,17,18.075,18.095,18.055,18.07,202
20170301|2017-02-16 17:30,17,18.07,18.08,18.065,18.065,50
20170301|2017-02-16 18:00,17,18.065,18.08,18.045,18.06,332
20170301|2017-02-16 18:30,17,18.06,18.065,18.05,18.06,158
20170301|2017-02-16 19:00,17,18.06,18.075,18.05,18.05,467
20170301|2017-02-16 19:30,17,18.05,18.055,18.03,18.045,917
20170301|2017-02-16 20:00,17,18.045,18.055,18.04,18.055,226
20170301|2017-02-16 20:30,17,18.05,18.055,18.05,18.05,241
20170301|2017-02-16 21:00,17,18.045,18.065,18.045,18.06,291
20170301|2017-02-16 21:30,17,18.06,18.065,18.045,18.05,247
20170301|2017-02-16 22:00,17,18.05,18.05,18.04,18.05,83
20170301|2017-02-16 22:30,17,18.05,18.055,18.045,18.05,166
20170301|2017-02-16 23:00,17,18.055,18.055,18.05,18.05,107
20170301|2017-02-16 23:30,17,18.05,18.05,18.03,18.035,308
20170301|2017-02-17 00:00,17,18.035,18.05,18.03,18.035,404
20170301|2017-02-17 00:30,17,18.03,18.045,18.03,18.04,380
20170301|2017-02-17 01:00,17,18.04,18.06,18.035,18.05,474
20170301|2017-02-17 01:30,17,18.05,18.05,18.015,18.02,650
20170301|2017-02-17 02:00,17,18.02,18.045,18,18.035,1259
20170301|2017-02-17 02:30,17,18.035,18.06,18.03,18.03,411
20170301|2017-02-17 03:00,17,18.035,18.075,18.025,18.065,943
20170301|2017-02-17 03:30,17,18.06,18.08,18.05,18.05,750
20170301|2017-02-17 04:00,17,18.045,18.075,18.045,18.05,768
20170301|2017-02-17 04:30,17,18.055,18.055,18.015,18.025,568
20170301|2017-02-17 05:00,17,18.02,18.035,17.985,18.03,1364
20170301|2017-02-17 05:30,17,18.03,18.035,18.005,18.035,632
20170301|2017-02-17 06:00,17,18.035,18.055,17.995,18.005,1550
20170301|2017-02-17 06:30,17,18.01,18.025,18.005,18.02,659
20170301|2017-02-17 07:00,17,18.02,18.06,18.01,18.01,2099
20170301|2017-02-17 07:30,17,18.005,18.035,17.985,18.015,2161
20170301|2017-02-17 08:00,17,18.015,18.025,17.97,17.99,2140
20170301|2017-02-17 08:30,17,17.985,18.055,17.97,18.03,3373
20170301|2017-02-17 09:00,17,18.035,18.065,17.975,18,2898
20170301|2017-02-17 09:30,17,18,18.035,17.985,18.01,2765
20170301|2017-02-17 10:00,17,18.01,18.03,17.985,18.02,1577
20170301|2017-02-17 10:30,17,18.015,18.06,18.01,18.04,1576
20170301|2017-02-17 11:00,17,18.04,18.06,18.035,18.045,1043
20170301|2017-02-17 11:30,17,18.045,18.05,18.03,18.04,895
20170301|2017-02-17 12:00,17,18.04,18.065,18.025,18.04,1925
20170301|2017-02-17 12:30,17,18.04,18.045,18.015,18.025,460
20170301|2017-02-17 13:00,17,18.025,18.035,18.015,18.025,332
20170301|2017-02-17 13:30,17,18.025,18.035,18,18.005,798
20170301|2017-02-17 14:00,17,18.005,18.01,17.985,17.995,393
20170301|2017-02-17 14:30,17,17.995,18.01,17.99,17.995,442
20170301|2017-02-17 15:00,17,17.99,18,17.985,17.995,138
20170301|2017-02-17 15:30,17,17.995,17.995,17.97,17.975,312
20170301|2017-02-19 17:00,21,17.995,18.025,17.975,18.02,308
20170301|2017-02-19 17:30,21,18.02,18.025,18.005,18.005,200
20170301|2017-02-19 18:00,21,18,18,17.97,17.995,325
20170301|2017-02-19 18:30,21,17.995,18,17.98,17.99,277
20170301|2017-02-19 19:00,21,17.99,18.005,17.93,17.935,933
20170301|2017-02-19 19:30,21,17.93,17.965,17.91,17.955,888
20170301|2017-02-19 20:00,21,17.95,17.955,17.935,17.94,378
20170301|2017-02-19 20:30,21,17.94,17.95,17.925,17.935,319
20170301|2017-02-19 21:00,21,17.94,17.945,17.93,17.94,344
20170301|2017-02-19 21:30,21,17.935,17.955,17.935,17.955,168
20170301|2017-02-19 22:00,21,17.955,17.96,17.945,17.945,260
20170301|2017-02-19 22:30,21,17.945,17.97,17.945,17.96,220
20170301|2017-02-19 23:00,21,17.965,17.965,17.95,17.96,95
20170301|2017-02-19 23:30,21,17.955,17.96,17.94,17.95,352
20170301|2017-02-20 00:00,21,17.95,17.95,17.93,17.935,383
20170301|2017-02-20 00:30,21,17.94,17.96,17.93,17.96,334
20170301|2017-02-20 01:00,21,17.955,17.975,17.955,17.97,340
20170301|2017-02-20 01:30,21,17.97,17.98,17.945,17.96,577
20170301|2017-02-20 02:00,21,17.96,17.99,17.955,17.985,533
20170301|2017-02-20 02:30,21,17.99,17.995,17.975,17.985,351
20170301|2017-02-20 03:00,21,17.99,17.995,17.97,17.995,373
20170301|2017-02-20 03:30,21,17.99,18.02,17.985,18.01,448
20170301|2017-02-20 04:00,21,18.005,18.015,17.985,17.99,339
20170301|2017-02-20 04:30,21,17.99,17.995,17.975,17.98,331
20170301|2017-02-20 05:00,21,17.985,18,17.98,17.995,176
20170301|2017-02-20 05:30,21,17.995,18,17.98,17.995,326
20170301|2017-02-20 06:00,21,17.995,17.995,17.965,17.965,827
20170301|2017-02-20 06:30,21,17.965,17.98,17.955,17.975,789
20170301|2017-02-20 07:00,21,17.97,18,17.97,17.99,898
20170301|2017-02-20 07:30,21,17.99,18,17.98,17.995,607
20170301|2017-02-20 08:00,21,17.995,18.005,17.98,17.98,414
20170301|2017-02-20 08:30,21,17.985,18,17.975,17.995,513
20170301|2017-02-20 09:00,21,17.99,18.02,17.985,18.01,596
20170301|2017-02-20 09:30,21,18.01,18.035,18.01,18.01,756
20170301|2017-02-20 10:00,21,18.015,18.06,18.015,18.05,741
20170301|2017-02-20 10:30,21,18.05,18.055,18.04,18.045,368
20170301|2017-02-20 11:00,21,18.05,18.06,18.04,18.05,272
20170301|2017-02-20 11:30,21,18.05,18.055,18.04,18.04,342
20170301|2017-02-20 17:00,21,18.04,18.05,18.025,18.04,170
20170301|2017-02-20 17:30,21,18.045,18.045,18.035,18.04,123
20170301|2017-02-20 18:00,21,18.045,18.05,18.015,18.02,353
20170301|2017-02-20 18:30,21,18.015,18.025,18.005,18.01,212
20170301|2017-02-20 19:00,21,18.015,18.015,17.96,17.985,1137
20170301|2017-02-20 19:30,21,17.99,18.005,17.975,18.005,401
20170301|2017-02-20 20:00,21,18.005,18.045,18.005,18.02,1006
20170301|2017-02-20 20:30,21,18.025,18.025,18.005,18.015,399
20170301|2017-02-20 21:00,21,18.01,18.01,17.96,17.97,1045
20170301|2017-02-20 21:30,21,17.965,17.98,17.945,17.97,690
20170301|2017-02-20 22:00,21,17.97,17.975,17.95,17.975,165
20170301|2017-02-20 22:30,21,17.975,17.975,17.96,17.965,298
20170301|2017-02-20 23:00,21,17.965,17.965,17.945,17.96,342
20170301|2017-02-20 23:30,21,17.96,17.97,17.95,17.955,419
20170301|2017-02-21 00:00,21,17.96,17.96,17.935,17.955,578
20170301|2017-02-21 00:30,21,17.955,17.99,17.955,17.975,813
20170301|2017-02-21 01:00,21,17.98,17.985,17.955,17.96,356
20170301|2017-02-21 01:30,21,17.955,17.98,17.955,17.965,394
20170301|2017-02-21 02:00,21,17.965,17.965,17.94,17.955,785
20170301|2017-02-21 02:30,21,17.955,17.96,17.925,17.94,863
20170301|2017-02-21 03:00,21,17.94,17.95,17.83,17.89,3063
20170301|2017-02-21 03:30,21,17.89,17.91,17.87,17.88,1015
20170301|2017-02-21 04:00,21,17.875,17.89,17.845,17.855,897
20170301|2017-02-21 04:30,21,17.855,17.885,17.84,17.875,596
20170301|2017-02-21 05:00,21,17.87,17.895,17.865,17.895,439
20170301|2017-02-21 05:30,21,17.895,17.91,17.88,17.895,594
20170301|2017-02-21 06:00,21,17.895,17.93,17.885,17.9,1352
20170301|2017-02-21 06:30,21,17.9,17.925,17.9,17.91,571
20170301|2017-02-21 07:00,21,17.91,17.93,17.87,17.875,1870
20170301|2017-02-21 07:30,21,17.87,17.89,17.815,17.835,3814
20170301|2017-02-21 08:00,21,17.835,17.89,17.83,17.87,2162
20170301|2017-02-21 08:30,21,17.87,17.995,17.82,17.98,6170
20170301|2017-02-21 09:00,21,17.98,18.015,17.955,17.995,4291
20170301|2017-02-21 09:30,21,17.995,18.03,17.975,17.99,2739
20170301|2017-02-21 10:00,21,17.99,18.025,17.975,18.015,2111
20170301|2017-02-21 10:30,21,18.01,18.03,18,18.015,2142
20170301|2017-02-21 11:00,21,18.02,18.04,18.015,18.03,1352
20170301|2017-02-21 11:30,21,18.025,18.07,18.025,18.05,2573
20170301|2017-02-21 12:00,21,18.045,18.05,17.99,18,1953
20170301|2017-02-21 12:30,21,18,18.005,17.96,17.985,1035
20170301|2017-02-21 13:00,21,17.985,17.995,17.98,17.98,488
20170301|2017-02-21 13:30,21,17.985,17.995,17.965,17.97,642
20170301|2017-02-21 14:00,21,17.97,17.98,17.965,17.965,346
20170301|2017-02-21 14:30,21,17.965,17.975,17.96,17.965,253
20170301|2017-02-21 15:00,21,17.96,17.975,17.96,17.96,238
20170301|2017-02-21 15:30,21,17.96,17.965,17.945,17.95,222
20170301|2017-02-21 17:00,22,17.96,17.975,17.945,17.955,353
20170301|2017-02-21 17:30,22,17.96,17.96,17.955,17.96,65
20170301|2017-02-21 18:00,22,17.965,17.985,17.96,17.985,241
20170301|2017-02-21 18:30,22,17.98,18.01,17.975,17.995,684
20170301|2017-02-21 19:00,22,18,18.02,17.995,17.995,677
20170301|2017-02-21 19:30,22,17.995,18.015,17.98,18.005,650
20170301|2017-02-21 20:00,22,18.01,18.02,18,18.015,199
20170301|2017-02-21 20:30,22,18.02,18.02,17.99,17.99,170
20170301|2017-02-21 21:00,22,17.99,17.99,17.975,17.98,332
20170301|2017-02-21 21:30,22,17.98,17.99,17.965,17.965,234
20170301|2017-02-21 22:00,22,17.97,17.975,17.96,17.975,123
20170301|2017-02-21 22:30,22,17.97,17.975,17.965,17.97,92
20170301|2017-02-21 23:00,22,17.975,17.975,17.96,17.965,146
20170301|2017-02-21 23:30,22,17.97,17.97,17.945,17.96,433
20170301|2017-02-22 00:00,22,17.96,17.97,17.94,17.95,450
20170301|2017-02-22 00:30,22,17.95,17.97,17.94,17.97,337
20170301|2017-02-22 01:00,22,17.965,17.98,17.96,17.965,619
20170301|2017-02-22 01:30,22,17.965,17.975,17.95,17.96,399
20170301|2017-02-22 02:00,22,17.96,17.97,17.935,17.955,770
20170301|2017-02-22 02:30,22,17.96,18,17.96,17.985,717
20170301|2017-02-22 03:00,22,17.99,18.015,17.985,18.005,714
20170301|2017-02-22 03:30,22,18.01,18.015,17.975,17.98,589
20170301|2017-02-22 04:00,22,17.98,17.995,17.97,17.98,438
20170301|2017-02-22 04:30,22,17.98,17.99,17.965,17.98,610
20170301|2017-02-22 05:00,22,17.98,17.98,17.94,17.975,871
20170301|2017-02-22 05:30,22,17.97,17.975,17.96,17.965,592
20170301|2017-02-22 06:00,22,17.965,17.98,17.955,17.975,851
20170301|2017-02-22 06:30,22,17.97,17.995,17.97,17.98,694
20170301|2017-02-22 07:00,22,17.985,18.02,17.96,18.02,2479
20170301|2017-02-22 07:30,22,18.02,18.04,17.95,17.965,3092
20170301|2017-02-22 08:00,22,17.965,17.985,17.905,17.975,3665
20170301|2017-02-22 08:30,22,17.975,18.01,17.955,17.96,2758
20170301|2017-02-22 09:00,22,17.96,17.99,17.94,17.96,2421
20170301|2017-02-22 09:30,22,17.955,17.975,17.905,17.955,4451
20170301|2017-02-22 10:00,22,17.95,17.975,17.94,17.96,2114
20170301|2017-02-22 10:30,22,17.955,17.96,17.925,17.935,1343
20170301|2017-02-22 11:00,22,17.935,17.965,17.93,17.965,919
20170301|2017-02-22 11:30,22,17.97,18,17.96,17.985,1624
20170301|2017-02-22 12:00,22,17.985,17.995,17.935,17.95,1930
20170301|2017-02-22 12:30,22,17.945,17.95,17.93,17.94,1063
20170301|2017-02-22 13:00,22,17.935,18.025,17.92,18.005,3551
20170301|2017-02-22 13:30,22,18.005,18.035,18.005,18.015,1123
20170301|2017-02-22 14:00,22,18.015,18.02,18.01,18.015,256
20170301|2017-02-22 14:30,22,18.02,18.035,18.015,18.025,410
20170301|2017-02-22 15:00,22,18.03,18.04,18.01,18.015,330
20170301|2017-02-22 15:30,22,18.015,18.02,18,18,150
20170301|2017-02-22 17:00,23,18,18.02,17.98,18.005,273
20170301|2017-02-22 17:30,23,18.005,18.005,17.99,17.995,53
20170301|2017-02-22 18:00,23,17.995,18.005,17.975,17.99,289
20170301|2017-02-22 18:30,23,17.985,17.99,17.975,17.985,260
20170301|2017-02-22 19:00,23,17.985,18.015,17.98,17.995,677
20170301|2017-02-22 19:30,23,17.995,18,17.985,17.985,304
20170301|2017-02-22 20:00,23,17.985,17.99,17.975,17.975,242
20170301|2017-02-22 20:30,23,17.975,17.99,17.97,17.98,213
20170301|2017-02-22 21:00,23,17.985,17.99,17.98,17.985,140
20170301|2017-02-22 21:30,23,17.985,17.99,17.98,17.985,124
20170301|2017-02-22 22:00,23,17.985,17.995,17.975,17.975,241
20170301|2017-02-22 22:30,23,17.98,17.98,17.97,17.975,191
20170301|2017-02-22 23:00,23,17.98,17.985,17.975,17.985,189
20170301|2017-02-22 23:30,23,17.98,17.985,17.955,17.955,525
20170301|2017-02-23 00:00,23,17.95,17.955,17.925,17.94,955
20170301|2017-02-23 00:30,23,17.94,17.955,17.935,17.95,369
20170301|2017-02-23 01:00,23,17.955,17.955,17.93,17.945,633
20170301|2017-02-23 01:30,23,17.94,17.96,17.94,17.955,453
20170301|2017-02-23 02:00,23,17.955,17.97,17.94,17.95,1031
20170301|2017-02-23 02:30,23,17.95,17.965,17.94,17.965,399
20170301|2017-02-23 03:00,23,17.96,17.97,17.95,17.965,375
20170301|2017-02-23 03:30,23,17.965,17.98,17.96,17.975,558
20170301|2017-02-23 04:00,23,17.975,17.99,17.975,17.985,313
20170301|2017-02-23 04:30,23,17.985,17.99,17.975,17.98,401
20170301|2017-02-23 05:00,23,17.98,17.995,17.975,17.985,491
20170301|2017-02-23 05:30,23,17.985,18.01,17.985,17.99,794
20170301|2017-02-23 06:00,23,17.99,18.01,17.96,18,1267
20170301|2017-02-23 06:30,23,17.995,18.05,17.99,18.045,2506
20170301|2017-02-23 07:00,23,18.04,18.16,18.03,18.115,6794
20170301|2017-02-23 07:30,23,18.115,18.195,18.115,18.175,5349
20170301|2017-02-23 08:00,23,18.18,18.195,18.145,18.17,3081
20170301|2017-02-23 08:30,23,18.175,18.21,18.155,18.17,3621
20170301|2017-02-23 09:00,23,18.17,18.195,18.1,18.1,3891
20170301|2017-02-23 09:30,23,18.1,18.145,18.09,18.135,3965
20170301|2017-02-23 10:00,23,18.135,18.16,18.04,18.07,5524
20170301|2017-02-23 10:30,23,18.07,18.105,18.065,18.1,2081
20170301|2017-02-23 11:00,23,18.105,18.13,18.1,18.115,1254
20170301|2017-02-23 11:30,23,18.12,18.135,18.1,18.11,1431
20170301|2017-02-23 12:00,23,18.105,18.15,18.1,18.145,2300
20170301|2017-02-23 12:30,23,18.145,18.165,18.13,18.14,1033
20170301|2017-02-23 13:00,23,18.14,18.16,18.13,18.16,640
20170301|2017-02-23 13:30,23,18.16,18.19,18.155,18.165,746
20170301|2017-02-23 14:00,23,18.165,18.17,18.155,18.16,258
20170301|2017-02-23 14:30,23,18.165,18.17,18.15,18.17,349
20170301|2017-02-23 15:00,23,18.17,18.175,18.16,18.17,190
20170301|2017-02-23 15:30,23,18.17,18.18,18.16,18.165,250
20170301|2017-02-23 17:00,24,18.16,18.17,18.145,18.17,250
20170301|2017-02-23 17:30,24,18.17,18.17,18.16,18.17,49
20170301|2017-02-23 18:00,24,18.17,18.17,18.15,18.165,105
20170301|2017-02-23 18:30,24,18.17,18.17,18.15,18.155,130
20170301|2017-02-23 19:00,24,18.15,18.175,18.145,18.16,873
20170301|2017-02-23 19:30,24,18.16,18.19,18.16,18.175,464
20170301|2017-02-23 20:00,24,18.175,18.185,18.165,18.165,271
20170301|2017-02-23 20:30,24,18.17,18.19,18.165,18.185,410
20170301|2017-02-23 21:00,24,18.19,18.195,18.15,18.175,574
20170301|2017-02-23 21:30,24,18.175,18.18,18.17,18.18,113
20170301|2017-02-23 22:00,24,18.175,18.19,18.175,18.185,172
20170301|2017-02-23 22:30,24,18.18,18.185,18.175,18.18,151
20170301|2017-02-23 23:00,24,18.175,18.18,18.17,18.17,61
20170301|2017-02-23 23:30,24,18.17,18.185,18.16,18.18,187
20170301|2017-02-24 00:00,24,18.18,18.245,18.18,18.225,1203
20170301|2017-02-24 00:30,24,18.225,18.235,18.205,18.215,485
20170301|2017-02-24 01:00,24,18.215,18.235,18.215,18.235,299
20170301|2017-02-24 01:30,24,18.23,18.24,18.215,18.22,408
20170301|2017-02-24 02:00,24,18.225,18.265,18.225,18.25,987
20170301|2017-02-24 02:30,24,18.25,18.275,18.25,18.25,385
20170301|2017-02-24 03:00,24,18.25,18.295,18.24,18.295,623
20170301|2017-02-24 03:30,24,18.295,18.31,18.27,18.29,672
20170301|2017-02-24 04:00,24,18.29,18.29,18.245,18.26,688
20170301|2017-02-24 04:30,24,18.26,18.27,18.245,18.265,628
20170301|2017-02-24 05:00,24,18.26,18.285,18.255,18.285,619
20170301|2017-02-24 05:30,24,18.285,18.285,18.265,18.28,672
20170301|2017-02-24 06:00,24,18.275,18.295,18.25,18.295,1033
20170301|2017-02-24 06:30,24,18.295,18.355,18.295,18.345,2126
20170301|2017-02-24 07:00,24,18.345,18.38,18.295,18.35,3740
20170301|2017-02-24 07:30,24,18.35,18.36,18.32,18.355,2254
20170301|2017-02-24 08:00,24,18.36,18.38,18.285,18.315,2911
20170301|2017-02-24 08:30,24,18.315,18.33,18.225,18.28,4066
20170301|2017-02-24 09:00,24,18.285,18.335,18.28,18.315,2707
20170301|2017-02-24 09:30,24,18.315,18.34,18.3,18.325,2293
20170301|2017-02-24 10:00,24,18.325,18.355,18.3,18.345,1877
20170301|2017-02-24 10:30,24,18.345,18.39,18.345,18.345,1955
20170301|2017-02-24 11:00,24,18.35,18.39,18.35,18.385,1417
20170301|2017-02-24 11:30,24,18.385,18.39,18.34,18.35,1172
20170301|2017-02-24 12:00,24,18.35,18.355,18.32,18.335,1742
20170301|2017-02-24 12:30,24,18.33,18.355,18.32,18.33,762
20170301|2017-02-24 13:00,24,18.335,18.35,18.32,18.32,446
20170301|2017-02-24 13:30,24,18.325,18.34,18.325,18.335,365
20170301|2017-02-24 14:00,24,18.335,18.34,18.325,18.34,347
20170301|2017-02-24 14:30,24,18.335,18.335,18.325,18.33,162
20170301|2017-02-24 15:00,24,18.325,18.34,18.325,18.33,83
20170301|2017-02-24 15:30,24,18.33,18.365,18.33,18.345,230
20170301|2017-02-26 17:00,27,18.355,18.38,18.315,18.33,72
20170301|2017-02-26 17:30,27,18.335,18.34,18.32,18.325,11
20170301|2017-02-26 18:00,27,18.315,18.34,18.315,18.34,32
20170301|2017-02-26 18:30,27,18.335,18.335,18.32,18.32,35
20170301|2017-02-26 19:00,27,18.32,18.38,18.32,18.38,91
20170301|2017-02-26 19:30,27,18.375,18.4,18.37,18.37,156
20170301|2017-02-26 20:00,27,18.37,18.37,18.36,18.36,18
20170301|2017-02-26 20:30,27,18.36,18.37,18.35,18.365,27
20170301|2017-02-26 21:00,27,18.36,18.365,18.355,18.365,20
20170301|2017-02-26 21:30,27,18.36,18.365,18.36,18.36,11
20170301|2017-02-26 22:00,27,18.36,18.36,18.345,18.355,14
20170301|2017-02-26 22:30,27,18.36,18.37,18.355,18.365,61
20170301|2017-02-26 23:00,27,18.36,18.365,18.355,18.365,17
20170301|2017-02-26 23:30,27,18.36,18.365,18.35,18.365,11
20170301|2017-02-27 00:00,27,18.365,18.385,18.36,18.36,115
20170301|2017-02-27 00:30,27,18.365,18.37,18.355,18.37,29
20170301|2017-02-27 01:00,27,18.365,18.37,18.36,18.365,14
20170301|2017-02-27 01:30,27,18.36,18.365,18.355,18.36,22
20170301|2017-02-27 02:00,27,18.365,18.365,18.325,18.35,208
20170301|2017-02-27 02:30,27,18.345,18.36,18.335,18.35,96
20170301|2017-02-27 03:00,27,18.35,18.355,18.335,18.345,70
20170301|2017-02-27 03:30,27,18.35,18.35,18.34,18.35,53
20170301|2017-02-27 04:00,27,18.355,18.37,18.355,18.365,15
20170301|2017-02-27 04:30,27,18.37,18.375,18.355,18.37,49
20170301|2017-02-27 05:00,27,18.365,18.37,18.345,18.355,71
20170301|2017-02-27 05:30,27,18.355,18.355,18.34,18.34,25
20170301|2017-02-27 06:00,27,18.34,18.35,18.335,18.345,42
20170301|2017-02-27 06:30,27,18.33,18.345,18.325,18.335,70
20170301|2017-02-27 07:00,27,18.335,18.355,18.325,18.34,97
20170301|2017-02-27 07:30,27,18.34,18.36,18.295,18.335,617
20170301|2017-02-27 08:00,27,18.34,18.355,18.315,18.35,154
20170301|2017-02-27 08:30,27,18.34,18.4,18.32,18.365,622
20170301|2017-02-27 09:00,27,18.365,18.41,18.355,18.38,398
20170301|2017-02-27 09:30,27,18.385,18.4,18.365,18.395,163
20170301|2017-02-27 10:00,27,18.4,18.475,18.38,18.43,665
20170301|2017-02-27 10:30,27,18.445,18.455,18.425,18.435,498
20170301|2017-02-27 11:00,27,18.445,18.45,18.4,18.405,161
20170301|2017-02-27 11:30,27,18.41,18.415,18.385,18.385,91
20170301|2017-02-27 12:00,27,18.39,18.39,18.33,18.335,234
20170301|2017-02-27 12:30,27,18.33,18.345,18.325,18.34,66
20170301|2017-02-27 13:00,27,18.345,18.345,18.305,18.305,48
20170301|2017-02-27 13:30,27,18.315,18.315,18.3,18.31,41
20170301|2017-02-27 14:00,27,18.305,18.305,18.265,18.265,59
20170301|2017-02-27 14:30,27,18.265,18.265,18.205,18.23,90
20170301|2017-02-27 15:00,27,18.225,18.245,18.215,18.245,41
20170301|2017-02-27 15:30,27,18.245,18.25,18.235,18.245,7
20170301|2017-02-27 17:00,28,18.29,18.295,18.285,18.285,14
20170301|2017-02-27 18:30,28,18.28,18.28,18.28,18.28,7
20170301|2017-02-27 19:00,28,18.29,18.31,18.29,18.295,18
20170301|2017-02-27 19:30,28,18.295,18.295,18.285,18.285,4
20170301|2017-02-27 20:00,28,18.305,18.31,18.305,18.31,13
20170301|2017-02-27 21:00,28,18.3,18.315,18.3,18.305,8
20170301|2017-02-27 22:00,28,18.305,18.305,18.305,18.305,1
20170301|2017-02-27 22:30,28,18.295,18.295,18.295,18.295,1
20170301|2017-02-27 23:30,28,18.305,18.32,18.305,18.32,14
20170301|2017-02-28 00:00,28,18.325,18.325,18.315,18.32,5
20170301|2017-02-28 00:30,28,18.32,18.32,18.31,18.31,3
20170301|2017-02-28 01:00,28,18.305,18.31,18.3,18.3,10
20170301|2017-02-28 01:30,28,18.31,18.33,18.31,18.325,16
20170301|2017-02-28 02:00,28,18.32,18.32,18.28,18.28,42
20170301|2017-02-28 02:30,28,18.27,18.275,18.26,18.275,22
20170301|2017-02-28 03:00,28,18.275,18.275,18.275,18.275,2
20170301|2017-02-28 03:30,28,18.24,18.24,18.235,18.235,6
20170301|2017-02-28 04:00,28,18.24,18.24,18.24,18.24,2
20170301|2017-02-28 04:30,28,18.25,18.25,18.24,18.25,14
20170301|2017-02-28 05:00,28,18.28,18.295,18.28,18.285,4
20170301|2017-02-28 05:30,28,18.28,18.28,18.265,18.265,7
20170301|2017-02-28 06:00,28,18.27,18.3,18.27,18.3,6
20170301|2017-02-28 06:30,28,18.29,18.305,18.29,18.29,10
20170301|2017-02-28 07:00,28,18.31,18.31,18.29,18.3,24
20170301|2017-02-28 07:30,28,18.32,18.355,18.32,18.34,21
20170301|2017-02-28 08:00,28,18.335,18.385,18.33,18.37,84
20170301|2017-02-28 08:30,28,18.37,18.37,18.34,18.36,21
20170301|2017-02-28 09:00,28,18.37,18.42,18.37,18.42,25
20170301|2017-02-28 09:30,28,18.43,18.44,18.375,18.43,32
20170301|2017-02-28 10:00,28,18.42,18.425,18.415,18.42,15
20170301|2017-02-28 10:30,28,18.425,18.445,18.415,18.415,22
20170301|2017-02-28 11:00,28,18.405,18.41,18.4,18.4,3
20170301|2017-02-28 11:30,28,18.41,18.41,18.41,18.41,1
20170301|2017-02-28 12:00,28,18.4,18.425,18.4,18.425,15
20170301|2017-02-28 12:30,28,18.4,18.4,18.36,18.365,12
20170301|2017-02-28 13:00,28,18.37,18.37,18.36,18.36,3
20170301|2017-02-28 13:30,28,18.32,18.33,18.32,18.33,3
20170301|2017-02-28 14:00,28,18.325,18.345,18.325,18.345,11
20170301|2017-02-28 14:30,28,18.31,18.33,18.31,18.33,12
20170301|2017-02-28 15:00,28,18.295,18.295,18.295,18.295,3
20170301|2017-02-28 15:30,28,18.3,18.3,18.3,18.3,6
20170301|2017-02-28 17:00,1,18.295,18.295,18.285,18.295,9
20170301|2017-02-28 17:30,1,18.3,18.3,18.3,18.3,3
20170301|2017-02-28 18:00,1,18.29,18.3,18.29,18.3,6
20170301|2017-02-28 19:00,1,18.31,18.31,18.25,18.255,18
20170301|2017-02-28 19:30,1,18.28,18.28,18.275,18.275,2
20170301|2017-02-28 20:00,1,18.295,18.295,18.285,18.285,5
20170301|2017-02-28 20:30,1,18.315,18.315,18.315,18.315,1
20170301|2017-02-28 21:30,1,18.28,18.28,18.27,18.27,5
20170301|2017-02-28 22:30,1,18.26,18.26,18.26,18.26,5
20170301|2017-03-01 00:00,1,18.295,18.295,18.295,18.295,7
20170301|2017-03-01 01:00,1,18.285,18.285,18.285,18.285,1
20170301|2017-03-01 01:30,1,18.3,18.3,18.3,18.3,1
20170301|2017-03-01 02:30,1,18.365,18.365,18.345,18.345,4
20170301|2017-03-01 03:00,1,18.34,18.34,18.34,18.34,1
20170301|2017-03-01 04:00,1,18.345,18.38,18.345,18.38,10
20170301|2017-03-01 05:00,1,18.345,18.345,18.345,18.345,1
20170301|2017-03-01 05:30,1,18.335,18.335,18.325,18.325,4
20170301|2017-03-01 06:00,1,18.325,18.325,18.31,18.31,3
20170301|2017-03-01 07:00,1,18.34,18.34,18.32,18.33,5
20170301|2017-03-01 07:30,1,18.32,18.32,18.27,18.27,5
20170301|2017-03-01 08:30,1,18.345,18.375,18.345,18.35,17
20170301|2017-03-01 09:00,1,18.42,18.42,18.345,18.35,77
20170301|2017-03-01 09:30,1,18.385,18.4,18.385,18.4,2
20170301|2017-03-01 10:00,1,18.385,18.395,18.37,18.37,38
20170301|2017-03-01 10:30,1,18.38,18.395,18.38,18.395,5
20170301|2017-03-01 11:00,1,18.38,18.42,18.38,18.42,4
20170301|2017-03-01 11:30,1,18.42,18.42,18.42,18.42,1
20170301|2017-03-01 12:00,1,18.425,18.45,18.425,18.445,6
20170301|2017-03-01 12:30,1,18.455,18.455,18.425,18.425,6
20170301|2017-03-01 13:00,1,18.425,18.425,18.385,18.385,2
20170301|2017-03-01 13:30,1,18.385,18.405,18.385,18.405,3
20170301|2017-03-01 14:30,1,18.415,18.42,18.41,18.41,6
20170301|2017-03-01 18:00,2,18.405,18.405,18.405,18.405,1
20170301|2017-03-01 20:00,2,18.38,18.38,18.38,18.38,1
20170301|2017-03-01 21:30,2,18.385,18.385,18.385,18.385,2
20170301|2017-03-02 00:30,2,18.375,18.375,18.375,18.375,1
20170301|2017-03-02 01:00,2,18.385,18.385,18.385,18.385,1
20170301|2017-03-02 01:30,2,18.4,18.4,18.4,18.4,3
20170301|2017-03-02 02:00,2,18.4,18.4,18.4,18.4,1
20170301|2017-03-02 03:00,2,18.38,18.38,18.38,18.38,1
20170301|2017-03-02 04:00,2,18.36,18.36,18.355,18.355,3
20170301|2017-03-02 05:00,2,18.335,18.35,18.31,18.31,11
20170301|2017-03-02 05:30,2,18.33,18.33,18.32,18.32,4
20170301|2017-03-02 06:00,2,18.315,18.315,18.315,18.315,1
20170301|2017-03-02 07:00,2,18.31,18.31,18.305,18.305,30
20170301|2017-03-02 07:30,2,18.285,18.285,18.28,18.28,31
20170301|2017-03-02 08:00,2,18.295,18.295,18.295,18.295,1
20170301|2017-03-02 09:30,2,18.355,18.355,18.355,18.355,1
20170301|2017-03-02 10:00,2,18.335,18.335,18.335,18.335,1
20170301|2017-03-02 10:30,2,18.25,18.25,17.98,18.03,93
20170301|2017-03-02 11:00,2,17.99,17.99,17.7,17.74,77
20170301|2017-03-02 11:30,2,17.72,17.73,17.71,17.73,8
20170301|2017-03-02 12:00,2,17.77,17.785,17.69,17.72,26
20170301|2017-03-02 12:30,2,17.725,17.755,17.725,17.755,5
20170301|2017-03-02 13:00,2,17.745,17.745,17.735,17.735,5
20170301|2017-03-02 13:30,2,17.74,17.74,17.74,17.74,2
20170301|2017-03-02 14:00,2,17.76,17.76,17.76,17.76,10
20170301|2017-03-02 14:30,2,17.74,17.74,17.74,17.74,1
20170301|2017-03-02 15:00,2,17.75,17.75,17.75,17.75,3
20170301|2017-03-02 15:30,2,17.74,17.74,17.735,17.735,2
20170301|2017-03-02 18:00,3,17.79,17.82,17.79,17.82,6
20170301|2017-03-02 18:30,3,17.815,17.815,17.815,17.815,1
20170301|2017-03-02 19:00,3,17.79,17.79,17.74,17.74,2
20170301|2017-03-02 19:30,3,17.78,17.78,17.78,17.78,1
20170301|2017-03-02 20:00,3,17.78,17.78,17.76,17.76,11
20170301|2017-03-02 21:30,3,17.755,17.755,17.755,17.755,1
20170301|2017-03-02 23:30,3,17.74,17.74,17.73,17.73,10
20170301|2017-03-03 00:00,3,17.72,17.72,17.72,17.72,1
20170301|2017-03-03 00:30,3,17.735,17.735,17.735,17.735,1
20170301|2017-03-03 01:30,3,17.68,17.71,17.68,17.71,4
20170301|2017-03-03 02:00,3,17.665,17.675,17.625,17.675,16
20170301|2017-03-03 02:30,3,17.71,17.71,17.71,17.71,1
20170301|2017-03-03 04:00,3,17.68,17.68,17.675,17.675,4
20170301|2017-03-03 04:30,3,17.7,17.715,17.7,17.715,12
20170301|2017-03-03 06:00,3,17.67,17.67,17.67,17.67,1
20170301|2017-03-03 06:30,3,17.655,17.655,17.655,17.655,1
20170301|2017-03-03 07:00,3,17.675,17.68,17.675,17.68,2
20170301|2017-03-03 10:00,3,17.695,17.695,17.675,17.675,15
20170301|2017-03-03 10:30,3,17.66,17.66,17.655,17.655,5
20170301|2017-03-03 11:30,3,17.74,17.74,17.74,17.74,1
20170301|2017-03-03 12:30,3,17.725,17.77,17.725,17.77,4
20170301|2017-03-03 14:00,3,17.92,17.92,17.92,17.92,1
20170301|2017-03-03 14:30,3,17.935,17.94,17.935,17.94,5
20170301|2017-03-03 15:00,3,17.945,17.945,17.94,17.94,3
20170301|2017-03-05 17:00,6,17.9,17.9,17.9,17.9,1
20170301|2017-03-05 19:00,6,17.83,17.83,17.83,17.83,1
20170301|2017-03-05 19:30,6,17.835,17.835,17.835,17.835,7
20170301|2017-03-05 20:30,6,17.835,17.835,17.835,17.835,5
20170301|2017-03-05 22:00,6,17.845,17.845,17.845,17.845,1
20170301|2017-03-05 22:30,6,17.835,17.835,17.835,17.835,2
20170301|2017-03-05 23:30,6,17.825,17.835,17.81,17.81,10
20170301|2017-03-06 00:30,6,17.795,17.795,17.795,17.795,3
20170301|2017-03-06 01:30,6,17.775,17.775,17.775,17.775,2
20170301|2017-03-06 02:00,6,17.84,17.845,17.84,17.845,3
20170301|2017-03-06 04:00,6,17.81,17.81,17.81,17.81,8
20170301|2017-03-06 04:30,6,17.8,17.805,17.8,17.805,40
20170301|2017-03-06 09:00,6,17.805,17.805,17.805,17.805,5
20170301|2017-03-06 10:00,6,17.765,17.765,17.725,17.725,3
20170301|2017-03-06 10:30,6,17.765,17.765,17.765,17.765,1
20170301|2017-03-06 12:00,6,17.71,17.71,17.7,17.7,2
20170301|2017-03-06 12:30,6,17.79,17.805,17.79,17.805,3
20170301|2017-03-06 13:00,6,17.8,17.8,17.79,17.79,10
20170301|2017-03-06 15:00,6,17.76,17.76,17.76,17.76,1
20170301|2017-03-06 22:30,7,17.72,17.72,17.72,17.72,1
20170301|2017-03-07 01:30,7,17.71,17.715,17.71,17.715,9
20170301|2017-03-07 03:00,7,17.67,17.67,17.665,17.665,2
20170301|2017-03-07 04:00,7,17.66,17.66,17.66,17.66,1
20170301|2017-03-07 07:00,7,17.62,17.62,17.61,17.615,6
20170301|2017-03-07 07:30,7,17.52,17.53,17.52,17.53,40
20170301|2017-03-07 08:00,7,17.54,17.54,17.52,17.52,2
20170301|2017-03-07 08:30,7,17.5,17.5,17.48,17.48,9
20170301|2017-03-07 09:00,7,17.48,17.48,17.48,17.48,8
20170301|2017-03-07 09:30,7,17.505,17.565,17.505,17.565,11
20170301|2017-03-07 10:00,7,17.57,17.57,17.565,17.565,6
20170301|2017-03-07 11:30,7,17.5,17.5,17.5,17.5,1
20170301|2017-03-07 12:30,7,17.505,17.505,17.49,17.49,11
20170301|2017-03-07 13:30,7,17.465,17.465,17.465,17.465,1
20170301|2017-03-07 15:00,7,17.475,17.475,17.475,17.475,11
20170301|2017-03-07 18:00,8,17.485,17.485,17.485,17.485,1
20170301|2017-03-07 23:30,8,17.5,17.5,17.49,17.495,5
20170301|2017-03-08 02:30,8,17.375,17.385,17.375,17.385,3
20170301|2017-03-08 03:30,8,17.39,17.39,17.39,17.39,25
20170301|2017-03-08 05:00,8,17.37,17.385,17.37,17.385,3
20170301|2017-03-08 07:00,8,17.31,17.325,17.3,17.325,9
20170301|2017-03-08 08:00,8,17.29,17.29,17.26,17.26,8
20170301|2017-03-08 08:30,8,17.29,17.32,17.29,17.32,9
20170301|2017-03-08 09:30,8,17.28,17.28,17.28,17.28,26
20170301|2017-03-08 10:00,8,17.245,17.245,17.245,17.245,50
20170301|2017-03-08 10:30,8,17.275,17.275,17.275,17.275,4
20170301|2017-03-08 11:00,8,17.25,17.25,17.22,17.225,11
20170301|2017-03-08 11:30,8,17.23,17.23,17.21,17.21,2
20170301|2017-03-08 13:00,8,17.25,17.25,17.25,17.25,3
20170301|2017-03-08 13:30,8,17.245,17.245,17.245,17.245,26
20170301|2017-03-08 14:00,8,17.24,17.24,17.24,17.24,8
20170301|2017-03-08 15:30,8,17.21,17.21,17.21,17.21,1
20170301|2017-03-08 22:00,9,17.16,17.16,17.16,17.16,1
20170301|2017-03-09 03:30,9,17.135,17.135,17.135,17.135,26
20170301|2017-03-09 06:00,9,17.18,17.18,17.175,17.175,2
20170301|2017-03-09 07:00,9,17.22,17.22,17.22,17.22,1
20170301|2017-03-09 07:30,9,17.215,17.215,17.195,17.195,10
20170301|2017-03-09 08:00,9,17.255,17.255,17.205,17.205,11
20170301|2017-03-09 09:30,9,17.11,17.11,17.105,17.105,2
20170301|2017-03-09 10:00,9,17.06,17.06,17.06,17.06,1
20170301|2017-03-09 11:30,9,17,17.025,16.995,17.025,3
20170301|2017-03-09 12:00,9,16.98,17.015,16.98,17.01,4
20170301|2017-03-09 13:00,9,16.94,16.94,16.94,16.94,1
20170301|2017-03-09 13:30,9,16.96,16.96,16.95,16.95,2
20170301|2017-03-09 14:00,9,16.945,16.945,16.945,16.945,1
20170301|2017-03-09 14:30,9,16.94,16.94,16.94,16.94,1
20170301|2017-03-09 15:00,9,16.925,16.925,16.925,16.925,1
20170301|2017-03-09 17:00,10,16.925,16.935,16.925,16.93,10
20170301|2017-03-09 19:00,10,16.91,16.915,16.91,16.915,6
20170301|2017-03-10 01:00,10,16.855,16.855,16.855,16.855,1
20170301|2017-03-10 01:30,10,16.865,16.865,16.835,16.845,8
20170301|2017-03-10 02:00,10,16.84,16.84,16.84,16.84,1
20170301|2017-03-10 06:00,10,16.9,16.9,16.9,16.9,3
20170301|2017-03-10 07:30,10,16.92,17.02,16.91,17.02,9
20170301|2017-03-10 08:00,10,17.035,17.05,16.98,17,10
20170301|2017-03-10 08:30,10,16.94,16.94,16.94,16.94,6
20170301|2017-03-10 09:00,10,16.98,16.98,16.95,16.95,3
20170301|2017-03-10 09:30,10,16.925,16.925,16.905,16.905,9
20170301|2017-03-10 10:00,10,16.875,16.875,16.875,16.875,1
20170301|2017-03-10 11:30,10,16.895,16.895,16.895,16.895,2
20170301|2017-03-10 12:30,10,16.9,16.9,16.9,16.9,1
20170301|2017-03-10 13:30,10,16.925,16.925,16.925,16.925,3
20170301|2017-03-10 14:00,10,16.995,17.01,16.995,17.01,85
20170301|2017-03-12 20:00,13,16.975,16.975,16.975,16.975,1
20170301|2017-03-12 22:00,13,17.025,17.025,17.025,17.025,1
20170301|2017-03-13 01:30,13,17.09,17.09,17.09,17.09,1
20170301|2017-03-13 08:30,13,16.955,16.955,16.955,16.955,5
20170301|2017-03-13 10:30,13,16.985,16.995,16.985,16.995,160
20170301|2017-03-13 13:30,13,16.94,16.94,16.94,16.94,4
20170301|2017-03-13 18:00,14,16.925,16.925,16.925,16.925,2
20170301|2017-03-14 03:30,14,16.91,16.91,16.91,16.91,1
20170301|2017-03-14 04:00,14,16.94,16.94,16.94,16.94,2
20170301|2017-03-14 09:30,14,16.955,16.96,16.955,16.96,55
20170301|2017-03-14 23:30,15,16.9,16.9,16.9,16.9,1
20170301|2017-03-15 05:00,15,16.86,16.86,16.86,16.86,2
20170301|2017-03-15 07:30,15,16.86,16.86,16.86,16.86,1
20170301|2017-03-15 10:00,15,16.82,16.82,16.82,16.82,1
20170301|2017-03-15 11:00,15,16.84,16.84,16.84,16.84,2
20170301|2017-03-15 11:30,15,16.87,16.87,16.865,16.865,65
20170301|2017-03-15 13:00,15,17.08,17.08,17.08,17.08,2
20170301|2017-03-15 13:30,15,17.19,17.22,17.19,17.22,2
20170301|2017-03-15 20:00,16,17.39,17.41,17.39,17.41,53
20170301|2017-03-15 23:30,16,17.41,17.41,17.41,17.41,1
20170301|2017-03-16 01:30,16,17.445,17.445,17.445,17.445,1
20170301|2017-03-16 02:30,16,17.47,17.47,17.47,17.47,2
20170301|2017-03-16 08:30,16,17.36,17.36,17.36,17.36,12
20170301|2017-03-16 12:30,16,17.255,17.255,17.255,17.255,2
20170301|2017-03-16 14:30,16,17.29,17.29,17.29,17.29,1
20170301|2017-03-16 17:30,17,17.3,17.3,17.3,17.3,2
20170301|2017-03-16 21:00,17,17.28,17.28,17.28,17.28,2
20170301|2017-03-17 04:30,17,17.335,17.335,17.335,17.335,1
20170301|2017-03-17 05:00,17,17.36,17.36,17.33,17.33,32
20170301|2017-03-17 05:30,17,17.345,17.345,17.345,17.345,1
20170301|2017-03-17 07:30,17,17.36,17.36,17.36,17.36,2
20170301|2017-03-17 08:30,17,17.335,17.335,17.335,17.335,1
20170301|2017-03-17 14:30,17,17.36,17.36,17.36,17.36,3
20170301|2017-03-17 15:00,17,17.36,17.36,17.36,17.36,3
20170301|2017-03-19 23:30,20,17.425,17.425,17.425,17.425,1
20170301|2017-03-20 02:30,20,17.415,17.415,17.415,17.415,1
20170301|2017-03-20 08:30,20,17.355,17.355,17.355,17.355,37
20170301|2017-03-21 03:00,21,17.335,17.335,17.335,17.335,1
20170301|2017-03-21 07:30,21,17.4,17.4,17.4,17.4,7
20170301|2017-03-21 13:00,21,17.52,17.52,17.52,17.52,2
20170301|2017-03-21 13:30,21,17.53,17.53,17.53,17.53,2
20170301|2017-03-21 17:30,22,17.55,17.55,17.54,17.54,2
20170301|2017-03-23 11:30,23,17.575,17.575,17.575,17.575,3
20170301|2017-03-23 12:00,23,17.575,17.575,17.575,17.575,3
20170301|2017-03-27 14:30,27,18.1,18.1,18.1,18.1,1
20170301|2017-03-27 15:30,27,18.1,18.1,18.1,18.1,2
20170301|2017-03-28 08:30,28,18.145,18.145,18.145,18.145,1
20170301|2017-03-28 10:00,28,18.185,18.185,18.185,18.185,4
20170301|2017-03-28 12:30,28,18.165,18.165,18.165,18.165,3
20170301|2017-03-28 15:00,28,18.14,18.14,18.14,18.14,1
20170401|2017-01-31 08:30,31,17.535,17.535,17.535,17.535,1
20170401|2017-01-31 09:00,31,17.65,17.65,17.65,17.65,1
20170401|2017-01-31 10:00,31,17.505,17.505,17.505,17.505,3
20170401|2017-02-01 04:30,1,17.625,17.625,17.625,17.625,3
20170401|2017-02-01 07:30,1,17.475,17.505,17.475,17.505,2
20170401|2017-02-01 12:00,1,17.495,17.495,17.495,17.495,2
20170401|2017-02-01 13:30,1,17.61,17.61,17.61,17.61,3
20170401|2017-02-01 14:00,1,17.625,17.625,17.625,17.625,2
20170401|2017-02-01 14:30,1,17.6,17.6,17.6,17.6,2
20170401|2017-02-01 19:00,2,17.645,17.655,17.64,17.64,25
20170401|2017-02-01 20:00,2,17.63,17.63,17.63,17.63,1
20170401|2017-02-02 04:00,2,17.75,17.75,17.75,17.75,3
20170401|2017-02-02 08:00,2,17.7,17.7,17.7,17.7,1
20170401|2017-02-02 09:00,2,17.68,17.68,17.68,17.68,1
20170401|2017-02-02 09:30,2,17.635,17.65,17.595,17.595,4
20170401|2017-02-02 11:30,2,17.5,17.5,17.5,17.5,1
20170401|2017-02-02 12:00,2,17.48,17.48,17.48,17.48,6
20170401|2017-02-02 13:30,2,17.485,17.485,17.485,17.485,1
20170401|2017-02-02 18:00,3,17.46,17.46,17.46,17.46,1
20170401|2017-02-02 18:30,3,17.42,17.42,17.42,17.42,1
20170401|2017-02-03 07:00,3,17.345,17.365,17.345,17.365,2
20170401|2017-02-03 09:00,3,17.575,17.575,17.575,17.575,1
20170401|2017-02-03 10:00,3,17.505,17.505,17.505,17.505,1
20170401|2017-02-03 12:30,3,17.485,17.485,17.485,17.485,1
20170401|2017-02-03 14:00,3,17.48,17.48,17.48,17.48,1
20170401|2017-02-03 14:30,3,17.49,17.495,17.49,17.495,7
20170401|2017-02-05 19:00,6,17.605,17.63,17.605,17.63,4
20170401|2017-02-05 20:30,6,17.61,17.615,17.61,17.61,4
20170401|2017-02-05 23:00,6,17.615,17.615,17.615,17.615,1
20170401|2017-02-06 06:00,6,17.635,17.65,17.635,17.65,13
20170401|2017-02-06 07:30,6,17.66,17.665,17.66,17.665,49
20170401|2017-02-06 12:00,6,17.72,17.72,17.72,17.72,1
20170401|2017-02-06 12:30,6,17.74,17.74,17.74,17.74,1
20170401|2017-02-07 01:00,7,17.7,17.7,17.7,17.7,1
20170401|2017-02-07 01:30,7,17.665,17.665,17.665,17.665,2
20170401|2017-02-07 02:00,7,17.615,17.615,17.615,17.615,1
20170401|2017-02-07 02:30,7,17.65,17.65,17.65,17.65,2
20170401|2017-02-07 04:30,7,17.64,17.64,17.64,17.64,1
20170401|2017-02-07 09:30,7,17.805,17.81,17.805,17.81,3
20170401|2017-02-07 11:00,7,17.81,17.81,17.81,17.81,1
20170401|2017-02-07 11:30,7,17.8,17.815,17.8,17.815,2
20170401|2017-02-07 21:00,8,17.755,17.775,17.755,17.775,4
20170401|2017-02-08 04:30,8,17.77,17.77,17.77,17.77,1
20170401|2017-02-08 05:30,8,17.795,17.795,17.795,17.795,1
20170401|2017-02-08 07:00,8,17.81,17.81,17.81,17.81,2
20170401|2017-02-08 09:00,8,17.83,17.83,17.83,17.83,23
20170401|2017-02-08 11:30,8,17.84,17.84,17.84,17.84,1
20170401|2017-02-08 12:00,8,17.79,17.79,17.75,17.75,14
20170401|2017-02-08 13:00,8,17.805,17.815,17.805,17.815,2
20170401|2017-02-08 13:30,8,17.815,17.815,17.815,17.815,2
20170401|2017-02-08 20:30,9,17.8,17.805,17.8,17.805,3
20170401|2017-02-09 02:00,9,17.8,17.8,17.8,17.8,1
20170401|2017-02-09 03:30,9,17.855,17.855,17.855,17.855,1
20170401|2017-02-09 06:30,9,17.795,17.795,17.795,17.795,1
20170401|2017-02-09 07:00,9,17.805,17.805,17.805,17.805,1
20170401|2017-02-09 08:30,9,17.795,17.795,17.78,17.78,2
20170401|2017-02-09 09:00,9,17.78,17.78,17.71,17.72,13
20170401|2017-02-09 09:30,9,17.68,17.725,17.655,17.705,6
20170401|2017-02-09 10:00,9,17.72,17.72,17.71,17.715,4
20170401|2017-02-09 10:30,9,17.75,17.75,17.71,17.71,3
20170401|2017-02-09 11:00,9,17.73,17.73,17.72,17.725,7
20170401|2017-02-09 12:00,9,17.78,17.78,17.78,17.78,2
20170401|2017-02-09 12:30,9,17.765,17.765,17.765,17.765,1
20170401|2017-02-09 13:30,9,17.71,17.71,17.71,17.71,1
20170401|2017-02-09 18:00,10,17.62,17.62,17.61,17.61,3
20170401|2017-02-10 08:00,10,17.715,17.715,17.715,17.715,2
20170401|2017-02-10 08:30,10,17.75,17.75,17.75,17.75,2
20170401|2017-02-10 09:00,10,17.855,17.975,17.855,17.975,15
20170401|2017-02-10 09:30,10,18.005,18.005,17.93,17.935,7
20170401|2017-02-10 11:30,10,17.93,17.93,17.93,17.93,1
20170401|2017-02-10 12:00,10,17.96,17.96,17.96,17.96,1
20170401|2017-02-10 12:30,10,17.955,17.955,17.955,17.955,2
20170401|2017-02-10 14:00,10,17.995,17.995,17.985,17.985,3
20170401|2017-02-10 15:00,10,17.985,17.985,17.97,17.97,9
20170401|2017-02-12 17:00,13,17.965,17.965,17.965,17.965,1
20170401|2017-02-12 20:00,13,17.985,17.985,17.985,17.985,2
20170401|2017-02-13 07:00,13,17.94,17.94,17.94,17.94,1
20170401|2017-02-13 08:30,13,17.92,17.92,17.92,17.92,2
20170401|2017-02-13 09:00,13,17.8,17.8,17.8,17.8,1
20170401|2017-02-13 09:30,13,17.79,17.835,17.79,17.835,2
20170401|2017-02-13 11:00,13,17.87,17.87,17.87,17.87,1
20170401|2017-02-13 20:00,14,17.875,17.875,17.875,17.875,1
20170401|2017-02-14 02:30,14,17.925,17.925,17.915,17.915,2
20170401|2017-02-14 05:30,14,17.955,17.955,17.955,17.955,2
20170401|2017-02-14 06:30,14,18,18.03,18,18.03,3
20170401|2017-02-14 07:00,14,18.075,18.075,18.055,18.055,3
20170401|2017-02-14 07:30,14,18.035,18.035,18.035,18.035,2
20170401|2017-02-14 08:00,14,18.1,18.11,18.095,18.095,5
20170401|2017-02-14 08:30,14,17.95,17.95,17.95,17.95,4
20170401|2017-02-14 09:00,14,17.86,17.9,17.85,17.9,8
20170401|2017-02-14 09:30,14,17.815,17.835,17.78,17.835,5
20170401|2017-02-14 11:00,14,17.905,17.905,17.895,17.895,2
20170401|2017-02-14 12:00,14,17.91,17.94,17.91,17.935,116
20170401|2017-02-14 12:30,14,17.945,18.015,17.945,18,225
20170401|2017-02-14 13:00,14,18,18,18,18,1
20170401|2017-02-14 14:30,14,17.98,17.98,17.98,17.98,2
20170401|2017-02-14 18:00,15,17.99,17.99,17.99,17.99,2
20170401|2017-02-15 07:30,15,17.87,17.87,17.79,17.85,7
20170401|2017-02-15 09:00,15,17.955,17.955,17.955,17.955,2
20170401|2017-02-15 09:30,15,17.93,17.93,17.92,17.92,6
20170401|2017-02-15 10:30,15,18,18,18,18,1
20170401|2017-02-15 14:30,15,18.005,18.005,18.005,18.005,1
20170401|2017-02-15 18:00,16,18.01,18.025,18.01,18.025,2
20170401|2017-02-15 19:00,16,18.05,18.05,18.05,18.05,1
20170401|2017-02-15 20:30,16,18.075,18.075,18.075,18.075,1
20170401|2017-02-15 21:00,16,18.06,18.06,18.06,18.06,1
20170401|2017-02-16 00:30,16,17.995,17.995,17.995,17.995,1
20170401|2017-02-16 02:00,16,18.045,18.045,18.045,18.045,1
20170401|2017-02-16 04:30,16,18.075,18.075,18.075,18.075,1
20170401|2017-02-16 05:30,16,18.12,18.12,18.12,18.12,3
20170401|2017-02-16 08:30,16,18.105,18.105,18.105,18.105,1
20170401|2017-02-16 09:00,16,18.125,18.125,18.11,18.11,2
20170401|2017-02-16 10:30,16,18.12,18.12,18.12,18.12,1
20170401|2017-02-16 11:00,16,18.1,18.1,18.1,18.1,8
20170401|2017-02-16 12:30,16,18.12,18.12,18.12,18.12,12
20170401|2017-02-16 21:30,17,18.105,18.105,18.105,18.105,2
20170401|2017-02-17 04:00,17,18.09,18.105,18.09,18.09,24
20170401|2017-02-17 04:30,17,18.09,18.09,18.09,18.09,17
20170401|2017-02-17 06:00,17,18.055,18.055,18.055,18.055,1
20170401|2017-02-17 08:00,17,18.02,18.025,18.015,18.025,10
20170401|2017-02-17 08:30,17,18.035,18.035,18.03,18.03,2
20170401|2017-02-17 09:00,17,18.055,18.055,18.02,18.02,2
20170401|2017-02-17 09:30,17,18.06,18.06,18.06,18.06,1
20170401|2017-02-17 10:00,17,18.07,18.07,18.07,18.07,1
20170401|2017-02-17 11:30,17,18.075,18.075,18.075,18.075,3
20170401|2017-02-17 13:30,17,18.06,18.06,18.06,18.06,1
20170401|2017-02-19 18:00,21,18.02,18.02,18.02,18.02,1
20170401|2017-02-19 19:30,21,18.005,18.005,18.005,18.005,1
20170401|2017-02-19 23:30,21,17.985,17.985,17.985,17.985,1
20170401|2017-02-20 02:30,21,18.025,18.025,18.025,18.025,1
20170401|2017-02-20 06:30,21,18,18.005,18,18,16
20170401|2017-02-20 08:00,21,18.03,18.03,18.03,18.03,1
20170401|2017-02-20 10:00,21,18.065,18.1,18.065,18.1,2
20170401|2017-02-20 11:30,21,18.08,18.08,18.08,18.08,1
20170401|2017-02-20 17:30,21,18.08,18.08,18.07,18.07,4
20170401|2017-02-21 01:30,21,17.995,17.995,17.995,17.995,1
20170401|2017-02-21 02:30,21,17.99,17.99,17.99,17.99,1
20170401|2017-02-21 03:00,21,17.94,17.94,17.9,17.9,2
20170401|2017-02-21 03:30,21,17.94,17.94,17.94,17.94,3
20170401|2017-02-21 04:00,21,17.89,17.9,17.89,17.9,27
20170401|2017-02-21 04:30,21,17.905,17.915,17.9,17.915,4
20170401|2017-02-21 05:00,21,17.915,17.935,17.9,17.935,3
20170401|2017-02-21 06:00,21,17.96,17.96,17.935,17.935,4
20170401|2017-02-21 06:30,21,17.95,17.95,17.95,17.95,1
20170401|2017-02-21 07:30,21,17.895,17.895,17.86,17.86,9
20170401|2017-02-21 08:00,21,17.895,17.895,17.895,17.895,1
20170401|2017-02-21 09:00,21,18.03,18.03,18.03,18.03,8
20170401|2017-02-21 10:00,21,18.035,18.035,18.025,18.025,5
20170401|2017-02-21 10:30,21,18.04,18.04,18.04,18.04,1
20170401|2017-02-21 12:30,21,18.01,18.01,18.01,18.01,1
20170401|2017-02-21 13:00,21,18.03,18.03,18.03,18.03,2
20170401|2017-02-21 22:30,22,18.01,18.01,18.01,18.01,1
20170401|2017-02-21 23:30,22,17.985,17.985,17.985,17.985,1
20170401|2017-02-22 00:00,22,18,18,18,18,1
20170401|2017-02-22 01:00,22,17.995,17.995,17.995,17.995,5
20170401|2017-02-22 01:30,22,17.985,17.985,17.985,17.985,3
20170401|2017-02-22 03:00,22,18.02,18.02,18.02,18.02,1
20170401|2017-02-22 07:00,22,18.015,18.015,18.015,18.015,1
20170401|2017-02-22 08:00,22,18.005,18.005,18.005,18.005,1
20170401|2017-02-22 08:30,22,18.03,18.03,18.03,18.03,2
20170401|2017-02-22 09:30,22,17.995,17.995,17.965,17.995,8
20170401|2017-02-22 10:00,22,17.97,17.97,17.97,17.97,2
20170401|2017-02-22 10:30,22,17.98,17.98,17.98,17.98,3
20170401|2017-02-22 12:30,22,17.975,17.975,17.975,17.975,3
20170401|2017-02-23 00:30,23,17.98,17.98,17.98,17.98,1
20170401|2017-02-23 02:30,23,17.98,17.98,17.98,17.98,1
20170401|2017-02-23 03:00,23,17.995,17.995,17.995,17.995,1
20170401|2017-02-23 03:30,23,18.005,18.005,18.005,18.005,1
20170401|2017-02-23 04:00,23,18.01,18.01,18.01,18.01,5
20170401|2017-02-23 05:00,23,18.02,18.02,18.02,18.02,1
20170401|2017-02-23 06:30,23,18.06,18.065,18.06,18.065,6
20170401|2017-02-23 07:00,23,18.125,18.175,18.125,18.175,14
20170401|2017-02-23 07:30,23,18.195,18.215,18.195,18.215,38
20170401|2017-02-23 08:00,23,18.225,18.225,18.225,18.225,1
20170401|2017-02-23 08:30,23,18.225,18.225,18.2,18.2,22
20170401|2017-02-23 09:00,23,18.215,18.23,18.16,18.16,8
20170401|2017-02-23 09:30,23,18.17,18.185,18.135,18.185,5
20170401|2017-02-23 10:00,23,18.18,18.18,18.08,18.08,17
20170401|2017-02-23 10:30,23,18.1,18.1,18.1,18.1,2
20170401|2017-02-23 11:00,23,18.15,18.16,18.15,18.16,21
20170401|2017-02-23 11:30,23,18.155,18.155,18.155,18.155,1
20170401|2017-02-23 12:00,23,18.155,18.17,18.135,18.17,12
20170401|2017-02-23 12:30,23,18.19,18.195,18.17,18.17,20
20170401|2017-02-23 13:30,23,18.205,18.205,18.205,18.205,3
20170401|2017-02-23 14:00,23,18.195,18.195,18.195,18.195,4
20170401|2017-02-23 15:00,23,18.21,18.21,18.205,18.205,2
20170401|2017-02-23 21:00,24,18.185,18.21,18.185,18.21,4
20170401|2017-02-23 22:00,24,18.22,18.23,18.22,18.23,3
20170401|2017-02-23 22:30,24,18.21,18.22,18.21,18.22,2
20170401|2017-02-24 00:00,24,18.24,18.28,18.24,18.265,7
20170401|2017-02-24 00:30,24,18.255,18.265,18.255,18.265,4
20170401|2017-02-24 01:30,24,18.26,18.26,18.26,18.26,1
20170401|2017-02-24 02:00,24,18.28,18.28,18.28,18.28,1
20170401|2017-02-24 02:30,24,18.295,18.3,18.295,18.3,11
20170401|2017-02-24 03:00,24,18.31,18.31,18.295,18.295,9
20170401|2017-02-24 03:30,24,18.34,18.34,18.34,18.34,1
20170401|2017-02-24 04:00,24,18.29,18.29,18.29,18.29,1
20170401|2017-02-24 05:00,24,18.31,18.32,18.31,18.32,2
20170401|2017-02-24 05:30,24,18.31,18.32,18.305,18.32,7
20170401|2017-02-24 06:30,24,18.34,18.375,18.34,18.375,14
20170401|2017-02-24 07:00,24,18.4,18.405,18.35,18.405,33
20170401|2017-02-24 08:00,24,18.355,18.355,18.335,18.35,13
20170401|2017-02-24 08:30,24,18.36,18.37,18.27,18.31,56
20170401|2017-02-24 09:00,24,18.345,18.345,18.34,18.34,3
20170401|2017-02-24 09:30,24,18.35,18.37,18.35,18.355,6
20170401|2017-02-24 10:00,24,18.35,18.385,18.35,18.385,14
20170401|2017-02-24 10:30,24,18.395,18.42,18.395,18.405,13
20170401|2017-02-24 11:00,24,18.4,18.4,18.395,18.4,14
20170401|2017-02-24 11:30,24,18.42,18.42,18.39,18.39,5
20170401|2017-02-24 12:00,24,18.385,18.39,18.355,18.36,11
20170401|2017-02-24 13:00,24,18.36,18.36,18.36,18.36,1
20170401|2017-02-24 13:30,24,18.375,18.375,18.375,18.375,1
20170401|2017-02-24 14:00,24,18.36,18.37,18.36,18.37,2
20170401|2017-02-24 14:30,24,18.375,18.375,18.375,18.375,1
20170401|2017-02-26 17:00,27,18.35,18.35,18.35,18.35,4
20170401|2017-02-26 17:30,27,18.35,18.35,18.35,18.35,1
20170401|2017-02-26 19:00,27,18.37,18.415,18.37,18.415,6
20170401|2017-02-26 19:30,27,18.425,18.425,18.425,18.425,8
20170401|2017-02-26 20:00,27,18.4,18.4,18.4,18.4,1
20170401|2017-02-26 20:30,27,18.385,18.405,18.385,18.405,4
20170401|2017-02-26 21:00,27,18.395,18.395,18.385,18.395,5
20170401|2017-02-26 22:00,27,18.395,18.395,18.39,18.39,7
20170401|2017-02-26 22:30,27,18.395,18.395,18.395,18.395,1
20170401|2017-02-26 23:30,27,18.405,18.405,18.405,18.405,3
20170401|2017-02-27 02:00,27,18.37,18.39,18.37,18.39,10
20170401|2017-02-27 03:00,27,18.39,18.39,18.36,18.365,6
20170401|2017-02-27 03:30,27,18.39,18.39,18.39,18.39,1
20170401|2017-02-27 04:00,27,18.41,18.41,18.41,18.41,3
20170401|2017-02-27 06:30,27,18.375,18.375,18.375,18.375,4
20170401|2017-02-27 07:00,27,18.395,18.395,18.395,18.395,1
20170401|2017-02-27 07:30,27,18.345,18.375,18.335,18.375,8
20170401|2017-02-27 08:00,27,18.375,18.375,18.36,18.36,5
20170401|2017-02-27 08:30,27,18.42,18.425,18.405,18.405,5
20170401|2017-02-27 09:00,27,18.415,18.435,18.415,18.425,6
20170401|2017-02-27 09:30,27,18.41,18.41,18.395,18.395,2
20170401|2017-02-27 10:00,27,18.42,18.51,18.42,18.49,21
20170401|2017-02-27 10:30,27,18.485,18.485,18.475,18.48,6
20170401|2017-02-27 11:00,27,18.455,18.46,18.455,18.46,9
20170401|2017-02-27 11:30,27,18.445,18.445,18.415,18.415,9
20170401|2017-02-27 12:00,27,18.405,18.425,18.365,18.405,12
20170401|2017-02-27 12:30,27,18.35,18.36,18.35,18.36,4
20170401|2017-02-27 13:00,27,18.34,18.345,18.325,18.325,7
20170401|2017-02-27 13:30,27,18.34,18.345,18.34,18.345,2
20170401|2017-02-27 14:00,27,18.325,18.325,18.285,18.29,14
20170401|2017-02-27 14:30,27,18.28,18.28,18.25,18.25,5
20170401|2017-02-27 17:00,28,18.31,18.315,18.31,18.315,5
20170401|2017-02-27 17:30,28,18.3,18.305,18.3,18.305,2
20170401|2017-02-27 18:30,28,18.32,18.32,18.32,18.32,2
20170401|2017-02-27 19:00,28,18.325,18.34,18.325,18.34,4
20170401|2017-02-27 19:30,28,18.31,18.31,18.31,18.31,1
20170401|2017-02-27 21:00,28,18.33,18.33,18.325,18.325,5
20170401|2017-02-27 22:00,28,18.33,18.33,18.33,18.33,1
20170401|2017-02-28 00:30,28,18.335,18.335,18.325,18.325,3
20170401|2017-02-28 01:00,28,18.335,18.335,18.335,18.335,1
20170401|2017-02-28 02:30,28,18.295,18.295,18.295,18.295,5
20170401|2017-02-28 04:30,28,18.28,18.28,18.265,18.27,12
20170401|2017-02-28 05:00,28,18.325,18.325,18.31,18.31,7
20170401|2017-02-28 05:30,28,18.305,18.305,18.29,18.29,2
20170401|2017-02-28 06:00,28,18.32,18.33,18.32,18.33,6
20170401|2017-02-28 06:30,28,18.325,18.33,18.315,18.315,6
20170401|2017-02-28 07:00,28,18.32,18.32,18.315,18.315,2
20170401|2017-02-28 07:30,28,18.345,18.38,18.34,18.355,16
20170401|2017-02-28 08:00,28,18.36,18.41,18.36,18.41,9
20170401|2017-02-28 08:30,28,18.36,18.375,18.35,18.375,3
20170401|2017-02-28 09:00,28,18.38,18.44,18.38,18.44,15
20170401|2017-02-28 09:30,28,18.45,18.465,18.39,18.46,18
20170401|2017-02-28 10:30,28,18.475,18.475,18.475,18.475,3
20170401|2017-02-28 12:00,28,18.42,18.42,18.42,18.42,1
20170401|2017-02-28 12:30,28,18.4,18.4,18.38,18.38,10
20170401|2017-02-28 13:00,28,18.375,18.375,18.375,18.375,1
20170401|2017-02-28 13:30,28,18.35,18.35,18.34,18.34,4
20170401|2017-02-28 14:00,28,18.345,18.37,18.34,18.34,19
20170401|2017-02-28 14:30,28,18.34,18.34,18.34,18.34,1
20170401|2017-02-28 15:00,28,18.325,18.325,18.315,18.315,8
20170401|2017-02-28 17:00,1,18.315,18.315,18.315,18.315,1
20170401|2017-02-28 17:30,1,18.305,18.305,18.305,18.305,2
20170401|2017-02-28 18:00,1,18.315,18.315,18.315,18.315,2
20170401|2017-02-28 18:30,1,18.32,18.32,18.32,18.32,1
20170401|2017-02-28 19:00,1,18.28,18.28,18.26,18.26,2
20170401|2017-02-28 19:30,1,18.295,18.295,18.295,18.295,1
20170401|2017-02-28 20:00,1,18.315,18.375,18.315,18.375,6
20170401|2017-02-28 20:30,1,18.335,18.345,18.335,18.345,3
20170401|2017-02-28 21:00,1,18.32,18.32,18.32,18.32,1
20170401|2017-02-28 21:30,1,18.3,18.3,18.29,18.29,3
20170401|2017-02-28 23:00,1,18.305,18.305,18.305,18.305,1
20170401|2017-03-01 01:30,1,18.32,18.32,18.32,18.32,1
20170401|2017-03-01 02:00,1,18.355,18.355,18.355,18.355,1
20170401|2017-03-01 02:30,1,18.38,18.38,18.38,18.38,4
20170401|2017-03-01 03:00,1,18.365,18.365,18.365,18.365,3
20170401|2017-03-01 04:00,1,18.37,18.4,18.37,18.4,7
20170401|2017-03-01 04:30,1,18.41,18.41,18.41,18.41,2
20170401|2017-03-01 05:00,1,18.4,18.4,18.37,18.37,3
20170401|2017-03-01 05:30,1,18.37,18.37,18.345,18.345,2
20170401|2017-03-01 06:00,1,18.335,18.335,18.32,18.32,3
20170401|2017-03-01 06:30,1,18.34,18.34,18.34,18.34,5
20170401|2017-03-01 07:00,1,18.34,18.34,18.335,18.335,2
20170401|2017-03-01 07:30,1,18.35,18.35,18.315,18.315,4
20170401|2017-03-01 08:00,1,18.28,18.32,18.28,18.315,14
20170401|2017-03-01 08:30,1,18.335,18.4,18.335,18.395,15
20170401|2017-03-01 09:00,1,18.405,18.41,18.38,18.38,8
20170401|2017-03-01 09:30,1,18.42,18.42,18.405,18.405,2
20170401|2017-03-01 10:00,1,18.395,18.4,18.39,18.395,7
20170401|2017-03-01 10:30,1,18.42,18.42,18.42,18.42,3
20170401|2017-03-01 11:00,1,18.45,18.45,18.435,18.445,11
20170401|2017-03-01 11:30,1,18.45,18.45,18.435,18.435,2
20170401|2017-03-01 12:00,1,18.46,18.46,18.46,18.46,2
20170401|2017-03-01 12:30,1,18.48,18.48,18.48,18.48,3
20170401|2017-03-01 13:00,1,18.42,18.42,18.42,18.42,1
20170401|2017-03-01 13:30,1,18.41,18.425,18.405,18.425,5
20170401|2017-03-01 14:00,1,18.42,18.43,18.42,18.43,2
20170401|2017-03-01 14:30,1,18.435,18.435,18.425,18.425,3
20170401|2017-03-01 20:00,2,18.4,18.4,18.4,18.4,2
20170401|2017-03-02 00:00,2,18.39,18.39,18.39,18.39,1
20170401|2017-03-02 04:00,2,18.38,18.38,18.375,18.375,4
20170401|2017-03-02 04:30,2,18.38,18.38,18.37,18.37,3
20170401|2017-03-02 05:00,2,18.33,18.33,18.33,18.33,1
20170401|2017-03-02 05:30,2,18.35,18.35,18.34,18.34,3
20170401|2017-03-02 06:00,2,18.335,18.335,18.315,18.315,3
20170401|2017-03-02 07:00,2,18.305,18.305,18.305,18.305,1
20170401|2017-03-02 07:30,2,18.32,18.355,18.3,18.355,4
20170401|2017-03-02 08:00,2,18.325,18.355,18.325,18.355,4
20170401|2017-03-02 09:00,2,18.36,18.36,18.36,18.36,1
20170401|2017-03-02 09:30,2,18.385,18.385,18.37,18.37,5
20170401|2017-03-02 10:00,2,18.37,18.37,18.345,18.345,6
20170401|2017-03-02 10:30,2,18.295,18.295,17.99,18.06,72
20170401|2017-03-02 11:00,2,18.01,18.01,17.73,17.77,46
20170401|2017-03-02 11:30,2,17.755,17.765,17.7,17.735,28
20170401|2017-03-02 12:00,2,17.765,17.795,17.735,17.735,12
20170401|2017-03-02 12:30,2,17.77,17.77,17.77,17.77,2
20170401|2017-03-02 13:00,2,17.79,17.8,17.76,17.76,7
20170401|2017-03-02 13:30,2,17.74,17.78,17.74,17.78,5
20170401|2017-03-02 14:00,2,17.79,17.795,17.79,17.795,3
20170401|2017-03-02 14:30,2,17.765,17.765,17.765,17.765,1
20170401|2017-03-02 15:00,2,17.765,17.77,17.765,17.77,3
20170401|2017-03-02 15:30,2,17.765,17.765,17.765,17.765,1
20170401|2017-03-02 17:30,3,17.795,17.795,17.795,17.795,1
20170401|2017-03-02 18:30,3,17.815,17.82,17.815,17.82,3
20170401|2017-03-02 19:00,3,17.76,17.765,17.76,17.765,3
20170401|2017-03-02 19:30,3,17.805,17.805,17.795,17.795,2
20170401|2017-03-02 20:00,3,17.78,17.78,17.78,17.78,2
20170401|2017-03-02 22:00,3,17.775,17.775,17.775,17.775,1
20170401|2017-03-03 00:30,3,17.755,17.755,17.755,17.755,1
20170401|2017-03-03 01:00,3,17.75,17.77,17.75,17.77,3
20170401|2017-03-03 01:30,3,17.705,17.705,17.705,17.705,1
20170401|2017-03-03 02:00,3,17.665,17.665,17.65,17.65,5
20170401|2017-03-03 02:30,3,17.73,17.73,17.675,17.675,7
20170401|2017-03-03 03:00,3,17.675,17.71,17.675,17.69,5
20170401|2017-03-03 03:30,3,17.69,17.69,17.69,17.69,3
20170401|2017-03-03 04:00,3,17.69,17.69,17.69,17.69,1
20170401|2017-03-03 04:30,3,17.735,17.735,17.72,17.72,7
20170401|2017-03-03 05:00,3,17.715,17.715,17.71,17.71,2
20170401|2017-03-03 06:00,3,17.695,17.695,17.695,17.695,5
20170401|2017-03-03 06:30,3,17.695,17.695,17.695,17.695,1
20170401|2017-03-03 07:00,3,17.715,17.76,17.715,17.76,6
20170401|2017-03-03 08:00,3,17.755,17.755,17.755,17.755,2
20170401|2017-03-03 08:30,3,17.73,17.74,17.7,17.7,11
20170401|2017-03-03 09:00,3,17.775,17.79,17.735,17.735,6
20170401|2017-03-03 09:30,3,17.77,17.78,17.75,17.75,17
20170401|2017-03-03 10:00,3,17.72,17.73,17.695,17.695,15
20170401|2017-03-03 10:30,3,17.68,17.68,17.68,17.68,3
20170401|2017-03-03 11:00,3,17.71,17.71,17.71,17.71,1
20170401|2017-03-03 11:30,3,17.74,17.755,17.74,17.75,5
20170401|2017-03-03 12:00,3,17.7,17.78,17.69,17.705,17
20170401|2017-03-03 12:30,3,17.695,17.79,17.695,17.79,7
20170401|2017-03-03 13:00,3,17.8,17.905,17.8,17.895,48
20170401|2017-03-03 13:30,3,17.935,17.95,17.93,17.945,8
20170401|2017-03-03 14:00,3,17.965,17.98,17.955,17.955,6
20170401|2017-03-03 14:30,3,17.945,17.945,17.93,17.94,9
20170401|2017-03-03 15:00,3,17.96,17.96,17.96,17.96,2
20170401|2017-03-05 17:00,6,17.925,17.94,17.92,17.94,6
20170401|2017-03-05 18:00,6,17.94,17.94,17.94,17.94,1
20170401|2017-03-05 18:30,6,17.92,17.92,17.92,17.92,1
20170401|2017-03-05 19:00,6,17.9,17.9,17.85,17.86,5
20170401|2017-03-05 20:30,6,17.875,17.875,17.875,17.875,1
20170401|2017-03-05 22:00,6,17.865,17.865,17.865,17.865,1
20170401|2017-03-05 22:30,6,17.86,17.86,17.86,17.86,1
20170401|2017-03-05 23:30,6,17.835,17.835,17.835,17.835,1
20170401|2017-03-06 00:30,6,17.81,17.81,17.81,17.81,3
20170401|2017-03-06 01:00,6,17.825,17.825,17.825,17.825,1
20170401|2017-03-06 02:00,6,17.86,17.86,17.86,17.86,4
20170401|2017-03-06 03:00,6,17.855,17.855,17.855,17.855,1
20170401|2017-03-06 03:30,6,17.84,17.84,17.84,17.84,1
20170401|2017-03-06 04:30,6,17.84,17.84,17.84,17.84,1
20170401|2017-03-06 05:30,6,17.83,17.83,17.83,17.83,1
20170401|2017-03-06 07:00,6,17.87,17.87,17.87,17.87,1
20170401|2017-03-06 08:00,6,17.85,17.85,17.85,17.85,6
20170401|2017-03-06 08:30,6,17.865,17.865,17.865,17.865,1
20170401|2017-03-06 10:00,6,17.815,17.815,17.75,17.765,5
20170401|2017-03-06 10:30,6,17.77,17.775,17.77,17.775,4
20170401|2017-03-06 11:00,6,17.785,17.785,17.775,17.775,2
20170401|2017-03-06 11:30,6,17.79,17.79,17.79,17.79,1
20170401|2017-03-06 12:00,6,17.745,17.745,17.745,17.745,2
20170401|2017-03-06 13:00,6,17.82,17.82,17.81,17.81,2
20170401|2017-03-06 13:30,6,17.83,17.83,17.83,17.83,2
20170401|2017-03-06 14:30,6,17.775,17.775,17.775,17.775,1
20170401|2017-03-06 17:00,7,17.79,17.79,17.79,17.79,1
20170401|2017-03-06 19:30,7,17.75,17.75,17.75,17.75,1
20170401|2017-03-07 01:00,7,17.71,17.71,17.71,17.71,1
20170401|2017-03-07 02:30,7,17.7,17.7,17.7,17.7,1
20170401|2017-03-07 04:00,7,17.695,17.695,17.695,17.695,1
20170401|2017-03-07 04:30,7,17.695,17.695,17.695,17.695,1
20170401|2017-03-07 05:00,7,17.7,17.71,17.7,17.71,2
20170401|2017-03-07 06:00,7,17.715,17.715,17.715,17.715,6
20170401|2017-03-07 07:00,7,17.685,17.685,17.6,17.6,2
20170401|2017-03-07 07:30,7,17.55,17.59,17.55,17.585,19
20170401|2017-03-07 08:00,7,17.57,17.57,17.55,17.56,11
20170401|2017-03-07 08:30,7,17.53,17.535,17.49,17.49,60
20170401|2017-03-07 09:00,7,17.525,17.525,17.525,17.525,4
20170401|2017-03-07 09:30,7,17.56,17.595,17.56,17.595,7
20170401|2017-03-07 10:00,7,17.59,17.605,17.52,17.52,14
20170401|2017-03-07 10:30,7,17.5,17.51,17.5,17.51,11
20170401|2017-03-07 13:00,7,17.505,17.51,17.505,17.51,3
20170401|2017-03-07 13:30,7,17.49,17.49,17.48,17.48,3
20170401|2017-03-07 14:00,7,17.485,17.485,17.485,17.485,12
20170401|2017-03-07 14:30,7,17.48,17.5,17.48,17.5,11
20170401|2017-03-07 19:30,8,17.5,17.5,17.5,17.5,1
20170401|2017-03-07 20:00,8,17.51,17.51,17.5,17.5,2
20170401|2017-03-07 22:30,8,17.48,17.48,17.48,17.48,1
20170401|2017-03-08 00:00,8,17.515,17.515,17.515,17.515,1
20170401|2017-03-08 01:30,8,17.45,17.45,17.44,17.44,2
20170401|2017-03-08 02:00,8,17.44,17.44,17.44,17.44,1
20170401|2017-03-08 02:30,8,17.375,17.375,17.365,17.365,2
20170401|2017-03-08 05:00,8,17.41,17.41,17.405,17.405,2
20170401|2017-03-08 05:30,8,17.41,17.41,17.41,17.41,1
20170401|2017-03-08 06:00,8,17.425,17.425,17.425,17.425,1
20170401|2017-03-08 06:30,8,17.4,17.4,17.4,17.4,2
20170401|2017-03-08 07:00,8,17.36,17.36,17.325,17.335,9
20170401|2017-03-08 07:30,8,17.355,17.355,17.33,17.33,3
20170401|2017-03-08 08:00,8,17.3,17.3,17.29,17.29,4
20170401|2017-03-08 08:30,8,17.33,17.33,17.315,17.315,3
20170401|2017-03-08 09:00,8,17.305,17.305,17.29,17.29,3
20170401|2017-03-08 09:30,8,17.295,17.31,17.28,17.28,5
20170401|2017-03-08 10:00,8,17.27,17.27,17.235,17.235,5
20170401|2017-03-08 10:30,8,17.26,17.3,17.26,17.27,5
20170401|2017-03-08 11:00,8,17.24,17.255,17.24,17.245,7
20170401|2017-03-08 11:30,8,17.25,17.25,17.215,17.215,10
20170401|2017-03-08 12:00,8,17.275,17.285,17.275,17.285,2
20170401|2017-03-08 12:30,8,17.285,17.285,17.28,17.28,2
20170401|2017-03-08 14:00,8,17.25,17.25,17.25,17.25,8
20170401|2017-03-08 14:30,8,17.24,17.24,17.24,17.24,1
20170401|2017-03-08 19:30,9,17.205,17.205,17.205,17.205,1
20170401|2017-03-08 20:30,9,17.22,17.22,17.22,17.22,1
20170401|2017-03-08 21:30,9,17.21,17.21,17.21,17.21,1
20170401|2017-03-08 22:00,9,17.175,17.175,17.175,17.175,1
20170401|2017-03-08 23:00,9,17.19,17.19,17.19,17.19,1
20170401|2017-03-08 23:30,9,17.185,17.19,17.185,17.19,3
20170401|2017-03-09 00:00,9,17.155,17.155,17.155,17.155,1
20170401|2017-03-09 01:00,9,17.2,17.2,17.2,17.2,2
20170401|2017-03-09 03:00,9,17.16,17.16,17.16,17.16,1
20170401|2017-03-09 03:30,9,17.16,17.165,17.145,17.165,22
20170401|2017-03-09 05:30,9,17.145,17.145,17.14,17.14,2
20170401|2017-03-09 06:00,9,17.16,17.185,17.16,17.185,5
20170401|2017-03-09 06:30,9,17.175,17.195,17.175,17.195,2
20170401|2017-03-09 07:00,9,17.22,17.26,17.22,17.235,4
20170401|2017-03-09 07:30,9,17.225,17.225,17.215,17.225,5
20170401|2017-03-09 08:00,9,17.25,17.265,17.235,17.235,5
20170401|2017-03-09 08:30,9,17.215,17.225,17.19,17.19,9
20170401|2017-03-09 09:00,9,17.175,17.185,17.175,17.185,3
20170401|2017-03-09 09:30,9,17.165,17.165,17.135,17.135,5
20170401|2017-03-09 10:00,9,17.135,17.135,17.025,17.095,10
20170401|2017-03-09 11:00,9,17.065,17.065,17.045,17.045,7
20170401|2017-03-09 12:00,9,17.04,17.04,17.015,17.015,5
20170401|2017-03-09 12:30,9,17,17,17,17,4
20170401|2017-03-09 13:00,9,16.995,16.995,16.955,16.965,5
20170401|2017-03-09 13:30,9,16.96,16.96,16.96,16.96,1
20170401|2017-03-09 14:00,9,16.98,16.98,16.95,16.95,2
20170401|2017-03-09 14:30,9,16.94,16.955,16.94,16.94,6
20170401|2017-03-09 15:00,9,16.95,16.95,16.95,16.95,3
20170401|2017-03-09 15:30,9,16.945,16.945,16.945,16.945,1
20170401|2017-03-09 18:00,10,16.915,16.915,16.915,16.915,1
20170401|2017-03-09 21:00,10,16.915,16.915,16.915,16.915,1
20170401|2017-03-10 01:00,10,16.87,16.87,16.87,16.87,1
20170401|2017-03-10 01:30,10,16.87,16.875,16.845,16.845,3
20170401|2017-03-10 03:00,10,16.9,16.9,16.9,16.9,2
20170401|2017-03-10 04:00,10,16.89,16.89,16.89,16.89,1
20170401|2017-03-10 04:30,10,16.865,16.865,16.865,16.865,1
20170401|2017-03-10 07:00,10,16.89,16.925,16.89,16.915,6
20170401|2017-03-10 07:30,10,16.89,17.04,16.89,17.04,24
20170401|2017-03-10 08:00,10,17.035,17.065,16.965,16.965,18
20170401|2017-03-10 08:30,10,16.95,16.99,16.915,16.99,10
20170401|2017-03-10 09:00,10,16.985,16.985,16.96,16.985,4
20170401|2017-03-10 09:30,10,16.96,16.96,16.925,16.935,4
20170401|2017-03-10 10:00,10,16.895,16.895,16.895,16.895,1
20170401|2017-03-10 11:30,10,16.915,16.915,16.915,16.915,1
20170401|2017-03-10 12:00,10,16.915,16.915,16.885,16.885,2
20170401|2017-03-10 14:00,10,17.015,17.015,17.015,17.015,2
20170401|2017-03-10 14:30,10,16.99,17.02,16.99,17.02,2
20170401|2017-03-10 15:00,10,17.03,17.03,16.995,16.995,2
20170401|2017-03-12 17:30,13,16.965,16.965,16.965,16.965,1
20170401|2017-03-12 18:00,13,16.98,16.98,16.98,16.98,2
20170401|2017-03-12 21:00,13,17.005,17.005,17.005,17.005,1
20170401|2017-03-13 00:00,13,17.045,17.045,17.045,17.045,1
20170401|2017-03-13 00:30,13,17.04,17.04,17.04,17.04,1
20170401|2017-03-13 01:30,13,17.055,17.1,17.055,17.1,5
20170401|2017-03-13 02:30,13,17.11,17.11,17.1,17.1,2
20170401|2017-03-13 06:00,13,17.055,17.055,17.055,17.055,1
20170401|2017-03-13 06:30,13,17.03,17.03,17.03,17.03,1
20170401|2017-03-13 07:00,13,16.995,16.995,16.995,16.995,1
20170401|2017-03-13 07:30,13,16.97,16.97,16.97,16.97,3
20170401|2017-03-13 08:30,13,16.965,16.965,16.965,16.965,1
20170401|2017-03-13 09:00,13,17,17,17,17,1
20170401|2017-03-13 09:30,13,16.985,16.985,16.985,16.985,1
20170401|2017-03-13 10:30,13,16.99,17.005,16.99,17.005,5
20170401|2017-03-13 12:00,13,16.94,16.945,16.94,16.945,3
20170401|2017-03-13 14:30,13,16.95,16.95,16.94,16.945,4
20170401|2017-03-13 21:30,14,16.975,16.975,16.975,16.975,1
20170401|2017-03-14 02:00,14,16.895,16.895,16.89,16.89,3
20170401|2017-03-14 03:00,14,16.905,16.905,16.905,16.905,1
20170401|2017-03-14 03:30,14,16.945,16.945,16.945,16.945,1
20170401|2017-03-14 06:00,14,16.975,16.975,16.975,16.975,1
20170401|2017-03-14 06:30,14,16.99,16.99,16.99,16.99,1
20170401|2017-03-14 07:00,14,16.985,16.985,16.985,16.985,2
20170401|2017-03-14 07:30,14,16.95,16.95,16.95,16.95,2
20170401|2017-03-14 08:30,14,16.905,16.905,16.905,16.905,1
20170401|2017-03-14 09:00,14,16.95,16.96,16.95,16.96,2
20170401|2017-03-14 11:30,14,16.925,16.925,16.925,16.925,1
20170401|2017-03-14 12:00,14,16.9,16.9,16.9,16.9,1
20170401|2017-03-14 12:30,14,16.89,16.92,16.89,16.92,6
20170401|2017-03-14 13:30,14,16.88,16.88,16.88,16.88,2
20170401|2017-03-14 14:00,14,16.86,16.88,16.85,16.88,8
20170401|2017-03-14 14:30,14,16.86,16.865,16.86,16.865,2
20170401|2017-03-14 15:00,14,16.855,16.855,16.855,16.855,1
20170401|2017-03-14 17:00,15,16.85,16.85,16.85,16.85,1
20170401|2017-03-14 18:00,15,16.885,16.885,16.885,16.885,1
20170401|2017-03-14 20:00,15,16.915,16.92,16.91,16.92,10
20170401|2017-03-15 01:00,15,16.955,16.955,16.955,16.955,2
20170401|2017-03-15 04:00,15,16.91,16.915,16.91,16.915,10
20170401|2017-03-15 04:30,15,16.915,16.915,16.895,16.895,2
20170401|2017-03-15 08:00,15,16.895,16.895,16.895,16.895,2
20170401|2017-03-15 08:30,15,16.89,16.89,16.89,16.89,1
20170401|2017-03-15 09:00,15,16.86,16.86,16.815,16.855,7
20170401|2017-03-15 09:30,15,16.875,16.875,16.875,16.875,1
20170401|2017-03-15 12:00,15,16.9,16.91,16.9,16.91,2
20170401|2017-03-15 13:00,15,17.09,17.13,17.065,17.11,17
20170401|2017-03-15 13:30,15,17.14,17.22,17.14,17.215,14
20170401|2017-03-15 14:00,15,17.175,17.2,17.175,17.2,6
20170401|2017-03-15 14:30,15,17.25,17.3,17.25,17.3,7
20170401|2017-03-15 15:00,15,17.31,17.32,17.31,17.32,3
20170401|2017-03-15 17:00,16,17.285,17.285,17.285,17.285,1
20170401|2017-03-15 17:30,16,17.3,17.3,17.3,17.3,1
20170401|2017-03-15 19:00,16,17.325,17.34,17.325,17.34,3
20170401|2017-03-15 20:00,16,17.39,17.4,17.39,17.4,4
20170401|2017-03-15 20:30,16,17.435,17.435,17.435,17.435,1
20170401|2017-03-15 21:30,16,17.415,17.445,17.415,17.445,5
20170401|2017-03-15 22:00,16,17.44,17.44,17.44,17.44,1
20170401|2017-03-15 23:30,16,17.415,17.415,17.415,17.415,2
20170401|2017-03-16 02:30,16,17.45,17.5,17.45,17.5,4
20170401|2017-03-16 03:00,16,17.445,17.445,17.42,17.42,2
20170401|2017-03-16 04:00,16,17.42,17.42,17.42,17.42,13
20170401|2017-03-16 04:30,16,17.415,17.425,17.415,17.425,2
20170401|2017-03-16 06:00,16,17.4,17.4,17.4,17.4,1
20170401|2017-03-16 06:30,16,17.44,17.445,17.44,17.445,9
20170401|2017-03-16 07:00,16,17.485,17.515,17.445,17.445,12
20170401|2017-03-16 07:30,16,17.45,17.465,17.44,17.465,4
20170401|2017-03-16 08:00,16,17.435,17.47,17.435,17.47,10
20170401|2017-03-16 08:30,16,17.41,17.41,17.33,17.33,8
20170401|2017-03-16 09:00,16,17.34,17.34,17.34,17.34,2
20170401|2017-03-16 09:30,16,17.355,17.355,17.345,17.345,2
20170401|2017-03-16 10:00,16,17.38,17.38,17.35,17.35,5
20170401|2017-03-16 10:30,16,17.34,17.345,17.285,17.285,14
20170401|2017-03-16 11:00,16,17.32,17.335,17.315,17.32,8
20170401|2017-03-16 11:30,16,17.325,17.34,17.32,17.34,15
20170401|2017-03-16 12:00,16,17.315,17.315,17.225,17.225,6
20170401|2017-03-16 12:30,16,17.255,17.255,17.23,17.245,7
20170401|2017-03-16 15:00,16,17.295,17.295,17.295,17.295,1
20170401|2017-03-16 15:30,16,17.3,17.3,17.3,17.3,2
20170401|2017-03-16 17:00,17,17.31,17.31,17.31,17.31,1
20170401|2017-03-16 18:30,17,17.28,17.28,17.28,17.28,1
20170401|2017-03-16 20:30,17,17.265,17.265,17.265,17.265,1
20170401|2017-03-16 21:00,17,17.285,17.285,17.285,17.285,1
20170401|2017-03-17 03:30,17,17.285,17.285,17.285,17.285,1
20170401|2017-03-17 04:00,17,17.27,17.27,17.27,17.27,6
20170401|2017-03-17 06:00,17,17.34,17.34,17.34,17.34,1
20170401|2017-03-17 06:30,17,17.36,17.36,17.36,17.36,6
20170401|2017-03-17 07:30,17,17.32,17.32,17.32,17.32,1
20170401|2017-03-17 08:00,17,17.305,17.305,17.305,17.305,1
20170401|2017-03-17 08:30,17,17.31,17.31,17.31,17.31,1
20170401|2017-03-17 09:30,17,17.34,17.34,17.34,17.34,3
20170401|2017-03-17 12:00,17,17.395,17.395,17.395,17.395,1
20170401|2017-03-17 13:00,17,17.37,17.37,17.37,17.37,1
20170401|2017-03-17 15:00,17,17.36,17.36,17.36,17.36,1
20170401|2017-03-19 18:30,20,17.37,17.37,17.37,17.37,1
20170401|2017-03-20 02:30,20,17.42,17.42,17.4,17.4,3
20170401|2017-03-20 05:30,20,17.395,17.395,17.395,17.395,1
20170401|2017-03-20 07:00,20,17.345,17.345,17.345,17.345,2
20170401|2017-03-20 07:30,20,17.4,17.4,17.4,17.4,1
20170401|2017-03-20 08:00,20,17.39,17.39,17.39,17.39,1
20170401|2017-03-20 08:30,20,17.365,17.365,17.365,17.365,1
20170401|2017-03-20 09:00,20,17.37,17.37,17.37,17.37,2
20170401|2017-03-20 09:30,20,17.365,17.38,17.365,17.375,3
20170401|2017-03-20 12:00,20,17.405,17.405,17.405,17.405,1
20170401|2017-03-20 12:30,20,17.415,17.415,17.415,17.415,1
20170401|2017-03-20 13:00,20,17.39,17.39,17.39,17.39,6
20170401|2017-03-20 14:30,20,17.38,17.38,17.38,17.38,1
20170401|2017-03-20 15:00,20,17.41,17.41,17.41,17.41,1
20170401|2017-03-20 15:30,20,17.4,17.4,17.4,17.4,1
20170401|2017-03-20 18:30,21,17.41,17.41,17.41,17.41,1
20170401|2017-03-20 19:30,21,17.43,17.43,17.43,17.43,1
20170401|2017-03-20 21:30,21,17.325,17.35,17.325,17.35,4
20170401|2017-03-21 06:30,21,17.405,17.405,17.405,17.405,1
20170401|2017-03-21 07:30,21,17.405,17.405,17.405,17.405,1
20170401|2017-03-21 08:00,21,17.44,17.515,17.44,17.515,14
20170401|2017-03-21 08:30,21,17.555,17.56,17.54,17.55,15
20170401|2017-03-21 09:00,21,17.57,17.57,17.54,17.54,4
20170401|2017-03-21 10:00,21,17.515,17.515,17.515,17.515,2
20170401|2017-03-21 10:30,21,17.505,17.53,17.505,17.53,10
20170401|2017-03-21 11:00,21,17.515,17.515,17.515,17.515,2
20170401|2017-03-21 12:00,21,17.55,17.55,17.55,17.55,1
20170401|2017-03-21 13:30,21,17.51,17.51,17.51,17.51,1
20170401|2017-03-21 14:30,21,17.515,17.515,17.515,17.515,1
20170401|2017-03-21 15:00,21,17.515,17.515,17.515,17.515,1
20170401|2017-03-21 22:30,22,17.485,17.485,17.485,17.485,4
20170401|2017-03-21 23:00,22,17.5,17.5,17.5,17.5,1
20170401|2017-03-22 01:00,22,17.52,17.52,17.52,17.52,2
20170401|2017-03-22 04:00,22,17.55,17.55,17.52,17.52,4
20170401|2017-03-22 04:30,22,17.52,17.52,17.52,17.52,2
20170401|2017-03-22 05:00,22,17.49,17.49,17.49,17.49,5
20170401|2017-03-22 06:00,22,17.475,17.475,17.465,17.465,7
20170401|2017-03-22 06:30,22,17.475,17.475,17.475,17.475,1
20170401|2017-03-22 07:00,22,17.52,17.52,17.515,17.515,5
20170401|2017-03-22 08:00,22,17.53,17.53,17.515,17.53,6
20170401|2017-03-22 08:30,22,17.495,17.495,17.495,17.495,1
20170401|2017-03-22 09:00,22,17.53,17.53,17.53,17.53,2
20170401|2017-03-22 09:30,22,17.51,17.51,17.51,17.51,1
20170401|2017-03-22 10:00,22,17.515,17.515,17.51,17.51,2
20170401|2017-03-22 10:30,22,17.53,17.53,17.53,17.53,1
20170401|2017-03-22 13:00,22,17.565,17.565,17.545,17.545,4
20170401|2017-03-22 17:00,23,17.525,17.525,17.525,17.525,2
20170401|2017-03-22 17:30,23,17.5,17.5,17.5,17.5,2
20170401|2017-03-22 19:00,23,17.5,17.5,17.5,17.5,2
20170401|2017-03-22 23:30,23,17.525,17.53,17.525,17.53,2
20170401|2017-03-23 02:00,23,17.54,17.54,17.54,17.54,1
20170401|2017-03-23 03:00,23,17.52,17.52,17.52,17.52,3
20170401|2017-03-23 03:30,23,17.56,17.56,17.56,17.56,1
20170401|2017-03-23 04:00,23,17.55,17.55,17.55,17.55,1
20170401|2017-03-23 04:30,23,17.53,17.53,17.53,17.53,2
20170401|2017-03-23 05:30,23,17.575,17.59,17.575,17.59,3
20170401|2017-03-23 06:00,23,17.585,17.585,17.58,17.58,2
20170401|2017-03-23 07:30,23,17.62,17.66,17.62,17.64,9
20170401|2017-03-23 08:00,23,17.63,17.64,17.625,17.625,5
20170401|2017-03-23 08:30,23,17.615,17.615,17.615,17.615,10
20170401|2017-03-23 09:00,23,17.555,17.615,17.55,17.605,14
20170401|2017-03-23 09:30,23,17.605,17.605,17.605,17.605,4
20170401|2017-03-23 10:00,23,17.58,17.58,17.58,17.58,1
20170401|2017-03-23 10:30,23,17.555,17.555,17.555,17.555,2
20170401|2017-03-23 11:00,23,17.545,17.545,17.545,17.545,1
20170401|2017-03-23 21:00,24,17.55,17.55,17.55,17.55,1
20170401|2017-03-23 22:00,24,17.56,17.56,17.56,17.56,1
20170401|2017-03-24 02:00,24,17.55,17.55,17.55,17.55,2
20170401|2017-03-24 07:00,24,17.595,17.6,17.59,17.59,11
20170401|2017-03-24 07:30,24,17.59,17.59,17.59,17.59,1
20170401|2017-03-24 08:00,24,17.62,17.62,17.62,17.62,1
20170401|2017-03-24 08:30,24,17.685,17.685,17.685,17.685,2
20170401|2017-03-24 09:00,24,17.71,17.75,17.71,17.75,9
20170401|2017-03-24 09:30,24,17.71,17.71,17.71,17.71,2
20170401|2017-03-24 10:00,24,17.7,17.7,17.7,17.7,8
20170401|2017-03-24 12:30,24,17.69,17.69,17.69,17.69,1
20170401|2017-03-24 14:00,24,17.74,17.76,17.74,17.75,8
20170401|2017-03-24 14:30,24,17.72,17.735,17.72,17.735,3
20170401|2017-03-24 15:00,24,17.71,17.71,17.71,17.71,1
20170401|2017-03-26 17:00,27,17.805,17.84,17.805,17.84,4
20170401|2017-03-26 17:30,27,17.835,17.835,17.835,17.835,1
20170401|2017-03-26 18:00,27,17.835,17.835,17.835,17.835,1
20170401|2017-03-26 20:00,27,17.845,17.885,17.845,17.885,4
20170401|2017-03-26 20:30,27,17.85,17.85,17.85,17.85,1
20170401|2017-03-26 22:00,27,17.86,17.86,17.86,17.86,1
20170401|2017-03-26 23:30,27,17.845,17.845,17.845,17.845,1
20170401|2017-03-27 00:30,27,17.855,17.855,17.855,17.855,2
20170401|2017-03-27 01:00,27,17.87,17.87,17.87,17.87,1
20170401|2017-03-27 01:30,27,17.9,17.9,17.9,17.9,1
20170401|2017-03-27 02:00,27,17.88,17.88,17.88,17.88,1
20170401|2017-03-27 03:00,27,17.9,17.9,17.9,17.9,1
20170401|2017-03-27 03:30,27,17.895,17.895,17.895,17.895,4
20170401|2017-03-27 05:00,27,17.905,17.905,17.905,17.905,1
20170401|2017-03-27 06:00,27,17.92,17.93,17.92,17.93,4
20170401|2017-03-27 06:30,27,17.94,17.94,17.94,17.94,5
20170401|2017-03-27 07:00,27,17.965,18,17.945,18,13
20170401|2017-03-27 07:30,27,18.005,18.03,18.005,18.03,3
20170401|2017-03-27 08:00,27,18.025,18.085,18.01,18.085,10
20170401|2017-03-27 08:30,27,18.06,18.12,18.06,18.06,21
20170401|2017-03-27 09:00,27,18.07,18.07,17.995,18.015,9
20170401|2017-03-27 09:30,27,18.005,18.02,18.005,18.02,3
20170401|2017-03-27 10:00,27,18.03,18.03,18.03,18.03,1
20170401|2017-03-27 10:30,27,18.015,18.02,18.015,18.02,2
20170401|2017-03-27 11:00,27,18.02,18.02,18.02,18.02,2
20170401|2017-03-27 11:30,27,18.035,18.035,18.035,18.035,1
20170401|2017-03-27 12:00,27,18.02,18.02,18.02,18.02,1
20170401|2017-03-27 12:30,27,18.07,18.07,18.07,18.07,1
20170401|2017-03-27 13:00,27,18.06,18.06,18.06,18.06,3
20170401|2017-03-27 14:00,27,18.09,18.09,18.09,18.09,1
20170401|2017-03-27 14:30,27,18.09,18.095,18.09,18.095,4
20170401|2017-03-27 19:00,28,18.02,18.02,18.02,18.02,1
20170401|2017-03-27 19:30,28,18.05,18.05,18.05,18.05,2
20170401|2017-03-27 21:00,28,18.02,18.02,18.02,18.02,1
20170401|2017-03-28 07:00,28,18.12,18.12,18.105,18.105,3
20170401|2017-03-28 07:30,28,18.1,18.1,18.1,18.1,1
20170401|2017-03-28 08:00,28,18.135,18.135,18.13,18.13,5
20170401|2017-03-28 08:30,28,18.15,18.15,18.15,18.15,1
20170401|2017-03-28 09:00,28,18.135,18.135,18.13,18.13,2
20170401|2017-03-28 09:30,28,18.17,18.17,18.17,18.17,1
20170401|2017-03-28 10:30,28,18.215,18.215,18.215,18.215,1
20170401|2017-03-28 12:00,28,18.21,18.21,18.21,18.21,1
20170401|2017-03-28 13:00,28,18.105,18.11,18.075,18.08,9
20170401|2017-03-28 13:30,28,18.09,18.105,18.09,18.105,2
20170401|2017-03-28 14:00,28,18.125,18.125,18.125,18.125,12
20170401|2017-03-28 18:30,29,18.13,18.13,18.13,18.13,1
20170401|2017-03-28 19:30,29,18.13,18.13,18.13,18.13,1
20170401|2017-03-28 20:00,29,18.1,18.1,18.05,18.05,2
20170401|2017-03-28 20:30,29,18.075,18.075,18.075,18.075,1
20170401|2017-03-28 21:00,29,18.055,18.055,18.055,18.055,1
20170401|2017-03-28 21:30,29,18.045,18.045,18.045,18.045,1
20170401|2017-03-29 00:30,29,18.045,18.045,18.045,18.045,1
20170401|2017-03-29 01:30,29,18.075,18.075,18.075,18.075,1
20170401|2017-03-29 06:00,29,18.15,18.15,18.15,18.15,1
20170401|2017-03-29 07:00,29,18.11,18.11,18.11,18.11,12
20170401|2017-03-29 08:00,29,18.15,18.15,18.15,18.15,7
20170401|2017-03-29 08:30,29,18.11,18.11,18.105,18.105,6
20170401|2017-03-29 09:30,29,18.155,18.18,18.155,18.18,3
20170401|2017-03-29 11:30,29,18.19,18.19,18.19,18.19,1
20170401|2017-03-29 13:00,29,18.19,18.19,18.19,18.19,1
20170401|2017-03-29 15:30,29,18.25,18.25,18.25,18.25,1
20170401|2017-03-30 08:00,30,18.16,18.16,18.16,18.16,1
20170401|2017-03-30 09:00,30,18.18,18.18,18.18,18.18,1
20170401|2017-03-30 10:00,30,18.25,18.25,18.25,18.25,1
20170401|2017-03-30 20:00,31,18.12,18.12,18.115,18.115,10
20170401|2017-04-03 10:00,3,18.22,18.22,18.22,18.22,6
20170401|2017-04-03 13:00,3,18.2,18.205,18.2,18.205,9
20170401|2017-04-03 14:00,3,18.205,18.205,18.205,18.205,1
20170401|2017-04-04 21:30,5,18.215,18.215,18.215,18.215,1
20170401|2017-04-05 13:00,5,18.165,18.165,18.165,18.165,1
20170401|2017-04-06 08:00,6,18.17,18.17,18.17,18.17,1
20170401|2017-04-06 20:00,7,18.35,18.35,18.35,18.35,2
20170401|2017-04-06 21:00,7,18.425,18.425,18.42,18.42,6
20170401|2017-04-10 07:00,10,17.82,17.82,17.805,17.805,25
20170401|2017-04-10 07:30,10,17.83,17.83,17.83,17.83,1
20170401|2017-04-10 08:30,10,17.75,17.775,17.75,17.775,25
20170401|2017-04-11 08:00,11,18.04,18.05,18.04,18.05,6
20170401|2017-04-11 09:00,11,18.105,18.11,18.105,18.11,2
20170401|2017-04-11 09:30,11,18.15,18.19,18.15,18.19,3
20170401|2017-04-11 12:30,11,18.26,18.26,18.26,18.26,1
20170401|2017-04-11 13:00,11,18.27,18.29,18.27,18.29,9
20170401|2017-04-11 13:30,11,18.28,18.28,18.28,18.28,1
20170401|2017-04-12 01:30,12,18.32,18.32,18.32,18.32,1
20170401|2017-04-12 07:00,12,18.35,18.35,18.35,18.35,2
20170401|2017-04-12 14:00,12,18.35,18.38,18.35,18.38,11
20170401|2017-04-12 14:30,12,18.39,18.39,18.39,18.39,2
20170401|2017-04-12 17:30,13,18.475,18.5,18.47,18.5,6
20170401|2017-04-17 13:30,17,18.43,18.435,18.43,18.435,7
20170401|2017-04-20 17:00,21,17.985,17.985,17.985,17.985,5
20170401|2017-04-20 17:30,21,17.99,17.99,17.99,17.99,2
20170401|2017-04-21 10:00,21,17.855,17.865,17.855,17.865,2
20170401|2017-04-21 11:00,21,17.865,17.885,17.865,17.885,4
20170401|2017-04-21 11:30,21,17.895,17.895,17.895,17.895,1
20170401|2017-04-21 14:00,21,17.865,17.88,17.865,17.88,4
20170401|2017-04-21 14:30,21,17.885,17.895,17.885,17.895,3
20170401|2017-04-21 15:30,21,17.875,17.875,17.875,17.875,4
20170401|2017-04-25 12:30,25,17.575,17.575,17.575,17.575,1
20170401|2017-04-25 13:00,25,17.56,17.56,17.56,17.56,1
20170401|2017-04-25 14:00,25,17.57,17.57,17.57,17.57,2
20170501|2015-06-30 08:00,30,15.9,15.9,15.9,15.9,1
20170501|2015-07-02 08:00,2,16.04,16.04,16.04,16.04,1
20170501|2015-07-07 07:30,7,15.89,15.89,15.89,15.89,1
20170501|2015-07-14 10:00,14,15.66,15.66,15.66,15.66,1
20170501|2015-07-23 14:00,23,14.95,14.95,14.95,14.95,1
20170501|2015-09-28 10:00,28,14.75,14.75,14.75,14.75,1
20170501|2015-10-02 08:30,2,15.24,15.24,15.24,15.24,1
20170501|2015-10-14 13:00,14,16.4,16.4,16.4,16.4,1
20170501|2015-10-27 14:30,27,16.11,16.11,16.11,16.11,1
20170501|2015-10-28 11:00,28,16.58,16.58,16.58,16.58,1
20170501|2015-11-17 07:00,17,14.485,14.585,14.4,14.49,33
20170501|2015-11-17 07:30,17,14.41,14.41,14.41,14.41,25
20170501|2015-11-24 11:30,24,14.45,14.45,14.45,14.45,1
20170501|2015-11-25 03:00,25,14.35,14.35,14.35,14.35,1
20170501|2015-12-04 07:00,4,14.46,14.46,14.46,14.46,1
20170501|2016-02-17 03:30,17,15.41,15.41,15.41,15.41,2
20170501|2016-02-17 04:00,17,15.4,15.4,15.4,15.4,2
20170501|2016-02-29 09:00,29,14.96,14.96,14.955,14.955,2
20170501|2016-02-29 09:30,29,14.995,14.995,14.995,14.995,1
20170501|2016-03-04 09:00,4,15.825,15.905,15.825,15.905,2
20170501|2016-03-23 02:30,23,15.83,15.83,15.83,15.83,2
20170501|2016-03-23 04:00,23,15.9,15.9,15.9,15.9,2
20170501|2016-05-27 10:30,27,16.49,16.49,16.49,16.49,1
20170501|2016-05-27 12:00,27,16.495,16.495,16.495,16.495,2
20170501|2016-05-31 08:30,31,16.27,16.27,16.27,16.27,1
20170501|2016-05-31 12:30,31,16.225,16.225,16.225,16.225,2
20170501|2016-06-06 07:00,6,16.755,16.755,16.755,16.755,1
20170501|2016-06-07 07:00,7,16.5,16.5,16.5,16.5,2
20170501|2016-06-09 02:00,9,17.4,17.4,17.4,17.4,1
20170501|2016-06-09 02:30,9,17.3,17.3,17.3,17.3,1
20170501|2016-06-10 14:30,10,17.57,17.57,17.57,17.57,1
20170501|2016-06-13 09:00,13,17.615,17.615,17.615,17.615,1
20170501|2016-06-15 08:30,15,17.745,17.745,17.745,17.745,1
20170501|2016-06-15 21:30,16,17.95,17.95,17.95,17.95,1
20170501|2016-06-15 22:00,16,17.965,17.965,17.965,17.965,1
20170501|2016-06-16 09:30,16,18.015,18.015,18.015,18.015,1
20170501|2016-06-16 12:00,16,17.855,17.855,17.78,17.78,4
20170501|2016-06-16 15:30,16,17.48,17.485,17.48,17.485,4
20170501|2016-06-17 09:00,17,17.68,17.72,17.68,17.72,2
20170501|2016-06-20 04:00,20,17.72,17.72,17.72,17.72,1
20170501|2016-06-21 12:00,21,17.56,17.56,17.56,17.56,5
20170501|2016-06-22 08:30,22,17.545,17.545,17.545,17.545,1
20170501|2016-06-24 01:30,24,17.93,17.93,17.93,17.93,3
20170501|2016-06-24 03:30,24,18.1,18.1,18.1,18.1,1
20170501|2016-06-27 12:00,27,17.96,17.975,17.96,17.975,5
20170501|2016-06-28 09:30,28,18.01,18.01,18.01,18.01,1
20170501|2016-06-29 12:00,29,18.565,18.565,18.565,18.565,5
20170501|2016-06-29 15:30,29,18.55,18.55,18.55,18.55,1
20170501|2016-06-30 12:00,30,18.775,18.815,18.775,18.78,19
20170501|2016-07-01 00:30,1,19.625,19.625,19.625,19.625,1
20170501|2016-07-04 17:00,5,20.63,20.63,20.63,20.63,5
20170501|2016-07-07 01:00,7,20.38,20.38,20.37,20.37,2
20170501|2016-07-07 18:30,8,20.01,20.01,20.01,20.01,2
20170501|2016-07-07 23:30,8,19.98,19.98,19.98,19.98,2
20170501|2016-07-08 08:30,8,20.14,20.14,19.98,19.99,3
20170501|2016-07-08 09:00,8,20.14,20.14,20.14,20.14,1
20170501|2016-07-08 13:00,8,20.33,20.33,20.33,20.33,1
20170501|2016-07-11 22:00,12,20.7,20.7,20.7,20.7,1
20170501|2016-07-13 12:00,13,20.635,20.635,20.635,20.635,1
20170501|2016-07-15 09:30,15,20.4,20.4,20.4,20.4,1
20170501|2016-07-22 06:30,22,20,20,20,20,1
20170501|2016-07-22 09:30,22,19.97,19.97,19.97,19.97,1
20170501|2016-07-25 19:00,26,19.85,19.85,19.85,19.85,1
20170501|2016-07-27 08:30,27,20.33,20.33,20.33,20.33,1
20170501|2016-07-27 09:00,27,20.33,20.33,20.33,20.33,1
20170501|2016-07-27 13:00,27,20.15,20.43,20.15,20.43,2
20170501|2016-07-28 22:00,29,20.505,20.505,20.505,20.505,1
20170501|2016-07-28 23:00,29,20.515,20.515,20.515,20.515,1
20170501|2016-07-29 12:00,29,20.555,20.555,20.555,20.555,1
20170501|2016-07-29 13:00,29,20.615,20.615,20.615,20.615,1
20170501|2016-07-31 17:00,1,20.66,20.66,20.66,20.66,1
20170501|2016-08-03 07:00,3,20.945,20.945,20.935,20.935,2
20170501|2016-08-04 07:30,4,20.67,20.67,20.67,20.67,1
20170501|2016-08-05 05:30,5,20.52,20.52,20.52,20.52,1
20170501|2016-08-05 07:30,5,20.32,20.32,20.32,20.32,1
20170501|2016-08-05 09:00,5,20.105,20.105,20.105,20.105,1
20170501|2016-08-05 14:30,5,20.03,20.03,20,20,2
20170501|2016-08-07 23:00,8,20,20,20,20,1
20170501|2016-08-08 01:30,8,19.94,19.94,19.94,19.94,1
20170501|2016-08-08 03:00,8,19.935,19.935,19.935,19.935,1
20170501|2016-08-08 12:00,8,20.095,20.095,20.095,20.095,2
20170501|2016-08-10 13:00,10,20.53,20.53,20.53,20.53,1
20170501|2016-08-11 12:00,11,20.36,20.36,20.36,20.36,1
20170501|2016-08-12 08:30,12,20.47,20.47,20.47,20.47,1
20170501|2016-08-16 20:00,17,20.13,20.13,20.13,20.13,1
20170501|2016-08-17 12:00,17,19.935,19.935,19.935,19.935,1
20170501|2016-08-17 13:00,17,20,20,20,20,3
20170501|2016-08-18 04:00,18,19.99,19.99,19.99,19.99,1
20170501|2016-08-18 19:00,19,19.91,19.91,19.91,19.91,1
20170501|2016-08-19 04:30,19,19.8,19.8,19.8,19.8,3
20170501|2016-08-19 06:00,19,19.755,19.755,19.755,19.755,1
20170501|2016-08-19 07:30,19,19.6,19.6,19.6,19.6,1
20170501|2016-08-19 08:30,19,19.685,19.685,19.685,19.685,1
20170501|2016-08-19 10:00,19,19.705,19.705,19.705,19.705,3
20170501|2016-08-19 12:00,19,19.63,19.63,19.63,19.63,1
20170501|2016-08-19 14:30,19,19.615,19.615,19.615,19.615,1
20170501|2016-08-19 15:00,19,19.615,19.615,19.615,19.615,1
20170501|2016-08-21 17:00,22,19.255,19.255,19.255,19.255,1
20170501|2016-08-21 18:00,22,19.35,19.35,19.35,19.35,1
20170501|2016-08-22 08:30,22,19.25,19.25,19.25,19.25,2
20170501|2016-08-22 12:00,22,19.195,19.195,19.195,19.195,1
20170501|2016-08-22 21:30,23,19.265,19.265,19.265,19.265,1
20170501|2016-08-23 08:30,23,19.31,19.31,19.31,19.31,1
20170501|2016-08-23 10:00,23,19.215,19.215,19.215,19.215,1
20170501|2016-08-23 10:30,23,19.215,19.215,19.215,19.215,2
20170501|2016-08-23 13:30,23,19.19,19.19,19.19,19.19,1
20170501|2016-08-23 15:30,23,19.165,19.165,19.165,19.165,1
20170501|2016-08-23 19:30,24,19.215,19.215,19.215,19.215,1
20170501|2016-08-24 03:00,24,19.145,19.19,19.145,19.19,2
20170501|2016-08-24 07:30,24,19.1,19.145,19.1,19.145,2
20170501|2016-08-24 08:00,24,19.045,19.045,19.045,19.045,1
20170501|2016-08-24 08:30,24,18.965,18.965,18.965,18.965,1
20170501|2016-08-24 12:00,24,18.845,18.85,18.845,18.85,10
20170501|2016-08-24 17:30,25,18.845,18.845,18.845,18.845,1
20170501|2016-08-24 18:00,25,18.84,18.84,18.84,18.84,1
20170501|2016-08-24 20:00,25,18.795,18.795,18.795,18.795,1
20170501|2016-08-24 22:00,25,18.9,18.9,18.9,18.9,1
20170501|2016-08-25 06:00,25,18.78,18.78,18.78,18.78,1
20170501|2016-08-25 20:30,26,18.87,18.87,18.87,18.87,1
20170501|2016-08-26 09:00,26,19.1,19.225,19.1,19.225,2
20170501|2016-08-26 10:30,26,19.005,19.005,19.005,19.005,1
20170501|2016-08-26 12:00,26,18.89,18.89,18.89,18.89,1
20170501|2016-08-28 19:00,29,18.81,18.81,18.765,18.77,3
20170501|2016-08-29 06:00,29,18.85,18.85,18.85,18.85,1
20170501|2016-08-29 08:30,29,18.84,18.84,18.84,18.84,1
20170501|2016-08-29 09:00,29,18.86,18.86,18.86,18.86,1
20170501|2016-08-29 12:00,29,19.03,19.035,19.03,19.035,2
20170501|2016-08-30 12:00,30,18.83,18.84,18.83,18.84,2
20170501|2016-09-01 03:30,1,18.895,18.895,18.895,18.895,2
20170501|2016-09-01 12:00,1,19.12,19.12,19.12,19.12,1
20170501|2016-09-02 10:00,2,19.425,19.425,19.425,19.425,1
20170501|2016-09-02 12:00,2,19.54,19.54,19.54,19.54,1
20170501|2016-09-05 05:30,6,19.77,19.77,19.77,19.77,1
20170501|2016-09-05 08:30,6,19.71,19.71,19.71,19.71,3
20170501|2016-09-06 07:00,6,19.84,19.84,19.84,19.84,1
20170501|2016-09-06 12:00,6,20.3,20.3,20.3,20.3,3
20170501|2016-09-07 08:00,7,20.225,20.225,20.225,20.225,4
20170501|2016-09-07 12:00,7,20.025,20.025,20.025,20.025,1
20170501|2016-09-08 07:00,8,20.125,20.125,20.125,20.125,2
20170501|2016-09-08 07:30,8,20.1,20.1,20.1,20.1,1
20170501|2016-09-08 11:00,8,19.835,19.835,19.835,19.835,1
20170501|2016-09-08 13:30,8,19.855,19.855,19.855,19.855,1
20170501|2016-09-09 05:30,9,19.71,19.71,19.71,19.71,1
20170501|2016-09-09 07:00,9,19.755,19.755,19.755,19.755,1
20170501|2016-09-09 08:00,9,19.7,19.7,19.7,19.7,1
20170501|2016-09-09 12:00,9,19.58,19.58,19.525,19.525,2
20170501|2016-09-11 19:00,12,19.2,19.2,19.2,19.2,3
20170501|2016-09-11 22:00,12,19.17,19.17,19.17,19.17,1
20170501|2016-09-12 10:00,12,19.13,19.13,19.13,19.13,1
20170501|2016-09-12 11:30,12,19.07,19.07,19.07,19.07,1
20170501|2016-09-12 12:00,12,19.165,19.165,19.155,19.155,3
20170501|2016-09-12 13:00,12,19.335,19.335,19.335,19.335,1
20170501|2016-09-13 06:30,13,19.315,19.315,19.315,19.315,3
20170501|2016-09-13 08:30,13,19.215,19.215,19.215,19.215,2
20170501|2016-09-13 09:00,13,19.2,19.2,19.2,19.2,1
20170501|2016-09-13 12:00,13,19.13,19.13,19.13,19.13,1
20170501|2016-09-14 10:00,14,19.275,19.275,19.275,19.275,1
20170501|2016-09-14 12:00,14,19.24,19.24,19.24,19.24,1
20170501|2016-09-14 18:30,15,19.215,19.215,19.215,19.215,1
20170501|2016-09-14 23:00,15,19.155,19.155,19.155,19.155,1
20170501|2016-09-15 10:30,15,19.285,19.29,19.285,19.29,2
20170501|2016-09-15 11:00,15,19.32,19.32,19.32,19.32,1
20170501|2016-09-15 11:30,15,19.225,19.225,19.225,19.225,1
20170501|2016-09-15 12:00,15,19.235,19.235,19.22,19.22,2
20170501|2016-09-15 13:00,15,19.275,19.275,19.275,19.275,1
20170501|2016-09-15 22:30,16,19.16,19.16,19.16,19.16,1
20170501|2016-09-16 08:00,16,19.08,19.08,18.935,18.935,11
20170501|2016-09-16 08:30,16,19.01,19.01,19.01,19.01,1
20170501|2016-09-16 12:00,16,19.025,19.045,19.025,19.045,4
20170501|2016-09-18 21:30,19,19.26,19.4,19.26,19.4,2
20170501|2016-09-19 02:30,19,19.365,19.365,19.365,19.365,2
20170501|2016-09-19 09:00,19,19.475,19.475,19.475,19.475,1
20170501|2016-09-19 12:00,19,19.46,19.46,19.46,19.46,2
20170501|2016-09-20 07:00,20,19.425,19.425,19.425,19.425,1
20170501|2016-09-20 07:30,20,19.435,19.44,19.435,19.44,2
20170501|2016-09-21 08:00,21,19.85,19.85,19.85,19.85,1
20170501|2016-09-21 08:30,21,19.865,19.865,19.865,19.865,1
20170501|2016-09-21 10:00,21,20,20,20,20,1
20170501|2016-09-21 12:00,21,19.94,19.94,19.94,19.94,1
20170501|2016-09-21 13:00,21,19.895,19.895,19.895,19.895,1
20170501|2016-09-21 15:00,21,20.08,20.08,20.08,20.08,1
20170501|2016-09-22 06:30,22,20.125,20.125,20.125,20.125,1
20170501|2016-09-22 07:00,22,20.23,20.23,20.23,20.23,1
20170501|2016-09-22 12:00,22,20.275,20.29,20.275,20.29,15
20170501|2016-09-22 12:30,22,20.25,20.25,20.245,20.245,12
20170501|2016-09-23 08:00,23,20.115,20.115,20.11,20.11,2
20170501|2016-09-23 08:30,23,20.09,20.09,20.09,20.09,3
20170501|2016-09-23 09:30,23,20.055,20.055,20.055,20.055,1
20170501|2016-09-23 10:30,23,20.01,20.01,20.01,20.01,1
20170501|2016-09-23 12:00,23,20.015,20.015,20,20,3
20170501|2016-09-23 13:30,23,19.9,19.9,19.9,19.9,1
20170501|2016-09-26 05:30,26,19.72,19.72,19.72,19.72,1
20170501|2016-09-26 08:30,26,19.875,19.875,19.875,19.875,4
20170501|2016-09-26 13:30,26,19.67,19.67,19.67,19.67,1
20170501|2016-09-26 21:00,27,19.66,19.66,19.66,19.66,1
20170501|2016-09-27 07:00,27,19.62,19.62,19.62,19.62,1
20170501|2016-09-27 09:00,27,19.515,19.52,19.515,19.52,4
20170501|2016-09-27 10:30,27,19.35,19.35,19.35,19.35,6
20170501|2016-09-27 12:00,27,19.36,19.36,19.34,19.35,14
20170501|2016-09-27 13:00,27,19.375,19.375,19.375,19.375,3
20170501|2016-09-28 03:30,28,19.36,19.36,19.36,19.36,1
20170501|2016-09-28 08:00,28,19.335,19.335,19.335,19.335,1
20170501|2016-09-28 09:00,28,19.325,19.325,19.325,19.325,1
20170501|2016-09-28 12:00,28,19.305,19.305,19.305,19.305,1
20170501|2016-09-28 15:30,28,19.425,19.425,19.425,19.425,1
20170501|2016-09-30 07:30,30,19.635,19.65,19.635,19.65,2
20170501|2016-09-30 08:30,30,19.91,19.925,19.765,19.765,3
20170501|2016-09-30 12:00,30,19.375,19.405,19.375,19.405,5
20170501|2016-10-03 08:30,3,19.255,19.255,19.2,19.2,4
20170501|2016-10-03 12:00,3,19.075,19.075,19.015,19.015,3
20170501|2016-10-03 13:30,3,19.005,19.005,19.005,19.005,1
20170501|2016-10-03 17:00,4,19.105,19.105,19.105,19.105,1
20170501|2016-10-03 21:30,4,18.995,18.995,18.995,18.995,1
20170501|2016-10-03 22:30,4,19.05,19.05,19.05,19.05,1
20170501|2016-10-04 07:00,4,18.8,18.8,18.8,18.8,1
20170501|2016-10-04 08:00,4,18.745,18.745,18.745,18.745,1
20170501|2016-10-04 08:30,4,18.51,18.53,18.51,18.53,3
20170501|2016-10-04 09:30,4,18.455,18.455,18.455,18.455,1
20170501|2016-10-04 11:00,4,18.29,18.29,18.265,18.265,4
20170501|2016-10-04 12:00,4,17.96,17.96,17.96,17.96,2
20170501|2016-10-04 12:30,4,18.03,18.03,18.03,18.03,1
20170501|2016-10-04 14:30,4,18.04,18.04,18.04,18.04,1
20170501|2016-10-04 18:30,5,18,18,17.99,17.99,2
20170501|2016-10-05 07:00,5,18.16,18.16,18.16,18.16,1
20170501|2016-10-05 09:00,5,17.99,17.99,17.98,17.98,3
20170501|2016-10-05 12:00,5,17.785,17.88,17.785,17.88,4
20170501|2016-10-05 12:30,5,18.035,18.035,18.035,18.035,1
20170501|2016-10-06 07:00,6,17.83,17.83,17.83,17.83,1
20170501|2016-10-06 07:30,6,17.76,17.76,17.76,17.76,1
20170501|2016-10-06 08:00,6,17.71,17.71,17.66,17.66,3
20170501|2016-10-06 08:30,6,17.61,17.61,17.61,17.61,1
20170501|2016-10-06 11:00,6,17.55,17.55,17.55,17.55,1
20170501|2016-10-07 00:30,7,17.49,17.49,17.49,17.49,1
20170501|2016-10-07 07:00,7,17.545,17.545,17.505,17.505,3
20170501|2016-10-07 07:30,7,17.585,17.585,17.585,17.585,1
20170501|2016-10-07 08:30,7,17.725,17.74,17.725,17.74,2
20170501|2016-10-07 10:30,7,17.305,17.305,17.305,17.305,2
20170501|2016-10-07 12:00,7,17.6,17.6,17.6,17.6,1
20170501|2016-10-09 17:30,10,17.82,17.82,17.82,17.82,1
20170501|2016-10-10 07:00,10,17.885,17.885,17.845,17.845,2
20170501|2016-10-10 07:30,10,17.865,17.865,17.865,17.865,1
20170501|2016-10-10 10:00,10,17.845,17.845,17.845,17.845,1
20170501|2016-10-10 11:00,10,17.87,17.87,17.87,17.87,1
20170501|2016-10-11 03:00,11,17.875,17.875,17.875,17.875,1
20170501|2016-10-11 07:00,11,17.79,17.79,17.79,17.79,1
20170501|2016-10-11 08:00,11,17.745,17.745,17.745,17.745,1
20170501|2016-10-11 09:00,11,17.74,17.74,17.74,17.74,1
20170501|2016-10-11 09:30,11,17.73,17.73,17.72,17.73,3
20170501|2016-10-12 07:00,12,17.62,17.62,17.62,17.62,1
20170501|2016-10-12 08:00,12,17.675,17.675,17.675,17.675,1
20170501|2016-10-12 09:00,12,17.725,17.725,17.725,17.725,1
20170501|2016-10-12 09:30,12,17.67,17.67,17.67,17.67,1
20170501|2016-10-12 11:00,12,17.68,17.68,17.68,17.68,11
20170501|2016-10-12 12:00,12,17.685,17.685,17.685,17.685,1
20170501|2016-10-12 13:00,12,17.7,17.7,17.7,17.7,1
20170501|2016-10-13 07:00,13,17.69,17.69,17.69,17.69,1
20170501|2016-10-13 08:00,13,17.685,17.685,17.685,17.685,1
20170501|2016-10-14 07:00,14,17.62,17.62,17.62,17.62,1
20170501|2016-10-14 08:00,14,17.625,17.625,17.625,17.625,1
20170501|2016-10-17 07:00,17,17.63,17.63,17.63,17.63,1
20170501|2016-10-17 08:00,17,17.63,17.63,17.63,17.63,1
20170501|2016-10-17 14:00,17,17.65,17.65,17.65,17.65,1
20170501|2016-10-18 12:00,18,17.835,17.835,17.83,17.83,2
20170501|2016-10-18 20:30,19,17.84,17.84,17.84,17.84,5
20170501|2016-10-19 05:30,19,17.9,17.9,17.895,17.895,10
20170501|2016-10-19 08:00,19,17.905,17.905,17.905,17.905,1
20170501|2016-10-19 09:00,19,17.805,17.81,17.805,17.81,9
20170501|2016-10-19 10:00,19,17.9,17.9,17.9,17.9,1
20170501|2016-10-19 12:00,19,17.84,17.84,17.84,17.84,1
20170501|2016-10-20 05:00,20,17.845,17.845,17.835,17.835,2
20170501|2016-10-20 05:30,20,17.835,17.835,17.835,17.835,1
20170501|2016-10-20 07:30,20,17.815,17.815,17.815,17.815,1
20170501|2016-10-20 08:00,20,17.84,17.84,17.84,17.84,1
20170501|2016-10-20 09:00,20,17.7,17.71,17.7,17.71,4
20170501|2016-10-20 12:30,20,17.73,17.73,17.73,17.73,3
20170501|2016-10-21 05:00,21,17.68,17.68,17.68,17.68,1
20170501|2016-10-21 07:00,21,17.7,17.7,17.7,17.7,1
20170501|2016-10-21 08:00,21,17.685,17.685,17.685,17.685,1
20170501|2016-10-21 10:30,21,17.7,17.7,17.7,17.7,1
20170501|2016-10-24 05:30,24,17.805,17.805,17.805,17.805,1
20170501|2016-10-24 07:30,24,17.93,17.97,17.93,17.96,7
20170501|2016-10-24 08:00,24,17.98,17.98,17.975,17.975,2
20170501|2016-10-24 08:30,24,18.06,18.06,17.995,17.995,2
20170501|2016-10-24 09:00,24,17.83,17.83,17.83,17.83,1
20170501|2016-10-24 10:00,24,17.73,17.73,17.73,17.73,1
20170501|2016-10-24 13:30,24,17.775,17.775,17.775,17.775,1
20170501|2016-10-24 21:30,25,17.81,17.81,17.81,17.81,1
20170501|2016-10-25 04:00,25,17.97,17.97,17.97,17.97,1
20170501|2016-10-25 08:00,25,17.865,17.87,17.865,17.87,2
20170501|2016-10-25 08:30,25,17.86,17.86,17.86,17.86,1
20170501|2016-10-25 09:00,25,17.88,17.9,17.88,17.9,2
20170501|2016-10-25 12:00,25,17.96,17.96,17.96,17.96,1
20170501|2016-10-25 22:00,26,18.005,18.005,18.005,18.005,17
20170501|2016-10-25 22:30,26,18.01,18.01,18.01,18.01,7
20170501|2016-10-26 00:30,26,18.01,18.01,18.01,18.01,14
20170501|2016-10-26 02:00,26,17.98,17.98,17.98,17.98,7
20170501|2016-10-26 12:00,26,17.775,17.775,17.775,17.775,1
20170501|2016-10-27 07:00,27,17.85,17.85,17.85,17.85,1
20170501|2016-10-27 12:00,27,17.815,17.82,17.815,17.82,3
20170501|2016-10-27 20:30,28,17.8,17.8,17.8,17.8,1
20170501|2016-10-28 07:00,28,17.825,17.825,17.825,17.825,1
20170501|2016-10-28 08:00,28,17.875,17.875,17.875,17.875,1
20170501|2016-10-28 10:00,28,17.91,17.92,17.91,17.92,6
20170501|2016-10-28 10:30,28,17.83,17.83,17.83,17.83,1
20170501|2016-10-28 11:30,28,17.92,17.92,17.92,17.92,1
20170501|2016-10-28 12:00,28,17.98,17.99,17.98,17.99,3
20170501|2016-10-31 07:00,31,17.995,17.995,17.995,17.995,2
20170501|2016-10-31 08:00,31,18.01,18.01,18.01,18.01,1
20170501|2016-10-31 11:30,31,18,18,17.98,17.98,3
20170501|2016-10-31 12:00,31,17.985,17.985,17.985,17.985,1
20170501|2016-11-01 01:00,1,18.155,18.155,18.155,18.155,1
20170501|2016-11-01 05:00,1,18.265,18.305,18.265,18.305,2
20170501|2016-11-01 05:30,1,18.32,18.32,18.32,18.32,3
20170501|2016-11-01 06:30,1,18.43,18.43,18.43,18.43,1
20170501|2016-11-01 07:00,1,18.425,18.425,18.425,18.425,2
20170501|2016-11-01 08:30,1,18.535,18.535,18.535,18.535,4
20170501|2016-11-01 09:00,1,18.48,18.54,18.46,18.54,13
20170501|2016-11-01 11:00,1,18.595,18.595,18.595,18.595,1
20170501|2016-11-01 11:30,1,18.655,18.655,18.655,18.655,1
20170501|2016-11-01 12:00,1,18.595,18.6,18.56,18.56,5
20170501|2016-11-01 12:30,1,18.555,18.555,18.555,18.555,1
20170501|2016-11-01 13:00,1,18.595,18.62,18.595,18.62,2
20170501|2016-11-01 14:30,1,18.54,18.54,18.535,18.535,2
20170501|2016-11-02 08:00,2,18.765,18.765,18.765,18.765,1
20170501|2016-11-02 08:30,2,18.76,18.76,18.76,18.76,3
20170501|2016-11-02 09:30,2,18.8,18.8,18.8,18.8,1
20170501|2016-11-02 12:00,2,18.88,18.895,18.87,18.87,4
20170501|2016-11-02 13:00,2,18.84,18.885,18.83,18.83,12
20170501|2016-11-02 14:00,2,18.755,18.755,18.755,18.755,1
20170501|2016-11-02 14:30,2,18.73,18.73,18.73,18.73,10
20170501|2016-11-02 23:00,3,18.82,18.82,18.82,18.82,2
20170501|2016-11-03 01:00,3,18.715,18.715,18.705,18.705,31
20170501|2016-11-03 05:30,3,18.395,18.395,18.375,18.375,2
20170501|2016-11-03 06:00,3,18.28,18.28,18.28,18.28,1
20170501|2016-11-03 06:30,3,18.23,18.23,18.23,18.23,1
20170501|2016-11-03 07:30,3,18.31,18.335,18.31,18.335,5
20170501|2016-11-03 08:00,3,18.335,18.335,18.335,18.335,1
20170501|2016-11-03 08:30,3,18.38,18.38,18.38,18.38,1
20170501|2016-11-03 09:00,3,18.4,18.4,18.4,18.4,3
20170501|2016-11-03 10:00,3,18.42,18.42,18.42,18.42,1
20170501|2016-11-03 10:30,3,18.45,18.45,18.45,18.45,1
20170501|2016-11-03 12:00,3,18.595,18.62,18.595,18.615,7
20170501|2016-11-04 02:30,4,18.42,18.42,18.42,18.42,1
20170501|2016-11-04 05:30,4,18.52,18.52,18.51,18.51,2
20170501|2016-11-04 07:00,4,18.505,18.505,18.505,18.505,1
20170501|2016-11-04 08:00,4,18.58,18.58,18.58,18.58,1
20170501|2016-11-04 12:00,4,18.575,18.575,18.56,18.575,3
20170501|2016-11-04 14:00,4,18.58,18.58,18.58,18.58,5
20170501|2016-11-06 17:00,7,18.33,18.33,18.33,18.33,1
20170501|2016-11-07 03:30,7,18.39,18.39,18.38,18.38,2
20170501|2016-11-07 07:00,7,18.395,18.395,18.395,18.395,1
20170501|2016-11-07 08:00,7,18.39,18.39,18.39,18.39,1
20170501|2016-11-07 10:00,7,18.31,18.315,18.31,18.315,4
20170501|2016-11-07 11:00,7,18.2,18.2,18.2,18.2,1
20170501|2016-11-07 11:30,7,18.3,18.3,18.3,18.3,1
20170501|2016-11-07 12:00,7,18.35,18.36,18.345,18.355,7
20170501|2016-11-08 04:00,8,18.495,18.495,18.495,18.495,1
20170501|2016-11-08 09:00,8,18.72,18.72,18.72,18.72,2
20170501|2016-11-08 09:30,8,18.81,18.83,18.72,18.72,4
20170501|2016-11-08 10:00,8,18.735,18.735,18.675,18.705,4
20170501|2016-11-08 10:30,8,18.54,18.56,18.54,18.56,3
20170501|2016-11-08 11:30,8,18.655,18.655,18.655,18.655,5
20170501|2016-11-08 12:00,8,18.585,18.585,18.545,18.55,5
20170501|2016-11-08 12:30,8,18.53,18.53,18.53,18.53,1
20170501|2016-11-08 15:00,8,18.53,18.53,18.53,18.53,2
20170501|2016-11-08 23:30,9,19.055,19.065,19.055,19.065,60
20170501|2016-11-09 00:00,9,19.025,19.055,19.02,19.035,15
20170501|2016-11-09 00:30,9,19.035,19.035,19.035,19.035,1
20170501|2016-11-09 01:00,9,18.94,18.94,18.94,18.94,2
20170501|2016-11-09 02:00,9,18.715,18.715,18.715,18.715,5
20170501|2016-11-09 02:30,9,18.8,18.8,18.8,18.8,1
20170501|2016-11-09 03:00,9,18.84,18.84,18.84,18.84,1
20170501|2016-11-09 04:00,9,18.83,18.83,18.83,18.83,7
20170501|2016-11-09 04:30,9,18.895,18.895,18.885,18.885,2
20170501|2016-11-09 05:00,9,18.955,18.955,18.955,18.955,1
20170501|2016-11-09 07:30,9,18.98,18.98,18.98,18.98,1
20170501|2016-11-09 08:00,9,18.975,19.015,18.975,19.015,2
20170501|2016-11-09 09:30,9,18.805,18.895,18.79,18.895,16
20170501|2016-11-09 10:00,9,18.915,18.935,18.89,18.915,9
20170501|2016-11-09 10:30,9,18.845,18.85,18.825,18.85,6
20170501|2016-11-09 11:00,9,18.865,18.865,18.68,18.68,26
20170501|2016-11-09 12:00,9,18.575,18.58,18.56,18.56,12
20170501|2016-11-10 07:00,10,18.73,18.76,18.73,18.76,2
20170501|2016-11-10 08:00,10,18.715,18.8,18.715,18.8,10
20170501|2016-11-10 08:30,10,18.67,18.67,18.67,18.67,4
20170501|2016-11-10 09:00,10,18.675,18.675,18.605,18.615,3
20170501|2016-11-10 09:30,10,18.755,18.755,18.755,18.755,1
20170501|2016-11-10 10:00,10,18.77,18.77,18.71,18.74,19
20170501|2016-11-10 11:30,10,18.88,18.885,18.875,18.88,5
20170501|2016-11-10 12:00,10,18.88,18.935,18.88,18.935,3
20170501|2016-11-10 12:30,10,18.89,18.89,18.89,18.89,1
20170501|2016-11-10 13:30,10,18.825,18.825,18.745,18.745,5
20170501|2016-11-10 14:30,10,18.71,18.71,18.71,18.71,1
20170501|2016-11-10 17:00,11,18.8,18.8,18.8,18.8,1
20170501|2016-11-10 18:00,11,18.81,18.81,18.81,18.81,5
20170501|2016-11-11 00:30,11,18.815,18.94,18.815,18.94,2
20170501|2016-11-11 07:00,11,18.785,18.895,18.785,18.88,47
20170501|2016-11-11 07:30,11,18.8,18.8,18.8,18.8,1
20170501|2016-11-11 08:30,11,18.49,18.49,18.305,18.305,7
20170501|2016-11-11 09:00,11,18.15,18.205,18.05,18.05,7
20170501|2016-11-11 09:30,11,18.01,18.045,18.01,18.03,3
20170501|2016-11-11 10:00,11,17.93,17.93,17.565,17.655,32
20170501|2016-11-11 10:30,11,17.75,17.845,17.75,17.83,6
20170501|2016-11-11 11:00,11,17.765,17.765,17.765,17.765,1
20170501|2016-11-11 12:00,11,17.605,17.605,17.49,17.51,34
20170501|2016-11-11 12:30,11,17.5,17.5,17.365,17.43,4
20170501|2016-11-11 14:00,11,17.445,17.485,17.445,17.48,5
20170501|2016-11-13 17:00,14,17.61,17.61,17.61,17.61,1
20170501|2016-11-13 18:00,14,17.49,17.49,17.49,17.49,1
20170501|2016-11-13 19:00,14,17.205,17.205,17.205,17.205,1
20170501|2016-11-13 19:30,14,17.34,17.34,17.34,17.34,1
20170501|2016-11-13 20:00,14,17.365,17.365,17.365,17.365,1
20170501|2016-11-13 23:00,14,17.3,17.3,17.3,17.3,1
20170501|2016-11-14 03:00,14,17.45,17.45,17.435,17.435,5
20170501|2016-11-14 04:00,14,17.28,17.38,17.225,17.375,15
20170501|2016-11-14 04:30,14,17.36,17.4,17.36,17.4,4
20170501|2016-11-14 07:00,14,17.315,17.385,17.31,17.385,6
20170501|2016-11-14 08:00,14,17.2,17.22,17.18,17.2,4
20170501|2016-11-14 08:30,14,17.165,17.165,17,17,7
20170501|2016-11-14 09:00,14,16.92,16.92,16.92,16.92,3
20170501|2016-11-14 09:30,14,16.9,16.93,16.88,16.88,9
20170501|2016-11-14 10:00,14,16.875,16.91,16.785,16.91,10
20170501|2016-11-14 10:30,14,16.965,17.005,16.965,17.005,10
20170501|2016-11-14 11:00,14,17.01,17.01,17.01,17.01,1
20170501|2016-11-14 12:00,14,17.055,17.055,17.045,17.045,5
20170501|2016-11-14 12:30,14,16.985,16.985,16.985,16.985,1
20170501|2016-11-14 13:00,14,17.01,17.01,17.01,17.01,1
20170501|2016-11-14 14:30,14,17,17,17,17,2
20170501|2016-11-14 15:30,14,17.05,17.05,17.05,17.05,1
20170501|2016-11-14 19:00,15,17.22,17.225,17.215,17.22,31
20170501|2016-11-14 23:30,15,17.115,17.115,17.115,17.115,4
20170501|2016-11-15 00:30,15,17.15,17.16,17.15,17.16,2
20170501|2016-11-15 01:30,15,17.14,17.14,17.14,17.14,1
20170501|2016-11-15 05:30,15,17.145,17.145,17.145,17.145,1
20170501|2016-11-15 06:00,15,17.13,17.13,17.115,17.115,2
20170501|2016-11-15 07:00,15,17.075,17.075,17.075,17.075,2
20170501|2016-11-15 09:00,15,17.185,17.185,17.185,17.185,1
20170501|2016-11-15 09:30,15,17.23,17.23,17.2,17.23,4
20170501|2016-11-15 10:00,15,17.19,17.235,17.19,17.235,2
20170501|2016-11-15 12:00,15,17.22,17.225,17.195,17.195,27
20170501|2016-11-15 12:30,15,17.15,17.15,17.15,17.15,1
20170501|2016-11-15 13:00,15,17.15,17.15,17.15,17.15,1
20170501|2016-11-15 14:00,15,17.195,17.195,17.195,17.195,1
20170501|2016-11-15 20:00,16,17.385,17.385,17.385,17.385,1
20170501|2016-11-15 22:00,16,17.33,17.33,17.33,17.33,1
20170501|2016-11-16 07:00,16,17.17,17.17,17.17,17.17,1
20170501|2016-11-16 09:00,16,17.14,17.14,17.11,17.11,2
20170501|2016-11-16 09:30,16,17.035,17.06,17.035,17.06,3
20170501|2016-11-16 10:00,16,17.025,17.06,17.025,17.06,2
20170501|2016-11-16 12:30,16,17.09,17.09,17.085,17.085,3
20170501|2016-11-16 13:00,16,17.075,17.075,17.075,17.075,2
20170501|2016-11-17 03:30,17,17.2,17.2,17.2,17.2,1
20170501|2016-11-17 07:00,17,17.175,17.175,17.105,17.145,5
20170501|2016-11-17 07:30,17,17.05,17.05,17.05,17.05,4
20170501|2016-11-17 08:00,17,17.14,17.155,17.14,17.155,4
20170501|2016-11-17 08:30,17,17.12,17.12,17.12,17.12,2
20170501|2016-11-17 09:00,17,17.18,17.18,17.18,17.18,1
20170501|2016-11-17 09:30,17,17.1,17.13,17.1,17.125,3
20170501|2016-11-17 10:00,17,17.19,17.2,17.145,17.145,9
20170501|2016-11-17 10:30,17,17.13,17.13,17.13,17.13,2
20170501|2016-11-17 11:30,17,17,17,17,17,2
20170501|2016-11-17 12:00,17,16.915,16.95,16.915,16.95,5
20170501|2016-11-17 12:30,17,16.9,16.9,16.8,16.8,2
20170501|2016-11-17 19:00,18,16.82,16.82,16.82,16.82,13
20170501|2016-11-18 06:30,18,16.76,16.79,16.73,16.79,6
20170501|2016-11-18 07:00,18,16.835,16.835,16.835,16.835,2
20170501|2016-11-18 07:30,18,16.835,16.835,16.795,16.795,3
20170501|2016-11-18 08:00,18,16.79,16.79,16.79,16.79,3
20170501|2016-11-18 08:30,18,16.815,16.83,16.815,16.83,4
20170501|2016-11-18 09:30,18,16.665,16.665,16.64,16.64,3
20170501|2016-11-18 10:00,18,16.655,16.655,16.65,16.65,2
20170501|2016-11-18 11:00,18,16.725,16.725,16.725,16.725,2
20170501|2016-11-18 12:00,18,16.78,16.78,16.78,16.78,1
20170501|2016-11-18 13:30,18,16.77,16.77,16.77,16.77,1
20170501|2016-11-20 22:30,21,16.79,16.79,16.79,16.79,1
20170501|2016-11-20 23:00,21,16.805,16.805,16.805,16.805,1
20170501|2016-11-21 02:00,21,16.88,16.88,16.88,16.88,1
20170501|2016-11-21 04:30,21,16.85,16.85,16.85,16.85,1
20170501|2016-11-21 05:00,21,16.84,16.84,16.84,16.84,1
20170501|2016-11-21 06:00,21,16.85,16.85,16.85,16.85,5
20170501|2016-11-21 07:00,21,16.845,16.85,16.77,16.77,6
20170501|2016-11-21 07:30,21,16.79,16.79,16.79,16.79,1
20170501|2016-11-21 08:00,21,16.775,16.775,16.775,16.775,3
20170501|2016-11-21 08:30,21,16.77,16.84,16.755,16.785,17
20170501|2016-11-21 09:00,21,16.83,16.83,16.83,16.83,1
20170501|2016-11-21 09:30,21,16.78,16.8,16.755,16.755,24
20170501|2016-11-21 10:00,21,16.745,16.745,16.715,16.715,4
20170501|2016-11-21 10:30,21,16.71,16.71,16.705,16.705,2
20170501|2016-11-21 11:00,21,16.76,16.76,16.76,16.76,1
20170501|2016-11-21 11:30,21,16.74,16.74,16.73,16.73,3
20170501|2016-11-21 12:00,21,16.68,16.68,16.68,16.68,1
20170501|2016-11-21 12:30,21,16.71,16.71,16.71,16.71,3
20170501|2016-11-21 13:30,21,16.72,16.72,16.72,16.72,1
20170501|2016-11-21 14:00,21,16.755,16.755,16.755,16.755,1
20170501|2016-11-21 18:00,22,16.86,16.86,16.86,16.86,1
20170501|2016-11-21 20:00,22,16.97,16.97,16.97,16.97,10
20170501|2016-11-21 21:30,22,16.95,16.95,16.95,16.95,1
20170501|2016-11-21 22:00,22,16.945,16.945,16.945,16.945,1
20170501|2016-11-22 00:00,22,17.01,17.01,17,17,4
20170501|2016-11-22 02:00,22,16.945,16.945,16.945,16.945,1
20170501|2016-11-22 03:00,22,17.04,17.04,17.04,17.04,3
20170501|2016-11-22 04:30,22,16.975,16.975,16.975,16.975,1
20170501|2016-11-22 05:30,22,16.97,16.97,16.97,16.97,1
20170501|2016-11-22 07:00,22,16.905,16.905,16.905,16.905,2
20170501|2016-11-22 08:00,22,16.885,16.9,16.885,16.9,3
20170501|2016-11-22 08:30,22,16.9,16.9,16.9,16.9,1
20170501|2016-11-22 09:00,22,16.74,16.74,16.74,16.74,1
20170501|2016-11-22 09:30,22,16.705,16.77,16.705,16.76,19
20170501|2016-11-22 10:00,22,16.765,16.785,16.76,16.76,8
20170501|2016-11-22 10:30,22,16.81,16.81,16.81,16.81,1
20170501|2016-11-22 11:00,22,16.87,16.87,16.87,16.87,1
20170501|2016-11-22 12:00,22,16.84,16.84,16.795,16.8,8
20170501|2016-11-22 14:30,22,16.81,16.81,16.8,16.81,6
20170501|2016-11-22 17:00,23,16.81,16.81,16.81,16.81,1
20170501|2016-11-22 22:00,23,16.81,16.81,16.81,16.81,4
20170501|2016-11-23 03:00,23,16.805,16.805,16.8,16.8,4
20170501|2016-11-23 04:00,23,16.775,16.775,16.775,16.775,1
20170501|2016-11-23 06:00,23,16.725,16.725,16.725,16.725,1
20170501|2016-11-23 07:00,23,16.695,16.695,16.645,16.645,2
20170501|2016-11-23 07:30,23,16.575,16.575,16.5,16.5,12
20170501|2016-11-23 08:00,23,16.5,16.5,16.375,16.49,23
20170501|2016-11-23 08:30,23,16.405,16.405,16.405,16.405,1
20170501|2016-11-23 09:00,23,16.39,16.39,16.39,16.39,1
20170501|2016-11-23 09:30,23,16.325,16.4,16.325,16.4,7
20170501|2016-11-23 10:00,23,16.43,16.55,16.43,16.5,24
20170501|2016-11-23 11:00,23,16.54,16.54,16.54,16.54,1
20170501|2016-11-23 12:00,23,16.56,16.565,16.55,16.55,3
20170501|2016-11-23 12:30,23,16.565,16.565,16.565,16.565,2
20170501|2016-11-23 13:00,23,16.555,16.56,16.535,16.545,6
20170501|2016-11-23 13:30,23,16.535,16.535,16.535,16.535,7
20170501|2016-11-23 14:00,23,16.525,16.54,16.525,16.54,2
20170501|2016-11-23 14:30,23,16.495,16.51,16.495,16.51,5
20170501|2016-11-23 15:30,23,16.515,16.515,16.515,16.515,2
20170501|2016-11-23 17:00,25,16.555,16.555,16.535,16.535,3
20170501|2016-11-23 19:30,25,16.44,16.44,16.44,16.44,1
20170501|2016-11-23 22:00,25,16.43,16.44,16.43,16.44,8
20170501|2016-11-24 03:30,25,16.475,16.475,16.475,16.475,2
20170501|2016-11-24 07:00,25,16.46,16.47,16.46,16.47,2
20170501|2016-11-24 10:00,25,16.5,16.505,16.5,16.505,2
20170501|2016-11-24 11:30,25,16.43,16.43,16.43,16.43,1
20170501|2016-11-24 18:30,25,16.435,16.445,16.435,16.44,10
20170501|2016-11-24 19:30,25,16.355,16.355,16.355,16.355,1
20170501|2016-11-24 20:00,25,16.35,16.355,16.35,16.355,10
20170501|2016-11-24 21:00,25,16.385,16.405,16.375,16.405,4
20170501|2016-11-24 23:30,25,16.485,16.485,16.485,16.485,11
20170501|2016-11-25 01:30,25,16.555,16.555,16.555,16.555,1
20170501|2016-11-25 03:00,25,16.575,16.575,16.575,16.575,1
20170501|2016-11-25 04:00,25,16.595,16.595,16.595,16.595,1
20170501|2016-11-25 07:00,25,16.625,16.625,16.625,16.625,2
20170501|2016-11-25 07:30,25,16.61,16.61,16.605,16.605,3
20170501|2016-11-25 08:00,25,16.64,16.715,16.63,16.695,11
20170501|2016-11-25 09:00,25,16.62,16.635,16.61,16.625,26
20170501|2016-11-25 09:30,25,16.635,16.69,16.635,16.68,9
20170501|2016-11-25 10:00,25,16.67,16.67,16.65,16.65,8
20170501|2016-11-25 10:30,25,16.605,16.605,16.57,16.57,4
20170501|2016-11-25 11:00,25,16.615,16.615,16.615,16.615,3
20170501|2016-11-25 11:30,25,16.625,16.625,16.59,16.61,10
20170501|2016-11-25 12:00,25,16.645,16.645,16.645,16.645,3
20170501|2016-11-25 12:30,25,16.64,16.65,16.64,16.65,16
20170501|2016-11-27 20:30,28,16.985,16.99,16.985,16.99,11
20170501|2016-11-27 23:30,28,17.005,17.005,17.005,17.005,1
20170501|2016-11-28 01:00,28,16.925,16.925,16.925,16.925,2
20170501|2016-11-28 01:30,28,16.985,16.985,16.985,16.985,4
20170501|2016-11-28 02:30,28,16.945,16.945,16.945,16.945,2
20170501|2016-11-28 03:00,28,16.915,16.915,16.915,16.915,1
20170501|2016-11-28 04:30,28,16.8,16.815,16.8,16.815,2
20170501|2016-11-28 06:00,28,16.825,16.835,16.825,16.835,3
20170501|2016-11-28 06:30,28,16.815,16.815,16.775,16.775,3
20170501|2016-11-28 07:00,28,16.79,16.81,16.74,16.77,22
20170501|2016-11-28 07:30,28,16.785,16.785,16.74,16.74,5
20170501|2016-11-28 08:00,28,16.71,16.74,16.71,16.74,4
20170501|2016-11-28 08:30,28,16.7,16.73,16.615,16.685,81
20170501|2016-11-28 09:00,28,16.73,16.82,16.72,16.785,17
20170501|2016-11-28 09:30,28,16.805,16.81,16.76,16.805,10
20170501|2016-11-28 10:00,28,16.775,16.825,16.775,16.81,13
20170501|2016-11-28 12:00,28,16.755,16.755,16.735,16.75,23
20170501|2016-11-28 12:30,28,16.73,16.745,16.73,16.745,5
20170501|2016-11-28 13:00,28,16.775,16.775,16.75,16.75,2
20170501|2016-11-28 14:00,28,16.73,16.73,16.73,16.73,1
20170501|2016-11-28 18:30,29,16.78,16.78,16.78,16.78,1
20170501|2016-11-29 00:00,29,16.745,16.745,16.745,16.745,1
20170501|2016-11-29 03:00,29,16.645,16.645,16.645,16.645,10
20170501|2016-11-29 04:00,29,16.635,16.635,16.635,16.635,1
20170501|2016-11-29 05:30,29,16.7,16.7,16.7,16.7,1
20170501|2016-11-29 06:30,29,16.625,16.625,16.62,16.62,5
20170501|2016-11-29 07:00,29,16.61,16.61,16.61,16.61,7
20170501|2016-11-29 07:30,29,16.575,16.59,16.55,16.59,22
20170501|2016-11-29 08:00,29,16.545,16.6,16.545,16.6,7
20170501|2016-11-29 08:30,29,16.6,16.635,16.595,16.595,10
20170501|2016-11-29 09:00,29,16.58,16.69,16.58,16.665,23
20170501|2016-11-29 09:30,29,16.665,16.74,16.665,16.74,18
20170501|2016-11-29 10:00,29,16.695,16.695,16.655,16.665,12
20170501|2016-11-29 10:30,29,16.665,16.73,16.665,16.73,6
20170501|2016-11-29 11:00,29,16.735,16.79,16.735,16.77,14
20170501|2016-11-29 11:30,29,16.785,16.795,16.77,16.77,8
20170501|2016-11-29 12:00,29,16.82,16.845,16.805,16.815,23
20170501|2016-11-29 12:30,29,16.81,16.82,16.795,16.795,13
20170501|2016-11-29 13:30,29,16.795,16.795,16.795,16.795,2
20170501|2016-11-29 14:30,29,16.755,16.755,16.755,16.755,1
20170501|2016-11-29 18:30,30,16.76,16.76,16.76,16.76,3
20170501|2016-11-29 20:00,30,16.825,16.835,16.825,16.835,3
20170501|2016-11-29 23:00,30,16.755,16.755,16.755,16.755,2
20170501|2016-11-30 02:00,30,16.83,16.83,16.81,16.81,3
20170501|2016-11-30 02:30,30,16.86,16.86,16.86,16.86,1
20170501|2016-11-30 06:00,30,16.79,16.79,16.76,16.765,4
20170501|2016-11-30 07:30,30,16.815,16.86,16.8,16.86,30
20170501|2016-11-30 08:00,30,16.82,16.82,16.7,16.76,26
20170501|2016-11-30 08:30,30,16.755,16.755,16.71,16.72,12
20170501|2016-11-30 09:00,30,16.705,16.705,16.64,16.65,11
20170501|2016-11-30 09:30,30,16.67,16.76,16.67,16.715,47
20170501|2016-11-30 10:00,30,16.685,16.685,16.58,16.6,28
20170501|2016-11-30 10:30,30,16.585,16.635,16.585,16.62,27
20170501|2016-11-30 11:00,30,16.64,16.64,16.64,16.64,1
20170501|2016-11-30 11:30,30,16.605,16.635,16.605,16.63,15
20170501|2016-11-30 12:00,30,16.605,16.605,16.545,16.545,11
20170501|2016-11-30 12:30,30,16.595,16.635,16.59,16.635,5
20170501|2016-11-30 13:00,30,16.605,16.605,16.605,16.605,1
20170501|2016-11-30 13:30,30,16.64,16.64,16.64,16.64,1
20170501|2016-11-30 15:00,30,16.625,16.625,16.625,16.625,1
20170501|2016-11-30 18:30,1,16.515,16.525,16.51,16.525,3
20170501|2016-11-30 19:30,1,16.45,16.45,16.44,16.44,43
20170501|2016-12-01 02:00,1,16.62,16.62,16.62,16.62,1
20170501|2016-12-01 03:30,1,16.49,16.5,16.49,16.495,11
20170501|2016-12-01 04:30,1,16.475,16.475,16.475,16.475,2
20170501|2016-12-01 06:30,1,16.49,16.49,16.49,16.49,2
20170501|2016-12-01 07:00,1,16.53,16.56,16.53,16.54,12
20170501|2016-12-01 07:30,1,16.565,16.565,16.54,16.55,9
20170501|2016-12-01 08:00,1,16.57,16.57,16.48,16.48,26
20170501|2016-12-01 08:30,1,16.47,16.505,16.43,16.43,17
20170501|2016-12-01 09:00,1,16.42,16.555,16.42,16.53,18
20170501|2016-12-01 09:30,1,16.525,16.575,16.5,16.575,17
20170501|2016-12-01 10:00,1,16.58,16.64,16.57,16.62,29
20170501|2016-12-01 10:30,1,16.63,16.65,16.63,16.65,3
20170501|2016-12-01 11:00,1,16.59,16.595,16.555,16.555,9
20170501|2016-12-01 11:30,1,16.53,16.555,16.53,16.555,11
20170501|2016-12-01 12:00,1,16.575,16.59,16.505,16.59,31
20170501|2016-12-01 13:00,1,16.7,16.78,16.7,16.76,11
20170501|2016-12-01 17:00,2,16.67,16.67,16.67,16.67,1
20170501|2016-12-01 18:00,2,16.72,16.72,16.72,16.72,2
20170501|2016-12-01 23:30,2,16.67,16.67,16.665,16.665,2
20170501|2016-12-02 02:00,2,16.675,16.675,16.675,16.675,2
20170501|2016-12-02 05:00,2,16.5,16.5,16.49,16.49,2
20170501|2016-12-02 07:00,2,16.51,16.51,16.51,16.51,6
20170501|2016-12-02 07:30,2,16.575,16.615,16.47,16.535,17
20170501|2016-12-02 08:00,2,16.59,16.66,16.59,16.655,10
20170501|2016-12-02 08:30,2,16.655,16.745,16.655,16.745,27
20170501|2016-12-02 09:00,2,16.805,16.9,16.805,16.83,43
20170501|2016-12-02 09:30,2,16.83,16.83,16.795,16.795,27
20170501|2016-12-02 10:00,2,16.8,16.855,16.8,16.83,25
20170501|2016-12-02 10:30,2,16.805,16.84,16.805,16.84,3
20170501|2016-12-02 11:00,2,16.845,16.93,16.845,16.9,28
20170501|2016-12-02 11:30,2,16.9,16.905,16.875,16.875,10
20170501|2016-12-02 12:00,2,16.88,16.91,16.875,16.91,14
20170501|2016-12-02 12:30,2,16.85,16.85,16.85,16.85,3
20170501|2016-12-02 13:00,2,16.825,16.825,16.825,16.825,3
20170501|2016-12-02 13:30,2,16.785,16.785,16.785,16.785,2
20170501|2016-12-02 15:00,2,16.8,16.8,16.8,16.8,3
20170501|2016-12-04 17:00,5,17.08,17.08,17.08,17.08,4
20170501|2016-12-04 17:30,5,17.05,17.05,17.05,17.05,1
20170501|2016-12-04 18:30,5,16.92,16.92,16.915,16.915,4
20170501|2016-12-04 19:00,5,16.87,16.87,16.85,16.85,14
20170501|2016-12-04 21:00,5,16.84,16.84,16.84,16.84,1
20170501|2016-12-04 22:00,5,16.83,16.83,16.83,16.83,1
20170501|2016-12-05 02:30,5,16.66,16.66,16.66,16.66,3
20170501|2016-12-05 03:00,5,16.67,16.67,16.67,16.67,1
20170501|2016-12-05 05:00,5,16.675,16.68,16.675,16.68,3
20170501|2016-12-05 06:00,5,16.77,16.77,16.77,16.77,1
20170501|2016-12-05 06:30,5,16.785,16.785,16.785,16.785,1
20170501|2016-12-05 07:00,5,16.81,16.825,16.785,16.785,8
20170501|2016-12-05 07:30,5,16.705,16.73,16.705,16.725,10
20170501|2016-12-05 08:00,5,16.725,16.735,16.71,16.71,12
20170501|2016-12-05 08:30,5,16.755,16.76,16.72,16.735,31
20170501|2016-12-05 09:00,5,16.7,16.705,16.675,16.685,20
20170501|2016-12-05 09:30,5,16.685,16.775,16.685,16.775,32
20170501|2016-12-05 10:00,5,16.79,16.81,16.77,16.81,9
20170501|2016-12-05 10:30,5,16.835,16.865,16.835,16.84,18
20170501|2016-12-05 11:00,5,16.83,16.855,16.83,16.855,7
20170501|2016-12-05 11:30,5,16.865,16.975,16.865,16.96,40
20170501|2016-12-05 12:00,5,16.94,16.98,16.94,16.97,14
20170501|2016-12-05 12:30,5,16.935,16.935,16.88,16.88,8
20170501|2016-12-05 14:00,5,16.855,16.855,16.855,16.855,2
20170501|2016-12-05 20:30,6,16.975,16.985,16.975,16.98,4
20170501|2016-12-06 00:30,6,16.9,16.9,16.9,16.9,1
20170501|2016-12-06 01:00,6,16.89,16.895,16.89,16.89,6
20170501|2016-12-06 03:00,6,16.935,16.935,16.93,16.93,3
20170501|2016-12-06 04:00,6,16.925,16.935,16.925,16.935,2
20170501|2016-12-06 04:30,6,16.93,16.93,16.93,16.93,1
20170501|2016-12-06 05:00,6,16.94,16.94,16.94,16.94,2
20170501|2016-12-06 05:30,6,16.91,16.915,16.91,16.915,3
20170501|2016-12-06 06:30,6,16.995,16.995,16.99,16.99,3
20170501|2016-12-06 07:30,6,16.99,16.99,16.895,16.905,14
20170501|2016-12-06 08:00,6,16.88,16.88,16.815,16.84,9
20170501|2016-12-06 08:30,6,16.85,16.96,16.85,16.96,34
20170501|2016-12-06 09:00,6,16.915,16.955,16.9,16.955,16
20170501|2016-12-06 09:30,6,16.985,16.995,16.97,16.98,11
20170501|2016-12-06 10:00,6,16.95,16.95,16.95,16.95,2
20170501|2016-12-06 10:30,6,16.92,16.92,16.9,16.9,20
20170501|2016-12-06 11:00,6,16.895,16.895,16.855,16.875,17
20170501|2016-12-06 11:30,6,16.855,16.855,16.855,16.855,3
20170501|2016-12-06 12:00,6,16.855,16.885,16.845,16.855,50
20170501|2016-12-06 12:30,6,16.84,16.84,16.84,16.84,4
20170501|2016-12-06 15:30,6,16.835,16.835,16.835,16.835,3
20170501|2016-12-07 00:00,7,16.795,16.795,16.785,16.785,4
20170501|2016-12-07 03:00,7,16.885,16.885,16.885,16.885,1
20170501|2016-12-07 06:30,7,16.91,16.91,16.9,16.9,4
20170501|2016-12-07 07:30,7,16.895,17.15,16.895,17.13,45
20170501|2016-12-07 08:00,7,17.145,17.225,17.14,17.2,138
20170501|2016-12-07 08:30,7,17.175,17.325,17.175,17.315,119
20170501|2016-12-07 09:00,7,17.305,17.31,17.24,17.25,33
20170501|2016-12-07 09:30,7,17.265,17.265,17.2,17.235,17
20170501|2016-12-07 10:00,7,17.26,17.29,17.25,17.275,23
20170501|2016-12-07 11:00,7,17.29,17.29,17.29,17.29,1
20170501|2016-12-07 11:30,7,17.335,17.335,17.335,17.335,1
20170501|2016-12-07 12:00,7,17.355,17.36,17.315,17.35,69
20170501|2016-12-07 12:30,7,17.33,17.33,17.285,17.285,4
20170501|2016-12-07 13:00,7,17.285,17.29,17.285,17.29,3
20170501|2016-12-07 13:30,7,17.285,17.285,17.285,17.285,3
20170501|2016-12-07 14:30,7,17.25,17.25,17.25,17.25,1
20170501|2016-12-07 15:00,7,17.245,17.245,17.22,17.22,9
20170501|2016-12-07 15:30,7,17.25,17.25,17.25,17.25,1
20170501|2016-12-07 17:00,8,17.275,17.275,17.275,17.275,1
20170501|2016-12-07 17:30,8,17.28,17.28,17.28,17.28,1
20170501|2016-12-07 20:00,8,17.285,17.285,17.285,17.285,1
20170501|2016-12-07 20:30,8,17.305,17.305,17.3,17.3,3
20170501|2016-12-07 21:00,8,17.315,17.315,17.31,17.31,6
20170501|2016-12-07 22:00,8,17.3,17.3,17.3,17.3,1
20170501|2016-12-07 22:30,8,17.29,17.29,17.29,17.29,2
20170501|2016-12-08 00:00,8,17.285,17.285,17.285,17.285,1
20170501|2016-12-08 00:30,8,17.255,17.255,17.255,17.255,1
20170501|2016-12-08 01:00,8,17.26,17.26,17.26,17.26,1
20170501|2016-12-08 02:00,8,17.25,17.25,17.205,17.205,2
20170501|2016-12-08 02:30,8,17.225,17.225,17.225,17.225,1
20170501|2016-12-08 03:30,8,17.215,17.255,17.215,17.255,2
20170501|2016-12-08 06:30,8,17.235,17.235,17.19,17.195,8
20170501|2016-12-08 07:00,8,17.16,17.195,17.16,17.185,11
20170501|2016-12-08 07:30,8,17.205,17.215,17.115,17.185,45
20170501|2016-12-08 08:00,8,17.215,17.245,17.14,17.16,15
20170501|2016-12-08 08:30,8,17.165,17.175,17.125,17.125,26
20170501|2016-12-08 09:00,8,17.115,17.13,17.09,17.13,15
20170501|2016-12-08 09:30,8,17.165,17.165,17.135,17.135,5
20170501|2016-12-08 10:00,8,17.165,17.175,17.155,17.175,11
20170501|2016-12-08 11:00,8,17.2,17.2,17.165,17.17,10
20170501|2016-12-08 12:00,8,17.175,17.175,17.135,17.135,35
20170501|2016-12-08 12:30,8,17.13,17.13,17.12,17.13,7
20170501|2016-12-08 13:00,8,17.13,17.13,17.13,17.13,8
20170501|2016-12-08 13:30,8,17.14,17.14,17.13,17.13,7
20170501|2016-12-08 14:00,8,17.125,17.125,17.125,17.125,1
20170501|2016-12-08 15:00,8,17.125,17.125,17.125,17.125,1
20170501|2016-12-08 15:30,8,17.135,17.135,17.135,17.135,5
20170501|2016-12-08 17:00,9,17.13,17.14,17.13,17.14,3
20170501|2016-12-08 17:30,9,17.13,17.145,17.13,17.145,3
20170501|2016-12-08 18:00,9,17.08,17.08,17.08,17.08,5
20170501|2016-12-08 20:30,9,17.065,17.065,17.065,17.065,1
20170501|2016-12-08 22:30,9,17.065,17.065,17.065,17.065,1
20170501|2016-12-08 23:30,9,17.095,17.095,17.095,17.095,1
20170501|2016-12-09 00:00,9,17.105,17.105,17.105,17.105,1
20170501|2016-12-09 02:00,9,17.095,17.095,17.075,17.075,3
20170501|2016-12-09 02:30,9,17.105,17.105,17.105,17.105,1
20170501|2016-12-09 03:00,9,17.16,17.21,17.16,17.195,11
20170501|2016-12-09 03:30,9,17.225,17.225,17.185,17.2,7
20170501|2016-12-09 04:00,9,17.22,17.22,17.2,17.2,2
20170501|2016-12-09 04:30,9,17.195,17.195,17.195,17.195,1
20170501|2016-12-09 05:00,9,17.21,17.225,17.21,17.225,2
20170501|2016-12-09 05:30,9,17.225,17.225,17.105,17.105,4
20170501|2016-12-09 07:00,9,17.075,17.215,17.075,17.215,29
20170501|2016-12-09 07:30,9,17.235,17.235,17.165,17.175,10
20170501|2016-12-09 08:00,9,17.17,17.17,17.125,17.145,13
20170501|2016-12-09 08:30,9,17.175,17.175,17.15,17.16,9
20170501|2016-12-09 09:00,9,17.135,17.135,17.035,17.04,24
20170501|2016-12-09 09:30,9,17.05,17.075,17.035,17.045,18
20170501|2016-12-09 10:00,9,17.055,17.055,17.055,17.055,1
20170501|2016-12-09 11:00,9,17.055,17.055,16.95,16.965,35
20170501|2016-12-09 11:30,9,16.98,16.98,16.98,16.98,2
20170501|2016-12-09 12:00,9,17.01,17.035,17.01,17.025,32
20170501|2016-12-09 12:30,9,17.015,17.025,17.015,17.025,4
20170501|2016-12-09 13:00,9,17.03,17.03,16.99,16.99,2
20170501|2016-12-09 13:30,9,16.98,16.98,16.98,16.98,5
20170501|2016-12-09 15:00,9,16.97,16.97,16.97,16.97,4
20170501|2016-12-09 15:30,9,17.01,17.015,16.97,16.97,20
20170501|2016-12-11 18:30,12,16.93,16.93,16.91,16.91,6
20170501|2016-12-11 19:00,12,16.98,16.98,16.98,16.98,5
20170501|2016-12-11 19:30,12,16.99,16.99,16.99,16.99,10
20170501|2016-12-11 20:00,12,17,17.015,17,17,19
20170501|2016-12-11 20:30,12,17.015,17.025,16.995,16.995,39
20170501|2016-12-11 21:00,12,17.03,17.03,17.03,17.03,1
20170501|2016-12-11 21:30,12,16.995,16.995,16.995,16.995,1
20170501|2016-12-11 23:30,12,16.97,16.97,16.97,16.97,1
20170501|2016-12-12 02:00,12,16.86,16.86,16.8,16.81,5
20170501|2016-12-12 03:00,12,16.85,16.865,16.85,16.865,2
20170501|2016-12-12 04:00,12,17.025,17.025,17.025,17.025,2
20170501|2016-12-12 04:30,12,16.99,17.045,16.99,17.045,3
20170501|2016-12-12 05:00,12,17.05,17.07,17.05,17.07,2
20170501|2016-12-12 05:30,12,17.045,17.045,17.03,17.03,2
20170501|2016-12-12 06:00,12,17.01,17.01,17.01,17.01,2
20170501|2016-12-12 06:30,12,17.005,17.01,17.005,17.005,3
20170501|2016-12-12 07:30,12,17.055,17.165,17.045,17.15,33
20170501|2016-12-12 08:00,12,17.15,17.315,17.14,17.275,51
20170501|2016-12-12 08:30,12,17.25,17.27,17.22,17.22,13
20170501|2016-12-12 09:00,12,17.205,17.245,17.205,17.245,12
20170501|2016-12-12 09:30,12,17.255,17.295,17.225,17.23,28
20170501|2016-12-12 10:00,12,17.195,17.205,17.175,17.205,14
20170501|2016-12-12 10:30,12,17.21,17.295,17.21,17.295,7
20170501|2016-12-12 11:00,12,17.3,17.3,17.28,17.28,5
20170501|2016-12-12 11:30,12,17.29,17.3,17.285,17.3,9
20170501|2016-12-12 12:00,12,17.26,17.265,17.245,17.245,72
20170501|2016-12-12 12:30,12,17.25,17.255,17.25,17.25,29
20170501|2016-12-12 13:30,12,17.225,17.225,17.225,17.225,17
20170501|2016-12-12 15:00,12,17.19,17.19,17.19,17.19,3
20170501|2016-12-12 15:30,12,17.205,17.205,17.205,17.205,1
20170501|2016-12-12 17:00,13,17.2,17.22,17.2,17.21,7
20170501|2016-12-12 18:00,13,17.2,17.2,17.2,17.2,1
20170501|2016-12-12 20:00,13,17.24,17.24,17.24,17.24,2
20170501|2016-12-13 00:30,13,17.195,17.21,17.19,17.21,3
20170501|2016-12-13 01:00,13,17.19,17.19,17.19,17.19,1
20170501|2016-12-13 02:00,13,17.205,17.205,17.205,17.205,1
20170501|2016-12-13 02:30,13,17.135,17.135,17.135,17.135,4
20170501|2016-12-13 07:00,13,17.245,17.275,17.24,17.245,13
20170501|2016-12-13 07:30,13,17.26,17.26,17.23,17.235,6
20170501|2016-12-13 08:00,13,17.235,17.235,17.185,17.2,15
20170501|2016-12-13 08:30,13,17.23,17.23,17.23,17.23,1
20170501|2016-12-13 09:00,13,17.095,17.1,16.89,16.925,70
20170501|2016-12-13 09:30,13,16.91,16.96,16.91,16.955,21
20170501|2016-12-13 10:00,13,16.97,17.06,16.97,17.025,14
20170501|2016-12-13 10:30,13,17.035,17.035,17.035,17.035,1
20170501|2016-12-13 11:00,13,16.96,16.96,16.96,16.96,3
20170501|2016-12-13 11:30,13,16.98,16.98,16.98,16.98,1
20170501|2016-12-13 12:00,13,17.06,17.06,17.03,17.03,5
20170501|2016-12-13 12:30,13,17.01,17.01,17.01,17.01,3
20170501|2016-12-13 13:00,13,16.975,16.975,16.97,16.97,3
20170501|2016-12-13 13:30,13,17.005,17.005,17,17,9
20170501|2016-12-13 14:30,13,17.03,17.03,17.03,17.03,1
20170501|2016-12-13 17:00,14,17.015,17.015,17.015,17.015,1
20170501|2016-12-14 01:00,14,17.125,17.145,17.11,17.145,11
20170501|2016-12-14 01:30,14,17.175,17.175,17.175,17.175,5
20170501|2016-12-14 02:00,14,17.2,17.2,17.2,17.2,2
20170501|2016-12-14 05:30,14,17.23,17.26,17.225,17.26,4
20170501|2016-12-14 06:00,14,17.225,17.24,17.22,17.24,15
20170501|2016-12-14 06:30,14,17.23,17.23,17.23,17.23,2
20170501|2016-12-14 07:00,14,17.16,17.16,17.095,17.095,6
20170501|2016-12-14 07:30,14,17.16,17.195,17.16,17.165,8
20170501|2016-12-14 08:00,14,17.19,17.27,17.175,17.24,41
20170501|2016-12-14 08:30,14,17.235,17.235,17.195,17.205,15
20170501|2016-12-14 09:00,14,17.22,17.32,17.22,17.265,29
20170501|2016-12-14 09:30,14,17.29,17.315,17.235,17.235,14
20170501|2016-12-14 10:00,14,17.225,17.275,17.225,17.275,6
20170501|2016-12-14 10:30,14,17.285,17.34,17.285,17.33,5
20170501|2016-12-14 11:00,14,17.3,17.31,17.3,17.31,2
20170501|2016-12-14 11:30,14,17.33,17.33,17.28,17.28,11
20170501|2016-12-14 12:00,14,17.25,17.285,17.215,17.285,16
20170501|2016-12-14 12:30,14,17.27,17.285,17.26,17.285,10
20170501|2016-12-14 13:00,14,17.135,17.19,17,17.02,12
20170501|2016-12-14 13:30,14,17.065,17.16,17.035,17.05,19
20170501|2016-12-14 14:00,14,17.06,17.06,16.995,16.995,16
20170501|2016-12-14 14:30,14,16.95,16.95,16.935,16.94,3
20170501|2016-12-14 15:30,14,16.935,16.95,16.935,16.95,2
20170501|2016-12-14 17:00,15,16.945,16.945,16.945,16.945,1
20170501|2016-12-14 18:00,15,16.81,16.81,16.81,16.81,1
20170501|2016-12-14 21:00,15,16.85,16.855,16.85,16.855,4
20170501|2016-12-14 22:00,15,17.005,17.005,17.005,17.005,1
20170501|2016-12-14 22:30,15,16.99,16.99,16.755,16.77,4
20170501|2016-12-14 23:30,15,16.88,16.88,16.88,16.88,1
20170501|2016-12-15 00:30,15,16.845,16.845,16.845,16.845,1
20170501|2016-12-15 01:00,15,16.835,16.835,16.835,16.835,1
20170501|2016-12-15 01:30,15,16.76,16.76,16.76,16.76,1
20170501|2016-12-15 02:00,15,16.705,16.705,16.61,16.61,10
20170501|2016-12-15 03:00,15,16.66,16.66,16.66,16.66,10
20170501|2016-12-15 04:00,15,16.63,16.63,16.56,16.56,3
20170501|2016-12-15 04:30,15,16.505,16.52,16.475,16.475,16
20170501|2016-12-15 05:00,15,16.41,16.41,16.26,16.26,6
20170501|2016-12-15 05:30,15,16.335,16.335,16.255,16.3,5
20170501|2016-12-15 06:00,15,16.25,16.29,16.205,16.29,12
20170501|2016-12-15 06:30,15,16.295,16.32,16.295,16.32,17
20170501|2016-12-15 07:00,15,16.225,16.225,16.02,16.095,76
20170501|2016-12-15 07:30,15,16.1,16.145,16.09,16.135,14
20170501|2016-12-15 08:00,15,16.155,16.195,16.14,16.145,19
20170501|2016-12-15 08:30,15,16.175,16.21,16.17,16.175,27
20170501|2016-12-15 09:00,15,16.155,16.195,16.135,16.135,27
20170501|2016-12-15 09:30,15,16.19,16.19,16.155,16.16,7
20170501|2016-12-15 10:00,15,16.14,16.14,16.08,16.08,11
20170501|2016-12-15 10:30,15,16.07,16.07,15.99,16.02,44
20170501|2016-12-15 11:00,15,16.02,16.05,16.02,16.05,6
20170501|2016-12-15 11:30,15,16.045,16.11,16.025,16.085,14
20170501|2016-12-15 12:00,15,16.055,16.06,16,16.02,16
20170501|2016-12-15 12:30,15,16.03,16.035,16.03,16.035,4
20170501|2016-12-15 13:00,15,16.085,16.125,16.085,16.125,8
20170501|2016-12-15 13:30,15,16.12,16.12,16.08,16.09,16
20170501|2016-12-15 15:30,15,16.06,16.06,16.06,16.06,1
20170501|2016-12-15 17:00,16,16.045,16.045,16.045,16.045,3
20170501|2016-12-15 18:30,16,16.115,16.115,16.115,16.115,1
20170501|2016-12-15 19:00,16,16.08,16.08,16.08,16.08,1
20170501|2016-12-15 19:30,16,16.095,16.11,16.08,16.11,133
20170501|2016-12-15 20:00,16,16.095,16.095,16.095,16.095,1
20170501|2016-12-15 20:30,16,16.12,16.13,16.12,16.13,2
20170501|2016-12-15 21:30,16,16.155,16.16,16.15,16.15,4
20170501|2016-12-15 23:30,16,16.175,16.195,16.175,16.195,3
20170501|2016-12-16 00:30,16,16.24,16.24,16.22,16.22,3
20170501|2016-12-16 01:30,16,16.215,16.215,16.215,16.215,1
20170501|2016-12-16 02:00,16,16.205,16.205,16.205,16.205,2
20170501|2016-12-16 03:30,16,16.245,16.27,16.245,16.27,2
20170501|2016-12-16 05:00,16,16.225,16.225,16.225,16.225,1
20170501|2016-12-16 06:30,16,16.175,16.175,16.175,16.175,1
20170501|2016-12-16 07:00,16,16.17,16.17,16.14,16.14,5
20170501|2016-12-16 07:30,16,16.16,16.17,16.145,16.17,10
20170501|2016-12-16 08:00,16,16.145,16.185,16.135,16.165,24
20170501|2016-12-16 08:30,16,16.155,16.155,16.075,16.075,42
20170501|2016-12-16 09:00,16,16.085,16.135,16.085,16.11,10
20170501|2016-12-16 09:30,16,16.1,16.1,16.06,16.06,4
20170501|2016-12-16 10:00,16,16.09,16.295,16.09,16.285,58
20170501|2016-12-16 10:30,16,16.3,16.355,16.245,16.315,35
20170501|2016-12-16 11:00,16,16.31,16.31,16.27,16.27,14
20170501|2016-12-16 11:30,16,16.295,16.31,16.295,16.31,11
20170501|2016-12-16 12:00,16,16.3,16.3,16.235,16.27,16
20170501|2016-12-16 12:30,16,16.29,16.29,16.26,16.26,3
20170501|2016-12-16 13:00,16,16.225,16.225,16.205,16.205,6
20170501|2016-12-16 13:30,16,16.18,16.18,16.175,16.175,6
20170501|2016-12-16 14:00,16,16.18,16.18,16.18,16.18,1
20170501|2016-12-18 19:00,19,16.3,16.31,16.3,16.31,5
20170501|2016-12-18 19:30,19,16.28,16.28,16.28,16.28,1
20170501|2016-12-18 20:30,19,16.23,16.23,16.23,16.23,1
20170501|2016-12-19 01:30,19,16.23,16.23,16.23,16.23,1
20170501|2016-12-19 04:00,19,16.15,16.15,16.15,16.15,1
20170501|2016-12-19 04:30,19,16.145,16.145,16.145,16.145,1
20170501|2016-12-19 06:00,19,16.11,16.11,16.11,16.11,1
20170501|2016-12-19 06:30,19,16.145,16.145,16.145,16.145,1
20170501|2016-12-19 07:00,19,16.16,16.195,16.16,16.19,14
20170501|2016-12-19 07:30,19,16.22,16.23,16.22,16.23,2
20170501|2016-12-19 08:00,19,16.19,16.195,16.15,16.195,20
20170501|2016-12-19 08:30,19,16.13,16.13,16.13,16.13,3
20170501|2016-12-19 09:00,19,16.115,16.115,16.115,16.115,2
20170501|2016-12-19 09:30,19,16.13,16.135,16.095,16.135,15
20170501|2016-12-19 10:00,19,16.135,16.155,16.11,16.15,23
20170501|2016-12-19 11:00,19,16.12,16.12,16.12,16.12,1
20170501|2016-12-19 11:30,19,16.115,16.12,16.115,16.12,24
20170501|2016-12-19 12:00,19,16.135,16.135,16.135,16.135,1
20170501|2016-12-19 13:00,19,16.04,16.06,16.04,16.06,2
20170501|2016-12-19 13:30,19,16.02,16.05,16.02,16.05,9
20170501|2016-12-19 14:00,19,16.065,16.065,16.065,16.065,1
20170501|2016-12-19 15:30,19,16.065,16.065,16.065,16.065,1
20170501|2016-12-19 20:30,20,16.155,16.155,16.155,16.155,1
20170501|2016-12-19 23:30,20,16.085,16.085,16.085,16.085,1
20170501|2016-12-20 00:00,20,15.99,15.99,15.98,15.98,9
20170501|2016-12-20 00:30,20,15.98,15.98,15.88,15.88,5
20170501|2016-12-20 01:00,20,15.95,15.98,15.95,15.98,3
20170501|2016-12-20 03:30,20,15.97,15.97,15.97,15.97,1
20170501|2016-12-20 04:30,20,15.975,15.975,15.975,15.975,1
20170501|2016-12-20 06:00,20,15.935,15.935,15.85,15.85,2
20170501|2016-12-20 06:30,20,15.85,15.855,15.85,15.855,3
20170501|2016-12-20 07:00,20,15.875,15.875,15.775,15.785,19
20170501|2016-12-20 07:30,20,15.765,15.82,15.765,15.81,9
20170501|2016-12-20 08:00,20,15.785,15.785,15.755,15.78,13
20170501|2016-12-20 08:30,20,15.765,15.83,15.755,15.805,9
20170501|2016-12-20 09:00,20,15.795,15.86,15.795,15.86,7
20170501|2016-12-20 09:30,20,15.845,15.86,15.805,15.85,16
20170501|2016-12-20 10:00,20,15.84,15.84,15.815,15.815,5
20170501|2016-12-20 10:30,20,15.905,15.985,15.9,15.98,24
20170501|2016-12-20 11:30,20,16.01,16.075,16.01,16.075,10
20170501|2016-12-20 12:00,20,16.09,16.18,16.09,16.155,44
20170501|2016-12-20 12:30,20,16.13,16.15,16.13,16.15,2
20170501|2016-12-20 13:00,20,16.15,16.15,16.15,16.15,1
20170501|2016-12-20 13:30,20,16.14,16.15,16.13,16.15,14
20170501|2016-12-20 15:00,20,16.17,16.175,16.17,16.175,3
20170501|2016-12-20 19:00,21,16.065,16.065,16.06,16.06,2
20170501|2016-12-20 19:30,21,16.12,16.12,16.12,16.12,1
20170501|2016-12-20 20:00,21,16.24,16.24,16.24,16.24,1
20170501|2016-12-20 22:30,21,16.275,16.275,16.275,16.275,1
20170501|2016-12-20 23:30,21,16.275,16.275,16.275,16.275,1
20170501|2016-12-21 00:00,21,16.215,16.265,16.215,16.265,4
20170501|2016-12-21 00:30,21,16.275,16.28,16.24,16.24,14
20170501|2016-12-21 01:00,21,16.235,16.25,16.235,16.25,2
20170501|2016-12-21 01:30,21,16.265,16.265,16.225,16.235,18
20170501|2016-12-21 02:00,21,16.245,16.245,16.18,16.195,82
20170501|2016-12-21 02:30,21,16.18,16.18,16.13,16.13,33
20170501|2016-12-21 03:00,21,16.13,16.13,16.12,16.12,4
20170501|2016-12-21 03:30,21,16.1,16.15,16.1,16.15,4
20170501|2016-12-21 06:00,21,16.145,16.145,16.145,16.145,1
20170501|2016-12-21 07:00,21,16.16,16.16,16.14,16.15,11
20170501|2016-12-21 07:30,21,16.17,16.225,16.17,16.22,20
20170501|2016-12-21 08:00,21,16.215,16.215,16.205,16.215,9
20170501|2016-12-21 08:30,21,16.2,16.2,16.11,16.115,22
20170501|2016-12-21 09:00,21,16.13,16.13,16.08,16.095,83
20170501|2016-12-21 09:30,21,16.095,16.12,16.035,16.04,42
20170501|2016-12-21 10:00,21,16.04,16.07,16.04,16.07,15
20170501|2016-12-21 10:30,21,16.055,16.055,16.02,16.035,10
20170501|2016-12-21 11:00,21,16.075,16.075,16.075,16.075,1
20170501|2016-12-21 12:00,21,16.045,16.045,16.04,16.04,2
20170501|2016-12-21 13:00,21,16.045,16.055,16.035,16.05,6
20170501|2016-12-21 13:30,21,16.065,16.07,16.05,16.05,25
20170501|2016-12-21 14:00,21,16.07,16.07,16.07,16.07,1
20170501|2016-12-21 15:30,21,16.03,16.03,16.03,16.03,1
20170501|2016-12-21 18:30,22,16.11,16.11,16.11,16.11,1
20170501|2016-12-21 19:30,22,16.095,16.095,16.095,16.095,1
20170501|2016-12-21 20:00,22,16.03,16.03,16.03,16.03,1
20170501|2016-12-21 20:30,22,16.03,16.03,16.03,16.03,10
20170501|2016-12-21 23:00,22,15.975,15.975,15.975,15.975,1
20170501|2016-12-22 00:00,22,15.93,15.96,15.93,15.96,2
20170501|2016-12-22 01:00,22,15.985,15.985,15.985,15.985,1
20170501|2016-12-22 01:30,22,15.975,15.975,15.975,15.975,1
20170501|2016-12-22 05:30,22,15.93,15.93,15.93,15.93,1
20170501|2016-12-22 07:00,22,15.93,15.93,15.93,15.93,13
20170501|2016-12-22 07:30,22,15.94,15.99,15.9,15.9,38
20170501|2016-12-22 08:00,22,15.92,15.955,15.92,15.955,6
20170501|2016-12-22 08:30,22,15.975,16.085,15.955,16.05,79
20170501|2016-12-22 09:00,22,16.065,16.125,16.04,16.055,34
20170501|2016-12-22 09:30,22,16.045,16.06,16.02,16.02,45
20170501|2016-12-22 10:00,22,16.025,16.025,16.01,16.025,18
20170501|2016-12-22 10:30,22,15.99,15.99,15.97,15.97,18
20170501|2016-12-22 11:00,22,15.945,15.965,15.92,15.92,5
20170501|2016-12-22 11:30,22,15.965,15.965,15.925,15.925,6
20170501|2016-12-22 12:00,22,15.935,15.945,15.92,15.92,11
20170501|2016-12-22 12:30,22,15.93,15.93,15.92,15.92,4
20170501|2016-12-22 13:00,22,15.91,15.925,15.9,15.9,9
20170501|2016-12-22 13:30,22,15.915,15.915,15.885,15.895,10
20170501|2016-12-22 14:00,22,15.91,15.91,15.91,15.91,4
20170501|2016-12-22 14:30,22,15.885,15.885,15.885,15.885,1
20170501|2016-12-22 20:00,23,15.915,15.93,15.915,15.93,2
20170501|2016-12-22 20:30,23,15.93,15.93,15.92,15.92,7
20170501|2016-12-22 21:00,23,15.915,15.915,15.915,15.915,7
20170501|2016-12-22 23:30,23,15.925,15.925,15.925,15.925,2
20170501|2016-12-23 00:00,23,15.94,15.94,15.94,15.94,1
20170501|2016-12-23 00:30,23,15.9,15.9,15.9,15.9,3
20170501|2016-12-23 01:00,23,15.88,15.88,15.88,15.88,4
20170501|2016-12-23 02:30,23,15.925,15.925,15.925,15.925,1
20170501|2016-12-23 03:00,23,15.925,15.925,15.925,15.925,1
20170501|2016-12-23 06:00,23,15.86,15.86,15.855,15.855,6
20170501|2016-12-23 06:30,23,15.87,15.89,15.835,15.89,30
20170501|2016-12-23 07:00,23,15.88,15.89,15.86,15.86,48
20170501|2016-12-23 07:30,23,15.905,15.905,15.835,15.835,16
20170501|2016-12-23 08:00,23,15.815,15.85,15.805,15.85,15
20170501|2016-12-23 08:30,23,15.865,15.89,15.825,15.89,39
20170501|2016-12-23 09:00,23,15.885,15.885,15.86,15.86,4
20170501|2016-12-23 09:30,23,15.865,15.865,15.86,15.86,3
20170501|2016-12-23 10:00,23,15.885,15.885,15.825,15.835,100
20170501|2016-12-23 10:30,23,15.835,15.84,15.82,15.82,17
20170501|2016-12-23 11:00,23,15.84,15.84,15.8,15.8,40
20170501|2016-12-23 11:30,23,15.82,15.82,15.82,15.82,13
20170501|2016-12-23 12:00,23,15.81,15.81,15.81,15.81,3
20170501|2016-12-23 13:30,23,15.835,15.845,15.835,15.84,5
20170501|2016-12-26 18:30,27,15.865,15.865,15.865,15.865,1
20170501|2016-12-26 19:00,27,15.855,15.855,15.855,15.855,1
20170501|2016-12-26 19:30,27,15.86,15.86,15.86,15.86,4
20170501|2016-12-26 21:00,27,15.915,15.915,15.915,15.915,1
20170501|2016-12-27 00:00,27,15.975,15.985,15.975,15.985,2
20170501|2016-12-27 01:00,27,16.01,16.01,16.01,16.01,1
20170501|2016-12-27 01:30,27,16.01,16.11,16.01,16.11,5
20170501|2016-12-27 02:00,27,16.07,16.07,16.07,16.07,1
20170501|2016-12-27 02:30,27,16.09,16.11,16.09,16.11,2
20170501|2016-12-27 03:00,27,16.14,16.14,16.12,16.12,4
20170501|2016-12-27 05:30,27,16.06,16.06,16.06,16.06,1
20170501|2016-12-27 06:00,27,16.1,16.1,16.1,16.1,18
20170501|2016-12-27 08:00,27,16.025,16.025,15.91,15.91,27
20170501|2016-12-27 08:30,27,15.915,15.93,15.895,15.93,7
20170501|2016-12-27 09:00,27,15.935,15.935,15.91,15.91,3
20170501|2016-12-27 09:30,27,15.955,15.97,15.955,15.955,3
20170501|2016-12-27 10:00,27,15.95,15.96,15.95,15.96,5
20170501|2016-12-27 10:30,27,15.95,15.95,15.94,15.94,3
20170501|2016-12-27 11:00,27,15.97,15.97,15.97,15.97,1
20170501|2016-12-27 11:30,27,15.99,15.995,15.99,15.995,4
20170501|2016-12-27 12:00,27,16.03,16.05,16.03,16.05,11
20170501|2016-12-27 12:30,27,16.03,16.04,16.03,16.04,4
20170501|2016-12-27 13:00,27,16.05,16.05,16.045,16.045,3
20170501|2016-12-27 13:30,27,16.065,16.065,16.06,16.06,7
20170501|2016-12-27 14:30,27,16.055,16.055,16.055,16.055,10
20170501|2016-12-27 15:30,27,16.08,16.08,16.08,16.08,3
20170501|2016-12-27 20:00,28,16.095,16.095,16.095,16.095,2
20170501|2016-12-27 20:30,28,16.095,16.095,16.09,16.09,3
20170501|2016-12-27 21:00,28,16.085,16.085,16.085,16.085,1
20170501|2016-12-27 23:30,28,16.11,16.12,16.11,16.12,2
20170501|2016-12-28 00:00,28,16.045,16.045,16.005,16.005,4
20170501|2016-12-28 01:00,28,16.005,16.005,16.005,16.005,2
20170501|2016-12-28 02:00,28,16.03,16.03,16.03,16.03,2
20170501|2016-12-28 04:00,28,16.005,16.005,16.005,16.005,1
20170501|2016-12-28 04:30,28,15.99,15.99,15.99,15.99,1
20170501|2016-12-28 06:00,28,15.965,15.98,15.96,15.98,3
20170501|2016-12-28 07:30,28,16,16,16,16,3
20170501|2016-12-28 08:00,28,16.025,16.025,16.015,16.015,3
20170501|2016-12-28 08:30,28,15.985,16.095,15.985,16.095,24
20170501|2016-12-28 09:00,28,16.045,16.085,16.04,16.04,7
20170501|2016-12-28 09:30,28,16.02,16.11,16.02,16.09,85
20170501|2016-12-28 10:00,28,16.095,16.12,16.095,16.1,10
20170501|2016-12-28 10:30,28,16.12,16.12,16.1,16.11,3
20170501|2016-12-28 11:00,28,16.11,16.11,16.035,16.04,3
20170501|2016-12-28 11:30,28,16.05,16.05,16.035,16.04,6
20170501|2016-12-28 12:00,28,16.09,16.11,16.085,16.085,8
20170501|2016-12-28 13:00,28,16.115,16.115,16.115,16.115,2
20170501|2016-12-28 13:30,28,16.095,16.105,16.095,16.105,8
20170501|2016-12-28 14:30,28,16.13,16.13,16.13,16.13,1
20170501|2016-12-28 17:00,29,16.125,16.125,16.125,16.125,1
20170501|2016-12-28 19:30,29,16.2,16.2,16.2,16.2,8
20170501|2016-12-28 21:30,29,16.235,16.255,16.235,16.255,3
20170501|2016-12-28 22:00,29,16.26,16.35,16.26,16.295,6
20170501|2016-12-28 22:30,29,16.295,16.295,16.295,16.295,1
20170501|2016-12-28 23:00,29,16.295,16.295,16.295,16.295,1
20170501|2016-12-29 00:00,29,16.26,16.26,16.26,16.26,3
20170501|2016-12-29 00:30,29,16.275,16.275,16.275,16.275,1
20170501|2016-12-29 02:00,29,16.25,16.25,16.25,16.25,1
20170501|2016-12-29 02:30,29,16.255,16.26,16.255,16.26,2
20170501|2016-12-29 03:00,29,16.23,16.23,16.23,16.23,1
20170501|2016-12-29 05:30,29,16.205,16.205,16.175,16.175,5
20170501|2016-12-29 07:30,29,16.145,16.175,16.145,16.175,2
20170501|2016-12-29 08:00,29,16.175,16.19,16.135,16.14,66
20170501|2016-12-29 08:30,29,16.12,16.155,16.11,16.135,24
20170501|2016-12-29 09:00,29,16.135,16.165,16.135,16.165,2
20170501|2016-12-29 09:30,29,16.125,16.18,16.105,16.18,12
20170501|2016-12-29 10:00,29,16.185,16.305,16.185,16.3,18
20170501|2016-12-29 10:30,29,16.305,16.305,16.28,16.305,17
20170501|2016-12-29 11:00,29,16.295,16.3,16.28,16.28,14
20170501|2016-12-29 11:30,29,16.26,16.26,16.23,16.23,29
20170501|2016-12-29 12:00,29,16.255,16.28,16.24,16.28,28
20170501|2016-12-29 12:30,29,16.26,16.265,16.26,16.265,12
20170501|2016-12-29 13:30,29,16.245,16.25,16.245,16.25,32
20170501|2016-12-29 14:00,29,16.245,16.245,16.245,16.245,4
20170501|2016-12-29 15:00,29,16.265,16.265,16.265,16.265,1
20170501|2016-12-29 18:00,30,16.32,16.32,16.32,16.32,1
20170501|2016-12-29 19:00,30,16.345,16.375,16.345,16.375,4
20170501|2016-12-30 00:00,30,16.325,16.325,16.325,16.325,1
20170501|2016-12-30 01:30,30,16.3,16.3,16.28,16.28,4
20170501|2016-12-30 02:30,30,16.305,16.305,16.305,16.305,2
20170501|2016-12-30 03:30,30,16.325,16.325,16.325,16.325,1
20170501|2016-12-30 04:00,30,16.35,16.35,16.35,16.35,1
20170501|2016-12-30 05:30,30,16.335,16.335,16.335,16.335,1
20170501|2016-12-30 06:00,30,16.33,16.33,16.33,16.33,1
20170501|2016-12-30 07:00,30,16.295,16.305,16.295,16.305,3
20170501|2016-12-30 07:30,30,16.29,16.29,16.255,16.275,26
20170501|2016-12-30 08:00,30,16.275,16.32,16.275,16.32,4
20170501|2016-12-30 08:30,30,16.31,16.345,16.31,16.325,8
20170501|2016-12-30 09:00,30,16.32,16.32,16.23,16.23,21
20170501|2016-12-30 09:30,30,16.235,16.245,16.2,16.2,20
20170501|2016-12-30 10:00,30,16.185,16.19,16.15,16.15,4
20170501|2016-12-30 10:30,30,16.135,16.165,16.135,16.165,4
20170501|2016-12-30 11:00,30,16.13,16.13,16.075,16.1,23
20170501|2016-12-30 11:30,30,16.09,16.1,15.94,15.97,76
20170501|2016-12-30 12:00,30,15.965,16.07,15.965,16.01,58
20170501|2016-12-30 12:30,30,16.015,16.015,16.015,16.015,1
20170501|2016-12-30 13:00,30,16.015,16.015,16.01,16.01,2
20170501|2016-12-30 13:30,30,16.01,16.01,16.01,16.01,7
20170501|2016-12-30 14:30,30,16.03,16.03,16.03,16.03,1
20170501|2016-12-30 15:00,30,16.04,16.04,16.035,16.035,2
20170501|2016-12-30 15:30,30,16.025,16.025,16.025,16.025,5
20170501|2017-01-02 19:00,3,16.095,16.17,16.095,16.17,33
20170501|2017-01-02 19:30,3,16.16,16.165,16.155,16.165,5
20170501|2017-01-02 20:00,3,16.17,16.18,16.165,16.18,3
20170501|2017-01-02 21:00,3,16.145,16.155,16.145,16.155,27
20170501|2017-01-02 21:30,3,16.17,16.17,16.165,16.165,11
20170501|2017-01-02 22:00,3,16.18,16.19,16.18,16.19,2
20170501|2017-01-03 01:00,3,16.155,16.155,16.115,16.115,3
20170501|2017-01-03 01:30,3,16.12,16.125,16.12,16.12,3
20170501|2017-01-03 02:00,3,16.125,16.125,16.125,16.125,1
20170501|2017-01-03 02:30,3,16.08,16.08,16.08,16.08,1
20170501|2017-01-03 03:00,3,16.085,16.085,16.085,16.085,1
20170501|2017-01-03 03:30,3,16.06,16.06,16.06,16.06,1
20170501|2017-01-03 04:00,3,16.025,16.03,16.025,16.03,5
20170501|2017-01-03 05:00,3,16.02,16.02,16.01,16.01,2
20170501|2017-01-03 05:30,3,16,16,16,16,27
20170501|2017-01-03 06:00,3,16.04,16.05,16.04,16.05,12
20170501|2017-01-03 07:00,3,16.095,16.135,16.095,16.115,13
20170501|2017-01-03 07:30,3,16.11,16.115,16.075,16.115,51
20170501|2017-01-03 08:00,3,16.1,16.125,16.035,16.125,61
20170501|2017-01-03 08:30,3,16.16,16.22,16.145,16.2,40
20170501|2017-01-03 09:00,3,16.15,16.295,16.135,16.29,38
20170501|2017-01-03 09:30,3,16.295,16.45,16.285,16.435,35
20170501|2017-01-03 10:00,3,16.465,16.54,16.455,16.54,46
20170501|2017-01-03 10:30,3,16.555,16.6,16.525,16.54,36
20170501|2017-01-03 11:00,3,16.555,16.555,16.495,16.505,10
20170501|2017-01-03 11:30,3,16.51,16.525,16.475,16.475,5
20170501|2017-01-03 12:00,3,16.485,16.485,16.45,16.465,43
20170501|2017-01-03 12:30,3,16.475,16.485,16.405,16.405,8
20170501|2017-01-03 13:00,3,16.44,16.44,16.405,16.43,10
20170501|2017-01-03 14:00,3,16.4,16.41,16.4,16.41,6
20170501|2017-01-03 17:00,4,16.41,16.41,16.41,16.41,1
20170501|2017-01-03 17:30,4,16.4,16.4,16.4,16.4,1
20170501|2017-01-03 18:00,4,16.365,16.365,16.365,16.365,1
20170501|2017-01-03 18:30,4,16.44,16.44,16.44,16.44,1
20170501|2017-01-03 19:00,4,16.46,16.46,16.455,16.46,13
20170501|2017-01-03 21:00,4,16.49,16.49,16.49,16.49,1
20170501|2017-01-03 22:30,4,16.485,16.485,16.485,16.485,1
20170501|2017-01-03 23:30,4,16.495,16.495,16.48,16.48,2
20170501|2017-01-04 00:30,4,16.515,16.515,16.515,16.515,1
20170501|2017-01-04 01:00,4,16.515,16.525,16.515,16.525,24
20170501|2017-01-04 02:00,4,16.5,16.54,16.5,16.54,3
20170501|2017-01-04 02:30,4,16.495,16.515,16.485,16.51,23
20170501|2017-01-04 03:00,4,16.555,16.56,16.55,16.55,23
20170501|2017-01-04 03:30,4,16.525,16.525,16.525,16.525,5
20170501|2017-01-04 04:00,4,16.495,16.5,16.495,16.5,2
20170501|2017-01-04 05:00,4,16.535,16.535,16.535,16.535,11
20170501|2017-01-04 06:30,4,16.49,16.5,16.49,16.5,7
20170501|2017-01-04 07:00,4,16.525,16.555,16.525,16.54,12
20170501|2017-01-04 07:30,4,16.52,16.52,16.485,16.485,12
20170501|2017-01-04 08:00,4,16.51,16.535,16.49,16.535,44
20170501|2017-01-04 08:30,4,16.5,16.525,16.44,16.495,17
20170501|2017-01-04 09:00,4,16.505,16.545,16.505,16.51,21
20170501|2017-01-04 09:30,4,16.505,16.53,16.49,16.495,37
20170501|2017-01-04 10:00,4,16.515,16.54,16.505,16.54,6
20170501|2017-01-04 10:30,4,16.545,16.56,16.535,16.56,4
20170501|2017-01-04 11:00,4,16.595,16.605,16.59,16.59,11
20170501|2017-01-04 11:30,4,16.615,16.615,16.58,16.58,17
20170501|2017-01-04 12:00,4,16.6,16.6,16.6,16.6,4
20170501|2017-01-04 12:30,4,16.58,16.58,16.575,16.575,2
20170501|2017-01-04 13:30,4,16.53,16.535,16.46,16.515,23
20170501|2017-01-04 14:00,4,16.52,16.52,16.52,16.52,1
20170501|2017-01-04 17:30,5,16.54,16.56,16.54,16.56,5
20170501|2017-01-04 18:00,5,16.625,16.625,16.625,16.625,1
20170501|2017-01-04 18:30,5,16.615,16.665,16.615,16.665,2
20170501|2017-01-04 19:00,5,16.68,16.68,16.64,16.64,4
20170501|2017-01-04 20:30,5,16.65,16.65,16.645,16.645,3
20170501|2017-01-04 21:00,5,16.66,16.66,16.66,16.66,4
20170501|2017-01-04 21:30,5,16.71,16.71,16.71,16.71,1
20170501|2017-01-04 22:00,5,16.695,16.695,16.695,16.695,1
20170501|2017-01-04 23:30,5,16.8,16.8,16.725,16.725,17
20170501|2017-01-05 00:00,5,16.75,16.75,16.75,16.75,2
20170501|2017-01-05 00:30,5,16.76,16.775,16.76,16.775,8
20170501|2017-01-05 01:00,5,16.76,16.76,16.75,16.755,3
20170501|2017-01-05 02:00,5,16.735,16.735,16.72,16.72,18
20170501|2017-01-05 02:30,5,16.715,16.715,16.675,16.675,21
20170501|2017-01-05 03:30,5,16.62,16.62,16.62,16.62,1
20170501|2017-01-05 04:30,5,16.68,16.68,16.68,16.68,10
20170501|2017-01-05 05:00,5,16.64,16.64,16.64,16.64,10
20170501|2017-01-05 05:30,5,16.66,16.665,16.65,16.655,43
20170501|2017-01-05 06:00,5,16.66,16.675,16.65,16.67,123
20170501|2017-01-05 06:30,5,16.68,16.68,16.66,16.66,49
20170501|2017-01-05 07:00,5,16.66,16.715,16.64,16.695,21
20170501|2017-01-05 07:30,5,16.655,16.7,16.645,16.655,29
20170501|2017-01-05 08:00,5,16.675,16.72,16.675,16.695,23
20170501|2017-01-05 08:30,5,16.715,16.74,16.7,16.7,16
20170501|2017-01-05 09:00,5,16.75,16.805,16.75,16.79,24
20170501|2017-01-05 09:30,5,16.795,16.805,16.74,16.79,14
20170501|2017-01-05 10:00,5,16.79,16.795,16.72,16.72,49
20170501|2017-01-05 10:30,5,16.745,16.765,16.695,16.72,59
20170501|2017-01-05 11:00,5,16.715,16.715,16.715,16.715,2
20170501|2017-01-05 11:30,5,16.7,16.735,16.7,16.735,4
20170501|2017-01-05 12:00,5,16.705,16.705,16.665,16.665,23
20170501|2017-01-05 12:30,5,16.65,16.655,16.62,16.655,6
20170501|2017-01-05 13:00,5,16.66,16.67,16.625,16.67,8
20170501|2017-01-05 13:30,5,16.67,16.675,16.67,16.675,4
20170501|2017-01-05 14:00,5,16.675,16.675,16.675,16.675,1
20170501|2017-01-05 14:30,5,16.685,16.685,16.685,16.685,4
20170501|2017-01-05 15:00,5,16.705,16.705,16.705,16.705,2
20170501|2017-01-05 17:00,6,16.695,16.695,16.69,16.695,3
20170501|2017-01-05 18:00,6,16.695,16.695,16.695,16.695,1
20170501|2017-01-05 18:30,6,16.725,16.74,16.725,16.74,2
20170501|2017-01-05 20:00,6,16.67,16.67,16.66,16.66,5
20170501|2017-01-05 22:00,6,16.67,16.67,16.67,16.67,10
20170501|2017-01-05 22:30,6,16.65,16.65,16.65,16.65,1
20170501|2017-01-05 23:00,6,16.505,16.505,16.495,16.495,2
20170501|2017-01-05 23:30,6,16.52,16.54,16.505,16.505,28
20170501|2017-01-06 00:00,6,16.51,16.51,16.51,16.51,1
20170501|2017-01-06 00:30,6,16.455,16.455,16.455,16.455,13
20170501|2017-01-06 01:30,6,16.485,16.535,16.485,16.535,3
20170501|2017-01-06 02:00,6,16.515,16.53,16.515,16.53,3
20170501|2017-01-06 02:30,6,16.56,16.58,16.56,16.58,2
20170501|2017-01-06 06:30,6,16.585,16.585,16.585,16.585,1
20170501|2017-01-06 07:00,6,16.635,16.635,16.605,16.605,5
20170501|2017-01-06 07:30,6,16.675,16.675,16.47,16.48,75
20170501|2017-01-06 08:00,6,16.485,16.535,16.465,16.505,50
20170501|2017-01-06 08:30,6,16.505,16.62,16.505,16.61,24
20170501|2017-01-06 09:00,6,16.57,16.61,16.57,16.57,23
20170501|2017-01-06 09:30,6,16.585,16.6,16.575,16.575,12
20170501|2017-01-06 10:00,6,16.56,16.56,16.51,16.515,8
20170501|2017-01-06 10:30,6,16.52,16.52,16.505,16.505,3
20170501|2017-01-06 11:00,6,16.55,16.555,16.545,16.545,6
20170501|2017-01-06 11:30,6,16.555,16.585,16.545,16.585,6
20170501|2017-01-06 12:00,6,16.56,16.58,16.56,16.57,49
20170501|2017-01-06 12:30,6,16.535,16.54,16.535,16.54,9
20170501|2017-01-06 13:00,6,16.505,16.545,16.505,16.545,2
20170501|2017-01-06 13:30,6,16.55,16.55,16.525,16.54,6
20170501|2017-01-06 14:30,6,16.565,16.565,16.565,16.565,3
20170501|2017-01-08 17:00,9,16.545,16.55,16.545,16.55,2
20170501|2017-01-08 18:00,9,16.625,16.625,16.625,16.625,1
20170501|2017-01-08 18:30,9,16.575,16.575,16.56,16.56,5
20170501|2017-01-08 19:00,9,16.585,16.585,16.53,16.53,4
20170501|2017-01-08 20:00,9,16.575,16.575,16.575,16.575,1
20170501|2017-01-08 22:30,9,16.56,16.56,16.56,16.56,2
20170501|2017-01-08 23:30,9,16.53,16.53,16.53,16.53,1
20170501|2017-01-09 01:00,9,16.545,16.565,16.535,16.555,32
20170501|2017-01-09 02:00,9,16.585,16.59,16.585,16.59,4
20170501|2017-01-09 03:00,9,16.6,16.64,16.595,16.64,13
20170501|2017-01-09 04:30,9,16.555,16.555,16.555,16.555,5
20170501|2017-01-09 05:00,9,16.6,16.6,16.595,16.595,2
20170501|2017-01-09 05:30,9,16.615,16.615,16.615,16.615,2
20170501|2017-01-09 07:00,9,16.655,16.655,16.655,16.655,3
20170501|2017-01-09 07:30,9,16.655,16.655,16.635,16.635,9
20170501|2017-01-09 08:00,9,16.65,16.66,16.63,16.655,12
20170501|2017-01-09 08:30,9,16.66,16.685,16.6,16.61,17
20170501|2017-01-09 09:00,9,16.605,16.65,16.605,16.625,35
20170501|2017-01-09 09:30,9,16.62,16.655,16.62,16.63,15
20170501|2017-01-09 10:00,9,16.68,16.775,16.68,16.75,21
20170501|2017-01-09 10:30,9,16.79,16.79,16.74,16.77,43
20170501|2017-01-09 11:00,9,16.76,16.76,16.715,16.72,12
20170501|2017-01-09 11:30,9,16.725,16.745,16.715,16.715,15
20170501|2017-01-09 12:00,9,16.71,16.75,16.71,16.735,19
20170501|2017-01-09 12:30,9,16.77,16.77,16.755,16.755,9
20170501|2017-01-09 13:00,9,16.745,16.745,16.745,16.745,8
20170501|2017-01-09 13:30,9,16.745,16.745,16.745,16.745,7
20170501|2017-01-09 14:00,9,16.705,16.705,16.705,16.705,4
20170501|2017-01-09 14:30,9,16.69,16.69,16.69,16.69,3
20170501|2017-01-09 17:00,10,16.68,16.68,16.68,16.68,1
20170501|2017-01-09 17:30,10,16.685,16.685,16.685,16.685,2
20170501|2017-01-09 19:00,10,16.655,16.69,16.65,16.68,79
20170501|2017-01-09 19:30,10,16.665,16.665,16.665,16.665,8
20170501|2017-01-09 23:30,10,16.735,16.735,16.735,16.735,10
20170501|2017-01-10 00:30,10,16.745,16.745,16.745,16.745,16
20170501|2017-01-10 01:00,10,16.715,16.72,16.715,16.72,4
20170501|2017-01-10 01:30,10,16.705,16.705,16.705,16.705,1
20170501|2017-01-10 02:00,10,16.705,16.725,16.705,16.725,2
20170501|2017-01-10 03:30,10,16.7,16.7,16.7,16.7,2
20170501|2017-01-10 04:00,10,16.68,16.68,16.675,16.675,2
20170501|2017-01-10 04:30,10,16.7,16.7,16.7,16.7,5
20170501|2017-01-10 05:30,10,16.69,16.69,16.69,16.69,1
20170501|2017-01-10 06:00,10,16.705,16.715,16.705,16.715,7
20170501|2017-01-10 07:00,10,16.685,16.695,16.675,16.675,10
20170501|2017-01-10 07:30,10,16.695,16.725,16.695,16.725,10
20170501|2017-01-10 08:00,10,16.705,16.765,16.705,16.765,19
20170501|2017-01-10 08:30,10,16.775,16.905,16.775,16.89,154
20170501|2017-01-10 09:00,10,16.91,16.915,16.87,16.9,53
20170501|2017-01-10 09:30,10,16.865,16.94,16.865,16.94,18
20170501|2017-01-10 10:00,10,16.945,16.975,16.925,16.97,113
20170501|2017-01-10 10:30,10,16.955,16.98,16.945,16.98,43
20170501|2017-01-10 11:00,10,17.005,17.005,16.875,16.89,80
20170501|2017-01-10 11:30,10,16.865,16.885,16.835,16.885,22
20170501|2017-01-10 12:00,10,16.895,16.92,16.89,16.9,31
20170501|2017-01-10 13:00,10,16.895,16.895,16.895,16.895,1
20170501|2017-01-10 13:30,10,16.905,16.91,16.905,16.91,9
20170501|2017-01-10 14:00,10,16.885,16.885,16.885,16.885,1
20170501|2017-01-10 14:30,10,16.905,16.905,16.905,16.905,2
20170501|2017-01-10 19:00,11,16.865,16.865,16.865,16.865,1
20170501|2017-01-10 19:30,11,16.905,16.905,16.905,16.905,9
20170501|2017-01-10 21:00,11,16.91,16.91,16.91,16.91,2
20170501|2017-01-10 23:00,11,16.92,16.92,16.915,16.915,3
20170501|2017-01-10 23:30,11,16.93,16.93,16.93,16.93,1
20170501|2017-01-11 00:30,11,16.95,16.95,16.95,16.95,1
20170501|2017-01-11 01:00,11,16.935,16.94,16.935,16.94,30
20170501|2017-01-11 01:30,11,16.9,16.9,16.9,16.9,1
20170501|2017-01-11 02:00,11,16.91,16.91,16.91,16.91,3
20170501|2017-01-11 02:30,11,16.92,16.92,16.92,16.92,20
20170501|2017-01-11 03:00,11,16.92,16.92,16.91,16.91,18
20170501|2017-01-11 04:00,11,16.885,16.885,16.885,16.885,1
20170501|2017-01-11 04:30,11,16.875,16.88,16.875,16.88,3
20170501|2017-01-11 05:00,11,16.87,16.87,16.865,16.865,4
20170501|2017-01-11 06:00,11,16.835,16.835,16.805,16.815,4
20170501|2017-01-11 07:00,11,16.84,16.845,16.835,16.835,27
20170501|2017-01-11 07:30,11,16.83,16.83,16.815,16.825,12
20170501|2017-01-11 08:00,11,16.815,16.815,16.705,16.715,133
20170501|2017-01-11 08:30,11,16.72,16.74,16.69,16.715,120
20170501|2017-01-11 09:00,11,16.7,16.7,16.625,16.65,65
20170501|2017-01-11 09:30,11,16.655,16.7,16.655,16.68,24
20170501|2017-01-11 10:00,11,16.67,16.77,16.64,16.76,75
20170501|2017-01-11 10:30,11,16.77,16.82,16.715,16.715,34
20170501|2017-01-11 11:00,11,16.73,16.78,16.675,16.72,31
20170501|2017-01-11 11:30,11,16.735,16.83,16.735,16.83,10
20170501|2017-01-11 12:00,11,16.835,16.94,16.835,16.9,61
20170501|2017-01-11 12:30,11,16.92,16.96,16.83,16.83,41
20170501|2017-01-11 13:00,11,16.835,16.835,16.83,16.83,2
20170501|2017-01-11 13:30,11,16.8,16.83,16.8,16.825,7
20170501|2017-01-11 14:30,11,16.835,16.835,16.835,16.835,6
20170501|2017-01-11 15:30,11,16.825,16.825,16.81,16.81,3
20170501|2017-01-11 19:00,12,16.87,16.87,16.87,16.87,13
20170501|2017-01-11 20:00,12,16.91,16.935,16.91,16.925,19
20170501|2017-01-11 22:00,12,16.915,16.915,16.91,16.91,19
20170501|2017-01-11 22:30,12,16.915,16.915,16.905,16.905,2
20170501|2017-01-11 23:00,12,16.905,16.905,16.9,16.9,30
20170501|2017-01-11 23:30,12,16.925,16.925,16.915,16.915,16
20170501|2017-01-12 00:00,12,16.925,16.925,16.92,16.92,2
20170501|2017-01-12 00:30,12,16.94,16.94,16.93,16.93,3
20170501|2017-01-12 01:00,12,16.95,16.95,16.95,16.95,1
20170501|2017-01-12 02:00,12,16.95,17.01,16.95,17.01,4
20170501|2017-01-12 02:30,12,17.02,17.055,17.01,17.025,5
20170501|2017-01-12 03:00,12,17.03,17.03,17,17,44
20170501|2017-01-12 03:30,12,17.035,17.035,17.035,17.035,1
20170501|2017-01-12 04:00,12,17.015,17.015,17.01,17.01,8
20170501|2017-01-12 04:30,12,17.025,17.025,17.025,17.025,1
20170501|2017-01-12 05:00,12,17,17,17,17,1
20170501|2017-01-12 05:30,12,16.99,17.01,16.99,17.01,8
20170501|2017-01-12 06:00,12,17,17.02,16.995,17.02,9
20170501|2017-01-12 06:30,12,17.005,17.005,16.995,16.995,3
20170501|2017-01-12 07:00,12,16.93,16.945,16.91,16.91,8
20170501|2017-01-12 07:30,12,16.93,16.935,16.885,16.935,9
20170501|2017-01-12 08:00,12,16.925,16.95,16.92,16.95,17
20170501|2017-01-12 08:30,12,16.965,17.025,16.955,17.025,16
20170501|2017-01-12 09:00,12,17.035,17.04,17.02,17.025,56
20170501|2017-01-12 09:30,12,16.985,16.99,16.96,16.99,12
20170501|2017-01-12 10:00,12,16.99,16.995,16.945,16.945,15
20170501|2017-01-12 10:30,12,16.935,16.935,16.875,16.875,44
20170501|2017-01-12 11:00,12,16.88,16.9,16.855,16.875,11
20170501|2017-01-12 11:30,12,16.865,16.865,16.865,16.865,4
20170501|2017-01-12 12:00,12,16.85,16.915,16.82,16.915,42
20170501|2017-01-12 12:30,12,16.9,16.915,16.9,16.91,7
20170501|2017-01-12 13:00,12,16.935,16.935,16.935,16.935,1
20170501|2017-01-12 13:30,12,16.89,16.89,16.89,16.89,6
20170501|2017-01-12 14:00,12,16.87,16.87,16.865,16.865,4
20170501|2017-01-12 14:30,12,16.855,16.88,16.85,16.86,8
20170501|2017-01-12 15:00,12,16.875,16.875,16.865,16.865,2
20170501|2017-01-12 15:30,12,16.845,16.845,16.845,16.845,1
20170501|2017-01-12 18:00,13,16.85,16.85,16.85,16.85,1
20170501|2017-01-12 19:00,13,16.825,16.825,16.825,16.825,1
20170501|2017-01-12 19:30,13,16.81,16.81,16.81,16.81,3
20170501|2017-01-12 20:00,13,16.79,16.8,16.79,16.8,2
20170501|2017-01-12 20:30,13,16.775,16.775,16.775,16.775,5
20170501|2017-01-12 21:00,13,16.785,16.785,16.785,16.785,5
20170501|2017-01-12 23:00,13,16.78,16.78,16.78,16.78,1
20170501|2017-01-12 23:30,13,16.75,16.75,16.75,16.75,1
20170501|2017-01-13 00:30,13,16.795,16.795,16.795,16.795,1
20170501|2017-01-13 01:30,13,16.83,16.84,16.83,16.84,3
20170501|2017-01-13 02:00,13,16.855,16.855,16.85,16.85,5
20170501|2017-01-13 03:00,13,16.84,16.87,16.82,16.865,19
20170501|2017-01-13 03:30,13,16.86,16.89,16.86,16.89,15
20170501|2017-01-13 04:30,13,16.89,16.9,16.865,16.9,8
20170501|2017-01-13 05:30,13,16.89,16.89,16.89,16.89,10
20170501|2017-01-13 06:30,13,16.85,16.87,16.85,16.87,8
20170501|2017-01-13 07:00,13,16.845,16.845,16.845,16.845,1
20170501|2017-01-13 07:30,13,16.825,16.855,16.79,16.82,26
20170501|2017-01-13 08:00,13,16.805,16.81,16.715,16.765,43
20170501|2017-01-13 08:30,13,16.77,16.77,16.68,16.685,32
20170501|2017-01-13 09:00,13,16.73,16.79,16.725,16.79,17
20170501|2017-01-13 09:30,13,16.8,16.845,16.8,16.815,10
20170501|2017-01-13 10:00,13,16.805,16.825,16.8,16.8,11
20170501|2017-01-13 10:30,13,16.82,16.87,16.82,16.855,30
20170501|2017-01-13 11:00,13,16.835,16.865,16.835,16.855,5
20170501|2017-01-13 11:30,13,16.84,16.84,16.84,16.84,1
20170501|2017-01-13 12:00,13,16.82,16.84,16.8,16.83,31
20170501|2017-01-13 13:30,13,16.86,16.89,16.86,16.875,5
20170501|2017-01-13 14:00,13,16.885,16.9,16.885,16.895,5
20170501|2017-01-13 14:30,13,16.89,16.895,16.89,16.895,4
20170501|2017-01-15 18:30,17,16.945,16.95,16.945,16.945,7
20170501|2017-01-15 19:30,17,16.915,16.915,16.91,16.91,5
20170501|2017-01-15 23:00,17,16.955,16.955,16.95,16.95,11
20170501|2017-01-16 00:00,17,16.96,16.985,16.96,16.985,3
20170501|2017-01-16 00:30,17,16.995,16.995,16.995,16.995,4
20170501|2017-01-16 01:30,17,16.955,16.955,16.955,16.955,1
20170501|2017-01-16 02:00,17,16.955,16.96,16.89,16.915,19
20170501|2017-01-16 02:30,17,16.91,16.91,16.91,16.91,20
20170501|2017-01-16 03:30,17,16.9,16.9,16.9,16.9,1
20170501|2017-01-16 04:00,17,16.925,16.93,16.925,16.93,2
20170501|2017-01-16 06:00,17,16.925,16.925,16.925,16.925,3
20170501|2017-01-16 06:30,17,16.915,16.915,16.905,16.905,2
20170501|2017-01-16 07:00,17,16.91,16.91,16.91,16.91,1
20170501|2017-01-16 07:30,17,16.88,16.88,16.88,16.88,1
20170501|2017-01-16 09:00,17,16.92,16.92,16.92,16.92,3
20170501|2017-01-16 09:30,17,16.915,16.915,16.915,16.915,1
20170501|2017-01-16 11:00,17,16.92,16.92,16.92,16.92,4
20170501|2017-01-16 11:30,17,16.91,16.91,16.885,16.885,2
20170501|2017-01-16 20:30,17,16.925,16.925,16.925,16.925,5
20170501|2017-01-16 21:00,17,16.91,16.91,16.91,16.91,6
20170501|2017-01-16 22:00,17,16.915,16.915,16.915,16.915,4
20170501|2017-01-16 22:30,17,16.96,16.96,16.96,16.96,1
20170501|2017-01-16 23:00,17,16.965,16.965,16.965,16.965,1
20170501|2017-01-16 23:30,17,17.02,17.055,17.02,17.055,4
20170501|2017-01-17 00:00,17,17.045,17.045,17.03,17.035,8
20170501|2017-01-17 00:30,17,17.01,17.01,17.01,17.01,13
20170501|2017-01-17 01:30,17,17.03,17.03,17.03,17.03,1
20170501|2017-01-17 02:00,17,17.05,17.13,17.05,17.075,17
20170501|2017-01-17 02:30,17,17.085,17.1,17.085,17.095,3
20170501|2017-01-17 03:00,17,17.07,17.09,17.07,17.09,32
20170501|2017-01-17 03:30,17,17.11,17.18,17.11,17.13,14
20170501|2017-01-17 05:00,17,17.145,17.17,17.145,17.155,5
20170501|2017-01-17 05:30,17,17.14,17.14,17.12,17.13,3
20170501|2017-01-17 06:00,17,17.105,17.115,17.06,17.06,10
20170501|2017-01-17 06:30,17,17.085,17.085,17.03,17.03,3
20170501|2017-01-17 07:00,17,17.09,17.11,17.085,17.09,35
20170501|2017-01-17 07:30,17,17.125,17.19,17.115,17.19,108
20170501|2017-01-17 08:00,17,17.195,17.22,17.18,17.215,24
20170501|2017-01-17 08:30,17,17.195,17.255,17.165,17.23,75
20170501|2017-01-17 09:00,17,17.195,17.24,17.175,17.235,49
20170501|2017-01-17 09:30,17,17.235,17.275,17.2,17.2,42
20170501|2017-01-17 10:00,17,17.2,17.25,17.2,17.2,10
20170501|2017-01-17 10:30,17,17.23,17.24,17.18,17.18,20
20170501|2017-01-17 11:00,17,17.17,17.2,17.17,17.2,9
20170501|2017-01-17 11:30,17,17.205,17.205,17.2,17.2,7
20170501|2017-01-17 12:00,17,17.195,17.21,17.19,17.19,63
20170501|2017-01-17 12:30,17,17.19,17.21,17.19,17.21,3
20170501|2017-01-17 13:00,17,17.235,17.255,17.235,17.255,6
20170501|2017-01-17 13:30,17,17.245,17.245,17.24,17.24,3
20170501|2017-01-17 15:30,17,17.28,17.28,17.28,17.28,5
20170501|2017-01-17 17:00,18,17.295,17.3,17.295,17.3,2
20170501|2017-01-17 19:00,18,17.265,17.27,17.255,17.255,53
20170501|2017-01-17 19:30,18,17.25,17.25,17.25,17.25,14
20170501|2017-01-17 20:00,18,17.23,17.23,17.23,17.23,13
20170501|2017-01-17 20:30,18,17.23,17.24,17.225,17.235,49
20170501|2017-01-17 21:00,18,17.235,17.235,17.235,17.235,5
20170501|2017-01-17 22:00,18,17.245,17.245,17.245,17.245,6
20170501|2017-01-17 22:30,18,17.245,17.245,17.245,17.245,4
20170501|2017-01-17 23:30,18,17.165,17.165,17.165,17.165,3
20170501|2017-01-18 00:00,18,17.18,17.185,17.175,17.18,31
20170501|2017-01-18 00:30,18,17.21,17.21,17.21,17.21,1
20170501|2017-01-18 01:30,18,17.18,17.2,17.17,17.2,4
20170501|2017-01-18 02:00,18,17.18,17.225,17.18,17.22,24
20170501|2017-01-18 02:30,18,17.23,17.23,17.22,17.22,2
20170501|2017-01-18 03:00,18,17.225,17.225,17.225,17.225,1
20170501|2017-01-18 03:30,18,17.23,17.23,17.23,17.23,2
20170501|2017-01-18 04:00,18,17.23,17.23,17.23,17.23,1
20170501|2017-01-18 04:30,18,17.21,17.21,17.19,17.2,5
20170501|2017-01-18 05:00,18,17.21,17.21,17.21,17.21,1
20170501|2017-01-18 05:30,18,17.18,17.205,17.18,17.205,5
20170501|2017-01-18 06:30,18,17.18,17.18,17.18,17.18,1
20170501|2017-01-18 07:00,18,17.195,17.245,17.195,17.24,20
20170501|2017-01-18 07:30,18,17.23,17.255,17.22,17.225,26
20170501|2017-01-18 08:00,18,17.23,17.265,17.23,17.255,35
20170501|2017-01-18 08:30,18,17.275,17.32,17.275,17.3,79
20170501|2017-01-18 09:00,18,17.285,17.395,17.285,17.39,121
20170501|2017-01-18 09:30,18,17.385,17.415,17.355,17.355,142
20170501|2017-01-18 10:00,18,17.36,17.38,17.35,17.35,31
20170501|2017-01-18 10:30,18,17.335,17.335,17.3,17.3,9
20170501|2017-01-18 11:00,18,17.345,17.36,17.345,17.36,5
20170501|2017-01-18 11:30,18,17.37,17.37,17.355,17.355,2
20170501|2017-01-18 12:00,18,17.345,17.345,17.31,17.335,19
20170501|2017-01-18 12:30,18,17.32,17.32,17.285,17.285,12
20170501|2017-01-18 13:30,18,17.25,17.25,17.24,17.24,2
20170501|2017-01-18 14:00,18,17.23,17.23,17.135,17.135,9
20170501|2017-01-18 14:30,18,17.135,17.16,17.135,17.155,22
20170501|2017-01-18 15:30,18,17.13,17.13,17.13,17.13,1
20170501|2017-01-18 17:00,19,17.135,17.135,17.135,17.135,1
20170501|2017-01-18 17:30,19,17.13,17.13,17.13,17.13,2
20170501|2017-01-18 18:00,19,17.13,17.155,17.13,17.155,5
20170501|2017-01-18 19:00,19,17.115,17.115,17.105,17.11,3
20170501|2017-01-18 19:30,19,17.09,17.09,17.07,17.07,4
20170501|2017-01-18 20:00,19,17.05,17.05,17.05,17.05,1
20170501|2017-01-18 20:30,19,17.05,17.05,17.05,17.05,5
20170501|2017-01-18 23:30,19,17.055,17.055,17.055,17.055,1
20170501|2017-01-19 00:30,19,17.04,17.04,17.04,17.04,1
20170501|2017-01-19 01:00,19,17.045,17.045,16.975,16.975,9
20170501|2017-01-19 01:30,19,16.97,16.97,16.93,16.97,19
20170501|2017-01-19 02:00,19,16.955,16.995,16.955,16.995,2
20170501|2017-01-19 02:30,19,17.035,17.035,17.035,17.035,1
20170501|2017-01-19 03:00,19,17.1,17.1,17.1,17.1,1
20170501|2017-01-19 04:30,19,17,17,17,17,1
20170501|2017-01-19 06:00,19,17.04,17.04,17.04,17.04,1
20170501|2017-01-19 06:30,19,17.06,17.06,17.06,17.06,2
20170501|2017-01-19 07:00,19,17.065,17.065,17.045,17.065,22
20170501|2017-01-19 07:30,19,17.03,17.03,16.83,16.895,292
20170501|2017-01-19 08:00,19,16.895,16.905,16.865,16.865,91
20170501|2017-01-19 08:30,19,16.895,16.905,16.815,16.825,33
20170501|2017-01-19 09:00,19,16.84,16.88,16.84,16.865,79
20170501|2017-01-19 09:30,19,16.855,16.98,16.855,16.95,59
20170501|2017-01-19 10:00,19,16.97,17.03,16.97,17,24
20170501|2017-01-19 10:30,19,17.015,17.015,16.95,16.97,28
20170501|2017-01-19 11:00,19,16.93,16.95,16.925,16.95,9
20170501|2017-01-19 11:30,19,16.95,16.97,16.95,16.965,6
20170501|2017-01-19 12:00,19,16.985,17.08,16.965,17.08,62
20170501|2017-01-19 12:30,19,17.055,17.055,17.04,17.04,7
20170501|2017-01-19 13:00,19,17.025,17.055,17.025,17.055,19
20170501|2017-01-19 13:30,19,17.07,17.085,17.055,17.075,9
20170501|2017-01-19 14:00,19,17.1,17.115,17.1,17.115,2
20170501|2017-01-19 14:30,19,17.11,17.11,17.08,17.085,7
20170501|2017-01-19 15:00,19,17.09,17.09,17.09,17.09,2
20170501|2017-01-19 15:30,19,17.085,17.085,17.085,17.085,2
20170501|2017-01-19 18:00,20,17.095,17.095,17.095,17.095,1
20170501|2017-01-19 18:30,20,17.06,17.06,17.06,17.06,1
20170501|2017-01-19 19:30,20,17.13,17.13,17.13,17.13,5
20170501|2017-01-19 20:00,20,17.13,17.13,17.13,17.13,2
20170501|2017-01-19 20:30,20,17.11,17.11,17.11,17.11,13
20170501|2017-01-19 21:00,20,17.12,17.125,17.12,17.12,58
20170501|2017-01-19 23:00,20,17.11,17.11,17.11,17.11,1
20170501|2017-01-19 23:30,20,17.105,17.105,17.1,17.1,15
20170501|2017-01-20 00:00,20,17.09,17.09,17.09,17.09,10
20170501|2017-01-20 00:30,20,17.1,17.1,17.095,17.1,65
20170501|2017-01-20 01:00,20,17.09,17.09,17.085,17.085,15
20170501|2017-01-20 01:30,20,17.07,17.07,17.04,17.04,6
20170501|2017-01-20 02:00,20,17.04,17.04,17.02,17.02,3
20170501|2017-01-20 02:30,20,17.015,17.015,17,17,4
20170501|2017-01-20 03:30,20,16.975,16.975,16.915,16.93,17
20170501|2017-01-20 04:00,20,16.955,16.955,16.955,16.955,1
20170501|2017-01-20 06:00,20,17.005,17.005,17.005,17.005,1
20170501|2017-01-20 06:30,20,17.025,17.025,17.025,17.025,1
20170501|2017-01-20 07:00,20,17.065,17.065,17.065,17.065,2
20170501|2017-01-20 07:30,20,17.08,17.08,17.04,17.055,18
20170501|2017-01-20 08:00,20,17.08,17.1,17.075,17.1,22
20170501|2017-01-20 08:30,20,17.04,17.04,17.015,17.015,17
20170501|2017-01-20 09:00,20,17.135,17.2,17.135,17.14,33
20170501|2017-01-20 09:30,20,17.135,17.135,17.125,17.125,8
20170501|2017-01-20 10:00,20,17.105,17.105,17.02,17.065,21
20170501|2017-01-20 10:30,20,17.09,17.1,17.09,17.09,4
20170501|2017-01-20 11:00,20,17.055,17.14,17.025,17.025,19
20170501|2017-01-20 11:30,20,17.11,17.11,17.08,17.08,13
20170501|2017-01-20 12:00,20,17.105,17.11,17.075,17.09,88
20170501|2017-01-20 12:30,20,17.09,17.1,17.09,17.1,3
20170501|2017-01-20 13:00,20,17.105,17.225,17.105,17.17,18
20170501|2017-01-20 13:30,20,17.19,17.22,17.19,17.205,11
20170501|2017-01-20 14:00,20,17.145,17.165,17.145,17.165,2
20170501|2017-01-20 14:30,20,17.145,17.16,17.135,17.16,7
20170501|2017-01-20 15:00,20,17.15,17.15,17.15,17.15,16
20170501|2017-01-20 15:30,20,17.14,17.14,17.13,17.13,4
20170501|2017-01-22 17:30,23,17.235,17.235,17.235,17.235,1
20170501|2017-01-22 18:30,23,17.235,17.235,17.235,17.235,3
20170501|2017-01-22 20:30,23,17.3,17.3,17.29,17.29,2
20170501|2017-01-22 23:30,23,17.25,17.25,17.25,17.25,1
20170501|2017-01-23 00:00,23,17.28,17.28,17.28,17.28,3
20170501|2017-01-23 00:30,23,17.25,17.25,17.25,17.25,2
20170501|2017-01-23 01:00,23,17.22,17.22,17.17,17.17,6
20170501|2017-01-23 01:30,23,17.185,17.185,17.185,17.185,4
20170501|2017-01-23 03:00,23,17.15,17.15,17.15,17.15,1
20170501|2017-01-23 04:30,23,17.235,17.235,17.235,17.235,1
20170501|2017-01-23 05:00,23,17.205,17.205,17.205,17.205,1
20170501|2017-01-23 05:30,23,17.23,17.23,17.225,17.225,2
20170501|2017-01-23 06:00,23,17.225,17.255,17.225,17.23,7
20170501|2017-01-23 06:30,23,17.25,17.26,17.24,17.245,8
20170501|2017-01-23 07:00,23,17.235,17.24,17.19,17.24,10
20170501|2017-01-23 07:30,23,17.26,17.26,17.235,17.235,7
20170501|2017-01-23 08:00,23,17.225,17.235,17.185,17.2,21
20170501|2017-01-23 08:30,23,17.195,17.22,17.175,17.22,24
20170501|2017-01-23 09:00,23,17.23,17.26,17.22,17.245,46
20170501|2017-01-23 09:30,23,17.245,17.255,17.215,17.255,22
20170501|2017-01-23 10:00,23,17.235,17.245,17.22,17.245,5
20170501|2017-01-23 10:30,23,17.245,17.27,17.245,17.27,16
20170501|2017-01-23 11:00,23,17.265,17.265,17.24,17.24,6
20170501|2017-01-23 11:30,23,17.24,17.24,17.22,17.22,3
20170501|2017-01-23 12:00,23,17.225,17.25,17.22,17.25,34
20170501|2017-01-23 12:30,23,17.25,17.255,17.24,17.255,5
20170501|2017-01-23 13:00,23,17.255,17.255,17.255,17.255,4
20170501|2017-01-23 13:30,23,17.26,17.26,17.255,17.255,7
20170501|2017-01-23 14:00,23,17.25,17.255,17.25,17.255,3
20170501|2017-01-23 14:30,23,17.255,17.255,17.255,17.255,1
20170501|2017-01-23 15:00,23,17.27,17.285,17.27,17.285,10
20170501|2017-01-23 15:30,23,17.29,17.3,17.29,17.295,7
20170501|2017-01-23 17:00,24,17.325,17.325,17.325,17.325,1
20170501|2017-01-23 19:00,24,17.28,17.28,17.28,17.28,1
20170501|2017-01-23 20:00,24,17.275,17.28,17.275,17.28,21
20170501|2017-01-23 22:00,24,17.265,17.265,17.255,17.255,3
20170501|2017-01-23 22:30,24,17.255,17.255,17.235,17.235,6
20170501|2017-01-23 23:30,24,17.23,17.23,17.23,17.23,2
20170501|2017-01-24 00:00,24,17.21,17.21,17.21,17.21,1
20170501|2017-01-24 01:30,24,17.21,17.21,17.19,17.19,4
20170501|2017-01-24 02:00,24,17.21,17.21,17.21,17.21,2
20170501|2017-01-24 03:00,24,17.215,17.215,17.2,17.2,2
20170501|2017-01-24 03:30,24,17.21,17.21,17.21,17.21,1
20170501|2017-01-24 04:00,24,17.205,17.205,17.205,17.205,1
20170501|2017-01-24 04:30,24,17.18,17.18,17.175,17.18,4
20170501|2017-01-24 05:30,24,17.215,17.215,17.215,17.215,1
20170501|2017-01-24 06:00,24,17.195,17.21,17.195,17.21,14
20170501|2017-01-24 06:30,24,17.22,17.22,17.22,17.22,1
20170501|2017-01-24 07:00,24,17.21,17.21,17.195,17.195,5
20170501|2017-01-24 07:30,24,17.23,17.245,17.215,17.215,12
20170501|2017-01-24 08:00,24,17.24,17.24,17.24,17.24,1
20170501|2017-01-24 08:30,24,17.26,17.34,17.26,17.33,30
20170501|2017-01-24 09:00,24,17.345,17.365,17.25,17.25,33
20170501|2017-01-24 09:30,24,17.24,17.275,17.225,17.275,59
20170501|2017-01-24 10:00,24,17.27,17.27,17.215,17.23,30
20170501|2017-01-24 10:30,24,17.235,17.265,17.215,17.265,25
20170501|2017-01-24 11:00,24,17.26,17.305,17.26,17.305,8
20170501|2017-01-24 11:30,24,17.3,17.3,17.26,17.26,13
20170501|2017-01-24 12:00,24,17.26,17.26,17.24,17.24,36
20170501|2017-01-24 12:30,24,17.225,17.225,17.205,17.22,8
20170501|2017-01-24 13:00,24,17.2,17.2,17.17,17.17,5
20170501|2017-01-24 13:30,24,17.18,17.18,17.155,17.155,12
20170501|2017-01-24 14:00,24,17.12,17.125,17.09,17.125,8
20170501|2017-01-24 14:30,24,17.14,17.19,17.14,17.19,15
20170501|2017-01-24 15:30,24,17.2,17.2,17.2,17.2,2
20170501|2017-01-24 17:00,25,17.185,17.185,17.185,17.185,1
20170501|2017-01-24 17:30,25,17.165,17.165,17.165,17.165,4
20170501|2017-01-24 18:30,25,17.155,17.155,17.155,17.155,1
20170501|2017-01-24 19:00,25,17.13,17.13,17.13,17.13,1
20170501|2017-01-24 19:30,25,17.15,17.15,17.15,17.15,1
20170501|2017-01-24 21:00,25,17.12,17.12,17.12,17.12,1
20170501|2017-01-24 22:00,25,17.1,17.1,17.1,17.1,2
20170501|2017-01-24 23:30,25,17.08,17.08,17.07,17.08,3
20170501|2017-01-25 00:00,25,17.03,17.05,17.03,17.05,2
20170501|2017-01-25 00:30,25,17.065,17.065,17.065,17.065,13
20170501|2017-01-25 01:00,25,17.05,17.05,17.05,17.05,4
20170501|2017-01-25 02:00,25,17.11,17.115,17.11,17.11,5
20170501|2017-01-25 02:30,25,17.08,17.085,16.865,16.98,42
20170501|2017-01-25 03:00,25,16.995,17.005,16.925,17.005,10
20170501|2017-01-25 03:30,25,16.97,16.97,16.97,16.97,1
20170501|2017-01-25 04:00,25,17,17,17,17,1
20170501|2017-01-25 04:30,25,16.99,17.015,16.99,17.015,3
20170501|2017-01-25 05:00,25,17.015,17.015,17.015,17.015,4
20170501|2017-01-25 05:30,25,16.985,16.985,16.985,16.985,1
20170501|2017-01-25 06:00,25,17.035,17.06,17.035,17.06,4
20170501|2017-01-25 06:30,25,17.065,17.065,17.04,17.04,2
20170501|2017-01-25 07:00,25,17.02,17.02,17.02,17.02,2
20170501|2017-01-25 07:30,25,17.04,17.04,16.995,17,18
20170501|2017-01-25 08:00,25,17.015,17.015,16.845,16.885,84
20170501|2017-01-25 08:30,25,16.895,16.945,16.86,16.93,39
20170501|2017-01-25 09:00,25,16.93,16.98,16.93,16.98,50
20170501|2017-01-25 09:30,25,16.98,16.98,16.93,16.94,23
20170501|2017-01-25 10:00,25,16.94,16.98,16.93,16.975,24
20170501|2017-01-25 10:30,25,16.99,17.07,16.99,17.065,18
20170501|2017-01-25 11:00,25,17.075,17.075,17.01,17.01,16
20170501|2017-01-25 11:30,25,16.98,17.015,16.98,17.015,22
20170501|2017-01-25 12:00,25,17.03,17.055,17.01,17.025,24
20170501|2017-01-25 12:30,25,17.04,17.04,17.04,17.04,6
20170501|2017-01-25 13:30,25,17.025,17.025,17.025,17.025,2
20170501|2017-01-25 14:00,25,17.03,17.03,17.025,17.025,2
20170501|2017-01-25 14:30,25,17.06,17.06,17.06,17.06,3
20170501|2017-01-25 15:00,25,17.055,17.055,17.055,17.055,3
20170501|2017-01-25 17:00,26,17.06,17.06,17.06,17.06,4
20170501|2017-01-25 17:30,26,17.05,17.07,17.05,17.07,3
20170501|2017-01-25 18:00,26,17.07,17.07,17.07,17.07,1
20170501|2017-01-25 18:30,26,17.07,17.07,17.07,17.07,1
20170501|2017-01-25 19:00,26,17.045,17.045,17.04,17.04,4
20170501|2017-01-25 19:30,26,17.01,17.01,17.01,17.01,13
20170501|2017-01-25 20:00,26,17.02,17.02,17.02,17.02,2
20170501|2017-01-25 20:30,26,17.01,17.01,16.995,16.995,42
20170501|2017-01-25 23:30,26,17.01,17.01,16.995,17,65
20170501|2017-01-26 00:00,26,16.965,16.965,16.945,16.96,6
20170501|2017-01-26 00:30,26,16.955,16.955,16.955,16.955,13
20170501|2017-01-26 01:30,26,16.97,16.97,16.97,16.97,1
20170501|2017-01-26 02:00,26,16.98,16.98,16.98,16.98,1
20170501|2017-01-26 03:30,26,17.005,17.005,16.905,16.905,4
20170501|2017-01-26 04:00,26,16.925,16.93,16.925,16.925,3
20170501|2017-01-26 04:30,26,16.925,16.925,16.925,16.925,5
20170501|2017-01-26 05:00,26,16.95,16.95,16.945,16.95,12
20170501|2017-01-26 05:30,26,16.935,16.935,16.935,16.935,5
20170501|2017-01-26 06:00,26,16.895,16.895,16.89,16.89,10
20170501|2017-01-26 06:30,26,16.875,16.875,16.875,16.875,3
20170501|2017-01-26 07:00,26,16.87,16.87,16.75,16.84,67
20170501|2017-01-26 07:30,26,16.84,16.915,16.84,16.91,33
20170501|2017-01-26 08:00,26,16.905,16.93,16.87,16.885,13
20170501|2017-01-26 08:30,26,16.87,16.965,16.85,16.93,30
20170501|2017-01-26 09:00,26,16.915,16.915,16.88,16.88,16
20170501|2017-01-26 09:30,26,16.865,16.865,16.785,16.82,55
20170501|2017-01-26 10:00,26,16.82,16.84,16.78,16.785,46
20170501|2017-01-26 10:30,26,16.785,16.79,16.77,16.79,13
20170501|2017-01-26 11:00,26,16.78,16.84,16.78,16.82,11
20170501|2017-01-26 11:30,26,16.815,16.845,16.815,16.845,14
20170501|2017-01-26 12:00,26,16.845,16.94,16.845,16.905,26
20170501|2017-01-26 12:30,26,16.87,16.89,16.86,16.89,6
20170501|2017-01-26 13:00,26,16.865,16.885,16.865,16.885,7
20170501|2017-01-26 13:30,26,16.885,16.895,16.885,16.895,2
20170501|2017-01-26 14:00,26,16.87,16.885,16.85,16.885,6
20170501|2017-01-26 14:30,26,16.88,16.88,16.875,16.875,3
20170501|2017-01-26 15:00,26,16.865,16.865,16.85,16.85,2
20170501|2017-01-26 15:30,26,16.85,16.865,16.85,16.85,4
20170501|2017-01-26 18:00,27,16.85,16.85,16.82,16.83,5
20170501|2017-01-26 18:30,27,16.835,16.835,16.835,16.835,1
20170501|2017-01-26 19:00,27,16.785,16.785,16.775,16.775,3
20170501|2017-01-26 20:00,27,16.84,16.84,16.84,16.84,1
20170501|2017-01-26 21:00,27,16.805,16.805,16.765,16.765,5
20170501|2017-01-26 21:30,27,16.76,16.775,16.76,16.775,3
20170501|2017-01-26 22:30,27,16.77,16.77,16.77,16.77,3
20170501|2017-01-27 00:00,27,16.785,16.785,16.755,16.755,7
20170501|2017-01-27 00:30,27,16.75,16.75,16.75,16.75,1
20170501|2017-01-27 01:30,27,16.74,16.74,16.74,16.74,1
20170501|2017-01-27 02:00,27,16.765,16.765,16.765,16.765,2
20170501|2017-01-27 02:30,27,16.79,16.79,16.775,16.775,2
20170501|2017-01-27 04:00,27,16.81,16.81,16.81,16.81,1
20170501|2017-01-27 05:00,27,16.81,16.81,16.81,16.81,1
20170501|2017-01-27 06:00,27,16.81,16.81,16.805,16.805,3
20170501|2017-01-27 06:30,27,16.8,16.8,16.76,16.77,8
20170501|2017-01-27 07:00,27,16.78,16.8,16.77,16.775,15
20170501|2017-01-27 07:30,27,16.8,16.83,16.7,16.775,50
20170501|2017-01-27 08:00,27,16.785,16.88,16.785,16.835,80
20170501|2017-01-27 08:30,27,16.825,16.85,16.805,16.805,17
20170501|2017-01-27 09:00,27,16.81,16.865,16.81,16.865,27
20170501|2017-01-27 09:30,27,16.88,17.01,16.88,17.005,38
20170501|2017-01-27 10:00,27,16.985,17.3,16.985,17.205,178
20170501|2017-01-27 10:30,27,17.195,17.205,17.13,17.155,42
20170501|2017-01-27 11:00,27,17.12,17.13,17.075,17.11,109
20170501|2017-01-27 11:30,27,17.115,17.135,17.115,17.12,16
20170501|2017-01-27 12:00,27,17.13,17.22,17.125,17.19,185
20170501|2017-01-27 12:30,27,17.19,17.235,17.19,17.195,62
20170501|2017-01-27 13:00,27,17.205,17.215,17.205,17.21,38
20170501|2017-01-27 13:30,27,17.205,17.21,17.195,17.21,23
20170501|2017-01-27 14:00,27,17.205,17.205,17.195,17.195,11
20170501|2017-01-27 15:00,27,17.21,17.21,17.2,17.2,2
20170501|2017-01-27 15:30,27,17.215,17.215,17.215,17.215,2
20170501|2017-01-29 17:00,30,17.26,17.28,17.26,17.28,14
20170501|2017-01-29 17:30,30,17.27,17.27,17.265,17.265,10
20170501|2017-01-29 18:00,30,17.255,17.255,17.255,17.255,1
20170501|2017-01-29 19:00,30,17.24,17.24,17.24,17.24,30
20170501|2017-01-29 19:30,30,17.26,17.27,17.26,17.27,6
20170501|2017-01-29 20:30,30,17.25,17.255,17.25,17.255,12
20170501|2017-01-29 21:00,30,17.26,17.26,17.26,17.26,2
20170501|2017-01-29 23:30,30,17.205,17.21,17.205,17.21,21
20170501|2017-01-30 00:00,30,17.215,17.23,17.21,17.215,16
20170501|2017-01-30 00:30,30,17.205,17.205,17.205,17.205,2
20170501|2017-01-30 01:30,30,17.26,17.26,17.24,17.255,14
20170501|2017-01-30 02:00,30,17.245,17.245,17.205,17.205,11
20170501|2017-01-30 02:30,30,17.205,17.205,17.195,17.195,14
20170501|2017-01-30 03:00,30,17.195,17.2,17.165,17.165,7
20170501|2017-01-30 03:30,30,17.15,17.155,17.15,17.155,51
20170501|2017-01-30 04:00,30,17.165,17.165,17.165,17.165,5
20170501|2017-01-30 04:30,30,17.18,17.215,17.18,17.215,11
20170501|2017-01-30 05:30,30,17.16,17.16,17.15,17.15,9
20170501|2017-01-30 06:30,30,17.195,17.195,17.195,17.195,2
20170501|2017-01-30 07:00,30,17.195,17.205,17.165,17.19,11
20170501|2017-01-30 07:30,30,17.195,17.305,17.19,17.295,183
20170501|2017-01-30 08:00,30,17.305,17.32,17.235,17.26,59
20170501|2017-01-30 08:30,30,17.29,17.325,17.265,17.265,86
20170501|2017-01-30 09:00,30,17.275,17.35,17.26,17.285,132
20170501|2017-01-30 09:30,30,17.275,17.29,17.235,17.26,120
20170501|2017-01-30 10:00,30,17.265,17.265,17.195,17.24,56
20170501|2017-01-30 10:30,30,17.235,17.235,17.17,17.17,18
20170501|2017-01-30 11:00,30,17.185,17.23,17.185,17.23,32
20170501|2017-01-30 11:30,30,17.225,17.24,17.155,17.19,28
20170501|2017-01-30 12:00,30,17.2,17.225,17.185,17.185,79
20170501|2017-01-30 12:30,30,17.18,17.195,17.175,17.195,11
20170501|2017-01-30 13:00,30,17.2,17.2,17.155,17.155,3
20170501|2017-01-30 13:30,30,17.15,17.195,17.15,17.195,8
20170501|2017-01-30 14:00,30,17.19,17.19,17.19,17.19,1
20170501|2017-01-30 14:30,30,17.2,17.2,17.195,17.2,10
20170501|2017-01-30 15:30,30,17.19,17.2,17.19,17.2,11
20170501|2017-01-30 17:00,31,17.2,17.2,17.18,17.2,4
20170501|2017-01-30 19:00,31,17.22,17.22,17.22,17.22,2
20170501|2017-01-30 19:30,31,17.245,17.245,17.24,17.24,2
20170501|2017-01-30 20:00,31,17.26,17.26,17.245,17.245,2
20170501|2017-01-30 20:30,31,17.265,17.265,17.265,17.265,3
20170501|2017-01-30 21:00,31,17.25,17.27,17.25,17.25,21
20170501|2017-01-30 21:30,31,17.245,17.255,17.245,17.255,21
20170501|2017-01-30 22:00,31,17.285,17.285,17.28,17.28,2
20170501|2017-01-31 00:00,31,17.27,17.27,17.265,17.27,6
20170501|2017-01-31 00:30,31,17.24,17.24,17.24,17.24,2
20170501|2017-01-31 01:30,31,17.25,17.29,17.25,17.29,7
20170501|2017-01-31 02:00,31,17.285,17.295,17.275,17.295,5
20170501|2017-01-31 02:30,31,17.245,17.245,17.21,17.21,14
20170501|2017-01-31 03:00,31,17.235,17.235,17.235,17.235,2
20170501|2017-01-31 03:30,31,17.25,17.265,17.25,17.265,3
20170501|2017-01-31 04:00,31,17.26,17.275,17.26,17.275,11
20170501|2017-01-31 04:30,31,17.27,17.275,17.245,17.245,12
20170501|2017-01-31 05:00,31,17.245,17.265,17.245,17.26,9
20170501|2017-01-31 05:30,31,17.265,17.39,17.265,17.375,37
20170501|2017-01-31 06:00,31,17.395,17.575,17.395,17.475,345
20170501|2017-01-31 06:30,31,17.485,17.52,17.45,17.455,31
20170501|2017-01-31 07:00,31,17.47,17.505,17.425,17.5,42
20170501|2017-01-31 07:30,31,17.51,17.58,17.505,17.505,96
20170501|2017-01-31 08:00,31,17.51,17.565,17.47,17.565,55
20170501|2017-01-31 08:30,31,17.555,17.595,17.515,17.55,132
20170501|2017-01-31 09:00,31,17.555,17.7,17.51,17.66,100
20170501|2017-01-31 09:30,31,17.65,17.66,17.535,17.54,135
20170501|2017-01-31 10:00,31,17.54,17.595,17.515,17.595,51
20170501|2017-01-31 10:30,31,17.595,17.63,17.595,17.61,36
20170501|2017-01-31 11:00,31,17.605,17.625,17.575,17.6,22
20170501|2017-01-31 11:30,31,17.6,17.6,17.56,17.56,23
20170501|2017-01-31 12:00,31,17.575,17.625,17.575,17.6,211
20170501|2017-01-31 12:30,31,17.6,17.605,17.6,17.605,17
20170501|2017-01-31 13:00,31,17.625,17.655,17.625,17.655,32
20170501|2017-01-31 13:30,31,17.655,17.67,17.635,17.64,80
20170501|2017-01-31 14:00,31,17.645,17.655,17.64,17.64,28
20170501|2017-01-31 14:30,31,17.64,17.645,17.64,17.64,14
20170501|2017-01-31 15:00,31,17.64,17.64,17.64,17.64,6
20170501|2017-01-31 15:30,31,17.645,17.645,17.645,17.645,1
20170501|2017-01-31 17:00,1,17.635,17.655,17.62,17.64,52
20170501|2017-01-31 17:30,1,17.64,17.655,17.64,17.645,11
20170501|2017-01-31 18:00,1,17.635,17.635,17.59,17.59,4
20170501|2017-01-31 18:30,1,17.59,17.635,17.59,17.635,23
20170501|2017-01-31 19:30,1,17.595,17.605,17.595,17.605,11
20170501|2017-01-31 20:00,1,17.58,17.58,17.58,17.58,15
20170501|2017-01-31 21:00,1,17.595,17.6,17.595,17.6,2
20170501|2017-01-31 21:30,1,17.59,17.59,17.57,17.57,12
20170501|2017-01-31 22:00,1,17.575,17.575,17.575,17.575,2
20170501|2017-01-31 22:30,1,17.56,17.56,17.535,17.535,9
20170501|2017-01-31 23:00,1,17.545,17.56,17.545,17.56,2
20170501|2017-01-31 23:30,1,17.52,17.545,17.52,17.545,3
20170501|2017-02-01 00:00,1,17.545,17.545,17.525,17.525,9
20170501|2017-02-01 00:30,1,17.545,17.545,17.545,17.545,1
20170501|2017-02-01 01:00,1,17.55,17.55,17.55,17.55,1
20170501|2017-02-01 01:30,1,17.57,17.57,17.55,17.56,6
20170501|2017-02-01 02:00,1,17.555,17.6,17.555,17.6,17
20170501|2017-02-01 02:30,1,17.6,17.615,17.6,17.61,23
20170501|2017-02-01 03:00,1,17.625,17.645,17.625,17.645,5
20170501|2017-02-01 03:30,1,17.64,17.66,17.64,17.66,2
20170501|2017-02-01 04:00,1,17.63,17.665,17.63,17.645,4
20170501|2017-02-01 04:30,1,17.66,17.68,17.66,17.68,4
20170501|2017-02-01 05:00,1,17.67,17.67,17.655,17.655,3
20170501|2017-02-01 05:30,1,17.655,17.655,17.655,17.655,11
20170501|2017-02-01 06:00,1,17.685,17.685,17.67,17.67,4
20170501|2017-02-01 06:30,1,17.67,17.67,17.64,17.655,44
20170501|2017-02-01 07:00,1,17.65,17.67,17.52,17.52,112
20170501|2017-02-01 07:30,1,17.51,17.56,17.5,17.555,78
20170501|2017-02-01 08:00,1,17.55,17.56,17.5,17.51,25
20170501|2017-02-01 08:30,1,17.51,17.555,17.505,17.535,115
20170501|2017-02-01 09:00,1,17.53,17.53,17.435,17.48,85
20170501|2017-02-01 09:30,1,17.49,17.535,17.49,17.535,68
20170501|2017-02-01 10:00,1,17.5,17.51,17.475,17.49,19
20170501|2017-02-01 10:30,1,17.505,17.515,17.49,17.515,21
20170501|2017-02-01 11:00,1,17.525,17.535,17.51,17.535,125
20170501|2017-02-01 11:30,1,17.515,17.595,17.515,17.565,152
20170501|2017-02-01 12:00,1,17.565,17.565,17.51,17.53,50
20170501|2017-02-01 12:30,1,17.525,17.53,17.525,17.53,4
20170501|2017-02-01 13:00,1,17.57,17.63,17.545,17.62,19
20170501|2017-02-01 13:30,1,17.64,17.71,17.64,17.68,22
20170501|2017-02-01 14:00,1,17.655,17.675,17.655,17.675,12
20170501|2017-02-01 14:30,1,17.635,17.635,17.6,17.6,12
20170501|2017-02-01 15:00,1,17.61,17.61,17.605,17.605,2
20170501|2017-02-01 15:30,1,17.615,17.62,17.615,17.615,19
20170501|2017-02-01 17:30,2,17.635,17.635,17.635,17.635,2
20170501|2017-02-01 18:00,2,17.64,17.65,17.64,17.65,10
20170501|2017-02-01 18:30,2,17.67,17.67,17.67,17.67,2
20170501|2017-02-01 19:00,2,17.685,17.685,17.685,17.685,3
20170501|2017-02-01 19:30,2,17.64,17.64,17.64,17.64,1
20170501|2017-02-01 20:30,2,17.67,17.68,17.67,17.68,2
20170501|2017-02-01 21:00,2,17.67,17.67,17.66,17.67,16
20170501|2017-02-01 21:30,2,17.68,17.685,17.68,17.685,7
20170501|2017-02-01 22:00,2,17.695,17.695,17.69,17.69,4
20170501|2017-02-01 22:30,2,17.695,17.695,17.685,17.685,14
20170501|2017-02-01 23:30,2,17.7,17.73,17.7,17.73,52
20170501|2017-02-02 00:00,2,17.715,17.725,17.71,17.725,46
20170501|2017-02-02 00:30,2,17.7,17.7,17.7,17.7,4
20170501|2017-02-02 01:00,2,17.695,17.695,17.695,17.695,11
20170501|2017-02-02 01:30,2,17.7,17.705,17.685,17.685,13
20170501|2017-02-02 02:00,2,17.69,17.73,17.685,17.73,13
20170501|2017-02-02 02:30,2,17.735,17.755,17.72,17.745,36
20170501|2017-02-02 03:00,2,17.75,17.75,17.72,17.72,5
20170501|2017-02-02 03:30,2,17.73,17.735,17.72,17.735,3
20170501|2017-02-02 04:00,2,17.75,17.81,17.75,17.79,56
20170501|2017-02-02 04:30,2,17.795,17.805,17.78,17.78,3
20170501|2017-02-02 05:00,2,17.77,17.77,17.77,17.77,1
20170501|2017-02-02 05:30,2,17.775,17.8,17.775,17.8,22
20170501|2017-02-02 06:00,2,17.76,17.76,17.74,17.75,32
20170501|2017-02-02 06:30,2,17.75,17.75,17.72,17.72,36
20170501|2017-02-02 07:00,2,17.75,17.78,17.75,17.77,21
20170501|2017-02-02 07:30,2,17.775,17.8,17.76,17.76,17
20170501|2017-02-02 08:00,2,17.75,17.75,17.715,17.715,64
20170501|2017-02-02 08:30,2,17.725,17.755,17.68,17.7,92
20170501|2017-02-02 09:00,2,17.71,17.715,17.655,17.675,43
20170501|2017-02-02 09:30,2,17.665,17.675,17.615,17.625,38
20170501|2017-02-02 10:00,2,17.635,17.645,17.58,17.625,56
20170501|2017-02-02 10:30,2,17.645,17.645,17.615,17.615,16
20170501|2017-02-02 11:00,2,17.61,17.61,17.55,17.575,177
20170501|2017-02-02 11:30,2,17.575,17.575,17.535,17.535,9
20170501|2017-02-02 12:00,2,17.52,17.55,17.485,17.51,178
20170501|2017-02-02 12:30,2,17.53,17.53,17.53,17.53,6
20170501|2017-02-02 13:00,2,17.51,17.53,17.51,17.53,16
20170501|2017-02-02 13:30,2,17.515,17.525,17.5,17.5,16
20170501|2017-02-02 14:00,2,17.515,17.53,17.5,17.5,87
20170501|2017-02-02 14:30,2,17.52,17.555,17.52,17.555,14
20170501|2017-02-02 15:00,2,17.555,17.555,17.555,17.555,2
20170501|2017-02-02 15:30,2,17.53,17.53,17.53,17.53,1
20170501|2017-02-02 17:00,3,17.555,17.555,17.51,17.51,7
20170501|2017-02-02 17:30,3,17.51,17.51,17.51,17.51,1
20170501|2017-02-02 18:30,3,17.465,17.475,17.455,17.455,8
20170501|2017-02-02 19:00,3,17.435,17.48,17.435,17.48,103
20170501|2017-02-02 20:00,3,17.45,17.45,17.4,17.415,33
20170501|2017-02-02 20:30,3,17.385,17.4,17.385,17.4,3
20170501|2017-02-02 21:00,3,17.395,17.395,17.395,17.395,1
20170501|2017-02-02 21:30,3,17.365,17.39,17.365,17.385,4
20170501|2017-02-02 22:00,3,17.405,17.405,17.405,17.405,1
20170501|2017-02-02 22:30,3,17.415,17.43,17.415,17.43,4
20170501|2017-02-02 23:00,3,17.425,17.425,17.41,17.41,7
20170501|2017-02-02 23:30,3,17.405,17.405,17.405,17.405,1
20170501|2017-02-03 00:30,3,17.4,17.4,17.395,17.395,13
20170501|2017-02-03 01:00,3,17.415,17.415,17.415,17.415,2
20170501|2017-02-03 01:30,3,17.425,17.465,17.425,17.465,16
20170501|2017-02-03 02:00,3,17.44,17.44,17.42,17.42,4
20170501|2017-02-03 02:30,3,17.395,17.435,17.395,17.435,3
20170501|2017-02-03 03:30,3,17.41,17.41,17.41,17.41,2
20170501|2017-02-03 04:00,3,17.425,17.425,17.425,17.425,1
20170501|2017-02-03 04:30,3,17.405,17.41,17.405,17.41,3
20170501|2017-02-03 05:30,3,17.38,17.385,17.375,17.375,18
20170501|2017-02-03 06:00,3,17.37,17.39,17.36,17.39,21
20170501|2017-02-03 06:30,3,17.405,17.405,17.4,17.4,3
20170501|2017-02-03 07:00,3,17.395,17.41,17.395,17.41,7
20170501|2017-02-03 07:30,3,17.39,17.51,17.335,17.475,128
20170501|2017-02-03 08:00,3,17.495,17.55,17.46,17.46,101
20170501|2017-02-03 08:30,3,17.465,17.52,17.465,17.485,37
20170501|2017-02-03 09:00,3,17.5,17.595,17.5,17.58,59
20170501|2017-02-03 09:30,3,17.59,17.6,17.56,17.57,56
20170501|2017-02-03 10:00,3,17.58,17.58,17.54,17.55,22
20170501|2017-02-03 10:30,3,17.555,17.57,17.535,17.57,31
20170501|2017-02-03 11:00,3,17.585,17.585,17.54,17.545,22
20170501|2017-02-03 11:30,3,17.54,17.565,17.54,17.565,6
20170501|2017-02-03 12:00,3,17.56,17.565,17.53,17.54,129
20170501|2017-02-03 12:30,3,17.545,17.545,17.47,17.49,15
20170501|2017-02-03 13:00,3,17.48,17.48,17.45,17.475,9
20170501|2017-02-03 13:30,3,17.465,17.505,17.465,17.505,13
20170501|2017-02-03 14:00,3,17.505,17.515,17.505,17.515,14
20170501|2017-02-03 14:30,3,17.525,17.545,17.525,17.535,14
20170501|2017-02-03 15:00,3,17.54,17.56,17.54,17.56,13
20170501|2017-02-03 15:30,3,17.57,17.575,17.57,17.575,3
20170501|2017-02-05 17:00,6,17.57,17.595,17.55,17.55,4
20170501|2017-02-05 17:30,6,17.565,17.565,17.565,17.565,1
20170501|2017-02-05 18:00,6,17.575,17.575,17.575,17.575,1
20170501|2017-02-05 18:30,6,17.585,17.59,17.58,17.59,4
20170501|2017-02-05 19:00,6,17.635,17.665,17.635,17.665,27
20170501|2017-02-05 19:30,6,17.68,17.695,17.665,17.69,19
20170501|2017-02-05 20:00,6,17.705,17.705,17.66,17.66,13
20170501|2017-02-05 21:00,6,17.67,17.67,17.67,17.67,5
20170501|2017-02-05 22:30,6,17.66,17.66,17.66,17.66,3
20170501|2017-02-05 23:30,6,17.65,17.65,17.64,17.64,87
20170501|2017-02-06 00:00,6,17.64,17.645,17.64,17.645,12
20170501|2017-02-06 00:30,6,17.655,17.655,17.655,17.655,1
20170501|2017-02-06 02:00,6,17.64,17.645,17.64,17.645,5
20170501|2017-02-06 02:30,6,17.645,17.65,17.64,17.64,11
20170501|2017-02-06 03:00,6,17.65,17.65,17.65,17.65,2
20170501|2017-02-06 03:30,6,17.645,17.655,17.645,17.655,2
20170501|2017-02-06 04:00,6,17.635,17.635,17.635,17.635,2
20170501|2017-02-06 04:30,6,17.63,17.635,17.63,17.635,2
20170501|2017-02-06 05:00,6,17.65,17.695,17.65,17.695,6
20170501|2017-02-06 05:30,6,17.685,17.685,17.675,17.675,5
20170501|2017-02-06 06:00,6,17.68,17.685,17.68,17.685,3
20170501|2017-02-06 06:30,6,17.675,17.71,17.675,17.705,13
20170501|2017-02-06 07:00,6,17.7,17.71,17.675,17.675,37
20170501|2017-02-06 07:30,6,17.69,17.695,17.65,17.69,51
20170501|2017-02-06 08:00,6,17.68,17.705,17.67,17.705,16
20170501|2017-02-06 08:30,6,17.68,17.71,17.68,17.705,14
20170501|2017-02-06 09:00,6,17.68,17.68,17.655,17.68,18
20170501|2017-02-06 09:30,6,17.685,17.705,17.685,17.705,16
20170501|2017-02-06 10:00,6,17.715,17.75,17.715,17.74,37
20170501|2017-02-06 10:30,6,17.725,17.75,17.715,17.72,16
20170501|2017-02-06 11:00,6,17.725,17.735,17.72,17.735,12
20170501|2017-02-06 11:30,6,17.735,17.775,17.735,17.775,38
20170501|2017-02-06 12:00,6,17.765,17.77,17.75,17.77,42
20170501|2017-02-06 12:30,6,17.75,17.78,17.75,17.78,15
20170501|2017-02-06 13:00,6,17.78,17.785,17.77,17.785,28
20170501|2017-02-06 13:30,6,17.79,17.79,17.78,17.78,22
20170501|2017-02-06 14:00,6,17.78,17.8,17.78,17.8,22
20170501|2017-02-06 14:30,6,17.81,17.825,17.805,17.815,43
20170501|2017-02-06 15:00,6,17.805,17.815,17.805,17.805,25
20170501|2017-02-06 15:30,6,17.81,17.81,17.81,17.81,5
20170501|2017-02-06 17:00,7,17.815,17.815,17.81,17.815,3
20170501|2017-02-06 17:30,7,17.82,17.82,17.82,17.82,2
20170501|2017-02-06 18:00,7,17.785,17.83,17.785,17.83,18
20170501|2017-02-06 18:30,7,17.83,17.83,17.8,17.8,4
20170501|2017-02-06 20:30,7,17.78,17.78,17.78,17.78,2
20170501|2017-02-06 21:00,7,17.76,17.76,17.76,17.76,4
20170501|2017-02-06 21:30,7,17.76,17.76,17.75,17.75,4
20170501|2017-02-06 22:00,7,17.77,17.77,17.77,17.77,1
20170501|2017-02-06 22:30,7,17.775,17.775,17.76,17.76,10
20170501|2017-02-06 23:30,7,17.785,17.795,17.785,17.795,2
20170501|2017-02-07 00:00,7,17.82,17.82,17.8,17.8,35
20170501|2017-02-07 00:30,7,17.795,17.795,17.79,17.79,26
20170501|2017-02-07 01:00,7,17.76,17.76,17.75,17.755,14
20170501|2017-02-07 01:30,7,17.73,17.73,17.685,17.685,4
20170501|2017-02-07 02:00,7,17.675,17.675,17.645,17.67,16
20170501|2017-02-07 02:30,7,17.67,17.69,17.66,17.69,4
20170501|2017-02-07 03:00,7,17.655,17.66,17.655,17.66,2
20170501|2017-02-07 03:30,7,17.645,17.655,17.635,17.655,5
20170501|2017-02-07 04:00,7,17.69,17.69,17.69,17.69,1
20170501|2017-02-07 04:30,7,17.675,17.675,17.675,17.675,2
20170501|2017-02-07 05:00,7,17.655,17.665,17.655,17.655,8
20170501|2017-02-07 05:30,7,17.67,17.67,17.67,17.67,2
20170501|2017-02-07 06:00,7,17.675,17.71,17.675,17.71,8
20170501|2017-02-07 06:30,7,17.7,17.725,17.7,17.725,17
20170501|2017-02-07 07:00,7,17.72,17.72,17.665,17.665,40
20170501|2017-02-07 07:30,7,17.675,17.71,17.67,17.71,55
20170501|2017-02-07 08:00,7,17.71,17.75,17.705,17.75,120
20170501|2017-02-07 08:30,7,17.745,17.805,17.745,17.805,55
20170501|2017-02-07 09:00,7,17.795,17.815,17.755,17.805,57
20170501|2017-02-07 09:30,7,17.815,17.85,17.805,17.845,31
20170501|2017-02-07 10:00,7,17.855,17.86,17.815,17.815,52
20170501|2017-02-07 10:30,7,17.825,17.835,17.795,17.805,24
20170501|2017-02-07 11:00,7,17.805,17.845,17.805,17.845,29
20170501|2017-02-07 11:30,7,17.84,17.845,17.82,17.82,31
20170501|2017-02-07 12:00,7,17.835,17.84,17.815,17.82,156
20170501|2017-02-07 12:30,7,17.815,17.825,17.815,17.825,4
20170501|2017-02-07 13:00,7,17.79,17.8,17.77,17.77,28
20170501|2017-02-07 13:30,7,17.77,17.78,17.765,17.765,8
20170501|2017-02-07 14:30,7,17.775,17.775,17.775,17.775,1
20170501|2017-02-07 15:30,7,17.77,17.77,17.77,17.77,6
20170501|2017-02-07 17:00,8,17.755,17.76,17.755,17.76,2
20170501|2017-02-07 17:30,8,17.73,17.735,17.73,17.735,4
20170501|2017-02-07 18:00,8,17.735,17.735,17.735,17.735,1
20170501|2017-02-07 18:30,8,17.745,17.75,17.745,17.745,5
20170501|2017-02-07 19:00,8,17.75,17.755,17.7,17.755,27
20170501|2017-02-07 19:30,8,17.775,17.775,17.775,17.775,2
20170501|2017-02-07 20:00,8,17.77,17.77,17.77,17.77,1
20170501|2017-02-07 20:30,8,17.79,17.795,17.79,17.795,6
20170501|2017-02-07 21:00,8,17.785,17.835,17.785,17.835,8
20170501|2017-02-07 21:30,8,17.8,17.81,17.8,17.81,3
20170501|2017-02-08 00:00,8,17.755,17.76,17.755,17.76,2
20170501|2017-02-08 00:30,8,17.75,17.75,17.74,17.74,7
20170501|2017-02-08 01:00,8,17.75,17.75,17.73,17.74,4
20170501|2017-02-08 02:00,8,17.745,17.785,17.73,17.785,9
20170501|2017-02-08 02:30,8,17.78,17.825,17.78,17.825,10
20170501|2017-02-08 03:00,8,17.835,17.835,17.805,17.805,3
20170501|2017-02-08 03:30,8,17.805,17.805,17.785,17.785,4
20170501|2017-02-08 04:00,8,17.775,17.785,17.775,17.785,3
20170501|2017-02-08 04:30,8,17.79,17.79,17.79,17.79,1
20170501|2017-02-08 05:00,8,17.79,17.795,17.79,17.795,4
20170501|2017-02-08 05:30,8,17.83,17.84,17.805,17.805,16
20170501|2017-02-08 06:00,8,17.82,17.82,17.82,17.82,1
20170501|2017-02-08 06:30,8,17.835,17.88,17.825,17.87,120
20170501|2017-02-08 07:00,8,17.87,17.89,17.84,17.87,74
20170501|2017-02-08 07:30,8,17.89,17.905,17.84,17.845,32
20170501|2017-02-08 08:00,8,17.875,17.9,17.875,17.875,19
20170501|2017-02-08 08:30,8,17.88,17.94,17.88,17.9,134
20170501|2017-02-08 09:00,8,17.895,17.895,17.84,17.85,67
20170501|2017-02-08 09:30,8,17.855,17.9,17.85,17.855,74
20170501|2017-02-08 10:00,8,17.855,17.86,17.855,17.86,5
20170501|2017-02-08 10:30,8,17.87,17.885,17.86,17.885,34
20170501|2017-02-08 11:00,8,17.885,17.9,17.88,17.88,12
20170501|2017-02-08 11:30,8,17.875,17.885,17.875,17.875,24
20170501|2017-02-08 12:00,8,17.865,17.865,17.76,17.79,151
20170501|2017-02-08 12:30,8,17.755,17.795,17.75,17.795,41
20170501|2017-02-08 13:00,8,17.815,17.85,17.815,17.85,5
20170501|2017-02-08 13:30,8,17.85,17.855,17.84,17.845,16
20170501|2017-02-08 14:00,8,17.84,17.84,17.83,17.83,4
20170501|2017-02-08 14:30,8,17.82,17.84,17.82,17.84,2
20170501|2017-02-08 15:00,8,17.84,17.84,17.84,17.84,3
20170501|2017-02-08 17:00,9,17.85,17.855,17.85,17.855,2
20170501|2017-02-08 19:00,9,17.81,17.81,17.8,17.805,7
20170501|2017-02-08 20:00,9,17.8,17.815,17.8,17.815,14
20170501|2017-02-08 20:30,9,17.845,17.845,17.825,17.835,6
20170501|2017-02-08 21:00,9,17.83,17.83,17.83,17.83,1
20170501|2017-02-08 21:30,9,17.85,17.85,17.85,17.85,2
20170501|2017-02-08 22:00,9,17.86,17.86,17.85,17.855,14
20170501|2017-02-08 22:30,9,17.86,17.865,17.85,17.85,8
20170501|2017-02-08 23:00,9,17.85,17.85,17.85,17.85,3
20170501|2017-02-08 23:30,9,17.845,17.845,17.845,17.845,1
20170501|2017-02-09 00:00,9,17.825,17.825,17.825,17.825,5
20170501|2017-02-09 00:30,9,17.81,17.81,17.81,17.81,5
20170501|2017-02-09 01:00,9,17.81,17.815,17.81,17.815,16
20170501|2017-02-09 01:30,9,17.8,17.805,17.8,17.805,5
20170501|2017-02-09 02:00,9,17.83,17.855,17.83,17.855,10
20170501|2017-02-09 02:30,9,17.85,17.87,17.85,17.87,5
20170501|2017-02-09 03:00,9,17.835,17.875,17.835,17.875,13
20170501|2017-02-09 03:30,9,17.88,17.89,17.88,17.89,15
20170501|2017-02-09 04:00,9,17.85,17.85,17.84,17.84,4
20170501|2017-02-09 04:30,9,17.83,17.845,17.83,17.845,5
20170501|2017-02-09 05:00,9,17.83,17.83,17.79,17.79,36
20170501|2017-02-09 05:30,9,17.805,17.805,17.77,17.8,10
20170501|2017-02-09 06:00,9,17.81,17.81,17.81,17.81,1
20170501|2017-02-09 06:30,9,17.815,17.835,17.81,17.82,6
20170501|2017-02-09 07:00,9,17.84,17.845,17.82,17.82,31
20170501|2017-02-09 07:30,9,17.81,17.84,17.8,17.82,18
20170501|2017-02-09 08:00,9,17.84,17.875,17.825,17.87,30
20170501|2017-02-09 08:30,9,17.9,17.9,17.805,17.815,61
20170501|2017-02-09 09:00,9,17.805,17.83,17.725,17.73,140
20170501|2017-02-09 09:30,9,17.73,17.76,17.685,17.75,139
20170501|2017-02-09 10:00,9,17.745,17.765,17.725,17.765,39
20170501|2017-02-09 10:30,9,17.775,17.79,17.735,17.735,40
20170501|2017-02-09 11:00,9,17.755,17.775,17.755,17.76,20
20170501|2017-02-09 11:30,9,17.765,17.785,17.765,17.785,24
20170501|2017-02-09 12:00,9,17.785,17.82,17.77,17.815,155
20170501|2017-02-09 12:30,9,17.805,17.81,17.8,17.8,50
20170501|2017-02-09 13:00,9,17.8,17.8,17.785,17.785,13
20170501|2017-02-09 13:30,9,17.785,17.785,17.74,17.74,26
20170501|2017-02-09 14:00,9,17.73,17.75,17.73,17.75,10
20170501|2017-02-09 14:30,9,17.74,17.74,17.73,17.74,6
20170501|2017-02-09 15:00,9,17.735,17.74,17.735,17.74,6
20170501|2017-02-09 15:30,9,17.72,17.72,17.72,17.72,1
20170501|2017-02-09 17:00,10,17.72,17.72,17.72,17.72,7
20170501|2017-02-09 17:30,10,17.7,17.7,17.7,17.7,4
20170501|2017-02-09 18:00,10,17.715,17.715,17.62,17.62,28
20170501|2017-02-09 18:30,10,17.62,17.67,17.62,17.66,13
20170501|2017-02-09 19:00,10,17.665,17.665,17.635,17.64,8
20170501|2017-02-09 19:30,10,17.655,17.66,17.65,17.66,11
20170501|2017-02-09 20:30,10,17.63,17.63,17.63,17.63,17
20170501|2017-02-09 21:00,10,17.665,17.665,17.665,17.665,2
20170501|2017-02-09 22:00,10,17.635,17.635,17.635,17.635,2
20170501|2017-02-09 23:30,10,17.64,17.64,17.64,17.64,1
20170501|2017-02-10 00:00,10,17.63,17.635,17.63,17.635,4
20170501|2017-02-10 00:30,10,17.63,17.645,17.63,17.645,9
20170501|2017-02-10 01:00,10,17.65,17.65,17.645,17.645,6
20170501|2017-02-10 01:30,10,17.625,17.645,17.625,17.645,3
20170501|2017-02-10 02:00,10,17.64,17.655,17.635,17.645,9
20170501|2017-02-10 02:30,10,17.66,17.67,17.66,17.67,10
20170501|2017-02-10 03:00,10,17.69,17.69,17.665,17.665,8
20170501|2017-02-10 03:30,10,17.68,17.68,17.66,17.66,7
20170501|2017-02-10 04:30,10,17.7,17.705,17.7,17.705,3
20170501|2017-02-10 05:00,10,17.7,17.7,17.68,17.68,7
20170501|2017-02-10 05:30,10,17.675,17.675,17.665,17.665,3
20170501|2017-02-10 06:00,10,17.655,17.655,17.655,17.655,1
20170501|2017-02-10 06:30,10,17.665,17.665,17.66,17.66,4
20170501|2017-02-10 07:00,10,17.675,17.705,17.675,17.685,74
20170501|2017-02-10 07:30,10,17.68,17.705,17.66,17.705,27
20170501|2017-02-10 08:00,10,17.71,17.765,17.71,17.715,191
20170501|2017-02-10 08:30,10,17.745,17.845,17.745,17.82,235
20170501|2017-02-10 09:00,10,17.83,18.02,17.83,18.02,596
20170501|2017-02-10 09:30,10,18.04,18.04,17.9,17.975,179
20170501|2017-02-10 10:00,10,17.97,18.035,17.97,18.03,144
20170501|2017-02-10 10:30,10,18.03,18.08,18.005,18.025,85
20170501|2017-02-10 11:00,10,18.035,18.065,18.035,18.04,33
20170501|2017-02-10 11:30,10,18.035,18.035,17.965,17.995,45
20170501|2017-02-10 12:00,10,17.98,18.015,17.98,18,167
20170501|2017-02-10 12:30,10,18.01,18.055,17.995,17.995,24
20170501|2017-02-10 13:00,10,18,18,17.985,18,6
20170501|2017-02-10 13:30,10,18,18.015,18,18.01,22
20170501|2017-02-10 14:00,10,18,18,18,18,2
20170501|2017-02-10 15:00,10,18.01,18.01,18.01,18.01,3
20170501|2017-02-10 15:30,10,18.01,18.025,18.01,18.025,9
20170501|2017-02-12 17:00,13,18,18.02,17.985,17.995,9
20170501|2017-02-12 18:00,13,17.98,17.98,17.97,17.98,4
20170501|2017-02-12 18:30,13,17.985,18.005,17.985,18.005,3
20170501|2017-02-12 19:00,13,17.98,18.035,17.98,18.02,21
20170501|2017-02-12 19:30,13,18.03,18.07,18.025,18.055,311
20170501|2017-02-12 20:00,13,18.05,18.05,18.015,18.03,239
20170501|2017-02-12 20:30,13,18.02,18.025,18.02,18.025,41
20170501|2017-02-12 21:00,13,18.03,18.03,18,18,2
20170501|2017-02-12 21:30,13,18.015,18.015,18.01,18.01,3
20170501|2017-02-12 22:00,13,17.995,18.01,17.995,18.01,5
20170501|2017-02-12 22:30,13,18,18.005,18,18.005,6
20170501|2017-02-12 23:00,13,18,18,18,18,13
20170501|2017-02-12 23:30,13,18.005,18.005,17.97,18,74
20170501|2017-02-13 00:00,13,18,18.03,18,18.01,47
20170501|2017-02-13 00:30,13,18.01,18.01,18.01,18.01,33
20170501|2017-02-13 01:00,13,18.005,18.01,18.005,18.01,6
20170501|2017-02-13 01:30,13,18.03,18.03,18.03,18.03,6
20170501|2017-02-13 02:00,13,18.03,18.03,17.985,17.985,16
20170501|2017-02-13 02:30,13,17.99,18.005,17.99,18,10
20170501|2017-02-13 03:00,13,18.015,18.015,17.98,17.99,26
20170501|2017-02-13 03:30,13,17.99,17.995,17.99,17.995,3
20170501|2017-02-13 04:30,13,18.015,18.015,18.015,18.015,25
20170501|2017-02-13 05:00,13,18.025,18.025,18.02,18.025,42
20170501|2017-02-13 05:30,13,18.015,18.02,18.015,18.02,7
20170501|2017-02-13 06:00,13,18.02,18.02,18.01,18.01,26
20170501|2017-02-13 06:30,13,18,18,18,18,3
20170501|2017-02-13 07:00,13,17.99,18.02,17.91,17.945,121
20170501|2017-02-13 07:30,13,17.95,17.96,17.915,17.95,73
20170501|2017-02-13 08:00,13,17.945,17.975,17.94,17.965,172
20170501|2017-02-13 08:30,13,17.965,17.985,17.88,17.895,309
20170501|2017-02-13 09:00,13,17.895,17.92,17.835,17.835,271
20170501|2017-02-13 09:30,13,17.83,17.925,17.82,17.925,107
20170501|2017-02-13 10:00,13,17.91,17.915,17.87,17.875,52
20170501|2017-02-13 10:30,13,17.885,17.885,17.865,17.885,21
20170501|2017-02-13 11:00,13,17.9,17.925,17.9,17.915,23
20170501|2017-02-13 11:30,13,17.92,17.92,17.91,17.91,2
20170501|2017-02-13 12:00,13,17.9,17.9,17.88,17.89,199
20170501|2017-02-13 12:30,13,17.9,17.925,17.895,17.92,17
20170501|2017-02-13 13:00,13,17.925,17.925,17.925,17.925,10
20170501|2017-02-13 13:30,13,17.92,17.92,17.89,17.9,12
20170501|2017-02-13 14:00,13,17.91,17.91,17.91,17.91,3
20170501|2017-02-13 14:30,13,17.9,17.9,17.88,17.88,3
20170501|2017-02-13 15:00,13,17.88,17.88,17.88,17.88,1
20170501|2017-02-13 17:00,14,17.885,17.89,17.885,17.89,2
20170501|2017-02-13 17:30,14,17.89,17.89,17.89,17.89,7
20170501|2017-02-13 18:00,14,17.91,17.91,17.91,17.91,1
20170501|2017-02-13 18:30,14,17.885,17.885,17.88,17.88,3
20170501|2017-02-13 19:00,14,17.89,17.91,17.89,17.91,31
20170501|2017-02-13 19:30,14,17.91,17.92,17.91,17.915,31
20170501|2017-02-13 20:00,14,17.915,17.915,17.915,17.915,1
20170501|2017-02-13 20:30,14,17.9,17.915,17.9,17.915,8
20170501|2017-02-13 21:30,14,17.915,17.92,17.915,17.92,3
20170501|2017-02-13 22:00,14,17.94,17.94,17.94,17.94,1
20170501|2017-02-13 22:30,14,17.94,17.94,17.93,17.93,51
20170501|2017-02-13 23:00,14,17.93,17.93,17.93,17.93,1
20170501|2017-02-13 23:30,14,17.96,17.96,17.945,17.945,77
20170501|2017-02-14 00:00,14,17.95,17.955,17.94,17.955,106
20170501|2017-02-14 00:30,14,17.94,17.94,17.94,17.94,4
20170501|2017-02-14 01:00,14,17.92,17.92,17.9,17.9,6
20170501|2017-02-14 01:30,14,17.93,17.93,17.915,17.915,2
20170501|2017-02-14 02:00,14,17.905,17.95,17.905,17.945,15
20170501|2017-02-14 02:30,14,17.96,17.97,17.945,17.95,16
20170501|2017-02-14 03:00,14,17.945,17.955,17.915,17.915,29
20170501|2017-02-14 03:30,14,17.915,17.95,17.915,17.93,12
20170501|2017-02-14 04:00,14,17.935,17.955,17.935,17.955,4
20170501|2017-02-14 04:30,14,17.96,17.965,17.955,17.955,11
20170501|2017-02-14 05:00,14,17.965,17.975,17.955,17.975,5
20170501|2017-02-14 05:30,14,17.985,17.995,17.985,17.99,12
20170501|2017-02-14 06:00,14,17.99,17.995,17.985,17.985,27
20170501|2017-02-14 06:30,14,17.975,18.12,17.975,18.1,234
20170501|2017-02-14 07:00,14,18.11,18.12,18.01,18.055,294
20170501|2017-02-14 07:30,14,18.05,18.08,18.015,18.065,274
20170501|2017-02-14 08:00,14,18.065,18.16,18.06,18.13,308
20170501|2017-02-14 08:30,14,18.13,18.13,17.95,17.95,351
20170501|2017-02-14 09:00,14,17.94,17.99,17.86,17.935,311
20170501|2017-02-14 09:30,14,17.925,17.925,17.8,17.875,218
20170501|2017-02-14 10:00,14,17.885,17.915,17.85,17.915,62
20170501|2017-02-14 10:30,14,17.925,17.93,17.89,17.93,62
20170501|2017-02-14 11:00,14,17.93,17.93,17.9,17.93,38
20170501|2017-02-14 11:30,14,17.93,17.945,17.92,17.93,97
20170501|2017-02-14 12:00,14,17.94,17.97,17.92,17.96,335
20170501|2017-02-14 12:30,14,17.965,18.045,17.965,18.03,136
20170501|2017-02-14 13:00,14,18.025,18.045,18.005,18.045,48
20170501|2017-02-14 13:30,14,18.035,18.055,18.025,18.03,51
20170501|2017-02-14 14:00,14,18.03,18.03,18.02,18.02,11
20170501|2017-02-14 14:30,14,18.025,18.025,18.005,18.01,11
20170501|2017-02-14 15:00,14,18.02,18.02,18.02,18.02,1
20170501|2017-02-14 17:00,15,18.02,18.04,18.02,18.02,7
20170501|2017-02-14 18:00,15,18.01,18.015,18.01,18.015,2
20170501|2017-02-14 18:30,15,17.99,18,17.99,18,7
20170501|2017-02-14 19:00,15,17.975,17.975,17.975,17.975,1
20170501|2017-02-14 19:30,15,18.005,18.005,18.005,18.005,1
20170501|2017-02-14 20:00,15,17.995,17.995,17.995,17.995,1
20170501|2017-02-14 20:30,15,17.99,18,17.99,18,4
20170501|2017-02-14 21:00,15,18,18,18,18,20
20170501|2017-02-14 21:30,15,18,18,18,18,2
20170501|2017-02-14 22:30,15,17.985,17.995,17.985,17.995,3
20170501|2017-02-14 23:30,15,17.99,17.99,17.985,17.99,27
20170501|2017-02-15 00:00,15,17.985,17.985,17.975,17.98,3
20170501|2017-02-15 00:30,15,17.99,18,17.985,17.985,79
20170501|2017-02-15 01:00,15,17.98,17.99,17.915,17.915,27
20170501|2017-02-15 01:30,15,17.91,17.945,17.91,17.945,19
20170501|2017-02-15 02:00,15,17.93,17.94,17.915,17.94,15
20170501|2017-02-15 02:30,15,17.955,17.955,17.95,17.955,8
20170501|2017-02-15 03:00,15,17.955,17.965,17.955,17.96,18
20170501|2017-02-15 03:30,15,17.97,17.97,17.94,17.94,24
20170501|2017-02-15 04:00,15,17.94,17.94,17.925,17.925,25
20170501|2017-02-15 04:30,15,17.925,17.945,17.925,17.945,38
20170501|2017-02-15 05:00,15,17.945,17.945,17.925,17.935,21
20170501|2017-02-15 05:30,15,17.93,17.94,17.925,17.94,19
20170501|2017-02-15 06:00,15,17.94,17.965,17.94,17.965,21
20170501|2017-02-15 06:30,15,17.955,17.965,17.955,17.955,24
20170501|2017-02-15 07:00,15,17.95,17.95,17.905,17.92,138
20170501|2017-02-15 07:30,15,17.915,17.915,17.825,17.885,298
20170501|2017-02-15 08:00,15,17.885,17.925,17.87,17.905,177
20170501|2017-02-15 08:30,15,17.905,17.99,17.89,17.95,400
20170501|2017-02-15 09:00,15,17.95,18.02,17.95,17.97,266
20170501|2017-02-15 09:30,15,17.965,17.965,17.925,17.935,206
20170501|2017-02-15 10:00,15,17.945,18.02,17.945,18.02,215
20170501|2017-02-15 10:30,15,18.025,18.05,18,18.01,120
20170501|2017-02-15 11:00,15,18,18.045,17.995,18.025,83
20170501|2017-02-15 11:30,15,18.03,18.03,18.005,18.015,178
20170501|2017-02-15 12:00,15,18.025,18.05,18.005,18.045,317
20170501|2017-02-15 12:30,15,18.035,18.045,18.025,18.03,18
20170501|2017-02-15 13:00,15,18.035,18.04,18,18,28
20170501|2017-02-15 13:30,15,18.005,18.02,18.005,18.015,64
20170501|2017-02-15 14:00,15,18.015,18.02,18.01,18.02,43
20170501|2017-02-15 14:30,15,18.015,18.05,18.015,18.045,28
20170501|2017-02-15 15:00,15,18.035,18.045,18.035,18.045,39
20170501|2017-02-15 15:30,15,18.04,18.045,18.04,18.045,2
20170501|2017-02-15 17:00,16,18.045,18.055,18.03,18.04,45
20170501|2017-02-15 17:30,16,18.035,18.045,18.035,18.045,2
20170501|2017-02-15 18:00,16,18.035,18.065,18.025,18.055,35
20170501|2017-02-15 18:30,16,18.045,18.055,18.045,18.055,9
20170501|2017-02-15 19:00,16,18.06,18.095,18.055,18.06,104
20170501|2017-02-15 19:30,16,18.075,18.085,18.045,18.085,61
20170501|2017-02-15 20:00,16,18.085,18.105,18.075,18.105,191
20170501|2017-02-15 20:30,16,18.11,18.11,18.08,18.095,32
20170501|2017-02-15 21:00,16,18.095,18.095,18.075,18.085,50
20170501|2017-02-15 21:30,16,18.085,18.085,18.07,18.08,9
20170501|2017-02-15 22:00,16,18.075,18.08,18.065,18.065,20
20170501|2017-02-15 22:30,16,18.065,18.07,18.055,18.065,28
20170501|2017-02-15 23:00,16,18.06,18.075,18.06,18.065,8
20170501|2017-02-15 23:30,16,18.075,18.085,18.05,18.065,14
20170501|2017-02-16 00:00,16,18.06,18.06,18.02,18.02,79
20170501|2017-02-16 00:30,16,18.025,18.03,18.005,18.025,69
20170501|2017-02-16 01:00,16,18.025,18.035,18.015,18.025,17
20170501|2017-02-16 01:30,16,18.035,18.035,18.025,18.025,6
20170501|2017-02-16 02:00,16,18.04,18.075,18.035,18.05,82
20170501|2017-02-16 02:30,16,18.065,18.1,18.055,18.085,22
20170501|2017-02-16 03:00,16,18.085,18.21,18.085,18.155,210
20170501|2017-02-16 03:30,16,18.15,18.16,18.1,18.1,62
20170501|2017-02-16 04:00,16,18.11,18.11,18.06,18.09,107
20170501|2017-02-16 04:30,16,18.09,18.11,18.08,18.09,27
20170501|2017-02-16 05:00,16,18.095,18.095,18.04,18.085,33
20170501|2017-02-16 05:30,16,18.095,18.15,18.095,18.13,71
20170501|2017-02-16 06:00,16,18.13,18.15,18.125,18.14,33
20170501|2017-02-16 06:30,16,18.13,18.14,18.1,18.115,80
20170501|2017-02-16 07:00,16,18.11,18.14,18.1,18.105,325
20170501|2017-02-16 07:30,16,18.115,18.15,18.075,18.09,280
20170501|2017-02-16 08:00,16,18.085,18.135,18.08,18.13,248
20170501|2017-02-16 08:30,16,18.125,18.195,18.095,18.16,563
20170501|2017-02-16 09:00,16,18.16,18.185,18.13,18.145,283
20170501|2017-02-16 09:30,16,18.14,18.19,18.135,18.15,271
20170501|2017-02-16 10:00,16,18.155,18.205,18.155,18.155,239
20170501|2017-02-16 10:30,16,18.155,18.175,18.14,18.14,201
20170501|2017-02-16 11:00,16,18.14,18.16,18.135,18.14,178
20170501|2017-02-16 11:30,16,18.135,18.15,18.13,18.14,216
20170501|2017-02-16 12:00,16,18.14,18.165,18.11,18.16,331
20170501|2017-02-16 12:30,16,18.16,18.17,18.14,18.14,83
20170501|2017-02-16 13:00,16,18.14,18.16,18.135,18.16,17
20170501|2017-02-16 13:30,16,18.145,18.165,18.145,18.165,43
20170501|2017-02-16 14:00,16,18.16,18.16,18.155,18.155,7
20170501|2017-02-16 14:30,16,18.16,18.16,18.145,18.16,9
20170501|2017-02-16 15:00,16,18.155,18.155,18.15,18.15,2
20170501|2017-02-16 15:30,16,18.165,18.165,18.165,18.165,1
20170501|2017-02-16 17:00,17,18.17,18.17,18.135,18.135,16
20170501|2017-02-16 17:30,17,18.15,18.15,18.15,18.15,2
20170501|2017-02-16 18:00,17,18.145,18.15,18.125,18.13,41
20170501|2017-02-16 18:30,17,18.13,18.135,18.13,18.135,2
20170501|2017-02-16 19:00,17,18.135,18.145,18.12,18.12,45
20170501|2017-02-16 19:30,17,18.125,18.13,18.1,18.115,197
20170501|2017-02-16 20:00,17,18.11,18.13,18.11,18.13,10
20170501|2017-02-16 20:30,17,18.13,18.13,18.12,18.125,16
20170501|2017-02-16 21:00,17,18.115,18.14,18.115,18.14,19
20170501|2017-02-16 21:30,17,18.135,18.135,18.12,18.12,36
20170501|2017-02-16 22:00,17,18.12,18.12,18.115,18.115,6
20170501|2017-02-16 22:30,17,18.12,18.125,18.12,18.125,9
20170501|2017-02-16 23:00,17,18.125,18.135,18.125,18.125,8
20170501|2017-02-16 23:30,17,18.12,18.12,18.105,18.105,33
20170501|2017-02-17 00:00,17,18.1,18.115,18.1,18.105,33
20170501|2017-02-17 00:30,17,18.105,18.11,18.095,18.11,65
20170501|2017-02-17 01:00,17,18.11,18.13,18.11,18.125,17
20170501|2017-02-17 01:30,17,18.12,18.12,18.09,18.09,18
20170501|2017-02-17 02:00,17,18.095,18.12,18.075,18.11,49
20170501|2017-02-17 02:30,17,18.105,18.125,18.105,18.11,27
20170501|2017-02-17 03:00,17,18.105,18.15,18.1,18.14,49
20170501|2017-02-17 03:30,17,18.13,18.155,18.125,18.125,78
20170501|2017-02-17 04:00,17,18.12,18.145,18.115,18.125,54
20170501|2017-02-17 04:30,17,18.115,18.115,18.09,18.095,31
20170501|2017-02-17 05:00,17,18.095,18.11,18.06,18.09,221
20170501|2017-02-17 05:30,17,18.09,18.105,18.09,18.105,6
20170501|2017-02-17 06:00,17,18.095,18.12,18.075,18.08,160
20170501|2017-02-17 06:30,17,18.09,18.1,18.075,18.085,177
20170501|2017-02-17 07:00,17,18.095,18.135,18.085,18.085,431
20170501|2017-02-17 07:30,17,18.085,18.105,18.065,18.08,237
20170501|2017-02-17 08:00,17,18.095,18.1,18.045,18.065,267
20170501|2017-02-17 08:30,17,18.065,18.125,18.035,18.105,471
20170501|2017-02-17 09:00,17,18.11,18.135,18.05,18.07,397
20170501|2017-02-17 09:30,17,18.075,18.105,18.065,18.08,377
20170501|2017-02-17 10:00,17,18.09,18.105,18.065,18.095,253
20170501|2017-02-17 10:30,17,18.095,18.13,18.08,18.115,247
20170501|2017-02-17 11:00,17,18.11,18.13,18.11,18.12,172
20170501|2017-02-17 11:30,17,18.115,18.125,18.105,18.12,218
20170501|2017-02-17 12:00,17,18.115,18.14,18.095,18.115,416
20170501|2017-02-17 12:30,17,18.115,18.115,18.09,18.095,21
20170501|2017-02-17 13:00,17,18.1,18.11,18.095,18.1,28
20170501|2017-02-17 13:30,17,18.1,18.105,18.07,18.08,43
20170501|2017-02-17 14:00,17,18.08,18.08,18.06,18.07,26
20170501|2017-02-17 14:30,17,18.065,18.08,18.065,18.065,18
20170501|2017-02-17 15:00,17,18.075,18.075,18.065,18.07,25
20170501|2017-02-17 15:30,17,18.06,18.06,18.04,18.05,53
20170501|2017-02-19 17:00,21,18.06,18.09,18.045,18.09,50
20170501|2017-02-19 17:30,21,18.09,18.095,18.085,18.085,9
20170501|2017-02-19 18:00,21,18.07,18.07,18.045,18.07,40
20170501|2017-02-19 18:30,21,18.065,18.065,18.055,18.055,9
20170501|2017-02-19 19:00,21,18.065,18.07,18.005,18.005,88
20170501|2017-02-19 19:30,21,18,18.035,17.98,18.03,166
20170501|2017-02-19 20:00,21,18.015,18.025,18.005,18.01,106
20170501|2017-02-19 20:30,21,18.025,18.025,17.995,18.005,53
20170501|2017-02-19 21:00,21,18.015,18.02,18,18.015,50
20170501|2017-02-19 21:30,21,18.01,18.02,18.01,18.02,7
20170501|2017-02-19 22:00,21,18.015,18.025,18.01,18.01,16
20170501|2017-02-19 22:30,21,18.025,18.045,18.025,18.03,40
20170501|2017-02-19 23:00,21,18.03,18.035,18.025,18.025,10
20170501|2017-02-19 23:30,21,18.025,18.035,18.015,18.02,119
20170501|2017-02-20 00:00,21,18.015,18.02,18.005,18.01,43
20170501|2017-02-20 00:30,21,18.015,18.035,18.015,18.025,63
20170501|2017-02-20 01:00,21,18.03,18.05,18.03,18.04,42
20170501|2017-02-20 01:30,21,18.045,18.05,18.015,18.025,48
20170501|2017-02-20 02:00,21,18.05,18.065,18.035,18.06,51
20170501|2017-02-20 02:30,21,18.065,18.065,18.045,18.05,38
20170501|2017-02-20 03:00,21,18.065,18.07,18.05,18.07,59
20170501|2017-02-20 03:30,21,18.055,18.09,18.055,18.09,59
20170501|2017-02-20 04:00,21,18.075,18.09,18.06,18.065,78
20170501|2017-02-20 04:30,21,18.065,18.07,18.05,18.05,33
20170501|2017-02-20 05:00,21,18.06,18.07,18.055,18.07,10
20170501|2017-02-20 05:30,21,18.055,18.07,18.055,18.06,11
20170501|2017-02-20 06:00,21,18.055,18.065,18.035,18.035,42
20170501|2017-02-20 06:30,21,18.035,18.05,18.035,18.05,12
20170501|2017-02-20 07:00,21,18.045,18.07,18.045,18.065,169
20170501|2017-02-20 07:30,21,18.065,18.075,18.055,18.075,165
20170501|2017-02-20 08:00,21,18.07,18.075,18.06,18.06,89
20170501|2017-02-20 08:30,21,18.055,18.075,18.05,18.07,140
20170501|2017-02-20 09:00,21,18.06,18.095,18.06,18.085,131
20170501|2017-02-20 09:30,21,18.085,18.11,18.08,18.09,187
20170501|2017-02-20 10:00,21,18.09,18.135,18.09,18.125,161
20170501|2017-02-20 10:30,21,18.125,18.13,18.115,18.125,113
20170501|2017-02-20 11:00,21,18.115,18.135,18.115,18.13,149
20170501|2017-02-20 11:30,21,18.13,18.13,18.11,18.125,88
20170501|2017-02-20 17:00,21,18.1,18.12,18.095,18.12,32
20170501|2017-02-20 17:30,21,18.11,18.12,18.105,18.115,10
20170501|2017-02-20 18:00,21,18.11,18.115,18.085,18.085,51
20170501|2017-02-20 18:30,21,18.09,18.095,18.08,18.08,26
20170501|2017-02-20 19:00,21,18.07,18.085,18.035,18.06,178
20170501|2017-02-20 19:30,21,18.065,18.07,18.045,18.07,40
20170501|2017-02-20 20:00,21,18.075,18.115,18.075,18.09,143
20170501|2017-02-20 20:30,21,18.09,18.095,18.08,18.095,84
20170501|2017-02-20 21:00,21,18.085,18.085,18.035,18.04,134
20170501|2017-02-20 21:30,21,18.04,18.055,18.02,18.04,312
20170501|2017-02-20 22:00,21,18.04,18.04,18.03,18.04,13
20170501|2017-02-20 22:30,21,18.05,18.05,18.04,18.045,9
20170501|2017-02-20 23:00,21,18.035,18.035,18.015,18.03,146
20170501|2017-02-20 23:30,21,18.035,18.045,18.025,18.03,111
20170501|2017-02-21 00:00,21,18.035,18.035,18.01,18.03,155
20170501|2017-02-21 00:30,21,18.035,18.065,18.035,18.05,90
20170501|2017-02-21 01:00,21,18.045,18.045,18.03,18.035,27
20170501|2017-02-21 01:30,21,18.035,18.05,18.025,18.035,73
20170501|2017-02-21 02:00,21,18.04,18.04,18.01,18.025,119
20170501|2017-02-21 02:30,21,18.03,18.035,18,18.01,253
20170501|2017-02-21 03:00,21,18.015,18.025,17.9,17.96,669
20170501|2017-02-21 03:30,21,17.965,17.985,17.945,17.955,101
20170501|2017-02-21 04:00,21,17.945,17.96,17.915,17.93,195
20170501|2017-02-21 04:30,21,17.92,17.955,17.91,17.94,81
20170501|2017-02-21 05:00,21,17.94,17.965,17.935,17.965,34
20170501|2017-02-21 05:30,21,17.96,17.985,17.955,17.965,96
20170501|2017-02-21 06:00,21,17.96,18,17.955,17.965,144
20170501|2017-02-21 06:30,21,17.98,18,17.975,17.985,75
20170501|2017-02-21 07:00,21,17.985,18.005,17.945,17.95,267
20170501|2017-02-21 07:30,21,17.945,17.965,17.885,17.9,690
20170501|2017-02-21 08:00,21,17.91,17.96,17.9,17.945,498
20170501|2017-02-21 08:30,21,17.945,18.065,17.895,18.055,1074
20170501|2017-02-21 09:00,21,18.055,18.085,18.03,18.065,776
20170501|2017-02-21 09:30,21,18.065,18.1,18.05,18.07,496
20170501|2017-02-21 10:00,21,18.06,18.095,18.055,18.08,362
20170501|2017-02-21 10:30,21,18.08,18.1,18.075,18.09,326
20170501|2017-02-21 11:00,21,18.1,18.11,18.085,18.105,188
20170501|2017-02-21 11:30,21,18.105,18.145,18.1,18.12,409
20170501|2017-02-21 12:00,21,18.12,18.125,18.06,18.075,386
20170501|2017-02-21 12:30,21,18.075,18.075,18.04,18.055,114
20170501|2017-02-21 13:00,21,18.065,18.065,18.055,18.055,75
20170501|2017-02-21 13:30,21,18.055,18.065,18.04,18.045,69
20170501|2017-02-21 14:00,21,18.045,18.05,18.035,18.04,23
20170501|2017-02-21 14:30,21,18.035,18.045,18.03,18.04,33
20170501|2017-02-21 15:00,21,18.04,18.05,18.035,18.035,39
20170501|2017-02-21 15:30,21,18.03,18.04,18.02,18.03,44
20170501|2017-02-21 17:00,22,18.025,18.045,18.02,18.035,140
20170501|2017-02-21 17:30,22,18.035,18.035,18.025,18.03,12
20170501|2017-02-21 18:00,22,18.035,18.055,18.03,18.05,22
20170501|2017-02-21 18:30,22,18.05,18.085,18.05,18.075,74
20170501|2017-02-21 19:00,22,18.075,18.095,18.07,18.07,94
20170501|2017-02-21 19:30,22,18.06,18.085,18.055,18.085,70
20170501|2017-02-21 20:00,22,18.085,18.09,18.07,18.09,50
20170501|2017-02-21 20:30,22,18.085,18.09,18.06,18.06,39
20170501|2017-02-21 21:00,22,18.06,18.065,18.045,18.055,56
20170501|2017-02-21 21:30,22,18.05,18.06,18.045,18.045,23
20170501|2017-02-21 22:00,22,18.045,18.05,18.03,18.045,78
20170501|2017-02-21 22:30,22,18.04,18.05,18.04,18.045,25
20170501|2017-02-21 23:00,22,18.045,18.05,18.035,18.045,36
20170501|2017-02-21 23:30,22,18.04,18.04,18.015,18.04,79
20170501|2017-02-22 00:00,22,18.04,18.04,18.01,18.015,93
20170501|2017-02-22 00:30,22,18.02,18.035,18.01,18.035,64
20170501|2017-02-22 01:00,22,18.035,18.05,18.03,18.045,82
20170501|2017-02-22 01:30,22,18.045,18.05,18.02,18.035,72
20170501|2017-02-22 02:00,22,18.035,18.045,18.01,18.025,124
20170501|2017-02-22 02:30,22,18.04,18.075,18.035,18.06,168
20170501|2017-02-22 03:00,22,18.055,18.085,18.055,18.085,129
20170501|2017-02-22 03:30,22,18.075,18.08,18.045,18.045,87
20170501|2017-02-22 04:00,22,18.06,18.065,18.04,18.05,94
20170501|2017-02-22 04:30,22,18.05,18.065,18.04,18.055,105
20170501|2017-02-22 05:00,22,18.05,18.05,18.015,18.04,169
20170501|2017-02-22 05:30,22,18.04,18.05,18.03,18.03,53
20170501|2017-02-22 06:00,22,18.03,18.055,18.025,18.05,203
20170501|2017-02-22 06:30,22,18.04,18.07,18.04,18.05,132
20170501|2017-02-22 07:00,22,18.05,18.095,18.035,18.09,480
20170501|2017-02-22 07:30,22,18.095,18.11,18.02,18.04,621
20170501|2017-02-22 08:00,22,18.035,18.06,17.975,18.05,852
20170501|2017-02-22 08:30,22,18.045,18.08,18.03,18.04,657
20170501|2017-02-22 09:00,22,18.03,18.06,18.015,18.03,703
20170501|2017-02-22 09:30,22,18.035,18.045,17.975,18.02,803
20170501|2017-02-22 10:00,22,18.02,18.045,18.01,18.03,524
20170501|2017-02-22 10:30,22,18.035,18.035,17.995,18.005,552
20170501|2017-02-22 11:00,22,18.01,18.04,18,18.035,353
20170501|2017-02-22 11:30,22,18.035,18.075,18.035,18.06,435
20170501|2017-02-22 12:00,22,18.055,18.065,18.005,18.02,670
20170501|2017-02-22 12:30,22,18.02,18.02,18,18.015,192
20170501|2017-02-22 13:00,22,18.01,18.095,17.995,18.08,319
20170501|2017-02-22 13:30,22,18.075,18.105,18.075,18.09,171
20170501|2017-02-22 14:00,22,18.09,18.095,18.08,18.09,44
20170501|2017-02-22 14:30,22,18.09,18.105,18.085,18.095,82
20170501|2017-02-22 15:00,22,18.1,18.115,18.08,18.08,58
20170501|2017-02-22 15:30,22,18.08,18.09,18.07,18.07,62
20170501|2017-02-22 17:00,23,18.07,18.095,18.055,18.08,101
20170501|2017-02-22 17:30,23,18.08,18.08,18.06,18.075,37
20170501|2017-02-22 18:00,23,18.07,18.08,18.055,18.06,40
20170501|2017-02-22 18:30,23,18.055,18.065,18.045,18.065,73
20170501|2017-02-22 19:00,23,18.065,18.09,18.055,18.07,98
20170501|2017-02-22 19:30,23,18.07,18.08,18.055,18.055,83
20170501|2017-02-22 20:00,23,18.06,18.06,18.045,18.045,72
20170501|2017-02-22 20:30,23,18.055,18.06,18.04,18.05,49
20170501|2017-02-22 21:00,23,18.06,18.06,18.055,18.06,12
20170501|2017-02-22 21:30,23,18.06,18.06,18.055,18.06,10
20170501|2017-02-22 22:00,23,18.06,18.07,18.045,18.055,144
20170501|2017-02-22 22:30,23,18.045,18.055,18.035,18.045,134
20170501|2017-02-22 23:00,23,18.05,18.055,18.045,18.055,50
20170501|2017-02-22 23:30,23,18.055,18.055,18.02,18.02,220
20170501|2017-02-23 00:00,23,18.02,18.025,17.995,18.015,248
20170501|2017-02-23 00:30,23,18.01,18.03,18,18.02,242
20170501|2017-02-23 01:00,23,18.03,18.03,18.005,18.02,166
20170501|2017-02-23 01:30,23,18.015,18.035,18.01,18.025,83
20170501|2017-02-23 02:00,23,18.025,18.045,18.015,18.015,291
20170501|2017-02-23 02:30,23,18.02,18.035,18.005,18.03,88
20170501|2017-02-23 03:00,23,18.03,18.035,18.02,18.025,78
20170501|2017-02-23 03:30,23,18.03,18.05,18.025,18.045,120
20170501|2017-02-23 04:00,23,18.045,18.06,18.04,18.055,105
20170501|2017-02-23 04:30,23,18.05,18.05,18.04,18.045,97
20170501|2017-02-23 05:00,23,18.05,18.06,18.045,18.06,145
20170501|2017-02-23 05:30,23,18.055,18.075,18.055,18.06,208
20170501|2017-02-23 06:00,23,18.06,18.07,18.02,18.07,298
20170501|2017-02-23 06:30,23,18.06,18.12,18.06,18.11,748
20170501|2017-02-23 07:00,23,18.11,18.23,18.1,18.19,2197
20170501|2017-02-23 07:30,23,18.19,18.265,18.185,18.25,1787
20170501|2017-02-23 08:00,23,18.25,18.27,18.215,18.25,881
20170501|2017-02-23 08:30,23,18.245,18.28,18.225,18.24,1154
20170501|2017-02-23 09:00,23,18.245,18.27,18.17,18.17,1758
20170501|2017-02-23 09:30,23,18.175,18.22,18.16,18.205,1712
20170501|2017-02-23 10:00,23,18.205,18.23,18.11,18.14,1878
20170501|2017-02-23 10:30,23,18.14,18.175,18.13,18.17,483
20170501|2017-02-23 11:00,23,18.17,18.2,18.17,18.19,273
20170501|2017-02-23 11:30,23,18.19,18.205,18.17,18.175,454
20170501|2017-02-23 12:00,23,18.175,18.22,18.17,18.21,657
20170501|2017-02-23 12:30,23,18.215,18.23,18.195,18.2,290
20170501|2017-02-23 13:00,23,18.205,18.23,18.2,18.22,150
20170501|2017-02-23 13:30,23,18.225,18.26,18.22,18.23,201
20170501|2017-02-23 14:00,23,18.235,18.235,18.225,18.225,103
20170501|2017-02-23 14:30,23,18.23,18.235,18.215,18.235,84
20170501|2017-02-23 15:00,23,18.23,18.24,18.225,18.235,55
20170501|2017-02-23 15:30,23,18.24,18.245,18.235,18.245,138
20170501|2017-02-23 17:00,24,18.225,18.24,18.21,18.24,177
20170501|2017-02-23 17:30,24,18.235,18.245,18.225,18.23,30
20170501|2017-02-23 18:00,24,18.235,18.24,18.22,18.23,71
20170501|2017-02-23 18:30,24,18.235,18.235,18.215,18.225,55
20170501|2017-02-23 19:00,24,18.215,18.245,18.21,18.23,389
20170501|2017-02-23 19:30,24,18.23,18.255,18.23,18.245,247
20170501|2017-02-23 20:00,24,18.245,18.255,18.23,18.235,114
20170501|2017-02-23 20:30,24,18.235,18.26,18.23,18.25,282
20170501|2017-02-23 21:00,24,18.26,18.265,18.215,18.24,386
20170501|2017-02-23 21:30,24,18.24,18.25,18.24,18.25,37
20170501|2017-02-23 22:00,24,18.245,18.255,18.245,18.245,153
20170501|2017-02-23 22:30,24,18.25,18.255,18.245,18.245,54
20170501|2017-02-23 23:00,24,18.245,18.245,18.235,18.24,53
20170501|2017-02-23 23:30,24,18.24,18.255,18.23,18.25,176
20170501|2017-02-24 00:00,24,18.25,18.31,18.245,18.29,853
20170501|2017-02-24 00:30,24,18.295,18.305,18.28,18.29,307
20170501|2017-02-24 01:00,24,18.28,18.3,18.28,18.3,158
20170501|2017-02-24 01:30,24,18.3,18.31,18.285,18.29,241
20170501|2017-02-24 02:00,24,18.29,18.34,18.29,18.32,759
20170501|2017-02-24 02:30,24,18.32,18.35,18.32,18.32,337
20170501|2017-02-24 03:00,24,18.32,18.36,18.31,18.36,372
20170501|2017-02-24 03:30,24,18.36,18.375,18.34,18.355,436
20170501|2017-02-24 04:00,24,18.355,18.355,18.305,18.335,434
20170501|2017-02-24 04:30,24,18.33,18.34,18.315,18.335,273
20170501|2017-02-24 05:00,24,18.33,18.36,18.325,18.355,245
20170501|2017-02-24 05:30,24,18.355,18.355,18.33,18.345,226
20170501|2017-02-24 06:00,24,18.34,18.37,18.315,18.365,747
20170501|2017-02-24 06:30,24,18.365,18.425,18.365,18.42,1748
20170501|2017-02-24 07:00,24,18.42,18.45,18.36,18.415,2504
20170501|2017-02-24 07:30,24,18.41,18.425,18.385,18.42,1023
20170501|2017-02-24 08:00,24,18.42,18.445,18.345,18.38,1476
20170501|2017-02-24 08:30,24,18.375,18.395,18.29,18.35,2370
20170501|2017-02-24 09:00,24,18.355,18.4,18.345,18.385,1742
20170501|2017-02-24 09:30,24,18.38,18.41,18.365,18.39,1273
20170501|2017-02-24 10:00,24,18.395,18.425,18.37,18.415,1327
20170501|2017-02-24 10:30,24,18.415,18.46,18.41,18.415,1641
20170501|2017-02-24 11:00,24,18.415,18.455,18.41,18.45,872
20170501|2017-02-24 11:30,24,18.45,18.455,18.41,18.415,687
20170501|2017-02-24 12:00,24,18.415,18.42,18.385,18.405,1277
20170501|2017-02-24 12:30,24,18.4,18.425,18.385,18.4,481
20170501|2017-02-24 13:00,24,18.4,18.42,18.385,18.39,361
20170501|2017-02-24 13:30,24,18.39,18.41,18.39,18.405,199
20170501|2017-02-24 14:00,24,18.405,18.41,18.395,18.405,214
20170501|2017-02-24 14:30,24,18.405,18.405,18.395,18.395,202
20170501|2017-02-24 15:00,24,18.395,18.405,18.39,18.395,252
20170501|2017-02-24 15:30,24,18.4,18.43,18.395,18.415,348
20170501|2017-02-26 17:00,27,18.42,18.445,18.385,18.405,494
20170501|2017-02-26 17:30,27,18.4,18.405,18.38,18.39,163
20170501|2017-02-26 18:00,27,18.39,18.41,18.385,18.4,299
20170501|2017-02-26 18:30,27,18.395,18.405,18.385,18.39,182
20170501|2017-02-26 19:00,27,18.395,18.445,18.385,18.44,1215
20170501|2017-02-26 19:30,27,18.435,18.465,18.435,18.44,843
20170501|2017-02-26 20:00,27,18.44,18.445,18.42,18.43,477
20170501|2017-02-26 20:30,27,18.435,18.44,18.42,18.43,338
20170501|2017-02-26 21:00,27,18.43,18.435,18.415,18.43,224
20170501|2017-02-26 21:30,27,18.43,18.435,18.415,18.43,222
20170501|2017-02-26 22:00,27,18.43,18.435,18.415,18.43,399
20170501|2017-02-26 22:30,27,18.43,18.44,18.42,18.425,277
20170501|2017-02-26 23:00,27,18.425,18.43,18.425,18.43,130
20170501|2017-02-26 23:30,27,18.425,18.435,18.415,18.435,305
20170501|2017-02-27 00:00,27,18.43,18.45,18.42,18.43,581
20170501|2017-02-27 00:30,27,18.43,18.445,18.42,18.44,337
20170501|2017-02-27 01:00,27,18.435,18.435,18.425,18.43,231
20170501|2017-02-27 01:30,27,18.425,18.435,18.42,18.43,431
20170501|2017-02-27 02:00,27,18.43,18.435,18.39,18.415,940
20170501|2017-02-27 02:30,27,18.42,18.435,18.405,18.42,551
20170501|2017-02-27 03:00,27,18.42,18.425,18.395,18.415,542
20170501|2017-02-27 03:30,27,18.42,18.425,18.405,18.425,370
20170501|2017-02-27 04:00,27,18.42,18.44,18.42,18.425,246
20170501|2017-02-27 04:30,27,18.43,18.445,18.43,18.43,277
20170501|2017-02-27 05:00,27,18.435,18.435,18.415,18.415,303
20170501|2017-02-27 05:30,27,18.415,18.42,18.405,18.405,347
20170501|2017-02-27 06:00,27,18.405,18.415,18.395,18.405,598
20170501|2017-02-27 06:30,27,18.405,18.415,18.395,18.405,417
20170501|2017-02-27 07:00,27,18.405,18.425,18.395,18.4,1232
20170501|2017-02-27 07:30,27,18.405,18.425,18.355,18.405,3710
20170501|2017-02-27 08:00,27,18.4,18.42,18.38,18.415,1893
20170501|2017-02-27 08:30,27,18.41,18.465,18.385,18.425,4819
20170501|2017-02-27 09:00,27,18.425,18.47,18.42,18.45,4560
20170501|2017-02-27 09:30,27,18.445,18.465,18.425,18.465,2289
20170501|2017-02-27 10:00,27,18.465,18.54,18.44,18.5,5473
20170501|2017-02-27 10:30,27,18.505,18.52,18.485,18.505,2338
20170501|2017-02-27 11:00,27,18.495,18.515,18.465,18.475,1425
20170501|2017-02-27 11:30,27,18.475,18.485,18.44,18.45,1538
20170501|2017-02-27 12:00,27,18.45,18.455,18.39,18.395,3317
20170501|2017-02-27 12:30,27,18.395,18.405,18.385,18.4,1125
20170501|2017-02-27 13:00,27,18.4,18.405,18.36,18.365,955
20170501|2017-02-27 13:30,27,18.365,18.375,18.355,18.365,681
20170501|2017-02-27 14:00,27,18.37,18.37,18.315,18.32,1153
20170501|2017-02-27 14:30,27,18.32,18.32,18.265,18.28,1445
20170501|2017-02-27 15:00,27,18.275,18.305,18.265,18.295,576
20170501|2017-02-27 15:30,27,18.3,18.31,18.295,18.31,188
20170501|2017-02-27 17:00,28,18.315,18.35,18.31,18.34,522
20170501|2017-02-27 17:30,28,18.335,18.34,18.325,18.33,258
20170501|2017-02-27 18:00,28,18.33,18.345,18.315,18.335,488
20170501|2017-02-27 18:30,28,18.33,18.35,18.325,18.335,537
20170501|2017-02-27 19:00,28,18.33,18.365,18.33,18.345,964
20170501|2017-02-27 19:30,28,18.345,18.36,18.345,18.355,234
20170501|2017-02-27 20:00,28,18.355,18.37,18.345,18.36,340
20170501|2017-02-27 20:30,28,18.36,18.37,18.355,18.365,402
20170501|2017-02-27 21:00,28,18.36,18.37,18.35,18.35,390
20170501|2017-02-27 21:30,28,18.355,18.36,18.345,18.35,162
20170501|2017-02-27 22:00,28,18.355,18.36,18.35,18.355,96
20170501|2017-02-27 22:30,28,18.355,18.36,18.35,18.355,118
20170501|2017-02-27 23:00,28,18.355,18.355,18.35,18.355,97
20170501|2017-02-27 23:30,28,18.36,18.375,18.36,18.375,581
20170501|2017-02-28 00:00,28,18.38,18.38,18.365,18.37,524
20170501|2017-02-28 00:30,28,18.375,18.375,18.35,18.365,357
20170501|2017-02-28 01:00,28,18.36,18.37,18.35,18.37,488
20170501|2017-02-28 01:30,28,18.37,18.39,18.36,18.38,570
20170501|2017-02-28 02:00,28,18.38,18.385,18.33,18.345,1016
20170501|2017-02-28 02:30,28,18.34,18.345,18.315,18.32,989
20170501|2017-02-28 03:00,28,18.32,18.34,18.315,18.33,734
20170501|2017-02-28 03:30,28,18.335,18.335,18.28,18.3,1101
20170501|2017-02-28 04:00,28,18.295,18.305,18.29,18.29,352
20170501|2017-02-28 04:30,28,18.295,18.32,18.295,18.3,640
20170501|2017-02-28 05:00,28,18.295,18.35,18.295,18.33,1075
20170501|2017-02-28 05:30,28,18.33,18.34,18.31,18.325,653
20170501|2017-02-28 06:00,28,18.325,18.36,18.315,18.355,1036
20170501|2017-02-28 06:30,28,18.355,18.365,18.335,18.34,633
20170501|2017-02-28 07:00,28,18.345,18.365,18.33,18.345,1899
20170501|2017-02-28 07:30,28,18.35,18.405,18.345,18.39,3429
20170501|2017-02-28 08:00,28,18.39,18.45,18.38,18.425,3014
20170501|2017-02-28 08:30,28,18.43,18.43,18.38,18.415,2919
20170501|2017-02-28 09:00,28,18.41,18.48,18.4,18.475,5081
20170501|2017-02-28 09:30,28,18.48,18.495,18.42,18.475,5396
20170501|2017-02-28 10:00,28,18.48,18.485,18.46,18.48,2482
20170501|2017-02-28 10:30,28,18.48,18.51,18.46,18.46,2009
20170501|2017-02-28 11:00,28,18.46,18.49,18.445,18.455,2081
20170501|2017-02-28 11:30,28,18.46,18.475,18.455,18.455,1507
20170501|2017-02-28 12:00,28,18.46,18.485,18.435,18.455,4008
20170501|2017-02-28 12:30,28,18.455,18.46,18.39,18.42,2141
20170501|2017-02-28 13:00,28,18.415,18.42,18.38,18.39,1572
20170501|2017-02-28 13:30,28,18.395,18.4,18.36,18.38,1174
20170501|2017-02-28 14:00,28,18.375,18.4,18.35,18.36,847
20170501|2017-02-28 14:30,28,18.355,18.385,18.35,18.385,757
20170501|2017-02-28 15:00,28,18.385,18.385,18.335,18.345,650
20170501|2017-02-28 15:30,28,18.345,18.36,18.345,18.36,200
20170501|2017-02-28 17:00,1,18.36,18.37,18.335,18.345,428
20170501|2017-02-28 17:30,1,18.35,18.35,18.325,18.345,475
20170501|2017-02-28 18:00,1,18.345,18.35,18.325,18.345,699
20170501|2017-02-28 18:30,1,18.34,18.345,18.335,18.34,449
20170501|2017-02-28 19:00,1,18.345,18.365,18.27,18.295,2890
20170501|2017-02-28 19:30,1,18.29,18.345,18.285,18.34,1132
20170501|2017-02-28 20:00,1,18.34,18.395,18.325,18.375,1971
20170501|2017-02-28 20:30,1,18.37,18.375,18.345,18.36,1445
20170501|2017-02-28 21:00,1,18.36,18.36,18.325,18.33,1077
20170501|2017-02-28 21:30,1,18.335,18.34,18.3,18.32,752
20170501|2017-02-28 22:00,1,18.325,18.325,18.31,18.32,157
20170501|2017-02-28 22:30,1,18.32,18.32,18.295,18.305,485
20170501|2017-02-28 23:00,1,18.305,18.325,18.305,18.32,528
20170501|2017-02-28 23:30,1,18.32,18.34,18.32,18.33,394
20170501|2017-03-01 00:00,1,18.33,18.345,18.325,18.335,316
20170501|2017-03-01 00:30,1,18.34,18.34,18.315,18.325,531
20170501|2017-03-01 01:00,1,18.325,18.35,18.315,18.345,1055
20170501|2017-03-01 01:30,1,18.345,18.365,18.345,18.365,845
20170501|2017-03-01 02:00,1,18.365,18.385,18.345,18.37,1333
20170501|2017-03-01 02:30,1,18.375,18.41,18.375,18.395,1605
20170501|2017-03-01 03:00,1,18.395,18.405,18.375,18.4,854
20170501|2017-03-01 03:30,1,18.405,18.41,18.39,18.395,486
20170501|2017-03-01 04:00,1,18.4,18.435,18.385,18.425,1623
20170501|2017-03-01 04:30,1,18.425,18.435,18.42,18.42,525
20170501|2017-03-01 05:00,1,18.42,18.425,18.385,18.39,1207
20170501|2017-03-01 05:30,1,18.39,18.4,18.365,18.38,902
20170501|2017-03-01 06:00,1,18.38,18.385,18.335,18.355,1897
20170501|2017-03-01 06:30,1,18.355,18.38,18.35,18.35,858
20170501|2017-03-01 07:00,1,18.355,18.395,18.335,18.375,2968
20170501|2017-03-01 07:30,1,18.37,18.395,18.3,18.315,4691
20170501|2017-03-01 08:00,1,18.315,18.345,18.3,18.335,2769
20170501|2017-03-01 08:30,1,18.335,18.43,18.335,18.42,5058
20170501|2017-03-01 09:00,1,18.415,18.465,18.355,18.4,6756
20170501|2017-03-01 09:30,1,18.4,18.445,18.395,18.425,3792
20170501|2017-03-01 10:00,1,18.43,18.45,18.41,18.415,3217
20170501|2017-03-01 10:30,1,18.415,18.45,18.41,18.44,1965
20170501|2017-03-01 11:00,1,18.44,18.475,18.425,18.46,3117
20170501|2017-03-01 11:30,1,18.46,18.475,18.45,18.46,1869
20170501|2017-03-01 12:00,1,18.46,18.5,18.45,18.495,4557
20170501|2017-03-01 12:30,1,18.495,18.51,18.47,18.47,1502
20170501|2017-03-01 13:00,1,18.47,18.48,18.435,18.44,1502
20170501|2017-03-01 13:30,1,18.44,18.455,18.42,18.445,1360
20170501|2017-03-01 14:00,1,18.445,18.47,18.445,18.455,578
20170501|2017-03-01 14:30,1,18.46,18.47,18.445,18.445,715
20170501|2017-03-01 15:00,1,18.45,18.455,18.445,18.45,316
20170501|2017-03-01 15:30,1,18.45,18.465,18.445,18.46,170
20170501|2017-03-01 17:00,2,18.465,18.465,18.43,18.445,280
20170501|2017-03-01 17:30,2,18.44,18.445,18.425,18.43,181
20170501|2017-03-01 18:00,2,18.43,18.46,18.43,18.46,346
20170501|2017-03-01 18:30,2,18.46,18.47,18.445,18.47,212
20170501|2017-03-01 19:00,2,18.47,18.48,18.45,18.455,615
20170501|2017-03-01 19:30,2,18.46,18.46,18.43,18.43,518
20170501|2017-03-01 20:00,2,18.435,18.445,18.425,18.44,341
20170501|2017-03-01 20:30,2,18.44,18.44,18.41,18.42,682
20170501|2017-03-01 21:00,2,18.42,18.43,18.41,18.425,318
20170501|2017-03-01 21:30,2,18.425,18.43,18.425,18.425,93
20170501|2017-03-01 22:00,2,18.43,18.43,18.42,18.425,106
20170501|2017-03-01 22:30,2,18.43,18.43,18.425,18.43,52
20170501|2017-03-01 23:00,2,18.43,18.43,18.42,18.42,111
20170501|2017-03-01 23:30,2,18.425,18.425,18.405,18.42,424
20170501|2017-03-02 00:00,2,18.415,18.43,18.405,18.42,447
20170501|2017-03-02 00:30,2,18.42,18.44,18.415,18.43,588
20170501|2017-03-02 01:00,2,18.43,18.45,18.41,18.445,803
20170501|2017-03-02 01:30,2,18.445,18.455,18.44,18.445,477
20170501|2017-03-02 02:00,2,18.44,18.445,18.415,18.415,649
20170501|2017-03-02 02:30,2,18.41,18.445,18.39,18.435,938
20170501|2017-03-02 03:00,2,18.435,18.44,18.405,18.415,423
20170501|2017-03-02 03:30,2,18.41,18.415,18.39,18.405,969
20170501|2017-03-02 04:00,2,18.405,18.415,18.39,18.4,552
20170501|2017-03-02 04:30,2,18.4,18.405,18.38,18.385,439
20170501|2017-03-02 05:00,2,18.385,18.395,18.345,18.37,1501
20170501|2017-03-02 05:30,2,18.365,18.38,18.34,18.355,1247
20170501|2017-03-02 06:00,2,18.355,18.365,18.32,18.335,1737
20170501|2017-03-02 06:30,2,18.335,18.385,18.335,18.37,1398
20170501|2017-03-02 07:00,2,18.37,18.39,18.32,18.34,2809
20170501|2017-03-02 07:30,2,18.34,18.38,18.31,18.355,3056
20170501|2017-03-02 08:00,2,18.355,18.37,18.325,18.34,2767
20170501|2017-03-02 08:30,2,18.34,18.38,18.34,18.35,3483
20170501|2017-03-02 09:00,2,18.345,18.41,18.345,18.385,3844
20170501|2017-03-02 09:30,2,18.385,18.41,18.37,18.38,2450
20170501|2017-03-02 10:00,2,18.38,18.39,18.325,18.33,2971
20170501|2017-03-02 10:30,2,18.325,18.325,18.01,18.04,17372
20170501|2017-03-02 11:00,2,18.04,18.055,17.735,17.79,18769
20170501|2017-03-02 11:30,2,17.79,17.805,17.705,17.785,7121
20170501|2017-03-02 12:00,2,17.785,17.83,17.735,17.785,6023
20170501|2017-03-02 12:30,2,17.785,17.81,17.76,17.8,1503
20170501|2017-03-02 13:00,2,17.8,17.825,17.77,17.785,2037
20170501|2017-03-02 13:30,2,17.78,17.805,17.76,17.8,1083
20170501|2017-03-02 14:00,2,17.8,17.815,17.79,17.795,728
20170501|2017-03-02 14:30,2,17.79,17.795,17.77,17.775,964
20170501|2017-03-02 15:00,2,17.77,17.805,17.77,17.79,556
20170501|2017-03-02 15:30,2,17.79,17.8,17.775,17.79,311
20170501|2017-03-02 17:00,3,17.8,17.82,17.79,17.815,543
20170501|2017-03-02 17:30,3,17.815,17.85,17.815,17.84,719
20170501|2017-03-02 18:00,3,17.84,17.87,17.835,17.865,540
20170501|2017-03-02 18:30,3,17.865,17.87,17.82,17.83,917
20170501|2017-03-02 19:00,3,17.83,17.85,17.77,17.82,2459
20170501|2017-03-02 19:30,3,17.815,17.845,17.815,17.825,799
20170501|2017-03-02 20:00,3,17.82,17.825,17.795,17.8,459
20170501|2017-03-02 20:30,3,17.8,17.805,17.76,17.79,1181
20170501|2017-03-02 21:00,3,17.79,17.805,17.765,17.78,675
20170501|2017-03-02 21:30,3,17.78,17.8,17.775,17.79,305
20170501|2017-03-02 22:00,3,17.795,17.795,17.78,17.78,206
20170501|2017-03-02 22:30,3,17.785,17.8,17.78,17.795,172
20170501|2017-03-02 23:00,3,17.795,17.795,17.775,17.785,221
20170501|2017-03-02 23:30,3,17.78,17.785,17.735,17.75,989
20170501|2017-03-03 00:00,3,17.755,17.785,17.745,17.78,529
20170501|2017-03-03 00:30,3,17.78,17.785,17.765,17.775,511
20170501|2017-03-03 01:00,3,17.775,17.81,17.755,17.805,1015
20170501|2017-03-03 01:30,3,17.8,17.805,17.725,17.74,1695
20170501|2017-03-03 02:00,3,17.74,17.75,17.66,17.72,3285
20170501|2017-03-03 02:30,3,17.72,17.77,17.695,17.7,2158
20170501|2017-03-03 03:00,3,17.7,17.735,17.695,17.715,679
20170501|2017-03-03 03:30,3,17.715,17.73,17.705,17.715,559
20170501|2017-03-03 04:00,3,17.715,17.73,17.705,17.715,437
20170501|2017-03-03 04:30,3,17.715,17.77,17.715,17.735,1005
20170501|2017-03-03 05:00,3,17.735,17.76,17.72,17.735,724
20170501|2017-03-03 05:30,3,17.735,17.75,17.71,17.72,1010
20170501|2017-03-03 06:00,3,17.725,17.74,17.7,17.71,1691
20170501|2017-03-03 06:30,3,17.71,17.72,17.66,17.7,1973
20170501|2017-03-03 07:00,3,17.705,17.805,17.705,17.775,4390
20170501|2017-03-03 07:30,3,17.775,17.79,17.745,17.775,2274
20170501|2017-03-03 08:00,3,17.775,17.78,17.75,17.76,1677
20170501|2017-03-03 08:30,3,17.76,17.79,17.705,17.755,4266
20170501|2017-03-03 09:00,3,17.755,17.815,17.735,17.775,4121
20170501|2017-03-03 09:30,3,17.78,17.8,17.745,17.75,2627
20170501|2017-03-03 10:00,3,17.755,17.755,17.69,17.705,3115
20170501|2017-03-03 10:30,3,17.705,17.715,17.68,17.71,1766
20170501|2017-03-03 11:00,3,17.705,17.77,17.695,17.76,2089
20170501|2017-03-03 11:30,3,17.755,17.785,17.745,17.78,1625
20170501|2017-03-03 12:00,3,17.77,17.82,17.71,17.745,7989
20170501|2017-03-03 12:30,3,17.74,17.81,17.715,17.81,1494
20170501|2017-03-03 13:00,3,17.81,17.96,17.81,17.955,5708
20170501|2017-03-03 13:30,3,17.96,17.995,17.955,17.98,2681
20170501|2017-03-03 14:00,3,17.98,18.01,17.955,17.965,1826
20170501|2017-03-03 14:30,3,17.965,17.99,17.96,17.965,804
20170501|2017-03-03 15:00,3,17.965,17.99,17.965,17.985,295
20170501|2017-03-03 15:30,3,17.98,18.01,17.98,17.995,361
20170501|2017-03-05 17:00,6,17.99,17.995,17.935,17.955,563
20170501|2017-03-05 17:30,6,17.955,17.975,17.955,17.975,419
20170501|2017-03-05 18:00,6,17.975,17.98,17.94,17.945,529
20170501|2017-03-05 18:30,6,17.95,17.95,17.93,17.94,594
20170501|2017-03-05 19:00,6,17.945,17.945,17.86,17.875,2199
20170501|2017-03-05 19:30,6,17.875,17.895,17.875,17.885,658
20170501|2017-03-05 20:00,6,17.88,17.91,17.88,17.9,433
20170501|2017-03-05 20:30,6,17.905,17.905,17.88,17.89,332
20170501|2017-03-05 21:00,6,17.89,17.9,17.885,17.885,286
20170501|2017-03-05 21:30,6,17.89,17.895,17.885,17.895,115
20170501|2017-03-05 22:00,6,17.895,17.9,17.89,17.895,91
20170501|2017-03-05 22:30,6,17.89,17.895,17.875,17.88,251
20170501|2017-03-05 23:00,6,17.88,17.885,17.865,17.875,258
20170501|2017-03-05 23:30,6,17.875,17.89,17.845,17.87,727
20170501|2017-03-06 00:00,6,17.875,17.875,17.84,17.855,518
20170501|2017-03-06 00:30,6,17.85,17.87,17.83,17.855,741
20170501|2017-03-06 01:00,6,17.855,17.865,17.84,17.84,610
20170501|2017-03-06 01:30,6,17.845,17.855,17.815,17.835,835
20170501|2017-03-06 02:00,6,17.83,17.89,17.825,17.88,1425
20170501|2017-03-06 02:30,6,17.88,17.885,17.855,17.88,530
20170501|2017-03-06 03:00,6,17.88,17.895,17.865,17.885,608
20170501|2017-03-06 03:30,6,17.88,17.885,17.865,17.865,654
20170501|2017-03-06 04:00,6,17.87,17.87,17.83,17.835,696
20170501|2017-03-06 04:30,6,17.835,17.865,17.83,17.865,631
20170501|2017-03-06 05:00,6,17.865,17.87,17.845,17.845,293
20170501|2017-03-06 05:30,6,17.845,17.855,17.83,17.835,582
20170501|2017-03-06 06:00,6,17.835,17.875,17.835,17.865,554
20170501|2017-03-06 06:30,6,17.865,17.885,17.865,17.865,351
20170501|2017-03-06 07:00,6,17.87,17.935,17.855,17.91,2192
20170501|2017-03-06 07:30,6,17.91,17.92,17.89,17.895,1868
20170501|2017-03-06 08:00,6,17.895,17.9,17.875,17.895,1933
20170501|2017-03-06 08:30,6,17.895,17.9,17.85,17.87,2277
20170501|2017-03-06 09:00,6,17.87,17.89,17.825,17.845,3057
20170501|2017-03-06 09:30,6,17.845,17.865,17.835,17.845,1937
20170501|2017-03-06 10:00,6,17.84,17.845,17.745,17.805,4354
20170501|2017-03-06 10:30,6,17.8,17.815,17.79,17.8,1444
20170501|2017-03-06 11:00,6,17.8,17.82,17.795,17.81,862
20170501|2017-03-06 11:30,6,17.81,17.82,17.75,17.76,2754
20170501|2017-03-06 12:00,6,17.76,17.82,17.735,17.81,4717
20170501|2017-03-06 12:30,6,17.81,17.85,17.805,17.845,1204
20170501|2017-03-06 13:00,6,17.84,17.85,17.835,17.84,381
20170501|2017-03-06 13:30,6,17.84,17.855,17.825,17.855,671
20170501|2017-03-06 14:00,6,17.855,17.855,17.815,17.82,392
20170501|2017-03-06 14:30,6,17.815,17.82,17.8,17.8,375
20170501|2017-03-06 15:00,6,17.8,17.805,17.795,17.8,136
20170501|2017-03-06 15:30,6,17.805,17.815,17.805,17.805,157
20170501|2017-03-06 17:00,7,17.8,17.82,17.8,17.805,161
20170501|2017-03-06 17:30,7,17.8,17.805,17.79,17.795,158
20170501|2017-03-06 18:00,7,17.795,17.81,17.765,17.77,561
20170501|2017-03-06 18:30,7,17.77,17.79,17.77,17.78,233
20170501|2017-03-06 19:00,7,17.78,17.795,17.765,17.77,961
20170501|2017-03-06 19:30,7,17.765,17.795,17.76,17.79,352
20170501|2017-03-06 20:00,7,17.79,17.795,17.78,17.79,154
20170501|2017-03-06 20:30,7,17.79,17.795,17.77,17.77,317
20170501|2017-03-06 21:00,7,17.775,17.79,17.77,17.785,301
20170501|2017-03-06 21:30,7,17.785,17.785,17.76,17.77,308
20170501|2017-03-06 22:00,7,17.77,17.78,17.77,17.775,183
20170501|2017-03-06 22:30,7,17.78,17.78,17.75,17.75,242
20170501|2017-03-06 23:00,7,17.75,17.755,17.735,17.74,560
20170501|2017-03-06 23:30,7,17.745,17.765,17.74,17.76,474
20170501|2017-03-07 00:00,7,17.76,17.765,17.755,17.755,268
20170501|2017-03-07 00:30,7,17.76,17.765,17.745,17.755,408
20170501|2017-03-07 01:00,7,17.755,17.76,17.74,17.745,551
20170501|2017-03-07 01:30,7,17.745,17.765,17.745,17.75,516
20170501|2017-03-07 02:00,7,17.75,17.77,17.74,17.74,668
20170501|2017-03-07 02:30,7,17.745,17.745,17.725,17.73,466
20170501|2017-03-07 03:00,7,17.73,17.74,17.7,17.73,1006
20170501|2017-03-07 03:30,7,17.725,17.74,17.705,17.72,468
20170501|2017-03-07 04:00,7,17.715,17.735,17.71,17.725,495
20170501|2017-03-07 04:30,7,17.725,17.745,17.715,17.735,401
20170501|2017-03-07 05:00,7,17.74,17.745,17.725,17.725,293
20170501|2017-03-07 05:30,7,17.725,17.74,17.715,17.72,477
20170501|2017-03-07 06:00,7,17.725,17.745,17.72,17.735,517
20170501|2017-03-07 06:30,7,17.73,17.735,17.7,17.705,899
20170501|2017-03-07 07:00,7,17.705,17.705,17.605,17.63,5049
20170501|2017-03-07 07:30,7,17.625,17.635,17.56,17.605,5849
20170501|2017-03-07 08:00,7,17.61,17.61,17.56,17.585,2635
20170501|2017-03-07 08:30,7,17.58,17.59,17.51,17.52,6652
20170501|2017-03-07 09:00,7,17.52,17.55,17.495,17.52,3207
20170501|2017-03-07 09:30,7,17.525,17.625,17.52,17.615,3147
20170501|2017-03-07 10:00,7,17.61,17.64,17.54,17.54,3143
20170501|2017-03-07 10:30,7,17.545,17.56,17.525,17.555,1577
20170501|2017-03-07 11:00,7,17.555,17.565,17.545,17.55,1573
20170501|2017-03-07 11:30,7,17.555,17.56,17.535,17.54,1118
20170501|2017-03-07 12:00,7,17.545,17.56,17.515,17.545,2760
20170501|2017-03-07 12:30,7,17.55,17.56,17.535,17.535,884
20170501|2017-03-07 13:00,7,17.535,17.54,17.515,17.525,509
20170501|2017-03-07 13:30,7,17.53,17.53,17.505,17.515,462
20170501|2017-03-07 14:00,7,17.51,17.515,17.495,17.515,512
20170501|2017-03-07 14:30,7,17.515,17.53,17.505,17.505,624
20170501|2017-03-07 15:00,7,17.51,17.52,17.505,17.515,306
20170501|2017-03-07 15:30,7,17.515,17.52,17.505,17.515,183
20170501|2017-03-07 17:00,8,17.52,17.53,17.51,17.51,287
20170501|2017-03-07 17:30,8,17.51,17.525,17.51,17.525,151
20170501|2017-03-07 18:00,8,17.525,17.53,17.505,17.51,441
20170501|2017-03-07 18:30,8,17.51,17.53,17.505,17.52,220
20170501|2017-03-07 19:00,8,17.53,17.57,17.525,17.555,904
20170501|2017-03-07 19:30,8,17.55,17.56,17.53,17.53,380
20170501|2017-03-07 20:00,8,17.53,17.535,17.515,17.515,287
20170501|2017-03-07 20:30,8,17.52,17.545,17.52,17.54,597
20170501|2017-03-07 21:00,8,17.535,17.545,17.515,17.54,468
20170501|2017-03-07 21:30,8,17.54,17.545,17.525,17.53,268
20170501|2017-03-07 22:00,8,17.525,17.53,17.495,17.5,349
20170501|2017-03-07 22:30,8,17.5,17.52,17.495,17.505,168
20170501|2017-03-07 23:00,8,17.505,17.56,17.5,17.535,810
20170501|2017-03-07 23:30,8,17.535,17.545,17.53,17.535,167
20170501|2017-03-08 00:00,8,17.535,17.545,17.53,17.54,244
20170501|2017-03-08 00:30,8,17.54,17.545,17.51,17.515,435
20170501|2017-03-08 01:00,8,17.51,17.53,17.485,17.515,987
20170501|2017-03-08 01:30,8,17.515,17.525,17.455,17.47,1619
20170501|2017-03-08 02:00,8,17.47,17.47,17.445,17.455,924
20170501|2017-03-08 02:30,8,17.46,17.465,17.39,17.435,2336
20170501|2017-03-08 03:00,8,17.435,17.44,17.41,17.425,757
20170501|2017-03-08 03:30,8,17.42,17.445,17.42,17.445,479
20170501|2017-03-08 04:00,8,17.44,17.46,17.435,17.445,421
20170501|2017-03-08 04:30,8,17.445,17.445,17.425,17.43,273
20170501|2017-03-08 05:00,8,17.425,17.445,17.4,17.44,704
20170501|2017-03-08 05:30,8,17.435,17.445,17.42,17.43,463
20170501|2017-03-08 06:00,8,17.435,17.455,17.425,17.445,742
20170501|2017-03-08 06:30,8,17.445,17.445,17.41,17.42,700
20170501|2017-03-08 07:00,8,17.42,17.435,17.315,17.385,5318
20170501|2017-03-08 07:30,8,17.385,17.39,17.33,17.35,2928
20170501|2017-03-08 08:00,8,17.345,17.345,17.3,17.34,3300
20170501|2017-03-08 08:30,8,17.34,17.375,17.315,17.36,3287
20170501|2017-03-08 09:00,8,17.36,17.365,17.3,17.325,2747
20170501|2017-03-08 09:30,8,17.325,17.345,17.305,17.32,3611
20170501|2017-03-08 10:00,8,17.325,17.325,17.265,17.295,3318
20170501|2017-03-08 10:30,8,17.295,17.335,17.275,17.295,2576
20170501|2017-03-08 11:00,8,17.29,17.295,17.26,17.28,1904
20170501|2017-03-08 11:30,8,17.28,17.285,17.245,17.255,1592
20170501|2017-03-08 12:00,8,17.25,17.315,17.25,17.3,3417
20170501|2017-03-08 12:30,8,17.3,17.315,17.3,17.305,678
20170501|2017-03-08 13:00,8,17.305,17.305,17.26,17.27,928
20170501|2017-03-08 13:30,8,17.265,17.295,17.26,17.28,1145
20170501|2017-03-08 14:00,8,17.28,17.29,17.27,17.275,521
20170501|2017-03-08 14:30,8,17.28,17.285,17.255,17.26,646
20170501|2017-03-08 15:00,8,17.255,17.27,17.255,17.27,344
20170501|2017-03-08 15:30,8,17.265,17.265,17.24,17.25,566
20170501|2017-03-08 17:00,9,17.255,17.285,17.255,17.275,317
20170501|2017-03-08 17:30,9,17.275,17.285,17.265,17.265,149
20170501|2017-03-08 18:00,9,17.265,17.27,17.25,17.265,294
20170501|2017-03-08 18:30,9,17.265,17.275,17.26,17.265,169
20170501|2017-03-08 19:00,9,17.27,17.305,17.24,17.255,1692
20170501|2017-03-08 19:30,9,17.255,17.255,17.22,17.245,1027
20170501|2017-03-08 20:00,9,17.24,17.27,17.24,17.26,515
20170501|2017-03-08 20:30,9,17.265,17.265,17.23,17.23,341
20170501|2017-03-08 21:00,9,17.23,17.245,17.225,17.23,497
20170501|2017-03-08 21:30,9,17.235,17.24,17.21,17.215,399
20170501|2017-03-08 22:00,9,17.215,17.215,17.185,17.205,701
20170501|2017-03-08 22:30,9,17.2,17.235,17.195,17.21,950
20170501|2017-03-08 23:00,9,17.21,17.225,17.21,17.215,225
20170501|2017-03-08 23:30,9,17.215,17.225,17.205,17.215,352
20170501|2017-03-09 00:00,9,17.215,17.22,17.16,17.175,1240
20170501|2017-03-09 00:30,9,17.18,17.22,17.17,17.205,902
20170501|2017-03-09 01:00,9,17.2,17.235,17.195,17.195,791
20170501|2017-03-09 01:30,9,17.2,17.215,17.185,17.2,455
20170501|2017-03-09 02:00,9,17.195,17.23,17.195,17.21,700
20170501|2017-03-09 02:30,9,17.205,17.21,17.17,17.195,941
20170501|2017-03-09 03:00,9,17.195,17.21,17.18,17.195,657
20170501|2017-03-09 03:30,9,17.19,17.195,17.175,17.19,458
20170501|2017-03-09 04:00,9,17.19,17.205,17.175,17.18,396
20170501|2017-03-09 04:30,9,17.175,17.195,17.17,17.175,554
20170501|2017-03-09 05:00,9,17.175,17.19,17.17,17.185,586
20170501|2017-03-09 05:30,9,17.18,17.185,17.15,17.16,873
20170501|2017-03-09 06:00,9,17.16,17.22,17.15,17.205,1422
20170501|2017-03-09 06:30,9,17.205,17.24,17.19,17.23,1378
20170501|2017-03-09 07:00,9,17.235,17.29,17.225,17.25,3282
20170501|2017-03-09 07:30,9,17.255,17.29,17.235,17.285,4328
20170501|2017-03-09 08:00,9,17.285,17.31,17.245,17.245,2823
20170501|2017-03-09 08:30,9,17.25,17.275,17.215,17.225,2928
20170501|2017-03-09 09:00,9,17.225,17.235,17.165,17.195,2780
20170501|2017-03-09 09:30,9,17.19,17.2,17.145,17.16,3046
20170501|2017-03-09 10:00,9,17.155,17.16,17.05,17.12,5623
20170501|2017-03-09 10:30,9,17.12,17.145,17.1,17.105,3229
20170501|2017-03-09 11:00,9,17.11,17.11,17.045,17.065,2466
20170501|2017-03-09 11:30,9,17.065,17.07,17.035,17.06,2496
20170501|2017-03-09 12:00,9,17.055,17.065,17.015,17.035,4122
20170501|2017-03-09 12:30,9,17.04,17.05,17.02,17.025,893
20170501|2017-03-09 13:00,9,17.03,17.035,16.98,16.995,2251
20170501|2017-03-09 13:30,9,16.995,17,16.965,16.975,912
20170501|2017-03-09 14:00,9,16.97,17.015,16.965,16.975,1067
20170501|2017-03-09 14:30,9,16.975,16.99,16.965,16.985,628
20170501|2017-03-09 15:00,9,16.985,17.005,16.955,16.96,547
20170501|2017-03-09 15:30,9,16.96,16.985,16.955,16.98,536
20170501|2017-03-09 17:00,10,16.98,16.995,16.96,16.985,306
20170501|2017-03-09 17:30,10,16.98,16.99,16.885,16.945,1286
20170501|2017-03-09 18:00,10,16.94,16.95,16.915,16.95,452
20170501|2017-03-09 18:30,10,16.95,16.965,16.94,16.965,436
20170501|2017-03-09 19:00,10,16.965,16.99,16.925,16.94,1638
20170501|2017-03-09 19:30,10,16.94,16.94,16.91,16.925,814
20170501|2017-03-09 20:00,10,16.925,16.95,16.925,16.945,431
20170501|2017-03-09 20:30,10,16.945,16.945,16.935,16.94,479
20170501|2017-03-09 21:00,10,16.94,16.955,16.93,16.93,475
20170501|2017-03-09 21:30,10,16.935,16.935,16.915,16.915,272
20170501|2017-03-09 22:00,10,16.92,16.935,16.905,16.93,172
20170501|2017-03-09 22:30,10,16.93,16.935,16.9,16.905,241
20170501|2017-03-09 23:00,10,16.905,16.925,16.905,16.925,189
20170501|2017-03-09 23:30,10,16.92,16.94,16.92,16.935,460
20170501|2017-03-10 00:00,10,16.94,16.945,16.92,16.935,435
20170501|2017-03-10 00:30,10,16.93,16.945,16.9,16.92,900
20170501|2017-03-10 01:00,10,16.92,16.92,16.89,16.895,591
20170501|2017-03-10 01:30,10,16.89,16.91,16.855,16.87,1418
20170501|2017-03-10 02:00,10,16.875,16.895,16.86,16.89,1236
20170501|2017-03-10 02:30,10,16.895,16.91,16.88,16.91,622
20170501|2017-03-10 03:00,10,16.91,16.93,16.905,16.92,711
20170501|2017-03-10 03:30,10,16.92,16.925,16.9,16.915,433
20170501|2017-03-10 04:00,10,16.915,16.93,16.905,16.905,505
20170501|2017-03-10 04:30,10,16.905,16.91,16.88,16.895,595
20170501|2017-03-10 05:00,10,16.895,16.9,16.87,16.89,467
20170501|2017-03-10 05:30,10,16.885,16.915,16.885,16.9,575
20170501|2017-03-10 06:00,10,16.9,16.955,16.9,16.925,1403
20170501|2017-03-10 06:30,10,16.93,16.93,16.9,16.905,668
20170501|2017-03-10 07:00,10,16.91,16.96,16.865,16.945,3589
20170501|2017-03-10 07:30,10,16.95,17.075,16.9,17.075,12440
20170501|2017-03-10 08:00,10,17.08,17.105,16.985,16.985,5860
20170501|2017-03-10 08:30,10,16.99,17.025,16.945,17.01,5595
20170501|2017-03-10 09:00,10,17.015,17.02,16.945,16.97,4006
20170501|2017-03-10 09:30,10,16.975,17.015,16.935,16.945,3716
20170501|2017-03-10 10:00,10,16.945,16.945,16.915,16.915,3185
20170501|2017-03-10 10:30,10,16.915,16.945,16.9,16.935,2393
20170501|2017-03-10 11:00,10,16.935,16.94,16.91,16.94,2119
20170501|2017-03-10 11:30,10,16.935,16.96,16.915,16.94,1882
20170501|2017-03-10 12:00,10,16.94,16.955,16.905,16.925,3131
20170501|2017-03-10 12:30,10,16.92,16.96,16.92,16.94,692
20170501|2017-03-10 13:00,10,16.94,16.955,16.93,16.945,571
20170501|2017-03-10 13:30,10,16.95,16.98,16.95,16.96,877
20170501|2017-03-10 14:00,10,16.96,17.055,16.955,17.04,1318
20170501|2017-03-10 14:30,10,17.04,17.07,17.015,17.07,820
20170501|2017-03-10 15:00,10,17.07,17.07,17.03,17.03,516
20170501|2017-03-10 15:30,10,17.025,17.065,17.025,17.055,266
20170501|2017-03-12 17:00,13,17.05,17.065,17.015,17.02,463
20170501|2017-03-12 17:30,13,17.025,17.03,17,17.005,271
20170501|2017-03-12 18:00,13,17,17.03,17,17.03,224
20170501|2017-03-12 18:30,13,17.03,17.035,17.015,17.015,184
20170501|2017-03-12 19:00,13,17.015,17.07,17.01,17.05,873
20170501|2017-03-12 19:30,13,17.045,17.05,17.035,17.04,368
20170501|2017-03-12 20:00,13,17.035,17.04,16.995,17.03,1352
20170501|2017-03-12 20:30,13,17.03,17.045,17.02,17.035,342
20170501|2017-03-12 21:00,13,17.04,17.045,17.02,17.04,259
20170501|2017-03-12 21:30,13,17.045,17.065,17.045,17.055,444
20170501|2017-03-12 22:00,13,17.055,17.075,17.05,17.065,421
20170501|2017-03-12 22:30,13,17.07,17.08,17.065,17.07,175
20170501|2017-03-12 23:00,13,17.07,17.08,17.065,17.07,221
20170501|2017-03-12 23:30,13,17.07,17.07,17.055,17.07,125
20170501|2017-03-13 00:00,13,17.07,17.08,17.06,17.075,218
20170501|2017-03-13 00:30,13,17.08,17.09,17.06,17.09,887
20170501|2017-03-13 01:00,13,17.095,17.11,17.08,17.085,917
20170501|2017-03-13 01:30,13,17.085,17.14,17.08,17.135,1944
20170501|2017-03-13 02:00,13,17.14,17.145,17.115,17.14,1106
20170501|2017-03-13 02:30,13,17.14,17.16,17.125,17.135,736
20170501|2017-03-13 03:00,13,17.135,17.16,17.125,17.135,933
20170501|2017-03-13 03:30,13,17.13,17.14,17.115,17.125,621
20170501|2017-03-13 04:00,13,17.125,17.155,17.12,17.145,494
20170501|2017-03-13 04:30,13,17.15,17.16,17.12,17.13,401
20170501|2017-03-13 05:00,13,17.13,17.135,17.11,17.115,332
20170501|2017-03-13 05:30,13,17.11,17.115,17.105,17.115,505
20170501|2017-03-13 06:00,13,17.115,17.12,17.075,17.08,908
20170501|2017-03-13 06:30,13,17.08,17.085,17.05,17.06,1354
20170501|2017-03-13 07:00,13,17.06,17.07,17.005,17.03,2629
20170501|2017-03-13 07:30,13,17.025,17.03,16.98,16.995,2777
20170501|2017-03-13 08:00,13,17,17.03,16.99,17,2035
20170501|2017-03-13 08:30,13,16.995,17.04,16.965,17.01,2914
20170501|2017-03-13 09:00,13,17.015,17.04,16.99,17.02,2510
20170501|2017-03-13 09:30,13,17.015,17.02,16.985,16.99,1904
20170501|2017-03-13 10:00,13,16.99,17.015,16.97,17.005,2153
20170501|2017-03-13 10:30,13,17.005,17.04,17,17.01,2499
20170501|2017-03-13 11:00,13,17.01,17.025,17.005,17.005,1337
20170501|2017-03-13 11:30,13,17.01,17.03,17,17.01,1572
20170501|2017-03-13 12:00,13,17.01,17.01,16.965,16.985,2384
20170501|2017-03-13 12:30,13,16.98,16.995,16.98,16.985,664
20170501|2017-03-13 13:00,13,16.985,17,16.975,16.99,661
20170501|2017-03-13 13:30,13,16.99,16.995,16.98,16.985,305
20170501|2017-03-13 14:00,13,16.985,16.99,16.975,16.975,289
20170501|2017-03-13 14:30,13,16.97,16.985,16.97,16.98,371
20170501|2017-03-13 15:00,13,16.985,16.99,16.975,16.99,394
20170501|2017-03-13 15:30,13,16.99,16.995,16.985,16.99,228
20170501|2017-03-13 17:00,14,16.985,17.005,16.98,16.985,165
20170501|2017-03-13 17:30,14,16.98,16.98,16.895,16.95,565
20170501|2017-03-13 18:00,14,16.95,16.965,16.905,16.935,880
20170501|2017-03-13 18:30,14,16.935,16.96,16.93,16.945,248
20170501|2017-03-13 19:00,14,16.945,16.955,16.93,16.935,426
20170501|2017-03-13 19:30,14,16.93,16.955,16.925,16.95,254
20170501|2017-03-13 20:00,14,16.955,16.965,16.935,16.96,685
20170501|2017-03-13 20:30,14,16.96,16.99,16.96,16.99,491
20170501|2017-03-13 21:00,14,16.99,17.025,16.98,17.01,765
20170501|2017-03-13 21:30,14,17.01,17.01,16.995,17,404
20170501|2017-03-13 22:00,14,17,17,16.99,16.99,251
20170501|2017-03-13 22:30,14,16.99,16.995,16.985,16.985,157
20170501|2017-03-13 23:00,14,16.99,16.995,16.98,16.985,85
20170501|2017-03-13 23:30,14,16.98,16.985,16.97,16.975,157
20170501|2017-03-14 00:00,14,16.98,16.99,16.975,16.99,112
20170501|2017-03-14 00:30,14,16.985,16.985,16.965,16.97,273
20170501|2017-03-14 01:00,14,16.97,16.97,16.935,16.955,993
20170501|2017-03-14 01:30,14,16.95,16.965,16.94,16.94,641
20170501|2017-03-14 02:00,14,16.94,16.945,16.925,16.925,615
20170501|2017-03-14 02:30,14,16.925,16.95,16.915,16.935,630
20170501|2017-03-14 03:00,14,16.935,16.945,16.925,16.94,701
20170501|2017-03-14 03:30,14,16.94,16.975,16.94,16.97,562
20170501|2017-03-14 04:00,14,16.965,16.975,16.96,16.97,347
20170501|2017-03-14 04:30,14,16.97,16.99,16.97,16.985,542
20170501|2017-03-14 05:00,14,16.985,16.99,16.97,16.985,352
20170501|2017-03-14 05:30,14,16.98,16.995,16.98,16.985,417
20170501|2017-03-14 06:00,14,16.99,17.025,16.985,17.015,665
20170501|2017-03-14 06:30,14,17.01,17.065,16.995,17.005,1721
20170501|2017-03-14 07:00,14,17.005,17.035,16.99,17,2063
20170501|2017-03-14 07:30,14,17.005,17.005,16.97,16.985,1784
20170501|2017-03-14 08:00,14,16.985,16.99,16.95,16.955,2063
20170501|2017-03-14 08:30,14,16.955,16.955,16.915,16.94,3071
20170501|2017-03-14 09:00,14,16.945,17.03,16.94,17.015,3426
20170501|2017-03-14 09:30,14,17.015,17.03,16.965,16.99,3004
20170501|2017-03-14 10:00,14,16.985,17.015,16.985,17.005,1474
20170501|2017-03-14 10:30,14,17,17.02,16.99,17.02,1486
20170501|2017-03-14 11:00,14,17.015,17.025,16.95,16.96,1996
20170501|2017-03-14 11:30,14,16.96,16.96,16.93,16.945,1639
20170501|2017-03-14 12:00,14,16.945,16.95,16.905,16.94,2715
20170501|2017-03-14 12:30,14,16.945,16.96,16.925,16.94,784
20170501|2017-03-14 13:00,14,16.935,16.94,16.925,16.925,587
20170501|2017-03-14 13:30,14,16.93,16.935,16.9,16.915,593
20170501|2017-03-14 14:00,14,16.915,16.915,16.875,16.9,1577
20170501|2017-03-14 14:30,14,16.9,16.91,16.875,16.89,487
20170501|2017-03-14 15:00,14,16.89,16.9,16.88,16.895,223
20170501|2017-03-14 15:30,14,16.895,16.895,16.88,16.88,200
20170501|2017-03-14 17:00,15,16.89,16.9,16.88,16.9,274
20170501|2017-03-14 17:30,15,16.895,16.9,16.89,16.895,95
20170501|2017-03-14 18:00,15,16.89,16.915,16.89,16.91,155
20170501|2017-03-14 18:30,15,16.91,16.93,16.91,16.925,260
20170501|2017-03-14 19:00,15,16.925,16.93,16.91,16.915,224
20170501|2017-03-14 19:30,15,16.915,16.915,16.9,16.91,289
20170501|2017-03-14 20:00,15,16.91,16.95,16.91,16.945,825
20170501|2017-03-14 20:30,15,16.94,16.945,16.915,16.935,469
20170501|2017-03-14 21:00,15,16.93,16.935,16.9,16.925,409
20170501|2017-03-14 21:30,15,16.925,16.94,16.92,16.94,447
20170501|2017-03-14 22:00,15,16.935,16.955,16.93,16.955,425
20170501|2017-03-14 22:30,15,16.95,16.96,16.905,16.935,836
20170501|2017-03-14 23:00,15,16.93,16.94,16.93,16.94,126
20170501|2017-03-14 23:30,15,16.94,16.965,16.935,16.94,362
20170501|2017-03-15 00:00,15,16.94,16.94,16.935,16.94,138
20170501|2017-03-15 00:30,15,16.94,16.945,16.925,16.945,215
20170501|2017-03-15 01:00,15,16.945,16.98,16.94,16.975,1041
20170501|2017-03-15 01:30,15,16.97,16.975,16.95,16.96,376
20170501|2017-03-15 02:00,15,16.96,16.97,16.93,16.94,319
20170501|2017-03-15 02:30,15,16.94,16.95,16.935,16.95,313
20170501|2017-03-15 03:00,15,16.95,16.96,16.93,16.94,590
20170501|2017-03-15 03:30,15,16.94,16.95,16.93,16.94,404
20170501|2017-03-15 04:00,15,16.94,16.95,16.935,16.945,453
20170501|2017-03-15 04:30,15,16.94,16.945,16.915,16.925,458
20170501|2017-03-15 05:00,15,16.92,16.925,16.885,16.915,664
20170501|2017-03-15 05:30,15,16.915,16.925,16.9,16.9,503
20170501|2017-03-15 06:00,15,16.9,16.93,16.9,16.925,422
20170501|2017-03-15 06:30,15,16.92,16.925,16.89,16.91,515
20170501|2017-03-15 07:00,15,16.91,16.945,16.88,16.895,2080
20170501|2017-03-15 07:30,15,16.895,16.915,16.86,16.91,2213
20170501|2017-03-15 08:00,15,16.915,16.945,16.91,16.92,1605
20170501|2017-03-15 08:30,15,16.925,16.945,16.895,16.9,1943
20170501|2017-03-15 09:00,15,16.9,16.92,16.825,16.91,4980
20170501|2017-03-15 09:30,15,16.91,16.92,16.865,16.87,1626
20170501|2017-03-15 10:00,15,16.87,16.88,16.845,16.865,1759
20170501|2017-03-15 10:30,15,16.865,16.9,16.865,16.875,1581
20170501|2017-03-15 11:00,15,16.875,16.88,16.855,16.865,1062
20170501|2017-03-15 11:30,15,16.87,16.91,16.865,16.905,1682
20170501|2017-03-15 12:00,15,16.905,16.955,16.89,16.955,2311
20170501|2017-03-15 12:30,15,16.95,17.01,16.92,16.92,2535
20170501|2017-03-15 13:00,15,16.92,17.18,16.92,17.14,14059
20170501|2017-03-15 13:30,15,17.145,17.27,17.12,17.24,8198
20170501|2017-03-15 14:00,15,17.245,17.28,17.2,17.26,4357
20170501|2017-03-15 14:30,15,17.265,17.37,17.26,17.355,3018
20170501|2017-03-15 15:00,15,17.35,17.365,17.335,17.345,952
20170501|2017-03-15 15:30,15,17.34,17.36,17.325,17.355,422
20170501|2017-03-15 17:00,16,17.345,17.345,17.3,17.33,634
20170501|2017-03-15 17:30,16,17.335,17.335,17.32,17.325,190
20170501|2017-03-15 18:00,16,17.33,17.33,17.31,17.32,337
20170501|2017-03-15 18:30,16,17.32,17.35,17.315,17.345,577
20170501|2017-03-15 19:00,16,17.35,17.42,17.34,17.415,1451
20170501|2017-03-15 19:30,16,17.415,17.42,17.375,17.38,1151
20170501|2017-03-15 20:00,16,17.38,17.51,17.37,17.48,3829
20170501|2017-03-15 20:30,16,17.48,17.485,17.44,17.46,916
20170501|2017-03-15 21:00,16,17.465,17.48,17.445,17.445,629
20170501|2017-03-15 21:30,16,17.45,17.475,17.445,17.47,892
20170501|2017-03-15 22:00,16,17.47,17.475,17.45,17.455,511
20170501|2017-03-15 22:30,16,17.455,17.465,17.45,17.455,263
20170501|2017-03-15 23:00,16,17.455,17.46,17.445,17.45,315
20170501|2017-03-15 23:30,16,17.45,17.45,17.43,17.45,381
20170501|2017-03-16 00:00,16,17.45,17.47,17.44,17.465,371
20170501|2017-03-16 00:30,16,17.47,17.49,17.465,17.465,639
20170501|2017-03-16 01:00,16,17.465,17.48,17.465,17.47,468
20170501|2017-03-16 01:30,16,17.475,17.49,17.47,17.475,840
20170501|2017-03-16 02:00,16,17.475,17.49,17.46,17.485,1251
20170501|2017-03-16 02:30,16,17.48,17.545,17.47,17.47,2014
20170501|2017-03-16 03:00,16,17.47,17.48,17.45,17.465,1178
20170501|2017-03-16 03:30,16,17.465,17.465,17.435,17.445,1079
20170501|2017-03-16 04:00,16,17.45,17.465,17.44,17.455,671
20170501|2017-03-16 04:30,16,17.455,17.465,17.445,17.45,495
20170501|2017-03-16 05:00,16,17.45,17.47,17.445,17.45,695
20170501|2017-03-16 05:30,16,17.445,17.465,17.42,17.425,924
20170501|2017-03-16 06:00,16,17.425,17.455,17.42,17.455,686
20170501|2017-03-16 06:30,16,17.455,17.515,17.45,17.51,1697
20170501|2017-03-16 07:00,16,17.515,17.585,17.45,17.495,7270
20170501|2017-03-16 07:30,16,17.49,17.505,17.46,17.485,3206
20170501|2017-03-16 08:00,16,17.485,17.505,17.455,17.495,2344
20170501|2017-03-16 08:30,16,17.5,17.5,17.36,17.39,5672
20170501|2017-03-16 09:00,16,17.385,17.395,17.34,17.375,3144
20170501|2017-03-16 09:30,16,17.375,17.41,17.37,17.39,2387
20170501|2017-03-16 10:00,16,17.385,17.415,17.375,17.38,2405
20170501|2017-03-16 10:30,16,17.375,17.39,17.32,17.34,4246
20170501|2017-03-16 11:00,16,17.34,17.365,17.33,17.365,1192
20170501|2017-03-16 11:30,16,17.365,17.37,17.34,17.36,1139
20170501|2017-03-16 12:00,16,17.36,17.365,17.255,17.27,4809
20170501|2017-03-16 12:30,16,17.27,17.305,17.26,17.3,1573
20170501|2017-03-16 13:00,16,17.3,17.315,17.295,17.31,629
20170501|2017-03-16 13:30,16,17.31,17.34,17.3,17.33,809
20170501|2017-03-16 14:00,16,17.33,17.33,17.295,17.315,592
20170501|2017-03-16 14:30,16,17.315,17.33,17.3,17.325,841
20170501|2017-03-16 15:00,16,17.33,17.34,17.325,17.335,240
20170501|2017-03-16 15:30,16,17.33,17.35,17.325,17.33,222
20170501|2017-03-16 17:00,17,17.34,17.355,17.33,17.34,197
20170501|2017-03-16 17:30,17,17.335,17.34,17.32,17.325,228
20170501|2017-03-16 18:00,17,17.325,17.33,17.31,17.325,182
20170501|2017-03-16 18:30,17,17.32,17.32,17.31,17.315,64
20170501|2017-03-16 19:00,17,17.315,17.325,17.28,17.28,463
20170501|2017-03-16 19:30,17,17.285,17.295,17.23,17.265,1424
20170501|2017-03-16 20:00,17,17.265,17.315,17.265,17.29,979
20170501|2017-03-16 20:30,17,17.285,17.32,17.285,17.32,762
20170501|2017-03-16 21:00,17,17.315,17.33,17.305,17.31,495
20170501|2017-03-16 21:30,17,17.31,17.315,17.295,17.3,455
20170501|2017-03-16 22:00,17,17.305,17.305,17.285,17.3,371
20170501|2017-03-16 22:30,17,17.295,17.31,17.295,17.295,332
20170501|2017-03-16 23:00,17,17.3,17.305,17.3,17.305,58
20170501|2017-03-16 23:30,17,17.305,17.31,17.29,17.3,236
20170501|2017-03-17 00:00,17,17.305,17.305,17.295,17.295,120
20170501|2017-03-17 00:30,17,17.295,17.305,17.28,17.3,519
20170501|2017-03-17 01:00,17,17.305,17.335,17.3,17.315,721
20170501|2017-03-17 01:30,17,17.315,17.33,17.31,17.32,421
20170501|2017-03-17 02:00,17,17.325,17.325,17.27,17.28,766
20170501|2017-03-17 02:30,17,17.275,17.29,17.265,17.275,470
20170501|2017-03-17 03:00,17,17.275,17.33,17.27,17.325,712
20170501|2017-03-17 03:30,17,17.33,17.33,17.28,17.315,716
20170501|2017-03-17 04:00,17,17.31,17.37,17.3,17.345,868
20170501|2017-03-17 04:30,17,17.34,17.38,17.33,17.375,750
20170501|2017-03-17 05:00,17,17.375,17.4,17.365,17.38,1516
20170501|2017-03-17 05:30,17,17.38,17.395,17.375,17.395,300
20170501|2017-03-17 06:00,17,17.395,17.395,17.37,17.375,697
20170501|2017-03-17 06:30,17,17.38,17.41,17.375,17.395,759
20170501|2017-03-17 07:00,17,17.39,17.39,17.33,17.345,2134
20170501|2017-03-17 07:30,17,17.345,17.395,17.34,17.355,1757
20170501|2017-03-17 08:00,17,17.35,17.375,17.33,17.34,1746
20170501|2017-03-17 08:30,17,17.345,17.375,17.33,17.37,2007
20170501|2017-03-17 09:00,17,17.37,17.395,17.355,17.38,2132
20170501|2017-03-17 09:30,17,17.38,17.39,17.345,17.35,1738
20170501|2017-03-17 10:00,17,17.35,17.375,17.33,17.37,1561
20170501|2017-03-17 10:30,17,17.365,17.375,17.345,17.35,970
20170501|2017-03-17 11:00,17,17.35,17.36,17.33,17.355,743
20170501|2017-03-17 11:30,17,17.355,17.365,17.34,17.365,719
20170501|2017-03-17 12:00,17,17.365,17.425,17.365,17.42,2754
20170501|2017-03-17 12:30,17,17.42,17.42,17.39,17.4,614
20170501|2017-03-17 13:00,17,17.4,17.415,17.4,17.41,335
20170501|2017-03-17 13:30,17,17.41,17.42,17.405,17.415,330
20170501|2017-03-17 14:00,17,17.41,17.415,17.4,17.4,244
20170501|2017-03-17 14:30,17,17.395,17.405,17.38,17.39,439
20170501|2017-03-17 15:00,17,17.39,17.4,17.385,17.4,290
20170501|2017-03-17 15:30,17,17.4,17.42,17.39,17.41,276
20170501|2017-03-19 17:00,20,17.425,17.425,17.395,17.405,189
20170501|2017-03-19 17:30,20,17.41,17.42,17.405,17.415,84
20170501|2017-03-19 18:00,20,17.415,17.42,17.405,17.405,80
20170501|2017-03-19 18:30,20,17.41,17.43,17.405,17.43,116
20170501|2017-03-19 19:00,20,17.43,17.435,17.42,17.42,172
20170501|2017-03-19 19:30,20,17.42,17.43,17.405,17.425,226
20170501|2017-03-19 20:00,20,17.42,17.465,17.415,17.45,815
20170501|2017-03-19 20:30,20,17.45,17.46,17.45,17.455,442
20170501|2017-03-19 21:00,20,17.455,17.465,17.45,17.46,515
20170501|2017-03-19 21:30,20,17.46,17.47,17.455,17.455,431
20170501|2017-03-19 22:00,20,17.455,17.46,17.455,17.455,185
20170501|2017-03-19 22:30,20,17.455,17.455,17.445,17.45,142
20170501|2017-03-19 23:00,20,17.45,17.46,17.45,17.455,116
20170501|2017-03-19 23:30,20,17.46,17.475,17.455,17.47,242
20170501|2017-03-20 00:00,20,17.47,17.47,17.46,17.465,125
20170501|2017-03-20 00:30,20,17.46,17.46,17.45,17.455,258
20170501|2017-03-20 01:00,20,17.45,17.455,17.435,17.455,372
20170501|2017-03-20 01:30,20,17.45,17.46,17.44,17.445,310
20170501|2017-03-20 02:00,20,17.44,17.47,17.43,17.46,676
20170501|2017-03-20 02:30,20,17.465,17.465,17.435,17.44,416
20170501|2017-03-20 03:00,20,17.435,17.445,17.405,17.445,1174
20170501|2017-03-20 03:30,20,17.44,17.45,17.415,17.425,557
20170501|2017-03-20 04:00,20,17.42,17.435,17.415,17.425,357
20170501|2017-03-20 04:30,20,17.425,17.425,17.41,17.41,470
20170501|2017-03-20 05:00,20,17.415,17.425,17.41,17.425,245
20170501|2017-03-20 05:30,20,17.425,17.435,17.42,17.43,301
20170501|2017-03-20 06:00,20,17.43,17.435,17.41,17.425,428
20170501|2017-03-20 06:30,20,17.42,17.425,17.39,17.4,655
20170501|2017-03-20 07:00,20,17.395,17.425,17.375,17.415,2024
20170501|2017-03-20 07:30,20,17.41,17.445,17.395,17.43,1708
20170501|2017-03-20 08:00,20,17.43,17.44,17.41,17.42,1194
20170501|2017-03-20 08:30,20,17.415,17.44,17.365,17.37,2764
20170501|2017-03-20 09:00,20,17.37,17.42,17.365,17.41,1588
20170501|2017-03-20 09:30,20,17.41,17.46,17.395,17.43,1915
20170501|2017-03-20 10:00,20,17.43,17.45,17.41,17.415,1328
20170501|2017-03-20 10:30,20,17.415,17.44,17.4,17.425,1040
20170501|2017-03-20 11:00,20,17.425,17.445,17.41,17.425,982
20170501|2017-03-20 11:30,20,17.425,17.435,17.425,17.425,557
20170501|2017-03-20 12:00,20,17.425,17.45,17.42,17.445,941
20170501|2017-03-20 12:30,20,17.445,17.455,17.43,17.43,563
20170501|2017-03-20 13:00,20,17.43,17.435,17.425,17.435,292
20170501|2017-03-20 13:30,20,17.43,17.44,17.42,17.425,374
20170501|2017-03-20 14:00,20,17.42,17.43,17.415,17.42,331
20170501|2017-03-20 14:30,20,17.42,17.445,17.415,17.435,527
20170501|2017-03-20 15:00,20,17.44,17.44,17.43,17.435,89
20170501|2017-03-20 15:30,20,17.44,17.44,17.435,17.435,69
20170501|2017-03-20 17:00,21,17.445,17.45,17.44,17.45,86
20170501|2017-03-20 17:30,21,17.45,17.45,17.445,17.445,34
20170501|2017-03-20 18:00,21,17.45,17.455,17.445,17.45,91
20170501|2017-03-20 18:30,21,17.445,17.46,17.445,17.46,96
20170501|2017-03-20 19:00,21,17.46,17.475,17.46,17.46,414
20170501|2017-03-20 19:30,21,17.46,17.48,17.46,17.48,157
20170501|2017-03-20 20:00,21,17.48,17.48,17.405,17.42,1128
20170501|2017-03-20 20:30,21,17.415,17.42,17.345,17.375,1614
20170501|2017-03-20 21:00,21,17.37,17.38,17.35,17.365,843
20170501|2017-03-20 21:30,21,17.365,17.38,17.355,17.355,517
20170501|2017-03-20 22:00,21,17.35,17.36,17.34,17.345,472
20170501|2017-03-20 22:30,21,17.345,17.365,17.34,17.36,307
20170501|2017-03-20 23:00,21,17.365,17.37,17.355,17.36,112
20170501|2017-03-20 23:30,21,17.365,17.365,17.355,17.355,156
20170501|2017-03-21 00:00,21,17.355,17.36,17.35,17.35,137
20170501|2017-03-21 00:30,21,17.35,17.375,17.345,17.365,314
20170501|2017-03-21 01:00,21,17.37,17.375,17.365,17.37,216
20170501|2017-03-21 01:30,21,17.37,17.385,17.37,17.38,378
20170501|2017-03-21 02:00,21,17.38,17.385,17.365,17.37,676
20170501|2017-03-21 02:30,21,17.37,17.38,17.355,17.36,396
20170501|2017-03-21 03:00,21,17.36,17.375,17.36,17.37,513
20170501|2017-03-21 03:30,21,17.375,17.42,17.375,17.41,1066
20170501|2017-03-21 04:00,21,17.41,17.445,17.4,17.415,1197
20170501|2017-03-21 04:30,21,17.415,17.445,17.415,17.43,581
20170501|2017-03-21 05:00,21,17.43,17.44,17.41,17.42,369
20170501|2017-03-21 05:30,21,17.42,17.44,17.415,17.425,290
20170501|2017-03-21 06:00,21,17.425,17.445,17.41,17.44,740
20170501|2017-03-21 06:30,21,17.435,17.445,17.425,17.44,492
20170501|2017-03-21 07:00,21,17.445,17.445,17.4,17.4,1630
20170501|2017-03-21 07:30,21,17.4,17.45,17.4,17.44,1405
20170501|2017-03-21 08:00,21,17.435,17.55,17.435,17.55,5078
20170501|2017-03-21 08:30,21,17.545,17.62,17.545,17.59,5482
20170501|2017-03-21 09:00,21,17.595,17.62,17.565,17.585,3947
20170501|2017-03-21 09:30,21,17.59,17.59,17.535,17.54,2761
20170501|2017-03-21 10:00,21,17.54,17.565,17.505,17.545,3680
20170501|2017-03-21 10:30,21,17.545,17.57,17.52,17.55,2662
20170501|2017-03-21 11:00,21,17.55,17.57,17.53,17.54,1473
20170501|2017-03-21 11:30,21,17.54,17.57,17.53,17.56,1361
20170501|2017-03-21 12:00,21,17.56,17.59,17.555,17.585,2114
20170501|2017-03-21 12:30,21,17.585,17.59,17.56,17.585,1195
20170501|2017-03-21 13:00,21,17.585,17.59,17.55,17.555,1099
20170501|2017-03-21 13:30,21,17.555,17.56,17.54,17.545,751
20170501|2017-03-21 14:00,21,17.54,17.55,17.525,17.54,819
20170501|2017-03-21 14:30,21,17.54,17.555,17.535,17.54,537
20170501|2017-03-21 15:00,21,17.54,17.545,17.53,17.54,220
20170501|2017-03-21 15:30,21,17.545,17.555,17.545,17.55,164
20170501|2017-03-21 17:00,22,17.565,17.575,17.555,17.575,172
20170501|2017-03-21 17:30,22,17.57,17.6,17.57,17.575,238
20170501|2017-03-21 18:00,22,17.57,17.58,17.535,17.535,289
20170501|2017-03-21 18:30,22,17.535,17.565,17.535,17.555,202
20170501|2017-03-21 19:00,22,17.55,17.56,17.515,17.55,433
20170501|2017-03-21 19:30,22,17.55,17.55,17.53,17.54,213
20170501|2017-03-21 20:00,22,17.54,17.56,17.53,17.535,779
20170501|2017-03-21 20:30,22,17.535,17.54,17.52,17.52,544
20170501|2017-03-21 21:00,22,17.52,17.54,17.52,17.54,394
20170501|2017-03-21 21:30,22,17.535,17.54,17.515,17.53,460
20170501|2017-03-21 22:00,22,17.525,17.535,17.52,17.52,284
20170501|2017-03-21 22:30,22,17.52,17.53,17.515,17.525,233
20170501|2017-03-21 23:00,22,17.525,17.535,17.525,17.525,141
20170501|2017-03-21 23:30,22,17.525,17.54,17.525,17.54,263
20170501|2017-03-22 00:00,22,17.535,17.55,17.53,17.535,185
20170501|2017-03-22 00:30,22,17.53,17.55,17.525,17.54,455
20170501|2017-03-22 01:00,22,17.54,17.555,17.53,17.55,587
20170501|2017-03-22 01:30,22,17.55,17.59,17.55,17.585,1153
20170501|2017-03-22 02:00,22,17.585,17.595,17.565,17.57,684
20170501|2017-03-22 02:30,22,17.57,17.59,17.56,17.575,403
20170501|2017-03-22 03:00,22,17.58,17.605,17.575,17.585,965
20170501|2017-03-22 03:30,22,17.58,17.59,17.56,17.57,731
20170501|2017-03-22 04:00,22,17.57,17.585,17.535,17.535,815
20170501|2017-03-22 04:30,22,17.54,17.56,17.52,17.53,752
20170501|2017-03-22 05:00,22,17.525,17.53,17.46,17.485,1962
20170501|2017-03-22 05:30,22,17.485,17.505,17.475,17.5,588
20170501|2017-03-22 06:00,22,17.495,17.515,17.495,17.505,734
20170501|2017-03-22 06:30,22,17.5,17.515,17.495,17.5,454
20170501|2017-03-22 07:00,22,17.5,17.555,17.495,17.52,2767
20170501|2017-03-22 07:30,22,17.52,17.555,17.505,17.555,1444
20170501|2017-03-22 08:00,22,17.555,17.575,17.535,17.545,2155
20170501|2017-03-22 08:30,22,17.545,17.55,17.495,17.545,2649
20170501|2017-03-22 09:00,22,17.545,17.585,17.54,17.565,3197
20170501|2017-03-22 09:30,22,17.565,17.565,17.52,17.555,3022
20170501|2017-03-22 10:00,22,17.56,17.575,17.54,17.55,2373
20170501|2017-03-22 10:30,22,17.55,17.57,17.55,17.57,1268
20170501|2017-03-22 11:00,22,17.565,17.58,17.545,17.575,1201
20170501|2017-03-22 11:30,22,17.575,17.585,17.55,17.55,1365
20170501|2017-03-22 12:00,22,17.555,17.58,17.55,17.575,1844
20170501|2017-03-22 12:30,22,17.58,17.595,17.565,17.59,1132
20170501|2017-03-22 13:00,22,17.59,17.595,17.575,17.58,731
20170501|2017-03-22 13:30,22,17.58,17.58,17.555,17.575,407
20170501|2017-03-22 14:00,22,17.57,17.575,17.545,17.55,605
20170501|2017-03-22 14:30,22,17.55,17.565,17.545,17.545,371
20170501|2017-03-22 15:00,22,17.545,17.55,17.53,17.54,347
20170501|2017-03-22 15:30,22,17.54,17.555,17.535,17.55,242
20170501|2017-03-22 17:00,23,17.555,17.56,17.54,17.55,138
20170501|2017-03-22 17:30,23,17.55,17.55,17.53,17.53,87
20170501|2017-03-22 18:00,23,17.53,17.55,17.53,17.545,109
20170501|2017-03-22 18:30,23,17.55,17.55,17.525,17.525,122
20170501|2017-03-22 19:00,23,17.525,17.545,17.525,17.54,111
20170501|2017-03-22 19:30,23,17.54,17.545,17.535,17.54,232
20170501|2017-03-22 20:00,23,17.54,17.565,17.535,17.555,484
20170501|2017-03-22 20:30,23,17.56,17.56,17.54,17.545,668
20170501|2017-03-22 21:00,23,17.545,17.545,17.53,17.54,330
20170501|2017-03-22 21:30,23,17.54,17.54,17.525,17.54,220
20170501|2017-03-22 22:00,23,17.535,17.545,17.535,17.545,96
20170501|2017-03-22 22:30,23,17.54,17.555,17.53,17.545,259
20170501|2017-03-22 23:00,23,17.54,17.56,17.535,17.56,178
20170501|2017-03-22 23:30,23,17.56,17.57,17.555,17.565,143
20170501|2017-03-23 00:00,23,17.57,17.57,17.555,17.565,162
20170501|2017-03-23 00:30,23,17.56,17.57,17.55,17.555,217
20170501|2017-03-23 01:00,23,17.555,17.56,17.545,17.56,507
20170501|2017-03-23 01:30,23,17.56,17.58,17.555,17.57,718
20170501|2017-03-23 02:00,23,17.57,17.575,17.555,17.57,449
20170501|2017-03-23 02:30,23,17.575,17.58,17.555,17.555,269
20170501|2017-03-23 03:00,23,17.555,17.565,17.545,17.555,361
20170501|2017-03-23 03:30,23,17.56,17.585,17.555,17.585,470
20170501|2017-03-23 04:00,23,17.585,17.585,17.55,17.56,601
20170501|2017-03-23 04:30,23,17.56,17.575,17.555,17.57,408
20170501|2017-03-23 05:00,23,17.565,17.615,17.56,17.6,1189
20170501|2017-03-23 05:30,23,17.605,17.65,17.595,17.63,1390
20170501|2017-03-23 06:00,23,17.625,17.63,17.605,17.615,750
20170501|2017-03-23 06:30,23,17.615,17.64,17.61,17.63,688
20170501|2017-03-23 07:00,23,17.63,17.64,17.6,17.61,1808
20170501|2017-03-23 07:30,23,17.605,17.69,17.605,17.68,3954
20170501|2017-03-23 08:00,23,17.685,17.71,17.66,17.665,3157
20170501|2017-03-23 08:30,23,17.665,17.695,17.64,17.65,4609
20170501|2017-03-23 09:00,23,17.65,17.655,17.58,17.615,4974
20170501|2017-03-23 09:30,23,17.615,17.665,17.615,17.65,2141
20170501|2017-03-23 10:00,23,17.65,17.675,17.585,17.59,3082
20170501|2017-03-23 10:30,23,17.59,17.61,17.555,17.605,3741
20170501|2017-03-23 11:00,23,17.61,17.62,17.565,17.575,2291
20170501|2017-03-23 11:30,23,17.575,17.615,17.575,17.6,1268
20170501|2017-03-23 12:00,23,17.605,17.63,17.585,17.61,2990
20170501|2017-03-23 12:30,23,17.605,17.62,17.59,17.62,1305
20170501|2017-03-23 13:00,23,17.625,17.625,17.595,17.605,809
20170501|2017-03-23 13:30,23,17.605,17.605,17.595,17.605,466
20170501|2017-03-23 14:00,23,17.6,17.62,17.59,17.6,740
20170501|2017-03-23 14:30,23,17.6,17.63,17.585,17.595,1030
20170501|2017-03-23 15:00,23,17.595,17.605,17.59,17.605,231
20170501|2017-03-23 15:30,23,17.6,17.6,17.59,17.595,190
20170501|2017-03-23 17:00,24,17.595,17.6,17.585,17.585,149
20170501|2017-03-23 17:30,24,17.585,17.595,17.58,17.595,57
20170501|2017-03-23 18:00,24,17.59,17.605,17.58,17.6,127
20170501|2017-03-23 18:30,24,17.6,17.61,17.6,17.605,68
20170501|2017-03-23 19:00,24,17.605,17.62,17.585,17.585,341
20170501|2017-03-23 19:30,24,17.59,17.595,17.58,17.585,168
20170501|2017-03-23 20:00,24,17.585,17.595,17.575,17.575,464
20170501|2017-03-23 20:30,24,17.58,17.59,17.575,17.575,229
20170501|2017-03-23 21:00,24,17.58,17.585,17.575,17.575,211
20170501|2017-03-23 21:30,24,17.58,17.59,17.56,17.575,549
20170501|2017-03-23 22:00,24,17.58,17.595,17.575,17.59,233
20170501|2017-03-23 22:30,24,17.595,17.61,17.595,17.605,116
20170501|2017-03-23 23:00,24,17.605,17.61,17.6,17.605,87
20170501|2017-03-23 23:30,24,17.605,17.615,17.6,17.61,100
20170501|2017-03-24 00:00,24,17.615,17.615,17.6,17.605,139
20170501|2017-03-24 00:30,24,17.605,17.605,17.565,17.575,559
20170501|2017-03-24 01:00,24,17.58,17.59,17.57,17.58,484
20170501|2017-03-24 01:30,24,17.585,17.585,17.56,17.58,558
20170501|2017-03-24 02:00,24,17.575,17.62,17.57,17.605,728
20170501|2017-03-24 02:30,24,17.61,17.62,17.6,17.605,331
20170501|2017-03-24 03:00,24,17.6,17.6,17.54,17.575,1195
20170501|2017-03-24 03:30,24,17.575,17.6,17.57,17.585,724
20170501|2017-03-24 04:00,24,17.585,17.62,17.58,17.615,491
20170501|2017-03-24 04:30,24,17.615,17.625,17.605,17.625,402
20170501|2017-03-24 05:00,24,17.62,17.645,17.605,17.605,505
20170501|2017-03-24 05:30,24,17.605,17.605,17.59,17.595,336
20170501|2017-03-24 06:00,24,17.59,17.635,17.585,17.625,609
20170501|2017-03-24 06:30,24,17.625,17.64,17.61,17.63,536
20170501|2017-03-24 07:00,24,17.635,17.65,17.615,17.625,1558
20170501|2017-03-24 07:30,24,17.625,17.65,17.615,17.64,1303
20170501|2017-03-24 08:00,24,17.635,17.665,17.635,17.645,1532
20170501|2017-03-24 08:30,24,17.64,17.735,17.625,17.715,4034
20170501|2017-03-24 09:00,24,17.72,17.79,17.715,17.755,4648
20170501|2017-03-24 09:30,24,17.755,17.775,17.735,17.745,1730
20170501|2017-03-24 10:00,24,17.745,17.755,17.7,17.735,2125
20170501|2017-03-24 10:30,24,17.73,17.74,17.72,17.73,983
20170501|2017-03-24 11:00,24,17.73,17.765,17.73,17.745,2376
20170501|2017-03-24 11:30,24,17.75,17.755,17.715,17.725,1782
20170501|2017-03-24 12:00,24,17.725,17.76,17.715,17.745,2387
20170501|2017-03-24 12:30,24,17.75,17.75,17.725,17.735,736
20170501|2017-03-24 13:00,24,17.735,17.75,17.73,17.75,595
20170501|2017-03-24 13:30,24,17.745,17.77,17.74,17.77,589
20170501|2017-03-24 14:00,24,17.765,17.8,17.755,17.78,1183
20170501|2017-03-24 14:30,24,17.775,17.78,17.74,17.77,1852
20170501|2017-03-24 15:00,24,17.77,17.775,17.74,17.755,432
20170501|2017-03-24 15:30,24,17.755,17.78,17.75,17.775,490
20170501|2017-03-26 17:00,27,17.805,17.87,17.78,17.855,799
20170501|2017-03-26 17:30,27,17.855,17.885,17.85,17.88,423
20170501|2017-03-26 18:00,27,17.88,17.88,17.855,17.855,360
20170501|2017-03-26 18:30,27,17.855,17.87,17.85,17.855,246
20170501|2017-03-26 19:00,27,17.86,17.875,17.845,17.855,379
20170501|2017-03-26 19:30,27,17.855,17.875,17.85,17.87,592
20170501|2017-03-26 20:00,27,17.87,17.91,17.855,17.88,1990
20170501|2017-03-26 20:30,27,17.875,17.895,17.87,17.88,365
20170501|2017-03-26 21:00,27,17.885,17.895,17.875,17.89,225
20170501|2017-03-26 21:30,27,17.89,17.895,17.875,17.89,433
20170501|2017-03-26 22:00,27,17.89,17.895,17.88,17.89,315
20170501|2017-03-26 22:30,27,17.89,17.895,17.88,17.885,122
20170501|2017-03-26 23:00,27,17.885,17.89,17.875,17.885,82
20170501|2017-03-26 23:30,27,17.88,17.885,17.87,17.88,168
20170501|2017-03-27 00:00,27,17.88,17.885,17.875,17.88,81
20170501|2017-03-27 00:30,27,17.88,17.905,17.875,17.895,538
20170501|2017-03-27 01:00,27,17.895,17.93,17.89,17.92,1004
20170501|2017-03-27 01:30,27,17.92,17.94,17.915,17.925,1257
20170501|2017-03-27 02:00,27,17.925,17.925,17.91,17.92,643
20170501|2017-03-27 02:30,27,17.92,17.96,17.915,17.945,964
20170501|2017-03-27 03:00,27,17.945,17.955,17.93,17.94,718
20170501|2017-03-27 03:30,27,17.945,17.945,17.925,17.93,430
20170501|2017-03-27 04:00,27,17.93,17.935,17.915,17.925,377
20170501|2017-03-27 04:30,27,17.92,17.95,17.92,17.945,534
20170501|2017-03-27 05:00,27,17.94,17.955,17.93,17.945,545
20170501|2017-03-27 05:30,27,17.94,17.975,17.94,17.945,820
20170501|2017-03-27 06:00,27,17.945,17.965,17.935,17.955,675
20170501|2017-03-27 06:30,27,17.96,18.01,17.95,17.995,1142
20170501|2017-03-27 07:00,27,18,18.04,17.975,18.01,2825
20170501|2017-03-27 07:30,27,18.01,18.065,18.01,18.06,2625
20170501|2017-03-27 08:00,27,18.06,18.135,18.045,18.095,4809
20170501|2017-03-27 08:30,27,18.095,18.15,18.08,18.08,4902
20170501|2017-03-27 09:00,27,18.085,18.105,18.015,18.025,4309
20170501|2017-03-27 09:30,27,18.025,18.07,18.025,18.06,2249
20170501|2017-03-27 10:00,27,18.06,18.085,18.03,18.03,2301
20170501|2017-03-27 10:30,27,18.035,18.075,18.03,18.06,2352
20170501|2017-03-27 11:00,27,18.06,18.09,18.045,18.085,1415
20170501|2017-03-27 11:30,27,18.09,18.095,18.065,18.065,1411
20170501|2017-03-27 12:00,27,18.07,18.125,18.05,18.1,3475
20170501|2017-03-27 12:30,27,18.1,18.11,18.095,18.105,1043
20170501|2017-03-27 13:00,27,18.11,18.11,18.095,18.1,696
20170501|2017-03-27 13:30,27,18.1,18.13,18.1,18.12,631
20170501|2017-03-27 14:00,27,18.115,18.135,18.1,18.125,968
20170501|2017-03-27 14:30,27,18.125,18.135,18.11,18.13,584
20170501|2017-03-27 15:00,27,18.13,18.14,18.11,18.125,610
20170501|2017-03-27 15:30,27,18.125,18.135,18.115,18.125,234
20170501|2017-03-27 17:00,28,18.12,18.13,18.105,18.12,222
20170501|2017-03-27 17:30,28,18.115,18.12,18.11,18.115,95
20170501|2017-03-27 18:00,28,18.115,18.115,18.1,18.1,161
20170501|2017-03-27 18:30,28,18.105,18.105,18.07,18.08,340
20170501|2017-03-27 19:00,28,18.075,18.08,18.055,18.07,566
20170501|2017-03-27 19:30,28,18.075,18.09,18.06,18.07,535
20170501|2017-03-27 20:00,28,18.07,18.085,18.06,18.065,704
20170501|2017-03-27 20:30,28,18.06,18.075,18.05,18.065,463
20170501|2017-03-27 21:00,28,18.065,18.065,18.055,18.06,318
20170501|2017-03-27 21:30,28,18.06,18.075,18.06,18.075,264
20170501|2017-03-27 22:00,28,18.075,18.08,18.065,18.07,313
20170501|2017-03-27 22:30,28,18.07,18.075,18.065,18.07,110
20170501|2017-03-27 23:00,28,18.07,18.085,18.07,18.075,196
20170501|2017-03-27 23:30,28,18.075,18.08,18.07,18.08,127
20170501|2017-03-28 00:00,28,18.075,18.085,18.075,18.085,73
20170501|2017-03-28 00:30,28,18.08,18.085,18.065,18.075,333
20170501|2017-03-28 01:00,28,18.07,18.075,18.03,18.04,1434
20170501|2017-03-28 01:30,28,18.035,18.05,18.025,18.045,1041
20170501|2017-03-28 02:00,28,18.045,18.095,18.04,18.08,1624
20170501|2017-03-28 02:30,28,18.08,18.1,18.05,18.05,775
20170501|2017-03-28 03:00,28,18.05,18.09,18.045,18.08,1089
20170501|2017-03-28 03:30,28,18.08,18.085,18.065,18.075,470
20170501|2017-03-28 04:00,28,18.075,18.08,18.07,18.08,318
20170501|2017-03-28 04:30,28,18.08,18.08,18.06,18.075,436
20170501|2017-03-28 05:00,28,18.075,18.085,18.07,18.08,290
20170501|2017-03-28 05:30,28,18.085,18.095,18.085,18.085,385
20170501|2017-03-28 06:00,28,18.09,18.095,18.075,18.085,692
20170501|2017-03-28 06:30,28,18.08,18.115,18.08,18.095,679
20170501|2017-03-28 07:00,28,18.095,18.15,18.095,18.14,2370
20170501|2017-03-28 07:30,28,18.145,18.155,18.12,18.14,1935
20170501|2017-03-28 08:00,28,18.14,18.195,18.13,18.18,4004
20170501|2017-03-28 08:30,28,18.185,18.225,18.165,18.21,4117
20170501|2017-03-28 09:00,28,18.21,18.22,18.15,18.185,5549
20170501|2017-03-28 09:30,28,18.185,18.23,18.185,18.215,2705
20170501|2017-03-28 10:00,28,18.215,18.235,18.185,18.235,3580
20170501|2017-03-28 10:30,28,18.23,18.255,18.185,18.19,3555
20170501|2017-03-28 11:00,28,18.19,18.215,18.17,18.21,2031
20170501|2017-03-28 11:30,28,18.215,18.225,18.195,18.205,1548
20170501|2017-03-28 12:00,28,18.205,18.26,18.195,18.255,3574
20170501|2017-03-28 12:30,28,18.255,18.255,18.14,18.15,3038
20170501|2017-03-28 13:00,28,18.15,18.155,18.095,18.105,3307
20170501|2017-03-28 13:30,28,18.105,18.145,18.105,18.12,1176
20170501|2017-03-28 14:00,28,18.12,18.155,18.105,18.135,1164
20170501|2017-03-28 14:30,28,18.135,18.165,18.135,18.16,617
20170501|2017-03-28 15:00,28,18.16,18.195,18.155,18.195,648
20170501|2017-03-28 15:30,28,18.195,18.215,18.19,18.215,404
20170501|2017-03-28 17:00,29,18.205,18.205,18.17,18.175,283
20170501|2017-03-28 17:30,29,18.18,18.18,18.17,18.17,102
20170501|2017-03-28 18:00,29,18.17,18.175,18.16,18.17,185
20170501|2017-03-28 18:30,29,18.165,18.17,18.155,18.165,181
20170501|2017-03-28 19:00,29,18.165,18.17,18.15,18.155,281
20170501|2017-03-28 19:30,29,18.16,18.17,18.155,18.16,301
20170501|2017-03-28 20:00,29,18.16,18.16,18.07,18.085,2570
20170501|2017-03-28 20:30,29,18.085,18.11,18.075,18.075,720
20170501|2017-03-28 21:00,29,18.075,18.095,18.06,18.07,983
20170501|2017-03-28 21:30,29,18.075,18.085,18.06,18.08,540
20170501|2017-03-28 22:00,29,18.08,18.085,18.055,18.065,516
20170501|2017-03-28 22:30,29,18.065,18.085,18.065,18.08,224
20170501|2017-03-28 23:00,29,18.08,18.08,18.07,18.075,99
20170501|2017-03-28 23:30,29,18.075,18.095,18.075,18.095,228
20170501|2017-03-29 00:00,29,18.09,18.095,18.08,18.085,218
20170501|2017-03-29 00:30,29,18.085,18.09,18.075,18.085,420
20170501|2017-03-29 01:00,29,18.085,18.12,18.085,18.115,1368
20170501|2017-03-29 01:30,29,18.12,18.12,18.09,18.095,830
20170501|2017-03-29 02:00,29,18.09,18.135,18.09,18.135,1112
20170501|2017-03-29 02:30,29,18.13,18.145,18.125,18.135,1192
20170501|2017-03-29 03:00,29,18.13,18.155,18.13,18.14,815
20170501|2017-03-29 03:30,29,18.14,18.19,18.13,18.18,970
20170501|2017-03-29 04:00,29,18.18,18.18,18.15,18.17,680
20170501|2017-03-29 04:30,29,18.17,18.185,18.155,18.155,862
20170501|2017-03-29 05:00,29,18.16,18.17,18.15,18.165,542
20170501|2017-03-29 05:30,29,18.16,18.165,18.145,18.155,365
20170501|2017-03-29 06:00,29,18.15,18.18,18.15,18.175,1028
20170501|2017-03-29 06:30,29,18.175,18.18,18.14,18.165,1071
20170501|2017-03-29 07:00,29,18.165,18.175,18.135,18.175,1718
20170501|2017-03-29 07:30,29,18.175,18.2,18.17,18.185,2344
20170501|2017-03-29 08:00,29,18.185,18.195,18.09,18.12,3926
20170501|2017-03-29 08:30,29,18.115,18.19,18.115,18.175,3702
20170501|2017-03-29 09:00,29,18.18,18.21,18.155,18.195,3975
20170501|2017-03-29 09:30,29,18.195,18.23,18.18,18.23,4196
20170501|2017-03-29 10:00,29,18.23,18.24,18.21,18.235,2432
20170501|2017-03-29 10:30,29,18.235,18.235,18.18,18.2,1798
20170501|2017-03-29 11:00,29,18.2,18.225,18.195,18.21,1356
20170501|2017-03-29 11:30,29,18.205,18.225,18.195,18.215,1187
20170501|2017-03-29 12:00,29,18.22,18.26,18.22,18.24,2821
20170501|2017-03-29 12:30,29,18.24,18.25,18.21,18.21,1435
20170501|2017-03-29 13:00,29,18.21,18.225,18.205,18.215,534
20170501|2017-03-29 13:30,29,18.215,18.235,18.21,18.235,485
20170501|2017-03-29 14:00,29,18.235,18.245,18.22,18.235,628
20170501|2017-03-29 14:30,29,18.235,18.26,18.235,18.245,648
20170501|2017-03-29 15:00,29,18.25,18.26,18.24,18.25,397
20170501|2017-03-29 15:30,29,18.25,18.275,18.25,18.26,631
20170501|2017-03-29 17:00,30,18.25,18.255,18.23,18.255,282
20170501|2017-03-29 17:30,30,18.25,18.26,18.24,18.24,116
20170501|2017-03-29 18:00,30,18.24,18.25,18.235,18.24,151
20170501|2017-03-29 18:30,30,18.24,18.245,18.235,18.235,103
20170501|2017-03-29 19:00,30,18.235,18.24,18.225,18.24,300
20170501|2017-03-29 19:30,30,18.235,18.24,18.21,18.22,290
20170501|2017-03-29 20:00,30,18.22,18.22,18.17,18.17,1764
20170501|2017-03-29 20:30,30,18.165,18.185,18.16,18.175,687
20170501|2017-03-29 21:00,30,18.17,18.175,18.165,18.17,749
20170501|2017-03-29 21:30,30,18.175,18.185,18.165,18.17,696
20170501|2017-03-29 22:00,30,18.17,18.18,18.16,18.17,763
20170501|2017-03-29 22:30,30,18.17,18.185,18.165,18.18,362
20170501|2017-03-29 23:00,30,18.175,18.185,18.17,18.18,189
20170501|2017-03-29 23:30,30,18.18,18.185,18.17,18.18,191
20170501|2017-03-30 00:00,30,18.18,18.185,18.175,18.18,137
20170501|2017-03-30 00:30,30,18.18,18.185,18.17,18.18,435
20170501|2017-03-30 01:00,30,18.175,18.195,18.175,18.18,1039
20170501|2017-03-30 01:30,30,18.18,18.2,18.18,18.19,899
20170501|2017-03-30 02:00,30,18.185,18.195,18.17,18.185,750
20170501|2017-03-30 02:30,30,18.185,18.195,18.17,18.195,516
20170501|2017-03-30 03:00,30,18.195,18.2,18.17,18.175,465
20170501|2017-03-30 03:30,30,18.175,18.175,18.145,18.175,1134
20170501|2017-03-30 04:00,30,18.17,18.18,18.165,18.175,400
20170501|2017-03-30 04:30,30,18.18,18.18,18.155,18.165,586
20170501|2017-03-30 05:00,30,18.165,18.175,18.14,18.17,770
20170501|2017-03-30 05:30,30,18.17,18.175,18.155,18.155,513
20170501|2017-03-30 06:00,30,18.16,18.18,18.15,18.175,637
20170501|2017-03-30 06:30,30,18.17,18.19,18.17,18.175,529
20170501|2017-03-30 07:00,30,18.18,18.21,18.175,18.2,1158
20170501|2017-03-30 07:30,30,18.195,18.215,18.15,18.185,4229
20170501|2017-03-30 08:00,30,18.19,18.205,18.07,18.155,6468
20170501|2017-03-30 08:30,30,18.155,18.235,18.145,18.21,5754
20170501|2017-03-30 09:00,30,18.205,18.24,18.18,18.23,3269
20170501|2017-03-30 09:30,30,18.235,18.315,18.215,18.265,8025
20170501|2017-03-30 10:00,30,18.26,18.3,18.255,18.28,2457
20170501|2017-03-30 10:30,30,18.28,18.28,18.245,18.245,1549
20170501|2017-03-30 11:00,30,18.245,18.255,18.2,18.225,2563
20170501|2017-03-30 11:30,30,18.23,18.24,18.2,18.2,1317
20170501|2017-03-30 12:00,30,18.2,18.215,18.175,18.195,3340
20170501|2017-03-30 12:30,30,18.195,18.205,18.175,18.195,1115
20170501|2017-03-30 13:00,30,18.2,18.2,18.165,18.175,785
20170501|2017-03-30 13:30,30,18.18,18.18,18.145,18.165,920
20170501|2017-03-30 14:00,30,18.165,18.17,18.13,18.135,749
20170501|2017-03-30 14:30,30,18.135,18.145,18.13,18.145,833
20170501|2017-03-30 15:00,30,18.14,18.15,18.14,18.14,227
20170501|2017-03-30 15:30,30,18.14,18.15,18.13,18.135,478
20170501|2017-03-30 17:00,31,18.135,18.15,18.125,18.145,187
20170501|2017-03-30 17:30,31,18.14,18.15,18.135,18.14,239
20170501|2017-03-30 18:00,31,18.14,18.145,18.135,18.14,147
20170501|2017-03-30 18:30,31,18.145,18.15,18.13,18.14,191
20170501|2017-03-30 19:00,31,18.14,18.16,18.135,18.155,401
20170501|2017-03-30 19:30,31,18.155,18.17,18.13,18.14,596
20170501|2017-03-30 20:00,31,18.135,18.16,18.11,18.11,1199
20170501|2017-03-30 20:30,31,18.11,18.125,18.07,18.08,1310
20170501|2017-03-30 21:00,31,18.075,18.105,18.07,18.08,707
20170501|2017-03-30 21:30,31,18.075,18.1,18.06,18.075,798
20170501|2017-03-30 22:00,31,18.07,18.09,18.06,18.085,593
20170501|2017-03-30 22:30,31,18.085,18.09,18.08,18.085,163
20170501|2017-03-30 23:00,31,18.09,18.1,18.085,18.095,151
20170501|2017-03-30 23:30,31,18.09,18.105,18.09,18.1,365
20170501|2017-03-31 00:00,31,18.095,18.105,18.085,18.1,421
20170501|2017-03-31 00:30,31,18.1,18.11,18.095,18.1,445
20170501|2017-03-31 01:00,31,18.1,18.115,18.09,18.115,805
20170501|2017-03-31 01:30,31,18.115,18.115,18.095,18.11,710
20170501|2017-03-31 02:00,31,18.11,18.12,18.1,18.11,734
20170501|2017-03-31 02:30,31,18.11,18.125,18.105,18.12,760
20170501|2017-03-31 03:00,31,18.12,18.12,18.105,18.11,329
20170501|2017-03-31 03:30,31,18.11,18.115,18.095,18.105,502
20170501|2017-03-31 04:00,31,18.105,18.11,18.09,18.095,438
20170501|2017-03-31 04:30,31,18.095,18.1,18.085,18.09,375
20170501|2017-03-31 05:00,31,18.085,18.11,18.07,18.09,661
20170501|2017-03-31 05:30,31,18.09,18.1,18.09,18.1,405
20170501|2017-03-31 06:00,31,18.1,18.115,18.085,18.11,735
20170501|2017-03-31 06:30,31,18.11,18.15,18.11,18.145,1294
20170501|2017-03-31 07:00,31,18.15,18.19,18.115,18.175,2576
20170501|2017-03-31 07:30,31,18.175,18.185,18.14,18.155,2036
20170501|2017-03-31 08:00,31,18.155,18.25,18.135,18.22,3492
20170501|2017-03-31 08:30,31,18.215,18.24,18.185,18.19,2829
20170501|2017-03-31 09:00,31,18.195,18.255,18.185,18.21,2741
20170501|2017-03-31 09:30,31,18.215,18.225,18.19,18.205,2044
20170501|2017-03-31 10:00,31,18.205,18.24,18.18,18.215,2125
20170501|2017-03-31 10:30,31,18.22,18.22,18.2,18.205,1046
20170501|2017-03-31 11:00,31,18.205,18.255,18.2,18.235,1406
20170501|2017-03-31 11:30,31,18.235,18.275,18.23,18.26,2348
20170501|2017-03-31 12:00,31,18.26,18.285,18.24,18.28,2580
20170501|2017-03-31 12:30,31,18.28,18.28,18.25,18.26,708
20170501|2017-03-31 13:00,31,18.26,18.27,18.25,18.26,512
20170501|2017-03-31 13:30,31,18.26,18.27,18.25,18.26,457
20170501|2017-03-31 14:00,31,18.26,18.265,18.23,18.235,397
20170501|2017-03-31 14:30,31,18.235,18.245,18.22,18.23,839
20170501|2017-03-31 15:00,31,18.225,18.245,18.225,18.24,230
20170501|2017-03-31 15:30,31,18.24,18.29,18.24,18.275,536
20170501|2017-04-02 17:00,3,18.265,18.29,18.255,18.28,347
20170501|2017-04-02 17:30,3,18.275,18.275,18.25,18.265,248
20170501|2017-04-02 18:00,3,18.265,18.27,18.25,18.25,180
20170501|2017-04-02 18:30,3,18.25,18.25,18.235,18.235,305
20170501|2017-04-02 19:00,3,18.24,18.265,18.235,18.26,322
20170501|2017-04-02 19:30,3,18.26,18.26,18.24,18.245,275
20170501|2017-04-02 20:00,3,18.245,18.26,18.24,18.24,196
20170501|2017-04-02 20:30,3,18.24,18.25,18.235,18.235,142
20170501|2017-04-02 21:00,3,18.235,18.245,18.225,18.235,311
20170501|2017-04-02 21:30,3,18.23,18.235,18.23,18.235,87
20170501|2017-04-02 22:00,3,18.235,18.245,18.23,18.235,89
20170501|2017-04-02 22:30,3,18.235,18.245,18.235,18.24,57
20170501|2017-04-02 23:00,3,18.24,18.24,18.225,18.23,126
20170501|2017-04-02 23:30,3,18.23,18.245,18.23,18.24,110
20170501|2017-04-03 00:00,3,18.24,18.24,18.22,18.225,184
20170501|2017-04-03 00:30,3,18.22,18.23,18.22,18.225,124
20170501|2017-04-03 01:00,3,18.225,18.225,18.205,18.205,552
20170501|2017-04-03 01:30,3,18.205,18.21,18.185,18.195,662
20170501|2017-04-03 02:00,3,18.195,18.2,18.18,18.185,715
20170501|2017-04-03 02:30,3,18.185,18.195,18.18,18.19,587
20170501|2017-04-03 03:00,3,18.195,18.195,18.155,18.18,930
20170501|2017-04-03 03:30,3,18.175,18.2,18.175,18.185,498
20170501|2017-04-03 04:00,3,18.185,18.205,18.18,18.2,245
20170501|2017-04-03 04:30,3,18.205,18.215,18.19,18.205,448
20170501|2017-04-03 05:00,3,18.205,18.215,18.19,18.19,331
20170501|2017-04-03 05:30,3,18.19,18.195,18.155,18.17,822
20170501|2017-04-03 06:00,3,18.17,18.18,18.13,18.18,1504
20170501|2017-04-03 06:30,3,18.18,18.185,18.16,18.18,766
20170501|2017-04-03 07:00,3,18.18,18.205,18.16,18.165,1833
20170501|2017-04-03 07:30,3,18.17,18.17,18.145,18.16,1890
20170501|2017-04-03 08:00,3,18.155,18.195,18.09,18.195,3472
20170501|2017-04-03 08:30,3,18.195,18.265,18.19,18.22,3926
20170501|2017-04-03 09:00,3,18.22,18.26,18.19,18.235,3521
20170501|2017-04-03 09:30,3,18.24,18.275,18.22,18.25,3078
20170501|2017-04-03 10:00,3,18.245,18.28,18.22,18.265,2913
20170501|2017-04-03 10:30,3,18.265,18.265,18.24,18.25,1584
20170501|2017-04-03 11:00,3,18.245,18.265,18.235,18.25,1672
20170501|2017-04-03 11:30,3,18.245,18.25,18.21,18.21,945
20170501|2017-04-03 12:00,3,18.205,18.235,18.195,18.235,1695
20170501|2017-04-03 12:30,3,18.235,18.245,18.22,18.225,625
20170501|2017-04-03 13:00,3,18.22,18.23,18.22,18.22,432
20170501|2017-04-03 13:30,3,18.225,18.23,18.205,18.215,495
20170501|2017-04-03 14:00,3,18.22,18.225,18.22,18.225,203
20170501|2017-04-03 14:30,3,18.22,18.235,18.22,18.235,284
20170501|2017-04-03 15:00,3,18.235,18.26,18.235,18.25,531
20170501|2017-04-03 15:30,3,18.25,18.29,18.25,18.28,431
20170501|2017-04-03 17:00,4,18.305,18.31,18.27,18.28,591
20170501|2017-04-03 17:30,4,18.285,18.295,18.28,18.285,164
20170501|2017-04-03 18:00,4,18.285,18.3,18.28,18.295,213
20170501|2017-04-03 18:30,4,18.295,18.3,18.29,18.295,108
20170501|2017-04-03 19:00,4,18.295,18.335,18.29,18.32,799
20170501|2017-04-03 19:30,4,18.32,18.33,18.31,18.315,251
20170501|2017-04-03 20:00,4,18.315,18.315,18.3,18.305,340
20170501|2017-04-03 20:30,4,18.305,18.31,18.3,18.3,148
20170501|2017-04-03 21:00,4,18.3,18.31,18.295,18.3,323
20170501|2017-04-03 21:30,4,18.3,18.3,18.29,18.295,184
20170501|2017-04-03 22:00,4,18.295,18.33,18.295,18.325,341
20170501|2017-04-03 22:30,4,18.325,18.325,18.32,18.32,230
20170501|2017-04-03 23:00,4,18.32,18.33,18.305,18.31,274
20170501|2017-04-03 23:30,4,18.315,18.325,18.31,18.32,294
20170501|2017-04-04 00:00,4,18.315,18.32,18.31,18.315,230
20170501|2017-04-04 00:30,4,18.315,18.325,18.305,18.31,231
20170501|2017-04-04 01:00,4,18.315,18.33,18.3,18.32,512
20170501|2017-04-04 01:30,4,18.325,18.365,18.315,18.36,1232
20170501|2017-04-04 02:00,4,18.365,18.365,18.34,18.355,676
20170501|2017-04-04 02:30,4,18.355,18.365,18.335,18.365,610
20170501|2017-04-04 03:00,4,18.365,18.4,18.36,18.38,1385
20170501|2017-04-04 03:30,4,18.38,18.38,18.36,18.365,747
20170501|2017-04-04 04:00,4,18.36,18.375,18.36,18.365,407
20170501|2017-04-04 04:30,4,18.37,18.385,18.345,18.38,908
20170501|2017-04-04 05:00,4,18.38,18.43,18.38,18.41,1553
20170501|2017-04-04 05:30,4,18.405,18.41,18.36,18.375,1255
20170501|2017-04-04 06:00,4,18.375,18.38,18.355,18.375,869
20170501|2017-04-04 06:30,4,18.375,18.415,18.36,18.4,1247
20170501|2017-04-04 07:00,4,18.405,18.43,18.33,18.37,2896
20170501|2017-04-04 07:30,4,18.365,18.395,18.34,18.36,2387
20170501|2017-04-04 08:00,4,18.355,18.365,18.295,18.315,3102
20170501|2017-04-04 08:30,4,18.315,18.36,18.21,18.355,5101
20170501|2017-04-04 09:00,4,18.355,18.38,18.305,18.31,2343
20170501|2017-04-04 09:30,4,18.315,18.34,18.31,18.31,1401
20170501|2017-04-04 10:00,4,18.31,18.335,18.305,18.33,1569
20170501|2017-04-04 10:30,4,18.33,18.33,18.285,18.31,1673
20170501|2017-04-04 11:00,4,18.31,18.33,18.305,18.33,1197
20170501|2017-04-04 11:30,4,18.33,18.335,18.305,18.315,817
20170501|2017-04-04 12:00,4,18.32,18.34,18.3,18.335,1820
20170501|2017-04-04 12:30,4,18.33,18.34,18.31,18.315,592
20170501|2017-04-04 13:00,4,18.31,18.315,18.3,18.3,505
20170501|2017-04-04 13:30,4,18.305,18.325,18.3,18.325,710
20170501|2017-04-04 14:00,4,18.325,18.325,18.315,18.325,225
20170501|2017-04-04 14:30,4,18.325,18.33,18.315,18.325,305
20170501|2017-04-04 15:00,4,18.33,18.33,18.32,18.325,176
20170501|2017-04-04 15:30,4,18.325,18.33,18.32,18.32,138
20170501|2017-04-04 17:00,5,18.32,18.325,18.31,18.325,213
20170501|2017-04-04 17:30,5,18.32,18.32,18.3,18.3,166
20170501|2017-04-04 18:00,5,18.3,18.305,18.295,18.3,205
20170501|2017-04-04 18:30,5,18.3,18.3,18.285,18.295,250
20170501|2017-04-04 19:00,5,18.295,18.305,18.29,18.3,140
20170501|2017-04-04 19:30,5,18.3,18.31,18.29,18.3,400
20170501|2017-04-04 20:00,5,18.3,18.305,18.235,18.25,1896
20170501|2017-04-04 20:30,5,18.25,18.265,18.25,18.255,284
20170501|2017-04-04 21:00,5,18.255,18.26,18.235,18.245,497
20170501|2017-04-04 21:30,5,18.245,18.25,18.235,18.25,409
20170501|2017-04-04 22:00,5,18.25,18.255,18.245,18.25,232
20170501|2017-04-04 22:30,5,18.255,18.265,18.25,18.26,234
20170501|2017-04-04 23:00,5,18.26,18.27,18.26,18.265,211
20170501|2017-04-04 23:30,5,18.265,18.265,18.255,18.265,183
20170501|2017-04-05 00:00,5,18.26,18.27,18.26,18.265,162
20170501|2017-04-05 00:30,5,18.265,18.27,18.26,18.26,136
20170501|2017-04-05 01:00,5,18.265,18.27,18.24,18.255,648
20170501|2017-04-05 01:30,5,18.255,18.29,18.25,18.27,1138
20170501|2017-04-05 02:00,5,18.275,18.32,18.275,18.315,1343
20170501|2017-04-05 02:30,5,18.31,18.325,18.305,18.305,753
20170501|2017-04-05 03:00,5,18.31,18.31,18.285,18.295,420
20170501|2017-04-05 03:30,5,18.29,18.3,18.275,18.275,682
20170501|2017-04-05 04:00,5,18.275,18.285,18.24,18.245,1355
20170501|2017-04-05 04:30,5,18.245,18.265,18.245,18.255,683
20170501|2017-04-05 05:00,5,18.255,18.275,18.25,18.275,560
20170501|2017-04-05 05:30,5,18.27,18.275,18.26,18.27,550
20170501|2017-04-05 06:00,5,18.27,18.29,18.26,18.285,921
20170501|2017-04-05 06:30,5,18.285,18.29,18.265,18.28,1315
20170501|2017-04-05 07:00,5,18.285,18.3,18.2,18.255,4684
20170501|2017-04-05 07:30,5,18.255,18.305,18.25,18.28,2760
20170501|2017-04-05 08:00,5,18.28,18.31,18.195,18.195,3785
20170501|2017-04-05 08:30,5,18.195,18.26,18.145,18.19,6809
20170501|2017-04-05 09:00,5,18.195,18.275,18.195,18.26,4585
20170501|2017-04-05 09:30,5,18.26,18.26,18.22,18.24,2450
20170501|2017-04-05 10:00,5,18.235,18.27,18.235,18.24,1665
20170501|2017-04-05 10:30,5,18.24,18.245,18.215,18.235,1601
20170501|2017-04-05 11:00,5,18.24,18.245,18.225,18.235,690
20170501|2017-04-05 11:30,5,18.235,18.24,18.19,18.195,2008
20170501|2017-04-05 12:00,5,18.19,18.2,18.155,18.19,5167
20170501|2017-04-05 12:30,5,18.19,18.21,18.18,18.205,1129
20170501|2017-04-05 13:00,5,18.205,18.235,18.155,18.205,3569
20170501|2017-04-05 13:30,5,18.205,18.285,18.205,18.285,2597
20170501|2017-04-05 14:00,5,18.285,18.32,18.285,18.31,2758
20170501|2017-04-05 14:30,5,18.315,18.325,18.285,18.315,1469
20170501|2017-04-05 15:00,5,18.31,18.325,18.295,18.305,430
20170501|2017-04-05 15:30,5,18.3,18.325,18.295,18.32,344
20170501|2017-04-05 17:00,6,18.295,18.325,18.29,18.32,493
20170501|2017-04-05 17:30,6,18.32,18.32,18.305,18.315,218
20170501|2017-04-05 18:00,6,18.31,18.32,18.305,18.31,121
20170501|2017-04-05 18:30,6,18.31,18.355,18.31,18.35,644
20170501|2017-04-05 19:00,6,18.345,18.355,18.325,18.325,462
20170501|2017-04-05 19:30,6,18.325,18.33,18.295,18.3,563
20170501|2017-04-05 20:00,6,18.3,18.3,18.255,18.26,1536
20170501|2017-04-05 20:30,6,18.265,18.28,18.25,18.265,796
20170501|2017-04-05 21:00,6,18.27,18.275,18.26,18.27,372
20170501|2017-04-05 21:30,6,18.27,18.28,18.25,18.25,391
20170501|2017-04-05 22:00,6,18.25,18.255,18.23,18.24,697
20170501|2017-04-05 22:30,6,18.245,18.245,18.235,18.235,84
20170501|2017-04-05 23:00,6,18.23,18.24,18.215,18.23,525
20170501|2017-04-05 23:30,6,18.23,18.24,18.225,18.235,177
20170501|2017-04-06 00:00,6,18.23,18.24,18.23,18.235,116
20170501|2017-04-06 00:30,6,18.235,18.255,18.235,18.235,534
20170501|2017-04-06 01:00,6,18.235,18.245,18.22,18.22,692
20170501|2017-04-06 01:30,6,18.22,18.24,18.215,18.235,421
20170501|2017-04-06 02:00,6,18.24,18.24,18.22,18.235,775
20170501|2017-04-06 02:30,6,18.235,18.255,18.23,18.25,830
20170501|2017-04-06 03:00,6,18.255,18.265,18.245,18.255,680
20170501|2017-04-06 03:30,6,18.255,18.26,18.225,18.235,523
20170501|2017-04-06 04:00,6,18.23,18.245,18.225,18.235,497
20170501|2017-04-06 04:30,6,18.235,18.25,18.235,18.245,757
20170501|2017-04-06 05:00,6,18.245,18.255,18.235,18.245,456
20170501|2017-04-06 05:30,6,18.245,18.25,18.215,18.22,640
20170501|2017-04-06 06:00,6,18.22,18.245,18.215,18.24,654
20170501|2017-04-06 06:30,6,18.24,18.25,18.205,18.235,1239
20170501|2017-04-06 07:00,6,18.24,18.265,18.215,18.25,1773
20170501|2017-04-06 07:30,6,18.25,18.25,18.205,18.225,2276
20170501|2017-04-06 08:00,6,18.225,18.225,18.18,18.19,2182
20170501|2017-04-06 08:30,6,18.19,18.23,18.165,18.22,3537
20170501|2017-04-06 09:00,6,18.22,18.285,18.22,18.26,3661
20170501|2017-04-06 09:30,6,18.26,18.26,18.24,18.245,1906
20170501|2017-04-06 10:00,6,18.25,18.25,18.2,18.225,2557
20170501|2017-04-06 10:30,6,18.225,18.25,18.22,18.235,1509
20170501|2017-04-06 11:00,6,18.235,18.25,18.23,18.25,1159
20170501|2017-04-06 11:30,6,18.25,18.26,18.24,18.255,1314
20170501|2017-04-06 12:00,6,18.25,18.27,18.235,18.245,1605
20170501|2017-04-06 12:30,6,18.24,18.245,18.235,18.245,504
20170501|2017-04-06 13:00,6,18.245,18.245,18.24,18.245,340
20170501|2017-04-06 13:30,6,18.245,18.25,18.24,18.25,479
20170501|2017-04-06 14:00,6,18.25,18.25,18.235,18.245,319
20170501|2017-04-06 14:30,6,18.245,18.245,18.235,18.245,407
20170501|2017-04-06 15:00,6,18.245,18.265,18.24,18.26,296
20170501|2017-04-06 15:30,6,18.26,18.275,18.26,18.27,386
20170501|2017-04-06 17:00,7,18.25,18.25,18.24,18.25,213
20170501|2017-04-06 17:30,7,18.245,18.25,18.245,18.25,45
20170501|2017-04-06 18:00,7,18.25,18.25,18.23,18.245,181
20170501|2017-04-06 18:30,7,18.245,18.245,18.24,18.24,86
20170501|2017-04-06 19:00,7,18.245,18.245,18.22,18.23,250
20170501|2017-04-06 19:30,7,18.225,18.23,18.215,18.225,149
20170501|2017-04-06 20:00,7,18.22,18.4,18.205,18.385,4550
20170501|2017-04-06 20:30,7,18.385,18.445,18.36,18.445,4818
20170501|2017-04-06 21:00,7,18.44,18.49,18.43,18.45,4629
20170501|2017-04-06 21:30,7,18.455,18.455,18.415,18.415,1647
20170501|2017-04-06 22:00,7,18.415,18.42,18.39,18.415,1157
20170501|2017-04-06 22:30,7,18.415,18.42,18.395,18.4,498
20170501|2017-04-06 23:00,7,18.4,18.42,18.385,18.41,494
20170501|2017-04-06 23:30,7,18.415,18.42,18.405,18.415,199
20170501|2017-04-07 00:00,7,18.42,18.44,18.415,18.43,780
20170501|2017-04-07 00:30,7,18.43,18.445,18.415,18.44,949
20170501|2017-04-07 01:00,7,18.44,18.445,18.415,18.415,1390
20170501|2017-04-07 01:30,7,18.415,18.435,18.395,18.41,1126
20170501|2017-04-07 02:00,7,18.41,18.42,18.395,18.41,929
20170501|2017-04-07 02:30,7,18.405,18.42,18.4,18.41,625
20170501|2017-04-07 03:00,7,18.415,18.43,18.405,18.415,572
20170501|2017-04-07 03:30,7,18.41,18.425,18.395,18.42,729
20170501|2017-04-07 04:00,7,18.425,18.43,18.415,18.42,652
20170501|2017-04-07 04:30,7,18.42,18.425,18.4,18.415,683
20170501|2017-04-07 05:00,7,18.42,18.425,18.405,18.425,506
20170501|2017-04-07 05:30,7,18.42,18.425,18.405,18.405,641
20170501|2017-04-07 06:00,7,18.41,18.41,18.365,18.365,1337
20170501|2017-04-07 06:30,7,18.365,18.37,18.33,18.345,2194
20170501|2017-04-07 07:00,7,18.35,18.365,18.315,18.32,2348
20170501|2017-04-07 07:30,7,18.32,18.47,18.32,18.41,12090
20170501|2017-04-07 08:00,7,18.41,18.425,18.33,18.365,6589
20170501|2017-04-07 08:30,7,18.37,18.4,18.35,18.36,4346
20170501|2017-04-07 09:00,7,18.355,18.395,18.335,18.36,3871
20170501|2017-04-07 09:30,7,18.365,18.385,18.345,18.365,2155
20170501|2017-04-07 10:00,7,18.36,18.365,18.34,18.355,2101
20170501|2017-04-07 10:30,7,18.355,18.37,18.345,18.37,1245
20170501|2017-04-07 11:00,7,18.375,18.38,18.355,18.36,1039
20170501|2017-04-07 11:30,7,18.355,18.375,18.245,18.245,3979
20170501|2017-04-07 12:00,7,18.25,18.25,17.865,17.96,17010
20170501|2017-04-07 12:30,7,17.96,18.03,17.935,17.96,6581
20170501|2017-04-07 13:00,7,17.955,18.025,17.935,18.02,3479
20170501|2017-04-07 13:30,7,18.02,18.03,17.965,17.995,2308
20170501|2017-04-07 14:00,7,17.995,18.02,17.99,18.01,1234
20170501|2017-04-07 14:30,7,18.01,18.015,17.98,17.985,1039
20170501|2017-04-07 15:00,7,17.985,18.015,17.98,18.01,380
20170501|2017-04-07 15:30,7,18.01,18.025,17.985,17.99,400
20170501|2017-04-09 17:00,10,17.93,18.02,17.92,18,627
20170501|2017-04-09 17:30,10,18,18.02,17.975,17.99,461
20170501|2017-04-09 18:00,10,17.99,18.005,17.975,17.995,544
20170501|2017-04-09 18:30,10,17.995,18.025,17.985,17.995,465
20170501|2017-04-09 19:00,10,17.995,17.995,17.96,17.985,474
20170501|2017-04-09 19:30,10,17.98,18,17.95,17.97,1061
20170501|2017-04-09 20:00,10,17.97,17.985,17.94,17.975,1632
20170501|2017-04-09 20:30,10,17.975,17.985,17.965,17.97,515
20170501|2017-04-09 21:00,10,17.965,17.965,17.945,17.955,688
20170501|2017-04-09 21:30,10,17.95,17.96,17.95,17.955,313
20170501|2017-04-09 22:00,10,17.955,17.96,17.945,17.955,304
20170501|2017-04-09 22:30,10,17.96,17.97,17.95,17.96,200
20170501|2017-04-09 23:00,10,17.965,17.965,17.95,17.95,134
20170501|2017-04-09 23:30,10,17.955,17.955,17.945,17.945,149
20170501|2017-04-10 00:00,10,17.95,17.955,17.935,17.955,263
20170501|2017-04-10 00:30,10,17.95,17.98,17.95,17.96,639
20170501|2017-04-10 01:00,10,17.96,17.965,17.94,17.95,795
20170501|2017-04-10 01:30,10,17.945,17.95,17.925,17.93,983
20170501|2017-04-10 02:00,10,17.93,17.935,17.92,17.93,892
20170501|2017-04-10 02:30,10,17.925,17.95,17.925,17.935,532
20170501|2017-04-10 03:00,10,17.935,17.935,17.915,17.93,691
20170501|2017-04-10 03:30,10,17.925,17.935,17.92,17.93,423
20170501|2017-04-10 04:00,10,17.93,17.935,17.92,17.92,404
20170501|2017-04-10 04:30,10,17.925,17.93,17.915,17.925,418
20170501|2017-04-10 05:00,10,17.925,17.925,17.88,17.895,997
20170501|2017-04-10 05:30,10,17.895,17.9,17.88,17.89,464
20170501|2017-04-10 06:00,10,17.895,17.94,17.885,17.89,2333
20170501|2017-04-10 06:30,10,17.89,17.9,17.86,17.88,1459
20170501|2017-04-10 07:00,10,17.875,17.88,17.825,17.83,4616
20170501|2017-04-10 07:30,10,17.835,17.875,17.805,17.86,2758
20170501|2017-04-10 08:00,10,17.86,17.895,17.84,17.865,2799
20170501|2017-04-10 08:30,10,17.865,17.87,17.735,17.795,7289
20170501|2017-04-10 09:00,10,17.8,17.845,17.785,17.8,4083
20170501|2017-04-10 09:30,10,17.8,17.835,17.775,17.825,2867
20170501|2017-04-10 10:00,10,17.83,17.885,17.815,17.875,3455
20170501|2017-04-10 10:30,10,17.875,17.915,17.845,17.91,3651
20170501|2017-04-10 11:00,10,17.91,17.97,17.91,17.935,4127
20170501|2017-04-10 11:30,10,17.935,17.94,17.9,17.91,2281
20170501|2017-04-10 12:00,10,17.915,17.925,17.89,17.9,2291
20170501|2017-04-10 12:30,10,17.905,17.915,17.875,17.915,1165
20170501|2017-04-10 13:00,10,17.92,17.95,17.92,17.95,1060
20170501|2017-04-10 13:30,10,17.945,17.955,17.915,17.925,723
20170501|2017-04-10 14:00,10,17.92,17.945,17.91,17.94,847
20170501|2017-04-10 14:30,10,17.935,17.95,17.935,17.945,645
20170501|2017-04-10 15:00,10,17.945,17.945,17.91,17.925,300
20170501|2017-04-10 15:30,10,17.925,17.945,17.92,17.94,385
20170501|2017-04-10 17:00,11,17.95,17.97,17.94,17.955,287
20170501|2017-04-10 17:30,11,17.95,17.97,17.945,17.95,227
20170501|2017-04-10 18:00,11,17.95,17.955,17.935,17.945,184
20170501|2017-04-10 18:30,11,17.95,17.965,17.95,17.955,151
20170501|2017-04-10 19:00,11,17.955,17.985,17.955,17.955,415
20170501|2017-04-10 19:30,11,17.96,17.97,17.935,17.95,225
20170501|2017-04-10 20:00,11,17.945,17.95,17.91,17.935,590
20170501|2017-04-10 20:30,11,17.94,17.94,17.915,17.915,475
20170501|2017-04-10 21:00,11,17.92,17.935,17.915,17.93,289
20170501|2017-04-10 21:30,11,17.93,17.945,17.925,17.925,495
20170501|2017-04-10 22:00,11,17.925,17.945,17.925,17.945,293
20170501|2017-04-10 22:30,11,17.945,17.945,17.935,17.94,159
20170501|2017-04-10 23:00,11,17.94,17.955,17.94,17.95,160
20170501|2017-04-10 23:30,11,17.945,17.955,17.94,17.95,113
20170501|2017-04-11 00:00,11,17.95,17.955,17.93,17.94,177
20170501|2017-04-11 00:30,11,17.945,17.96,17.94,17.95,394
20170501|2017-04-11 01:00,11,17.95,17.955,17.935,17.94,664
20170501|2017-04-11 01:30,11,17.94,17.945,17.92,17.935,643
20170501|2017-04-11 02:00,11,17.935,17.95,17.915,17.915,826
20170501|2017-04-11 02:30,11,17.92,17.97,17.92,17.95,995
20170501|2017-04-11 03:00,11,17.945,17.965,17.935,17.955,388
20170501|2017-04-11 03:30,11,17.955,17.96,17.935,17.945,358
20170501|2017-04-11 04:00,11,17.94,17.945,17.91,17.925,403
20170501|2017-04-11 04:30,11,17.925,17.94,17.92,17.93,236
20170501|2017-04-11 05:00,11,17.935,17.945,17.925,17.945,211
20170501|2017-04-11 05:30,11,17.945,17.95,17.93,17.935,415
20170501|2017-04-11 06:00,11,17.935,17.945,17.925,17.93,668
20170501|2017-04-11 06:30,11,17.925,17.93,17.91,17.915,636
20170501|2017-04-11 07:00,11,17.92,17.99,17.915,17.98,2389
20170501|2017-04-11 07:30,11,17.98,17.995,17.945,17.995,2250
20170501|2017-04-11 08:00,11,17.995,18.095,17.985,18.055,6902
20170501|2017-04-11 08:30,11,18.055,18.165,18.05,18.11,8742
20170501|2017-04-11 09:00,11,18.11,18.185,18.095,18.145,4874
20170501|2017-04-11 09:30,11,18.15,18.28,18.12,18.28,7271
20170501|2017-04-11 10:00,11,18.28,18.315,18.21,18.285,7071
20170501|2017-04-11 10:30,11,18.285,18.3,18.25,18.255,2846
20170501|2017-04-11 11:00,11,18.255,18.27,18.205,18.23,2596
20170501|2017-04-11 11:30,11,18.23,18.27,18.22,18.265,1627
20170501|2017-04-11 12:00,11,18.265,18.285,18.23,18.275,3253
20170501|2017-04-11 12:30,11,18.27,18.285,18.26,18.275,1152
20170501|2017-04-11 13:00,11,18.275,18.325,18.27,18.305,1856
20170501|2017-04-11 13:30,11,18.31,18.31,18.285,18.3,860
20170501|2017-04-11 14:00,11,18.3,18.31,18.295,18.305,594
20170501|2017-04-11 14:30,11,18.305,18.315,18.285,18.295,739
20170501|2017-04-11 15:00,11,18.295,18.31,18.285,18.305,314
20170501|2017-04-11 15:30,11,18.31,18.345,18.295,18.335,704
20170501|2017-04-11 17:00,12,18.35,18.35,18.305,18.345,452
20170501|2017-04-11 17:30,12,18.34,18.365,18.34,18.345,359
20170501|2017-04-11 18:00,12,18.345,18.365,18.345,18.35,213
20170501|2017-04-11 18:30,12,18.35,18.385,18.35,18.38,392
20170501|2017-04-11 19:00,12,18.38,18.38,18.345,18.355,359
20170501|2017-04-11 19:30,12,18.355,18.37,18.34,18.36,455
20170501|2017-04-11 20:00,12,18.365,18.43,18.365,18.39,2501
20170501|2017-04-11 20:30,12,18.39,18.395,18.365,18.37,710
20170501|2017-04-11 21:00,12,18.375,18.39,18.37,18.385,469
20170501|2017-04-11 21:30,12,18.385,18.39,18.345,18.355,958
20170501|2017-04-11 22:00,12,18.355,18.365,18.32,18.325,696
20170501|2017-04-11 22:30,12,18.325,18.35,18.325,18.335,337
20170501|2017-04-11 23:00,12,18.335,18.35,18.33,18.34,252
20170501|2017-04-11 23:30,12,18.34,18.35,18.34,18.345,129
20170501|2017-04-12 00:00,12,18.345,18.355,18.34,18.345,250
20170501|2017-04-12 00:30,12,18.345,18.345,18.31,18.32,828
20170501|2017-04-12 01:00,12,18.32,18.35,18.315,18.33,657
20170501|2017-04-12 01:30,12,18.335,18.34,18.315,18.33,807
20170501|2017-04-12 02:00,12,18.33,18.34,18.285,18.31,2552
20170501|2017-04-12 02:30,12,18.315,18.33,18.29,18.325,660
20170501|2017-04-12 03:00,12,18.325,18.33,18.31,18.315,423
20170501|2017-04-12 03:30,12,18.315,18.335,18.305,18.33,642
20170501|2017-04-12 04:00,12,18.325,18.33,18.3,18.31,646
20170501|2017-04-12 04:30,12,18.31,18.325,18.295,18.325,638
20170501|2017-04-12 05:00,12,18.325,18.35,18.32,18.345,666
20170501|2017-04-12 05:30,12,18.345,18.35,18.335,18.345,597
20170501|2017-04-12 06:00,12,18.345,18.355,18.31,18.325,1169
20170501|2017-04-12 06:30,12,18.32,18.355,18.315,18.35,719
20170501|2017-04-12 07:00,12,18.355,18.39,18.335,18.345,3582
20170501|2017-04-12 07:30,12,18.345,18.355,18.31,18.32,2077
20170501|2017-04-12 08:00,12,18.315,18.35,18.275,18.335,3851
20170501|2017-04-12 08:30,12,18.335,18.36,18.31,18.325,3282
20170501|2017-04-12 09:00,12,18.33,18.33,18.295,18.305,2587
20170501|2017-04-12 09:30,12,18.305,18.37,18.305,18.345,2880
20170501|2017-04-12 10:00,12,18.345,18.35,18.31,18.32,2063
20170501|2017-04-12 10:30,12,18.32,18.35,18.305,18.305,1938
20170501|2017-04-12 11:00,12,18.305,18.31,18.26,18.265,2623
20170501|2017-04-12 11:30,12,18.27,18.32,18.265,18.32,1864
20170501|2017-04-12 12:00,12,18.32,18.33,18.29,18.295,2132
20170501|2017-04-12 12:30,12,18.295,18.3,18.245,18.27,2353
20170501|2017-04-12 13:00,12,18.265,18.295,18.26,18.285,1148
20170501|2017-04-12 13:30,12,18.29,18.305,18.285,18.29,919
20170501|2017-04-12 14:00,12,18.285,18.415,18.285,18.365,4828
20170501|2017-04-12 14:30,12,18.365,18.445,18.345,18.43,2411
20170501|2017-04-12 15:00,12,18.435,18.475,18.43,18.435,1539
20170501|2017-04-12 15:30,12,18.435,18.585,18.435,18.485,1974
20170501|2017-04-12 17:00,13,18.51,18.51,18.465,18.49,692
20170501|2017-04-12 17:30,13,18.49,18.52,18.485,18.52,449
20170501|2017-04-12 18:00,13,18.52,18.535,18.5,18.515,392
20170501|2017-04-12 18:30,13,18.52,18.53,18.51,18.52,423
20170501|2017-04-12 19:00,13,18.52,18.525,18.485,18.495,998
20170501|2017-04-12 19:30,13,18.5,18.505,18.485,18.49,760
20170501|2017-04-12 20:00,13,18.495,18.51,18.455,18.505,2464
20170501|2017-04-12 20:30,13,18.51,18.565,18.49,18.535,2182
20170501|2017-04-12 21:00,13,18.535,18.54,18.515,18.53,689
20170501|2017-04-12 21:30,13,18.535,18.545,18.52,18.53,546
20170501|2017-04-12 22:00,13,18.53,18.53,18.505,18.51,600
20170501|2017-04-12 22:30,13,18.51,18.525,18.51,18.52,164
20170501|2017-04-12 23:00,13,18.525,18.53,18.52,18.53,143
20170501|2017-04-12 23:30,13,18.53,18.535,18.525,18.525,290
20170501|2017-04-13 00:00,13,18.53,18.53,18.505,18.505,260
20170501|2017-04-13 00:30,13,18.51,18.515,18.48,18.51,957
20170501|2017-04-13 01:00,13,18.515,18.515,18.49,18.5,1336
20170501|2017-04-13 01:30,13,18.505,18.515,18.49,18.495,1558
20170501|2017-04-13 02:00,13,18.495,18.53,18.48,18.525,1439
20170501|2017-04-13 02:30,13,18.53,18.535,18.52,18.53,798
20170501|2017-04-13 03:00,13,18.535,18.56,18.525,18.535,1292
20170501|2017-04-13 03:30,13,18.535,18.545,18.53,18.53,703
20170501|2017-04-13 04:00,13,18.535,18.57,18.535,18.565,792
20170501|2017-04-13 04:30,13,18.57,18.59,18.555,18.585,1236
20170501|2017-04-13 05:00,13,18.59,18.605,18.565,18.57,1391
20170501|2017-04-13 05:30,13,18.57,18.575,18.555,18.555,608
20170501|2017-04-13 06:00,13,18.56,18.575,18.545,18.545,1346
20170501|2017-04-13 06:30,13,18.545,18.565,18.535,18.555,1130
20170501|2017-04-13 07:00,13,18.55,18.58,18.535,18.555,2693
20170501|2017-04-13 07:30,13,18.555,18.6,18.535,18.585,3282
20170501|2017-04-13 08:00,13,18.585,18.6,18.55,18.56,2849
20170501|2017-04-13 08:30,13,18.56,18.575,18.415,18.475,8494
20170501|2017-04-13 09:00,13,18.47,18.485,18.44,18.47,4016
20170501|2017-04-13 09:30,13,18.47,18.52,18.45,18.48,3438
20170501|2017-04-13 10:00,13,18.475,18.505,18.46,18.47,2159
20170501|2017-04-13 10:30,13,18.475,18.485,18.445,18.455,1527
20170501|2017-04-13 11:00,13,18.455,18.495,18.455,18.48,1871
20170501|2017-04-13 11:30,13,18.48,18.535,18.48,18.51,2998
20170501|2017-04-13 12:00,13,18.515,18.53,18.49,18.505,3805
20170501|2017-04-13 12:30,13,18.505,18.54,18.495,18.53,1980
20170501|2017-04-13 13:00,13,18.53,18.535,18.515,18.52,658
20170501|2017-04-13 13:30,13,18.525,18.535,18.515,18.515,574
20170501|2017-04-13 14:00,13,18.51,18.515,18.47,18.495,782
20170501|2017-04-13 14:30,13,18.495,18.53,18.49,18.525,880
20170501|2017-04-13 15:00,13,18.525,18.525,18.5,18.51,229
20170501|2017-04-13 15:30,13,18.505,18.545,18.505,18.545,384
20170501|2017-04-16 17:00,17,18.585,18.65,18.56,18.605,1109
20170501|2017-04-16 17:30,17,18.605,18.615,18.59,18.595,239
20170501|2017-04-16 18:00,17,18.59,18.63,18.585,18.63,442
20170501|2017-04-16 18:30,17,18.63,18.63,18.61,18.615,350
20170501|2017-04-16 19:00,17,18.62,18.625,18.6,18.605,476
20170501|2017-04-16 19:30,17,18.605,18.635,18.605,18.63,453
20170501|2017-04-16 20:00,17,18.635,18.655,18.595,18.61,2064
20170501|2017-04-16 20:30,17,18.61,18.62,18.605,18.61,311
20170501|2017-04-16 21:00,17,18.605,18.62,18.595,18.6,465
20170501|2017-04-16 21:30,17,18.6,18.61,18.585,18.6,660
20170501|2017-04-16 22:00,17,18.595,18.615,18.595,18.605,212
20170501|2017-04-16 22:30,17,18.61,18.61,18.585,18.595,302
20170501|2017-04-16 23:00,17,18.595,18.6,18.585,18.585,194
20170501|2017-04-16 23:30,17,18.585,18.6,18.585,18.6,272
20170501|2017-04-17 00:00,17,18.6,18.605,18.59,18.59,189
20170501|2017-04-17 00:30,17,18.595,18.6,18.54,18.565,1207
20170501|2017-04-17 01:00,17,18.56,18.565,18.54,18.555,644
20170501|2017-04-17 01:30,17,18.555,18.58,18.55,18.575,518
20170501|2017-04-17 02:00,17,18.575,18.605,18.57,18.6,618
20170501|2017-04-17 02:30,17,18.595,18.6,18.58,18.585,312
20170501|2017-04-17 03:00,17,18.59,18.59,18.58,18.58,101
20170501|2017-04-17 03:30,17,18.585,18.59,18.58,18.59,133
20170501|2017-04-17 04:00,17,18.585,18.6,18.58,18.595,200
20170501|2017-04-17 04:30,17,18.595,18.605,18.58,18.59,262
20170501|2017-04-17 05:00,17,18.595,18.6,18.59,18.595,243
20170501|2017-04-17 05:30,17,18.595,18.595,18.575,18.59,529
20170501|2017-04-17 06:00,17,18.59,18.595,18.56,18.565,737
20170501|2017-04-17 06:30,17,18.565,18.58,18.525,18.53,1048
20170501|2017-04-17 07:00,17,18.535,18.565,18.515,18.555,1509
20170501|2017-04-17 07:30,17,18.555,18.565,18.5,18.51,2560
20170501|2017-04-17 08:00,17,18.51,18.535,18.485,18.51,3012
20170501|2017-04-17 08:30,17,18.515,18.555,18.515,18.53,2997
20170501|2017-04-17 09:00,17,18.525,18.565,18.52,18.525,3207
20170501|2017-04-17 09:30,17,18.52,18.565,18.5,18.55,2627
20170501|2017-04-17 10:00,17,18.55,18.57,18.515,18.515,2237
20170501|2017-04-17 10:30,17,18.515,18.515,18.475,18.505,2979
20170501|2017-04-17 11:00,17,18.505,18.505,18.47,18.49,1759
20170501|2017-04-17 11:30,17,18.485,18.515,18.48,18.51,1301
20170501|2017-04-17 12:00,17,18.51,18.525,18.5,18.505,1292
20170501|2017-04-17 12:30,17,18.505,18.52,18.5,18.505,710
20170501|2017-04-17 13:00,17,18.505,18.515,18.475,18.48,959
20170501|2017-04-17 13:30,17,18.485,18.485,18.44,18.45,1326
20170501|2017-04-17 14:00,17,18.445,18.445,18.37,18.39,3974
20170501|2017-04-17 14:30,17,18.395,18.425,18.38,18.415,1015
20170501|2017-04-17 15:00,17,18.415,18.43,18.41,18.42,202
20170501|2017-04-17 15:30,17,18.42,18.425,18.41,18.41,258
20170501|2017-04-17 17:00,18,18.43,18.435,18.405,18.415,262
20170501|2017-04-17 17:30,18,18.41,18.415,18.395,18.4,209
20170501|2017-04-17 18:00,18,18.4,18.405,18.375,18.385,296
20170501|2017-04-17 18:30,18,18.38,18.39,18.365,18.375,941
20170501|2017-04-17 19:00,18,18.37,18.38,18.355,18.38,447
20170501|2017-04-17 19:30,18,18.38,18.41,18.38,18.41,454
20170501|2017-04-17 20:00,18,18.41,18.435,18.405,18.415,1860
20170501|2017-04-17 20:30,18,18.41,18.42,18.385,18.41,1011
20170501|2017-04-17 21:00,18,18.41,18.415,18.38,18.395,804
20170501|2017-04-17 21:30,18,18.39,18.4,18.375,18.385,521
20170501|2017-04-17 22:00,18,18.39,18.39,18.375,18.385,371
20170501|2017-04-17 22:30,18,18.39,18.4,18.385,18.395,205
20170501|2017-04-17 23:00,18,18.39,18.39,18.375,18.38,251
20170501|2017-04-17 23:30,18,18.38,18.39,18.365,18.37,337
20170501|2017-04-18 00:00,18,18.37,18.37,18.33,18.37,954
20170501|2017-04-18 00:30,18,18.37,18.41,18.365,18.405,1026
20170501|2017-04-18 01:00,18,18.4,18.425,18.395,18.4,1308
20170501|2017-04-18 01:30,18,18.4,18.4,18.375,18.38,1032
20170501|2017-04-18 02:00,18,18.38,18.4,18.37,18.39,886
20170501|2017-04-18 02:30,18,18.385,18.42,18.385,18.405,803
20170501|2017-04-18 03:00,18,18.405,18.405,18.395,18.395,505
20170501|2017-04-18 03:30,18,18.39,18.4,18.37,18.39,818
20170501|2017-04-18 04:00,18,18.39,18.42,18.385,18.41,791
20170501|2017-04-18 04:30,18,18.405,18.415,18.405,18.405,716
20170501|2017-04-18 05:00,18,18.405,18.41,18.39,18.4,430
20170501|2017-04-18 05:30,18,18.4,18.415,18.395,18.405,654
20170501|2017-04-18 06:00,18,18.4,18.405,18.34,18.38,2123
20170501|2017-04-18 06:30,18,18.38,18.42,18.375,18.375,1060
20170501|2017-04-18 07:00,18,18.375,18.405,18.345,18.395,2050
20170501|2017-04-18 07:30,18,18.395,18.4,18.345,18.38,2015
20170501|2017-04-18 08:00,18,18.38,18.4,18.345,18.39,2629
20170501|2017-04-18 08:30,18,18.395,18.41,18.105,18.105,14963
20170501|2017-04-18 09:00,18,18.11,18.255,18.065,18.245,11333
20170501|2017-04-18 09:30,18,18.245,18.28,18.185,18.255,4805
20170501|2017-04-18 10:00,18,18.255,18.315,18.21,18.22,4367
20170501|2017-04-18 10:30,18,18.22,18.27,18.215,18.245,3540
20170501|2017-04-18 11:00,18,18.25,18.26,18.195,18.2,2560
20170501|2017-04-18 11:30,18,18.2,18.285,18.195,18.275,2610
20170501|2017-04-18 12:00,18,18.275,18.295,18.255,18.29,3174
20170501|2017-04-18 12:30,18,18.29,18.365,18.28,18.345,2696
20170501|2017-04-18 13:00,18,18.345,18.345,18.29,18.295,1294
20170501|2017-04-18 13:30,18,18.3,18.34,18.295,18.33,879
20170501|2017-04-18 14:00,18,18.33,18.355,18.32,18.325,965
20170501|2017-04-18 14:30,18,18.325,18.33,18.305,18.305,424
20170501|2017-04-18 15:00,18,18.31,18.315,18.275,18.285,389
20170501|2017-04-18 15:30,18,18.28,18.29,18.275,18.28,173
20170501|2017-04-18 17:00,19,18.3,18.325,18.285,18.3,308
20170501|2017-04-18 17:30,19,18.3,18.3,18.28,18.28,212
20170501|2017-04-18 18:00,19,18.285,18.29,18.285,18.285,40
20170501|2017-04-18 18:30,19,18.29,18.295,18.28,18.285,130
20170501|2017-04-18 19:00,19,18.29,18.295,18.26,18.285,293
20170501|2017-04-18 19:30,19,18.285,18.285,18.235,18.26,620
20170501|2017-04-18 20:00,19,18.26,18.265,18.215,18.215,1546
20170501|2017-04-18 20:30,19,18.22,18.245,18.215,18.24,679
20170501|2017-04-18 21:00,19,18.24,18.24,18.22,18.225,307
20170501|2017-04-18 21:30,19,18.23,18.245,18.23,18.245,188
20170501|2017-04-18 22:00,19,18.245,18.245,18.225,18.23,259
20170501|2017-04-18 22:30,19,18.225,18.235,18.225,18.23,120
20170501|2017-04-18 23:00,19,18.225,18.235,18.215,18.23,293
20170501|2017-04-18 23:30,19,18.23,18.245,18.23,18.235,237
20170501|2017-04-19 00:00,19,18.24,18.245,18.195,18.215,573
20170501|2017-04-19 00:30,19,18.215,18.22,18.18,18.19,747
20170501|2017-04-19 01:00,19,18.19,18.205,18.17,18.195,928
20170501|2017-04-19 01:30,19,18.19,18.205,18.165,18.2,1255
20170501|2017-04-19 02:00,19,18.2,18.215,18.18,18.2,831
20170501|2017-04-19 02:30,19,18.2,18.21,18.19,18.205,518
20170501|2017-04-19 03:00,19,18.205,18.205,18.15,18.16,956
20170501|2017-04-19 03:30,19,18.155,18.175,18.145,18.17,685
20170501|2017-04-19 04:00,19,18.17,18.18,18.16,18.175,441
20170501|2017-04-19 04:30,19,18.17,18.18,18.15,18.17,590
20170501|2017-04-19 05:00,19,18.17,18.19,18.165,18.185,553
20170501|2017-04-19 05:30,19,18.185,18.21,18.185,18.21,561
20170501|2017-04-19 06:00,19,18.205,18.21,18.195,18.2,794
20170501|2017-04-19 06:30,19,18.2,18.215,18.19,18.195,715
20170501|2017-04-19 07:00,19,18.2,18.265,18.2,18.255,2186
20170501|2017-04-19 07:30,19,18.255,18.26,18.235,18.255,1382
20170501|2017-04-19 08:00,19,18.255,18.28,18.23,18.24,2593
20170501|2017-04-19 08:30,19,18.235,18.245,18.105,18.175,7660
20170501|2017-04-19 09:00,19,18.175,18.215,18.15,18.175,4390
20170501|2017-04-19 09:30,19,18.175,18.225,18.17,18.18,3509
20170501|2017-04-19 10:00,19,18.175,18.21,18.165,18.175,1975
20170501|2017-04-19 10:30,19,18.17,18.18,18.125,18.125,2714
20170501|2017-04-19 11:00,19,18.125,18.21,18.085,18.205,4751
20170501|2017-04-19 11:30,19,18.205,18.215,18.175,18.205,2391
20170501|2017-04-19 12:00,19,18.205,18.205,18.155,18.16,1796
20170501|2017-04-19 12:30,19,18.16,18.17,18.15,18.155,997
20170501|2017-04-19 13:00,19,18.15,18.18,18.15,18.175,981
20170501|2017-04-19 13:30,19,18.175,18.175,18.16,18.175,392
20170501|2017-04-19 14:00,19,18.175,18.175,18.115,18.14,1090
20170501|2017-04-19 14:30,19,18.14,18.145,18.12,18.12,643
20170501|2017-04-19 15:00,19,18.12,18.15,18.12,18.15,202
20170501|2017-04-19 15:30,19,18.15,18.15,18.135,18.135,189
20170501|2017-04-19 17:00,20,18.16,18.16,18.12,18.125,183
20170501|2017-04-19 17:30,20,18.12,18.155,18.12,18.125,244
20170501|2017-04-19 18:00,20,18.13,18.18,18.105,18.175,945
20170501|2017-04-19 18:30,20,18.18,18.21,18.17,18.19,650
20170501|2017-04-19 19:00,20,18.19,18.2,18.17,18.175,210
20170501|2017-04-19 19:30,20,18.175,18.18,18.155,18.175,207
20170501|2017-04-19 20:00,20,18.17,18.21,18.17,18.185,820
20170501|2017-04-19 20:30,20,18.185,18.185,18.15,18.155,521
20170501|2017-04-19 21:00,20,18.15,18.165,18.145,18.145,317
20170501|2017-04-19 21:30,20,18.145,18.155,18.145,18.15,266
20170501|2017-04-19 22:00,20,18.15,18.15,18.13,18.13,409
20170501|2017-04-19 22:30,20,18.135,18.155,18.13,18.15,167
20170501|2017-04-19 23:00,20,18.145,18.15,18.135,18.14,240
20170501|2017-04-19 23:30,20,18.14,18.15,18.135,18.15,166
20170501|2017-04-20 00:00,20,18.15,18.15,18.125,18.14,337
20170501|2017-04-20 00:30,20,18.135,18.165,18.13,18.165,510
20170501|2017-04-20 01:00,20,18.165,18.18,18.145,18.16,646
20170501|2017-04-20 01:30,20,18.155,18.2,18.15,18.19,1377
20170501|2017-04-20 02:00,20,18.19,18.22,18.17,18.175,1422
20170501|2017-04-20 02:30,20,18.175,18.18,18.125,18.135,1179
20170501|2017-04-20 03:00,20,18.14,18.16,18.125,18.16,803
20170501|2017-04-20 03:30,20,18.165,18.195,18.13,18.165,1302
20170501|2017-04-20 04:00,20,18.16,18.18,18.15,18.165,494
20170501|2017-04-20 04:30,20,18.165,18.19,18.16,18.17,528
20170501|2017-04-20 05:00,20,18.17,18.18,18.15,18.18,510
20170501|2017-04-20 05:30,20,18.175,18.175,18.15,18.16,539
20170501|2017-04-20 06:00,20,18.165,18.195,18.165,18.175,821
20170501|2017-04-20 06:30,20,18.18,18.18,18.16,18.17,347
20170501|2017-04-20 07:00,20,18.17,18.18,18.15,18.18,1345
20170501|2017-04-20 07:30,20,18.18,18.205,18.13,18.14,3187
20170501|2017-04-20 08:00,20,18.14,18.15,17.955,18.06,14684
20170501|2017-04-20 08:30,20,18.065,18.15,18.025,18.09,6764
20170501|2017-04-20 09:00,20,18.085,18.09,18.03,18.04,5035
20170501|2017-04-20 09:30,20,18.035,18.07,18.005,18.06,5044
20170501|2017-04-20 10:00,20,18.06,18.08,18.025,18.035,2863
20170501|2017-04-20 10:30,20,18.04,18.04,17.845,17.89,9329
20170501|2017-04-20 11:00,20,17.885,17.95,17.865,17.94,5357
20170501|2017-04-20 11:30,20,17.94,17.975,17.925,17.96,2799
20170501|2017-04-20 12:00,20,17.96,18.04,17.955,18.01,4498
20170501|2017-04-20 12:30,20,18.01,18.02,17.955,17.975,1597
20170501|2017-04-20 13:00,20,17.975,18.015,17.97,17.985,1247
20170501|2017-04-20 13:30,20,17.985,17.99,17.965,17.98,654
20170501|2017-04-20 14:00,20,17.98,18.005,17.98,18,743
20170501|2017-04-20 14:30,20,18,18.005,17.99,17.99,405
20170501|2017-04-20 15:00,20,17.99,18.01,17.99,18.005,190
20170501|2017-04-20 15:30,20,18.005,18.01,18,18.01,117
20170501|2017-04-20 17:00,21,17.995,18.02,17.995,18.015,130
20170501|2017-04-20 17:30,21,18.015,18.015,18,18.005,143
20170501|2017-04-20 18:00,21,18.005,18.015,17.995,18.01,176
20170501|2017-04-20 18:30,21,18.01,18.01,17.99,17.995,168
20170501|2017-04-20 19:00,21,17.995,18.005,17.985,17.995,159
20170501|2017-04-20 19:30,21,17.995,18.015,17.99,18.015,224
20170501|2017-04-20 20:00,21,18.01,18.01,17.97,17.985,813
20170501|2017-04-20 20:30,21,17.98,17.985,17.975,17.98,219
20170501|2017-04-20 21:00,21,17.975,17.98,17.965,17.975,288
20170501|2017-04-20 21:30,21,17.97,17.98,17.955,17.96,297
20170501|2017-04-20 22:00,21,17.955,17.965,17.955,17.965,365
20170501|2017-04-20 22:30,21,17.96,17.97,17.945,17.965,310
20170501|2017-04-20 23:00,21,17.965,17.975,17.955,17.97,278
20170501|2017-04-20 23:30,21,17.975,17.98,17.97,17.975,241
20170501|2017-04-21 00:00,21,17.975,17.975,17.955,17.96,171
20170501|2017-04-21 00:30,21,17.96,17.985,17.96,17.97,323
20170501|2017-04-21 01:00,21,17.975,17.975,17.955,17.965,607
20170501|2017-04-21 01:30,21,17.965,17.975,17.945,17.945,745
20170501|2017-04-21 02:00,21,17.945,17.95,17.915,17.94,1340
20170501|2017-04-21 02:30,21,17.94,17.975,17.935,17.94,808
20170501|2017-04-21 03:00,21,17.94,17.965,17.93,17.935,758
20170501|2017-04-21 03:30,21,17.93,17.99,17.93,17.975,1065
20170501|2017-04-21 04:00,21,17.975,17.98,17.945,17.96,903
20170501|2017-04-21 04:30,21,17.955,17.955,17.91,17.92,617
20170501|2017-04-21 05:00,21,17.92,17.95,17.91,17.935,625
20170501|2017-04-21 05:30,21,17.94,17.97,17.935,17.95,782
20170501|2017-04-21 06:00,21,17.95,17.99,17.95,17.975,1288
20170501|2017-04-21 06:30,21,17.975,17.975,17.95,17.95,661
20170501|2017-04-21 07:00,21,17.95,17.96,17.91,17.92,2166
20170501|2017-04-21 07:30,21,17.92,17.925,17.865,17.885,3258
20170501|2017-04-21 08:00,21,17.885,17.925,17.855,17.895,4325
20170501|2017-04-21 08:30,21,17.9,17.9,17.825,17.85,5028
20170501|2017-04-21 09:00,21,17.85,17.86,17.785,17.815,6640
20170501|2017-04-21 09:30,21,17.81,17.855,17.79,17.82,4851
20170501|2017-04-21 10:00,21,17.82,17.895,17.815,17.845,4332
20170501|2017-04-21 10:30,21,17.84,17.855,17.81,17.85,2284
20170501|2017-04-21 11:00,21,17.845,17.92,17.845,17.905,2874
20170501|2017-04-21 11:30,21,17.91,17.92,17.88,17.895,1111
20170501|2017-04-21 12:00,21,17.89,17.92,17.845,17.9,3579
20170501|2017-04-21 12:30,21,17.905,17.905,17.855,17.88,1867
20170501|2017-04-21 13:00,21,17.875,17.885,17.855,17.875,1600
20170501|2017-04-21 13:30,21,17.875,17.885,17.855,17.875,1313
20170501|2017-04-21 14:00,21,17.875,17.91,17.875,17.89,805
20170501|2017-04-21 14:30,21,17.89,17.93,17.885,17.925,905
20170501|2017-04-21 15:00,21,17.93,17.93,17.895,17.91,399
20170501|2017-04-21 15:30,21,17.91,17.92,17.895,17.905,327
20170501|2017-04-23 17:00,24,17.82,17.84,17.55,17.705,3168
20170501|2017-04-23 17:30,24,17.705,17.735,17.675,17.71,466
20170501|2017-04-23 18:00,24,17.71,17.79,17.71,17.755,924
20170501|2017-04-23 18:30,24,17.755,17.84,17.755,17.84,1028
20170501|2017-04-23 19:00,24,17.84,17.895,17.795,17.895,1773
20170501|2017-04-23 19:30,24,17.89,17.895,17.84,17.855,785
20170501|2017-04-23 20:00,24,17.85,17.865,17.83,17.84,1483
20170501|2017-04-23 20:30,24,17.84,17.84,17.825,17.83,578
20170501|2017-04-23 21:00,24,17.825,17.835,17.79,17.81,1079
20170501|2017-04-23 21:30,24,17.81,17.825,17.81,17.815,225
20170501|2017-04-23 22:00,24,17.815,17.83,17.81,17.82,204
20170501|2017-04-23 22:30,24,17.815,17.825,17.815,17.82,56
20170501|2017-04-23 23:00,24,17.815,17.83,17.815,17.825,74
20170501|2017-04-23 23:30,24,17.825,17.83,17.795,17.805,736
20170501|2017-04-24 00:00,24,17.805,17.81,17.79,17.795,451
20170501|2017-04-24 00:30,24,17.795,17.805,17.78,17.79,757
20170501|2017-04-24 01:00,24,17.785,17.785,17.74,17.775,2513
20170501|2017-04-24 01:30,24,17.77,17.795,17.765,17.785,1113
20170501|2017-04-24 02:00,24,17.785,17.805,17.785,17.795,690
20170501|2017-04-24 02:30,24,17.8,17.825,17.785,17.79,902
20170501|2017-04-24 03:00,24,17.79,17.795,17.77,17.78,919
20170501|2017-04-24 03:30,24,17.78,17.805,17.77,17.775,622
20170501|2017-04-24 04:00,24,17.775,17.825,17.775,17.82,485
20170501|2017-04-24 04:30,24,17.815,17.825,17.77,17.79,525
20170501|2017-04-24 05:00,24,17.785,17.795,17.775,17.795,314
20170501|2017-04-24 05:30,24,17.795,17.795,17.765,17.775,661
20170501|2017-04-24 06:00,24,17.775,17.795,17.77,17.78,608
20170501|2017-04-24 06:30,24,17.78,17.78,17.75,17.765,856
20170501|2017-04-24 07:00,24,17.765,17.78,17.735,17.76,2580
20170501|2017-04-24 07:30,24,17.76,17.815,17.76,17.77,2834
20170501|2017-04-24 08:00,24,17.77,17.805,17.74,17.755,3160
20170501|2017-04-24 08:30,24,17.75,17.77,17.695,17.715,5041
20170501|2017-04-24 09:00,24,17.72,17.775,17.71,17.76,2874
20170501|2017-04-24 09:30,24,17.76,17.795,17.75,17.77,2816
20170501|2017-04-24 10:00,24,17.77,17.875,17.75,17.865,5025
20170501|2017-04-24 10:30,24,17.865,17.88,17.835,17.865,2827
20170501|2017-04-24 11:00,24,17.865,17.87,17.84,17.85,1356
20170501|2017-04-24 11:30,24,17.85,17.89,17.85,17.875,1206
20170501|2017-04-24 12:00,24,17.875,17.88,17.83,17.865,2251
20170501|2017-04-24 12:30,24,17.86,17.87,17.84,17.86,947
20170501|2017-04-24 13:00,24,17.86,17.865,17.825,17.84,1091
20170501|2017-04-24 13:30,24,17.835,17.86,17.83,17.86,698
20170501|2017-04-24 14:00,24,17.86,17.875,17.855,17.865,679
20170501|2017-04-24 14:30,24,17.87,17.91,17.865,17.895,949
20170501|2017-04-24 15:00,24,17.9,17.905,17.895,17.9,231
20170501|2017-04-24 15:30,24,17.9,17.91,17.89,17.91,170
20170501|2017-04-24 17:00,25,17.91,17.925,17.86,17.87,352
20170501|2017-04-24 17:30,25,17.87,17.875,17.86,17.86,185
20170501|2017-04-24 18:00,25,17.86,17.895,17.855,17.895,236
20170501|2017-04-24 18:30,25,17.895,17.975,17.895,17.94,1335
20170501|2017-04-24 19:00,25,17.94,17.975,17.94,17.96,578
20170501|2017-04-24 19:30,25,17.96,17.965,17.925,17.935,396
20170501|2017-04-24 20:00,25,17.935,17.935,17.875,17.905,1131
20170501|2017-04-24 20:30,25,17.9,17.9,17.885,17.885,201
20170501|2017-04-24 21:00,25,17.885,17.89,17.87,17.88,499
20170501|2017-04-24 21:30,25,17.88,17.905,17.88,17.905,494
20170501|2017-04-24 22:00,25,17.905,17.91,17.89,17.895,873
20170501|2017-04-24 22:30,25,17.895,17.895,17.88,17.885,120
20170501|2017-04-24 23:00,25,17.89,17.89,17.88,17.885,94
20170501|2017-04-24 23:30,25,17.88,17.895,17.875,17.89,155
20170501|2017-04-25 00:00,25,17.89,17.89,17.84,17.855,1158
20170501|2017-04-25 00:30,25,17.855,17.875,17.83,17.84,577
20170501|2017-04-25 01:00,25,17.84,17.855,17.825,17.825,935
20170501|2017-04-25 01:30,25,17.83,17.845,17.825,17.84,754
20170501|2017-04-25 02:00,25,17.84,17.845,17.82,17.825,513
20170501|2017-04-25 02:30,25,17.83,17.835,17.81,17.815,1185
20170501|2017-04-25 03:00,25,17.82,17.82,17.78,17.795,1106
20170501|2017-04-25 03:30,25,17.8,17.815,17.8,17.805,475
20170501|2017-04-25 04:00,25,17.805,17.815,17.8,17.81,447
20170501|2017-04-25 04:30,25,17.805,17.825,17.805,17.825,487
20170501|2017-04-25 05:00,25,17.82,17.835,17.815,17.83,426
20170501|2017-04-25 05:30,25,17.83,17.83,17.805,17.805,363
20170501|2017-04-25 06:00,25,17.805,17.825,17.805,17.815,731
20170501|2017-04-25 06:30,25,17.81,17.81,17.785,17.79,836
20170501|2017-04-25 07:00,25,17.79,17.79,17.74,17.755,3611
20170501|2017-04-25 07:30,25,17.76,17.77,17.665,17.68,3805
20170501|2017-04-25 08:00,25,17.675,17.69,17.625,17.645,5411
20170501|2017-04-25 08:30,25,17.645,17.695,17.63,17.665,4288
20170501|2017-04-25 09:00,25,17.665,17.71,17.63,17.695,4597
20170501|2017-04-25 09:30,25,17.695,17.7,17.645,17.655,2257
20170501|2017-04-25 10:00,25,17.655,17.685,17.65,17.67,1947
20170501|2017-04-25 10:30,25,17.67,17.685,17.66,17.68,1202
20170501|2017-04-25 11:00,25,17.68,17.68,17.525,17.58,7466
20170501|2017-04-25 11:30,25,17.585,17.61,17.575,17.58,2651
20170501|2017-04-25 12:00,25,17.575,17.615,17.57,17.585,4068
20170501|2017-04-25 12:30,25,17.585,17.585,17.555,17.58,1222
20170501|2017-04-25 13:00,25,17.58,17.58,17.535,17.56,1469
20170501|2017-04-25 13:30,25,17.56,17.585,17.56,17.585,598
20170501|2017-04-25 14:00,25,17.58,17.585,17.57,17.575,723
20170501|2017-04-25 14:30,25,17.575,17.605,17.565,17.6,725
20170501|2017-04-25 15:00,25,17.6,17.6,17.59,17.59,287
20170501|2017-04-25 15:30,25,17.585,17.585,17.555,17.57,365
20170501|2017-04-25 17:00,26,17.575,17.585,17.555,17.565,310
20170501|2017-04-25 17:30,26,17.565,17.575,17.56,17.565,85
20170501|2017-04-25 18:00,26,17.565,17.625,17.56,17.615,717
20170501|2017-04-25 18:30,26,17.615,17.62,17.585,17.6,412
20170501|2017-04-25 19:00,26,17.595,17.6,17.565,17.57,336
20170501|2017-04-25 19:30,26,17.57,17.585,17.57,17.585,231
20170501|2017-04-25 20:00,26,17.58,17.605,17.575,17.6,1264
20170501|2017-04-25 20:30,26,17.6,17.6,17.585,17.59,455
20170501|2017-04-25 21:00,26,17.59,17.6,17.575,17.59,677
20170501|2017-04-25 21:30,26,17.59,17.6,17.58,17.585,336
20170501|2017-04-25 22:00,26,17.585,17.585,17.575,17.58,210
20170501|2017-04-25 22:30,26,17.585,17.59,17.58,17.585,230
20170501|2017-04-25 23:00,26,17.585,17.59,17.58,17.585,76
20170501|2017-04-25 23:30,26,17.59,17.595,17.58,17.585,217
20170501|2017-04-26 00:00,26,17.58,17.585,17.575,17.58,208
20170501|2017-04-26 00:30,26,17.58,17.58,17.55,17.555,494
20170501|2017-04-26 01:00,26,17.555,17.59,17.55,17.56,919
20170501|2017-04-26 01:30,26,17.56,17.575,17.535,17.54,941
20170501|2017-04-26 02:00,26,17.54,17.55,17.495,17.505,1484
20170501|2017-04-26 02:30,26,17.505,17.555,17.505,17.555,786
20170501|2017-04-26 03:00,26,17.555,17.555,17.525,17.535,486
20170501|2017-04-26 03:30,26,17.53,17.56,17.525,17.56,429
20170501|2017-04-26 04:00,26,17.555,17.585,17.555,17.57,700
20170501|2017-04-26 04:30,26,17.57,17.57,17.55,17.555,513
20170501|2017-04-26 05:00,26,17.555,17.58,17.55,17.575,632
20170501|2017-04-26 05:30,26,17.575,17.585,17.57,17.575,431
20170501|2017-04-26 06:00,26,17.575,17.585,17.57,17.57,765
20170501|2017-04-26 06:30,26,17.57,17.57,17.545,17.555,700
20170501|2017-04-26 07:00,26,17.555,17.555,17.49,17.53,2410
20170501|2017-04-26 07:30,26,17.525,17.54,17.455,17.495,4952
20170501|2017-04-26 08:00,26,17.495,17.54,17.46,17.465,4880
20170501|2017-04-26 08:30,26,17.47,17.485,17.44,17.465,4910
20170501|2017-04-26 09:00,26,17.47,17.47,17.42,17.455,3069
20170501|2017-04-26 09:30,26,17.45,17.485,17.445,17.445,3231
20170501|2017-04-26 10:00,26,17.45,17.455,17.385,17.41,4683
20170501|2017-04-26 10:30,26,17.41,17.46,17.4,17.415,3214
20170501|2017-04-26 11:00,26,17.42,17.435,17.4,17.43,1550
20170501|2017-04-26 11:30,26,17.43,17.43,17.365,17.38,3054
20170501|2017-04-26 12:00,26,17.38,17.39,17.33,17.335,3990
20170501|2017-04-26 12:30,26,17.34,17.42,17.29,17.41,6417
20170501|2017-04-26 13:00,26,17.41,17.465,17.41,17.44,3390
20170501|2017-04-26 13:30,26,17.445,17.45,17.385,17.41,1422
20170501|2017-04-26 14:00,26,17.41,17.435,17.4,17.42,680
20170501|2017-04-26 14:30,26,17.425,17.49,17.42,17.46,1027
20170501|2017-04-26 15:00,26,17.46,17.485,17.445,17.485,202
20170501|2017-04-26 15:30,26,17.48,17.485,17.45,17.47,125
20170501|2017-04-26 17:00,27,17.46,17.47,17.44,17.445,50
20170501|2017-04-26 17:30,27,17.445,17.455,17.445,17.445,45
20170501|2017-04-26 18:00,27,17.46,17.46,17.375,17.39,81
20170501|2017-04-26 18:30,27,17.395,17.42,17.395,17.41,85
20170501|2017-04-26 19:00,27,17.41,17.42,17.4,17.41,69
20170501|2017-04-26 19:30,27,17.405,17.42,17.405,17.415,23
20170501|2017-04-26 20:00,27,17.425,17.425,17.395,17.41,278
20170501|2017-04-26 20:30,27,17.41,17.42,17.4,17.41,169
20170501|2017-04-26 21:00,27,17.41,17.425,17.405,17.415,68
20170501|2017-04-26 21:30,27,17.42,17.445,17.42,17.44,109
20170501|2017-04-26 22:00,27,17.435,17.435,17.425,17.435,52
20170501|2017-04-26 22:30,27,17.435,17.45,17.43,17.45,39
20170501|2017-04-26 23:00,27,17.45,17.455,17.44,17.45,81
20170501|2017-04-26 23:30,27,17.45,17.45,17.43,17.43,40
20170501|2017-04-27 00:00,27,17.435,17.45,17.435,17.445,52
20170501|2017-04-27 00:30,27,17.445,17.45,17.44,17.44,37
20170501|2017-04-27 01:00,27,17.435,17.435,17.39,17.39,698
20170501|2017-04-27 01:30,27,17.39,17.41,17.38,17.41,182
20170501|2017-04-27 02:00,27,17.395,17.415,17.395,17.405,266
20170501|2017-04-27 02:30,27,17.4,17.405,17.385,17.39,86
20170501|2017-04-27 03:00,27,17.395,17.405,17.395,17.4,30
20170501|2017-04-27 03:30,27,17.4,17.405,17.39,17.4,56
20170501|2017-04-27 04:00,27,17.4,17.4,17.39,17.4,6
20170501|2017-04-27 04:30,27,17.405,17.405,17.405,17.405,2
20170501|2017-04-27 05:00,27,17.41,17.41,17.395,17.395,141
20170501|2017-04-27 05:30,27,17.395,17.395,17.38,17.395,64
20170501|2017-04-27 06:00,27,17.39,17.42,17.39,17.415,226
20170501|2017-04-27 06:30,27,17.42,17.425,17.365,17.365,128
20170501|2017-04-27 07:00,27,17.365,17.375,17.325,17.36,178
20170501|2017-04-27 07:30,27,17.37,17.405,17.33,17.365,199
20170501|2017-04-27 08:00,27,17.375,17.4,17.355,17.37,124
20170501|2017-04-27 08:30,27,17.365,17.37,17.26,17.28,646
20170501|2017-04-27 09:00,27,17.285,17.285,17.225,17.245,558
20170501|2017-04-27 09:30,27,17.24,17.295,17.23,17.265,441
20170501|2017-04-27 10:00,27,17.265,17.28,17.24,17.25,439
20170501|2017-04-27 10:30,27,17.25,17.29,17.25,17.275,154
20170501|2017-04-27 11:00,27,17.27,17.315,17.27,17.315,166
20170501|2017-04-27 11:30,27,17.315,17.315,17.28,17.295,110
20170501|2017-04-27 12:00,27,17.295,17.33,17.255,17.27,96
20170501|2017-04-27 12:30,27,17.265,17.285,17.265,17.285,105
20170501|2017-04-27 13:00,27,17.28,17.285,17.275,17.275,171
20170501|2017-04-27 13:30,27,17.275,17.285,17.265,17.28,155
20170501|2017-04-27 14:00,27,17.28,17.29,17.275,17.285,29
20170501|2017-04-27 14:30,27,17.275,17.275,17.245,17.25,26
20170501|2017-04-27 15:00,27,17.25,17.25,17.23,17.235,25
20170501|2017-04-27 15:30,27,17.23,17.23,17.205,17.22,113
20170501|2017-04-27 17:00,28,17.225,17.225,17.225,17.225,1
20170501|2017-04-27 18:00,28,17.245,17.255,17.245,17.255,6
20170501|2017-04-27 18:30,28,17.255,17.255,17.255,17.255,1
20170501|2017-04-27 19:00,28,17.245,17.245,17.245,17.245,3
20170501|2017-04-27 20:00,28,17.275,17.275,17.275,17.275,2
20170501|2017-04-27 20:30,28,17.28,17.28,17.28,17.28,1
20170501|2017-04-27 21:00,28,17.27,17.27,17.27,17.27,1
20170501|2017-04-27 21:30,28,17.285,17.285,17.275,17.275,6
20170501|2017-04-27 22:00,28,17.275,17.275,17.275,17.275,3
20170501|2017-04-28 00:00,28,17.27,17.27,17.26,17.26,3
20170501|2017-04-28 00:30,28,17.265,17.27,17.265,17.27,5
20170501|2017-04-28 01:00,28,17.27,17.31,17.27,17.305,20
20170501|2017-04-28 01:30,28,17.305,17.31,17.305,17.31,13
20170501|2017-04-28 02:00,28,17.295,17.31,17.295,17.31,11
20170501|2017-04-28 02:30,28,17.315,17.325,17.31,17.32,17
20170501|2017-04-28 03:00,28,17.315,17.315,17.315,17.315,1
20170501|2017-04-28 03:30,28,17.33,17.365,17.33,17.365,17
20170501|2017-04-28 04:00,28,17.375,17.375,17.355,17.355,4
20170501|2017-04-28 04:30,28,17.34,17.345,17.34,17.345,2
20170501|2017-04-28 05:30,28,17.345,17.345,17.345,17.345,2
20170501|2017-04-28 06:00,28,17.345,17.365,17.345,17.345,35
20170501|2017-04-28 06:30,28,17.34,17.35,17.34,17.35,5
20170501|2017-04-28 07:00,28,17.345,17.345,17.295,17.295,18
20170501|2017-04-28 07:30,28,17.285,17.3,17.24,17.24,61
20170501|2017-04-28 08:00,28,17.25,17.25,17.17,17.195,38
20170501|2017-04-28 08:30,28,17.18,17.18,17.155,17.175,23
20170501|2017-04-28 09:00,28,17.16,17.16,17.13,17.155,11
20170501|2017-04-28 09:30,28,17.165,17.165,17.165,17.165,2
20170501|2017-04-28 10:00,28,17.175,17.225,17.175,17.195,37
20170501|2017-04-28 10:30,28,17.185,17.185,17.18,17.18,7
20170501|2017-04-28 11:00,28,17.175,17.185,17.16,17.18,14
20170501|2017-04-28 11:30,28,17.195,17.245,17.195,17.245,16
20170501|2017-04-28 12:00,28,17.225,17.23,17.185,17.185,22
20170501|2017-04-28 12:30,28,17.19,17.19,17.19,17.19,1
20170501|2017-04-28 13:00,28,17.205,17.205,17.205,17.205,6
20170501|2017-04-28 13:30,28,17.19,17.195,17.19,17.19,4
20170501|2017-04-28 14:30,28,17.17,17.185,17.17,17.185,12
20170501|2017-04-28 15:00,28,17.19,17.19,17.19,17.19,1
20170501|2017-04-28 15:30,28,17.155,17.17,17.155,17.155,18
20170501|2017-04-30 17:00,1,17.185,17.2,17.185,17.2,18
20170501|2017-04-30 18:00,1,17.215,17.215,17.195,17.195,2
20170501|2017-04-30 18:30,1,17.215,17.215,17.215,17.215,1
20170501|2017-04-30 19:00,1,17.205,17.205,17.195,17.195,9
20170501|2017-04-30 20:00,1,17.165,17.165,17.11,17.11,23
20170501|2017-04-30 20:30,1,17.095,17.095,17.025,17.065,19
20170501|2017-04-30 21:00,1,17.07,17.07,17.07,17.07,5
20170501|2017-04-30 22:00,1,17.075,17.08,17.075,17.08,3
20170501|2017-04-30 22:30,1,17.075,17.075,17.07,17.075,8
20170501|2017-04-30 23:30,1,17.075,17.075,17.075,17.075,2
20170501|2017-05-01 00:30,1,17.075,17.075,17.06,17.06,3
20170501|2017-05-01 01:00,1,17.06,17.06,17.06,17.06,4
20170501|2017-05-01 01:30,1,17.055,17.07,17.055,17.07,18
20170501|2017-05-01 02:00,1,17.05,17.05,17.05,17.05,2
20170501|2017-05-01 02:30,1,17.085,17.085,17.085,17.085,3
20170501|2017-05-01 04:30,1,17.065,17.07,17.065,17.07,2
20170501|2017-05-01 05:00,1,17.06,17.06,17.055,17.055,4
20170501|2017-05-01 07:00,1,17.09,17.105,17.09,17.105,5
20170501|2017-05-01 07:30,1,17.095,17.125,17.095,17.11,10
20170501|2017-05-01 08:00,1,17.055,17.065,17.055,17.06,13
20170501|2017-05-01 08:30,1,17.09,17.115,17.075,17.115,24
20170501|2017-05-01 09:00,1,17.12,17.12,17.09,17.09,15
20170501|2017-05-01 09:30,1,17.06,17.06,16.99,17,56
20170501|2017-05-01 10:00,1,16.98,17.005,16.96,17,32
20170501|2017-05-01 10:30,1,17,17,16.955,16.955,10
20170501|2017-05-01 11:00,1,16.975,16.975,16.925,16.925,12
20170501|2017-05-01 11:30,1,16.9,16.9,16.84,16.885,44
20170501|2017-05-01 12:00,1,16.87,16.87,16.76,16.765,59
20170501|2017-05-01 12:30,1,16.775,16.795,16.775,16.795,18
20170501|2017-05-01 13:00,1,16.805,16.805,16.8,16.8,11
20170501|2017-05-01 13:30,1,16.85,16.85,16.845,16.845,16
20170501|2017-05-01 14:00,1,16.835,16.875,16.835,16.87,3
20170501|2017-05-01 15:00,1,16.86,16.86,16.86,16.86,1
20170501|2017-05-01 18:30,2,16.855,16.855,16.855,16.855,10
20170501|2017-05-01 19:00,2,16.855,16.855,16.855,16.855,5
20170501|2017-05-01 19:30,2,16.86,16.865,16.86,16.865,9
20170501|2017-05-01 20:00,2,16.885,16.905,16.835,16.88,92
20170501|2017-05-01 21:30,2,16.865,16.865,16.865,16.865,2
20170501|2017-05-01 22:00,2,16.88,16.88,16.88,16.88,1
20170501|2017-05-01 23:00,2,16.86,16.86,16.86,16.86,1
20170501|2017-05-01 23:30,2,16.865,16.865,16.865,16.865,9
20170501|2017-05-02 02:00,2,16.9,16.905,16.9,16.905,9
20170501|2017-05-02 02:30,2,16.9,16.9,16.9,16.9,1
20170501|2017-05-02 03:30,2,16.915,16.955,16.915,16.955,12
20170501|2017-05-02 05:00,2,16.92,16.92,16.92,16.92,1
20170501|2017-05-02 05:30,2,16.9,16.9,16.9,16.9,1
20170501|2017-05-02 06:00,2,16.905,16.905,16.905,16.905,1
20170501|2017-05-02 06:30,2,16.89,16.89,16.86,16.86,13
20170501|2017-05-02 07:00,2,16.85,16.87,16.815,16.815,6
20170501|2017-05-02 07:30,2,16.79,16.8,16.79,16.8,3
20170501|2017-05-02 08:00,2,16.82,16.82,16.815,16.82,60
20170501|2017-05-02 08:30,2,16.81,16.81,16.8,16.805,12
20170501|2017-05-02 09:00,2,16.825,16.825,16.765,16.765,12
20170501|2017-05-02 09:30,2,16.76,16.765,16.755,16.755,10
20170501|2017-05-02 10:00,2,16.755,16.765,16.755,16.765,5
20170501|2017-05-02 10:30,2,16.76,16.795,16.76,16.795,16
20170501|2017-05-02 11:00,2,16.8,16.8,16.775,16.775,5
20170501|2017-05-02 12:00,2,16.78,16.78,16.78,16.78,1
20170501|2017-05-02 13:00,2,16.77,16.77,16.77,16.77,2
20170501|2017-05-02 13:30,2,16.77,16.77,16.77,16.77,2
20170501|2017-05-02 14:00,2,16.79,16.79,16.79,16.79,8
20170501|2017-05-02 15:00,2,16.785,16.785,16.78,16.78,2
20170501|2017-05-02 17:00,3,16.8,16.8,16.8,16.8,5
20170501|2017-05-02 17:30,3,16.805,16.81,16.805,16.805,19
20170501|2017-05-02 18:00,3,16.8,16.8,16.795,16.795,5
20170501|2017-05-02 18:30,3,16.815,16.815,16.815,16.815,4
20170501|2017-05-02 20:00,3,16.805,16.805,16.805,16.805,1
20170501|2017-05-02 20:30,3,16.825,16.825,16.81,16.81,12
20170501|2017-05-02 21:30,3,16.815,16.82,16.815,16.82,22
20170501|2017-05-02 22:00,3,16.82,16.835,16.82,16.835,180
20170501|2017-05-02 22:30,3,16.835,16.835,16.825,16.835,8
20170501|2017-05-03 00:30,3,16.82,16.82,16.82,16.82,27
20170501|2017-05-03 01:00,3,16.805,16.81,16.805,16.81,32
20170501|2017-05-03 02:30,3,16.7,16.7,16.7,16.7,2
20170501|2017-05-03 03:30,3,16.74,16.74,16.74,16.74,1
20170501|2017-05-03 04:00,3,16.765,16.775,16.755,16.765,49
20170501|2017-05-03 05:00,3,16.755,16.765,16.755,16.76,17
20170501|2017-05-03 05:30,3,16.775,16.78,16.76,16.76,12
20170501|2017-05-03 07:00,3,16.71,16.72,16.65,16.65,17
20170501|2017-05-03 07:30,3,16.675,16.705,16.645,16.705,4
20170501|2017-05-03 08:30,3,16.63,16.63,16.605,16.605,6
20170501|2017-05-03 09:00,3,16.56,16.56,16.495,16.495,17
20170501|2017-05-03 09:30,3,16.5,16.515,16.495,16.51,34
20170501|2017-05-03 10:00,3,16.495,16.495,16.495,16.495,5
20170501|2017-05-03 12:30,3,16.515,16.565,16.515,16.565,11
20170501|2017-05-03 13:00,3,16.55,16.59,16.515,16.59,8
20170501|2017-05-03 14:00,3,16.52,16.52,16.52,16.52,1
20170501|2017-05-03 14:30,3,16.49,16.49,16.425,16.425,8
20170501|2017-05-03 15:00,3,16.425,16.425,16.425,16.425,1
20170501|2017-05-03 15:30,3,16.42,16.42,16.42,16.42,2
20170501|2017-05-03 18:30,4,16.425,16.425,16.425,16.425,4
20170501|2017-05-03 21:30,4,16.51,16.515,16.51,16.515,3
20170501|2017-05-03 22:30,4,16.55,16.55,16.55,16.55,1
20170501|2017-05-04 00:30,4,16.45,16.45,16.45,16.45,9
20170501|2017-05-04 01:00,4,16.425,16.425,16.425,16.425,1
20170501|2017-05-04 02:00,4,16.425,16.425,16.425,16.425,6
20170501|2017-05-04 03:00,4,16.465,16.475,16.465,16.475,12
20170501|2017-05-04 04:00,4,16.46,16.46,16.46,16.46,1
20170501|2017-05-04 05:30,4,16.44,16.44,16.44,16.44,1
20170501|2017-05-04 07:00,4,16.385,16.385,16.385,16.385,1
20170501|2017-05-04 07:30,4,16.335,16.345,16.335,16.345,8
20170501|2017-05-04 08:00,4,16.355,16.36,16.295,16.295,31
20170501|2017-05-04 08:30,4,16.285,16.285,16.21,16.23,62
20170501|2017-05-04 09:00,4,16.215,16.34,16.21,16.34,167
20170501|2017-05-04 09:30,4,16.285,16.285,16.285,16.285,15
20170501|2017-05-04 10:30,4,16.24,16.24,16.215,16.215,2
20170501|2017-05-04 11:00,4,16.3,16.3,16.3,16.3,1
20170501|2017-05-04 12:30,4,16.28,16.285,16.28,16.28,12
20170501|2017-05-04 15:00,4,16.365,16.405,16.35,16.405,5
20170501|2017-05-04 15:30,4,16.325,16.325,16.325,16.325,1
20170501|2017-05-04 17:00,5,16.29,16.29,16.29,16.29,5
20170501|2017-05-04 19:00,5,16.325,16.325,16.325,16.325,2
20170501|2017-05-04 23:00,5,16.29,16.29,16.29,16.29,2
20170501|2017-05-05 00:00,5,16.375,16.38,16.375,16.38,5
20170501|2017-05-05 00:30,5,16.46,16.465,16.385,16.385,3
20170501|2017-05-05 01:00,5,16.395,16.395,16.385,16.385,2
20170501|2017-05-05 01:30,5,16.35,16.35,16.35,16.35,1
20170501|2017-05-05 02:30,5,16.38,16.42,16.38,16.42,2
20170501|2017-05-05 07:00,5,16.32,16.32,16.295,16.3,9
20170501|2017-05-05 08:00,5,16.265,16.265,16.265,16.265,5
20170501|2017-05-05 09:00,5,16.195,16.195,16.195,16.195,1
20170501|2017-05-05 09:30,5,16.22,16.22,16.22,16.22,10
20170501|2017-05-05 10:30,5,16.27,16.27,16.27,16.27,1
20170501|2017-05-05 11:00,5,16.25,16.25,16.25,16.25,10
20170501|2017-05-05 12:00,5,16.23,16.24,16.23,16.24,7
20170501|2017-05-05 14:30,5,16.31,16.315,16.31,16.315,2
20170501|2017-05-05 15:30,5,16.285,16.3,16.285,16.3,4
20170501|2017-05-07 17:00,8,16.26,16.285,16.26,16.28,7
20170501|2017-05-07 18:30,8,16.395,16.395,16.38,16.38,15
20170501|2017-05-07 21:00,8,16.365,16.365,16.365,16.365,1
20170501|2017-05-08 00:30,8,16.335,16.34,16.335,16.34,4
20170501|2017-05-08 05:00,8,16.31,16.31,16.31,16.31,3
20170501|2017-05-08 05:30,8,16.3,16.3,16.3,16.3,1
20170501|2017-05-08 06:30,8,16.325,16.325,16.32,16.32,2
20170501|2017-05-08 07:00,8,16.325,16.325,16.32,16.32,2
20170501|2017-05-08 07:30,8,16.27,16.27,16.27,16.27,5
20170501|2017-05-08 08:00,8,16.235,16.235,16.235,16.235,1
20170501|2017-05-08 08:30,8,16.22,16.22,16.22,16.22,1
20170501|2017-05-08 09:00,8,16.2,16.2,16.2,16.2,5
20170501|2017-05-08 10:00,8,16.245,16.245,16.245,16.245,1
20170501|2017-05-08 14:00,8,16.24,16.255,16.24,16.255,11
20170501|2017-05-09 05:00,9,16.145,16.145,16.145,16.145,1
20170501|2017-05-09 05:30,9,16.155,16.155,16.155,16.155,1
20170501|2017-05-09 06:00,9,16.185,16.185,16.185,16.185,1
20170501|2017-05-09 07:30,9,16.155,16.155,16.155,16.155,2
20170501|2017-05-09 08:30,9,16.11,16.11,16.11,16.11,5
20170501|2017-05-09 09:00,9,16.11,16.11,16.11,16.11,5
20170501|2017-05-09 10:30,9,16.095,16.095,16.095,16.095,3
20170501|2017-05-09 12:30,9,16.03,16.06,16.03,16.06,13
20170501|2017-05-09 14:30,9,16.105,16.105,16.095,16.095,3
20170501|2017-05-09 15:30,9,16.115,16.13,16.11,16.13,13
20170501|2017-05-09 17:00,10,16.145,16.145,16.145,16.145,1
20170501|2017-05-10 01:00,10,16.125,16.125,16.1,16.105,52
20170501|2017-05-10 04:00,10,16.13,16.14,16.13,16.14,2
20170501|2017-05-10 06:00,10,16.21,16.235,16.21,16.235,2
20170501|2017-05-10 06:30,10,16.2,16.2,16.2,16.2,1
20170501|2017-05-10 07:00,10,16.14,16.14,16.14,16.14,1
20170501|2017-05-10 08:00,10,16.17,16.225,16.17,16.22,3
20170501|2017-05-10 09:00,10,16.17,16.175,16.15,16.15,7
20170501|2017-05-10 09:30,10,16.165,16.165,16.13,16.14,4
20170501|2017-05-10 10:00,10,16.145,16.145,16.145,16.145,2
20170501|2017-05-10 11:00,10,16.17,16.17,16.16,16.16,4
20170501|2017-05-10 14:00,10,16.145,16.145,16.145,16.145,1
20170501|2017-05-10 17:00,11,16.155,16.155,16.155,16.155,1
20170501|2017-05-11 04:00,11,16.255,16.255,16.255,16.255,3
20170501|2017-05-11 05:30,11,16.315,16.315,16.31,16.31,2
20170501|2017-05-11 08:00,11,16.165,16.165,16.155,16.155,3
20170501|2017-05-11 08:30,11,16.175,16.175,16.175,16.175,2
20170501|2017-05-11 09:00,11,16.2,16.2,16.2,16.2,10
20170501|2017-05-11 09:30,11,16.24,16.24,16.24,16.24,5
20170501|2017-05-11 10:00,11,16.225,16.225,16.225,16.225,3
20170501|2017-05-11 10:30,11,16.19,16.19,16.19,16.19,2
20170501|2017-05-11 11:30,11,16.2,16.2,16.2,16.2,9
20170501|2017-05-11 13:00,11,16.24,16.24,16.24,16.24,10
20170501|2017-05-11 15:30,11,16.275,16.275,16.275,16.275,1
20170501|2017-05-11 17:00,12,16.285,16.285,16.285,16.285,3
20170501|2017-05-11 18:00,12,16.28,16.28,16.28,16.28,2
20170501|2017-05-12 06:00,12,16.305,16.305,16.305,16.305,1
20170501|2017-05-12 07:30,12,16.335,16.405,16.335,16.405,4
20170501|2017-05-12 08:00,12,16.395,16.395,16.395,16.395,2
20170501|2017-05-12 08:30,12,16.38,16.39,16.38,16.39,2
20170501|2017-05-12 09:30,12,16.355,16.36,16.355,16.36,5
20170501|2017-05-12 10:00,12,16.36,16.36,16.36,16.36,2
20170501|2017-05-12 10:30,12,16.39,16.39,16.39,16.39,2
20170501|2017-05-12 11:00,12,16.375,16.375,16.375,16.375,1
20170501|2017-05-12 11:30,12,16.37,16.37,16.37,16.37,1
20170501|2017-05-12 12:30,12,16.365,16.365,16.365,16.365,1
20170501|2017-05-12 14:00,12,16.375,16.375,16.375,16.375,1
20170501|2017-05-14 17:00,15,16.435,16.435,16.425,16.425,2
20170501|2017-05-15 01:30,15,16.53,16.54,16.53,16.54,4
20170501|2017-05-15 04:30,15,16.565,16.565,16.565,16.565,2
20170501|2017-05-15 06:30,15,16.615,16.615,16.615,16.615,2
20170501|2017-05-15 07:30,15,16.73,16.735,16.73,16.735,2
20170501|2017-05-15 09:00,15,16.645,16.645,16.645,16.645,2
20170501|2017-05-15 09:30,15,16.63,16.63,16.63,16.63,1
20170501|2017-05-15 11:00,15,16.615,16.615,16.615,16.615,6
20170501|2017-05-15 18:00,16,16.58,16.58,16.58,16.58,1
20170501|2017-05-15 18:30,16,16.605,16.605,16.605,16.605,1
20170501|2017-05-15 19:30,16,16.615,16.635,16.615,16.635,5
20170501|2017-05-15 22:30,16,16.65,16.65,16.65,16.65,1
20170501|2017-05-16 08:00,16,16.71,16.71,16.71,16.71,1
20170501|2017-05-16 09:00,16,16.63,16.63,16.63,16.63,1
20170501|2017-05-16 09:30,16,16.68,16.715,16.675,16.715,6
20170501|2017-05-16 10:30,16,16.7,16.7,16.7,16.7,1
20170501|2017-05-16 11:30,16,16.69,16.69,16.69,16.69,1
20170501|2017-05-16 13:30,16,16.75,16.75,16.74,16.745,4
20170501|2017-05-16 14:00,16,16.745,16.745,16.74,16.74,2
20170501|2017-05-16 15:30,16,16.775,16.775,16.775,16.775,1
20170501|2017-05-16 18:30,17,16.855,16.86,16.855,16.86,2
20170501|2017-05-16 21:00,17,16.82,16.82,16.82,16.82,2
20170501|2017-05-17 08:30,17,16.91,16.91,16.91,16.91,1
20170501|2017-05-17 09:00,17,16.95,16.955,16.95,16.955,3
20170501|2017-05-17 09:30,17,16.94,16.94,16.94,16.94,1
20170501|2017-05-17 10:00,17,16.92,16.92,16.88,16.88,10
20170501|2017-05-17 10:30,17,16.855,16.855,16.84,16.84,4
20170501|2017-05-17 11:00,17,16.85,16.87,16.85,16.87,9
20170501|2017-05-17 12:30,17,16.89,16.89,16.89,16.89,3
20170501|2017-05-17 13:00,17,16.88,16.88,16.88,16.88,1
20170501|2017-05-17 13:30,17,16.875,16.875,16.84,16.855,3
20170501|2017-05-17 14:00,17,16.765,16.8,16.74,16.8,10
20170501|2017-05-18 08:00,18,16.7,16.705,16.7,16.705,4
20170501|2017-05-18 08:30,18,16.655,16.655,16.655,16.655,2
20170501|2017-05-18 09:00,18,16.65,16.65,16.65,16.65,1
20170501|2017-05-18 09:30,18,16.51,16.555,16.51,16.555,5
20170501|2017-05-18 11:30,18,16.595,16.595,16.595,16.595,2
20170501|2017-05-18 17:00,19,16.525,16.55,16.525,16.55,7
20170501|2017-05-18 17:30,19,16.54,16.54,16.54,16.54,4
20170501|2017-05-19 09:00,19,16.735,16.735,16.735,16.735,3
20170501|2017-05-19 09:30,19,16.76,16.76,16.76,16.76,2
20170501|2017-05-19 10:30,19,16.72,16.72,16.72,16.72,1
20170501|2017-05-19 12:00,19,16.73,16.75,16.73,16.75,7
20170501|2017-05-19 13:00,19,16.775,16.775,16.775,16.775,2
20170501|2017-05-23 02:00,23,17.08,17.08,17.08,17.08,4
20170501|2017-05-23 02:30,23,17.065,17.065,17.05,17.05,5
20170501|2017-05-23 08:00,23,17.225,17.23,17.22,17.23,6
20170501|2017-05-23 08:30,23,17.22,17.22,17.22,17.22,4
20170501|2017-05-23 09:00,23,17.195,17.195,17.17,17.19,5
20170501|2017-05-23 09:30,23,17.17,17.22,17.17,17.22,20
20170501|2017-05-23 10:00,23,17.16,17.185,17.16,17.185,4
20170501|2017-05-23 13:30,23,17.06,17.06,17.06,17.06,2
20170501|2017-05-23 14:00,23,17.01,17.01,17.01,17.01,1
20170501|2017-05-23 15:00,23,17.02,17.02,17.02,17.02,3
20170501|2017-05-23 20:30,24,16.99,16.99,16.99,16.99,1
20170501|2017-05-24 09:00,24,17.07,17.07,17.065,17.065,4
20170501|2017-05-24 09:30,24,17.03,17.035,17.03,17.035,3
20170501|2017-05-24 10:30,24,17.03,17.03,17.03,17.03,1
20170501|2017-05-24 12:00,24,17.07,17.07,17.07,17.07,1
20170501|2017-05-24 13:00,24,17.03,17.075,17.03,17.075,2
20170501|2017-05-24 22:30,25,17.165,17.165,17.165,17.165,2
20170501|2017-05-25 01:30,25,17.185,17.185,17.185,17.185,1
20170501|2017-05-25 07:00,25,17.15,17.15,17.15,17.15,1
20170501|2017-05-25 08:00,25,17.165,17.165,17.165,17.165,1
20170501|2017-05-25 08:30,25,17.19,17.19,17.19,17.19,1
20170501|2017-05-25 18:30,26,17.105,17.105,17.1,17.1,3
20170501|2017-05-25 23:30,26,17.155,17.155,17.155,17.155,2
20170501|2017-05-26 01:30,26,17.17,17.17,17.17,17.17,3
20170501|2017-05-26 02:00,26,17.19,17.19,17.19,17.19,1
20170501|2017-05-26 08:00,26,17.3,17.31,17.3,17.31,5
20170501|2017-05-26 09:30,26,17.28,17.28,17.28,17.28,4
20170501|2017-05-26 11:00,26,17.27,17.275,17.27,17.275,4
20170501|2017-05-26 12:00,26,17.265,17.265,17.265,17.265,2
20170601|2017-04-03 13:30,3,18.24,18.24,18.24,18.24,6
20170601|2017-04-03 14:00,3,18.25,18.25,18.25,18.25,2
20170601|2017-04-04 06:00,4,18.41,18.41,18.405,18.405,2
20170601|2017-04-04 07:30,4,18.41,18.41,18.41,18.41,4
20170601|2017-04-04 09:00,4,18.34,18.34,18.34,18.34,2
20170601|2017-04-04 11:30,4,18.32,18.32,18.32,18.32,2
20170601|2017-04-04 20:00,5,18.275,18.275,18.26,18.27,12
20170601|2017-04-05 02:00,5,18.315,18.32,18.315,18.32,2
20170601|2017-04-05 09:00,5,18.225,18.225,18.225,18.225,1
20170601|2017-04-05 10:30,5,18.235,18.235,18.235,18.235,5
20170601|2017-04-05 12:30,5,18.225,18.225,18.225,18.225,1
20170601|2017-04-05 13:00,5,18.245,18.245,18.245,18.245,5
20170601|2017-04-05 14:30,5,18.345,18.35,18.345,18.35,4
20170601|2017-04-05 18:00,6,18.335,18.335,18.335,18.335,1
20170601|2017-04-06 08:00,6,18.23,18.23,18.23,18.23,2
20170601|2017-04-06 10:00,6,18.25,18.25,18.25,18.25,1
20170601|2017-04-06 20:00,7,18.31,18.31,18.31,18.31,2
20170601|2017-04-06 20:30,7,18.415,18.415,18.41,18.41,3
20170601|2017-04-07 01:30,7,18.455,18.465,18.455,18.465,15
20170601|2017-04-07 06:30,7,18.37,18.37,18.37,18.37,1
20170601|2017-04-07 07:00,7,18.35,18.35,18.35,18.35,1
20170601|2017-04-07 07:30,7,18.445,18.475,18.44,18.445,15
20170601|2017-04-07 09:00,7,18.395,18.395,18.395,18.395,2
20170601|2017-04-07 10:30,7,18.375,18.375,18.37,18.37,8
20170601|2017-04-07 12:00,7,18.25,18.25,17.965,18.03,11
20170601|2017-04-07 13:00,7,18.01,18.01,18.01,18.01,1
20170601|2017-04-07 14:00,7,18.045,18.05,18.045,18.05,4
20170601|2017-04-09 19:30,10,18.005,18.005,18.005,18.005,1
20170601|2017-04-10 08:30,10,17.87,17.87,17.8,17.8,20
20170601|2017-04-11 04:30,11,17.95,17.95,17.95,17.95,5
20170601|2017-04-11 06:30,11,17.95,17.95,17.95,17.95,3
20170601|2017-04-11 08:00,11,18.045,18.1,18.045,18.1,13
20170601|2017-04-11 09:00,11,18.175,18.215,18.175,18.215,40
20170601|2017-04-11 09:30,11,18.205,18.205,18.205,18.205,25
20170601|2017-04-11 10:00,11,18.32,18.32,18.32,18.32,1
20170601|2017-04-11 12:30,11,18.32,18.32,18.32,18.32,8
20170601|2017-04-11 13:30,11,18.325,18.325,18.32,18.325,70
20170601|2017-04-11 15:30,11,18.34,18.35,18.32,18.35,121
20170601|2017-04-11 18:30,12,18.4,18.4,18.4,18.4,1
20170601|2017-04-11 19:00,12,18.4,18.4,18.38,18.38,2
20170601|2017-04-11 20:00,12,18.405,18.45,18.4,18.4,3
20170601|2017-04-12 02:00,12,18.35,18.35,18.35,18.35,6
20170601|2017-04-12 07:30,12,18.37,18.37,18.37,18.37,1
20170601|2017-04-12 08:00,12,18.355,18.355,18.355,18.355,1
20170601|2017-04-12 08:30,12,18.355,18.37,18.35,18.37,25
20170601|2017-04-12 09:30,12,18.375,18.375,18.375,18.375,20
20170601|2017-04-12 10:00,12,18.375,18.38,18.365,18.365,28
20170601|2017-04-12 10:30,12,18.385,18.385,18.35,18.35,20
20170601|2017-04-12 11:00,12,18.34,18.34,18.3,18.3,23
20170601|2017-04-12 13:30,12,18.33,18.33,18.33,18.33,1
20170601|2017-04-12 14:00,12,18.45,18.45,18.45,18.45,1
20170601|2017-04-12 15:00,12,18.5,18.5,18.5,18.5,1
20170601|2017-04-12 15:30,12,18.55,18.6,18.55,18.6,2
20170601|2017-04-12 19:00,13,18.555,18.555,18.555,18.555,1
20170601|2017-04-12 20:30,13,18.58,18.58,18.58,18.58,1
20170601|2017-04-12 21:00,13,18.56,18.56,18.56,18.56,4
20170601|2017-04-13 00:30,13,18.525,18.525,18.525,18.525,1
20170601|2017-04-13 05:00,13,18.615,18.615,18.615,18.615,1
20170601|2017-04-13 05:30,13,18.595,18.595,18.595,18.595,2
20170601|2017-04-13 07:30,13,18.6,18.605,18.6,18.605,2
20170601|2017-04-13 08:00,13,18.62,18.62,18.605,18.605,6
20170601|2017-04-13 08:30,13,18.51,18.51,18.48,18.48,2
20170601|2017-04-13 09:00,13,18.505,18.51,18.505,18.51,4
20170601|2017-04-13 09:30,13,18.555,18.555,18.555,18.555,5
20170601|2017-04-13 13:00,13,18.565,18.57,18.565,18.57,10
20170601|2017-04-13 15:30,13,18.55,18.55,18.55,18.55,15
20170601|2017-04-16 17:00,17,18.65,18.685,18.62,18.63,6
20170601|2017-04-16 17:30,17,18.64,18.64,18.64,18.64,1
20170601|2017-04-16 19:00,17,18.645,18.645,18.645,18.645,1
20170601|2017-04-16 21:00,17,18.64,18.64,18.64,18.64,13
20170601|2017-04-16 23:00,17,18.62,18.625,18.62,18.625,3
20170601|2017-04-16 23:30,17,18.635,18.635,18.635,18.635,1
20170601|2017-04-17 00:30,17,18.58,18.58,18.58,18.58,1
20170601|2017-04-17 02:00,17,18.635,18.635,18.635,18.635,2
20170601|2017-04-17 04:00,17,18.62,18.62,18.62,18.62,1
20170601|2017-04-17 06:30,17,18.575,18.575,18.575,18.575,1
20170601|2017-04-17 07:30,17,18.59,18.59,18.55,18.55,2
20170601|2017-04-17 08:00,17,18.54,18.54,18.54,18.54,7
20170601|2017-04-17 08:30,17,18.585,18.585,18.585,18.585,1
20170601|2017-04-17 09:30,17,18.59,18.59,18.59,18.59,1
20170601|2017-04-17 10:00,17,18.565,18.57,18.55,18.55,41
20170601|2017-04-17 14:00,17,18.42,18.42,18.42,18.42,1
20170601|2017-04-17 14:30,17,18.435,18.435,18.435,18.435,1
20170601|2017-04-17 20:00,18,18.455,18.455,18.455,18.455,1
20170601|2017-04-17 22:00,18,18.415,18.415,18.415,18.415,5
20170601|2017-04-18 04:30,18,18.45,18.45,18.45,18.45,3
20170601|2017-04-18 05:30,18,18.44,18.44,18.44,18.44,3
20170601|2017-04-18 06:00,18,18.435,18.435,18.435,18.435,5
20170601|2017-04-18 07:00,18,18.43,18.43,18.43,18.43,1
20170601|2017-04-18 07:30,18,18.39,18.39,18.39,18.39,5
20170601|2017-04-18 08:30,18,18.3,18.3,18.2,18.2,60
20170601|2017-04-18 09:00,18,18.14,18.17,18.14,18.17,4
20170601|2017-04-18 10:30,18,18.275,18.275,18.275,18.275,2
20170601|2017-04-18 11:30,18,18.24,18.25,18.24,18.25,20
20170601|2017-04-18 12:30,18,18.365,18.365,18.365,18.365,1
20170601|2017-04-18 21:00,19,18.27,18.275,18.265,18.275,13
20170601|2017-04-18 23:30,19,18.28,18.28,18.28,18.28,1
20170601|2017-04-19 02:30,19,18.24,18.24,18.24,18.24,1
20170601|2017-04-19 04:00,19,18.2,18.2,18.2,18.2,1
20170601|2017-04-19 07:00,19,18.28,18.28,18.28,18.28,6
20170601|2017-04-19 07:30,19,18.28,18.28,18.28,18.28,1
20170601|2017-04-19 08:00,19,18.265,18.27,18.265,18.27,2
20170601|2017-04-19 08:30,19,18.265,18.27,18.15,18.15,5
20170601|2017-04-19 09:00,19,18.235,18.235,18.19,18.19,6
20170601|2017-04-19 10:00,19,18.21,18.21,18.21,18.21,2
20170601|2017-04-19 10:30,19,18.185,18.185,18.165,18.165,6
20170601|2017-04-19 11:00,19,18.16,18.23,18.16,18.225,5
20170601|2017-04-19 11:30,19,18.235,18.25,18.235,18.24,7
20170601|2017-04-19 12:00,19,18.21,18.21,18.21,18.21,1
20170601|2017-04-19 12:30,19,18.21,18.21,18.21,18.21,4
20170601|2017-04-19 13:00,19,18.21,18.21,18.21,18.21,2
20170601|2017-04-19 13:30,19,18.205,18.205,18.205,18.205,1
20170601|2017-04-19 14:00,19,18.18,18.18,18.18,18.18,1
20170601|2017-04-19 14:30,19,18.18,18.18,18.17,18.17,16
20170601|2017-04-19 15:00,19,18.185,18.185,18.185,18.185,1
20170601|2017-04-19 18:00,20,18.21,18.21,18.21,18.21,5
20170601|2017-04-19 18:30,20,18.225,18.225,18.225,18.225,1
20170601|2017-04-19 19:30,20,18.21,18.21,18.21,18.21,2
20170601|2017-04-19 21:00,20,18.19,18.19,18.19,18.19,1
20170601|2017-04-19 23:00,20,18.175,18.175,18.17,18.17,2
20170601|2017-04-20 02:00,20,18.235,18.255,18.235,18.255,2
20170601|2017-04-20 03:30,20,18.21,18.21,18.205,18.205,3
20170601|2017-04-20 04:00,20,18.2,18.2,18.195,18.195,4
20170601|2017-04-20 04:30,20,18.215,18.22,18.215,18.22,5
20170601|2017-04-20 05:00,20,18.2,18.205,18.2,18.205,6
20170601|2017-04-20 05:30,20,18.205,18.205,18.2,18.2,2
20170601|2017-04-20 06:00,20,18.22,18.22,18.22,18.22,1
20170601|2017-04-20 07:00,20,18.215,18.215,18.215,18.215,1
20170601|2017-04-20 08:00,20,18.12,18.135,18.04,18.09,65
20170601|2017-04-20 08:30,20,18.11,18.11,18.06,18.11,14
20170601|2017-04-20 09:00,20,18.075,18.085,18.075,18.075,8
20170601|2017-04-20 09:30,20,18.07,18.075,18.07,18.07,11
20170601|2017-04-20 10:00,20,18.07,18.07,18.07,18.07,1
20170601|2017-04-20 10:30,20,18.055,18.055,17.93,17.93,21
20170601|2017-04-20 11:00,20,17.92,17.965,17.91,17.96,17
20170601|2017-04-20 11:30,20,17.99,18,17.99,18,2
20170601|2017-04-20 12:00,20,18.01,18.01,18.01,18.01,2
20170601|2017-04-20 13:00,20,18.03,18.03,18.03,18.03,6
20170601|2017-04-20 14:30,20,18.03,18.03,18.03,18.03,5
20170601|2017-04-20 15:00,20,18.025,18.025,18.025,18.025,1
20170601|2017-04-20 17:30,21,18.04,18.04,18.04,18.04,3
20170601|2017-04-20 20:30,21,18.01,18.01,18.01,18.01,1
20170601|2017-04-20 21:30,21,17.99,17.99,17.99,17.99,3
20170601|2017-04-20 22:00,21,17.99,17.99,17.985,17.985,3
20170601|2017-04-21 01:30,21,17.985,17.985,17.985,17.985,5
20170601|2017-04-21 04:30,21,17.97,17.97,17.95,17.95,12
20170601|2017-04-21 05:00,21,17.97,17.97,17.97,17.97,4
20170601|2017-04-21 07:00,21,17.975,17.975,17.96,17.965,15
20170601|2017-04-21 07:30,21,17.95,17.96,17.925,17.925,18
20170601|2017-04-21 08:00,21,17.905,17.95,17.905,17.95,5
20170601|2017-04-21 08:30,21,17.89,17.89,17.885,17.89,6
20170601|2017-04-21 09:00,21,17.875,17.875,17.855,17.855,9
20170601|2017-04-21 09:30,21,17.86,17.885,17.86,17.875,19
20170601|2017-04-21 10:00,21,17.88,17.93,17.88,17.9,29
20170601|2017-04-21 10:30,21,17.89,17.895,17.855,17.855,54
20170601|2017-04-21 11:00,21,17.915,17.935,17.915,17.935,4
20170601|2017-04-21 11:30,21,17.935,17.935,17.93,17.93,2
20170601|2017-04-21 12:00,21,17.925,17.925,17.915,17.915,5
20170601|2017-04-21 12:30,21,17.935,17.935,17.915,17.915,5
20170601|2017-04-21 14:00,21,17.935,17.935,17.935,17.935,1
20170601|2017-04-21 14:30,21,17.93,17.93,17.93,17.93,3
20170601|2017-04-21 15:00,21,17.96,17.96,17.96,17.96,1
20170601|2017-04-23 17:00,24,17.76,17.76,17.6,17.71,48
20170601|2017-04-23 17:30,24,17.73,17.73,17.715,17.715,11
20170601|2017-04-23 18:00,24,17.78,17.83,17.78,17.83,22
20170601|2017-04-23 18:30,24,17.805,17.805,17.805,17.805,1
20170601|2017-04-23 19:00,24,17.845,17.895,17.845,17.89,22
20170601|2017-04-23 20:00,24,17.88,17.88,17.875,17.875,20
20170601|2017-04-23 23:30,24,17.835,17.835,17.835,17.835,5
20170601|2017-04-24 00:00,24,17.84,17.84,17.84,17.84,3
20170601|2017-04-24 01:00,24,17.805,17.81,17.79,17.8,12
20170601|2017-04-24 01:30,24,17.8,17.815,17.8,17.815,3
20170601|2017-04-24 02:00,24,17.83,17.83,17.83,17.83,2
20170601|2017-04-24 02:30,24,17.85,17.85,17.845,17.845,4
20170601|2017-04-24 03:00,24,17.81,17.81,17.8,17.81,12
20170601|2017-04-24 03:30,24,17.835,17.835,17.835,17.835,2
20170601|2017-04-24 04:00,24,17.84,17.85,17.84,17.85,5
20170601|2017-04-24 04:30,24,17.81,17.81,17.81,17.81,1
20170601|2017-04-24 05:00,24,17.825,17.825,17.825,17.825,2
20170601|2017-04-24 05:30,24,17.83,17.83,17.82,17.825,30
20170601|2017-04-24 06:00,24,17.825,17.825,17.825,17.825,2
20170601|2017-04-24 06:30,24,17.795,17.81,17.795,17.805,11
20170601|2017-04-24 07:00,24,17.79,17.815,17.78,17.815,6
20170601|2017-04-24 07:30,24,17.835,17.845,17.81,17.81,12
20170601|2017-04-24 08:00,24,17.805,17.83,17.79,17.79,21
20170601|2017-04-24 08:30,24,17.78,17.78,17.73,17.75,20
20170601|2017-04-24 09:00,24,17.755,17.8,17.75,17.8,18
20170601|2017-04-24 09:30,24,17.82,17.82,17.79,17.805,14
20170601|2017-04-24 10:00,24,17.785,17.86,17.785,17.86,26
20170601|2017-04-24 11:30,24,17.91,17.91,17.91,17.91,1
20170601|2017-04-24 12:00,24,17.88,17.9,17.88,17.9,6
20170601|2017-04-24 12:30,24,17.88,17.89,17.88,17.89,8
20170601|2017-04-24 13:00,24,17.9,17.9,17.865,17.865,4
20170601|2017-04-24 14:00,24,17.9,17.9,17.9,17.9,2
20170601|2017-04-24 14:30,24,17.925,17.94,17.925,17.94,2
20170601|2017-04-24 15:00,24,17.94,17.94,17.94,17.94,1
20170601|2017-04-24 15:30,24,17.93,17.93,17.93,17.93,1
20170601|2017-04-24 17:00,25,17.915,17.92,17.915,17.92,12
20170601|2017-04-24 17:30,25,17.895,17.895,17.895,17.895,12
20170601|2017-04-24 18:00,25,17.9,17.93,17.9,17.93,5
20170601|2017-04-24 18:30,25,17.935,18,17.935,17.975,9
20170601|2017-04-24 21:00,25,17.91,17.91,17.91,17.91,1
20170601|2017-04-24 23:00,25,17.925,17.925,17.92,17.92,2
20170601|2017-04-24 23:30,25,17.92,17.92,17.92,17.92,2
20170601|2017-04-25 00:00,25,17.9,17.9,17.89,17.89,3
20170601|2017-04-25 00:30,25,17.89,17.89,17.88,17.88,2
20170601|2017-04-25 01:00,25,17.875,17.875,17.87,17.87,4
20170601|2017-04-25 04:00,25,17.835,17.845,17.835,17.845,2
20170601|2017-04-25 04:30,25,17.84,17.85,17.84,17.85,2
20170601|2017-04-25 05:00,25,17.855,17.855,17.855,17.855,3
20170601|2017-04-25 06:30,25,17.825,17.825,17.825,17.825,2
20170601|2017-04-25 07:00,25,17.795,17.795,17.795,17.795,3
20170601|2017-04-25 07:30,25,17.8,17.8,17.7,17.7,25
20170601|2017-04-25 08:00,25,17.7,17.7,17.665,17.675,12
20170601|2017-04-25 08:30,25,17.69,17.73,17.69,17.69,181
20170601|2017-04-25 09:00,25,17.69,17.73,17.67,17.71,26
20170601|2017-04-25 09:30,25,17.72,17.72,17.68,17.68,4
20170601|2017-04-25 10:00,25,17.69,17.7,17.685,17.7,14
20170601|2017-04-25 11:00,25,17.625,17.635,17.555,17.555,8
20170601|2017-04-25 11:30,25,17.61,17.62,17.61,17.61,3
20170601|2017-04-25 12:00,25,17.62,17.625,17.615,17.615,4
20170601|2017-04-25 12:30,25,17.6,17.6,17.6,17.6,2
20170601|2017-04-25 13:00,25,17.6,17.6,17.6,17.6,1
20170601|2017-04-25 13:30,25,17.605,17.615,17.605,17.615,3
20170601|2017-04-25 14:00,25,17.61,17.61,17.61,17.61,20
20170601|2017-04-25 14:30,25,17.605,17.605,17.605,17.605,10
20170601|2017-04-25 15:00,25,17.635,17.635,17.635,17.635,1
20170601|2017-04-25 15:30,25,17.6,17.6,17.6,17.6,10
20170601|2017-04-25 17:00,26,17.6,17.6,17.6,17.6,1
20170601|2017-04-25 17:30,26,17.605,17.605,17.605,17.605,1
20170601|2017-04-25 18:00,26,17.61,17.62,17.61,17.62,6
20170601|2017-04-25 19:00,26,17.62,17.62,17.62,17.62,1
20170601|2017-04-25 19:30,26,17.61,17.61,17.61,17.61,1
20170601|2017-04-25 20:00,26,17.63,17.64,17.63,17.64,6
20170601|2017-04-25 20:30,26,17.635,17.635,17.635,17.635,1
20170601|2017-04-25 21:00,26,17.62,17.62,17.62,17.62,1
20170601|2017-04-25 21:30,26,17.625,17.625,17.625,17.625,4
20170601|2017-04-25 23:30,26,17.625,17.625,17.625,17.625,2
20170601|2017-04-26 00:00,26,17.625,17.625,17.62,17.62,3
20170601|2017-04-26 00:30,26,17.6,17.6,17.6,17.6,2
20170601|2017-04-26 01:30,26,17.585,17.585,17.585,17.585,1
20170601|2017-04-26 02:00,26,17.55,17.56,17.54,17.54,11
20170601|2017-04-26 02:30,26,17.56,17.57,17.56,17.57,10
20170601|2017-04-26 03:00,26,17.58,17.58,17.58,17.58,1
20170601|2017-04-26 03:30,26,17.6,17.6,17.6,17.6,1
20170601|2017-04-26 04:00,26,17.6,17.615,17.6,17.615,7
20170601|2017-04-26 04:30,26,17.61,17.61,17.61,17.61,1
20170601|2017-04-26 05:00,26,17.605,17.605,17.605,17.605,1
20170601|2017-04-26 06:00,26,17.62,17.62,17.62,17.62,1
20170601|2017-04-26 06:30,26,17.605,17.605,17.605,17.605,1
20170601|2017-04-26 07:00,26,17.54,17.55,17.54,17.55,7
20170601|2017-04-26 07:30,26,17.52,17.57,17.49,17.54,34
20170601|2017-04-26 08:00,26,17.535,17.57,17.5,17.515,23
20170601|2017-04-26 08:30,26,17.51,17.51,17.48,17.51,6
20170601|2017-04-26 09:00,26,17.495,17.495,17.465,17.485,12
20170601|2017-04-26 09:30,26,17.5,17.515,17.5,17.5,15
20170601|2017-04-26 10:00,26,17.47,17.475,17.44,17.44,23
20170601|2017-04-26 10:30,26,17.45,17.49,17.44,17.445,39
20170601|2017-04-26 11:00,26,17.45,17.465,17.435,17.465,13
20170601|2017-04-26 11:30,26,17.44,17.44,17.415,17.415,3
20170601|2017-04-26 12:00,26,17.4,17.41,17.37,17.37,17
20170601|2017-04-26 12:30,26,17.375,17.45,17.335,17.445,79
20170601|2017-04-26 13:00,26,17.45,17.49,17.445,17.485,15
20170601|2017-04-26 13:30,26,17.44,17.44,17.435,17.435,2
20170601|2017-04-26 14:00,26,17.45,17.46,17.45,17.46,7
20170601|2017-04-26 14:30,26,17.51,17.515,17.5,17.5,10
20170601|2017-04-26 15:00,26,17.505,17.51,17.505,17.51,4
20170601|2017-04-26 15:30,26,17.52,17.52,17.5,17.5,6
20170601|2017-04-26 17:00,27,17.495,17.495,17.495,17.495,1
20170601|2017-04-26 18:00,27,17.47,17.47,17.435,17.435,2
20170601|2017-04-26 18:30,27,17.455,17.455,17.445,17.445,5
20170601|2017-04-26 19:00,27,17.455,17.455,17.455,17.455,1
20170601|2017-04-26 19:30,27,17.44,17.44,17.44,17.44,12
20170601|2017-04-26 20:00,27,17.44,17.445,17.44,17.445,3
20170601|2017-04-26 20:30,27,17.445,17.45,17.44,17.45,3
20170601|2017-04-26 21:00,27,17.445,17.465,17.445,17.465,3
20170601|2017-04-26 21:30,27,17.475,17.475,17.475,17.475,1
20170601|2017-04-26 22:00,27,17.475,17.475,17.465,17.47,3
20170601|2017-04-26 22:30,27,17.49,17.49,17.49,17.49,1
20170601|2017-04-26 23:00,27,17.485,17.485,17.485,17.485,3
20170601|2017-04-27 00:30,27,17.485,17.485,17.485,17.485,2
20170601|2017-04-27 01:00,27,17.455,17.455,17.44,17.44,5
20170601|2017-04-27 01:30,27,17.435,17.435,17.435,17.435,6
20170601|2017-04-27 02:00,27,17.445,17.445,17.445,17.445,1
20170601|2017-04-27 05:00,27,17.44,17.44,17.44,17.44,10
20170601|2017-04-27 05:30,27,17.435,17.435,17.435,17.435,1
20170601|2017-04-27 06:00,27,17.445,17.445,17.445,17.445,1
20170601|2017-04-27 06:30,27,17.46,17.46,17.42,17.42,5
20170601|2017-04-27 07:00,27,17.39,17.4,17.385,17.395,7
20170601|2017-04-27 07:30,27,17.395,17.42,17.395,17.4,5
20170601|2017-04-27 08:30,27,17.385,17.385,17.3,17.315,46
20170601|2017-04-27 09:00,27,17.31,17.315,17.27,17.285,21
20170601|2017-04-27 09:30,27,17.285,17.335,17.27,17.315,42
20170601|2017-04-27 10:00,27,17.315,17.315,17.29,17.29,13
20170601|2017-04-27 10:30,27,17.29,17.325,17.29,17.315,19
20170601|2017-04-27 11:00,27,17.325,17.345,17.325,17.34,6
20170601|2017-04-27 11:30,27,17.35,17.35,17.33,17.33,7
20170601|2017-04-27 12:00,27,17.35,17.37,17.305,17.305,9
20170601|2017-04-27 12:30,27,17.315,17.315,17.315,17.315,2
20170601|2017-04-27 13:00,27,17.315,17.325,17.315,17.325,11
20170601|2017-04-27 13:30,27,17.315,17.32,17.305,17.305,15
20170601|2017-04-27 14:00,27,17.315,17.315,17.315,17.315,2
20170601|2017-04-27 14:30,27,17.3,17.3,17.28,17.28,2
20170601|2017-04-27 15:30,27,17.27,17.27,17.24,17.255,19
20170601|2017-04-27 17:00,28,17.255,17.275,17.255,17.265,3
20170601|2017-04-27 22:00,28,17.31,17.31,17.31,17.31,1
20170601|2017-04-27 23:00,28,17.32,17.32,17.32,17.32,2
20170601|2017-04-28 01:00,28,17.32,17.35,17.32,17.35,5
20170601|2017-04-28 01:30,28,17.345,17.35,17.34,17.35,3
20170601|2017-04-28 03:30,28,17.385,17.385,17.385,17.385,1
20170601|2017-04-28 04:00,28,17.38,17.38,17.38,17.38,2
20170601|2017-04-28 04:30,28,17.38,17.385,17.38,17.385,5
20170601|2017-04-28 07:00,28,17.345,17.35,17.345,17.35,6
20170601|2017-04-28 07:30,28,17.3,17.335,17.28,17.28,12
20170601|2017-04-28 08:00,28,17.27,17.27,17.235,17.25,16
20170601|2017-04-28 08:30,28,17.19,17.22,17.19,17.2,18
20170601|2017-04-28 09:00,28,17.2,17.2,17.18,17.18,3
20170601|2017-04-28 09:30,28,17.195,17.205,17.195,17.205,2
20170601|2017-04-28 10:00,28,17.26,17.26,17.22,17.22,3
20170601|2017-04-28 10:30,28,17.225,17.225,17.225,17.225,3
20170601|2017-04-28 11:00,28,17.205,17.22,17.205,17.22,3
20170601|2017-04-28 11:30,28,17.235,17.29,17.235,17.285,10
20170601|2017-04-28 12:00,28,17.275,17.275,17.255,17.255,6
20170601|2017-04-28 12:30,28,17.24,17.24,17.23,17.23,9
20170601|2017-04-28 13:00,28,17.245,17.245,17.235,17.24,10
20170601|2017-04-28 13:30,28,17.24,17.24,17.235,17.235,6
20170601|2017-04-28 14:00,28,17.225,17.225,17.225,17.225,1
20170601|2017-04-28 14:30,28,17.225,17.225,17.21,17.21,3
20170601|2017-04-28 15:00,28,17.215,17.225,17.215,17.225,4
20170601|2017-04-28 15:30,28,17.205,17.205,17.205,17.205,2
20170601|2017-04-30 17:00,1,17.22,17.24,17.21,17.24,5
20170601|2017-04-30 18:00,1,17.25,17.25,17.25,17.25,1
20170601|2017-04-30 18:30,1,17.255,17.255,17.255,17.255,1
20170601|2017-04-30 19:00,1,17.245,17.245,17.24,17.24,24
20170601|2017-04-30 19:30,1,17.23,17.23,17.225,17.225,6
20170601|2017-04-30 20:00,1,17.185,17.185,17.125,17.125,18
20170601|2017-04-30 20:30,1,17.15,17.15,17.125,17.125,5
20170601|2017-04-30 21:00,1,17.11,17.11,17.11,17.11,1
20170601|2017-04-30 22:00,1,17.11,17.12,17.105,17.115,17
20170601|2017-04-30 22:30,1,17.115,17.115,17.105,17.11,16
20170601|2017-05-01 00:30,1,17.115,17.115,17.105,17.105,5
20170601|2017-05-01 01:00,1,17.1,17.1,17.1,17.1,4
20170601|2017-05-01 01:30,1,17.095,17.1,17.095,17.095,14
20170601|2017-05-01 02:00,1,17.09,17.09,17.09,17.09,3
20170601|2017-05-01 02:30,1,17.125,17.125,17.125,17.125,3
20170601|2017-05-01 03:00,1,17.11,17.11,17.11,17.11,1
20170601|2017-05-01 04:30,1,17.11,17.11,17.11,17.11,1
20170601|2017-05-01 05:00,1,17.1,17.1,17.095,17.095,2
20170601|2017-05-01 07:00,1,17.12,17.145,17.12,17.145,4
20170601|2017-05-01 07:30,1,17.15,17.16,17.145,17.16,3
20170601|2017-05-01 08:00,1,17.145,17.145,17.105,17.105,5
20170601|2017-05-01 08:30,1,17.14,17.15,17.14,17.15,2
20170601|2017-05-01 09:00,1,17.145,17.15,17.125,17.15,11
20170601|2017-05-01 09:30,1,17.1,17.12,17.03,17.045,32
20170601|2017-05-01 10:00,1,17.025,17.035,17,17.035,25
20170601|2017-05-01 10:30,1,17.055,17.06,17,17.025,67
20170601|2017-05-01 11:00,1,17.015,17.015,16.94,16.94,25
20170601|2017-05-01 11:30,1,16.94,16.94,16.875,16.9,17
20170601|2017-05-01 12:00,1,16.88,16.88,16.8,16.805,36
20170601|2017-05-01 12:30,1,16.835,16.835,16.83,16.83,3
20170601|2017-05-01 13:00,1,16.85,16.885,16.845,16.885,7
20170601|2017-05-01 14:00,1,16.875,16.915,16.875,16.915,4
20170601|2017-05-01 14:30,1,16.905,16.905,16.88,16.895,15
20170601|2017-05-01 15:00,1,16.895,16.9,16.895,16.895,20
20170601|2017-05-01 15:30,1,16.88,16.88,16.86,16.86,30
20170601|2017-05-01 19:00,2,16.885,16.885,16.885,16.885,1
20170601|2017-05-01 22:00,2,16.915,16.915,16.915,16.915,12
20170601|2017-05-01 22:30,2,16.92,16.92,16.92,16.92,1
20170601|2017-05-01 23:00,2,16.895,16.895,16.895,16.895,2
20170601|2017-05-01 23:30,2,16.905,16.925,16.905,16.925,2
20170601|2017-05-02 00:00,2,16.91,16.91,16.91,16.91,1
20170601|2017-05-02 02:00,2,16.94,16.945,16.935,16.935,20
20170601|2017-05-02 03:00,2,16.95,16.95,16.95,16.95,1
20170601|2017-05-02 03:30,2,16.98,16.98,16.98,16.98,1
20170601|2017-05-02 04:00,2,16.965,16.965,16.965,16.965,1
20170601|2017-05-02 05:00,2,16.96,16.96,16.95,16.95,23
20170601|2017-05-02 07:00,2,16.89,16.89,16.86,16.86,2
20170601|2017-05-02 07:30,2,16.85,16.85,16.82,16.82,20
20170601|2017-05-02 08:00,2,16.86,16.86,16.86,16.86,9
20170601|2017-05-02 08:30,2,16.845,16.845,16.845,16.845,1
20170601|2017-05-02 09:00,2,16.865,16.865,16.835,16.835,11
20170601|2017-05-02 09:30,2,16.795,16.795,16.78,16.785,61
20170601|2017-05-02 10:00,2,16.775,16.8,16.775,16.78,57
20170601|2017-05-02 10:30,2,16.81,16.82,16.81,16.82,5
20170601|2017-05-02 11:00,2,16.825,16.825,16.8,16.805,13
20170601|2017-05-02 12:30,2,16.79,16.79,16.79,16.79,18
20170601|2017-05-02 13:30,2,16.785,16.79,16.785,16.79,4
20170601|2017-05-02 14:30,2,16.81,16.81,16.81,16.81,2
20170601|2017-05-02 15:00,2,16.805,16.805,16.805,16.805,2
20170601|2017-05-02 15:30,2,16.81,16.81,16.81,16.81,2
20170601|2017-05-02 17:30,3,16.83,16.83,16.83,16.83,3
20170601|2017-05-02 20:30,3,16.85,16.85,16.85,16.85,1
20170601|2017-05-02 22:00,3,16.855,16.855,16.855,16.855,1
20170601|2017-05-02 22:30,3,16.85,16.85,16.85,16.85,1
20170601|2017-05-03 01:00,3,16.825,16.825,16.825,16.825,1
20170601|2017-05-03 01:30,3,16.835,16.835,16.83,16.83,2
20170601|2017-05-03 02:00,3,16.83,16.83,16.83,16.83,1
20170601|2017-05-03 02:30,3,16.77,16.77,16.74,16.74,3
20170601|2017-05-03 03:00,3,16.75,16.75,16.75,16.75,1
20170601|2017-05-03 04:00,3,16.78,16.78,16.78,16.78,4
20170601|2017-05-03 05:00,3,16.785,16.785,16.785,16.785,1
20170601|2017-05-03 06:00,3,16.8,16.8,16.8,16.8,5
20170601|2017-05-03 06:30,3,16.78,16.78,16.78,16.78,10
20170601|2017-05-03 07:00,3,16.755,16.76,16.665,16.665,10
20170601|2017-05-03 07:30,3,16.7,16.72,16.665,16.72,20
20170601|2017-05-03 08:00,3,16.685,16.685,16.665,16.665,3
20170601|2017-05-03 08:30,3,16.66,16.66,16.6,16.6,23
20170601|2017-05-03 09:00,3,16.55,16.575,16.535,16.54,24
20170601|2017-05-03 09:30,3,16.54,16.56,16.54,16.56,5
20170601|2017-05-03 10:00,3,16.55,16.55,16.505,16.52,9
20170601|2017-05-03 10:30,3,16.515,16.525,16.515,16.525,3
20170601|2017-05-03 11:00,3,16.525,16.525,16.525,16.525,10
20170601|2017-05-03 11:30,3,16.55,16.555,16.55,16.555,3
20170601|2017-05-03 12:00,3,16.545,16.545,16.545,16.545,1
20170601|2017-05-03 12:30,3,16.54,16.6,16.54,16.595,15
20170601|2017-05-03 13:00,3,16.62,16.64,16.62,16.64,7
20170601|2017-05-03 13:30,3,16.57,16.57,16.57,16.57,1
20170601|2017-05-03 14:00,3,16.545,16.545,16.52,16.52,2
20170601|2017-05-03 14:30,3,16.525,16.525,16.5,16.5,26
20170601|2017-05-03 15:00,3,16.4,16.465,16.4,16.45,18
20170601|2017-05-03 19:30,4,16.49,16.49,16.49,16.49,1
20170601|2017-05-03 20:30,4,16.525,16.525,16.525,16.525,2
20170601|2017-05-03 21:30,4,16.545,16.545,16.545,16.545,1
20170601|2017-05-03 22:30,4,16.585,16.615,16.585,16.615,2
20170601|2017-05-04 00:00,4,16.55,16.55,16.55,16.55,1
20170601|2017-05-04 00:30,4,16.52,16.52,16.49,16.49,3
20170601|2017-05-04 01:00,4,16.505,16.505,16.505,16.505,1
20170601|2017-05-04 01:30,4,16.45,16.47,16.435,16.47,6
20170601|2017-05-04 02:00,4,16.45,16.45,16.45,16.45,1
20170601|2017-05-04 02:30,4,16.48,16.505,16.48,16.505,2
20170601|2017-05-04 03:00,4,16.505,16.505,16.505,16.505,1
20170601|2017-05-04 03:30,4,16.495,16.495,16.495,16.495,13
20170601|2017-05-04 04:00,4,16.495,16.495,16.495,16.495,1
20170601|2017-05-04 04:30,4,16.505,16.505,16.505,16.505,3
20170601|2017-05-04 05:30,4,16.475,16.475,16.475,16.475,6
20170601|2017-05-04 07:00,4,16.44,16.44,16.415,16.42,11
20170601|2017-05-04 07:30,4,16.4,16.4,16.35,16.37,18
20170601|2017-05-04 08:00,4,16.38,16.38,16.36,16.36,12
20170601|2017-05-04 08:30,4,16.305,16.305,16.195,16.245,40
20170601|2017-05-04 09:00,4,16.305,16.425,16.295,16.385,19
20170601|2017-05-04 09:30,4,16.36,16.36,16.3,16.305,17
20170601|2017-05-04 10:00,4,16.315,16.32,16.285,16.285,27
20170601|2017-05-04 10:30,4,16.265,16.265,16.265,16.265,2
20170601|2017-05-04 11:00,4,16.335,16.35,16.335,16.345,7
20170601|2017-05-04 12:00,4,16.29,16.29,16.285,16.285,2
20170601|2017-05-04 12:30,4,16.295,16.31,16.295,16.295,8
20170601|2017-05-04 13:00,4,16.295,16.295,16.285,16.285,7
20170601|2017-05-04 13:30,4,16.28,16.28,16.26,16.26,7
20170601|2017-05-04 14:30,4,16.285,16.295,16.275,16.28,5
20170601|2017-05-04 15:00,4,16.28,16.28,16.28,16.28,2
20170601|2017-05-04 19:00,5,16.36,16.36,16.36,16.36,12
20170601|2017-05-04 20:00,5,16.33,16.33,16.3,16.305,14
20170601|2017-05-04 22:00,5,16.3,16.3,16.275,16.275,4
20170601|2017-05-04 23:00,5,16.28,16.32,16.28,16.32,3
20170601|2017-05-04 23:30,5,16.33,16.33,16.33,16.33,1
20170601|2017-05-05 00:00,5,16.405,16.41,16.405,16.41,3
20170601|2017-05-05 00:30,5,16.475,16.475,16.41,16.41,5
20170601|2017-05-05 01:30,5,16.385,16.385,16.385,16.385,5
20170601|2017-05-05 02:00,5,16.385,16.405,16.385,16.405,3
20170601|2017-05-05 02:30,5,16.405,16.405,16.405,16.405,1
20170601|2017-05-05 03:00,5,16.465,16.465,16.44,16.44,7
20170601|2017-05-05 03:30,5,16.45,16.45,16.45,16.45,5
20170601|2017-05-05 04:30,5,16.46,16.46,16.46,16.46,6
20170601|2017-05-05 05:30,5,16.445,16.445,16.445,16.445,2
20170601|2017-05-05 06:00,5,16.375,16.375,16.28,16.315,22
20170601|2017-05-05 07:00,5,16.37,16.37,16.37,16.37,2
20170601|2017-05-05 07:30,5,16.32,16.35,16.32,16.32,3
20170601|2017-05-05 08:00,5,16.31,16.31,16.285,16.285,6
20170601|2017-05-05 08:30,5,16.25,16.25,16.24,16.245,3
20170601|2017-05-05 09:00,5,16.23,16.23,16.205,16.205,8
20170601|2017-05-05 10:00,5,16.22,16.22,16.22,16.22,3
20170601|2017-05-05 10:30,5,16.3,16.305,16.28,16.28,11
20170601|2017-05-05 12:30,5,16.285,16.285,16.28,16.28,16
20170601|2017-05-05 13:30,5,16.3,16.3,16.3,16.3,3
20170601|2017-05-05 14:00,5,16.315,16.315,16.315,16.315,1
20170601|2017-05-05 15:30,5,16.305,16.305,16.305,16.305,1
20170601|2017-05-07 17:00,8,16.28,16.34,16.28,16.34,4
20170601|2017-05-07 17:30,8,16.33,16.335,16.33,16.335,3
20170601|2017-05-07 18:00,8,16.395,16.395,16.395,16.395,2
20170601|2017-05-07 18:30,8,16.375,16.375,16.375,16.375,1
20170601|2017-05-07 20:00,8,16.38,16.38,16.375,16.375,14
20170601|2017-05-07 22:30,8,16.405,16.405,16.405,16.405,4
20170601|2017-05-08 00:30,8,16.38,16.38,16.38,16.38,2
20170601|2017-05-08 02:00,8,16.31,16.31,16.31,16.31,14
20170601|2017-05-08 04:00,8,16.29,16.29,16.275,16.275,4
20170601|2017-05-08 04:30,8,16.3,16.3,16.3,16.3,3
20170601|2017-05-08 05:00,8,16.36,16.36,16.36,16.36,3
20170601|2017-05-08 06:00,8,16.34,16.38,16.34,16.38,4
20170601|2017-05-08 08:00,8,16.26,16.27,16.26,16.27,2
20170601|2017-05-08 08:30,8,16.26,16.26,16.25,16.25,5
20170601|2017-05-08 09:00,8,16.27,16.27,16.26,16.26,4
20170601|2017-05-08 09:30,8,16.24,16.245,16.24,16.245,4
20170601|2017-05-08 10:00,8,16.25,16.25,16.25,16.25,1
20170601|2017-05-08 11:00,8,16.23,16.23,16.23,16.23,1
20170601|2017-05-08 13:00,8,16.24,16.25,16.24,16.25,2
20170601|2017-05-08 13:30,8,16.26,16.27,16.26,16.27,2
20170601|2017-05-08 14:00,8,16.26,16.26,16.26,16.26,1
20170601|2017-05-08 14:30,8,16.25,16.25,16.25,16.25,2
20170601|2017-05-08 15:00,8,16.23,16.23,16.23,16.23,1
20170601|2017-05-08 17:00,9,16.25,16.25,16.25,16.25,1
20170601|2017-05-08 17:30,9,16.255,16.255,16.255,16.255,2
20170601|2017-05-08 18:30,9,16.255,16.255,16.255,16.255,1
20170601|2017-05-09 00:30,9,16.245,16.245,16.245,16.245,1
20170601|2017-05-09 01:00,9,16.22,16.22,16.125,16.125,5
20170601|2017-05-09 01:30,9,16.195,16.195,16.195,16.195,1
20170601|2017-05-09 02:00,9,16.21,16.21,16.195,16.205,3
20170601|2017-05-09 02:30,9,16.2,16.2,16.2,16.2,5
20170601|2017-05-09 03:00,9,16.2,16.205,16.2,16.205,10
20170601|2017-05-09 06:30,9,16.15,16.15,16.15,16.15,1
20170601|2017-05-09 07:00,9,16.16,16.16,16.16,16.16,1
20170601|2017-05-09 07:30,9,16.155,16.155,16.155,16.155,2
20170601|2017-05-09 08:00,9,16.195,16.21,16.185,16.185,14
20170601|2017-05-09 08:30,9,16.15,16.15,16.11,16.13,12
20170601|2017-05-09 09:00,9,16.14,16.14,16.085,16.085,32
20170601|2017-05-09 09:30,9,16.115,16.125,16.1,16.125,8
20170601|2017-05-09 10:00,9,16.095,16.095,16.095,16.095,1
20170601|2017-05-09 11:00,9,16.105,16.11,16.105,16.11,2
20170601|2017-05-09 11:30,9,16.09,16.09,16.09,16.09,2
20170601|2017-05-09 12:00,9,16.06,16.06,16.03,16.03,8
20170601|2017-05-09 12:30,9,16.055,16.055,16.055,16.055,2
20170601|2017-05-09 13:00,9,16.085,16.085,16.085,16.085,1
20170601|2017-05-09 13:30,9,16.06,16.065,16.06,16.065,3
20170601|2017-05-09 14:30,9,16.075,16.125,16.075,16.115,12
20170601|2017-05-09 15:00,9,16.155,16.155,16.155,16.155,2
20170601|2017-05-09 17:00,10,16.165,16.165,16.165,16.165,5
20170601|2017-05-09 17:30,10,16.175,16.175,16.175,16.175,5
20170601|2017-05-09 19:30,10,16.18,16.18,16.18,16.18,1
20170601|2017-05-09 23:00,10,16.165,16.165,16.165,16.165,1
20170601|2017-05-10 03:00,10,16.17,16.19,16.17,16.19,28
20170601|2017-05-10 04:00,10,16.175,16.175,16.155,16.155,2
20170601|2017-05-10 04:30,10,16.155,16.155,16.155,16.155,1
20170601|2017-05-10 05:30,10,16.2,16.28,16.2,16.28,16
20170601|2017-05-10 06:00,10,16.26,16.295,16.235,16.27,10
20170601|2017-05-10 06:30,10,16.27,16.27,16.24,16.24,9
20170601|2017-05-10 07:00,10,16.24,16.24,16.17,16.17,4
20170601|2017-05-10 07:30,10,16.14,16.16,16.13,16.16,5
20170601|2017-05-10 08:00,10,16.215,16.255,16.215,16.225,21
20170601|2017-05-10 08:30,10,16.185,16.205,16.185,16.205,2
20170601|2017-05-10 09:00,10,16.215,16.215,16.18,16.18,8
20170601|2017-05-10 09:30,10,16.145,16.18,16.145,16.16,17
20170601|2017-05-10 10:00,10,16.16,16.165,16.16,16.165,3
20170601|2017-05-10 10:30,10,16.19,16.19,16.19,16.19,2
20170601|2017-05-10 11:00,10,16.195,16.195,16.195,16.195,1
20170601|2017-05-10 11:30,10,16.195,16.195,16.195,16.195,1
20170601|2017-05-10 12:00,10,16.17,16.175,16.17,16.175,2
20170601|2017-05-10 13:30,10,16.165,16.165,16.165,16.165,1
20170601|2017-05-10 14:00,10,16.19,16.19,16.19,16.19,5
20170601|2017-05-10 14:30,10,16.17,16.17,16.17,16.17,1
20170601|2017-05-10 20:00,11,16.175,16.175,16.175,16.175,2
20170601|2017-05-10 21:00,11,16.195,16.195,16.195,16.195,1
20170601|2017-05-10 21:30,11,16.2,16.2,16.195,16.195,2
20170601|2017-05-10 22:00,11,16.21,16.21,16.21,16.21,13
20170601|2017-05-10 23:30,11,16.19,16.19,16.19,16.19,2
20170601|2017-05-11 00:00,11,16.205,16.205,16.205,16.205,1
20170601|2017-05-11 00:30,11,16.22,16.22,16.22,16.22,1
20170601|2017-05-11 01:00,11,16.24,16.24,16.24,16.24,1
20170601|2017-05-11 02:30,11,16.235,16.25,16.235,16.25,14
20170601|2017-05-11 03:30,11,16.25,16.25,16.25,16.25,4
20170601|2017-05-11 04:00,11,16.275,16.285,16.275,16.275,5
20170601|2017-05-11 05:00,11,16.3,16.305,16.295,16.305,9
20170601|2017-05-11 05:30,11,16.345,16.345,16.325,16.33,3
20170601|2017-05-11 06:00,11,16.325,16.345,16.32,16.325,22
20170601|2017-05-11 06:30,11,16.315,16.315,16.315,16.315,5
20170601|2017-05-11 07:00,11,16.295,16.295,16.245,16.245,11
20170601|2017-05-11 07:30,11,16.21,16.23,16.2,16.23,18
20170601|2017-05-11 08:00,11,16.175,16.175,16.17,16.17,5
20170601|2017-05-11 08:30,11,16.19,16.23,16.19,16.23,5
20170601|2017-05-11 09:00,11,16.215,16.24,16.215,16.24,2
20170601|2017-05-11 09:30,11,16.26,16.26,16.24,16.24,8
20170601|2017-05-11 10:00,11,16.23,16.23,16.23,16.23,16
20170601|2017-05-11 11:30,11,16.215,16.215,16.215,16.215,4
20170601|2017-05-11 13:00,11,16.25,16.25,16.25,16.25,5
20170601|2017-05-11 14:00,11,16.26,16.28,16.26,16.28,6
20170601|2017-05-11 14:30,11,16.29,16.29,16.28,16.28,14
20170601|2017-05-11 17:00,12,16.3,16.31,16.295,16.305,5
20170601|2017-05-11 17:30,12,16.305,16.305,16.305,16.305,1
20170601|2017-05-11 19:30,12,16.305,16.305,16.305,16.305,1
20170601|2017-05-11 20:00,12,16.27,16.27,16.27,16.27,2
20170601|2017-05-11 21:00,12,16.31,16.33,16.31,16.33,2
20170601|2017-05-11 22:00,12,16.36,16.365,16.36,16.365,10
20170601|2017-05-11 22:30,12,16.365,16.365,16.365,16.365,5
20170601|2017-05-11 23:00,12,16.365,16.365,16.365,16.365,1
20170601|2017-05-11 23:30,12,16.36,16.36,16.36,16.36,1
20170601|2017-05-12 00:00,12,16.365,16.365,16.365,16.365,4
20170601|2017-05-12 00:30,12,16.36,16.36,16.36,16.36,6
20170601|2017-05-12 01:00,12,16.38,16.4,16.38,16.4,10
20170601|2017-05-12 01:30,12,16.39,16.39,16.39,16.39,4
20170601|2017-05-12 02:30,12,16.38,16.38,16.38,16.38,2
20170601|2017-05-12 03:00,12,16.365,16.365,16.365,16.365,1
20170601|2017-05-12 03:30,12,16.37,16.37,16.37,16.37,2
20170601|2017-05-12 04:30,12,16.355,16.36,16.35,16.36,3
20170601|2017-05-12 05:30,12,16.325,16.325,16.325,16.325,1
20170601|2017-05-12 06:00,12,16.32,16.32,16.32,16.32,2
20170601|2017-05-12 06:30,12,16.34,16.34,16.34,16.34,5
20170601|2017-05-12 07:00,12,16.35,16.35,16.33,16.33,7
20170601|2017-05-12 07:30,12,16.355,16.425,16.355,16.425,28
20170601|2017-05-12 08:00,12,16.42,16.42,16.39,16.39,18
20170601|2017-05-12 08:30,12,16.42,16.42,16.375,16.4,6
20170601|2017-05-12 09:00,12,16.395,16.395,16.36,16.36,7
20170601|2017-05-12 09:30,12,16.37,16.375,16.37,16.375,7
20170601|2017-05-12 10:00,12,16.375,16.375,16.375,16.375,4
20170601|2017-05-12 10:30,12,16.405,16.405,16.405,16.405,2
20170601|2017-05-12 11:00,12,16.405,16.405,16.385,16.385,2
20170601|2017-05-12 12:00,12,16.365,16.365,16.365,16.365,1
20170601|2017-05-12 15:00,12,16.4,16.4,16.4,16.4,1
20170601|2017-05-12 15:30,12,16.405,16.42,16.4,16.42,10
20170601|2017-05-14 17:00,15,16.44,16.44,16.425,16.425,3
20170601|2017-05-14 17:30,15,16.425,16.425,16.425,16.425,1
20170601|2017-05-14 18:00,15,16.42,16.42,16.42,16.42,1
20170601|2017-05-14 18:30,15,16.425,16.425,16.425,16.425,1
20170601|2017-05-14 20:30,15,16.455,16.455,16.455,16.455,1
20170601|2017-05-14 21:00,15,16.465,16.465,16.465,16.465,1
20170601|2017-05-14 22:30,15,16.505,16.505,16.505,16.505,1
20170601|2017-05-15 00:00,15,16.505,16.505,16.505,16.505,2
20170601|2017-05-15 00:30,15,16.51,16.51,16.51,16.51,1
20170601|2017-05-15 01:00,15,16.55,16.56,16.55,16.56,24
20170601|2017-05-15 01:30,15,16.535,16.535,16.535,16.535,3
20170601|2017-05-15 02:00,15,16.545,16.545,16.545,16.545,2
20170601|2017-05-15 03:00,15,16.54,16.54,16.535,16.535,8
20170601|2017-05-15 04:00,15,16.535,16.555,16.535,16.555,9
20170601|2017-05-15 04:30,15,16.555,16.58,16.555,16.58,5
20170601|2017-05-15 06:00,15,16.585,16.585,16.58,16.58,3
20170601|2017-05-15 06:30,15,16.625,16.685,16.625,16.67,39
20170601|2017-05-15 07:00,15,16.7,16.7,16.7,16.7,1
20170601|2017-05-15 07:30,15,16.72,16.755,16.72,16.745,26
20170601|2017-05-15 08:00,15,16.765,16.765,16.745,16.745,11
20170601|2017-05-15 08:30,15,16.72,16.72,16.675,16.675,14
20170601|2017-05-15 09:00,15,16.695,16.695,16.65,16.65,33
20170601|2017-05-15 09:30,15,16.65,16.685,16.645,16.685,303
20170601|2017-05-15 10:00,15,16.685,16.695,16.655,16.655,20
20170601|2017-05-15 10:30,15,16.68,16.68,16.665,16.665,4
20170601|2017-05-15 11:00,15,16.655,16.655,16.62,16.62,88
20170601|2017-05-15 11:30,15,16.63,16.63,16.62,16.62,2
20170601|2017-05-15 12:00,15,16.6,16.6,16.585,16.595,6
20170601|2017-05-15 12:30,15,16.58,16.58,16.58,16.58,1
20170601|2017-05-15 13:00,15,16.605,16.605,16.605,16.605,5
20170601|2017-05-15 13:30,15,16.65,16.65,16.65,16.65,2
20170601|2017-05-15 14:00,15,16.62,16.62,16.62,16.62,2
20170601|2017-05-15 14:30,15,16.62,16.62,16.62,16.62,1
20170601|2017-05-15 15:00,15,16.595,16.595,16.595,16.595,1
20170601|2017-05-15 15:30,15,16.595,16.595,16.595,16.595,2
20170601|2017-05-15 17:00,16,16.615,16.615,16.615,16.615,1
20170601|2017-05-15 18:00,16,16.605,16.605,16.605,16.605,1
20170601|2017-05-15 18:30,16,16.63,16.63,16.63,16.63,1
20170601|2017-05-15 19:30,16,16.64,16.66,16.64,16.66,7
20170601|2017-05-15 20:00,16,16.655,16.685,16.655,16.67,6
20170601|2017-05-15 21:30,16,16.675,16.675,16.67,16.67,19
20170601|2017-05-15 22:00,16,16.66,16.66,16.645,16.645,3
20170601|2017-05-15 22:30,16,16.695,16.695,16.695,16.695,1
20170601|2017-05-15 23:30,16,16.69,16.69,16.69,16.69,1
20170601|2017-05-16 00:00,16,16.675,16.675,16.675,16.675,2
20170601|2017-05-16 00:30,16,16.675,16.675,16.675,16.675,4
20170601|2017-05-16 01:00,16,16.7,16.7,16.7,16.7,5
20170601|2017-05-16 02:30,16,16.69,16.69,16.69,16.69,1
20170601|2017-05-16 03:00,16,16.69,16.69,16.69,16.69,1
20170601|2017-05-16 04:00,16,16.67,16.67,16.67,16.67,4
20170601|2017-05-16 06:00,16,16.665,16.675,16.665,16.675,3
20170601|2017-05-16 07:00,16,16.72,16.72,16.7,16.705,12
20170601|2017-05-16 07:30,16,16.73,16.73,16.725,16.725,14
20170601|2017-05-16 08:00,16,16.73,16.73,16.67,16.67,3
20170601|2017-05-16 08:30,16,16.675,16.69,16.675,16.69,2
20170601|2017-05-16 09:00,16,16.66,16.695,16.66,16.695,9
20170601|2017-05-16 09:30,16,16.695,16.73,16.695,16.73,202
20170601|2017-05-16 10:00,16,16.73,16.73,16.71,16.71,182
20170601|2017-05-16 10:30,16,16.715,16.715,16.715,16.715,1
20170601|2017-05-16 11:30,16,16.705,16.705,16.7,16.7,2
20170601|2017-05-16 12:30,16,16.73,16.73,16.73,16.73,133
20170601|2017-05-16 13:00,16,16.735,16.735,16.735,16.735,2
20170601|2017-05-16 13:30,16,16.77,16.82,16.755,16.76,13
20170601|2017-05-16 14:00,16,16.76,16.76,16.76,16.76,1
20170601|2017-05-16 14:30,16,16.775,16.775,16.775,16.775,4
20170601|2017-05-16 15:00,16,16.785,16.785,16.785,16.785,3
20170601|2017-05-16 15:30,16,16.79,16.79,16.79,16.79,1
20170601|2017-05-16 17:30,17,16.815,16.815,16.815,16.815,1
20170601|2017-05-16 18:30,17,16.875,16.89,16.87,16.885,21
20170601|2017-05-16 19:00,17,16.88,16.88,16.88,16.88,1
20170601|2017-05-16 20:00,17,16.835,16.835,16.805,16.805,4
20170601|2017-05-16 20:30,17,16.825,16.825,16.825,16.825,1
20170601|2017-05-16 21:00,17,16.835,16.84,16.835,16.835,3
20170601|2017-05-16 23:00,17,16.83,16.83,16.8,16.8,13
20170601|2017-05-17 00:30,17,16.82,16.82,16.82,16.82,1
20170601|2017-05-17 01:30,17,16.84,16.84,16.84,16.84,15
20170601|2017-05-17 04:00,17,16.825,16.825,16.825,16.825,5
20170601|2017-05-17 05:00,17,16.88,16.88,16.88,16.88,5
20170601|2017-05-17 05:30,17,16.875,16.875,16.865,16.865,2
20170601|2017-05-17 06:00,17,16.9,16.9,16.9,16.9,3
20170601|2017-05-17 06:30,17,16.865,16.88,16.865,16.88,4
20170601|2017-05-17 07:00,17,16.9,16.915,16.895,16.915,9
20170601|2017-05-17 07:30,17,16.89,16.915,16.89,16.915,9
20170601|2017-05-17 08:00,17,16.93,16.93,16.9,16.93,18
20170601|2017-05-17 08:30,17,16.89,16.945,16.89,16.945,7
20170601|2017-05-17 09:00,17,16.95,16.99,16.95,16.98,445
20170601|2017-05-17 09:30,17,16.97,17,16.97,17,3
20170601|2017-05-17 10:00,17,16.945,16.945,16.88,16.885,9
20170601|2017-05-17 10:30,17,16.865,16.88,16.845,16.855,140
20170601|2017-05-17 11:00,17,16.855,16.86,16.855,16.86,74
20170601|2017-05-17 11:30,17,16.89,16.89,16.86,16.86,6
20170601|2017-05-17 13:00,17,16.895,16.9,16.895,16.9,2
20170601|2017-05-17 13:30,17,16.9,16.9,16.86,16.86,3
20170601|2017-05-17 14:00,17,16.87,16.87,16.725,16.825,32
20170601|2017-05-17 14:30,17,16.835,16.845,16.835,16.845,7
20170601|2017-05-17 15:00,17,16.84,16.84,16.815,16.815,3
20170601|2017-05-17 18:00,18,16.87,16.87,16.865,16.865,2
20170601|2017-05-17 20:00,18,16.875,16.875,16.875,16.875,1
20170601|2017-05-17 21:30,18,16.85,16.85,16.85,16.85,1
20170601|2017-05-17 22:00,18,16.87,16.87,16.87,16.87,1
20170601|2017-05-17 22:30,18,16.87,16.87,16.87,16.87,10
20170601|2017-05-17 23:00,18,16.815,16.815,16.8,16.8,3
20170601|2017-05-18 01:00,18,16.715,16.715,16.715,16.715,1
20170601|2017-05-18 01:30,18,16.705,16.705,16.705,16.705,1
20170601|2017-05-18 02:00,18,16.64,16.67,16.585,16.67,32
20170601|2017-05-18 02:30,18,16.65,16.685,16.65,16.68,14
20170601|2017-05-18 03:00,18,16.735,16.74,16.71,16.71,11
20170601|2017-05-18 04:00,18,16.82,16.84,16.82,16.84,9
20170601|2017-05-18 04:30,18,16.77,16.77,16.75,16.75,22
20170601|2017-05-18 05:00,18,16.72,16.72,16.72,16.72,1
20170601|2017-05-18 05:30,18,16.73,16.73,16.73,16.73,3
20170601|2017-05-18 06:00,18,16.695,16.695,16.695,16.695,3
20170601|2017-05-18 06:30,18,16.69,16.69,16.69,16.69,1
20170601|2017-05-18 07:00,18,16.66,16.66,16.66,16.66,1
20170601|2017-05-18 07:30,18,16.665,16.665,16.64,16.64,4
20170601|2017-05-18 08:00,18,16.69,16.715,16.69,16.715,5
20170601|2017-05-18 08:30,18,16.715,16.715,16.67,16.67,3
20170601|2017-05-18 09:00,18,16.585,16.585,16.51,16.51,7
20170601|2017-05-18 09:30,18,16.48,16.57,16.48,16.57,8
20170601|2017-05-18 10:00,18,16.55,16.58,16.55,16.58,6
20170601|2017-05-18 12:00,18,16.615,16.615,16.615,16.615,1
20170601|2017-05-18 12:30,18,16.585,16.585,16.585,16.585,1
20170601|2017-05-18 13:00,18,16.575,16.575,16.575,16.575,1
20170601|2017-05-18 14:00,18,16.575,16.585,16.575,16.585,12
20170601|2017-05-18 14:30,18,16.585,16.585,16.585,16.585,1
20170601|2017-05-18 15:00,18,16.545,16.545,16.545,16.545,1
20170601|2017-05-18 15:30,18,16.535,16.535,16.535,16.535,1
20170601|2017-05-18 17:00,19,16.56,16.56,16.56,16.56,1
20170601|2017-05-18 18:00,19,16.575,16.575,16.575,16.575,1
20170601|2017-05-18 18:30,19,16.605,16.605,16.605,16.605,1
20170601|2017-05-18 23:30,19,16.58,16.58,16.58,16.58,1
20170601|2017-05-19 02:00,19,16.67,16.68,16.67,16.68,3
20170601|2017-05-19 02:30,19,16.69,16.69,16.67,16.67,4
20170601|2017-05-19 03:30,19,16.645,16.65,16.645,16.65,5
20170601|2017-05-19 04:30,19,16.7,16.7,16.7,16.7,1
20170601|2017-05-19 05:00,19,16.715,16.725,16.715,16.725,9
20170601|2017-05-19 05:30,19,16.725,16.725,16.725,16.725,1
20170601|2017-05-19 06:00,19,16.735,16.735,16.73,16.73,2
20170601|2017-05-19 06:30,19,16.805,16.805,16.775,16.785,20
20170601|2017-05-19 07:00,19,16.76,16.76,16.76,16.76,1
20170601|2017-05-19 08:00,19,16.815,16.83,16.815,16.825,3
20170601|2017-05-19 08:30,19,16.8,16.8,16.76,16.785,11
20170601|2017-05-19 09:00,19,16.755,16.755,16.735,16.735,3
20170601|2017-05-19 09:30,19,16.785,16.785,16.785,16.785,1
20170601|2017-05-19 11:30,19,16.705,16.705,16.705,16.705,1
20170601|2017-05-19 12:00,19,16.75,16.75,16.75,16.75,1
20170601|2017-05-19 12:30,19,16.79,16.79,16.79,16.79,1
20170601|2017-05-19 14:00,19,16.815,16.815,16.815,16.815,1
20170601|2017-05-19 14:30,19,16.8,16.8,16.8,16.8,1
20170601|2017-05-19 15:30,19,16.825,16.83,16.825,16.83,2
20170601|2017-05-21 17:30,22,16.87,17.07,16.87,17.005,50
20170601|2017-05-21 18:00,22,16.95,16.955,16.95,16.955,3
20170601|2017-05-21 19:00,22,16.905,16.905,16.865,16.87,6
20170601|2017-05-21 20:30,22,16.845,16.845,16.845,16.845,1
20170601|2017-05-21 23:30,22,16.83,16.83,16.83,16.83,1
20170601|2017-05-22 01:00,22,16.865,16.9,16.865,16.9,3
20170601|2017-05-22 02:30,22,16.94,16.94,16.935,16.935,2
20170601|2017-05-22 03:30,22,16.885,16.885,16.885,16.885,1
20170601|2017-05-22 05:30,22,16.925,16.925,16.925,16.925,1
20170601|2017-05-22 06:00,22,16.96,16.96,16.96,16.96,1
20170601|2017-05-22 07:00,22,17,17.07,16.985,16.985,7
20170601|2017-05-22 07:30,22,17.02,17.02,17.005,17.005,3
20170601|2017-05-22 08:00,22,16.95,17.005,16.95,17,12
20170601|2017-05-22 08:30,22,17.05,17.07,17.05,17.06,3
20170601|2017-05-22 09:00,22,17.07,17.075,17.05,17.05,9
20170601|2017-05-22 10:00,22,17.075,17.075,17.075,17.075,1
20170601|2017-05-22 10:30,22,17.09,17.1,17.09,17.1,17
20170601|2017-05-22 11:00,22,17.13,17.145,17.11,17.11,12
20170601|2017-05-22 12:00,22,17.17,17.17,17.165,17.165,13
20170601|2017-05-22 12:30,22,17.15,17.15,17.145,17.145,3
20170601|2017-05-22 13:00,22,17.12,17.13,17.115,17.12,4
20170601|2017-05-22 14:00,22,17.11,17.11,17.11,17.11,1
20170601|2017-05-22 15:30,22,17.125,17.125,17.125,17.125,5
20170601|2017-05-22 17:00,23,17.12,17.12,17.105,17.115,6
20170601|2017-05-22 18:00,23,17.15,17.15,17.15,17.15,4
20170601|2017-05-22 18:30,23,17.165,17.165,17.165,17.165,1
20170601|2017-05-22 19:00,23,17.16,17.16,17.16,17.16,2
20170601|2017-05-22 20:00,23,17.135,17.135,17.135,17.135,2
20170601|2017-05-22 20:30,23,17.13,17.135,17.13,17.13,9
20170601|2017-05-22 21:00,23,17.125,17.125,17.125,17.125,1
20170601|2017-05-23 02:00,23,17.1,17.105,17.1,17.105,5
20170601|2017-05-23 02:30,23,17.06,17.06,17.045,17.045,3
20170601|2017-05-23 03:30,23,17.07,17.07,17.07,17.07,3
20170601|2017-05-23 04:00,23,17.1,17.1,17.095,17.095,15
20170601|2017-05-23 07:00,23,17.12,17.2,17.12,17.19,20
20170601|2017-05-23 07:30,23,17.2,17.225,17.2,17.2,18
20170601|2017-05-23 08:00,23,17.24,17.24,17.22,17.24,8
20170601|2017-05-23 08:30,23,17.225,17.225,17.215,17.215,13
20170601|2017-05-23 09:00,23,17.18,17.19,17.18,17.19,20
20170601|2017-05-23 10:00,23,17.205,17.205,17.175,17.175,12
20170601|2017-05-23 11:00,23,17.1,17.1,17.035,17.05,16
20170601|2017-05-23 11:30,23,17.06,17.06,17.01,17.01,3
20170601|2017-05-23 12:00,23,17.05,17.09,17.05,17.09,5
20170601|2017-05-23 12:30,23,17.09,17.09,17.09,17.09,1
20170601|2017-05-23 13:30,23,17.07,17.07,17.05,17.05,3
20170601|2017-05-23 14:00,23,17.02,17.02,17.02,17.02,1
20170601|2017-05-23 14:30,23,17.01,17.02,17.01,17.02,3
20170601|2017-05-23 15:00,23,17.03,17.03,17.03,17.03,1
20170601|2017-05-23 17:30,24,17.05,17.05,17.05,17.05,1
20170601|2017-05-23 18:00,24,17.035,17.035,17.035,17.035,1
20170601|2017-05-23 18:30,24,17.02,17.02,17.01,17.01,2
20170601|2017-05-23 19:00,24,17.045,17.045,17.045,17.045,2
20170601|2017-05-23 19:30,24,17.065,17.065,17.065,17.065,1
20170601|2017-05-23 20:00,24,17.04,17.04,17.04,17.04,1
20170601|2017-05-23 20:30,24,16.99,16.99,16.98,16.98,3
20170601|2017-05-23 21:00,24,16.975,16.975,16.975,16.975,1
20170601|2017-05-23 21:30,24,16.96,16.96,16.96,16.96,2
20170601|2017-05-23 23:00,24,16.945,16.945,16.93,16.93,3
20170601|2017-05-23 23:30,24,16.91,16.91,16.885,16.885,4
20170601|2017-05-24 00:30,24,16.86,16.88,16.86,16.875,4
20170601|2017-05-24 01:30,24,16.905,16.905,16.9,16.9,2
20170601|2017-05-24 02:00,24,16.915,16.915,16.915,16.915,12
20170601|2017-05-24 02:30,24,16.93,16.95,16.93,16.94,5
20170601|2017-05-24 05:30,24,17.015,17.015,17.015,17.015,13
20170601|2017-05-24 07:00,24,17.02,17.05,17.02,17.05,4
20170601|2017-05-24 07:30,24,17.065,17.065,17.03,17.04,3
20170601|2017-05-24 08:00,24,17.04,17.04,17.015,17.03,17
20170601|2017-05-24 08:30,24,17.01,17.01,16.995,16.995,2
20170601|2017-05-24 09:00,24,17.065,17.08,17.065,17.08,2
20170601|2017-05-24 09:30,24,17.055,17.055,17.035,17.055,4
20170601|2017-05-24 10:00,24,17.05,17.06,17.05,17.06,2
20170601|2017-05-24 12:00,24,17.105,17.105,17.075,17.08,12
20170601|2017-05-24 12:30,24,17.075,17.075,17.07,17.07,33
20170601|2017-05-24 13:00,24,17.065,17.065,17.065,17.065,1
20170601|2017-05-24 13:30,24,17.11,17.11,17.11,17.11,2
20170601|2017-05-24 15:00,24,17.16,17.175,17.15,17.15,5
20170601|2017-05-24 20:00,25,17.155,17.155,17.155,17.155,3
20170601|2017-05-24 22:30,25,17.17,17.17,17.17,17.17,1
20170601|2017-05-24 23:30,25,17.18,17.18,17.18,17.18,1
20170601|2017-05-25 00:30,25,17.21,17.21,17.21,17.21,2
20170601|2017-05-25 02:30,25,17.15,17.15,17.15,17.15,5
20170601|2017-05-25 08:30,25,17.18,17.19,17.18,17.18,8
20170601|2017-05-25 11:30,25,17.135,17.14,17.13,17.14,11
20170601|2017-05-25 12:00,25,17.155,17.155,17.155,17.155,1
20170601|2017-05-25 12:30,25,17.13,17.13,17.13,17.13,50
20170601|2017-05-25 13:00,25,17.14,17.14,17.13,17.13,61
20170601|2017-05-25 13:30,25,17.11,17.11,17.1,17.105,3
20170601|2017-05-25 14:00,25,17.125,17.125,17.125,17.125,11
20170601|2017-05-25 14:30,25,17.11,17.11,17.11,17.11,3
20170601|2017-05-25 15:00,25,17.11,17.11,17.11,17.11,2
20170601|2017-05-25 17:30,26,17.1,17.1,17.1,17.1,1
20170601|2017-05-25 18:00,26,17.095,17.095,17.095,17.095,1
20170601|2017-05-25 18:30,26,17.065,17.1,17.065,17.1,3
20170601|2017-05-25 20:30,26,17.135,17.135,17.135,17.135,1
20170601|2017-05-26 00:30,26,17.145,17.145,17.145,17.145,1
20170601|2017-05-26 02:00,26,17.205,17.205,17.205,17.205,1
20170601|2017-05-26 02:30,26,17.195,17.195,17.195,17.195,4
20170601|2017-05-26 03:30,26,17.225,17.225,17.225,17.225,1
20170601|2017-05-26 05:30,26,17.25,17.25,17.25,17.25,1
20170601|2017-05-26 06:30,26,17.265,17.275,17.265,17.275,4
20170601|2017-05-26 07:00,26,17.22,17.235,17.22,17.235,2
20170601|2017-05-26 07:30,26,17.24,17.24,17.24,17.24,1
20170601|2017-05-26 08:00,26,17.235,17.32,17.235,17.32,3
20170601|2017-05-26 08:30,26,17.285,17.31,17.285,17.31,3
20170601|2017-05-26 09:00,26,17.315,17.315,17.315,17.315,1
20170601|2017-05-26 09:30,26,17.3,17.3,17.27,17.27,16
20170601|2017-05-26 10:00,26,17.34,17.34,17.34,17.34,1
20170601|2017-05-26 11:00,26,17.28,17.28,17.205,17.205,3
20170601|2017-05-26 11:30,26,17.245,17.27,17.24,17.27,19
20170601|2017-05-26 12:00,26,17.265,17.285,17.265,17.285,43
20170601|2017-05-26 12:30,26,17.3,17.305,17.275,17.29,46
20170601|2017-05-26 13:00,26,17.295,17.315,17.295,17.315,33
20170601|2017-05-26 13:30,26,17.315,17.315,17.315,17.315,14
20170601|2017-05-26 14:00,26,17.315,17.315,17.315,17.315,1
20170601|2017-05-26 15:00,26,17.295,17.295,17.295,17.295,7
20170601|2017-05-26 15:30,26,17.305,17.315,17.305,17.315,3
20170601|2017-05-29 04:00,30,17.335,17.335,17.33,17.33,23
20170601|2017-05-29 07:30,30,17.335,17.335,17.335,17.335,17
20170601|2017-05-29 08:00,30,17.34,17.34,17.34,17.34,1
20170601|2017-05-29 08:30,30,17.355,17.355,17.325,17.325,132
20170601|2017-05-29 09:30,30,17.4,17.4,17.4,17.4,2
20170601|2017-05-29 10:00,30,17.4,17.4,17.4,17.4,2
20170601|2017-05-29 17:00,30,17.37,17.37,17.37,17.37,1
20170601|2017-05-29 20:30,30,17.39,17.39,17.39,17.39,2
20170601|2017-05-30 02:00,30,17.38,17.38,17.38,17.38,1
20170601|2017-05-30 02:30,30,17.315,17.315,17.315,17.315,1
20170601|2017-05-30 03:00,30,17.29,17.29,17.29,17.29,1
20170601|2017-05-30 03:30,30,17.305,17.315,17.305,17.315,2
20170601|2017-05-30 04:00,30,17.325,17.325,17.325,17.325,2
20170601|2017-05-30 07:00,30,17.25,17.25,17.24,17.245,3
20170601|2017-05-30 07:30,30,17.21,17.265,17.21,17.215,11
20170601|2017-05-30 08:00,30,17.27,17.27,17.27,17.27,3
20170601|2017-05-30 08:30,30,17.315,17.315,17.315,17.315,2
20170601|2017-05-30 09:00,30,17.34,17.37,17.34,17.37,6
20170601|2017-05-30 09:30,30,17.34,17.34,17.305,17.305,3
20170601|2017-05-30 10:00,30,17.295,17.295,17.295,17.295,1
20170601|2017-05-30 11:30,30,17.34,17.34,17.34,17.34,1
20170601|2017-05-30 13:00,30,17.345,17.345,17.345,17.345,3
20170601|2017-05-30 13:30,30,17.355,17.355,17.355,17.355,1
20170601|2017-05-30 21:30,31,17.21,17.21,17.21,17.21,1
20170601|2017-05-30 22:30,31,17.215,17.215,17.215,17.215,1
20170601|2017-05-31 03:30,31,17.265,17.265,17.265,17.265,1
20170601|2017-05-31 10:00,31,17.33,17.34,17.33,17.34,7
20170601|2017-05-31 18:30,1,17.3,17.3,17.3,17.3,3
20170601|2017-05-31 20:30,1,17.305,17.305,17.305,17.305,1
20170601|2017-06-01 00:00,1,17.26,17.26,17.26,17.26,1
20170601|2017-06-01 01:00,1,17.215,17.215,17.215,17.215,1
20170601|2017-06-01 04:00,1,17.235,17.235,17.235,17.235,1
20170601|2017-06-01 05:00,1,17.055,17.055,17.055,17.055,1
20170601|2017-06-01 05:30,1,17.085,17.085,17.085,17.085,1
20170601|2017-06-01 07:30,1,17.05,17.05,17.05,17.05,1
20170601|2017-06-01 08:00,1,17.035,17.035,17.025,17.025,14
20170601|2017-06-01 09:30,1,17.155,17.16,17.155,17.16,6
20170601|2017-06-01 10:00,1,17.18,17.18,17.18,17.18,2
20170601|2017-06-01 11:30,1,17.18,17.18,17.18,17.18,1
20170601|2017-06-01 12:00,1,17.2,17.24,17.2,17.24,6
20170601|2017-06-01 12:30,1,17.21,17.21,17.21,17.21,1
20170601|2017-06-01 14:00,1,17.26,17.26,17.26,17.26,2
20170601|2017-06-01 18:00,2,17.205,17.205,17.205,17.205,1
20170601|2017-06-01 21:30,2,17.14,17.14,17.14,17.14,1
20170601|2017-06-02 00:30,2,17.12,17.12,17.12,17.12,1
20170601|2017-06-02 02:30,2,17.19,17.19,17.185,17.185,2
20170601|2017-06-02 07:30,2,17.205,17.355,17.205,17.325,25
20170601|2017-06-02 08:00,2,17.34,17.345,17.34,17.345,4
20170601|2017-06-02 08:30,2,17.36,17.365,17.36,17.365,5
20170601|2017-06-02 09:30,2,17.365,17.42,17.365,17.42,11
20170601|2017-06-02 10:00,2,17.455,17.505,17.455,17.505,10
20170601|2017-06-02 10:30,2,17.505,17.505,17.505,17.505,1
20170601|2017-06-02 11:00,2,17.44,17.44,17.44,17.44,1
20170601|2017-06-02 14:00,2,17.485,17.495,17.485,17.495,4
20170601|2017-06-02 14:30,2,17.5,17.5,17.5,17.5,3
20170601|2017-06-05 07:00,5,17.545,17.545,17.545,17.545,1
20170601|2017-06-05 09:00,5,17.585,17.6,17.585,17.6,9
20170601|2017-06-05 20:00,6,17.51,17.51,17.51,17.51,1
20170601|2017-06-06 02:00,6,17.61,17.61,17.61,17.61,1
20170601|2017-06-06 06:00,6,17.67,17.67,17.67,17.67,1
20170601|2017-06-06 08:00,6,17.635,17.66,17.635,17.66,3
20170601|2017-06-06 08:30,6,17.66,17.665,17.66,17.665,5
20170601|2017-06-06 10:00,6,17.695,17.695,17.695,17.695,2
20170601|2017-06-07 07:30,7,17.625,17.63,17.625,17.625,11
20170601|2017-06-07 08:00,7,17.63,17.645,17.63,17.645,11
20170601|2017-06-07 08:30,7,17.65,17.66,17.65,17.66,4
20170601|2017-06-07 09:00,7,17.66,17.67,17.66,17.67,4
20170601|2017-06-07 09:30,7,17.68,17.69,17.68,17.68,7
20170601|2017-06-07 10:00,7,17.65,17.65,17.65,17.65,2
20170601|2017-06-07 11:00,7,17.58,17.59,17.58,17.58,9
20170601|2017-06-07 11:30,7,17.59,17.59,17.59,17.59,3
20170601|2017-06-07 13:30,7,17.52,17.535,17.52,17.52,12
20170601|2017-06-07 14:00,7,17.51,17.52,17.51,17.52,3
20170601|2017-06-07 14:30,7,17.54,17.54,17.54,17.54,3
20170601|2017-06-08 07:30,8,17.595,17.605,17.595,17.605,2
20170601|2017-06-08 08:30,8,17.415,17.415,17.365,17.365,4
20170601|2017-06-08 17:00,9,17.455,17.455,17.415,17.42,7
20170601|2017-06-08 18:00,9,17.375,17.375,17.375,17.375,1
20170601|2017-06-09 10:30,9,17.185,17.19,17.185,17.19,8
20170601|2017-06-09 11:00,9,17.195,17.2,17.195,17.2,4
20170601|2017-06-09 11:30,9,17.2,17.2,17.2,17.2,2
20170601|2017-06-09 12:00,9,17.175,17.19,17.175,17.19,4
20170601|2017-06-09 12:30,9,17.18,17.18,17.18,17.18,3
20170601|2017-06-12 03:30,12,17.115,17.115,17.115,17.115,1
20170601|2017-06-12 07:30,12,17.005,17.005,17.005,17.005,2
20170601|2017-06-12 17:00,13,16.915,16.915,16.915,16.915,1
20170601|2017-06-12 20:30,13,16.885,16.885,16.885,16.885,1
20170601|2017-06-13 01:30,13,16.83,16.83,16.815,16.815,13
20170601|2017-06-13 02:00,13,16.795,16.81,16.795,16.81,5
20170601|2017-06-13 02:30,13,16.81,16.81,16.81,16.81,1
20170601|2017-06-13 03:00,13,16.775,16.775,16.775,16.775,5
20170601|2017-06-13 03:30,13,16.795,16.795,16.795,16.795,1
20170601|2017-06-13 05:30,13,16.775,16.775,16.775,16.775,1
20170601|2017-06-13 06:00,13,16.765,16.765,16.765,16.765,1
20170601|2017-06-14 03:00,14,16.84,16.84,16.84,16.84,1
20170601|2017-06-14 09:00,14,17.18,17.18,17.18,17.18,1
20170601|2017-06-14 12:00,14,17.12,17.12,17.08,17.08,2
20170601|2017-06-15 07:00,15,16.63,16.63,16.63,16.63,1
20170601|2017-06-15 13:30,15,16.73,16.73,16.73,16.73,1
20170601|2017-06-15 20:30,16,16.735,16.735,16.735,16.735,1
20170601|2017-06-16 00:00,16,16.695,16.695,16.695,16.695,1
20170601|2017-06-16 00:30,16,16.725,16.725,16.725,16.725,1
20170601|2017-06-19 08:30,19,16.51,16.51,16.5,16.5,11
20170601|2017-06-19 09:30,19,16.53,16.53,16.53,16.53,1
20170601|2017-06-19 17:00,20,16.47,16.47,16.46,16.46,4
20170601|2017-06-19 18:00,20,16.45,16.45,16.45,16.45,1
20170601|2017-06-19 18:30,20,16.43,16.43,16.43,16.43,1
20170601|2017-06-19 19:00,20,16.45,16.45,16.45,16.45,2
20170601|2017-06-19 19:30,20,16.46,16.46,16.46,16.46,2
20170601|2017-06-19 20:00,20,16.47,16.49,16.47,16.49,6
20170601|2017-06-19 20:30,20,16.5,16.52,16.5,16.52,7
20170601|2017-06-19 21:00,20,16.53,16.53,16.51,16.51,4
20170601|2017-06-20 01:00,20,16.54,16.55,16.54,16.55,4
20170601|2017-06-20 02:30,20,16.56,16.56,16.56,16.56,2
20170601|2017-06-20 05:00,20,16.57,16.57,16.57,16.57,2
20170601|2017-06-20 07:00,20,16.49,16.49,16.49,16.49,5
20170601|2017-06-20 08:30,20,16.375,16.375,16.375,16.375,1
20170601|2017-06-20 09:00,20,16.375,16.375,16.375,16.375,1
20170601|2017-06-20 09:30,20,16.425,16.425,16.425,16.425,1
20170601|2017-06-20 11:30,20,16.4,16.4,16.4,16.4,1
20170601|2017-06-20 12:30,20,16.42,16.42,16.42,16.42,2
20170601|2017-06-20 13:30,20,16.43,16.44,16.43,16.44,4
20170601|2017-06-20 20:30,21,16.46,16.47,16.46,16.47,3
20170601|2017-06-21 03:30,21,16.43,16.435,16.43,16.435,5
20170601|2017-06-21 07:30,21,16.335,16.335,16.335,16.335,1
20170601|2017-06-21 09:30,21,16.33,16.39,16.33,16.39,10
20170601|2017-06-21 18:30,22,16.44,16.44,16.44,16.44,1
20170601|2017-06-23 02:30,23,16.65,16.65,16.65,16.65,1
20170601|2017-06-26 03:00,26,16.425,16.425,16.425,16.425,1
20170601|2017-06-26 10:30,26,16.555,16.555,16.555,16.555,1
20170601|2017-06-28 03:30,28,16.745,16.745,16.73,16.73,2
20170601|2017-06-28 09:00,28,16.685,16.685,16.685,16.685,3
20170601|2017-06-28 12:00,28,16.735,16.735,16.715,16.715,3
20170701|2016-11-17 15:00,17,16.925,16.93,16.925,16.93,2
20170701|2016-11-17 23:30,18,16.8,16.8,16.8,16.8,3
20170701|2016-11-18 07:30,18,16.925,16.925,16.905,16.905,2
20170701|2016-11-18 08:00,18,16.85,16.85,16.85,16.85,1
20170701|2016-11-18 09:30,18,16.68,16.68,16.68,16.68,1
20170701|2016-11-18 12:00,18,16.85,16.85,16.85,16.85,1
20170701|2016-11-18 14:00,18,16.805,16.805,16.805,16.805,1
20170701|2016-11-20 19:30,21,16.86,16.86,16.86,16.86,5
20170701|2016-11-20 21:00,21,16.86,16.865,16.86,16.86,13
20170701|2016-11-20 21:30,21,16.84,16.84,16.84,16.84,1
20170701|2016-11-21 06:30,21,16.89,16.89,16.89,16.89,1
20170701|2016-11-21 08:00,21,16.845,16.845,16.835,16.835,3
20170701|2016-11-21 08:30,21,16.85,16.85,16.85,16.85,1
20170701|2016-11-21 09:30,21,16.815,16.815,16.815,16.815,2
20170701|2016-11-21 10:00,21,16.795,16.8,16.795,16.8,4
20170701|2016-11-21 12:00,21,16.76,16.76,16.74,16.74,2
20170701|2016-11-21 19:00,22,16.9,16.93,16.9,16.93,12
20170701|2016-11-21 19:30,22,16.99,17.07,16.99,17.07,13
20170701|2016-11-21 23:30,22,17.08,17.08,17.08,17.08,1
20170701|2016-11-22 00:00,22,17.06,17.06,17.06,17.06,1
20170701|2016-11-22 08:00,22,16.95,16.95,16.95,16.95,1
20170701|2016-11-22 08:30,22,16.895,16.895,16.895,16.895,1
20170701|2016-11-22 09:00,22,16.785,16.785,16.785,16.785,1
20170701|2016-11-22 09:30,22,16.775,16.81,16.775,16.81,2
20170701|2016-11-22 10:00,22,16.84,16.84,16.84,16.84,1
20170701|2016-11-22 11:00,22,16.925,16.93,16.925,16.93,3
20170701|2016-11-22 12:00,22,16.925,16.925,16.925,16.925,1
20170701|2016-11-22 12:30,22,16.88,16.88,16.88,16.88,1
20170701|2016-11-22 13:00,22,16.87,16.87,16.85,16.85,3
20170701|2016-11-23 00:30,23,16.885,16.885,16.885,16.885,6
20170701|2016-11-23 07:00,23,16.705,16.705,16.7,16.7,2
20170701|2016-11-23 09:00,23,16.465,16.465,16.45,16.45,4
20170701|2016-11-23 09:30,23,16.445,16.445,16.445,16.445,1
20170701|2016-11-23 10:30,23,16.605,16.605,16.605,16.605,1
20170701|2016-11-23 11:00,23,16.555,16.555,16.555,16.555,1
20170701|2016-11-23 12:00,23,16.62,16.64,16.61,16.61,4
20170701|2016-11-23 12:30,23,16.645,16.645,16.645,16.645,1
20170701|2016-11-23 13:30,23,16.595,16.595,16.595,16.595,5
20170701|2016-11-23 15:30,23,16.59,16.59,16.59,16.59,2
20170701|2016-11-23 19:00,25,16.45,16.47,16.45,16.47,40
20170701|2016-11-23 19:30,25,16.5,16.5,16.5,16.5,3
20170701|2016-11-23 20:00,25,16.47,16.47,16.47,16.47,1
20170701|2016-11-23 23:00,25,16.52,16.52,16.52,16.52,2
20170701|2016-11-24 07:00,25,16.52,16.53,16.52,16.53,2
20170701|2016-11-24 08:30,25,16.59,16.59,16.59,16.59,1
20170701|2016-11-24 09:30,25,16.575,16.575,16.57,16.57,2
20170701|2016-11-24 10:00,25,16.56,16.56,16.56,16.56,1
20170701|2016-11-24 19:00,25,16.415,16.43,16.415,16.415,11
20170701|2016-11-24 19:30,25,16.425,16.425,16.425,16.425,5
20170701|2016-11-25 02:00,25,16.67,16.67,16.67,16.67,1
20170701|2016-11-25 06:30,25,16.67,16.67,16.67,16.67,1
20170701|2016-11-25 07:00,25,16.69,16.69,16.69,16.69,1
20170701|2016-11-25 08:30,25,16.76,16.76,16.76,16.76,3
20170701|2016-11-25 10:30,25,16.66,16.695,16.66,16.695,2
20170701|2016-11-25 11:00,25,16.695,16.695,16.675,16.675,5
20170701|2016-11-25 12:30,25,16.72,16.72,16.72,16.72,1
20170701|2016-11-27 19:00,28,16.895,16.895,16.895,16.895,1
20170701|2016-11-27 19:30,28,16.945,17,16.945,17,4
20170701|2016-11-28 04:00,28,16.875,16.875,16.875,16.875,1
20170701|2016-11-28 04:30,28,16.93,16.93,16.93,16.93,1
20170701|2016-11-28 07:00,28,16.795,16.795,16.795,16.795,1
20170701|2016-11-28 08:00,28,16.8,16.8,16.8,16.8,1
20170701|2016-11-28 08:30,28,16.76,16.76,16.76,16.76,1
20170701|2016-11-28 13:00,28,16.83,16.83,16.83,16.83,2
20170701|2016-11-28 19:30,29,16.87,16.87,16.87,16.87,3
20170701|2016-11-28 21:00,29,16.85,16.85,16.85,16.85,2
20170701|2016-11-28 23:30,29,16.81,16.81,16.8,16.8,5
20170701|2016-11-29 02:30,29,16.805,16.805,16.805,16.805,2
20170701|2016-11-29 03:00,29,16.78,16.78,16.725,16.725,2
20170701|2016-11-29 04:00,29,16.695,16.725,16.695,16.725,2
20170701|2016-11-29 06:30,29,16.67,16.67,16.67,16.67,1
20170701|2016-11-29 07:30,29,16.61,16.61,16.61,16.61,1
20170701|2016-11-29 08:00,29,16.615,16.63,16.615,16.615,6
20170701|2016-11-29 09:00,29,16.655,16.7,16.655,16.7,3
20170701|2016-11-29 10:00,29,16.74,16.74,16.74,16.74,1
20170701|2016-11-29 12:00,29,16.875,16.875,16.87,16.87,4
20170701|2016-11-29 13:00,29,16.86,16.86,16.86,16.86,6
20170701|2016-11-29 13:30,29,16.845,16.845,16.845,16.845,4
20170701|2016-11-29 17:00,30,16.85,16.85,16.85,16.85,1
20170701|2016-11-29 19:30,30,16.86,16.86,16.86,16.86,1
20170701|2016-11-29 22:30,30,16.79,16.79,16.79,16.79,1
20170701|2016-11-30 04:00,30,16.9,16.9,16.9,16.9,1
20170701|2016-11-30 08:00,30,16.88,16.88,16.88,16.88,3
20170701|2016-11-30 09:00,30,16.68,16.68,16.68,16.68,1
20170701|2016-11-30 09:30,30,16.79,16.79,16.79,16.79,1
20170701|2016-11-30 10:00,30,16.655,16.655,16.655,16.655,1
20170701|2016-11-30 10:30,30,16.655,16.695,16.655,16.68,13
20170701|2016-11-30 12:00,30,16.67,16.67,16.595,16.61,4
20170701|2016-11-30 12:30,30,16.67,16.67,16.67,16.67,1
20170701|2016-11-30 14:30,30,16.695,16.695,16.695,16.695,2
20170701|2016-11-30 17:00,1,16.64,16.64,16.64,16.64,4
20170701|2016-11-30 19:00,1,16.5,16.5,16.5,16.5,1
20170701|2016-11-30 23:00,1,16.645,16.645,16.635,16.635,6
20170701|2016-12-01 00:00,1,16.71,16.71,16.7,16.7,5
20170701|2016-12-01 07:00,1,16.61,16.61,16.61,16.61,1
20170701|2016-12-01 08:00,1,16.63,16.63,16.63,16.63,4
20170701|2016-12-01 09:00,1,16.6,16.6,16.6,16.6,3
20170701|2016-12-01 10:00,1,16.63,16.715,16.63,16.715,3
20170701|2016-12-01 10:30,1,16.695,16.695,16.695,16.695,1
20170701|2016-12-01 13:00,1,16.815,16.815,16.815,16.815,1
20170701|2016-12-01 13:30,1,16.83,16.83,16.83,16.83,1
20170701|2016-12-02 05:30,2,16.57,16.57,16.57,16.57,2
20170701|2016-12-02 06:00,2,16.565,16.565,16.565,16.565,1
20170701|2016-12-02 07:00,2,16.6,16.61,16.6,16.61,3
20170701|2016-12-02 10:00,2,16.885,16.885,16.875,16.875,3
20170701|2016-12-04 17:00,5,17.145,17.145,17.145,17.145,1
20170701|2016-12-04 17:30,5,16.96,16.96,16.96,16.96,1
20170701|2016-12-04 18:30,5,17.03,17.03,17.03,17.03,3
20170701|2016-12-05 04:00,5,16.73,16.73,16.73,16.73,1
20170701|2016-12-05 05:30,5,16.825,16.825,16.825,16.825,1
20170701|2016-12-05 08:00,5,16.78,16.78,16.78,16.78,2
20170701|2016-12-05 08:30,5,16.81,16.81,16.785,16.785,8
20170701|2016-12-05 09:30,5,16.785,16.83,16.785,16.83,7
20170701|2016-12-05 10:30,5,16.9,16.9,16.9,16.9,1
20170701|2016-12-05 11:30,5,17.04,17.04,17.025,17.025,3
20170701|2016-12-05 12:30,5,16.94,16.94,16.94,16.94,2
20170701|2016-12-05 13:00,5,16.92,16.92,16.895,16.895,2
20170701|2016-12-05 13:30,5,16.92,16.92,16.92,16.92,2
20170701|2016-12-05 19:00,6,17.025,17.04,17.025,17.04,5
20170701|2016-12-06 09:00,6,16.96,16.96,16.96,16.96,3
20170701|2016-12-06 12:00,6,16.93,16.945,16.93,16.94,5
20170701|2016-12-07 01:00,7,16.83,16.83,16.83,16.83,1
20170701|2016-12-07 06:00,7,16.95,16.95,16.95,16.95,1
20170701|2016-12-07 07:00,7,16.95,16.95,16.95,16.95,1
20170701|2016-12-07 07:30,7,17.125,17.125,17.11,17.11,2
20170701|2016-12-07 08:30,7,17.295,17.295,17.29,17.29,4
20170701|2016-12-07 09:00,7,17.355,17.355,17.355,17.355,4
20170701|2016-12-07 12:00,7,17.42,17.42,17.37,17.37,7
20170701|2016-12-07 12:30,7,17.34,17.34,17.34,17.34,3
20170701|2016-12-07 13:30,7,17.34,17.34,17.34,17.34,3
20170701|2016-12-07 17:00,8,17.295,17.295,17.295,17.295,1
20170701|2016-12-07 21:00,8,17.37,17.37,17.35,17.35,2
20170701|2016-12-07 23:00,8,17.36,17.36,17.36,17.36,18
20170701|2016-12-08 02:00,8,17.28,17.28,17.28,17.28,6
20170701|2016-12-08 06:30,8,17.34,17.34,17.245,17.245,2
20170701|2016-12-08 07:00,8,17.245,17.26,17.245,17.26,11
20170701|2016-12-08 07:30,8,17.25,17.25,17.185,17.185,11
20170701|2016-12-08 08:30,8,17.195,17.2,17.195,17.2,3
20170701|2016-12-08 09:00,8,17.145,17.165,17.145,17.165,12
20170701|2016-12-08 11:00,8,17.23,17.23,17.225,17.225,5
20170701|2016-12-08 12:00,8,17.2,17.2,17.2,17.2,2
20170701|2016-12-08 13:00,8,17.19,17.19,17.19,17.19,1
20170701|2016-12-08 18:00,9,17.18,17.18,17.18,17.18,2
20170701|2016-12-08 19:30,9,17.08,17.08,17.08,17.08,2
20170701|2016-12-08 21:00,9,17.115,17.12,17.115,17.12,5
20170701|2016-12-08 23:30,9,17.145,17.145,17.145,17.145,5
20170701|2016-12-09 00:00,9,17.14,17.16,17.14,17.16,6
20170701|2016-12-09 03:30,9,17.25,17.255,17.25,17.255,16
20170701|2016-12-09 04:00,9,17.275,17.275,17.275,17.275,15
20170701|2016-12-09 06:00,9,17.1,17.1,17.1,17.1,5
20170701|2016-12-09 06:30,9,17.09,17.1,17.09,17.1,20
20170701|2016-12-09 07:00,9,17.22,17.22,17.22,17.22,10
20170701|2016-12-09 07:30,9,17.235,17.235,17.22,17.22,76
20170701|2016-12-09 08:00,9,17.22,17.22,17.2,17.2,8
20170701|2016-12-09 11:00,9,17.12,17.12,17.115,17.115,4
20170701|2016-12-09 13:30,9,17.01,17.01,17.01,17.01,1
20170701|2016-12-11 20:00,12,17.075,17.075,17.075,17.075,1
20170701|2016-12-12 02:00,12,16.9,16.9,16.9,16.9,1
20170701|2016-12-12 07:00,12,17.05,17.05,17.015,17.015,3
20170701|2016-12-12 07:30,12,17.13,17.19,17.13,17.19,5
20170701|2016-12-12 08:00,12,17.2,17.2,17.2,17.2,2
20170701|2016-12-12 08:30,12,17.295,17.305,17.29,17.29,25
20170701|2016-12-12 09:00,12,17.28,17.285,17.28,17.285,2
20170701|2016-12-12 11:30,12,17.34,17.34,17.34,17.34,1
20170701|2016-12-12 12:00,12,17.3,17.305,17.3,17.305,2
20170701|2016-12-12 12:30,12,17.305,17.305,17.305,17.305,1
20170701|2016-12-12 14:00,12,17.265,17.275,17.265,17.275,3
20170701|2016-12-13 01:30,13,17.26,17.26,17.26,17.26,1
20170701|2016-12-13 03:30,13,17.215,17.215,17.215,17.215,1
20170701|2016-12-13 08:00,13,17.265,17.265,17.255,17.255,7
20170701|2016-12-13 08:30,13,17.295,17.295,17.295,17.295,1
20170701|2016-12-13 09:00,13,17.055,17.055,17.055,17.055,1
20170701|2016-12-13 10:00,13,17.045,17.045,17.045,17.045,11
20170701|2016-12-13 10:30,13,17.045,17.05,17.045,17.05,6
20170701|2016-12-13 12:00,13,17.085,17.085,17.085,17.085,1
20170701|2016-12-13 12:30,13,17.065,17.065,17.065,17.065,2
20170701|2016-12-13 13:30,13,17.055,17.055,17.055,17.055,1
20170701|2016-12-14 05:00,14,17.28,17.28,17.28,17.28,5
20170701|2016-12-14 06:00,14,17.27,17.27,17.27,17.27,2
20170701|2016-12-14 07:00,14,17.26,17.26,17.185,17.185,2
20170701|2016-12-14 07:30,14,17.225,17.225,17.225,17.225,2
20170701|2016-12-14 08:00,14,17.24,17.33,17.24,17.33,10
20170701|2016-12-14 08:30,14,17.29,17.29,17.255,17.255,4
20170701|2016-12-14 09:30,14,17.33,17.33,17.33,17.33,2
20170701|2016-12-14 11:30,14,17.34,17.34,17.335,17.335,3
20170701|2016-12-14 12:00,14,17.305,17.34,17.3,17.34,42
20170701|2016-12-14 12:30,14,17.31,17.315,17.31,17.315,3
20170701|2016-12-14 13:00,14,17.07,17.07,17.035,17.035,11
20170701|2016-12-14 13:30,14,17.1,17.18,17.095,17.16,7
20170701|2016-12-14 15:00,14,16.965,16.965,16.965,16.965,1
20170701|2016-12-14 15:30,14,16.995,16.995,16.995,16.995,1
20170701|2016-12-14 17:00,15,17.03,17.03,16.995,17,6
20170701|2016-12-15 05:00,15,16.45,16.45,16.25,16.25,33
20170701|2016-12-15 05:30,15,16.345,16.345,16.345,16.345,1
20170701|2016-12-15 07:00,15,16.285,16.29,16.175,16.2,11
20170701|2016-12-15 07:30,15,16.155,16.19,16.155,16.19,3
20170701|2016-12-15 08:00,15,16.215,16.215,16.19,16.2,4
20170701|2016-12-15 08:30,15,16.21,16.22,16.21,16.22,2
20170701|2016-12-15 09:00,15,16.245,16.245,16.24,16.24,19
20170701|2016-12-15 10:30,15,16.115,16.115,16.06,16.06,4
20170701|2016-12-15 11:30,15,16.085,16.085,16.085,16.085,1
20170701|2016-12-15 12:00,15,16.115,16.115,16.07,16.07,7
20170701|2016-12-15 13:30,15,16.18,16.18,16.18,16.18,3
20170701|2016-12-15 18:00,16,16.17,16.17,16.17,16.17,1
20170701|2016-12-15 19:00,16,16.13,16.135,16.13,16.135,3
20170701|2016-12-15 19:30,16,16.13,16.13,16.13,16.13,1
20170701|2016-12-15 20:00,16,16.16,16.16,16.155,16.155,3
20170701|2016-12-15 23:00,16,16.2,16.2,16.2,16.2,1
20170701|2016-12-16 00:00,16,16.26,16.28,16.26,16.28,7
20170701|2016-12-16 00:30,16,16.27,16.27,16.27,16.27,2
20170701|2016-12-16 03:30,16,16.38,16.415,16.38,16.415,4
20170701|2016-12-16 07:00,16,16.22,16.22,16.22,16.22,1
20170701|2016-12-16 07:30,16,16.22,16.22,16.215,16.215,2
20170701|2016-12-16 08:00,16,16.21,16.21,16.21,16.21,1
20170701|2016-12-16 08:30,16,16.185,16.185,16.12,16.12,6
20170701|2016-12-16 09:00,16,16.17,16.18,16.17,16.18,5
20170701|2016-12-16 09:30,16,16.115,16.115,16.115,16.115,1
20170701|2016-12-16 10:00,16,16.255,16.315,16.255,16.315,4
20170701|2016-12-16 10:30,16,16.365,16.365,16.365,16.365,1
20170701|2016-12-16 11:00,16,16.325,16.325,16.325,16.325,1
20170701|2016-12-16 13:30,16,16.24,16.24,16.24,16.24,1
20170701|2016-12-18 19:00,19,16.35,16.355,16.35,16.355,6
20170701|2016-12-19 04:00,19,16.225,16.225,16.225,16.225,2
20170701|2016-12-19 07:00,19,16.2,16.25,16.2,16.245,3
20170701|2016-12-19 08:00,19,16.235,16.235,16.235,16.235,3
20170701|2016-12-19 08:30,19,16.145,16.145,16.135,16.135,10
20170701|2016-12-19 10:00,19,16.18,16.18,16.17,16.17,3
20170701|2016-12-19 11:30,19,16.165,16.165,16.165,16.165,3
20170701|2016-12-20 00:30,20,16.03,16.03,15.935,15.935,7
20170701|2016-12-20 06:00,20,15.92,15.92,15.92,15.92,1
20170701|2016-12-20 06:30,20,15.87,15.87,15.87,15.87,2
20170701|2016-12-20 07:00,20,15.915,15.915,15.915,15.915,2
20170701|2016-12-20 08:30,20,15.87,15.87,15.87,15.87,3
20170701|2016-12-20 09:30,20,15.86,15.86,15.86,15.86,1
20170701|2016-12-20 11:30,20,16.01,16.01,16.01,16.01,1
20170701|2016-12-20 12:00,20,16.2,16.22,16.195,16.22,4
20170701|2016-12-20 12:30,20,16.18,16.2,16.18,16.2,2
20170701|2016-12-20 19:00,21,16.105,16.105,16.105,16.105,3
20170701|2016-12-21 00:30,21,16.315,16.315,16.31,16.315,10
20170701|2016-12-21 08:00,21,16.26,16.26,16.26,16.26,4
20170701|2016-12-21 09:00,21,16.14,16.155,16.135,16.155,6
20170701|2016-12-21 09:30,21,16.145,16.16,16.145,16.16,4
20170701|2016-12-21 10:00,21,16.1,16.1,16.1,16.1,2
20170701|2016-12-21 10:30,21,16.105,16.105,16.105,16.105,1
20170701|2016-12-21 19:00,22,16.145,16.145,16.145,16.145,1
20170701|2016-12-22 07:30,22,15.99,15.99,15.99,15.99,1
20170701|2016-12-22 08:30,22,16.02,16.125,16.01,16.115,15
20170701|2016-12-22 09:00,22,16.13,16.14,16.13,16.14,2
20170701|2016-12-22 14:00,22,15.945,15.945,15.935,15.935,3
20170701|2016-12-22 14:30,22,15.94,15.94,15.94,15.94,1
20170701|2016-12-22 19:30,23,15.975,15.975,15.975,15.975,1
20170701|2016-12-23 06:30,23,15.9,15.9,15.9,15.9,1
20170701|2016-12-23 08:00,23,15.86,15.86,15.86,15.86,2
20170701|2016-12-23 08:30,23,15.89,15.89,15.89,15.89,1
20170701|2016-12-23 09:30,23,15.91,15.91,15.905,15.905,4
20170701|2016-12-23 10:00,23,15.93,15.93,15.875,15.885,23
20170701|2016-12-23 10:30,23,15.88,15.885,15.88,15.885,3
20170701|2016-12-23 11:00,23,15.86,15.86,15.86,15.86,1
20170701|2016-12-26 17:00,27,15.925,15.925,15.925,15.925,1
20170701|2016-12-27 03:00,27,16.2,16.2,16.2,16.2,4
20170701|2016-12-27 09:30,27,16.015,16.015,15.98,15.98,6
20170701|2016-12-27 10:00,27,15.975,15.975,15.975,15.975,1
20170701|2016-12-27 12:00,27,16.1,16.1,16.1,16.1,1
20170701|2016-12-27 12:30,27,16.09,16.09,16.09,16.09,2
20170701|2016-12-27 23:30,28,16.15,16.15,16.15,16.15,1
20170701|2016-12-28 08:00,28,16.06,16.06,16.045,16.045,6
20170701|2016-12-28 08:30,28,16.12,16.12,16.12,16.12,3
20170701|2016-12-28 09:00,28,16.1,16.1,16.1,16.1,1
20170701|2016-12-28 10:00,28,16.155,16.155,16.15,16.15,2
20170701|2016-12-28 11:00,28,16.16,16.16,16.16,16.16,1
20170701|2016-12-28 12:00,28,16.145,16.145,16.135,16.135,4
20170701|2016-12-28 12:30,28,16.135,16.135,16.135,16.135,2
20170701|2016-12-28 19:30,29,16.255,16.255,16.255,16.255,1
20170701|2016-12-28 20:30,29,16.26,16.26,16.26,16.26,1
20170701|2016-12-28 21:30,29,16.305,16.305,16.305,16.305,1
20170701|2016-12-29 00:00,29,16.31,16.31,16.31,16.31,1
20170701|2016-12-29 07:00,29,16.23,16.23,16.185,16.185,2
20170701|2016-12-29 08:00,29,16.23,16.23,16.185,16.19,12
20170701|2016-12-29 08:30,29,16.175,16.18,16.16,16.18,14
20170701|2016-12-29 09:30,29,16.23,16.23,16.23,16.23,1
20170701|2016-12-29 10:00,29,16.305,16.365,16.305,16.365,2
20170701|2016-12-29 11:00,29,16.365,16.365,16.33,16.33,4
20170701|2016-12-29 11:30,29,16.295,16.295,16.285,16.285,2
20170701|2016-12-29 18:30,30,16.37,16.37,16.37,16.37,1
20170701|2016-12-29 19:00,30,16.43,16.43,16.395,16.395,3
20170701|2016-12-30 07:30,30,16.325,16.325,16.325,16.325,1
20170701|2016-12-30 08:00,30,16.33,16.33,16.33,16.33,1
20170701|2016-12-30 11:30,30,16.05,16.05,16.005,16.03,18
20170701|2016-12-30 12:00,30,16.105,16.105,16.105,16.105,2
20170701|2016-12-30 13:00,30,16.06,16.06,16.06,16.06,1
20170701|2017-01-02 19:30,3,16.2,16.2,16.2,16.2,1
20170701|2017-01-02 20:30,3,16.215,16.215,16.21,16.21,2
20170701|2017-01-03 06:30,3,16.1,16.1,16.1,16.1,1
20170701|2017-01-03 07:00,3,16.14,16.14,16.14,16.14,1
20170701|2017-01-03 08:00,3,16.145,16.175,16.145,16.175,4
20170701|2017-01-03 08:30,3,16.275,16.275,16.25,16.25,6
20170701|2017-01-03 09:00,3,16.295,16.32,16.295,16.32,2
20170701|2017-01-03 09:30,3,16.35,16.435,16.34,16.435,8
20170701|2017-01-03 10:00,3,16.545,16.595,16.545,16.595,3
20170701|2017-01-03 10:30,3,16.605,16.64,16.57,16.585,21
20170701|2017-01-03 11:00,3,16.555,16.555,16.555,16.555,1
20170701|2017-01-03 12:00,3,16.505,16.51,16.505,16.51,3
20170701|2017-01-03 12:30,3,16.525,16.525,16.525,16.525,2
20170701|2017-01-03 14:30,3,16.45,16.45,16.45,16.45,2
20170701|2017-01-03 19:00,4,16.485,16.485,16.485,16.485,1
20170701|2017-01-03 20:30,4,16.515,16.515,16.515,16.515,2
20170701|2017-01-03 22:00,4,16.535,16.535,16.535,16.535,1
20170701|2017-01-04 02:30,4,16.615,16.615,16.615,16.615,1
20170701|2017-01-04 05:00,4,16.62,16.62,16.62,16.62,1
20170701|2017-01-04 05:30,4,16.62,16.62,16.585,16.585,4
20170701|2017-01-04 06:00,4,16.53,16.53,16.53,16.53,1
20170701|2017-01-04 07:00,4,16.565,16.63,16.565,16.595,4
20170701|2017-01-04 07:30,4,16.58,16.58,16.58,16.58,1
20170701|2017-01-04 08:00,4,16.55,16.55,16.55,16.55,3
20170701|2017-01-04 09:00,4,16.58,16.58,16.58,16.58,1
20170701|2017-01-04 10:00,4,16.575,16.575,16.565,16.565,2
20170701|2017-01-04 10:30,4,16.575,16.585,16.575,16.585,3
20170701|2017-01-04 11:00,4,16.64,16.64,16.64,16.64,1
20170701|2017-01-04 12:00,4,16.655,16.655,16.65,16.65,2
20170701|2017-01-04 12:30,4,16.625,16.625,16.58,16.58,4
20170701|2017-01-04 13:00,4,16.615,16.625,16.615,16.625,3
20170701|2017-01-04 13:30,4,16.57,16.57,16.5,16.565,4
20170701|2017-01-04 14:00,4,16.565,16.565,16.565,16.565,1
20170701|2017-01-04 14:30,4,16.575,16.575,16.575,16.575,1
20170701|2017-01-04 18:30,5,16.675,16.68,16.675,16.68,5
20170701|2017-01-04 19:00,5,16.72,16.72,16.72,16.72,1
20170701|2017-01-04 21:00,5,16.725,16.735,16.725,16.735,4
20170701|2017-01-04 21:30,5,16.745,16.745,16.745,16.745,1
20170701|2017-01-04 23:00,5,16.8,16.8,16.8,16.8,1
20170701|2017-01-05 00:00,5,16.775,16.775,16.775,16.775,1
20170701|2017-01-05 00:30,5,16.81,16.81,16.81,16.81,1
20170701|2017-01-05 01:00,5,16.815,16.815,16.815,16.815,1
20170701|2017-01-05 02:00,5,16.785,16.785,16.785,16.785,1
20170701|2017-01-05 04:00,5,16.735,16.735,16.735,16.735,1
20170701|2017-01-05 07:00,5,16.76,16.76,16.76,16.76,1
20170701|2017-01-05 08:00,5,16.725,16.755,16.725,16.755,6
20170701|2017-01-05 08:30,5,16.775,16.775,16.76,16.76,3
20170701|2017-01-05 09:00,5,16.81,16.83,16.81,16.83,2
20170701|2017-01-05 09:30,5,16.815,16.835,16.8,16.82,10
20170701|2017-01-05 10:30,5,16.805,16.815,16.805,16.805,7
20170701|2017-01-05 11:00,5,16.775,16.775,16.775,16.775,1
20170701|2017-01-05 13:00,5,16.71,16.74,16.71,16.74,2
20170701|2017-01-05 14:30,5,16.745,16.745,16.745,16.745,5
20170701|2017-01-05 17:00,6,16.74,16.74,16.74,16.74,2
20170701|2017-01-05 18:30,6,16.775,16.775,16.775,16.775,1
20170701|2017-01-05 20:00,6,16.735,16.735,16.735,16.735,3
20170701|2017-01-05 21:30,6,16.7,16.7,16.685,16.685,9
20170701|2017-01-05 23:00,6,16.58,16.58,16.57,16.57,4
20170701|2017-01-05 23:30,6,16.565,16.58,16.565,16.58,4
20170701|2017-01-06 00:30,6,16.55,16.55,16.55,16.55,3
20170701|2017-01-06 06:30,6,16.625,16.63,16.625,16.63,2
20170701|2017-01-06 07:00,6,16.64,16.64,16.64,16.64,1
20170701|2017-01-06 07:30,6,16.7,16.76,16.7,16.76,2
20170701|2017-01-06 08:00,6,16.575,16.575,16.56,16.56,5
20170701|2017-01-06 08:30,6,16.59,16.62,16.59,16.62,8
20170701|2017-01-06 09:00,6,16.635,16.645,16.62,16.645,4
20170701|2017-01-06 10:00,6,16.61,16.61,16.56,16.56,7
20170701|2017-01-06 11:00,6,16.58,16.58,16.58,16.58,1
20170701|2017-01-06 11:30,6,16.605,16.64,16.59,16.64,9
20170701|2017-01-06 13:00,6,16.57,16.595,16.57,16.595,2
20170701|2017-01-08 17:00,9,16.64,16.64,16.64,16.64,5
20170701|2017-01-08 18:00,9,16.66,16.66,16.66,16.66,1
20170701|2017-01-08 21:00,9,16.605,16.605,16.605,16.605,1
20170701|2017-01-09 00:00,9,16.595,16.595,16.595,16.595,1
20170701|2017-01-09 02:00,9,16.63,16.63,16.63,16.63,1
20170701|2017-01-09 03:00,9,16.665,16.665,16.665,16.665,1
20170701|2017-01-09 04:00,9,16.625,16.625,16.625,16.625,1
20170701|2017-01-09 06:00,9,16.655,16.655,16.655,16.655,100
20170701|2017-01-09 07:00,9,16.685,16.7,16.685,16.7,20
20170701|2017-01-09 07:30,9,16.695,16.695,16.695,16.695,1
20170701|2017-01-09 08:00,9,16.69,16.7,16.69,16.7,3
20170701|2017-01-09 09:30,9,16.7,16.7,16.69,16.69,10
20170701|2017-01-09 10:00,9,16.755,16.765,16.755,16.765,2
20170701|2017-01-09 11:00,9,16.81,16.81,16.765,16.79,7
20170701|2017-01-09 11:30,9,16.77,16.77,16.76,16.76,2
20170701|2017-01-09 12:00,9,16.78,16.8,16.78,16.795,7
20170701|2017-01-09 14:30,9,16.76,16.76,16.76,16.76,1
20170701|2017-01-09 15:30,9,16.71,16.71,16.71,16.71,2
20170701|2017-01-09 18:30,10,16.7,16.7,16.7,16.7,1
20170701|2017-01-09 19:00,10,16.69,16.69,16.69,16.69,1
20170701|2017-01-09 19:30,10,16.725,16.725,16.725,16.725,1
20170701|2017-01-09 20:30,10,16.73,16.73,16.73,16.73,2
20170701|2017-01-09 23:30,10,16.795,16.795,16.795,16.795,1
20170701|2017-01-10 00:30,10,16.78,16.78,16.78,16.78,2
20170701|2017-01-10 01:00,10,16.765,16.765,16.765,16.765,2
20170701|2017-01-10 07:00,10,16.72,16.72,16.72,16.72,1
20170701|2017-01-10 08:30,10,16.92,16.96,16.92,16.96,5
20170701|2017-01-10 09:00,10,16.955,16.955,16.955,16.955,1
20170701|2017-01-10 09:30,10,16.92,16.99,16.92,16.99,16
20170701|2017-01-10 10:00,10,16.99,17.03,16.99,17.03,7
20170701|2017-01-10 10:30,10,17.03,17.03,17.03,17.03,1
20170701|2017-01-10 11:00,10,16.94,16.94,16.94,16.94,1
20170701|2017-01-10 12:00,10,16.965,16.975,16.965,16.97,26
20170701|2017-01-10 15:00,10,16.955,16.955,16.955,16.955,1
20170701|2017-01-10 15:30,10,16.95,16.95,16.95,16.95,1
20170701|2017-01-10 19:00,11,16.925,16.925,16.925,16.925,1
20170701|2017-01-10 19:30,11,16.99,16.99,16.99,16.99,1
20170701|2017-01-11 04:30,11,16.91,16.91,16.91,16.91,1
20170701|2017-01-11 06:00,11,16.89,16.89,16.89,16.89,1
20170701|2017-01-11 08:00,11,16.88,16.88,16.775,16.775,8
20170701|2017-01-11 08:30,11,16.78,16.78,16.77,16.77,6
20170701|2017-01-11 09:00,11,16.725,16.74,16.705,16.73,12
20170701|2017-01-11 10:00,11,16.735,16.78,16.715,16.78,3
20170701|2017-01-11 10:30,11,16.825,16.825,16.825,16.825,2
20170701|2017-01-11 11:30,11,16.86,16.895,16.855,16.895,9
20170701|2017-01-11 12:00,11,17,17,16.945,16.965,45
20170701|2017-01-11 12:30,11,16.99,17.005,16.895,16.895,7
20170701|2017-01-11 14:30,11,16.9,16.9,16.895,16.895,2
20170701|2017-01-12 00:00,12,16.985,16.985,16.98,16.98,11
20170701|2017-01-12 00:30,12,16.975,16.975,16.975,16.975,1
20170701|2017-01-12 01:00,12,17.01,17.01,17.01,17.01,1
20170701|2017-01-12 02:00,12,17.015,17.015,17.015,17.015,1
20170701|2017-01-12 02:30,12,17.115,17.12,17.115,17.12,2
20170701|2017-01-12 03:00,12,17.06,17.06,17.06,17.06,1
20170701|2017-01-12 03:30,12,17.1,17.1,17.1,17.1,1
20170701|2017-01-12 07:00,12,17.005,17.005,17.005,17.005,2
20170701|2017-01-12 07:30,12,16.975,16.975,16.975,16.975,1
20170701|2017-01-12 08:00,12,16.985,17.005,16.985,17,13
20170701|2017-01-12 08:30,12,17.01,17.1,17.01,17.1,4
20170701|2017-01-12 09:00,12,17.105,17.105,17.1,17.1,3
20170701|2017-01-12 09:30,12,17.01,17.05,17.01,17.05,2
20170701|2017-01-12 10:00,12,17.055,17.055,17.045,17.05,33
20170701|2017-01-12 11:30,12,16.94,16.94,16.93,16.93,3
20170701|2017-01-12 12:00,12,16.9,16.955,16.9,16.955,6
20170701|2017-01-12 18:00,13,16.91,16.91,16.905,16.905,2
20170701|2017-01-12 19:30,13,16.89,16.89,16.89,16.89,1
20170701|2017-01-13 02:30,13,16.895,16.895,16.895,16.895,2
20170701|2017-01-13 06:30,13,16.94,16.94,16.94,16.94,1
20170701|2017-01-13 07:00,13,16.93,16.93,16.93,16.93,1
20170701|2017-01-13 08:00,13,16.875,16.875,16.86,16.86,3
20170701|2017-01-13 08:30,13,16.805,16.805,16.805,16.805,3
20170701|2017-01-13 09:00,13,16.81,16.82,16.785,16.82,17
20170701|2017-01-13 09:30,13,16.875,16.875,16.875,16.875,1
20170701|2017-01-13 10:00,13,16.87,16.87,16.87,16.87,4
20170701|2017-01-13 12:00,13,16.87,16.9,16.87,16.895,64
20170701|2017-01-13 13:30,13,16.92,16.92,16.92,16.92,1
20170701|2017-01-15 18:30,17,17.005,17.005,17.005,17.005,1
20170701|2017-01-15 19:30,17,16.97,16.97,16.97,16.97,1
20170701|2017-01-16 00:30,17,17.055,17.055,17.055,17.055,1
20170701|2017-01-16 08:00,17,16.965,16.965,16.965,16.965,1
20170701|2017-01-16 10:00,17,16.975,16.975,16.975,16.975,1
20170701|2017-01-16 18:00,17,16.975,16.975,16.975,16.975,1
20170701|2017-01-16 23:30,17,17.04,17.075,17.04,17.075,4
20170701|2017-01-17 02:30,17,17.135,17.135,17.13,17.13,3
20170701|2017-01-17 06:00,17,17.185,17.185,17.14,17.14,28
20170701|2017-01-17 06:30,17,17.145,17.145,17.115,17.12,3
20170701|2017-01-17 07:00,17,17.15,17.15,17.15,17.15,1
20170701|2017-01-17 07:30,17,17.175,17.255,17.175,17.255,2
20170701|2017-01-17 08:00,17,17.27,17.27,17.22,17.22,6
20170701|2017-01-17 08:30,17,17.295,17.31,17.295,17.31,5
20170701|2017-01-17 09:00,17,17.24,17.27,17.24,17.27,10
20170701|2017-01-17 12:00,17,17.27,17.27,17.26,17.26,5
20170701|2017-01-17 12:30,17,17.25,17.25,17.25,17.25,2
20170701|2017-01-17 13:30,17,17.315,17.315,17.31,17.31,2
20170701|2017-01-17 14:00,17,17.305,17.305,17.295,17.295,2
20170701|2017-01-17 18:30,18,17.33,17.33,17.33,17.33,1
20170701|2017-01-17 19:00,18,17.33,17.33,17.33,17.33,2
20170701|2017-01-17 19:30,18,17.305,17.305,17.305,17.305,1
20170701|2017-01-17 21:00,18,17.31,17.31,17.31,17.31,2
20170701|2017-01-17 21:30,18,17.31,17.31,17.31,17.31,15
20170701|2017-01-17 23:30,18,17.265,17.265,17.245,17.245,2
20170701|2017-01-18 00:00,18,17.24,17.24,17.24,17.24,3
20170701|2017-01-18 02:00,18,17.295,17.295,17.295,17.295,1
20170701|2017-01-18 06:30,18,17.24,17.24,17.24,17.24,1
20170701|2017-01-18 07:00,18,17.245,17.305,17.245,17.305,3
20170701|2017-01-18 08:00,18,17.29,17.29,17.29,17.29,3
20170701|2017-01-18 08:30,18,17.375,17.375,17.33,17.35,7
20170701|2017-01-18 09:00,18,17.38,17.41,17.35,17.41,13
20170701|2017-01-18 09:30,18,17.445,17.445,17.445,17.445,6
20170701|2017-01-18 10:00,18,17.43,17.43,17.43,17.43,10
20170701|2017-01-18 10:30,18,17.4,17.4,17.365,17.365,3
20170701|2017-01-18 11:30,18,17.425,17.425,17.425,17.425,1
20170701|2017-01-18 12:00,18,17.385,17.415,17.385,17.415,30
20170701|2017-01-18 13:30,18,17.295,17.295,17.295,17.295,1
20170701|2017-01-18 14:30,18,17.2,17.2,17.2,17.2,1
20170701|2017-01-18 17:00,19,17.2,17.2,17.2,17.2,1
20170701|2017-01-18 19:00,19,17.225,17.235,17.175,17.175,13
20170701|2017-01-18 19:30,19,17.13,17.13,17.1,17.1,13
20170701|2017-01-18 20:00,19,17.13,17.13,17.13,17.13,1
20170701|2017-01-18 20:30,19,17.105,17.105,17.105,17.105,5
20170701|2017-01-18 22:30,19,17.14,17.14,17.14,17.14,1
20170701|2017-01-19 01:00,19,17.095,17.095,17.095,17.095,1
20170701|2017-01-19 02:30,19,17.095,17.095,17.095,17.095,1
20170701|2017-01-19 03:00,19,17.09,17.15,17.09,17.15,2
20170701|2017-01-19 04:30,19,17.065,17.065,17.065,17.065,1
20170701|2017-01-19 05:30,19,17.085,17.085,17.085,17.085,1
20170701|2017-01-19 07:00,19,17.13,17.13,17.125,17.125,2
20170701|2017-01-19 07:30,19,17.02,17.02,16.89,16.89,14
20170701|2017-01-19 08:00,19,16.95,16.95,16.935,16.94,16
20170701|2017-01-19 08:30,19,16.95,16.95,16.91,16.91,2
20170701|2017-01-19 09:30,19,17.04,17.04,17.015,17.03,4
20170701|2017-01-19 11:00,19,16.99,16.99,16.985,16.985,5
20170701|2017-01-19 12:00,19,17.05,17.145,17.05,17.145,11
20170701|2017-01-19 13:30,19,17.095,17.095,17.095,17.095,1
20170701|2017-01-19 20:30,20,17.17,17.17,17.17,17.17,1
20170701|2017-01-20 00:00,20,17.155,17.155,17.155,17.155,1
20170701|2017-01-20 00:30,20,17.165,17.165,17.165,17.165,3
20170701|2017-01-20 04:00,20,16.985,16.985,16.985,16.985,1
20170701|2017-01-20 07:00,20,17.125,17.125,17.125,17.125,1
20170701|2017-01-20 08:00,20,17.14,17.14,17.14,17.14,10
20170701|2017-01-20 09:00,20,17.225,17.225,17.2,17.2,19
20170701|2017-01-20 09:30,20,17.2,17.2,17.19,17.19,8
20170701|2017-01-20 12:00,20,17.14,17.14,17.14,17.14,9
20170701|2017-01-20 13:00,20,17.24,17.24,17.24,17.24,1
20170701|2017-01-20 13:30,20,17.27,17.27,17.27,17.27,5
20170701|2017-01-20 14:00,20,17.235,17.235,17.21,17.21,11
20170701|2017-01-20 14:30,20,17.205,17.205,17.205,17.205,1
20170701|2017-01-22 17:00,23,17.23,17.265,17.23,17.265,15
20170701|2017-01-22 17:30,23,17.3,17.3,17.3,17.3,1
20170701|2017-01-22 18:30,23,17.28,17.285,17.28,17.285,2
20170701|2017-01-22 19:00,23,17.325,17.325,17.32,17.32,2
20170701|2017-01-22 20:00,23,17.385,17.385,17.385,17.385,1
20170701|2017-01-22 21:30,23,17.315,17.315,17.315,17.315,10
20170701|2017-01-23 03:00,23,17.205,17.205,17.205,17.205,1
20170701|2017-01-23 03:30,23,17.245,17.245,17.245,17.245,1
20170701|2017-01-23 07:30,23,17.31,17.31,17.31,17.31,1
20170701|2017-01-23 08:00,23,17.29,17.29,17.275,17.275,7
20170701|2017-01-23 08:30,23,17.28,17.28,17.24,17.28,8
20170701|2017-01-23 09:00,23,17.285,17.315,17.285,17.315,29
20170701|2017-01-23 09:30,23,17.295,17.295,17.295,17.295,1
20170701|2017-01-23 10:00,23,17.295,17.295,17.295,17.295,4
20170701|2017-01-23 10:30,23,17.305,17.305,17.305,17.305,6
20170701|2017-01-23 11:00,23,17.315,17.315,17.315,17.315,1
20170701|2017-01-23 11:30,23,17.295,17.295,17.295,17.295,5
20170701|2017-01-23 12:00,23,17.305,17.31,17.305,17.31,5
20170701|2017-01-23 12:30,23,17.31,17.31,17.31,17.31,3
20170701|2017-01-23 15:30,23,17.35,17.37,17.35,17.37,4
20170701|2017-01-23 19:00,24,17.345,17.345,17.345,17.345,2
20170701|2017-01-23 20:00,24,17.335,17.345,17.33,17.345,22
20170701|2017-01-23 22:00,24,17.32,17.32,17.32,17.32,15
20170701|2017-01-24 01:30,24,17.245,17.26,17.245,17.26,2
20170701|2017-01-24 04:30,24,17.255,17.255,17.255,17.255,1
20170701|2017-01-24 05:00,24,17.255,17.255,17.255,17.255,1
20170701|2017-01-24 05:30,24,17.265,17.265,17.265,17.265,1
20170701|2017-01-24 06:30,24,17.28,17.28,17.28,17.28,1
20170701|2017-01-24 07:00,24,17.245,17.255,17.245,17.255,2
20170701|2017-01-24 07:30,24,17.3,17.3,17.3,17.3,9
20170701|2017-01-24 08:00,24,17.29,17.29,17.29,17.29,10
20170701|2017-01-24 08:30,24,17.32,17.395,17.32,17.395,14
20170701|2017-01-24 09:00,24,17.41,17.41,17.295,17.295,3
20170701|2017-01-24 09:30,24,17.3,17.3,17.3,17.3,10
20170701|2017-01-24 10:00,24,17.275,17.285,17.275,17.285,2
20170701|2017-01-24 11:00,24,17.35,17.355,17.35,17.355,2
20170701|2017-01-24 11:30,24,17.34,17.34,17.32,17.32,3
20170701|2017-01-24 12:00,24,17.31,17.31,17.3,17.3,7
20170701|2017-01-24 12:30,24,17.28,17.28,17.28,17.28,1
20170701|2017-01-24 13:00,24,17.26,17.26,17.26,17.26,1
20170701|2017-01-24 14:00,24,17.165,17.185,17.145,17.185,5
20170701|2017-01-24 15:00,24,17.25,17.25,17.25,17.25,2
20170701|2017-01-24 17:00,25,17.255,17.255,17.24,17.24,2
20170701|2017-01-24 19:00,25,17.185,17.185,17.185,17.185,1
20170701|2017-01-24 20:30,25,17.2,17.2,17.2,17.2,1
20170701|2017-01-24 21:00,25,17.155,17.155,17.15,17.15,2
20170701|2017-01-24 21:30,25,17.155,17.17,17.155,17.17,21
20170701|2017-01-24 23:30,25,17.15,17.15,17.15,17.15,1
20170701|2017-01-25 00:00,25,17.1,17.13,17.1,17.13,2
20170701|2017-01-25 00:30,25,17.12,17.12,17.12,17.12,1
20170701|2017-01-25 01:30,25,17.155,17.155,17.155,17.155,1
20170701|2017-01-25 02:30,25,17.14,17.14,17,17.045,5
20170701|2017-01-25 03:30,25,17.07,17.07,17.07,17.07,1
20170701|2017-01-25 07:00,25,17.09,17.09,17.09,17.09,1
20170701|2017-01-25 07:30,25,17.08,17.08,17.08,17.08,1
20170701|2017-01-25 08:00,25,17.075,17.075,16.915,16.92,14
20170701|2017-01-25 08:30,25,16.96,16.98,16.96,16.97,5
20170701|2017-01-25 09:30,25,16.99,16.99,16.99,16.99,1
20170701|2017-01-25 10:00,25,17.02,17.02,17.02,17.02,11
20170701|2017-01-25 10:30,25,17.065,17.13,17.065,17.115,9
20170701|2017-01-25 11:00,25,17.11,17.11,17.1,17.1,2
20170701|2017-01-25 12:00,25,17.105,17.11,17.1,17.1,18
20170701|2017-01-25 12:30,25,17.11,17.11,17.1,17.1,9
20170701|2017-01-25 13:00,25,17.06,17.07,17.06,17.07,5
20170701|2017-01-25 20:00,26,17.06,17.06,17.06,17.06,1
20170701|2017-01-25 20:30,26,17.07,17.07,17.045,17.045,2
20170701|2017-01-25 22:30,26,17.05,17.05,17.05,17.05,1
20170701|2017-01-26 02:00,26,17.045,17.045,17.045,17.045,1
20170701|2017-01-26 06:00,26,16.98,16.98,16.935,16.935,2
20170701|2017-01-26 07:00,26,16.89,16.92,16.805,16.92,12
20170701|2017-01-26 07:30,26,16.96,16.96,16.96,16.96,2
20170701|2017-01-26 08:00,26,16.965,16.965,16.965,16.965,4
20170701|2017-01-26 09:00,26,16.995,16.995,16.955,16.955,11
20170701|2017-01-26 09:30,26,16.86,16.86,16.86,16.86,2
20170701|2017-01-26 10:00,26,16.885,16.885,16.845,16.845,9
20170701|2017-01-26 10:30,26,16.845,16.845,16.84,16.84,2
20170701|2017-01-26 11:00,26,16.86,16.88,16.86,16.88,3
20170701|2017-01-26 11:30,26,16.885,16.905,16.885,16.905,5
20170701|2017-01-26 13:00,26,16.94,16.94,16.93,16.93,8
20170701|2017-01-26 15:00,26,16.895,16.895,16.895,16.895,1
20170701|2017-01-26 19:30,27,16.865,16.865,16.865,16.865,1
20170701|2017-01-27 00:30,27,16.8,16.8,16.8,16.8,1
20170701|2017-01-27 02:00,27,16.855,16.855,16.855,16.855,1
20170701|2017-01-27 03:00,27,16.81,16.81,16.81,16.81,2
20170701|2017-01-27 06:30,27,16.84,16.84,16.84,16.84,1
20170701|2017-01-27 07:30,27,16.845,16.845,16.825,16.825,3
20170701|2017-01-27 08:00,27,16.85,16.915,16.85,16.9,8
20170701|2017-01-27 09:30,27,16.955,17.07,16.955,17.055,17
20170701|2017-01-27 10:00,27,17.1,17.32,17.1,17.27,27
20170701|2017-01-27 10:30,27,17.215,17.215,17.215,17.215,4
20170701|2017-01-27 11:00,27,17.155,17.155,17.155,17.155,1
20170701|2017-01-27 12:00,27,17.255,17.255,17.255,17.255,1
20170701|2017-01-27 12:30,27,17.275,17.3,17.275,17.295,7
20170701|2017-01-27 13:00,27,17.275,17.275,17.27,17.27,7
20170701|2017-01-27 13:30,27,17.275,17.275,17.265,17.265,6
20170701|2017-01-27 14:00,27,17.26,17.265,17.26,17.265,11
20170701|2017-01-27 15:00,27,17.27,17.27,17.27,17.27,1
20170701|2017-01-29 17:00,30,17.345,17.345,17.345,17.345,5
20170701|2017-01-30 01:30,30,17.315,17.315,17.315,17.315,1
20170701|2017-01-30 03:30,30,17.21,17.21,17.21,17.21,1
20170701|2017-01-30 04:00,30,17.23,17.23,17.23,17.23,1
20170701|2017-01-30 05:30,30,17.215,17.215,17.215,17.215,3
20170701|2017-01-30 07:00,30,17.27,17.27,17.27,17.27,1
20170701|2017-01-30 07:30,30,17.34,17.35,17.335,17.335,5
20170701|2017-01-30 08:00,30,17.355,17.355,17.355,17.355,4
20170701|2017-01-30 09:00,30,17.38,17.38,17.365,17.365,8
20170701|2017-01-30 11:00,30,17.28,17.28,17.28,17.28,10
20170701|2017-01-30 11:30,30,17.23,17.23,17.23,17.23,6
20170701|2017-01-30 12:00,30,17.26,17.26,17.25,17.25,6
20170701|2017-01-30 13:30,30,17.23,17.23,17.23,17.23,1
20170701|2017-01-30 14:30,30,17.265,17.265,17.265,17.265,1
20170701|2017-01-30 17:30,31,17.29,17.29,17.29,17.29,1
20170701|2017-01-30 18:30,31,17.27,17.27,17.27,17.27,2
20170701|2017-01-30 19:00,31,17.29,17.29,17.29,17.29,1
20170701|2017-01-30 19:30,31,17.3,17.3,17.3,17.3,2
20170701|2017-01-30 22:00,31,17.345,17.345,17.345,17.345,3
20170701|2017-01-30 23:00,31,17.325,17.325,17.325,17.325,1
20170701|2017-01-30 23:30,31,17.335,17.335,17.335,17.335,1
20170701|2017-01-31 05:30,31,17.36,17.42,17.36,17.42,7
20170701|2017-01-31 06:00,31,17.585,17.59,17.55,17.57,7
20170701|2017-01-31 06:30,31,17.555,17.555,17.545,17.545,9
20170701|2017-01-31 07:00,31,17.5,17.57,17.495,17.57,17
20170701|2017-01-31 07:30,31,17.63,17.64,17.6,17.6,8
20170701|2017-01-31 08:00,31,17.58,17.605,17.58,17.605,61
20170701|2017-01-31 08:30,31,17.63,17.655,17.58,17.6,32
20170701|2017-01-31 09:00,31,17.645,17.75,17.63,17.75,14
20170701|2017-01-31 09:30,31,17.655,17.67,17.6,17.6,22
20170701|2017-01-31 10:00,31,17.61,17.61,17.61,17.61,1
20170701|2017-01-31 10:30,31,17.67,17.67,17.67,17.67,1
20170701|2017-01-31 11:00,31,17.665,17.665,17.65,17.65,2
20170701|2017-01-31 12:00,31,17.65,17.65,17.645,17.65,6
20170701|2017-01-31 13:00,31,17.67,17.7,17.67,17.7,5
20170701|2017-01-31 14:00,31,17.705,17.71,17.705,17.71,2
20170701|2017-01-31 14:30,31,17.705,17.715,17.7,17.715,3
20170701|2017-01-31 15:00,31,17.69,17.69,17.69,17.69,2
20170701|2017-01-31 17:00,1,17.68,17.7,17.68,17.7,3
20170701|2017-01-31 18:00,1,17.66,17.66,17.66,17.66,2
20170701|2017-01-31 18:30,1,17.68,17.7,17.68,17.7,3
20170701|2017-01-31 19:00,1,17.67,17.67,17.66,17.66,3
20170701|2017-01-31 20:00,1,17.635,17.635,17.635,17.635,6
20170701|2017-01-31 21:00,1,17.66,17.66,17.66,17.66,5
20170701|2017-01-31 21:30,1,17.635,17.635,17.635,17.635,2
20170701|2017-01-31 23:00,1,17.6,17.6,17.6,17.6,1
20170701|2017-02-01 02:30,1,17.67,17.67,17.67,17.67,5
20170701|2017-02-01 06:30,1,17.7,17.7,17.7,17.7,1
20170701|2017-02-01 07:00,1,17.615,17.615,17.615,17.615,1
20170701|2017-02-01 08:00,1,17.62,17.62,17.6,17.6,6
20170701|2017-02-01 08:30,1,17.56,17.585,17.56,17.565,9
20170701|2017-02-01 09:00,1,17.54,17.55,17.535,17.535,7
20170701|2017-02-01 09:30,1,17.565,17.565,17.565,17.565,1
20170701|2017-02-01 10:00,1,17.555,17.555,17.545,17.545,11
20170701|2017-02-01 10:30,1,17.56,17.56,17.56,17.56,2
20170701|2017-02-01 12:00,1,17.615,17.615,17.585,17.585,4
20170701|2017-02-01 13:00,1,17.64,17.64,17.64,17.64,1
20170701|2017-02-01 14:30,1,17.695,17.695,17.695,17.695,2
20170701|2017-02-01 15:00,1,17.66,17.66,17.66,17.66,1
20170701|2017-02-01 19:30,2,17.715,17.715,17.715,17.715,1
20170701|2017-02-01 20:30,2,17.73,17.74,17.73,17.74,3
20170701|2017-02-01 22:00,2,17.745,17.745,17.745,17.745,5
20170701|2017-02-01 23:30,2,17.79,17.795,17.79,17.795,3
20170701|2017-02-02 02:30,2,17.805,17.805,17.8,17.8,5
20170701|2017-02-02 05:00,2,17.815,17.815,17.815,17.815,1
20170701|2017-02-02 05:30,2,17.845,17.845,17.845,17.845,1
20170701|2017-02-02 06:00,2,17.85,17.85,17.85,17.85,1
20170701|2017-02-02 06:30,2,17.795,17.795,17.795,17.795,1
20170701|2017-02-02 07:00,2,17.84,17.84,17.84,17.84,1
20170701|2017-02-02 07:30,2,17.82,17.82,17.815,17.815,2
20170701|2017-02-02 08:00,2,17.81,17.81,17.795,17.795,3
20170701|2017-02-02 08:30,2,17.8,17.805,17.765,17.765,12
20170701|2017-02-02 09:00,2,17.745,17.75,17.745,17.75,10
20170701|2017-02-02 09:30,2,17.68,17.68,17.68,17.68,1
20170701|2017-02-02 10:00,2,17.695,17.705,17.65,17.695,6
20170701|2017-02-02 10:30,2,17.7,17.7,17.7,17.7,2
20170701|2017-02-02 11:00,2,17.68,17.68,17.68,17.68,1
20170701|2017-02-02 11:30,2,17.62,17.62,17.62,17.62,5
20170701|2017-02-02 12:00,2,17.575,17.575,17.55,17.555,84
20170701|2017-02-02 17:00,3,17.59,17.59,17.59,17.59,1
20170701|2017-02-02 18:00,3,17.565,17.565,17.565,17.565,1
20170701|2017-02-02 19:00,3,17.5,17.54,17.495,17.54,13
20170701|2017-02-02 19:30,3,17.54,17.545,17.525,17.525,5
20170701|2017-02-02 20:00,3,17.525,17.525,17.475,17.485,6
20170701|2017-02-02 20:30,3,17.45,17.45,17.45,17.45,2
20170701|2017-02-02 23:00,3,17.475,17.475,17.475,17.475,1
20170701|2017-02-03 00:30,3,17.46,17.46,17.46,17.46,1
20170701|2017-02-03 01:00,3,17.47,17.47,17.47,17.47,5
20170701|2017-02-03 04:00,3,17.49,17.49,17.48,17.48,2
20170701|2017-02-03 07:00,3,17.45,17.46,17.45,17.46,2
20170701|2017-02-03 07:30,3,17.535,17.575,17.51,17.555,11
20170701|2017-02-03 08:00,3,17.59,17.605,17.525,17.525,28
20170701|2017-02-03 09:00,3,17.575,17.66,17.575,17.66,14
20170701|2017-02-03 10:00,3,17.61,17.61,17.6,17.605,10
20170701|2017-02-03 10:30,3,17.63,17.63,17.63,17.63,5
20170701|2017-02-03 11:00,3,17.64,17.64,17.64,17.64,2
20170701|2017-02-03 12:00,3,17.605,17.62,17.605,17.62,4
20170701|2017-02-03 12:30,3,17.61,17.61,17.585,17.585,5
20170701|2017-02-03 15:00,3,17.61,17.61,17.61,17.61,1
20170701|2017-02-05 19:00,6,17.72,17.72,17.72,17.72,1
20170701|2017-02-05 19:30,6,17.72,17.765,17.72,17.765,2
20170701|2017-02-05 22:30,6,17.7,17.7,17.7,17.7,2
20170701|2017-02-06 00:30,6,17.705,17.705,17.705,17.705,1
20170701|2017-02-06 01:00,6,17.675,17.675,17.675,17.675,2
20170701|2017-02-06 02:30,6,17.715,17.715,17.715,17.715,7
20170701|2017-02-06 03:30,6,17.71,17.71,17.71,17.71,1
20170701|2017-02-06 06:30,6,17.765,17.78,17.765,17.77,12
20170701|2017-02-06 07:00,6,17.77,17.78,17.75,17.78,3
20170701|2017-02-06 07:30,6,17.745,17.745,17.745,17.745,1
20170701|2017-02-06 08:00,6,17.745,17.745,17.745,17.745,4
20170701|2017-02-06 09:00,6,17.72,17.745,17.72,17.745,3
20170701|2017-02-06 09:30,6,17.765,17.765,17.76,17.765,7
20170701|2017-02-06 10:00,6,17.78,17.785,17.78,17.785,12
20170701|2017-02-06 10:30,6,17.795,17.795,17.795,17.795,3
20170701|2017-02-06 12:00,6,17.815,17.83,17.815,17.825,7
20170701|2017-02-06 12:30,6,17.85,17.85,17.845,17.845,2
20170701|2017-02-06 13:00,6,17.835,17.835,17.835,17.835,2
20170701|2017-02-06 14:00,6,17.86,17.86,17.86,17.86,1
20170701|2017-02-06 17:00,7,17.88,17.88,17.88,17.88,1
20170701|2017-02-06 17:30,7,17.865,17.865,17.865,17.865,1
20170701|2017-02-06 18:00,7,17.885,17.885,17.885,17.885,1
20170701|2017-02-06 18:30,7,17.9,17.9,17.89,17.89,11
20170701|2017-02-06 20:00,7,17.835,17.835,17.835,17.835,3
20170701|2017-02-06 23:30,7,17.83,17.865,17.83,17.865,3
20170701|2017-02-07 01:30,7,17.775,17.775,17.775,17.775,1
20170701|2017-02-07 02:00,7,17.74,17.74,17.74,17.74,1
20170701|2017-02-07 02:30,7,17.725,17.725,17.725,17.725,1
20170701|2017-02-07 03:30,7,17.7,17.72,17.7,17.71,3
20170701|2017-02-07 05:30,7,17.725,17.725,17.725,17.725,1
20170701|2017-02-07 06:00,7,17.73,17.74,17.73,17.74,11
20170701|2017-02-07 07:00,7,17.755,17.755,17.755,17.755,2
20170701|2017-02-07 07:30,7,17.765,17.765,17.765,17.765,5
20170701|2017-02-07 08:00,7,17.78,17.78,17.78,17.78,6
20170701|2017-02-07 08:30,7,17.85,17.85,17.845,17.85,6
20170701|2017-02-07 09:30,7,17.875,17.91,17.865,17.905,13
20170701|2017-02-07 10:00,7,17.905,17.905,17.905,17.905,7
20170701|2017-02-07 10:30,7,17.885,17.885,17.885,17.885,8
20170701|2017-02-07 12:00,7,17.9,17.9,17.88,17.88,146
20170701|2017-02-07 17:30,8,17.81,17.81,17.81,17.81,1
20170701|2017-02-08 02:30,8,17.845,17.88,17.845,17.88,2
20170701|2017-02-08 04:30,8,17.855,17.855,17.845,17.845,2
20170701|2017-02-08 05:30,8,17.895,17.895,17.895,17.895,1
20170701|2017-02-08 06:30,8,17.91,17.91,17.91,17.91,4
20170701|2017-02-08 07:00,8,17.945,17.945,17.945,17.945,2
20170701|2017-02-08 07:30,8,17.925,17.925,17.925,17.925,1
20170701|2017-02-08 08:30,8,17.97,18,17.97,17.995,19
20170701|2017-02-08 09:00,8,17.96,17.96,17.905,17.92,143
20170701|2017-02-08 09:30,8,17.92,17.945,17.92,17.92,9
20170701|2017-02-08 10:00,8,17.91,17.94,17.9,17.92,7
20170701|2017-02-08 10:30,8,17.925,17.925,17.925,17.925,3
20170701|2017-02-08 12:00,8,17.85,17.85,17.85,17.85,2
20170701|2017-02-08 14:30,8,17.9,17.9,17.9,17.9,1
20170701|2017-02-08 17:00,9,17.89,17.89,17.89,17.89,1
20170701|2017-02-09 03:30,9,17.945,17.945,17.945,17.945,1
20170701|2017-02-09 04:00,9,17.905,17.905,17.905,17.905,1
20170701|2017-02-09 05:00,9,17.86,17.86,17.86,17.86,1
20170701|2017-02-09 05:30,9,17.88,17.88,17.88,17.88,2
20170701|2017-02-09 07:30,9,17.865,17.865,17.865,17.865,2
20170701|2017-02-09 08:00,9,17.89,17.89,17.89,17.89,2
20170701|2017-02-09 08:30,9,17.935,17.935,17.935,17.935,10
20170701|2017-02-09 09:00,9,17.865,17.89,17.795,17.81,37
20170701|2017-02-09 09:30,9,17.795,17.825,17.75,17.825,19
20170701|2017-02-09 10:00,9,17.805,17.835,17.805,17.835,3
20170701|2017-02-09 10:30,9,17.84,17.845,17.805,17.805,12
20170701|2017-02-09 11:00,9,17.83,17.83,17.83,17.83,6
20170701|2017-02-09 11:30,9,17.835,17.835,17.835,17.835,1
20170701|2017-02-09 12:00,9,17.835,17.88,17.835,17.88,13
20170701|2017-02-09 13:00,9,17.865,17.865,17.865,17.865,20
20170701|2017-02-09 15:30,9,17.805,17.805,17.805,17.805,1
20170701|2017-02-09 18:00,10,17.69,17.69,17.69,17.69,2
20170701|2017-02-09 19:00,10,17.695,17.695,17.695,17.695,3
20170701|2017-02-09 19:30,10,17.72,17.72,17.72,17.72,1
20170701|2017-02-09 20:00,10,17.715,17.715,17.715,17.715,1
20170701|2017-02-09 20:30,10,17.7,17.7,17.7,17.7,1
20170701|2017-02-10 00:30,10,17.71,17.71,17.71,17.71,1
20170701|2017-02-10 02:00,10,17.69,17.69,17.69,17.69,1
20170701|2017-02-10 02:30,10,17.725,17.725,17.725,17.725,2
20170701|2017-02-10 06:00,10,17.715,17.715,17.715,17.715,1
20170701|2017-02-10 07:00,10,17.76,17.76,17.76,17.76,2
20170701|2017-02-10 07:30,10,17.755,17.755,17.745,17.745,3
20170701|2017-02-10 08:30,10,17.85,17.88,17.85,17.865,20
20170701|2017-02-10 09:00,10,17.895,18.045,17.895,18.045,55
20170701|2017-02-10 09:30,10,18.1,18.105,18.005,18.025,12
20170701|2017-02-10 10:00,10,18.035,18.06,18.035,18.06,7
20170701|2017-02-10 10:30,10,18.115,18.135,18.105,18.11,23
20170701|2017-02-10 11:00,10,18.095,18.125,18.09,18.09,10
20170701|2017-02-10 11:30,10,18.1,18.1,18.035,18.035,5
20170701|2017-02-10 12:00,10,18.055,18.055,18.04,18.04,3
20170701|2017-02-10 13:00,10,18.045,18.045,18.045,18.045,2
20170701|2017-02-10 14:00,10,18.075,18.075,18.075,18.075,1
20170701|2017-02-12 18:00,13,18.065,18.065,18.02,18.02,3
20170701|2017-02-12 19:30,13,18.105,18.105,18.105,18.105,1
20170701|2017-02-12 23:00,13,18.065,18.065,18.065,18.065,1
20170701|2017-02-12 23:30,13,18.045,18.05,18.02,18.05,3
20170701|2017-02-13 00:00,13,18.075,18.075,18.06,18.075,3
20170701|2017-02-13 01:00,13,18.065,18.065,18.065,18.065,1
20170701|2017-02-13 02:30,13,18.06,18.06,18.06,18.06,1
20170701|2017-02-13 03:00,13,18.07,18.07,18.07,18.07,1
20170701|2017-02-13 06:00,13,18.08,18.08,18.08,18.08,1
20170701|2017-02-13 07:00,13,18.06,18.07,18,18,3
20170701|2017-02-13 07:30,13,18.01,18.02,18.01,18.02,2
20170701|2017-02-13 08:00,13,18.005,18.035,18.005,18.035,5
20170701|2017-02-13 08:30,13,17.97,17.97,17.95,17.955,10
20170701|2017-02-13 09:00,13,17.95,17.95,17.9,17.9,35
20170701|2017-02-13 09:30,13,17.925,17.925,17.925,17.925,3
20170701|2017-02-13 10:00,13,17.98,17.985,17.95,17.95,15
20170701|2017-02-13 10:30,13,17.93,17.93,17.93,17.93,9
20170701|2017-02-13 12:00,13,17.95,17.95,17.945,17.945,49
20170701|2017-02-13 12:30,13,17.99,17.99,17.99,17.99,1
20170701|2017-02-13 13:00,13,17.99,17.99,17.99,17.99,1
20170701|2017-02-13 20:00,14,17.98,17.98,17.98,17.98,17
20170701|2017-02-13 22:30,14,18,18,18,18,1
20170701|2017-02-14 02:00,14,18.01,18.01,18.01,18.01,1
20170701|2017-02-14 02:30,14,18.025,18.03,18.025,18.03,2
20170701|2017-02-14 04:00,14,18.02,18.02,18.02,18.02,1
20170701|2017-02-14 06:30,14,18.1,18.1,18.085,18.085,31
20170701|2017-02-14 07:00,14,18.165,18.165,18.095,18.13,9
20170701|2017-02-14 07:30,14,18.115,18.145,18.085,18.13,32
20170701|2017-02-14 08:00,14,18.135,18.21,18.135,18.2,42
20170701|2017-02-14 08:30,14,18.19,18.19,18.095,18.095,3
20170701|2017-02-14 09:00,14,17.99,18.05,17.945,18.025,40
20170701|2017-02-14 09:30,14,17.96,17.98,17.915,17.96,25
20170701|2017-02-14 10:00,14,17.925,17.985,17.925,17.97,10
20170701|2017-02-14 10:30,14,17.975,18,17.975,18,3
20170701|2017-02-14 11:00,14,17.995,17.995,17.995,17.995,1
20170701|2017-02-14 12:00,14,18.025,18.03,18.02,18.03,8
20170701|2017-02-14 14:30,14,18.08,18.08,18.08,18.08,1
20170701|2017-02-14 15:30,14,18.085,18.085,18.085,18.085,5
20170701|2017-02-14 20:00,15,18.06,18.06,18.06,18.06,1
20170701|2017-02-14 21:00,15,18.065,18.065,18.065,18.065,8
20170701|2017-02-14 22:00,15,18.075,18.075,18.075,18.075,2
20170701|2017-02-15 00:00,15,18.04,18.04,18.04,18.04,2
20170701|2017-02-15 01:00,15,18.01,18.01,18.01,18.01,1
20170701|2017-02-15 01:30,15,18,18,18,18,1
20170701|2017-02-15 07:00,15,18.01,18.01,17.97,17.995,5
20170701|2017-02-15 07:30,15,17.9,17.96,17.89,17.955,19
20170701|2017-02-15 08:00,15,17.94,17.99,17.935,17.99,7
20170701|2017-02-15 08:30,15,18.035,18.05,18.02,18.05,21
20170701|2017-02-15 09:00,15,18.05,18.085,18.03,18.03,5
20170701|2017-02-15 09:30,15,18.035,18.035,18.01,18.02,48
20170701|2017-02-15 10:00,15,18.08,18.085,18.08,18.085,8
20170701|2017-02-15 10:30,15,18.09,18.1,18.08,18.08,16
20170701|2017-02-15 11:00,15,18.11,18.11,18.11,18.11,5
20170701|2017-02-15 11:30,15,18.1,18.1,18.1,18.1,1
20170701|2017-02-15 12:00,15,18.09,18.11,18.08,18.11,46
20170701|2017-02-15 13:30,15,18.07,18.09,18.07,18.09,4
20170701|2017-02-15 17:00,16,18.115,18.115,18.115,18.115,5
20170701|2017-02-15 21:00,16,18.16,18.16,18.16,18.16,1
20170701|2017-02-15 21:30,16,18.15,18.15,18.15,18.15,1
20170701|2017-02-16 02:00,16,18.125,18.125,18.125,18.125,10
20170701|2017-02-16 03:00,16,18.23,18.23,18.23,18.23,1
20170701|2017-02-16 04:00,16,18.14,18.14,18.125,18.125,2
20170701|2017-02-16 05:00,16,18.15,18.15,18.15,18.15,3
20170701|2017-02-16 05:30,16,18.17,18.17,18.17,18.17,2
20170701|2017-02-16 06:30,16,18.175,18.18,18.175,18.18,6
20170701|2017-02-16 07:00,16,18.2,18.2,18.175,18.175,3
20170701|2017-02-16 07:30,16,18.2,18.2,18.15,18.15,4
20170701|2017-02-16 08:00,16,18.15,18.18,18.145,18.175,14
20170701|2017-02-16 08:30,16,18.235,18.25,18.225,18.225,13
20170701|2017-02-16 09:00,16,18.23,18.235,18.215,18.215,18
20170701|2017-02-16 09:30,16,18.205,18.225,18.205,18.225,4
20170701|2017-02-16 10:00,16,18.23,18.26,18.23,18.23,3
20170701|2017-02-16 10:30,16,18.235,18.235,18.225,18.23,8
20170701|2017-02-16 11:30,16,18.195,18.2,18.195,18.2,4
20170701|2017-02-16 12:00,16,18.205,18.22,18.2,18.22,6
20170701|2017-02-16 13:00,16,18.215,18.215,18.215,18.215,1
20170701|2017-02-16 15:00,16,18.225,18.225,18.225,18.225,1
20170701|2017-02-16 17:00,17,18.205,18.205,18.205,18.205,3
20170701|2017-02-16 19:30,17,18.165,18.165,18.165,18.165,1
20170701|2017-02-16 20:00,17,18.185,18.185,18.185,18.185,1
20170701|2017-02-17 02:00,17,18.16,18.185,18.15,18.185,11
20170701|2017-02-17 02:30,17,18.18,18.18,18.18,18.18,1
20170701|2017-02-17 04:00,17,18.205,18.205,18.205,18.205,2
20170701|2017-02-17 04:30,17,18.16,18.16,18.16,18.16,9
20170701|2017-02-17 05:00,17,18.165,18.165,18.125,18.14,10
20170701|2017-02-17 06:00,17,18.18,18.18,18.18,18.18,2
20170701|2017-02-17 06:30,17,18.15,18.15,18.15,18.15,1
20170701|2017-02-17 07:00,17,18.17,18.18,18.17,18.18,4
20170701|2017-02-17 07:30,17,18.165,18.165,18.165,18.165,1
20170701|2017-02-17 08:00,17,18.13,18.135,18.13,18.13,10
20170701|2017-02-17 08:30,17,18.155,18.155,18.155,18.155,4
20170701|2017-02-17 09:00,17,18.13,18.13,18.125,18.125,11
20170701|2017-02-17 09:30,17,18.15,18.175,18.15,18.175,2
20170701|2017-02-17 10:00,17,18.145,18.165,18.14,18.165,5
20170701|2017-02-17 10:30,17,18.165,18.175,18.165,18.175,13
20170701|2017-02-17 12:00,17,18.195,18.195,18.17,18.17,11
20170701|2017-02-17 12:30,17,18.17,18.175,18.17,18.175,14
20170701|2017-02-17 13:00,17,18.17,18.17,18.17,18.17,1
20170701|2017-02-17 14:30,17,18.14,18.14,18.14,18.14,1
20170701|2017-02-19 19:00,21,18.095,18.095,18.08,18.08,2
20170701|2017-02-19 20:30,21,18.085,18.085,18.06,18.07,6
20170701|2017-02-19 21:00,21,18.07,18.075,18.07,18.075,4
20170701|2017-02-20 00:00,21,18.075,18.075,18.075,18.075,1
20170701|2017-02-20 00:30,21,18.085,18.09,18.085,18.09,14
20170701|2017-02-20 03:30,21,18.135,18.135,18.135,18.135,5
20170701|2017-02-20 04:00,21,18.13,18.145,18.13,18.145,12
20170701|2017-02-20 07:00,21,18.14,18.14,18.135,18.135,7
20170701|2017-02-20 08:30,21,18.125,18.125,18.125,18.125,24
20170701|2017-02-20 09:30,21,18.16,18.16,18.16,18.16,1
20170701|2017-02-20 10:30,21,18.19,18.19,18.18,18.185,16
20170701|2017-02-20 11:00,21,18.185,18.185,18.185,18.185,1
20170701|2017-02-20 19:30,21,18.115,18.13,18.115,18.13,5
20170701|2017-02-20 20:30,21,18.165,18.165,18.165,18.165,1
20170701|2017-02-20 21:30,21,18.1,18.1,18.09,18.09,9
20170701|2017-02-20 23:00,21,18.105,18.105,18.105,18.105,10
20170701|2017-02-21 00:00,21,18.095,18.1,18.095,18.1,10
20170701|2017-02-21 00:30,21,18.105,18.135,18.105,18.135,24
20170701|2017-02-21 01:00,21,18.115,18.115,18.115,18.115,8
20170701|2017-02-21 02:00,21,18.09,18.09,18.09,18.09,2
20170701|2017-02-21 02:30,21,18.09,18.09,18.075,18.075,17
20170701|2017-02-21 03:00,21,18.08,18.08,17.97,18.03,27
20170701|2017-02-21 03:30,21,18.035,18.04,18.025,18.025,14
20170701|2017-02-21 04:00,21,18.025,18.025,18.005,18.005,8
20170701|2017-02-21 04:30,21,17.995,18.025,17.995,18.02,4
20170701|2017-02-21 05:00,21,18.02,18.025,18.015,18.015,7
20170701|2017-02-21 05:30,21,18.035,18.035,18.035,18.035,1
20170701|2017-02-21 06:00,21,18.03,18.055,18.03,18.055,2
20170701|2017-02-21 06:30,21,18.055,18.055,18.055,18.055,2
20170701|2017-02-21 07:00,21,18.05,18.07,18.035,18.035,14
20170701|2017-02-21 07:30,21,18.015,18.025,17.955,17.955,15
20170701|2017-02-21 08:00,21,17.985,18.025,17.985,18.015,64
20170701|2017-02-21 08:30,21,18.01,18.13,18.005,18.12,34
20170701|2017-02-21 09:00,21,18.14,18.14,18.125,18.135,17
20170701|2017-02-21 09:30,21,18.135,18.165,18.12,18.125,11
20170701|2017-02-21 10:00,21,18.125,18.16,18.125,18.16,44
20170701|2017-02-21 10:30,21,18.15,18.165,18.15,18.155,12
20170701|2017-02-21 11:00,21,18.18,18.18,18.18,18.18,4
20170701|2017-02-21 11:30,21,18.185,18.205,18.18,18.205,18
20170701|2017-02-21 12:00,21,18.155,18.155,18.14,18.15,15
20170701|2017-02-21 12:30,21,18.12,18.125,18.12,18.125,3
20170701|2017-02-21 13:30,21,18.12,18.12,18.12,18.12,2
20170701|2017-02-21 20:30,22,18.13,18.13,18.13,18.13,1
20170701|2017-02-21 22:00,22,18.1,18.1,18.1,18.1,1
20170701|2017-02-22 03:30,22,18.14,18.14,18.135,18.135,10
20170701|2017-02-22 04:00,22,18.14,18.14,18.14,18.14,1
20170701|2017-02-22 04:30,22,18.115,18.115,18.11,18.11,6
20170701|2017-02-22 05:00,22,18.1,18.1,18.09,18.1,6
20170701|2017-02-22 05:30,22,18.11,18.12,18.11,18.12,5
20170701|2017-02-22 06:00,22,18.1,18.11,18.1,18.11,36
20170701|2017-02-22 06:30,22,18.12,18.12,18.12,18.12,1
20170701|2017-02-22 07:00,22,18.145,18.155,18.14,18.155,7
20170701|2017-02-22 07:30,22,18.165,18.165,18.09,18.11,5
20170701|2017-02-22 08:00,22,18.105,18.115,18.055,18.115,20
20170701|2017-02-22 08:30,22,18.13,18.15,18.115,18.115,121
20170701|2017-02-22 09:00,22,18.09,18.11,18.085,18.085,56
20170701|2017-02-22 09:30,22,18.1,18.105,18.075,18.075,4
20170701|2017-02-22 10:00,22,18.1,18.1,18.1,18.1,2
20170701|2017-02-22 10:30,22,18.1,18.1,18.07,18.07,13
20170701|2017-02-22 11:30,22,18.135,18.135,18.135,18.135,2
20170701|2017-02-22 12:00,22,18.135,18.135,18.09,18.09,20
20170701|2017-02-22 13:00,22,18.07,18.15,18.07,18.15,52
20170701|2017-02-22 14:00,22,18.16,18.16,18.16,18.16,1
20170701|2017-02-22 15:00,22,18.17,18.17,18.17,18.17,1
20170701|2017-02-22 15:30,22,18.15,18.15,18.15,18.15,1
20170701|2017-02-22 19:00,23,18.13,18.13,18.13,18.13,1
20170701|2017-02-22 20:30,23,18.115,18.115,18.115,18.115,1
20170701|2017-02-22 23:00,23,18.125,18.125,18.125,18.125,1
20170701|2017-02-22 23:30,23,18.1,18.1,18.1,18.1,2
20170701|2017-02-23 00:30,23,18.075,18.075,18.075,18.075,1
20170701|2017-02-23 01:30,23,18.08,18.09,18.08,18.09,5
20170701|2017-02-23 02:00,23,18.1,18.1,18.09,18.09,2
20170701|2017-02-23 02:30,23,18.09,18.09,18.08,18.08,5
20170701|2017-02-23 03:00,23,18.1,18.1,18.095,18.095,3
20170701|2017-02-23 03:30,23,18.115,18.115,18.115,18.115,1
20170701|2017-02-23 04:30,23,18.125,18.125,18.125,18.125,1
20170701|2017-02-23 05:00,23,18.125,18.125,18.125,18.125,1
20170701|2017-02-23 05:30,23,18.135,18.14,18.135,18.14,2
20170701|2017-02-23 06:00,23,18.12,18.12,18.12,18.12,1
20170701|2017-02-23 06:30,23,18.14,18.18,18.135,18.18,17
20170701|2017-02-23 07:00,23,18.17,18.26,18.17,18.245,26
20170701|2017-02-23 07:30,23,18.285,18.33,18.285,18.33,59
20170701|2017-02-23 08:00,23,18.32,18.33,18.295,18.32,33
20170701|2017-02-23 08:30,23,18.325,18.335,18.31,18.31,28
20170701|2017-02-23 09:00,23,18.31,18.335,18.31,18.335,11
20170701|2017-02-23 09:30,23,18.24,18.265,18.24,18.265,19
20170701|2017-02-23 10:00,23,18.25,18.26,18.21,18.21,17
20170701|2017-02-23 10:30,23,18.215,18.23,18.215,18.23,4
20170701|2017-02-23 11:00,23,18.25,18.265,18.25,18.265,17
20170701|2017-02-23 11:30,23,18.255,18.275,18.24,18.24,9
20170701|2017-02-23 12:00,23,18.25,18.265,18.235,18.25,16
20170701|2017-02-23 12:30,23,18.265,18.265,18.265,18.265,2
20170701|2017-02-23 13:00,23,18.28,18.28,18.28,18.28,1
20170701|2017-02-23 13:30,23,18.31,18.315,18.31,18.315,6
20170701|2017-02-23 14:00,23,18.3,18.3,18.3,18.3,7
20170701|2017-02-23 14:30,23,18.3,18.3,18.3,18.3,8
20170701|2017-02-23 15:30,23,18.31,18.31,18.31,18.31,6
20170701|2017-02-23 17:00,24,18.3,18.3,18.285,18.285,3
20170701|2017-02-23 19:00,24,18.29,18.29,18.29,18.29,1
20170701|2017-02-23 20:00,24,18.31,18.31,18.31,18.31,1
20170701|2017-02-23 21:00,24,18.325,18.325,18.29,18.295,6
20170701|2017-02-24 00:00,24,18.33,18.365,18.33,18.36,5
20170701|2017-02-24 00:30,24,18.35,18.375,18.35,18.375,17
20170701|2017-02-24 01:30,24,18.365,18.365,18.365,18.365,1
20170701|2017-02-24 02:00,24,18.36,18.4,18.36,18.385,8
20170701|2017-02-24 02:30,24,18.395,18.41,18.39,18.39,11
20170701|2017-02-24 03:00,24,18.38,18.38,18.375,18.375,20
20170701|2017-02-24 03:30,24,18.43,18.43,18.425,18.425,3
20170701|2017-02-24 04:00,24,18.415,18.415,18.395,18.395,2
20170701|2017-02-24 04:30,24,18.395,18.405,18.375,18.375,9
20170701|2017-02-24 05:00,24,18.4,18.405,18.4,18.405,6
20170701|2017-02-24 05:30,24,18.4,18.41,18.4,18.41,5
20170701|2017-02-24 06:00,24,18.395,18.43,18.395,18.43,15
20170701|2017-02-24 06:30,24,18.45,18.485,18.45,18.48,76
20170701|2017-02-24 07:00,24,18.485,18.495,18.445,18.49,82
20170701|2017-02-24 07:30,24,18.48,18.49,18.465,18.475,28
20170701|2017-02-24 08:00,24,18.485,18.5,18.43,18.44,30
20170701|2017-02-24 08:30,24,18.455,18.46,18.36,18.415,61
20170701|2017-02-24 09:00,24,18.43,18.47,18.415,18.46,12
20170701|2017-02-24 09:30,24,18.45,18.475,18.44,18.45,27
20170701|2017-02-24 10:00,24,18.46,18.485,18.44,18.48,12
20170701|2017-02-24 10:30,24,18.485,18.52,18.485,18.485,76
20170701|2017-02-24 11:00,24,18.49,18.52,18.49,18.515,10
20170701|2017-02-24 11:30,24,18.525,18.525,18.49,18.49,9
20170701|2017-02-24 12:00,24,18.475,18.48,18.455,18.46,91
20170701|2017-02-24 13:00,24,18.46,18.46,18.46,18.46,3
20170701|2017-02-24 13:30,24,18.465,18.465,18.465,18.465,1
20170701|2017-02-24 14:00,24,18.47,18.47,18.47,18.47,10
20170701|2017-02-24 15:00,24,18.46,18.46,18.46,18.46,1
20170701|2017-02-26 17:00,27,18.505,18.505,18.465,18.465,7
20170701|2017-02-26 18:00,27,18.47,18.47,18.47,18.47,2
20170701|2017-02-26 18:30,27,18.47,18.47,18.47,18.47,1
20170701|2017-02-26 19:00,27,18.505,18.505,18.505,18.505,1
20170701|2017-02-26 19:30,27,18.515,18.515,18.51,18.51,21
20170701|2017-02-26 20:00,27,18.5,18.5,18.5,18.5,2
20170701|2017-02-26 20:30,27,18.49,18.49,18.49,18.49,10
20170701|2017-02-26 21:30,27,18.49,18.49,18.49,18.49,11
20170701|2017-02-26 22:30,27,18.495,18.5,18.495,18.5,22
20170701|2017-02-27 01:00,27,18.5,18.5,18.5,18.5,2
20170701|2017-02-27 01:30,27,18.495,18.495,18.495,18.495,5
20170701|2017-02-27 02:00,27,18.485,18.485,18.465,18.47,9
20170701|2017-02-27 03:30,27,18.485,18.485,18.485,18.485,1
20170701|2017-02-27 04:00,27,18.5,18.5,18.5,18.5,5
20170701|2017-02-27 04:30,27,18.505,18.505,18.5,18.5,3
20170701|2017-02-27 06:30,27,18.47,18.47,18.47,18.47,2
20170701|2017-02-27 07:00,27,18.48,18.49,18.465,18.475,14
20170701|2017-02-27 07:30,27,18.48,18.49,18.43,18.47,43
20170701|2017-02-27 08:00,27,18.465,18.485,18.45,18.48,32
20170701|2017-02-27 08:30,27,18.48,18.52,18.455,18.52,48
20170701|2017-02-27 09:00,27,18.5,18.525,18.495,18.515,30
20170701|2017-02-27 09:30,27,18.515,18.525,18.5,18.525,9
20170701|2017-02-27 10:00,27,18.53,18.6,18.53,18.565,38
20170701|2017-02-27 10:30,27,18.575,18.58,18.555,18.565,44
20170701|2017-02-27 11:00,27,18.575,18.575,18.55,18.55,9
20170701|2017-02-27 11:30,27,18.535,18.535,18.515,18.515,46
20170701|2017-02-27 12:00,27,18.505,18.505,18.46,18.46,124
20170701|2017-02-27 12:30,27,18.465,18.465,18.465,18.465,11
20170701|2017-02-27 13:00,27,18.46,18.46,18.46,18.46,6
20170701|2017-02-27 13:30,27,18.425,18.435,18.425,18.435,4
20170701|2017-02-27 14:00,27,18.425,18.425,18.425,18.425,4
20170701|2017-02-27 14:30,27,18.38,18.38,18.35,18.35,15
20170701|2017-02-27 15:00,27,18.345,18.355,18.345,18.35,3
20170701|2017-02-27 15:30,27,18.375,18.375,18.375,18.375,1
20170701|2017-02-27 18:30,28,18.4,18.4,18.4,18.4,2
20170701|2017-02-27 19:30,28,18.41,18.425,18.41,18.425,5
20170701|2017-02-27 20:00,28,18.415,18.44,18.415,18.44,31
20170701|2017-02-27 20:30,28,18.43,18.43,18.43,18.43,1
20170701|2017-02-27 23:30,28,18.43,18.44,18.43,18.44,3
20170701|2017-02-28 00:00,28,18.43,18.44,18.43,18.44,2
20170701|2017-02-28 00:30,28,18.44,18.44,18.44,18.44,17
20170701|2017-02-28 01:00,28,18.425,18.425,18.42,18.42,8
20170701|2017-02-28 01:30,28,18.44,18.44,18.44,18.44,2
20170701|2017-02-28 02:00,28,18.425,18.425,18.4,18.4,11
20170701|2017-02-28 02:30,28,18.395,18.395,18.395,18.395,10
20170701|2017-02-28 03:00,28,18.39,18.395,18.39,18.395,7
20170701|2017-02-28 03:30,28,18.395,18.395,18.345,18.365,14
20170701|2017-02-28 04:00,28,18.365,18.37,18.365,18.37,11
20170701|2017-02-28 04:30,28,18.365,18.37,18.365,18.37,3
20170701|2017-02-28 05:00,28,18.395,18.405,18.395,18.405,11
20170701|2017-02-28 05:30,28,18.4,18.4,18.385,18.385,4
20170701|2017-02-28 06:00,28,18.39,18.4,18.39,18.4,17
20170701|2017-02-28 06:30,28,18.42,18.42,18.415,18.415,2
20170701|2017-02-28 07:00,28,18.425,18.425,18.4,18.42,18
20170701|2017-02-28 07:30,28,18.44,18.47,18.435,18.46,45
20170701|2017-02-28 08:00,28,18.455,18.505,18.455,18.5,8
20170701|2017-02-28 08:30,28,18.49,18.49,18.455,18.475,12
20170701|2017-02-28 09:00,28,18.485,18.545,18.48,18.545,36
20170701|2017-02-28 09:30,28,18.55,18.55,18.505,18.54,46
20170701|2017-02-28 10:00,28,18.545,18.555,18.54,18.555,11
20170701|2017-02-28 10:30,28,18.545,18.555,18.54,18.54,8
20170701|2017-02-28 11:00,28,18.53,18.55,18.515,18.55,27
20170701|2017-02-28 11:30,28,18.53,18.53,18.525,18.525,2
20170701|2017-02-28 12:00,28,18.53,18.55,18.505,18.55,588
20170701|2017-02-28 12:30,28,18.5,18.5,18.47,18.48,16
20170701|2017-02-28 13:00,28,18.48,18.48,18.47,18.47,10
20170701|2017-02-28 13:30,28,18.45,18.46,18.43,18.45,27
20170701|2017-02-28 14:30,28,18.44,18.44,18.44,18.44,2
20170701|2017-02-28 15:00,28,18.415,18.415,18.405,18.41,3
20170701|2017-02-28 15:30,28,18.425,18.425,18.425,18.425,1
20170701|2017-02-28 17:00,1,18.425,18.43,18.425,18.43,5
20170701|2017-02-28 17:30,1,18.4,18.4,18.39,18.39,19
20170701|2017-02-28 18:00,1,18.4,18.4,18.4,18.4,1
20170701|2017-02-28 18:30,1,18.405,18.405,18.405,18.405,1
20170701|2017-02-28 19:00,1,18.405,18.405,18.34,18.36,35
20170701|2017-02-28 19:30,1,18.36,18.39,18.36,18.39,15
20170701|2017-02-28 20:00,1,18.4,18.4,18.4,18.4,1
20170701|2017-02-28 20:30,1,18.425,18.425,18.425,18.425,1
20170701|2017-02-28 21:30,1,18.385,18.385,18.385,18.385,4
20170701|2017-02-28 22:00,1,18.39,18.39,18.39,18.39,1
20170701|2017-02-28 22:30,1,18.37,18.37,18.37,18.37,1
20170701|2017-02-28 23:30,1,18.4,18.4,18.4,18.4,6
20170701|2017-03-01 00:00,1,18.4,18.41,18.4,18.41,6
20170701|2017-03-01 01:00,1,18.385,18.41,18.385,18.41,4
20170701|2017-03-01 02:00,1,18.435,18.445,18.42,18.445,35
20170701|2017-03-01 02:30,1,18.44,18.46,18.44,18.46,15
20170701|2017-03-01 03:00,1,18.455,18.465,18.45,18.465,4
20170701|2017-03-01 03:30,1,18.46,18.465,18.46,18.465,3
20170701|2017-03-01 04:00,1,18.46,18.495,18.46,18.49,59
20170701|2017-03-01 05:00,1,18.49,18.49,18.46,18.46,2
20170701|2017-03-01 05:30,1,18.455,18.455,18.45,18.45,2
20170701|2017-03-01 06:00,1,18.415,18.43,18.415,18.42,47
20170701|2017-03-01 06:30,1,18.435,18.435,18.435,18.435,3
20170701|2017-03-01 07:00,1,18.415,18.46,18.415,18.435,20
20170701|2017-03-01 07:30,1,18.44,18.445,18.385,18.385,18
20170701|2017-03-01 08:00,1,18.375,18.41,18.37,18.405,140
20170701|2017-03-01 08:30,1,18.43,18.495,18.43,18.485,36
20170701|2017-03-01 09:00,1,18.46,18.51,18.45,18.465,83
20170701|2017-03-01 09:30,1,18.485,18.51,18.47,18.5,7
20170701|2017-03-01 10:00,1,18.505,18.505,18.505,18.505,1
20170701|2017-03-01 10:30,1,18.475,18.51,18.475,18.51,43
20170701|2017-03-01 11:00,1,18.505,18.535,18.505,18.53,17
20170701|2017-03-01 11:30,1,18.535,18.535,18.515,18.53,14
20170701|2017-03-01 12:00,1,18.54,18.565,18.54,18.56,42
20170701|2017-03-01 12:30,1,18.575,18.575,18.565,18.565,5
20170701|2017-03-01 13:00,1,18.51,18.525,18.51,18.525,6
20170701|2017-03-01 13:30,1,18.51,18.51,18.51,18.51,6
20170701|2017-03-01 15:30,1,18.525,18.525,18.525,18.525,1
20170701|2017-03-01 17:30,2,18.5,18.5,18.5,18.5,1
20170701|2017-03-01 19:00,2,18.52,18.53,18.52,18.53,8
20170701|2017-03-01 20:00,2,18.5,18.51,18.5,18.505,8
20170701|2017-03-01 20:30,2,18.495,18.495,18.495,18.495,5
20170701|2017-03-01 21:00,2,18.485,18.49,18.485,18.49,4
20170701|2017-03-01 22:30,2,18.49,18.49,18.49,18.49,2
20170701|2017-03-02 00:00,2,18.49,18.49,18.49,18.49,1
20170701|2017-03-02 01:00,2,18.505,18.51,18.485,18.485,3
20170701|2017-03-02 01:30,2,18.505,18.505,18.505,18.505,2
20170701|2017-03-02 02:00,2,18.51,18.51,18.49,18.5,4
20170701|2017-03-02 02:30,2,18.5,18.5,18.5,18.5,2
20170701|2017-03-02 03:30,2,18.47,18.475,18.47,18.475,3
20170701|2017-03-02 04:00,2,18.465,18.465,18.465,18.465,2
20170701|2017-03-02 04:30,2,18.455,18.455,18.455,18.455,1
20170701|2017-03-02 05:00,2,18.45,18.455,18.42,18.44,21
20170701|2017-03-02 05:30,2,18.445,18.445,18.42,18.42,9
20170701|2017-03-02 06:00,2,18.425,18.425,18.405,18.405,10
20170701|2017-03-02 06:30,2,18.41,18.44,18.41,18.44,21
20170701|2017-03-02 07:00,2,18.425,18.425,18.4,18.4,12
20170701|2017-03-02 07:30,2,18.39,18.425,18.39,18.42,12
20170701|2017-03-02 08:00,2,18.42,18.43,18.41,18.41,8
20170701|2017-03-02 08:30,2,18.43,18.445,18.415,18.415,6
20170701|2017-03-02 09:00,2,18.445,18.47,18.445,18.45,22
20170701|2017-03-02 09:30,2,18.44,18.47,18.44,18.47,9
20170701|2017-03-02 10:00,2,18.445,18.445,18.395,18.395,16
20170701|2017-03-02 10:30,2,18.385,18.385,18.085,18.115,168
20170701|2017-03-02 11:00,2,18.095,18.105,17.805,17.86,188
20170701|2017-03-02 11:30,2,17.85,17.865,17.775,17.865,33
20170701|2017-03-02 12:00,2,17.875,17.875,17.805,17.84,63
20170701|2017-03-02 12:30,2,17.83,17.865,17.83,17.865,9
20170701|2017-03-02 13:00,2,17.875,17.885,17.875,17.885,2
20170701|2017-03-02 13:30,2,17.84,17.87,17.84,17.86,23
20170701|2017-03-02 14:00,2,17.87,17.885,17.87,17.885,27
20170701|2017-03-02 14:30,2,17.855,17.855,17.855,17.855,3
20170701|2017-03-02 15:00,2,17.865,17.87,17.86,17.86,11
20170701|2017-03-02 15:30,2,17.86,17.86,17.845,17.845,2
20170701|2017-03-02 17:00,3,17.865,17.865,17.855,17.855,4
20170701|2017-03-02 18:00,3,17.915,17.915,17.915,17.915,1
20170701|2017-03-02 18:30,3,17.9,17.9,17.9,17.9,2
20170701|2017-03-02 19:30,3,17.885,17.9,17.885,17.9,6
20170701|2017-03-02 20:00,3,17.88,17.88,17.88,17.88,1
20170701|2017-03-02 20:30,3,17.855,17.855,17.855,17.855,1
20170701|2017-03-02 23:30,3,17.82,17.82,17.82,17.82,5
20170701|2017-03-03 00:00,3,17.83,17.83,17.83,17.83,4
20170701|2017-03-03 01:00,3,17.845,17.855,17.845,17.855,11
20170701|2017-03-03 01:30,3,17.82,17.82,17.82,17.82,11
20170701|2017-03-03 02:00,3,17.8,17.8,17.735,17.78,63
20170701|2017-03-03 02:30,3,17.805,17.815,17.79,17.79,20
20170701|2017-03-03 03:00,3,17.78,17.78,17.775,17.775,7
20170701|2017-03-03 04:00,3,17.785,17.785,17.785,17.785,1
20170701|2017-03-03 04:30,3,17.795,17.82,17.795,17.8,7
20170701|2017-03-03 05:00,3,17.8,17.8,17.8,17.8,15
20170701|2017-03-03 05:30,3,17.805,17.805,17.805,17.805,3
20170701|2017-03-03 06:00,3,17.78,17.8,17.76,17.77,126
20170701|2017-03-03 06:30,3,17.765,17.785,17.74,17.765,88
20170701|2017-03-03 07:00,3,17.79,17.86,17.79,17.835,19
20170701|2017-03-03 07:30,3,17.84,17.85,17.825,17.85,11
20170701|2017-03-03 08:00,3,17.835,17.835,17.835,17.835,7
20170701|2017-03-03 08:30,3,17.83,17.855,17.78,17.81,33
20170701|2017-03-03 09:00,3,17.82,17.88,17.81,17.84,9
20170701|2017-03-03 09:30,3,17.86,17.86,17.82,17.825,5
20170701|2017-03-03 10:00,3,17.805,17.81,17.76,17.785,29
20170701|2017-03-03 10:30,3,17.77,17.77,17.755,17.76,74
20170701|2017-03-03 11:00,3,17.79,17.83,17.79,17.825,23
20170701|2017-03-03 11:30,3,17.83,17.84,17.83,17.83,3
20170701|2017-03-03 12:00,3,17.815,17.865,17.79,17.82,15
20170701|2017-03-03 13:00,3,17.9,18.02,17.9,18.02,28
20170701|2017-03-03 13:30,3,18.035,18.055,18.03,18.045,28
20170701|2017-03-03 14:00,3,18.055,18.075,18.055,18.075,4
20170701|2017-03-03 14:30,3,18.04,18.04,18.03,18.03,2
20170701|2017-03-03 15:00,3,18.045,18.055,18.045,18.05,5
20170701|2017-03-05 17:00,6,18.035,18.035,18.035,18.035,2
20170701|2017-03-05 17:30,6,18.03,18.035,18.025,18.035,3
20170701|2017-03-05 18:30,6,17.995,18,17.995,18,2
20170701|2017-03-05 19:00,6,18.01,18.01,17.94,17.955,9
20170701|2017-03-05 19:30,6,17.955,17.955,17.955,17.955,1
20170701|2017-03-05 20:00,6,17.96,17.96,17.96,17.96,1
20170701|2017-03-05 22:30,6,17.95,17.95,17.95,17.95,2
20170701|2017-03-05 23:30,6,17.94,17.94,17.925,17.925,3
20170701|2017-03-06 00:00,6,17.93,17.93,17.91,17.91,4
20170701|2017-03-06 00:30,6,17.91,17.915,17.91,17.915,2
20170701|2017-03-06 01:00,6,17.915,17.925,17.915,17.925,2
20170701|2017-03-06 02:00,6,17.905,17.95,17.905,17.95,7
20170701|2017-03-06 02:30,6,17.94,17.94,17.925,17.925,4
20170701|2017-03-06 03:00,6,17.935,17.96,17.935,17.95,5
20170701|2017-03-06 03:30,6,17.945,17.945,17.945,17.945,2
20170701|2017-03-06 04:00,6,17.925,17.925,17.905,17.905,6
20170701|2017-03-06 04:30,6,17.915,17.915,17.915,17.915,12
20170701|2017-03-06 05:00,6,17.915,17.915,17.915,17.915,2
20170701|2017-03-06 05:30,6,17.91,17.915,17.91,17.91,20
20170701|2017-03-06 06:30,6,17.935,17.945,17.935,17.945,4
20170701|2017-03-06 07:00,6,17.93,17.98,17.93,17.98,40
20170701|2017-03-06 07:30,6,17.985,17.985,17.96,17.96,8
20170701|2017-03-06 08:00,6,17.96,17.96,17.96,17.96,2
20170701|2017-03-06 08:30,6,17.94,17.945,17.93,17.93,7
20170701|2017-03-06 09:00,6,17.925,17.95,17.91,17.91,24
20170701|2017-03-06 09:30,6,17.92,17.93,17.905,17.905,7
20170701|2017-03-06 10:00,6,17.9,17.9,17.83,17.86,29
20170701|2017-03-06 10:30,6,17.88,17.885,17.86,17.87,25
20170701|2017-03-06 11:30,6,17.88,17.88,17.85,17.85,4
20170701|2017-03-06 12:00,6,17.82,17.845,17.82,17.84,7
20170701|2017-03-06 12:30,6,17.9,17.9,17.9,17.9,2
20170701|2017-03-06 13:00,6,17.905,17.915,17.905,17.915,5
20170701|2017-03-06 13:30,6,17.91,17.91,17.91,17.91,7
20170701|2017-03-06 14:00,6,17.885,17.885,17.885,17.885,1
20170701|2017-03-06 14:30,6,17.875,17.875,17.875,17.875,2
20170701|2017-03-06 15:30,6,17.88,17.88,17.88,17.88,1
20170701|2017-03-06 18:00,7,17.86,17.86,17.86,17.86,3
20170701|2017-03-06 20:00,7,17.855,17.855,17.855,17.855,1
20170701|2017-03-06 23:00,7,17.81,17.81,17.81,17.81,1
20170701|2017-03-06 23:30,7,17.825,17.825,17.825,17.825,1
20170701|2017-03-07 01:00,7,17.82,17.82,17.82,17.82,2
20170701|2017-03-07 02:00,7,17.83,17.83,17.81,17.81,2
20170701|2017-03-07 02:30,7,17.795,17.795,17.795,17.795,1
20170701|2017-03-07 03:00,7,17.785,17.79,17.785,17.79,15
20170701|2017-03-07 03:30,7,17.785,17.785,17.785,17.785,1
20170701|2017-03-07 04:00,7,17.79,17.795,17.785,17.795,11
20170701|2017-03-07 04:30,7,17.795,17.8,17.795,17.8,6
20170701|2017-03-07 05:00,7,17.81,17.81,17.81,17.81,1
20170701|2017-03-07 05:30,7,17.805,17.805,17.78,17.78,27
20170701|2017-03-07 06:00,7,17.79,17.795,17.79,17.79,16
20170701|2017-03-07 06:30,7,17.785,17.785,17.785,17.785,1
20170701|2017-03-07 07:00,7,17.77,17.77,17.685,17.695,118
20170701|2017-03-07 07:30,7,17.695,17.695,17.63,17.665,113
20170701|2017-03-07 08:00,7,17.665,17.67,17.635,17.655,45
20170701|2017-03-07 08:30,7,17.645,17.645,17.58,17.595,64
20170701|2017-03-07 09:00,7,17.585,17.615,17.57,17.58,47
20170701|2017-03-07 09:30,7,17.615,17.65,17.605,17.65,20
20170701|2017-03-07 10:00,7,17.685,17.685,17.61,17.61,38
20170701|2017-03-07 10:30,7,17.61,17.615,17.6,17.615,26
20170701|2017-03-07 11:00,7,17.62,17.625,17.615,17.615,13
20170701|2017-03-07 11:30,7,17.615,17.615,17.61,17.61,4
20170701|2017-03-07 12:00,7,17.61,17.615,17.59,17.605,86
20170701|2017-03-07 12:30,7,17.61,17.61,17.61,17.61,1
20170701|2017-03-07 13:30,7,17.575,17.58,17.57,17.57,7
20170701|2017-03-07 14:00,7,17.575,17.575,17.575,17.575,1
20170701|2017-03-07 14:30,7,17.595,17.595,17.59,17.59,5
20170701|2017-03-07 15:00,7,17.585,17.585,17.585,17.585,2
20170701|2017-03-07 17:00,8,17.585,17.585,17.585,17.585,10
20170701|2017-03-07 19:00,8,17.625,17.625,17.625,17.625,3
20170701|2017-03-07 19:30,8,17.615,17.615,17.615,17.615,1
20170701|2017-03-07 21:00,8,17.585,17.605,17.585,17.605,7
20170701|2017-03-08 00:00,8,17.6,17.6,17.6,17.6,2
20170701|2017-03-08 00:30,8,17.61,17.61,17.61,17.61,1
20170701|2017-03-08 01:00,8,17.585,17.59,17.585,17.59,6
20170701|2017-03-08 01:30,8,17.55,17.55,17.53,17.54,13
20170701|2017-03-08 02:00,8,17.53,17.535,17.52,17.53,20
20170701|2017-03-08 02:30,8,17.525,17.525,17.455,17.495,50
20170701|2017-03-08 03:00,8,17.5,17.5,17.495,17.495,7
20170701|2017-03-08 03:30,8,17.51,17.51,17.505,17.505,6
20170701|2017-03-08 04:00,8,17.515,17.525,17.515,17.525,7
20170701|2017-03-08 04:30,8,17.505,17.505,17.505,17.505,3
20170701|2017-03-08 05:00,8,17.49,17.49,17.48,17.48,5
20170701|2017-03-08 05:30,8,17.49,17.495,17.49,17.495,30
20170701|2017-03-08 06:00,8,17.495,17.515,17.49,17.515,15
20170701|2017-03-08 06:30,8,17.51,17.51,17.51,17.51,2
20170701|2017-03-08 07:00,8,17.45,17.465,17.41,17.44,113
20170701|2017-03-08 07:30,8,17.44,17.44,17.4,17.405,56
20170701|2017-03-08 08:00,8,17.4,17.405,17.37,17.4,81
20170701|2017-03-08 08:30,8,17.4,17.44,17.395,17.42,34
20170701|2017-03-08 09:00,8,17.405,17.405,17.38,17.385,31
20170701|2017-03-08 09:30,8,17.385,17.405,17.375,17.39,18
20170701|2017-03-08 10:00,8,17.365,17.365,17.325,17.355,103
20170701|2017-03-08 10:30,8,17.355,17.395,17.34,17.375,42
20170701|2017-03-08 11:00,8,17.35,17.35,17.335,17.34,18
20170701|2017-03-08 11:30,8,17.33,17.33,17.31,17.31,5
20170701|2017-03-08 12:00,8,17.32,17.37,17.32,17.37,25
20170701|2017-03-08 12:30,8,17.375,17.375,17.375,17.375,1
20170701|2017-03-08 13:00,8,17.36,17.36,17.36,17.36,1
20170701|2017-03-08 13:30,8,17.345,17.35,17.345,17.35,3
20170701|2017-03-08 14:00,8,17.34,17.345,17.34,17.345,2
20170701|2017-03-08 14:30,8,17.355,17.355,17.355,17.355,5
20170701|2017-03-08 15:00,8,17.33,17.335,17.33,17.335,12
20170701|2017-03-08 15:30,8,17.315,17.315,17.315,17.315,3
20170701|2017-03-08 18:00,9,17.325,17.325,17.32,17.32,5
20170701|2017-03-08 19:00,9,17.355,17.365,17.355,17.365,3
20170701|2017-03-08 19:30,9,17.3,17.3,17.3,17.3,1
20170701|2017-03-08 20:00,9,17.315,17.315,17.315,17.315,1
20170701|2017-03-08 20:30,9,17.295,17.295,17.295,17.295,1
20170701|2017-03-08 21:00,9,17.29,17.29,17.29,17.29,1
20170701|2017-03-08 22:00,9,17.26,17.265,17.25,17.265,6
20170701|2017-03-08 22:30,9,17.265,17.28,17.26,17.28,24
20170701|2017-03-08 23:00,9,17.29,17.29,17.29,17.29,12
20170701|2017-03-09 00:00,9,17.235,17.235,17.23,17.23,12
20170701|2017-03-09 00:30,9,17.24,17.245,17.24,17.245,10
20170701|2017-03-09 01:00,9,17.27,17.27,17.27,17.27,1
20170701|2017-03-09 01:30,9,17.265,17.265,17.265,17.265,1
20170701|2017-03-09 02:00,9,17.285,17.285,17.265,17.265,7
20170701|2017-03-09 02:30,9,17.245,17.26,17.245,17.26,4
20170701|2017-03-09 03:00,9,17.26,17.26,17.25,17.25,3
20170701|2017-03-09 03:30,9,17.245,17.245,17.245,17.245,2
20170701|2017-03-09 04:00,9,17.25,17.25,17.25,17.25,1
20170701|2017-03-09 04:30,9,17.24,17.24,17.24,17.24,4
20170701|2017-03-09 05:00,9,17.25,17.25,17.25,17.25,1
20170701|2017-03-09 05:30,9,17.23,17.23,17.22,17.22,4
20170701|2017-03-09 06:00,9,17.215,17.28,17.21,17.27,65
20170701|2017-03-09 06:30,9,17.27,17.3,17.27,17.3,23
20170701|2017-03-09 07:00,9,17.305,17.34,17.3,17.3,10
20170701|2017-03-09 07:30,9,17.335,17.35,17.3,17.35,40
20170701|2017-03-09 08:00,9,17.345,17.375,17.33,17.33,11
20170701|2017-03-09 08:30,9,17.32,17.33,17.29,17.29,21
20170701|2017-03-09 09:00,9,17.29,17.29,17.26,17.265,20
20170701|2017-03-09 09:30,9,17.26,17.265,17.215,17.22,48
20170701|2017-03-09 10:00,9,17.21,17.21,17.12,17.18,90
20170701|2017-03-09 10:30,9,17.2,17.2,17.17,17.17,84
20170701|2017-03-09 11:00,9,17.14,17.14,17.115,17.12,16
20170701|2017-03-09 11:30,9,17.11,17.115,17.11,17.11,9
20170701|2017-03-09 12:00,9,17.115,17.13,17.085,17.105,33
20170701|2017-03-09 12:30,9,17.105,17.115,17.095,17.095,12
20170701|2017-03-09 13:00,9,17.07,17.07,17.05,17.05,46
20170701|2017-03-09 13:30,9,17.05,17.05,17.04,17.045,13
20170701|2017-03-09 14:00,9,17.04,17.075,17.04,17.04,9
20170701|2017-03-09 14:30,9,17.04,17.04,17.035,17.04,7
20170701|2017-03-09 15:00,9,17.06,17.06,17.04,17.04,6
20170701|2017-03-09 15:30,9,17.045,17.045,17.045,17.045,1
20170701|2017-03-09 17:00,10,17.05,17.05,17.05,17.05,6
20170701|2017-03-09 17:30,10,17.04,17.06,16.98,17.015,21
20170701|2017-03-09 18:30,10,17.02,17.02,17.015,17.02,6
20170701|2017-03-09 19:00,10,17.045,17.05,17,17.015,10
20170701|2017-03-09 20:30,10,17,17,17,17,2
20170701|2017-03-09 21:30,10,17.005,17.005,16.985,16.985,3
20170701|2017-03-09 23:00,10,16.98,16.98,16.98,16.98,3
20170701|2017-03-09 23:30,10,16.99,16.99,16.99,16.99,1
20170701|2017-03-10 00:00,10,17.005,17.005,17.005,17.005,2
20170701|2017-03-10 00:30,10,17,17.01,16.975,16.975,22
20170701|2017-03-10 01:00,10,16.97,16.97,16.965,16.97,15
20170701|2017-03-10 01:30,10,16.97,16.97,16.935,16.94,15
20170701|2017-03-10 02:00,10,16.945,16.945,16.92,16.945,17
20170701|2017-03-10 02:30,10,16.96,16.97,16.96,16.97,9
20170701|2017-03-10 04:00,10,16.975,16.98,16.975,16.98,3
20170701|2017-03-10 04:30,10,16.96,16.97,16.945,16.945,6
20170701|2017-03-10 05:00,10,16.955,16.955,16.94,16.94,4
20170701|2017-03-10 05:30,10,16.955,16.96,16.955,16.955,31
20170701|2017-03-10 06:00,10,16.96,17.02,16.96,16.995,67
20170701|2017-03-10 06:30,10,16.985,16.985,16.975,16.975,5
20170701|2017-03-10 07:00,10,16.96,17.015,16.955,17.01,15
20170701|2017-03-10 07:30,10,17.025,17.125,16.99,17.125,89
20170701|2017-03-10 08:00,10,17.15,17.15,17.06,17.06,40
20170701|2017-03-10 08:30,10,17.01,17.085,17.005,17.07,30
20170701|2017-03-10 09:00,10,17.085,17.085,17.02,17.045,14
20170701|2017-03-10 09:30,10,17.055,17.07,17.01,17.01,13
20170701|2017-03-10 10:00,10,17.01,17.01,16.975,16.975,39
20170701|2017-03-10 10:30,10,16.985,17.005,16.97,17,20
20170701|2017-03-10 11:00,10,16.98,17,16.98,17,5
20170701|2017-03-10 11:30,10,17,17.02,16.995,17.005,16
20170701|2017-03-10 12:00,10,17.015,17.015,16.975,16.99,26
20170701|2017-03-10 12:30,10,17,17.02,16.99,17.02,8
20170701|2017-03-10 13:00,10,17.02,17.02,17.02,17.02,1
20170701|2017-03-10 13:30,10,17.03,17.035,17.025,17.03,16
20170701|2017-03-10 14:00,10,17.045,17.1,17.045,17.1,6
20170701|2017-03-10 14:30,10,17.095,17.135,17.09,17.135,5
20170701|2017-03-10 15:00,10,17.125,17.125,17.095,17.095,4
20170701|2017-03-10 15:30,10,17.115,17.115,17.115,17.115,3
20170701|2017-03-12 17:00,13,17.115,17.115,17.115,17.115,5
20170701|2017-03-12 19:30,13,17.1,17.1,17.1,17.1,2
20170701|2017-03-12 20:00,13,17.07,17.1,17.07,17.1,3
20170701|2017-03-12 21:30,13,17.125,17.125,17.125,17.125,1
20170701|2017-03-12 22:00,13,17.14,17.14,17.135,17.135,2
20170701|2017-03-12 22:30,13,17.135,17.135,17.135,17.135,1
20170701|2017-03-13 00:30,13,17.145,17.145,17.135,17.14,36
20170701|2017-03-13 01:00,13,17.17,17.17,17.155,17.155,3
20170701|2017-03-13 01:30,13,17.18,17.2,17.18,17.2,3
20170701|2017-03-13 02:00,13,17.2,17.21,17.2,17.2,9
20170701|2017-03-13 02:30,13,17.2,17.22,17.2,17.205,3
20170701|2017-03-13 03:00,13,17.2,17.23,17.2,17.22,66
20170701|2017-03-13 03:30,13,17.205,17.205,17.19,17.19,15
20170701|2017-03-13 04:00,13,17.19,17.205,17.19,17.205,2
20170701|2017-03-13 04:30,13,17.21,17.21,17.21,17.21,4
20170701|2017-03-13 05:30,13,17.175,17.175,17.175,17.175,3
20170701|2017-03-13 06:00,13,17.19,17.19,17.155,17.155,2
20170701|2017-03-13 06:30,13,17.145,17.145,17.125,17.13,13
20170701|2017-03-13 07:00,13,17.11,17.12,17.07,17.095,62
20170701|2017-03-13 07:30,13,17.09,17.095,17.055,17.075,26
20170701|2017-03-13 08:00,13,17.075,17.1,17.065,17.07,14
20170701|2017-03-13 08:30,13,17.05,17.1,17.04,17.1,4
20170701|2017-03-13 09:00,13,17.065,17.1,17.06,17.095,9
20170701|2017-03-13 09:30,13,17.08,17.085,17.05,17.05,12
20170701|2017-03-13 10:00,13,17.035,17.07,17.035,17.055,4
20170701|2017-03-13 10:30,13,17.065,17.105,17.065,17.08,64
20170701|2017-03-13 11:00,13,17.075,17.095,17.07,17.075,24
20170701|2017-03-13 11:30,13,17.095,17.095,17.08,17.08,17
20170701|2017-03-13 12:00,13,17.065,17.065,17.035,17.045,30
20170701|2017-03-13 12:30,13,17.045,17.06,17.045,17.06,3
20170701|2017-03-13 13:00,13,17.065,17.065,17.06,17.06,5
20170701|2017-03-13 13:30,13,17.055,17.055,17.05,17.05,8
20170701|2017-03-13 15:00,13,17.055,17.055,17.055,17.055,2
20170701|2017-03-13 15:30,13,17.055,17.055,17.055,17.055,2
20170701|2017-03-13 17:00,14,17.045,17.045,17.045,17.045,3
20170701|2017-03-13 17:30,14,17.01,17.01,16.98,16.98,6
20170701|2017-03-13 18:00,14,17,17,17,17,1
20170701|2017-03-13 18:30,14,17.015,17.015,17.015,17.015,1
20170701|2017-03-13 20:00,14,17.005,17.005,17.005,17.005,1
20170701|2017-03-13 20:30,14,17.05,17.05,17.05,17.05,1
20170701|2017-03-14 01:00,14,17.02,17.02,17.015,17.015,2
20170701|2017-03-14 01:30,14,17.025,17.025,17.025,17.025,7
20170701|2017-03-14 02:30,14,16.99,16.99,16.99,16.99,2
20170701|2017-03-14 03:00,14,17.005,17.005,17.005,17.005,1
20170701|2017-03-14 03:30,14,17.04,17.04,17.035,17.035,10
20170701|2017-03-14 04:30,14,17.035,17.035,17.035,17.035,1
20170701|2017-03-14 05:30,14,17.045,17.045,17.045,17.045,1
20170701|2017-03-14 06:00,14,17.08,17.08,17.08,17.08,1
20170701|2017-03-14 06:30,14,17.075,17.075,17.075,17.075,1
20170701|2017-03-14 07:00,14,17.085,17.085,17.06,17.06,28
20170701|2017-03-14 07:30,14,17.065,17.075,17.055,17.055,130
20170701|2017-03-14 08:00,14,17.055,17.055,17.015,17.02,19
20170701|2017-03-14 08:30,14,17,17.01,16.99,17,49
20170701|2017-03-14 09:00,14,17.035,17.09,17.035,17.085,60
20170701|2017-03-14 09:30,14,17.085,17.09,17.035,17.045,20
20170701|2017-03-14 10:00,14,17.06,17.075,17.055,17.075,24
20170701|2017-03-14 10:30,14,17.085,17.085,17.065,17.065,10
20170701|2017-03-14 11:00,14,17.035,17.04,17.02,17.02,35
20170701|2017-03-14 11:30,14,17.015,17.015,17,17.005,15
20170701|2017-03-14 12:00,14,17.01,17.015,16.98,16.99,19
20170701|2017-03-14 13:00,14,17.01,17.01,17.01,17.01,1
20170701|2017-03-14 13:30,14,16.985,16.99,16.975,16.975,5
20170701|2017-03-14 14:00,14,16.955,16.97,16.955,16.97,4
20170701|2017-03-14 14:30,14,16.94,16.94,16.94,16.94,10
20170701|2017-03-14 15:00,14,16.955,16.955,16.955,16.955,1
20170701|2017-03-14 15:30,14,16.955,16.955,16.95,16.95,7
20170701|2017-03-14 17:00,15,16.97,16.97,16.97,16.97,2
20170701|2017-03-14 18:30,15,16.975,16.975,16.975,16.975,1
20170701|2017-03-14 19:00,15,16.985,16.985,16.985,16.985,1
20170701|2017-03-15 01:00,15,17.045,17.045,17.045,17.045,9
20170701|2017-03-15 02:00,15,17,17,17,17,1
20170701|2017-03-15 02:30,15,17.01,17.01,17.01,17.01,10
20170701|2017-03-15 03:00,15,17.02,17.02,17,17,6
20170701|2017-03-15 03:30,15,17,17,17,17,5
20170701|2017-03-15 04:30,15,17.005,17.005,17,17,2
20170701|2017-03-15 05:00,15,16.97,16.97,16.97,16.97,2
20170701|2017-03-15 05:30,15,16.975,16.975,16.975,16.975,1
20170701|2017-03-15 06:30,15,16.985,16.985,16.985,16.985,1
20170701|2017-03-15 07:00,15,16.965,17,16.955,16.955,67
20170701|2017-03-15 07:30,15,16.96,16.975,16.94,16.975,16
20170701|2017-03-15 08:00,15,16.98,17.01,16.98,16.995,276
20170701|2017-03-15 08:30,15,16.995,17.005,16.98,16.98,46
20170701|2017-03-15 09:00,15,16.955,16.98,16.89,16.975,79
20170701|2017-03-15 09:30,15,16.975,16.98,16.93,16.935,115
20170701|2017-03-15 10:00,15,16.925,16.94,16.91,16.925,132
20170701|2017-03-15 10:30,15,16.94,16.96,16.94,16.96,17
20170701|2017-03-15 11:00,15,16.935,16.94,16.93,16.93,7
20170701|2017-03-15 11:30,15,16.93,16.965,16.93,16.96,15
20170701|2017-03-15 12:00,15,16.97,17.005,16.96,17.005,30
20170701|2017-03-15 12:30,15,17.035,17.05,17.01,17.01,27
20170701|2017-03-15 13:00,15,17.085,17.235,17.085,17.21,64
20170701|2017-03-15 13:30,15,17.225,17.33,17.2,17.305,110
20170701|2017-03-15 14:00,15,17.325,17.34,17.285,17.34,25
20170701|2017-03-15 14:30,15,17.35,17.43,17.345,17.43,28
20170701|2017-03-15 15:00,15,17.42,17.425,17.405,17.415,14
20170701|2017-03-15 15:30,15,17.4,17.415,17.4,17.415,6
20170701|2017-03-15 17:00,16,17.405,17.405,17.37,17.38,33
20170701|2017-03-15 17:30,16,17.4,17.405,17.4,17.405,3
20170701|2017-03-15 18:00,16,17.4,17.4,17.4,17.4,1
20170701|2017-03-15 19:00,16,17.455,17.47,17.455,17.47,31
20170701|2017-03-15 19:30,16,17.47,17.47,17.445,17.445,2
20170701|2017-03-15 20:00,16,17.445,17.5,17.445,17.495,23
20170701|2017-03-15 20:30,16,17.52,17.52,17.52,17.52,3
20170701|2017-03-15 21:00,16,17.525,17.525,17.52,17.52,2
20170701|2017-03-15 21:30,16,17.525,17.53,17.525,17.53,2
20170701|2017-03-15 22:00,16,17.535,17.535,17.535,17.535,1
20170701|2017-03-15 23:30,16,17.515,17.515,17.515,17.515,1
20170701|2017-03-16 00:30,16,17.535,17.555,17.535,17.555,4
20170701|2017-03-16 01:30,16,17.54,17.54,17.535,17.535,22
20170701|2017-03-16 02:00,16,17.54,17.55,17.54,17.55,4
20170701|2017-03-16 02:30,16,17.555,17.6,17.54,17.54,9
20170701|2017-03-16 03:00,16,17.525,17.535,17.525,17.535,5
20170701|2017-03-16 03:30,16,17.52,17.52,17.51,17.51,8
20170701|2017-03-16 04:00,16,17.505,17.53,17.505,17.53,15
20170701|2017-03-16 04:30,16,17.52,17.52,17.52,17.52,7
20170701|2017-03-16 05:00,16,17.54,17.54,17.535,17.535,11
20170701|2017-03-16 05:30,16,17.515,17.515,17.495,17.495,5
20170701|2017-03-16 06:00,16,17.495,17.51,17.495,17.51,6
20170701|2017-03-16 06:30,16,17.515,17.585,17.515,17.585,34
20170701|2017-03-16 07:00,16,17.565,17.605,17.55,17.57,132
20170701|2017-03-16 07:30,16,17.56,17.56,17.525,17.545,13
20170701|2017-03-16 08:00,16,17.55,17.57,17.52,17.56,41
20170701|2017-03-16 08:30,16,17.54,17.54,17.43,17.45,146
20170701|2017-03-16 09:00,16,17.45,17.46,17.415,17.425,55
20170701|2017-03-16 09:30,16,17.445,17.47,17.445,17.455,27
20170701|2017-03-16 10:00,16,17.465,17.47,17.45,17.46,14
20170701|2017-03-16 10:30,16,17.425,17.425,17.385,17.41,56
20170701|2017-03-16 11:00,16,17.405,17.43,17.405,17.415,6
20170701|2017-03-16 11:30,16,17.435,17.435,17.41,17.41,45
20170701|2017-03-16 12:00,16,17.415,17.415,17.33,17.34,30
20170701|2017-03-16 12:30,16,17.34,17.37,17.34,17.37,8
20170701|2017-03-16 13:00,16,17.375,17.375,17.375,17.375,2
20170701|2017-03-16 13:30,16,17.39,17.395,17.39,17.395,9
20170701|2017-03-16 14:00,16,17.365,17.365,17.365,17.365,1
20170701|2017-03-16 14:30,16,17.39,17.39,17.39,17.39,1
20170701|2017-03-16 17:00,17,17.41,17.415,17.41,17.415,3
20170701|2017-03-16 17:30,17,17.395,17.395,17.395,17.395,1
20170701|2017-03-16 18:30,17,17.385,17.385,17.385,17.385,1
20170701|2017-03-16 19:30,17,17.355,17.355,17.355,17.355,5
20170701|2017-03-16 20:30,17,17.38,17.38,17.38,17.38,2
20170701|2017-03-16 22:00,17,17.36,17.36,17.36,17.36,4
20170701|2017-03-17 00:00,17,17.375,17.375,17.375,17.375,1
20170701|2017-03-17 01:00,17,17.39,17.4,17.39,17.4,8
20170701|2017-03-17 02:00,17,17.35,17.35,17.35,17.35,1
20170701|2017-03-17 02:30,17,17.34,17.365,17.34,17.35,31
20170701|2017-03-17 03:00,17,17.355,17.395,17.355,17.395,4
20170701|2017-03-17 03:30,17,17.385,17.385,17.36,17.36,5
20170701|2017-03-17 04:00,17,17.385,17.415,17.385,17.415,30
20170701|2017-03-17 04:30,17,17.43,17.43,17.43,17.43,1
20170701|2017-03-17 05:00,17,17.445,17.46,17.44,17.445,6
20170701|2017-03-17 06:00,17,17.455,17.455,17.455,17.455,1
20170701|2017-03-17 06:30,17,17.46,17.46,17.46,17.46,3
20170701|2017-03-17 07:00,17,17.455,17.455,17.41,17.41,23
20170701|2017-03-17 07:30,17,17.44,17.46,17.41,17.42,33
20170701|2017-03-17 08:00,17,17.415,17.435,17.405,17.41,28
20170701|2017-03-17 08:30,17,17.4,17.43,17.4,17.425,23
20170701|2017-03-17 09:00,17,17.445,17.455,17.43,17.43,7
20170701|2017-03-17 09:30,17,17.45,17.45,17.41,17.41,24
20170701|2017-03-17 10:30,17,17.43,17.43,17.415,17.415,7
20170701|2017-03-17 11:00,17,17.415,17.425,17.405,17.425,7
20170701|2017-03-17 11:30,17,17.415,17.425,17.415,17.425,3
20170701|2017-03-17 12:00,17,17.455,17.49,17.455,17.49,41
20170701|2017-03-17 12:30,17,17.46,17.46,17.46,17.46,3
20170701|2017-03-17 13:00,17,17.48,17.48,17.48,17.48,3
20170701|2017-03-17 13:30,17,17.48,17.48,17.48,17.48,8
20170701|2017-03-17 14:00,17,17.475,17.475,17.475,17.475,1
20170701|2017-03-17 14:30,17,17.455,17.465,17.455,17.465,6
20170701|2017-03-17 15:00,17,17.465,17.465,17.465,17.465,4
20170701|2017-03-17 15:30,17,17.475,17.475,17.475,17.475,1
20170701|2017-03-19 17:00,20,17.46,17.49,17.46,17.49,3
20170701|2017-03-19 17:30,20,17.49,17.49,17.49,17.49,1
20170701|2017-03-19 18:30,20,17.49,17.49,17.49,17.49,1
20170701|2017-03-19 19:00,20,17.505,17.505,17.5,17.5,2
20170701|2017-03-19 19:30,20,17.495,17.495,17.495,17.495,1
20170701|2017-03-19 20:00,20,17.495,17.495,17.495,17.495,1
20170701|2017-03-19 21:30,20,17.53,17.535,17.53,17.535,2
20170701|2017-03-19 22:30,20,17.525,17.525,17.525,17.525,1
20170701|2017-03-20 00:30,20,17.535,17.535,17.535,17.535,1
20170701|2017-03-20 01:30,20,17.52,17.52,17.52,17.52,1
20170701|2017-03-20 02:00,20,17.535,17.535,17.535,17.535,6
20170701|2017-03-20 02:30,20,17.51,17.51,17.51,17.51,1
20170701|2017-03-20 03:00,20,17.51,17.51,17.485,17.51,9
20170701|2017-03-20 04:30,20,17.49,17.49,17.485,17.485,11
20170701|2017-03-20 05:30,20,17.49,17.5,17.49,17.5,5
20170701|2017-03-20 06:00,20,17.49,17.49,17.49,17.49,2
20170701|2017-03-20 06:30,20,17.48,17.48,17.47,17.47,6
20170701|2017-03-20 07:00,20,17.47,17.49,17.445,17.49,45
20170701|2017-03-20 07:30,20,17.485,17.485,17.475,17.475,5
20170701|2017-03-20 08:00,20,17.5,17.5,17.48,17.49,6
20170701|2017-03-20 08:30,20,17.475,17.475,17.455,17.455,5
20170701|2017-03-20 09:00,20,17.47,17.48,17.47,17.48,6
20170701|2017-03-20 09:30,20,17.475,17.49,17.475,17.49,3
20170701|2017-03-20 10:00,20,17.51,17.515,17.505,17.505,4
20170701|2017-03-20 10:30,20,17.49,17.505,17.49,17.5,13
20170701|2017-03-20 11:00,20,17.515,17.515,17.495,17.495,7
20170701|2017-03-20 11:30,20,17.495,17.495,17.495,17.495,4
20170701|2017-03-20 12:00,20,17.51,17.515,17.505,17.515,21
20170701|2017-03-20 12:30,20,17.515,17.515,17.515,17.515,10
20170701|2017-03-20 13:00,20,17.5,17.5,17.5,17.5,1
20170701|2017-03-20 13:30,20,17.5,17.505,17.495,17.495,15
20170701|2017-03-20 14:30,20,17.505,17.505,17.505,17.505,2
20170701|2017-03-20 15:00,20,17.505,17.505,17.505,17.505,1
20170701|2017-03-20 15:30,20,17.505,17.505,17.505,17.505,2
20170701|2017-03-20 17:00,21,17.525,17.525,17.525,17.525,2
20170701|2017-03-20 18:00,21,17.525,17.525,17.525,17.525,1
20170701|2017-03-20 20:00,21,17.54,17.54,17.505,17.505,2
20170701|2017-03-20 20:30,21,17.445,17.445,17.445,17.445,1
20170701|2017-03-20 21:00,21,17.43,17.43,17.43,17.43,2
20170701|2017-03-20 22:30,21,17.41,17.41,17.41,17.41,3
20170701|2017-03-20 23:30,21,17.43,17.43,17.43,17.43,1
20170701|2017-03-21 00:30,21,17.425,17.435,17.425,17.435,7
20170701|2017-03-21 01:00,21,17.45,17.45,17.45,17.45,1
20170701|2017-03-21 01:30,21,17.46,17.46,17.46,17.46,1
20170701|2017-03-21 02:30,21,17.435,17.435,17.435,17.435,2
20170701|2017-03-21 03:00,21,17.44,17.44,17.44,17.44,4
20170701|2017-03-21 03:30,21,17.455,17.46,17.455,17.46,7
20170701|2017-03-21 04:00,21,17.475,17.505,17.47,17.505,26
20170701|2017-03-21 04:30,21,17.505,17.505,17.505,17.505,2
20170701|2017-03-21 05:30,21,17.505,17.505,17.505,17.505,1
20170701|2017-03-21 06:30,21,17.5,17.52,17.5,17.52,26
20170701|2017-03-21 07:00,21,17.51,17.51,17.475,17.48,35
20170701|2017-03-21 07:30,21,17.475,17.52,17.475,17.51,15
20170701|2017-03-21 08:00,21,17.545,17.62,17.545,17.62,83
20170701|2017-03-21 08:30,21,17.625,17.685,17.625,17.65,155
20170701|2017-03-21 09:00,21,17.68,17.685,17.64,17.665,60
20170701|2017-03-21 09:30,21,17.635,17.645,17.625,17.635,64
20170701|2017-03-21 10:00,21,17.63,17.63,17.59,17.62,39
20170701|2017-03-21 10:30,21,17.625,17.635,17.6,17.62,20
20170701|2017-03-21 11:00,21,17.615,17.62,17.61,17.61,4
20170701|2017-03-21 11:30,21,17.615,17.63,17.605,17.63,23
20170701|2017-03-21 12:00,21,17.625,17.655,17.625,17.655,25
20170701|2017-03-21 12:30,21,17.66,17.66,17.66,17.66,17
20170701|2017-03-21 13:00,21,17.63,17.63,17.63,17.63,1
20170701|2017-03-21 13:30,21,17.63,17.63,17.61,17.61,6
20170701|2017-03-21 14:00,21,17.605,17.605,17.605,17.605,1
20170701|2017-03-21 15:00,21,17.605,17.605,17.605,17.605,1
20170701|2017-03-21 15:30,21,17.615,17.615,17.615,17.615,1
20170701|2017-03-21 18:30,22,17.64,17.64,17.64,17.64,1
20170701|2017-03-21 19:00,22,17.615,17.615,17.615,17.615,1
20170701|2017-03-21 19:30,22,17.62,17.62,17.62,17.62,1
20170701|2017-03-21 20:30,22,17.595,17.595,17.595,17.595,1
20170701|2017-03-21 22:00,22,17.59,17.59,17.59,17.59,1
20170701|2017-03-22 00:30,22,17.62,17.62,17.62,17.62,1
20170701|2017-03-22 02:00,22,17.655,17.655,17.64,17.64,2
20170701|2017-03-22 03:00,22,17.67,17.67,17.66,17.66,46
20170701|2017-03-22 03:30,22,17.635,17.635,17.635,17.635,2
20170701|2017-03-22 04:30,22,17.62,17.62,17.6,17.6,11
20170701|2017-03-22 05:00,22,17.59,17.59,17.545,17.545,17
20170701|2017-03-22 05:30,22,17.555,17.565,17.55,17.565,11
20170701|2017-03-22 06:30,22,17.58,17.58,17.58,17.58,1
20170701|2017-03-22 07:00,22,17.59,17.63,17.585,17.63,59
20170701|2017-03-22 08:00,22,17.62,17.64,17.62,17.64,20
20170701|2017-03-22 08:30,22,17.6,17.615,17.575,17.615,16
20170701|2017-03-22 09:00,22,17.63,17.655,17.63,17.655,16
20170701|2017-03-22 09:30,22,17.63,17.63,17.595,17.63,21
20170701|2017-03-22 10:00,22,17.635,17.635,17.615,17.63,9
20170701|2017-03-22 10:30,22,17.63,17.645,17.62,17.64,22
20170701|2017-03-22 11:00,22,17.63,17.65,17.62,17.65,25
20170701|2017-03-22 11:30,22,17.645,17.65,17.625,17.625,8
20170701|2017-03-22 12:00,22,17.63,17.655,17.63,17.645,42
20170701|2017-03-22 12:30,22,17.645,17.65,17.645,17.65,2
20170701|2017-03-22 13:00,22,17.655,17.655,17.655,17.655,3
20170701|2017-03-22 13:30,22,17.645,17.65,17.645,17.65,13
20170701|2017-03-22 14:00,22,17.645,17.645,17.645,17.645,1
20170701|2017-03-22 14:30,22,17.625,17.625,17.625,17.625,1
20170701|2017-03-22 15:00,22,17.61,17.61,17.61,17.61,8
20170701|2017-03-22 19:00,23,17.61,17.61,17.61,17.61,1
20170701|2017-03-22 21:30,23,17.61,17.61,17.61,17.61,15
20170701|2017-03-22 22:00,23,17.61,17.61,17.61,17.61,1
20170701|2017-03-22 22:30,23,17.61,17.61,17.61,17.61,1
20170701|2017-03-22 23:30,23,17.635,17.645,17.635,17.645,3
20170701|2017-03-23 00:00,23,17.64,17.64,17.635,17.635,4
20170701|2017-03-23 00:30,23,17.64,17.64,17.64,17.64,2
20170701|2017-03-23 02:00,23,17.645,17.645,17.645,17.645,2
20170701|2017-03-23 02:30,23,17.625,17.625,17.625,17.625,1
20170701|2017-03-23 03:00,23,17.625,17.625,17.62,17.62,2
20170701|2017-03-23 04:00,23,17.625,17.625,17.625,17.625,1
20170701|2017-03-23 05:00,23,17.66,17.685,17.66,17.67,20
20170701|2017-03-23 05:30,23,17.69,17.71,17.69,17.71,6
20170701|2017-03-23 06:00,23,17.68,17.68,17.68,17.68,1
20170701|2017-03-23 06:30,23,17.685,17.7,17.685,17.7,5
20170701|2017-03-23 07:00,23,17.695,17.695,17.68,17.685,16
20170701|2017-03-23 07:30,23,17.69,17.765,17.69,17.745,110
20170701|2017-03-23 08:00,23,17.765,17.765,17.73,17.745,54
20170701|2017-03-23 08:30,23,17.75,17.77,17.725,17.73,45
20170701|2017-03-23 09:00,23,17.715,17.715,17.67,17.705,23
20170701|2017-03-23 09:30,23,17.72,17.72,17.695,17.71,4
20170701|2017-03-23 10:00,23,17.735,17.745,17.685,17.685,12
20170701|2017-03-23 10:30,23,17.67,17.67,17.63,17.665,23
20170701|2017-03-23 11:00,23,17.675,17.685,17.64,17.64,35
20170701|2017-03-23 11:30,23,17.655,17.68,17.65,17.68,21
20170701|2017-03-23 12:00,23,17.68,17.68,17.66,17.665,19
20170701|2017-03-23 12:30,23,17.675,17.685,17.675,17.685,8
20170701|2017-03-23 13:00,23,17.685,17.695,17.68,17.68,5
20170701|2017-03-23 13:30,23,17.675,17.675,17.67,17.675,9
20170701|2017-03-23 14:00,23,17.69,17.69,17.69,17.69,1
20170701|2017-03-23 14:30,23,17.69,17.69,17.69,17.69,4
20170701|2017-03-23 15:00,23,17.675,17.675,17.675,17.675,1
20170701|2017-03-23 18:30,24,17.67,17.67,17.67,17.67,1
20170701|2017-03-23 19:30,24,17.66,17.66,17.66,17.66,1
20170701|2017-03-23 20:00,24,17.66,17.66,17.66,17.66,2
20170701|2017-03-23 20:30,24,17.65,17.65,17.65,17.65,2
20170701|2017-03-23 21:30,24,17.655,17.655,17.655,17.655,1
20170701|2017-03-23 23:30,24,17.68,17.68,17.68,17.68,14
20170701|2017-03-24 00:00,24,17.68,17.68,17.68,17.68,2
20170701|2017-03-24 00:30,24,17.665,17.665,17.665,17.665,1
20170701|2017-03-24 01:30,24,17.645,17.645,17.645,17.645,1
20170701|2017-03-24 02:00,24,17.675,17.675,17.675,17.675,1
20170701|2017-03-24 03:00,24,17.66,17.66,17.615,17.64,10
20170701|2017-03-24 03:30,24,17.655,17.665,17.655,17.665,7
20170701|2017-03-24 04:30,24,17.68,17.69,17.68,17.69,2
20170701|2017-03-24 05:00,24,17.7,17.7,17.7,17.7,2
20170701|2017-03-24 06:00,24,17.665,17.69,17.665,17.69,7
20170701|2017-03-24 06:30,24,17.695,17.695,17.695,17.695,1
20170701|2017-03-24 07:00,24,17.71,17.715,17.7,17.7,18
20170701|2017-03-24 07:30,24,17.7,17.71,17.695,17.71,5
20170701|2017-03-24 08:00,24,17.715,17.74,17.715,17.73,28
20170701|2017-03-24 08:30,24,17.695,17.805,17.695,17.785,153
20170701|2017-03-24 09:00,24,17.805,17.855,17.805,17.825,131
20170701|2017-03-24 09:30,24,17.825,17.83,17.815,17.825,30
20170701|2017-03-24 10:00,24,17.81,17.81,17.785,17.805,17
20170701|2017-03-24 10:30,24,17.8,17.815,17.795,17.8,11
20170701|2017-03-24 11:00,24,17.8,17.82,17.8,17.815,13
20170701|2017-03-24 11:30,24,17.825,17.825,17.8,17.805,34
20170701|2017-03-24 12:00,24,17.81,17.83,17.795,17.825,16
20170701|2017-03-24 12:30,24,17.805,17.805,17.8,17.805,5
20170701|2017-03-24 13:30,24,17.83,17.84,17.83,17.84,16
20170701|2017-03-24 14:00,24,17.845,17.85,17.845,17.85,20
20170701|2017-03-24 14:30,24,17.85,17.85,17.835,17.845,4
20170701|2017-03-24 15:00,24,17.815,17.835,17.815,17.835,5
20170701|2017-03-24 15:30,24,17.83,17.83,17.83,17.83,1
20170701|2017-03-26 17:00,27,17.9,17.915,17.9,17.915,3
20170701|2017-03-26 17:30,27,17.945,17.945,17.935,17.935,3
20170701|2017-03-26 18:00,27,17.95,17.95,17.95,17.95,1
20170701|2017-03-26 18:30,27,17.925,17.925,17.925,17.925,1
20170701|2017-03-26 19:00,27,17.93,17.93,17.93,17.93,1
20170701|2017-03-26 20:00,27,17.94,17.965,17.94,17.96,6
20170701|2017-03-26 20:30,27,17.96,17.96,17.96,17.96,3
20170701|2017-03-26 21:30,27,17.945,17.945,17.945,17.945,2
20170701|2017-03-26 22:00,27,17.97,17.97,17.97,17.97,2
20170701|2017-03-26 22:30,27,17.97,17.97,17.97,17.97,1
20170701|2017-03-27 00:00,27,17.95,17.96,17.95,17.96,3
20170701|2017-03-27 00:30,27,17.955,17.955,17.955,17.955,1
20170701|2017-03-27 01:00,27,17.985,17.985,17.985,17.985,5
20170701|2017-03-27 01:30,27,17.995,18.01,17.985,17.985,22
20170701|2017-03-27 02:00,27,17.99,17.99,17.99,17.99,1
20170701|2017-03-27 02:30,27,18,18.01,18,18.01,4
20170701|2017-03-27 03:00,27,18.015,18.025,18.015,18.02,14
20170701|2017-03-27 03:30,27,18.01,18.01,18.01,18.01,1
20170701|2017-03-27 04:30,27,17.99,18.02,17.99,18.02,12
20170701|2017-03-27 05:00,27,18.03,18.03,18.005,18.005,7
20170701|2017-03-27 05:30,27,18.02,18.04,18.015,18.015,9
20170701|2017-03-27 06:30,27,18.05,18.075,18.05,18.075,4
20170701|2017-03-27 07:00,27,18.05,18.1,18.05,18.095,20
20170701|2017-03-27 07:30,27,18.085,18.135,18.085,18.135,42
20170701|2017-03-27 08:00,27,18.12,18.205,18.12,18.17,90
20170701|2017-03-27 08:30,27,18.17,18.215,18.15,18.15,69
20170701|2017-03-27 09:00,27,18.145,18.16,18.09,18.1,56
20170701|2017-03-27 09:30,27,18.1,18.135,18.1,18.13,38
20170701|2017-03-27 10:00,27,18.14,18.155,18.105,18.115,49
20170701|2017-03-27 10:30,27,18.115,18.14,18.105,18.13,45
20170701|2017-03-27 11:00,27,18.13,18.13,18.12,18.13,5
20170701|2017-03-27 11:30,27,18.165,18.165,18.145,18.15,54
20170701|2017-03-27 12:00,27,18.14,18.195,18.13,18.18,48
20170701|2017-03-27 12:30,27,18.175,18.18,18.175,18.18,11
20170701|2017-03-27 13:00,27,18.185,18.185,18.17,18.17,3
20170701|2017-03-27 13:30,27,18.175,18.2,18.175,18.19,28
20170701|2017-03-27 14:00,27,18.19,18.21,18.19,18.2,16
20170701|2017-03-27 14:30,27,18.2,18.2,18.19,18.195,12
20170701|2017-03-27 15:00,27,18.205,18.205,18.195,18.195,7
20170701|2017-03-27 15:30,27,18.21,18.21,18.21,18.21,1
20170701|2017-03-27 17:00,28,18.205,18.205,18.2,18.2,4
20170701|2017-03-27 18:00,28,18.19,18.19,18.175,18.175,26
20170701|2017-03-27 18:30,28,18.175,18.175,18.16,18.16,6
20170701|2017-03-27 19:00,28,18.15,18.15,18.15,18.15,3
20170701|2017-03-27 19:30,28,18.15,18.15,18.15,18.15,1
20170701|2017-03-27 20:00,28,18.14,18.14,18.14,18.14,1
20170701|2017-03-27 23:30,28,18.145,18.145,18.145,18.145,1
20170701|2017-03-28 00:30,28,18.14,18.145,18.14,18.145,2
20170701|2017-03-28 01:00,28,18.14,18.14,18.115,18.115,19
20170701|2017-03-28 01:30,28,18.12,18.12,18.115,18.115,11
20170701|2017-03-28 02:00,28,18.125,18.16,18.125,18.16,12
20170701|2017-03-28 02:30,28,18.15,18.15,18.125,18.125,3
20170701|2017-03-28 03:30,28,18.145,18.145,18.145,18.145,5
20170701|2017-03-28 04:30,28,18.13,18.135,18.13,18.135,9
20170701|2017-03-28 05:00,28,18.15,18.155,18.15,18.15,14
20170701|2017-03-28 05:30,28,18.16,18.165,18.16,18.165,2
20170701|2017-03-28 06:00,28,18.165,18.17,18.15,18.15,42
20170701|2017-03-28 06:30,28,18.165,18.185,18.165,18.185,8
20170701|2017-03-28 07:00,28,18.18,18.215,18.18,18.21,12
20170701|2017-03-28 07:30,28,18.215,18.225,18.2,18.21,24
20170701|2017-03-28 08:00,28,18.215,18.27,18.21,18.255,112
20170701|2017-03-28 08:30,28,18.255,18.3,18.245,18.28,53
20170701|2017-03-28 09:00,28,18.275,18.29,18.235,18.27,98
20170701|2017-03-28 09:30,28,18.265,18.295,18.265,18.295,29
20170701|2017-03-28 10:00,28,18.285,18.31,18.26,18.3,58
20170701|2017-03-28 10:30,28,18.31,18.325,18.27,18.27,81
20170701|2017-03-28 11:00,28,18.27,18.285,18.25,18.285,56
20170701|2017-03-28 11:30,28,18.28,18.295,18.27,18.285,11
20170701|2017-03-28 12:00,28,18.285,18.335,18.28,18.32,119
20170701|2017-03-28 12:30,28,18.32,18.32,18.215,18.225,87
20170701|2017-03-28 13:00,28,18.2,18.225,18.175,18.185,61
20170701|2017-03-28 13:30,28,18.185,18.2,18.185,18.19,14
20170701|2017-03-28 14:00,28,18.185,18.22,18.185,18.205,13
20170701|2017-03-28 14:30,28,18.21,18.225,18.21,18.215,10
20170701|2017-03-28 15:00,28,18.24,18.26,18.24,18.26,7
20170701|2017-03-28 15:30,28,18.265,18.28,18.265,18.28,4
20170701|2017-03-28 17:00,29,18.275,18.275,18.275,18.275,4
20170701|2017-03-28 18:00,29,18.24,18.24,18.24,18.24,1
20170701|2017-03-28 18:30,29,18.225,18.225,18.225,18.225,5
20170701|2017-03-28 19:00,29,18.235,18.235,18.235,18.235,1
20170701|2017-03-28 20:00,29,18.215,18.215,18.14,18.155,295
20170701|2017-03-28 20:30,29,18.155,18.17,18.15,18.15,15
20170701|2017-03-28 21:00,29,18.15,18.16,18.15,18.155,73
20170701|2017-03-28 23:00,29,18.155,18.155,18.155,18.155,2
20170701|2017-03-29 00:00,29,18.155,18.155,18.15,18.15,12
20170701|2017-03-29 00:30,29,18.155,18.155,18.155,18.155,25
20170701|2017-03-29 01:00,29,18.17,18.175,18.17,18.175,2
20170701|2017-03-29 01:30,29,18.195,18.195,18.19,18.19,7
20170701|2017-03-29 02:00,29,18.2,18.2,18.2,18.2,3
20170701|2017-03-29 02:30,29,18.205,18.21,18.205,18.21,13
20170701|2017-03-29 03:00,29,18.215,18.215,18.205,18.215,4
20170701|2017-03-29 03:30,29,18.235,18.255,18.235,18.255,4
20170701|2017-03-29 04:00,29,18.255,18.255,18.255,18.255,1
20170701|2017-03-29 05:00,29,18.235,18.24,18.235,18.24,3
20170701|2017-03-29 05:30,29,18.215,18.215,18.215,18.215,1
20170701|2017-03-29 06:30,29,18.24,18.24,18.22,18.22,13
20170701|2017-03-29 07:00,29,18.22,18.235,18.21,18.235,20
20170701|2017-03-29 07:30,29,18.275,18.275,18.25,18.25,7
20170701|2017-03-29 08:00,29,18.26,18.265,18.165,18.18,158
20170701|2017-03-29 08:30,29,18.205,18.26,18.205,18.255,72
20170701|2017-03-29 09:00,29,18.24,18.285,18.24,18.27,196
20170701|2017-03-29 09:30,29,18.27,18.295,18.255,18.295,97
20170701|2017-03-29 10:00,29,18.31,18.31,18.285,18.31,52
20170701|2017-03-29 10:30,29,18.3,18.3,18.26,18.27,15
20170701|2017-03-29 11:00,29,18.275,18.29,18.27,18.29,9
20170701|2017-03-29 11:30,29,18.285,18.285,18.275,18.285,4
20170701|2017-03-29 12:00,29,18.31,18.335,18.31,18.32,138
20170701|2017-03-29 12:30,29,18.31,18.31,18.275,18.28,67
20170701|2017-03-29 13:00,29,18.285,18.285,18.28,18.28,19
20170701|2017-03-29 13:30,29,18.295,18.3,18.295,18.3,20
20170701|2017-03-29 14:00,29,18.31,18.31,18.305,18.31,35
20170701|2017-03-29 14:30,29,18.305,18.325,18.305,18.325,8
20170701|2017-03-29 15:00,29,18.325,18.33,18.315,18.315,13
20170701|2017-03-29 15:30,29,18.33,18.34,18.33,18.34,2
20170701|2017-03-29 17:00,30,18.325,18.325,18.315,18.315,4
20170701|2017-03-29 19:00,30,18.305,18.305,18.305,18.305,1
20170701|2017-03-29 19:30,30,18.305,18.305,18.29,18.29,4
20170701|2017-03-29 20:00,30,18.285,18.285,18.245,18.245,36
20170701|2017-03-29 20:30,30,18.25,18.25,18.245,18.245,73
20170701|2017-03-29 21:00,30,18.24,18.24,18.235,18.24,43
20170701|2017-03-29 21:30,30,18.25,18.255,18.245,18.245,6
20170701|2017-03-29 22:00,30,18.25,18.25,18.25,18.25,1
20170701|2017-03-29 22:30,30,18.245,18.245,18.24,18.24,9
20170701|2017-03-29 23:00,30,18.255,18.255,18.255,18.255,1
20170701|2017-03-30 00:00,30,18.25,18.25,18.25,18.25,15
20170701|2017-03-30 01:00,30,18.26,18.265,18.26,18.26,5
20170701|2017-03-30 01:30,30,18.265,18.265,18.26,18.26,16
20170701|2017-03-30 02:00,30,18.26,18.26,18.255,18.255,7
20170701|2017-03-30 02:30,30,18.25,18.25,18.25,18.25,11
20170701|2017-03-30 03:30,30,18.23,18.23,18.23,18.23,3
20170701|2017-03-30 04:30,30,18.235,18.24,18.235,18.24,5
20170701|2017-03-30 05:00,30,18.23,18.23,18.23,18.23,6
20170701|2017-03-30 06:00,30,18.24,18.24,18.24,18.24,5
20170701|2017-03-30 07:00,30,18.27,18.275,18.27,18.27,8
20170701|2017-03-30 07:30,30,18.265,18.275,18.225,18.255,58
20170701|2017-03-30 08:00,30,18.255,18.28,18.145,18.215,207
20170701|2017-03-30 08:30,30,18.22,18.3,18.22,18.285,101
20170701|2017-03-30 09:00,30,18.305,18.31,18.28,18.31,9
20170701|2017-03-30 09:30,30,18.3,18.385,18.3,18.33,137
20170701|2017-03-30 10:00,30,18.34,18.36,18.34,18.36,44
20170701|2017-03-30 10:30,30,18.355,18.355,18.345,18.35,31
20170701|2017-03-30 11:00,30,18.32,18.32,18.28,18.305,21
20170701|2017-03-30 11:30,30,18.305,18.305,18.3,18.3,3
20170701|2017-03-30 12:00,30,18.27,18.29,18.25,18.27,204
20170701|2017-03-30 12:30,30,18.27,18.27,18.27,18.27,4
20170701|2017-03-30 13:00,30,18.265,18.275,18.25,18.25,6
20170701|2017-03-30 13:30,30,18.215,18.24,18.215,18.24,8
20170701|2017-03-30 14:00,30,18.21,18.215,18.21,18.21,6
20170701|2017-03-30 14:30,30,18.2,18.2,18.2,18.2,1
20170701|2017-03-30 15:00,30,18.21,18.21,18.21,18.21,1
20170701|2017-03-30 15:30,30,18.22,18.22,18.21,18.215,3
20170701|2017-03-30 17:00,31,18.21,18.21,18.21,18.21,4
20170701|2017-03-30 17:30,31,18.21,18.22,18.21,18.22,3
20170701|2017-03-30 18:00,31,18.205,18.215,18.205,18.215,6
20170701|2017-03-30 19:00,31,18.215,18.22,18.21,18.22,5
20170701|2017-03-30 19:30,31,18.23,18.23,18.21,18.21,9
20170701|2017-03-30 20:00,31,18.22,18.22,18.195,18.195,76
20170701|2017-03-30 20:30,31,18.195,18.195,18.15,18.15,9
20170701|2017-03-30 21:00,31,18.16,18.16,18.16,18.16,1
20170701|2017-03-30 21:30,31,18.145,18.165,18.145,18.15,6
20170701|2017-03-30 22:00,31,18.14,18.155,18.135,18.155,41
20170701|2017-03-30 23:00,31,18.165,18.165,18.165,18.165,1
20170701|2017-03-30 23:30,31,18.175,18.175,18.175,18.175,1
20170701|2017-03-31 00:00,31,18.165,18.175,18.165,18.175,62
20170701|2017-03-31 00:30,31,18.165,18.18,18.165,18.18,12
20170701|2017-03-31 01:00,31,18.165,18.18,18.165,18.18,29
20170701|2017-03-31 01:30,31,18.185,18.185,18.17,18.17,31
20170701|2017-03-31 02:00,31,18.18,18.18,18.175,18.175,11
20170701|2017-03-31 02:30,31,18.185,18.195,18.185,18.195,23
20170701|2017-03-31 03:30,31,18.175,18.18,18.175,18.18,4
20170701|2017-03-31 04:00,31,18.18,18.185,18.175,18.175,14
20170701|2017-03-31 05:00,31,18.16,18.17,18.15,18.17,8
20170701|2017-03-31 06:00,31,18.17,18.17,18.155,18.16,24
20170701|2017-03-31 06:30,31,18.21,18.22,18.21,18.22,2
20170701|2017-03-31 07:00,31,18.21,18.26,18.21,18.245,17
20170701|2017-03-31 07:30,31,18.24,18.25,18.21,18.225,57
20170701|2017-03-31 08:00,31,18.225,18.325,18.215,18.295,78
20170701|2017-03-31 08:30,31,18.3,18.31,18.265,18.27,63
20170701|2017-03-31 09:00,31,18.27,18.315,18.255,18.29,74
20170701|2017-03-31 09:30,31,18.29,18.29,18.265,18.28,17
20170701|2017-03-31 10:00,31,18.275,18.31,18.26,18.29,29
20170701|2017-03-31 10:30,31,18.285,18.285,18.275,18.28,20
20170701|2017-03-31 11:00,31,18.28,18.33,18.28,18.33,22
20170701|2017-03-31 11:30,31,18.32,18.35,18.31,18.335,63
20170701|2017-03-31 12:00,31,18.33,18.365,18.32,18.365,391
20170701|2017-03-31 13:00,31,18.33,18.34,18.33,18.34,11
20170701|2017-03-31 13:30,31,18.33,18.335,18.33,18.33,7
20170701|2017-03-31 14:30,31,18.31,18.315,18.31,18.31,14
20170701|2017-03-31 15:00,31,18.31,18.31,18.31,18.31,1
20170701|2017-03-31 15:30,31,18.345,18.36,18.345,18.35,11
20170701|2017-04-02 17:00,3,18.35,18.355,18.34,18.34,10
20170701|2017-04-02 18:00,3,18.34,18.34,18.34,18.34,1
20170701|2017-04-02 19:30,3,18.33,18.33,18.33,18.33,16
20170701|2017-04-02 20:00,3,18.34,18.34,18.31,18.31,9
20170701|2017-04-02 21:00,3,18.31,18.315,18.31,18.315,2
20170701|2017-04-02 21:30,3,18.315,18.315,18.315,18.315,1
20170701|2017-04-02 22:00,3,18.315,18.315,18.315,18.315,1
20170701|2017-04-02 23:30,3,18.31,18.31,18.31,18.31,1
20170701|2017-04-03 00:00,3,18.305,18.305,18.305,18.305,1
20170701|2017-04-03 00:30,3,18.305,18.305,18.305,18.305,6
20170701|2017-04-03 01:30,3,18.265,18.265,18.265,18.265,1
20170701|2017-04-03 02:00,3,18.255,18.265,18.25,18.265,49
20170701|2017-04-03 02:30,3,18.26,18.26,18.26,18.26,6
20170701|2017-04-03 03:00,3,18.27,18.27,18.235,18.26,8
20170701|2017-04-03 03:30,3,18.26,18.265,18.255,18.26,18
20170701|2017-04-03 04:00,3,18.28,18.28,18.27,18.27,3
20170701|2017-04-03 04:30,3,18.27,18.29,18.27,18.29,4
20170701|2017-04-03 05:00,3,18.28,18.28,18.265,18.275,4
20170701|2017-04-03 05:30,3,18.24,18.26,18.24,18.25,4
20170701|2017-04-03 06:00,3,18.245,18.25,18.21,18.25,47
20170701|2017-04-03 06:30,3,18.25,18.25,18.25,18.25,1
20170701|2017-04-03 07:00,3,18.27,18.275,18.24,18.24,20
20170701|2017-04-03 07:30,3,18.235,18.24,18.225,18.225,24
20170701|2017-04-03 08:00,3,18.225,18.265,18.17,18.265,111
20170701|2017-04-03 08:30,3,18.275,18.335,18.275,18.285,138
20170701|2017-04-03 09:00,3,18.28,18.335,18.265,18.315,43
20170701|2017-04-03 09:30,3,18.32,18.345,18.295,18.34,61
20170701|2017-04-03 10:00,3,18.315,18.35,18.305,18.345,38
20170701|2017-04-03 10:30,3,18.33,18.335,18.32,18.325,12
20170701|2017-04-03 11:00,3,18.32,18.34,18.32,18.325,78
20170701|2017-04-03 11:30,3,18.315,18.32,18.295,18.3,16
20170701|2017-04-03 12:00,3,18.275,18.31,18.275,18.31,38
20170701|2017-04-03 12:30,3,18.325,18.325,18.3,18.3,3
20170701|2017-04-03 13:00,3,18.31,18.31,18.31,18.31,1
20170701|2017-04-03 13:30,3,18.295,18.295,18.285,18.295,16
20170701|2017-04-03 14:00,3,18.295,18.295,18.295,18.295,3
20170701|2017-04-03 14:30,3,18.3,18.315,18.3,18.315,17
20170701|2017-04-03 15:00,3,18.325,18.325,18.325,18.325,2
20170701|2017-04-03 15:30,3,18.325,18.36,18.325,18.36,10
20170701|2017-04-03 17:00,4,18.375,18.38,18.36,18.365,44
20170701|2017-04-03 17:30,4,18.365,18.365,18.36,18.36,7
20170701|2017-04-03 18:00,4,18.365,18.37,18.365,18.37,5
20170701|2017-04-03 19:00,4,18.38,18.405,18.38,18.39,29
20170701|2017-04-03 19:30,4,18.39,18.395,18.39,18.395,7
20170701|2017-04-03 20:00,4,18.39,18.39,18.38,18.385,7
20170701|2017-04-03 20:30,4,18.39,18.39,18.39,18.39,1
20170701|2017-04-03 21:00,4,18.38,18.38,18.38,18.38,12
20170701|2017-04-03 21:30,4,18.37,18.37,18.365,18.365,3
20170701|2017-04-03 22:00,4,18.395,18.4,18.395,18.4,33
20170701|2017-04-03 22:30,4,18.4,18.405,18.4,18.4,35
20170701|2017-04-03 23:00,4,18.4,18.405,18.39,18.39,3
20170701|2017-04-04 00:00,4,18.39,18.39,18.39,18.39,12
20170701|2017-04-04 01:00,4,18.38,18.41,18.38,18.41,5
20170701|2017-04-04 01:30,4,18.405,18.445,18.405,18.44,58
20170701|2017-04-04 02:00,4,18.44,18.44,18.425,18.435,9
20170701|2017-04-04 02:30,4,18.43,18.43,18.43,18.43,12
20170701|2017-04-04 03:00,4,18.445,18.48,18.445,18.45,25
20170701|2017-04-04 03:30,4,18.45,18.45,18.45,18.45,6
20170701|2017-04-04 04:00,4,18.44,18.455,18.435,18.45,8
20170701|2017-04-04 04:30,4,18.44,18.46,18.43,18.46,35
20170701|2017-04-04 05:00,4,18.465,18.5,18.465,18.49,50
20170701|2017-04-04 05:30,4,18.48,18.48,18.445,18.445,30
20170701|2017-04-04 06:00,4,18.45,18.45,18.435,18.45,39
20170701|2017-04-04 06:30,4,18.45,18.495,18.445,18.49,70
20170701|2017-04-04 07:00,4,18.49,18.505,18.415,18.445,63
20170701|2017-04-04 07:30,4,18.445,18.47,18.425,18.425,22
20170701|2017-04-04 08:00,4,18.43,18.43,18.375,18.39,108
20170701|2017-04-04 08:30,4,18.395,18.43,18.295,18.425,183
20170701|2017-04-04 09:00,4,18.43,18.445,18.385,18.395,105
20170701|2017-04-04 09:30,4,18.385,18.415,18.385,18.39,148
20170701|2017-04-04 10:00,4,18.395,18.415,18.38,18.405,84
20170701|2017-04-04 10:30,4,18.415,18.415,18.365,18.39,50
20170701|2017-04-04 11:00,4,18.38,18.405,18.38,18.405,15
20170701|2017-04-04 11:30,4,18.415,18.415,18.39,18.39,7
20170701|2017-04-04 12:00,4,18.395,18.41,18.385,18.41,74
20170701|2017-04-04 12:30,4,18.395,18.395,18.395,18.395,5
20170701|2017-04-04 13:00,4,18.385,18.39,18.38,18.38,18
20170701|2017-04-04 13:30,4,18.38,18.4,18.38,18.395,21
20170701|2017-04-04 14:00,4,18.39,18.39,18.39,18.39,1
20170701|2017-04-04 15:30,4,18.405,18.41,18.405,18.41,3
20170701|2017-04-04 17:00,5,18.395,18.395,18.395,18.395,5
20170701|2017-04-04 17:30,5,18.38,18.38,18.38,18.38,8
20170701|2017-04-04 19:30,5,18.375,18.375,18.375,18.375,10
20170701|2017-04-04 20:00,5,18.365,18.37,18.32,18.32,57
20170701|2017-04-04 21:00,5,18.32,18.32,18.32,18.32,8
20170701|2017-04-04 21:30,5,18.315,18.325,18.315,18.325,32
20170701|2017-04-04 22:00,5,18.32,18.325,18.32,18.325,66
20170701|2017-04-04 22:30,5,18.33,18.33,18.33,18.33,1
20170701|2017-04-04 23:00,5,18.345,18.345,18.345,18.345,4
20170701|2017-04-05 00:30,5,18.335,18.35,18.335,18.35,7
20170701|2017-04-05 01:00,5,18.34,18.34,18.32,18.32,10
20170701|2017-04-05 01:30,5,18.325,18.355,18.325,18.345,29
20170701|2017-04-05 02:00,5,18.365,18.38,18.365,18.38,3
20170701|2017-04-05 02:30,5,18.39,18.4,18.39,18.4,5
20170701|2017-04-05 03:00,5,18.385,18.385,18.37,18.37,7
20170701|2017-04-05 03:30,5,18.355,18.365,18.355,18.355,11
20170701|2017-04-05 04:00,5,18.33,18.33,18.33,18.33,1
20170701|2017-04-05 04:30,5,18.32,18.34,18.32,18.325,14
20170701|2017-04-05 05:00,5,18.335,18.345,18.335,18.345,2
20170701|2017-04-05 05:30,5,18.33,18.34,18.33,18.335,13
20170701|2017-04-05 06:00,5,18.35,18.36,18.345,18.35,19
20170701|2017-04-05 06:30,5,18.35,18.36,18.34,18.34,15
20170701|2017-04-05 07:00,5,18.36,18.36,18.27,18.32,77
20170701|2017-04-05 07:30,5,18.34,18.375,18.325,18.37,53
20170701|2017-04-05 08:00,5,18.355,18.375,18.285,18.285,162
20170701|2017-04-05 08:30,5,18.265,18.33,18.225,18.27,102
20170701|2017-04-05 09:00,5,18.275,18.335,18.275,18.335,32
20170701|2017-04-05 09:30,5,18.32,18.32,18.3,18.3,7
20170701|2017-04-05 10:00,5,18.32,18.34,18.31,18.31,38
20170701|2017-04-05 10:30,5,18.315,18.315,18.29,18.31,54
20170701|2017-04-05 11:00,5,18.315,18.315,18.305,18.305,26
20170701|2017-04-05 11:30,5,18.31,18.31,18.265,18.265,47
20170701|2017-04-05 12:00,5,18.255,18.27,18.23,18.25,346
20170701|2017-04-05 12:30,5,18.26,18.28,18.26,18.28,6
20170701|2017-04-05 13:00,5,18.275,18.305,18.23,18.28,40
20170701|2017-04-05 13:30,5,18.305,18.355,18.3,18.355,41
20170701|2017-04-05 14:00,5,18.36,18.39,18.36,18.39,38
20170701|2017-04-05 14:30,5,18.39,18.4,18.365,18.375,22
20170701|2017-04-05 15:00,5,18.38,18.38,18.375,18.375,3
20170701|2017-04-05 15:30,5,18.37,18.37,18.37,18.37,3
20170701|2017-04-05 17:00,6,18.385,18.385,18.365,18.38,18
20170701|2017-04-05 17:30,6,18.385,18.385,18.385,18.385,5
20170701|2017-04-05 18:00,6,18.39,18.39,18.38,18.385,5
20170701|2017-04-05 18:30,6,18.395,18.4,18.39,18.4,14
20170701|2017-04-05 19:00,6,18.425,18.425,18.405,18.405,8
20170701|2017-04-05 19:30,6,18.385,18.385,18.37,18.37,3
20170701|2017-04-05 20:00,6,18.37,18.37,18.335,18.345,37
20170701|2017-04-05 20:30,6,18.345,18.35,18.33,18.35,15
20170701|2017-04-05 21:00,6,18.345,18.345,18.335,18.335,7
20170701|2017-04-05 21:30,6,18.355,18.355,18.355,18.355,1
20170701|2017-04-05 22:30,6,18.32,18.32,18.31,18.31,2
20170701|2017-04-05 23:00,6,18.3,18.31,18.3,18.31,7
20170701|2017-04-06 00:30,6,18.31,18.315,18.31,18.315,13
20170701|2017-04-06 01:00,6,18.295,18.295,18.295,18.295,6
20170701|2017-04-06 01:30,6,18.3,18.3,18.3,18.3,5
20170701|2017-04-06 02:30,6,18.31,18.31,18.305,18.31,4
20170701|2017-04-06 03:00,6,18.33,18.33,18.325,18.325,18
20170701|2017-04-06 03:30,6,18.33,18.33,18.32,18.32,7
20170701|2017-04-06 04:00,6,18.31,18.315,18.31,18.315,4
20170701|2017-04-06 04:30,6,18.315,18.32,18.315,18.32,11
20170701|2017-04-06 05:00,6,18.32,18.325,18.315,18.32,4
20170701|2017-04-06 05:30,6,18.325,18.325,18.295,18.295,9
20170701|2017-04-06 06:00,6,18.315,18.32,18.31,18.31,19
20170701|2017-04-06 06:30,6,18.3,18.3,18.285,18.3,15
20170701|2017-04-06 07:00,6,18.31,18.33,18.3,18.33,15
20170701|2017-04-06 07:30,6,18.3,18.315,18.285,18.29,62
20170701|2017-04-06 08:00,6,18.29,18.29,18.26,18.265,123
20170701|2017-04-06 08:30,6,18.27,18.3,18.25,18.3,47
20170701|2017-04-06 09:00,6,18.295,18.355,18.295,18.34,115
20170701|2017-04-06 09:30,6,18.325,18.33,18.32,18.32,15
20170701|2017-04-06 10:00,6,18.325,18.325,18.275,18.3,61
20170701|2017-04-06 10:30,6,18.295,18.315,18.295,18.31,55
20170701|2017-04-06 11:00,6,18.315,18.315,18.31,18.31,18
20170701|2017-04-06 11:30,6,18.325,18.335,18.315,18.33,8
20170701|2017-04-06 12:00,6,18.335,18.335,18.31,18.32,41
20170701|2017-04-06 12:30,6,18.315,18.32,18.305,18.305,7
20170701|2017-04-06 13:00,6,18.315,18.32,18.315,18.32,4
20170701|2017-04-06 13:30,6,18.31,18.325,18.31,18.325,25
20170701|2017-04-06 14:00,6,18.32,18.32,18.31,18.31,3
20170701|2017-04-06 14:30,6,18.315,18.315,18.315,18.315,3
20170701|2017-04-06 15:00,6,18.325,18.335,18.325,18.335,2
20170701|2017-04-06 15:30,6,18.335,18.335,18.335,18.335,1
20170701|2017-04-06 17:00,7,18.325,18.325,18.315,18.315,3
20170701|2017-04-06 18:30,7,18.315,18.315,18.315,18.315,2
20170701|2017-04-06 19:30,7,18.295,18.295,18.295,18.295,1
20170701|2017-04-06 20:00,7,18.31,18.475,18.31,18.475,64
20170701|2017-04-06 20:30,7,18.465,18.52,18.44,18.51,73
20170701|2017-04-06 21:00,7,18.54,18.55,18.505,18.515,33
20170701|2017-04-06 21:30,7,18.52,18.52,18.485,18.495,22
20170701|2017-04-06 22:00,7,18.48,18.485,18.475,18.48,8
20170701|2017-04-06 22:30,7,18.485,18.485,18.485,18.485,4
20170701|2017-04-06 23:00,7,18.475,18.475,18.475,18.475,2
20170701|2017-04-06 23:30,7,18.485,18.485,18.485,18.485,2
20170701|2017-04-07 00:00,7,18.51,18.51,18.495,18.5,28
20170701|2017-04-07 00:30,7,18.5,18.5,18.5,18.5,3
20170701|2017-04-07 01:00,7,18.515,18.515,18.49,18.49,8
20170701|2017-04-07 01:30,7,18.505,18.505,18.48,18.48,6
20170701|2017-04-07 02:00,7,18.485,18.485,18.47,18.485,15
20170701|2017-04-07 02:30,7,18.485,18.495,18.475,18.48,21
20170701|2017-04-07 03:00,7,18.49,18.495,18.475,18.475,18
20170701|2017-04-07 03:30,7,18.48,18.495,18.48,18.495,7
20170701|2017-04-07 04:00,7,18.5,18.5,18.495,18.495,6
20170701|2017-04-07 04:30,7,18.49,18.49,18.485,18.485,4
20170701|2017-04-07 05:30,7,18.49,18.49,18.49,18.49,2
20170701|2017-04-07 06:00,7,18.47,18.475,18.44,18.44,70
20170701|2017-04-07 06:30,7,18.435,18.435,18.4,18.42,67
20170701|2017-04-07 07:00,7,18.42,18.42,18.405,18.41,34
20170701|2017-04-07 07:30,7,18.5,18.54,18.475,18.475,167
20170701|2017-04-07 08:00,7,18.495,18.5,18.415,18.45,257
20170701|2017-04-07 08:30,7,18.445,18.475,18.435,18.435,72
20170701|2017-04-07 09:00,7,18.44,18.47,18.415,18.435,211
20170701|2017-04-07 09:30,7,18.44,18.46,18.425,18.44,46
20170701|2017-04-07 10:00,7,18.435,18.44,18.425,18.435,29
20170701|2017-04-07 10:30,7,18.43,18.445,18.425,18.445,28
20170701|2017-04-07 11:00,7,18.455,18.455,18.435,18.435,25
20170701|2017-04-07 11:30,7,18.435,18.445,18.345,18.36,48
20170701|2017-04-07 12:00,7,18.31,18.325,17.945,18.055,528
20170701|2017-04-07 12:30,7,18.03,18.105,18.01,18.03,126
20170701|2017-04-07 13:00,7,18.015,18.08,18.01,18.08,39
20170701|2017-04-07 13:30,7,18.1,18.1,18.035,18.045,50
20170701|2017-04-07 14:00,7,18.065,18.09,18.06,18.08,51
20170701|2017-04-07 14:30,7,18.085,18.09,18.055,18.06,58
20170701|2017-04-07 15:00,7,18.075,18.085,18.075,18.085,12
20170701|2017-04-07 15:30,7,18.09,18.095,18.06,18.06,17
20170701|2017-04-09 17:00,10,18.005,18.07,18.005,18.06,20
20170701|2017-04-09 17:30,10,18.075,18.075,18.075,18.075,1
20170701|2017-04-09 18:00,10,18.075,18.075,18.075,18.075,1
20170701|2017-04-09 18:30,10,18.075,18.095,18.065,18.065,16
20170701|2017-04-09 19:00,10,18.06,18.075,18.03,18.045,10
20170701|2017-04-09 19:30,10,18.06,18.07,18.04,18.04,29
20170701|2017-04-09 20:00,10,18.035,18.045,18.005,18.045,69
20170701|2017-04-09 20:30,10,18.045,18.055,18.045,18.045,22
20170701|2017-04-09 21:00,10,18.035,18.04,18.025,18.025,11
20170701|2017-04-09 21:30,10,18.02,18.02,18.02,18.02,3
20170701|2017-04-09 22:00,10,18.025,18.025,18.025,18.025,12
20170701|2017-04-09 22:30,10,18.03,18.03,18.03,18.03,1
20170701|2017-04-09 23:00,10,18.04,18.04,18.03,18.03,2
20170701|2017-04-09 23:30,10,18.02,18.02,18.02,18.02,3
20170701|2017-04-10 00:00,10,18.02,18.02,18.015,18.02,18
20170701|2017-04-10 00:30,10,18.035,18.035,18.035,18.035,2
20170701|2017-04-10 01:00,10,18.025,18.025,18.02,18.025,7
20170701|2017-04-10 01:30,10,18.015,18.015,18,18.01,41
20170701|2017-04-10 02:00,10,18,18,17.99,18,17
20170701|2017-04-10 02:30,10,18.02,18.025,18.01,18.01,55
20170701|2017-04-10 03:00,10,18,18,17.995,17.995,3
20170701|2017-04-10 03:30,10,18,18,17.995,17.995,17
20170701|2017-04-10 04:00,10,18,18,17.995,17.995,24
20170701|2017-04-10 04:30,10,18,18,17.99,17.99,60
20170701|2017-04-10 05:00,10,17.98,17.98,17.955,17.955,22
20170701|2017-04-10 06:00,10,17.96,17.995,17.955,17.98,84
20170701|2017-04-10 06:30,10,17.955,17.97,17.935,17.955,24
20170701|2017-04-10 07:00,10,17.935,17.95,17.895,17.91,112
20170701|2017-04-10 07:30,10,17.905,17.945,17.875,17.94,75
20170701|2017-04-10 08:00,10,17.945,17.965,17.915,17.945,136
20170701|2017-04-10 08:30,10,17.93,17.93,17.805,17.87,350
20170701|2017-04-10 09:00,10,17.89,17.915,17.86,17.875,157
20170701|2017-04-10 09:30,10,17.855,17.91,17.855,17.91,133
20170701|2017-04-10 10:00,10,17.895,17.955,17.89,17.94,139
20170701|2017-04-10 10:30,10,17.94,17.98,17.925,17.975,114
20170701|2017-04-10 11:00,10,17.99,18.045,17.99,18.035,68
20170701|2017-04-10 11:30,10,18.015,18.015,17.97,17.98,35
20170701|2017-04-10 12:00,10,17.985,17.995,17.965,17.965,191
20170701|2017-04-10 12:30,10,17.965,17.975,17.95,17.965,48
20170701|2017-04-10 13:00,10,18,18.01,18,18.01,10
20170701|2017-04-10 13:30,10,18.025,18.025,17.995,17.995,72
20170701|2017-04-10 14:00,10,17.985,18.02,17.985,18.015,52
20170701|2017-04-10 14:30,10,18.015,18.02,18.015,18.02,22
20170701|2017-04-10 15:00,10,18.005,18.005,18,18,12
20170701|2017-04-10 15:30,10,18.005,18.015,18,18.005,14
20170701|2017-04-10 17:00,11,18.025,18.025,18.015,18.02,8
20170701|2017-04-10 17:30,11,18.02,18.03,18.02,18.03,3
20170701|2017-04-10 18:00,11,18.01,18.02,18.01,18.02,5
20170701|2017-04-10 18:30,11,18.035,18.035,18.035,18.035,2
20170701|2017-04-10 19:00,11,18.04,18.06,18.04,18.06,3
20170701|2017-04-10 19:30,11,18.04,18.04,18.02,18.02,3
20170701|2017-04-10 20:00,11,17.99,18.015,17.99,18.015,7
20170701|2017-04-10 20:30,11,18,18,17.985,17.985,33
20170701|2017-04-10 21:00,11,18,18.01,18,18.01,2
20170701|2017-04-10 21:30,11,17.995,18.01,17.995,18,3
20170701|2017-04-10 22:30,11,18.01,18.01,18.01,18.01,1
20170701|2017-04-10 23:00,11,18.02,18.02,18.02,18.02,7
20170701|2017-04-10 23:30,11,18.02,18.03,18.02,18.03,5
20170701|2017-04-11 00:00,11,18.015,18.015,18.01,18.01,3
20170701|2017-04-11 00:30,11,18.025,18.025,18.025,18.025,1
20170701|2017-04-11 01:00,11,18.025,18.025,18.01,18.01,3
20170701|2017-04-11 01:30,11,18,18,18,18,2
20170701|2017-04-11 02:00,11,18.015,18.015,17.99,17.99,18
20170701|2017-04-11 02:30,11,18,18.04,18,18.04,20
20170701|2017-04-11 03:00,11,18.025,18.03,18.025,18.03,3
20170701|2017-04-11 03:30,11,18.01,18.02,18.01,18.02,2
20170701|2017-04-11 04:00,11,18,18.005,17.995,18.005,16
20170701|2017-04-11 04:30,11,18.01,18.01,18.01,18.01,3
20170701|2017-04-11 05:00,11,18.015,18.015,18.015,18.015,1
20170701|2017-04-11 05:30,11,18.02,18.02,18.02,18.02,1
20170701|2017-04-11 06:00,11,18,18.01,18,18.005,9
20170701|2017-04-11 06:30,11,17.985,18,17.98,18,38
20170701|2017-04-11 07:00,11,18.005,18.06,18,18.05,77
20170701|2017-04-11 07:30,11,18.05,18.065,18.02,18.065,53
20170701|2017-04-11 08:00,11,18.065,18.165,18.06,18.135,403
20170701|2017-04-11 08:30,11,18.125,18.235,18.125,18.175,260
20170701|2017-04-11 09:00,11,18.175,18.26,18.175,18.22,255
20170701|2017-04-11 09:30,11,18.23,18.35,18.195,18.35,170
20170701|2017-04-11 10:00,11,18.365,18.38,18.285,18.36,215
20170701|2017-04-11 10:30,11,18.365,18.37,18.33,18.33,144
20170701|2017-04-11 11:00,11,18.335,18.34,18.28,18.3,54
20170701|2017-04-11 11:30,11,18.31,18.335,18.3,18.335,33
20170701|2017-04-11 12:00,11,18.34,18.35,18.305,18.34,249
20170701|2017-04-11 12:30,11,18.345,18.355,18.33,18.345,24
20170701|2017-04-11 13:00,11,18.345,18.395,18.345,18.385,11
20170701|2017-04-11 13:30,11,18.375,18.385,18.36,18.375,78
20170701|2017-04-11 14:00,11,18.375,18.38,18.375,18.38,7
20170701|2017-04-11 14:30,11,18.38,18.385,18.355,18.365,39
20170701|2017-04-11 15:00,11,18.37,18.37,18.37,18.37,1
20170701|2017-04-11 15:30,11,18.38,18.42,18.365,18.415,87
20170701|2017-04-11 17:00,12,18.405,18.42,18.39,18.42,7
20170701|2017-04-11 17:30,12,18.415,18.43,18.415,18.43,3
20170701|2017-04-11 18:00,12,18.425,18.43,18.42,18.42,14
20170701|2017-04-11 18:30,12,18.425,18.455,18.425,18.455,16
20170701|2017-04-11 19:00,12,18.455,18.455,18.43,18.43,3
20170701|2017-04-11 19:30,12,18.43,18.43,18.43,18.43,2
20170701|2017-04-11 20:00,12,18.435,18.49,18.435,18.46,34
20170701|2017-04-11 20:30,12,18.465,18.465,18.435,18.445,26
20170701|2017-04-11 21:00,12,18.445,18.465,18.445,18.465,14
20170701|2017-04-11 21:30,12,18.455,18.455,18.42,18.43,34
20170701|2017-04-11 22:00,12,18.41,18.41,18.4,18.4,9
20170701|2017-04-11 23:00,12,18.41,18.41,18.41,18.41,3
20170701|2017-04-12 00:00,12,18.42,18.43,18.415,18.415,12
20170701|2017-04-12 00:30,12,18.405,18.405,18.39,18.39,5
20170701|2017-04-12 01:00,12,18.395,18.41,18.395,18.41,7
20170701|2017-04-12 01:30,12,18.4,18.4,18.395,18.395,10
20170701|2017-04-12 02:00,12,18.4,18.4,18.36,18.38,37
20170701|2017-04-12 02:30,12,18.375,18.39,18.36,18.385,23
20170701|2017-04-12 03:00,12,18.39,18.39,18.385,18.385,7
20170701|2017-04-12 03:30,12,18.385,18.41,18.385,18.41,30
20170701|2017-04-12 04:00,12,18.4,18.4,18.375,18.38,17
20170701|2017-04-12 04:30,12,18.38,18.395,18.375,18.395,5
20170701|2017-04-12 05:00,12,18.41,18.415,18.41,18.415,6
20170701|2017-04-12 05:30,12,18.41,18.42,18.41,18.415,7
20170701|2017-04-12 06:00,12,18.425,18.425,18.385,18.405,110
20170701|2017-04-12 06:30,12,18.405,18.43,18.405,18.43,7
20170701|2017-04-12 07:00,12,18.425,18.46,18.415,18.42,60
20170701|2017-04-12 07:30,12,18.42,18.425,18.39,18.395,69
20170701|2017-04-12 08:00,12,18.395,18.425,18.35,18.41,214
20170701|2017-04-12 08:30,12,18.415,18.43,18.385,18.405,132
20170701|2017-04-12 09:00,12,18.405,18.405,18.37,18.385,131
20170701|2017-04-12 09:30,12,18.39,18.435,18.385,18.42,156
20170701|2017-04-12 10:00,12,18.415,18.42,18.385,18.395,61
20170701|2017-04-12 10:30,12,18.4,18.42,18.385,18.385,226
20170701|2017-04-12 11:00,12,18.38,18.38,18.335,18.34,106
20170701|2017-04-12 11:30,12,18.34,18.385,18.335,18.385,38
20170701|2017-04-12 12:00,12,18.4,18.405,18.36,18.37,186
20170701|2017-04-12 12:30,12,18.37,18.37,18.325,18.365,37
20170701|2017-04-12 13:00,12,18.35,18.365,18.35,18.365,9
20170701|2017-04-12 13:30,12,18.37,18.37,18.365,18.365,27
20170701|2017-04-12 14:00,12,18.375,18.49,18.375,18.43,81
20170701|2017-04-12 14:30,12,18.445,18.515,18.43,18.505,83
20170701|2017-04-12 15:00,12,18.52,18.545,18.52,18.52,89
20170701|2017-04-12 15:30,12,18.525,18.65,18.525,18.57,94
20170701|2017-04-12 17:00,13,18.57,18.58,18.54,18.57,25
20170701|2017-04-12 17:30,13,18.56,18.595,18.56,18.595,15
20170701|2017-04-12 18:00,13,18.59,18.61,18.59,18.6,16
20170701|2017-04-12 18:30,13,18.6,18.6,18.59,18.595,39
20170701|2017-04-12 19:00,13,18.585,18.585,18.57,18.57,10
20170701|2017-04-12 19:30,13,18.57,18.58,18.555,18.56,22
20170701|2017-04-12 20:00,13,18.555,18.585,18.53,18.575,30
20170701|2017-04-12 20:30,13,18.575,18.64,18.57,18.61,64
20170701|2017-04-12 21:00,13,18.61,18.615,18.59,18.61,28
20170701|2017-04-12 21:30,13,18.61,18.61,18.595,18.605,23
20170701|2017-04-12 22:00,13,18.6,18.6,18.58,18.58,13
20170701|2017-04-12 22:30,13,18.58,18.58,18.58,18.58,1
20170701|2017-04-12 23:30,13,18.6,18.61,18.6,18.6,9
20170701|2017-04-13 00:00,13,18.59,18.59,18.59,18.59,5
20170701|2017-04-13 00:30,13,18.58,18.58,18.555,18.575,49
20170701|2017-04-13 01:00,13,18.575,18.585,18.57,18.575,8
20170701|2017-04-13 01:30,13,18.58,18.58,18.57,18.57,6
20170701|2017-04-13 02:00,13,18.555,18.6,18.555,18.6,21
20170701|2017-04-13 02:30,13,18.61,18.61,18.595,18.595,20
20170701|2017-04-13 03:00,13,18.605,18.635,18.605,18.605,57
20170701|2017-04-13 03:30,13,18.61,18.615,18.605,18.61,9
20170701|2017-04-13 04:00,13,18.63,18.645,18.63,18.64,21
20170701|2017-04-13 04:30,13,18.645,18.66,18.635,18.65,12
20170701|2017-04-13 05:00,13,18.66,18.675,18.64,18.64,100
20170701|2017-04-13 05:30,13,18.64,18.65,18.625,18.625,19
20170701|2017-04-13 06:00,13,18.635,18.635,18.615,18.615,26
20170701|2017-04-13 06:30,13,18.615,18.635,18.615,18.62,34
20170701|2017-04-13 07:00,13,18.62,18.655,18.615,18.635,171
20170701|2017-04-13 07:30,13,18.63,18.67,18.605,18.66,238
20170701|2017-04-13 08:00,13,18.655,18.665,18.625,18.63,138
20170701|2017-04-13 08:30,13,18.63,18.65,18.49,18.555,492
20170701|2017-04-13 09:00,13,18.545,18.555,18.515,18.545,125
20170701|2017-04-13 09:30,13,18.545,18.59,18.525,18.55,136
20170701|2017-04-13 10:00,13,18.55,18.58,18.545,18.545,86
20170701|2017-04-13 10:30,13,18.54,18.555,18.525,18.53,85
20170701|2017-04-13 11:00,13,18.53,18.56,18.53,18.555,50
20170701|2017-04-13 11:30,13,18.56,18.6,18.55,18.58,94
20170701|2017-04-13 12:00,13,18.6,18.605,18.565,18.585,164
20170701|2017-04-13 12:30,13,18.585,18.61,18.57,18.595,45
20170701|2017-04-13 13:00,13,18.6,18.61,18.595,18.595,26
20170701|2017-04-13 13:30,13,18.59,18.6,18.59,18.595,9
20170701|2017-04-13 14:00,13,18.58,18.58,18.555,18.555,20
20170701|2017-04-13 14:30,13,18.575,18.6,18.57,18.6,18
20170701|2017-04-13 15:00,13,18.595,18.595,18.57,18.585,6
20170701|2017-04-13 15:30,13,18.6,18.62,18.6,18.62,19
20170701|2017-04-16 17:00,17,18.65,18.725,18.64,18.685,31
20170701|2017-04-16 17:30,17,18.685,18.685,18.665,18.68,14
20170701|2017-04-16 18:00,17,18.67,18.7,18.67,18.7,12
20170701|2017-04-16 18:30,17,18.7,18.705,18.685,18.705,15
20170701|2017-04-16 19:00,17,18.7,18.7,18.675,18.68,8
20170701|2017-04-16 19:30,17,18.68,18.705,18.68,18.705,7
20170701|2017-04-16 20:00,17,18.71,18.715,18.675,18.685,10
20170701|2017-04-16 20:30,17,18.68,18.685,18.68,18.68,13
20170701|2017-04-16 21:00,17,18.68,18.68,18.675,18.675,4
20170701|2017-04-16 21:30,17,18.67,18.67,18.67,18.67,50
20170701|2017-04-16 22:00,17,18.675,18.68,18.675,18.68,6
20170701|2017-04-16 23:00,17,18.66,18.67,18.66,18.67,2
20170701|2017-04-16 23:30,17,18.66,18.66,18.66,18.66,49
20170701|2017-04-17 00:00,17,18.665,18.665,18.665,18.665,20
20170701|2017-04-17 00:30,17,18.66,18.66,18.63,18.63,20
20170701|2017-04-17 01:00,17,18.615,18.615,18.615,18.615,3
20170701|2017-04-17 01:30,17,18.62,18.64,18.62,18.64,6
20170701|2017-04-17 02:00,17,18.65,18.66,18.65,18.66,2
20170701|2017-04-17 02:30,17,18.66,18.66,18.66,18.66,1
20170701|2017-04-17 03:30,17,18.655,18.655,18.655,18.655,1
20170701|2017-04-17 04:00,17,18.66,18.67,18.66,18.67,9
20170701|2017-04-17 05:00,17,18.67,18.67,18.665,18.665,5
20170701|2017-04-17 05:30,17,18.66,18.66,18.65,18.655,5
20170701|2017-04-17 06:00,17,18.66,18.66,18.63,18.63,18
20170701|2017-04-17 06:30,17,18.64,18.65,18.6,18.6,20
20170701|2017-04-17 07:00,17,18.6,18.63,18.6,18.625,34
20170701|2017-04-17 07:30,17,18.63,18.63,18.575,18.58,236
20170701|2017-04-17 08:00,17,18.585,18.61,18.56,18.585,226
20170701|2017-04-17 08:30,17,18.595,18.63,18.585,18.6,208
20170701|2017-04-17 09:00,17,18.61,18.635,18.595,18.605,304
20170701|2017-04-17 09:30,17,18.6,18.64,18.575,18.63,259
20170701|2017-04-17 10:00,17,18.625,18.645,18.595,18.595,235
20170701|2017-04-17 10:30,17,18.59,18.59,18.55,18.58,421
20170701|2017-04-17 11:00,17,18.575,18.58,18.545,18.565,132
20170701|2017-04-17 11:30,17,18.565,18.59,18.56,18.59,101
20170701|2017-04-17 12:00,17,18.585,18.6,18.58,18.58,70
20170701|2017-04-17 12:30,17,18.585,18.595,18.585,18.59,21
20170701|2017-04-17 13:00,17,18.585,18.59,18.555,18.56,58
20170701|2017-04-17 13:30,17,18.555,18.555,18.52,18.525,81
20170701|2017-04-17 14:00,17,18.52,18.52,18.45,18.47,277
20170701|2017-04-17 14:30,17,18.465,18.5,18.46,18.49,236
20170701|2017-04-17 15:00,17,18.505,18.505,18.49,18.49,6
20170701|2017-04-17 15:30,17,18.485,18.5,18.485,18.5,10
20170701|2017-04-17 17:00,18,18.5,18.51,18.485,18.495,61
20170701|2017-04-17 17:30,18,18.495,18.495,18.475,18.485,38
20170701|2017-04-17 18:00,18,18.485,18.485,18.46,18.465,28
20170701|2017-04-17 18:30,18,18.455,18.465,18.445,18.445,61
20170701|2017-04-17 19:00,18,18.445,18.455,18.44,18.45,34
20170701|2017-04-17 19:30,18,18.465,18.48,18.46,18.48,15
20170701|2017-04-17 20:00,18,18.495,18.51,18.485,18.485,323
20170701|2017-04-17 20:30,18,18.49,18.495,18.47,18.49,50
20170701|2017-04-17 21:00,18,18.485,18.495,18.455,18.465,242
20170701|2017-04-17 21:30,18,18.46,18.48,18.45,18.465,77
20170701|2017-04-17 22:00,18,18.465,18.47,18.455,18.46,41
20170701|2017-04-17 22:30,18,18.47,18.475,18.465,18.465,15
20170701|2017-04-17 23:00,18,18.465,18.465,18.45,18.45,4
20170701|2017-04-17 23:30,18,18.46,18.465,18.455,18.455,44
20170701|2017-04-18 00:00,18,18.445,18.445,18.41,18.445,66
20170701|2017-04-18 00:30,18,18.45,18.485,18.45,18.485,168
20170701|2017-04-18 01:00,18,18.485,18.505,18.475,18.485,152
20170701|2017-04-18 01:30,18,18.475,18.475,18.46,18.46,99
20170701|2017-04-18 02:00,18,18.475,18.475,18.45,18.47,61
20170701|2017-04-18 02:30,18,18.475,18.5,18.475,18.485,25
20170701|2017-04-18 03:00,18,18.485,18.485,18.465,18.465,35
20170701|2017-04-18 03:30,18,18.465,18.475,18.455,18.47,27
20170701|2017-04-18 04:00,18,18.47,18.495,18.47,18.49,28
20170701|2017-04-18 04:30,18,18.495,18.495,18.48,18.49,36
20170701|2017-04-18 05:00,18,18.485,18.485,18.475,18.48,15
20170701|2017-04-18 05:30,18,18.48,18.49,18.48,18.49,26
20170701|2017-04-18 06:00,18,18.48,18.48,18.415,18.455,248
20170701|2017-04-18 06:30,18,18.46,18.495,18.455,18.455,154
20170701|2017-04-18 07:00,18,18.455,18.48,18.425,18.47,169
20170701|2017-04-18 07:30,18,18.465,18.475,18.42,18.455,242
20170701|2017-04-18 08:00,18,18.45,18.475,18.425,18.47,274
20170701|2017-04-18 08:30,18,18.47,18.485,18.185,18.185,1245
20170701|2017-04-18 09:00,18,18.185,18.335,18.145,18.325,925
20170701|2017-04-18 09:30,18,18.32,18.36,18.265,18.335,431
20170701|2017-04-18 10:00,18,18.335,18.39,18.29,18.29,329
20170701|2017-04-18 10:30,18,18.29,18.345,18.29,18.325,273
20170701|2017-04-18 11:00,18,18.325,18.335,18.27,18.275,177
20170701|2017-04-18 11:30,18,18.28,18.36,18.275,18.355,177
20170701|2017-04-18 12:00,18,18.355,18.37,18.33,18.37,683
20170701|2017-04-18 12:30,18,18.37,18.445,18.355,18.42,160
20170701|2017-04-18 13:00,18,18.415,18.415,18.37,18.37,164
20170701|2017-04-18 13:30,18,18.38,18.42,18.38,18.415,36
20170701|2017-04-18 14:00,18,18.405,18.43,18.395,18.395,43
20170701|2017-04-18 14:30,18,18.4,18.41,18.385,18.385,68
20170701|2017-04-18 15:00,18,18.39,18.39,18.35,18.36,34
20170701|2017-04-18 15:30,18,18.37,18.37,18.35,18.355,19
20170701|2017-04-18 17:00,19,18.375,18.395,18.37,18.38,15
20170701|2017-04-18 17:30,19,18.37,18.37,18.36,18.36,6
20170701|2017-04-18 18:00,19,18.37,18.37,18.36,18.36,4
20170701|2017-04-18 18:30,19,18.365,18.37,18.36,18.37,5
20170701|2017-04-18 19:00,19,18.35,18.365,18.35,18.36,16
20170701|2017-04-18 19:30,19,18.35,18.35,18.315,18.34,44
20170701|2017-04-18 20:00,19,18.32,18.33,18.295,18.305,157
20170701|2017-04-18 20:30,19,18.29,18.325,18.29,18.32,134
20170701|2017-04-18 21:00,19,18.315,18.315,18.305,18.305,29
20170701|2017-04-18 21:30,19,18.31,18.32,18.305,18.32,15
20170701|2017-04-18 22:00,19,18.32,18.32,18.3,18.3,14
20170701|2017-04-18 22:30,19,18.3,18.305,18.3,18.3,11
20170701|2017-04-18 23:00,19,18.3,18.315,18.295,18.315,10
20170701|2017-04-18 23:30,19,18.31,18.32,18.305,18.31,5
20170701|2017-04-19 00:00,19,18.325,18.325,18.28,18.285,23
20170701|2017-04-19 00:30,19,18.29,18.295,18.26,18.27,77
20170701|2017-04-19 01:00,19,18.265,18.285,18.25,18.265,56
20170701|2017-04-19 01:30,19,18.265,18.275,18.25,18.27,127
20170701|2017-04-19 02:00,19,18.285,18.295,18.27,18.28,45
20170701|2017-04-19 02:30,19,18.28,18.285,18.27,18.275,17
20170701|2017-04-19 03:00,19,18.28,18.28,18.23,18.24,84
20170701|2017-04-19 03:30,19,18.23,18.255,18.225,18.25,94
20170701|2017-04-19 04:00,19,18.245,18.255,18.24,18.25,72
20170701|2017-04-19 04:30,19,18.24,18.26,18.23,18.26,11
20170701|2017-04-19 05:00,19,18.26,18.27,18.24,18.27,22
20170701|2017-04-19 05:30,19,18.26,18.285,18.26,18.285,46
20170701|2017-04-19 06:00,19,18.285,18.29,18.27,18.275,77
20170701|2017-04-19 06:30,19,18.28,18.295,18.27,18.28,29
20170701|2017-04-19 07:00,19,18.28,18.34,18.28,18.33,170
20170701|2017-04-19 07:30,19,18.335,18.34,18.31,18.325,225
20170701|2017-04-19 08:00,19,18.335,18.36,18.31,18.315,217
20170701|2017-04-19 08:30,19,18.31,18.325,18.18,18.255,573
20170701|2017-04-19 09:00,19,18.255,18.295,18.23,18.245,440
20170701|2017-04-19 09:30,19,18.245,18.3,18.245,18.25,243
20170701|2017-04-19 10:00,19,18.26,18.285,18.245,18.255,129
20170701|2017-04-19 10:30,19,18.25,18.255,18.2,18.205,215
20170701|2017-04-19 11:00,19,18.2,18.285,18.165,18.285,414
20170701|2017-04-19 11:30,19,18.285,18.295,18.265,18.285,133
20170701|2017-04-19 12:00,19,18.275,18.275,18.23,18.245,281
20170701|2017-04-19 12:30,19,18.245,18.245,18.225,18.23,36
20170701|2017-04-19 13:00,19,18.23,18.26,18.23,18.26,54
20170701|2017-04-19 13:30,19,18.245,18.255,18.24,18.255,27
20170701|2017-04-19 14:00,19,18.24,18.25,18.19,18.22,61
20170701|2017-04-19 14:30,19,18.21,18.22,18.195,18.205,44
20170701|2017-04-19 15:00,19,18.21,18.225,18.205,18.225,7
20170701|2017-04-19 15:30,19,18.215,18.215,18.21,18.21,7
20170701|2017-04-19 17:00,20,18.22,18.225,18.2,18.2,35
20170701|2017-04-19 17:30,20,18.205,18.235,18.205,18.205,11
20170701|2017-04-19 18:00,20,18.2,18.25,18.185,18.25,82
20170701|2017-04-19 18:30,20,18.275,18.285,18.25,18.265,11
20170701|2017-04-19 19:00,20,18.27,18.27,18.255,18.255,8
20170701|2017-04-19 19:30,20,18.25,18.255,18.24,18.255,15
20170701|2017-04-19 20:00,20,18.255,18.28,18.255,18.265,98
20170701|2017-04-19 20:30,20,18.25,18.26,18.235,18.235,51
20170701|2017-04-19 21:00,20,18.23,18.235,18.215,18.225,16
20170701|2017-04-19 21:30,20,18.23,18.23,18.225,18.23,7
20170701|2017-04-19 22:00,20,18.225,18.23,18.2,18.21,82
20170701|2017-04-19 22:30,20,18.21,18.235,18.205,18.225,27
20170701|2017-04-19 23:00,20,18.22,18.225,18.21,18.215,8
20170701|2017-04-19 23:30,20,18.215,18.23,18.215,18.23,9
20170701|2017-04-20 00:00,20,18.225,18.225,18.205,18.22,22
20170701|2017-04-20 00:30,20,18.21,18.245,18.21,18.235,59
20170701|2017-04-20 01:00,20,18.24,18.25,18.22,18.23,63
20170701|2017-04-20 01:30,20,18.23,18.275,18.23,18.275,83
20170701|2017-04-20 02:00,20,18.265,18.295,18.25,18.26,159
20170701|2017-04-20 02:30,20,18.25,18.25,18.21,18.215,61
20170701|2017-04-20 03:00,20,18.23,18.24,18.205,18.24,46
20170701|2017-04-20 03:30,20,18.25,18.265,18.215,18.235,35
20170701|2017-04-20 04:00,20,18.25,18.25,18.23,18.245,65
20170701|2017-04-20 04:30,20,18.25,18.26,18.24,18.245,28
20170701|2017-04-20 05:00,20,18.24,18.25,18.225,18.25,47
20170701|2017-04-20 05:30,20,18.24,18.24,18.235,18.235,8
20170701|2017-04-20 06:00,20,18.25,18.275,18.245,18.25,93
20170701|2017-04-20 06:30,20,18.25,18.25,18.245,18.245,19
20170701|2017-04-20 07:00,20,18.25,18.26,18.225,18.25,143
20170701|2017-04-20 07:30,20,18.25,18.275,18.21,18.215,270
20170701|2017-04-20 08:00,20,18.22,18.225,18.03,18.14,1742
20170701|2017-04-20 08:30,20,18.14,18.225,18.1,18.165,645
20170701|2017-04-20 09:00,20,18.17,18.17,18.105,18.115,473
20170701|2017-04-20 09:30,20,18.11,18.145,18.085,18.14,753
20170701|2017-04-20 10:00,20,18.14,18.15,18.11,18.11,182
20170701|2017-04-20 10:30,20,18.11,18.11,17.92,17.97,1179
20170701|2017-04-20 11:00,20,17.965,18.03,17.945,18.02,405
20170701|2017-04-20 11:30,20,18.015,18.05,18.005,18.04,130
20170701|2017-04-20 12:00,20,18.04,18.115,18.03,18.09,565
20170701|2017-04-20 12:30,20,18.085,18.095,18.035,18.055,180
20170701|2017-04-20 13:00,20,18.06,18.095,18.06,18.06,55
20170701|2017-04-20 13:30,20,18.065,18.065,18.045,18.055,40
20170701|2017-04-20 14:00,20,18.065,18.085,18.06,18.085,109
20170701|2017-04-20 14:30,20,18.07,18.085,18.07,18.085,34
20170701|2017-04-20 15:00,20,18.075,18.09,18.07,18.085,25
20170701|2017-04-20 15:30,20,18.08,18.085,18.075,18.085,8
20170701|2017-04-20 17:00,21,18.095,18.095,18.085,18.095,15
20170701|2017-04-20 17:30,21,18.095,18.095,18.08,18.09,6
20170701|2017-04-20 18:00,21,18.085,18.09,18.08,18.09,7
20170701|2017-04-20 18:30,21,18.08,18.08,18.07,18.07,34
20170701|2017-04-20 19:00,21,18.08,18.08,18.07,18.07,15
20170701|2017-04-20 19:30,21,18.065,18.09,18.065,18.09,20
20170701|2017-04-20 20:00,21,18.07,18.07,18.05,18.06,40
20170701|2017-04-20 20:30,21,18.06,18.065,18.055,18.055,22
20170701|2017-04-20 21:00,21,18.05,18.055,18.04,18.05,43
20170701|2017-04-20 21:30,21,18.05,18.055,18.035,18.04,34
20170701|2017-04-20 22:00,21,18.03,18.045,18.03,18.035,41
20170701|2017-04-20 22:30,21,18.04,18.04,18.025,18.04,11
20170701|2017-04-20 23:00,21,18.04,18.055,18.035,18.055,26
20170701|2017-04-20 23:30,21,18.055,18.06,18.05,18.055,24
20170701|2017-04-21 00:00,21,18.06,18.06,18.035,18.035,10
20170701|2017-04-21 00:30,21,18.05,18.055,18.045,18.055,14
20170701|2017-04-21 01:00,21,18.04,18.05,18.04,18.05,31
20170701|2017-04-21 01:30,21,18.045,18.05,18.025,18.025,33
20170701|2017-04-21 02:00,21,18.025,18.025,17.99,18.015,179
20170701|2017-04-21 02:30,21,18.015,18.035,18.015,18.015,80
20170701|2017-04-21 03:00,21,18.02,18.045,18.01,18.01,125
20170701|2017-04-21 03:30,21,18.015,18.07,18.01,18.06,125
20170701|2017-04-21 04:00,21,18.055,18.055,18.025,18.03,101
20170701|2017-04-21 04:30,21,18.03,18.03,17.99,17.995,151
20170701|2017-04-21 05:00,21,17.995,18.025,17.99,18.01,94
20170701|2017-04-21 05:30,21,18.02,18.045,18.02,18.03,50
20170701|2017-04-21 06:00,21,18.04,18.07,18.035,18.06,125
20170701|2017-04-21 06:30,21,18.05,18.055,18.025,18.025,141
20170701|2017-04-21 07:00,21,18.025,18.035,17.995,18.005,445
20170701|2017-04-21 07:30,21,18,18.005,17.95,17.965,685
20170701|2017-04-21 08:00,21,17.965,18.005,17.93,17.98,786
20170701|2017-04-21 08:30,21,17.98,17.985,17.91,17.935,1117
20170701|2017-04-21 09:00,21,17.935,17.94,17.865,17.9,1118
20170701|2017-04-21 09:30,21,17.895,17.935,17.875,17.9,877
20170701|2017-04-21 10:00,21,17.9,17.975,17.895,17.93,957
20170701|2017-04-21 10:30,21,17.92,17.935,17.89,17.925,464
20170701|2017-04-21 11:00,21,17.93,18,17.93,17.985,338
20170701|2017-04-21 11:30,21,17.995,17.995,17.96,17.975,216
20170701|2017-04-21 12:00,21,17.975,18,17.925,17.98,845
20170701|2017-04-21 12:30,21,17.98,17.98,17.935,17.965,96
20170701|2017-04-21 13:00,21,17.96,17.965,17.94,17.955,166
20170701|2017-04-21 13:30,21,17.965,17.965,17.94,17.95,103
20170701|2017-04-21 14:00,21,17.96,17.98,17.955,17.965,42
20170701|2017-04-21 14:30,21,17.97,18.005,17.965,18,113
20170701|2017-04-21 15:00,21,18.01,18.01,17.97,17.985,94
20170701|2017-04-21 15:30,21,17.99,18,17.975,18,54
20170701|2017-04-23 17:00,24,18.035,18.035,17.625,17.78,826
20170701|2017-04-23 17:30,24,17.785,17.82,17.76,17.79,106
20170701|2017-04-23 18:00,24,17.79,17.865,17.79,17.825,86
20170701|2017-04-23 18:30,24,17.84,17.92,17.84,17.92,306
20170701|2017-04-23 19:00,24,17.915,17.97,17.875,17.97,375
20170701|2017-04-23 19:30,24,17.965,17.965,17.92,17.935,145
20170701|2017-04-23 20:00,24,17.93,17.94,17.905,17.92,188
20170701|2017-04-23 20:30,24,17.915,17.92,17.9,17.905,101
20170701|2017-04-23 21:00,24,17.905,17.91,17.87,17.885,223
20170701|2017-04-23 21:30,24,17.895,17.9,17.885,17.89,88
20170701|2017-04-23 22:00,24,17.89,17.9,17.89,17.89,26
20170701|2017-04-23 22:30,24,17.9,17.905,17.895,17.9,18
20170701|2017-04-23 23:00,24,17.89,17.91,17.89,17.905,22
20170701|2017-04-23 23:30,24,17.905,17.905,17.87,17.89,149
20170701|2017-04-24 00:00,24,17.89,17.89,17.87,17.875,187
20170701|2017-04-24 00:30,24,17.875,17.885,17.855,17.865,265
20170701|2017-04-24 01:00,24,17.86,17.86,17.82,17.85,598
20170701|2017-04-24 01:30,24,17.85,17.875,17.845,17.86,187
20170701|2017-04-24 02:00,24,17.87,17.88,17.865,17.87,159
20170701|2017-04-24 02:30,24,17.875,17.895,17.865,17.865,169
20170701|2017-04-24 03:00,24,17.865,17.865,17.84,17.86,199
20170701|2017-04-24 03:30,24,17.865,17.885,17.85,17.855,132
20170701|2017-04-24 04:00,24,17.85,17.9,17.85,17.9,95
20170701|2017-04-24 04:30,24,17.89,17.9,17.85,17.865,200
20170701|2017-04-24 05:00,24,17.86,17.875,17.855,17.875,76
20170701|2017-04-24 05:30,24,17.87,17.87,17.84,17.85,154
20170701|2017-04-24 06:00,24,17.85,17.875,17.85,17.855,178
20170701|2017-04-24 06:30,24,17.855,17.86,17.835,17.845,140
20170701|2017-04-24 07:00,24,17.84,17.855,17.81,17.835,752
20170701|2017-04-24 07:30,24,17.835,17.89,17.835,17.845,525
20170701|2017-04-24 08:00,24,17.845,17.88,17.82,17.825,766
20170701|2017-04-24 08:30,24,17.825,17.845,17.775,17.79,1208
20170701|2017-04-24 09:00,24,17.795,17.855,17.785,17.85,650
20170701|2017-04-24 09:30,24,17.84,17.88,17.825,17.85,545
20170701|2017-04-24 10:00,24,17.84,17.95,17.825,17.945,1151
20170701|2017-04-24 10:30,24,17.94,17.95,17.915,17.94,652
20170701|2017-04-24 11:00,24,17.935,17.94,17.915,17.925,274
20170701|2017-04-24 11:30,24,17.925,17.965,17.915,17.95,323
20170701|2017-04-24 12:00,24,17.95,17.95,17.9,17.935,797
20170701|2017-04-24 12:30,24,17.93,17.945,17.91,17.925,110
20170701|2017-04-24 13:00,24,17.93,17.94,17.9,17.905,98
20170701|2017-04-24 13:30,24,17.91,17.93,17.905,17.93,40
20170701|2017-04-24 14:00,24,17.93,17.945,17.925,17.945,57
20170701|2017-04-24 14:30,24,17.94,17.985,17.94,17.965,202
20170701|2017-04-24 15:00,24,17.97,17.98,17.965,17.975,14
20170701|2017-04-24 15:30,24,17.975,17.98,17.96,17.98,17
20170701|2017-04-24 17:00,25,17.99,17.99,17.935,17.94,119
20170701|2017-04-24 17:30,25,17.94,17.945,17.93,17.93,54
20170701|2017-04-24 18:00,25,17.93,17.965,17.925,17.965,59
20170701|2017-04-24 18:30,25,17.97,18.05,17.965,18.015,334
20170701|2017-04-24 19:00,25,18.02,18.045,18.01,18.035,146
20170701|2017-04-24 19:30,25,18.035,18.035,17.995,18.01,128
20170701|2017-04-24 20:00,25,18,18.005,17.945,17.97,228
20170701|2017-04-24 20:30,25,17.97,17.97,17.96,17.965,58
20170701|2017-04-24 21:00,25,17.955,17.965,17.945,17.955,183
20170701|2017-04-24 21:30,25,17.955,17.975,17.955,17.97,161
20170701|2017-04-24 22:00,25,17.975,17.98,17.96,17.97,422
20170701|2017-04-24 22:30,25,17.965,17.97,17.955,17.965,63
20170701|2017-04-24 23:00,25,17.965,17.965,17.955,17.955,27
20170701|2017-04-24 23:30,25,17.955,17.97,17.95,17.965,32
20170701|2017-04-25 00:00,25,17.965,17.965,17.915,17.92,212
20170701|2017-04-25 00:30,25,17.93,17.945,17.905,17.91,180
20170701|2017-04-25 01:00,25,17.91,17.93,17.895,17.895,340
20170701|2017-04-25 01:30,25,17.9,17.92,17.895,17.915,255
20170701|2017-04-25 02:00,25,17.915,17.915,17.89,17.89,172
20170701|2017-04-25 02:30,25,17.895,17.9,17.875,17.89,203
20170701|2017-04-25 03:00,25,17.89,17.895,17.85,17.86,251
20170701|2017-04-25 03:30,25,17.87,17.88,17.865,17.88,90
20170701|2017-04-25 04:00,25,17.865,17.885,17.865,17.875,41
20170701|2017-04-25 04:30,25,17.875,17.895,17.87,17.895,168
20170701|2017-04-25 05:00,25,17.89,17.9,17.885,17.895,112
20170701|2017-04-25 05:30,25,17.9,17.9,17.875,17.875,130
20170701|2017-04-25 06:00,25,17.88,17.89,17.87,17.875,167
20170701|2017-04-25 06:30,25,17.875,17.88,17.86,17.865,347
20170701|2017-04-25 07:00,25,17.86,17.86,17.81,17.825,1157
20170701|2017-04-25 07:30,25,17.825,17.835,17.73,17.745,1243
20170701|2017-04-25 08:00,25,17.745,17.76,17.69,17.715,1838
20170701|2017-04-25 08:30,25,17.715,17.76,17.695,17.73,1525
20170701|2017-04-25 09:00,25,17.73,17.78,17.7,17.765,2003
20170701|2017-04-25 09:30,25,17.765,17.77,17.71,17.725,863
20170701|2017-04-25 10:00,25,17.72,17.75,17.715,17.735,816
20170701|2017-04-25 10:30,25,17.735,17.755,17.725,17.745,313
20170701|2017-04-25 11:00,25,17.745,17.745,17.59,17.65,2732
20170701|2017-04-25 11:30,25,17.65,17.675,17.64,17.645,930
20170701|2017-04-25 12:00,25,17.65,17.68,17.635,17.655,1631
20170701|2017-04-25 12:30,25,17.65,17.655,17.625,17.64,428
20170701|2017-04-25 13:00,25,17.645,17.645,17.605,17.63,377
20170701|2017-04-25 13:30,25,17.63,17.65,17.63,17.65,211
20170701|2017-04-25 14:00,25,17.645,17.655,17.635,17.645,226
20170701|2017-04-25 14:30,25,17.645,17.67,17.63,17.66,290
20170701|2017-04-25 15:00,25,17.66,17.67,17.655,17.655,115
20170701|2017-04-25 15:30,25,17.65,17.65,17.625,17.63,153
20170701|2017-04-25 17:00,26,17.65,17.65,17.62,17.63,198
20170701|2017-04-25 17:30,26,17.63,17.645,17.625,17.635,70
20170701|2017-04-25 18:00,26,17.635,17.695,17.625,17.68,414
20170701|2017-04-25 18:30,26,17.68,17.69,17.655,17.66,189
20170701|2017-04-25 19:00,26,17.67,17.67,17.63,17.64,214
20170701|2017-04-25 19:30,26,17.64,17.655,17.635,17.65,133
20170701|2017-04-25 20:00,26,17.645,17.68,17.645,17.67,630
20170701|2017-04-25 20:30,26,17.665,17.67,17.65,17.66,296
20170701|2017-04-25 21:00,26,17.655,17.665,17.64,17.66,216
20170701|2017-04-25 21:30,26,17.66,17.665,17.65,17.655,129
20170701|2017-04-25 22:00,26,17.655,17.655,17.64,17.65,111
20170701|2017-04-25 22:30,26,17.65,17.66,17.645,17.655,40
20170701|2017-04-25 23:00,26,17.65,17.655,17.645,17.645,40
20170701|2017-04-25 23:30,26,17.65,17.665,17.645,17.655,115
20170701|2017-04-26 00:00,26,17.65,17.655,17.645,17.65,88
20170701|2017-04-26 00:30,26,17.645,17.65,17.62,17.625,293
20170701|2017-04-26 01:00,26,17.62,17.66,17.615,17.63,411
20170701|2017-04-26 01:30,26,17.63,17.64,17.6,17.61,501
20170701|2017-04-26 02:00,26,17.605,17.62,17.56,17.575,1044
20170701|2017-04-26 02:30,26,17.575,17.625,17.57,17.625,473
20170701|2017-04-26 03:00,26,17.625,17.625,17.585,17.6,348
20170701|2017-04-26 03:30,26,17.6,17.63,17.59,17.62,307
20170701|2017-04-26 04:00,26,17.62,17.65,17.62,17.635,252
20170701|2017-04-26 04:30,26,17.635,17.635,17.615,17.62,218
20170701|2017-04-26 05:00,26,17.625,17.645,17.615,17.645,267
20170701|2017-04-26 05:30,26,17.645,17.655,17.635,17.645,278
20170701|2017-04-26 06:00,26,17.645,17.655,17.635,17.64,324
20170701|2017-04-26 06:30,26,17.635,17.64,17.615,17.625,350
20170701|2017-04-26 07:00,26,17.62,17.625,17.56,17.59,1172
20170701|2017-04-26 07:30,26,17.59,17.605,17.525,17.565,2730
20170701|2017-04-26 08:00,26,17.565,17.605,17.525,17.535,2085
20170701|2017-04-26 08:30,26,17.535,17.555,17.51,17.53,2287
20170701|2017-04-26 09:00,26,17.53,17.54,17.49,17.525,1555
20170701|2017-04-26 09:30,26,17.52,17.555,17.515,17.52,1512
20170701|2017-04-26 10:00,26,17.52,17.52,17.455,17.475,2541
20170701|2017-04-26 10:30,26,17.48,17.53,17.465,17.485,1651
20170701|2017-04-26 11:00,26,17.49,17.505,17.465,17.495,649
20170701|2017-04-26 11:30,26,17.495,17.5,17.435,17.45,1674
20170701|2017-04-26 12:00,26,17.445,17.455,17.395,17.405,3003
20170701|2017-04-26 12:30,26,17.405,17.485,17.355,17.475,3052
20170701|2017-04-26 13:00,26,17.475,17.53,17.47,17.51,1673
20170701|2017-04-26 13:30,26,17.51,17.515,17.455,17.48,804
20170701|2017-04-26 14:00,26,17.475,17.505,17.47,17.49,251
20170701|2017-04-26 14:30,26,17.49,17.555,17.485,17.52,1117
20170701|2017-04-26 15:00,26,17.53,17.555,17.515,17.55,258
20170701|2017-04-26 15:30,26,17.545,17.555,17.515,17.54,192
20170701|2017-04-26 17:00,27,17.515,17.54,17.505,17.51,453
20170701|2017-04-26 17:30,27,17.51,17.53,17.51,17.515,176
20170701|2017-04-26 18:00,27,17.52,17.525,17.44,17.46,1074
20170701|2017-04-26 18:30,27,17.465,17.49,17.465,17.48,472
20170701|2017-04-26 19:00,27,17.48,17.485,17.47,17.475,276
20170701|2017-04-26 19:30,27,17.48,17.485,17.465,17.485,256
20170701|2017-04-26 20:00,27,17.485,17.49,17.455,17.475,1108
20170701|2017-04-26 20:30,27,17.47,17.485,17.465,17.475,739
20170701|2017-04-26 21:00,27,17.475,17.495,17.47,17.485,529
20170701|2017-04-26 21:30,27,17.485,17.52,17.485,17.5,954
20170701|2017-04-26 22:00,27,17.5,17.505,17.49,17.505,483
20170701|2017-04-26 22:30,27,17.505,17.515,17.5,17.51,262
20170701|2017-04-26 23:00,27,17.515,17.52,17.505,17.515,267
20170701|2017-04-26 23:30,27,17.52,17.52,17.495,17.5,273
20170701|2017-04-27 00:00,27,17.505,17.52,17.5,17.505,317
20170701|2017-04-27 00:30,27,17.505,17.515,17.505,17.51,485
20170701|2017-04-27 01:00,27,17.505,17.51,17.455,17.455,2081
20170701|2017-04-27 01:30,27,17.46,17.475,17.45,17.47,1360
20170701|2017-04-27 02:00,27,17.465,17.485,17.46,17.47,972
20170701|2017-04-27 02:30,27,17.465,17.475,17.455,17.46,596
20170701|2017-04-27 03:00,27,17.46,17.475,17.46,17.46,622
20170701|2017-04-27 03:30,27,17.465,17.47,17.46,17.47,514
20170701|2017-04-27 04:00,27,17.475,17.475,17.46,17.465,496
20170701|2017-04-27 04:30,27,17.46,17.48,17.46,17.47,266
20170701|2017-04-27 05:00,27,17.475,17.48,17.46,17.465,610
20170701|2017-04-27 05:30,27,17.46,17.465,17.445,17.455,524
20170701|2017-04-27 06:00,27,17.46,17.485,17.46,17.485,955
20170701|2017-04-27 06:30,27,17.485,17.495,17.42,17.43,1299
20170701|2017-04-27 07:00,27,17.43,17.44,17.39,17.425,2389
20170701|2017-04-27 07:30,27,17.43,17.47,17.39,17.43,4635
20170701|2017-04-27 08:00,27,17.435,17.47,17.425,17.44,3744
20170701|2017-04-27 08:30,27,17.435,17.44,17.325,17.35,7226
20170701|2017-04-27 09:00,27,17.345,17.35,17.29,17.31,5800
20170701|2017-04-27 09:30,27,17.31,17.365,17.29,17.335,5489
20170701|2017-04-27 10:00,27,17.34,17.345,17.315,17.32,2701
20170701|2017-04-27 10:30,27,17.325,17.36,17.32,17.34,2558
20170701|2017-04-27 11:00,27,17.34,17.39,17.34,17.39,2190
20170701|2017-04-27 11:30,27,17.385,17.39,17.35,17.365,1222
20170701|2017-04-27 12:00,27,17.37,17.4,17.32,17.335,4006
20170701|2017-04-27 12:30,27,17.335,17.355,17.33,17.355,1010
20170701|2017-04-27 13:00,27,17.355,17.36,17.345,17.35,889
20170701|2017-04-27 13:30,27,17.35,17.355,17.34,17.35,948
20170701|2017-04-27 14:00,27,17.355,17.36,17.34,17.35,488
20170701|2017-04-27 14:30,27,17.35,17.35,17.31,17.325,753
20170701|2017-04-27 15:00,27,17.32,17.325,17.3,17.305,417
20170701|2017-04-27 15:30,27,17.305,17.305,17.265,17.29,739
20170701|2017-04-27 17:00,28,17.28,17.3,17.28,17.285,278
20170701|2017-04-27 17:30,28,17.285,17.31,17.285,17.3,263
20170701|2017-04-27 18:00,28,17.305,17.34,17.295,17.31,820
20170701|2017-04-27 18:30,28,17.31,17.33,17.31,17.325,249
20170701|2017-04-27 19:00,28,17.325,17.33,17.305,17.32,269
20170701|2017-04-27 19:30,28,17.32,17.325,17.31,17.32,338
20170701|2017-04-27 20:00,28,17.32,17.34,17.315,17.335,575
20170701|2017-04-27 20:30,28,17.34,17.345,17.33,17.34,327
20170701|2017-04-27 21:00,28,17.34,17.35,17.335,17.345,387
20170701|2017-04-27 21:30,28,17.35,17.36,17.345,17.345,680
20170701|2017-04-27 22:00,28,17.345,17.36,17.34,17.35,694
20170701|2017-04-27 22:30,28,17.35,17.36,17.35,17.355,134
20170701|2017-04-27 23:00,28,17.35,17.36,17.345,17.345,212
20170701|2017-04-27 23:30,28,17.345,17.35,17.335,17.34,463
20170701|2017-04-28 00:00,28,17.335,17.34,17.33,17.33,245
20170701|2017-04-28 00:30,28,17.335,17.345,17.33,17.34,505
20170701|2017-04-28 01:00,28,17.335,17.385,17.335,17.375,1712
20170701|2017-04-28 01:30,28,17.38,17.385,17.36,17.36,557
20170701|2017-04-28 02:00,28,17.365,17.385,17.355,17.38,897
20170701|2017-04-28 02:30,28,17.38,17.4,17.37,17.385,1275
20170701|2017-04-28 03:00,28,17.385,17.395,17.38,17.39,535
20170701|2017-04-28 03:30,28,17.39,17.445,17.39,17.44,1287
20170701|2017-04-28 04:00,28,17.435,17.44,17.4,17.41,1172
20170701|2017-04-28 04:30,28,17.41,17.41,17.395,17.4,601
20170701|2017-04-28 05:00,28,17.4,17.415,17.395,17.415,369
20170701|2017-04-28 05:30,28,17.41,17.42,17.405,17.405,216
20170701|2017-04-28 06:00,28,17.41,17.43,17.405,17.42,824
20170701|2017-04-28 06:30,28,17.425,17.425,17.4,17.415,619
20170701|2017-04-28 07:00,28,17.41,17.42,17.355,17.36,2183
20170701|2017-04-28 07:30,28,17.37,17.37,17.31,17.32,5254
20170701|2017-04-28 08:00,28,17.315,17.32,17.23,17.245,5610
20170701|2017-04-28 08:30,28,17.245,17.265,17.215,17.235,5264
20170701|2017-04-28 09:00,28,17.24,17.25,17.185,17.23,4711
20170701|2017-04-28 09:30,28,17.23,17.245,17.21,17.235,2832
20170701|2017-04-28 10:00,28,17.24,17.295,17.23,17.26,3131
20170701|2017-04-28 10:30,28,17.265,17.275,17.225,17.24,1563
20170701|2017-04-28 11:00,28,17.24,17.255,17.225,17.245,1486
20170701|2017-04-28 11:30,28,17.25,17.33,17.25,17.3,3221
20170701|2017-04-28 12:00,28,17.305,17.31,17.255,17.26,3602
20170701|2017-04-28 12:30,28,17.265,17.275,17.255,17.27,564
20170701|2017-04-28 13:00,28,17.27,17.29,17.265,17.275,610
20170701|2017-04-28 13:30,28,17.275,17.28,17.25,17.255,905
20170701|2017-04-28 14:00,28,17.255,17.27,17.245,17.25,751
20170701|2017-04-28 14:30,28,17.25,17.26,17.24,17.245,894
20170701|2017-04-28 15:00,28,17.25,17.27,17.24,17.26,234
20170701|2017-04-28 15:30,28,17.26,17.265,17.215,17.22,430
20170701|2017-04-30 17:00,1,17.24,17.285,17.23,17.28,523
20170701|2017-04-30 17:30,1,17.28,17.29,17.275,17.28,258
20170701|2017-04-30 18:00,1,17.28,17.28,17.265,17.28,182
20170701|2017-04-30 18:30,1,17.275,17.28,17.26,17.27,167
20170701|2017-04-30 19:00,1,17.275,17.275,17.255,17.26,285
20170701|2017-04-30 19:30,1,17.265,17.265,17.225,17.225,307
20170701|2017-04-30 20:00,1,17.225,17.25,17.155,17.175,1545
20170701|2017-04-30 20:30,1,17.18,17.19,17.085,17.13,2028
20170701|2017-04-30 21:00,1,17.135,17.15,17.13,17.15,493
20170701|2017-04-30 21:30,1,17.15,17.155,17.145,17.15,155
20170701|2017-04-30 22:00,1,17.15,17.15,17.135,17.14,176
20170701|2017-04-30 22:30,1,17.135,17.14,17.13,17.135,91
20170701|2017-04-30 23:00,1,17.135,17.14,17.13,17.135,89
20170701|2017-04-30 23:30,1,17.135,17.145,17.135,17.14,103
20170701|2017-05-01 00:00,1,17.135,17.14,17.13,17.14,76
20170701|2017-05-01 00:30,1,17.14,17.14,17.12,17.125,212
20170701|2017-05-01 01:00,1,17.12,17.13,17.115,17.12,311
20170701|2017-05-01 01:30,1,17.115,17.145,17.115,17.13,364
20170701|2017-05-01 02:00,1,17.13,17.135,17.115,17.13,313
20170701|2017-05-01 02:30,1,17.13,17.155,17.13,17.145,437
20170701|2017-05-01 03:00,1,17.145,17.15,17.135,17.14,167
20170701|2017-05-01 03:30,1,17.14,17.145,17.135,17.14,209
20170701|2017-05-01 04:00,1,17.14,17.145,17.135,17.135,210
20170701|2017-05-01 04:30,1,17.135,17.135,17.125,17.13,248
20170701|2017-05-01 05:00,1,17.13,17.14,17.12,17.14,400
20170701|2017-05-01 05:30,1,17.135,17.145,17.13,17.135,401
20170701|2017-05-01 06:00,1,17.13,17.145,17.13,17.14,269
20170701|2017-05-01 06:30,1,17.14,17.165,17.135,17.15,562
20170701|2017-05-01 07:00,1,17.15,17.175,17.14,17.17,1469
20170701|2017-05-01 07:30,1,17.175,17.195,17.155,17.17,1864
20170701|2017-05-01 08:00,1,17.17,17.175,17.115,17.14,2638
20170701|2017-05-01 08:30,1,17.14,17.19,17.135,17.19,4049
20170701|2017-05-01 09:00,1,17.185,17.22,17.14,17.145,4326
20170701|2017-05-01 09:30,1,17.145,17.15,17.05,17.055,4812
20170701|2017-05-01 10:00,1,17.05,17.09,17.02,17.085,4114
20170701|2017-05-01 10:30,1,17.08,17.1,17.005,17.045,4606
20170701|2017-05-01 11:00,1,17.045,17.045,16.955,16.96,4918
20170701|2017-05-01 11:30,1,16.96,16.965,16.9,16.935,5051
20170701|2017-05-01 12:00,1,16.935,16.935,16.81,16.83,7573
20170701|2017-05-01 12:30,1,16.835,16.88,16.825,16.87,1520
20170701|2017-05-01 13:00,1,16.865,16.915,16.855,16.91,1740
20170701|2017-05-01 13:30,1,16.915,16.925,16.9,16.905,864
20170701|2017-05-01 14:00,1,16.9,16.945,16.895,16.93,984
20170701|2017-05-01 14:30,1,16.93,16.93,16.9,16.9,532
20170701|2017-05-01 15:00,1,16.9,16.925,16.895,16.9,627
20170701|2017-05-01 15:30,1,16.9,16.9,16.855,16.87,712
20170701|2017-05-01 17:00,2,16.88,16.89,16.865,16.88,456
20170701|2017-05-01 17:30,2,16.88,16.89,16.875,16.885,210
20170701|2017-05-01 18:00,2,16.885,16.935,16.885,16.92,745
20170701|2017-05-01 18:30,2,16.915,16.92,16.905,16.92,314
20170701|2017-05-01 19:00,2,16.915,16.93,16.91,16.925,332
20170701|2017-05-01 19:30,2,16.925,16.955,16.905,16.94,759
20170701|2017-05-01 20:00,2,16.945,16.97,16.9,16.955,2466
20170701|2017-05-01 20:30,2,16.96,16.975,16.94,16.965,770
20170701|2017-05-01 21:00,2,16.97,16.97,16.95,16.955,312
20170701|2017-05-01 21:30,2,16.955,16.97,16.92,16.925,834
20170701|2017-05-01 22:00,2,16.93,16.955,16.93,16.945,536
20170701|2017-05-01 22:30,2,16.95,16.95,16.93,16.93,197
20170701|2017-05-01 23:00,2,16.935,16.935,16.915,16.925,221
20170701|2017-05-01 23:30,2,16.93,16.95,16.93,16.945,634
20170701|2017-05-02 00:00,2,16.945,16.945,16.94,16.94,105
20170701|2017-05-02 00:30,2,16.94,16.95,16.93,16.95,497
20170701|2017-05-02 01:00,2,16.945,16.95,16.935,16.945,859
20170701|2017-05-02 01:30,2,16.94,16.97,16.94,16.96,839
20170701|2017-05-02 02:00,2,16.96,16.975,16.955,16.955,897
20170701|2017-05-02 02:30,2,16.955,16.97,16.93,16.955,866
20170701|2017-05-02 03:00,2,16.96,16.98,16.955,16.97,694
20170701|2017-05-02 03:30,2,16.975,17.015,16.97,17.005,838
20170701|2017-05-02 04:00,2,17.005,17.005,16.99,17,685
20170701|2017-05-02 04:30,2,16.995,17,16.985,16.985,582
20170701|2017-05-02 05:00,2,16.99,16.995,16.965,16.97,693
20170701|2017-05-02 05:30,2,16.965,16.98,16.955,16.965,587
20170701|2017-05-02 06:00,2,16.96,16.97,16.95,16.965,669
20170701|2017-05-02 06:30,2,16.965,16.97,16.915,16.925,914
20170701|2017-05-02 07:00,2,16.925,16.945,16.87,16.875,3100
20170701|2017-05-02 07:30,2,16.87,16.88,16.84,16.85,3219
20170701|2017-05-02 08:00,2,16.855,16.89,16.85,16.88,3430
20170701|2017-05-02 08:30,2,16.875,16.885,16.85,16.885,3370
20170701|2017-05-02 09:00,2,16.88,16.89,16.82,16.83,3549
20170701|2017-05-02 09:30,2,16.83,16.835,16.8,16.825,4852
20170701|2017-05-02 10:00,2,16.825,16.84,16.81,16.825,3013
20170701|2017-05-02 10:30,2,16.83,16.865,16.82,16.86,2796
20170701|2017-05-02 11:00,2,16.86,16.87,16.835,16.85,1653
20170701|2017-05-02 11:30,2,16.85,16.85,16.835,16.835,839
20170701|2017-05-02 12:00,2,16.84,16.845,16.82,16.83,2870
20170701|2017-05-02 12:30,2,16.835,16.835,16.815,16.83,1013
20170701|2017-05-02 13:00,2,16.835,16.835,16.82,16.825,709
20170701|2017-05-02 13:30,2,16.825,16.835,16.82,16.825,395
20170701|2017-05-02 14:00,2,16.83,16.855,16.83,16.84,524
20170701|2017-05-02 14:30,2,16.845,16.86,16.835,16.845,677
20170701|2017-05-02 15:00,2,16.845,16.85,16.84,16.85,145
20170701|2017-05-02 15:30,2,16.845,16.855,16.84,16.845,216
20170701|2017-05-02 17:00,3,16.855,16.87,16.85,16.855,337
20170701|2017-05-02 17:30,3,16.86,16.875,16.855,16.87,185
20170701|2017-05-02 18:00,3,16.865,16.88,16.85,16.88,302
20170701|2017-05-02 18:30,3,16.88,16.88,16.865,16.87,83
20170701|2017-05-02 19:00,3,16.87,16.885,16.87,16.88,178
20170701|2017-05-02 19:30,3,16.875,16.88,16.87,16.875,187
20170701|2017-05-02 20:00,3,16.875,16.88,16.85,16.875,521
20170701|2017-05-02 20:30,3,16.875,16.885,16.87,16.88,362
20170701|2017-05-02 21:00,3,16.88,16.88,16.865,16.875,216
20170701|2017-05-02 21:30,3,16.87,16.88,16.87,16.875,293
20170701|2017-05-02 22:00,3,16.875,16.89,16.875,16.89,490
20170701|2017-05-02 22:30,3,16.885,16.895,16.88,16.885,166
20170701|2017-05-02 23:00,3,16.88,16.885,16.88,16.88,83
20170701|2017-05-02 23:30,3,16.88,16.88,16.86,16.87,279
20170701|2017-05-03 00:00,3,16.865,16.875,16.86,16.87,118
20170701|2017-05-03 00:30,3,16.875,16.88,16.87,16.875,393
20170701|2017-05-03 01:00,3,16.87,16.88,16.86,16.865,1218
20170701|2017-05-03 01:30,3,16.865,16.88,16.855,16.88,937
20170701|2017-05-03 02:00,3,16.875,16.88,16.835,16.84,1302
20170701|2017-05-03 02:30,3,16.845,16.85,16.74,16.79,3359
20170701|2017-05-03 03:00,3,16.79,16.795,16.765,16.78,828
20170701|2017-05-03 03:30,3,16.78,16.82,16.775,16.815,858
20170701|2017-05-03 04:00,3,16.815,16.84,16.81,16.825,765
20170701|2017-05-03 04:30,3,16.83,16.84,16.815,16.815,497
20170701|2017-05-03 05:00,3,16.815,16.825,16.81,16.81,366
20170701|2017-05-03 05:30,3,16.81,16.845,16.81,16.81,875
20170701|2017-05-03 06:00,3,16.815,16.84,16.815,16.83,580
20170701|2017-05-03 06:30,3,16.83,16.835,16.805,16.81,777
20170701|2017-05-03 07:00,3,16.815,16.82,16.65,16.72,6864
20170701|2017-05-03 07:30,3,16.72,16.775,16.68,16.755,6358
20170701|2017-05-03 08:00,3,16.755,16.765,16.68,16.69,4577
20170701|2017-05-03 08:30,3,16.69,16.7,16.61,16.625,5369
20170701|2017-05-03 09:00,3,16.62,16.63,16.52,16.555,8827
20170701|2017-05-03 09:30,3,16.555,16.585,16.54,16.58,4569
20170701|2017-05-03 10:00,3,16.585,16.585,16.52,16.53,3962
20170701|2017-05-03 10:30,3,16.53,16.555,16.525,16.55,1989
20170701|2017-05-03 11:00,3,16.55,16.58,16.545,16.575,1200
20170701|2017-05-03 11:30,3,16.575,16.58,16.565,16.57,1215
20170701|2017-05-03 12:00,3,16.565,16.57,16.535,16.555,2753
20170701|2017-05-03 12:30,3,16.56,16.63,16.555,16.615,2025
20170701|2017-05-03 13:00,3,16.615,16.7,16.53,16.545,7869
20170701|2017-05-03 13:30,3,16.545,16.595,16.54,16.575,1241
20170701|2017-05-03 14:00,3,16.58,16.58,16.54,16.54,1068
20170701|2017-05-03 14:30,3,16.54,16.555,16.465,16.48,2093
20170701|2017-05-03 15:00,3,16.48,16.49,16.415,16.48,1847
20170701|2017-05-03 15:30,3,16.48,16.495,16.475,16.48,445
20170701|2017-05-03 17:00,4,16.485,16.505,16.455,16.49,413
20170701|2017-05-03 17:30,4,16.485,16.5,16.485,16.495,177
20170701|2017-05-03 18:00,4,16.495,16.495,16.48,16.49,206
20170701|2017-05-03 18:30,4,16.495,16.495,16.465,16.485,243
20170701|2017-05-03 19:00,4,16.48,16.52,16.48,16.515,498
20170701|2017-05-03 19:30,4,16.515,16.525,16.51,16.515,303
20170701|2017-05-03 20:00,4,16.52,16.55,16.505,16.55,1744
20170701|2017-05-03 20:30,4,16.55,16.55,16.535,16.54,1147
20170701|2017-05-03 21:00,4,16.54,16.56,16.54,16.555,792
20170701|2017-05-03 21:30,4,16.56,16.595,16.555,16.585,852
20170701|2017-05-03 22:00,4,16.585,16.59,16.57,16.58,728
20170701|2017-05-03 22:30,4,16.58,16.645,16.58,16.6,1391
20170701|2017-05-03 23:00,4,16.605,16.61,16.58,16.585,402
20170701|2017-05-03 23:30,4,16.585,16.585,16.58,16.585,212
20170701|2017-05-04 00:00,4,16.58,16.585,16.565,16.57,184
20170701|2017-05-04 00:30,4,16.57,16.57,16.495,16.505,1494
20170701|2017-05-04 01:00,4,16.5,16.54,16.465,16.47,2926
20170701|2017-05-04 01:30,4,16.47,16.51,16.415,16.5,5187
20170701|2017-05-04 02:00,4,16.5,16.515,16.455,16.48,1281
20170701|2017-05-04 02:30,4,16.485,16.53,16.48,16.525,715
20170701|2017-05-04 03:00,4,16.525,16.54,16.51,16.52,608
20170701|2017-05-04 03:30,4,16.525,16.53,16.505,16.505,588
20170701|2017-05-04 04:00,4,16.505,16.55,16.495,16.535,859
20170701|2017-05-04 04:30,4,16.54,16.545,16.525,16.54,438
20170701|2017-05-04 05:00,4,16.54,16.55,16.525,16.525,797
20170701|2017-05-04 05:30,4,16.525,16.53,16.49,16.49,803
20170701|2017-05-04 06:00,4,16.495,16.515,16.465,16.49,1544
20170701|2017-05-04 06:30,4,16.495,16.53,16.49,16.505,751
20170701|2017-05-04 07:00,4,16.505,16.505,16.425,16.43,4990
20170701|2017-05-04 07:30,4,16.44,16.44,16.37,16.395,7443
20170701|2017-05-04 08:00,4,16.395,16.425,16.335,16.35,5634
20170701|2017-05-04 08:30,4,16.345,16.36,16.215,16.285,11171
20170701|2017-05-04 09:00,4,16.285,16.455,16.275,16.415,9512
20170701|2017-05-04 09:30,4,16.41,16.415,16.315,16.34,4818
20170701|2017-05-04 10:00,4,16.335,16.37,16.28,16.29,3896
20170701|2017-05-04 10:30,4,16.29,16.305,16.26,16.28,3658
20170701|2017-05-04 11:00,4,16.28,16.405,16.28,16.375,3938
20170701|2017-05-04 11:30,4,16.37,16.37,16.32,16.34,2060
20170701|2017-05-04 12:00,4,16.34,16.365,16.29,16.305,3772
20170701|2017-05-04 12:30,4,16.31,16.335,16.3,16.315,1254
20170701|2017-05-04 13:00,4,16.32,16.335,16.305,16.32,1268
20170701|2017-05-04 13:30,4,16.32,16.32,16.285,16.305,795
20170701|2017-05-04 14:00,4,16.3,16.325,16.3,16.315,554
20170701|2017-05-04 14:30,4,16.315,16.33,16.305,16.305,749
20170701|2017-05-04 15:00,4,16.31,16.48,16.31,16.42,1742
20170701|2017-05-04 15:30,4,16.42,16.435,16.3,16.33,1167
20170701|2017-05-04 17:00,5,16.315,16.355,16.31,16.35,315
20170701|2017-05-04 17:30,5,16.35,16.355,16.34,16.355,115
20170701|2017-05-04 18:00,5,16.355,16.38,16.355,16.375,249
20170701|2017-05-04 18:30,5,16.37,16.38,16.365,16.375,234
20170701|2017-05-04 19:00,5,16.375,16.385,16.375,16.38,326
20170701|2017-05-04 19:30,5,16.38,16.38,16.365,16.37,292
20170701|2017-05-04 20:00,5,16.37,16.37,16.33,16.34,1179
20170701|2017-05-04 20:30,5,16.345,16.35,16.335,16.345,557
20170701|2017-05-04 21:00,5,16.34,16.35,16.335,16.345,275
20170701|2017-05-04 21:30,5,16.35,16.36,16.345,16.355,398
20170701|2017-05-04 22:00,5,16.35,16.36,16.3,16.3,1159
20170701|2017-05-04 22:30,5,16.3,16.325,16.29,16.315,851
20170701|2017-05-04 23:00,5,16.32,16.38,16.315,16.355,1414
20170701|2017-05-04 23:30,5,16.36,16.41,16.355,16.36,1777
20170701|2017-05-05 00:00,5,16.36,16.49,16.35,16.43,3147
20170701|2017-05-05 00:30,5,16.43,16.53,16.415,16.445,3740
20170701|2017-05-05 01:00,5,16.45,16.475,16.425,16.435,1802
20170701|2017-05-05 01:30,5,16.435,16.45,16.395,16.405,1616
20170701|2017-05-05 02:00,5,16.4,16.435,16.395,16.41,1123
20170701|2017-05-05 02:30,5,16.415,16.525,16.4,16.52,1550
20170701|2017-05-05 03:00,5,16.515,16.515,16.465,16.49,1127
20170701|2017-05-05 03:30,5,16.49,16.495,16.455,16.475,950
20170701|2017-05-05 04:00,5,16.48,16.485,16.45,16.465,815
20170701|2017-05-05 04:30,5,16.465,16.5,16.455,16.46,1824
20170701|2017-05-05 05:00,5,16.465,16.475,16.455,16.475,425
20170701|2017-05-05 05:30,5,16.475,16.475,16.41,16.43,1078
20170701|2017-05-05 06:00,5,16.43,16.435,16.31,16.365,3212
20170701|2017-05-05 06:30,5,16.36,16.37,16.345,16.36,579
20170701|2017-05-05 07:00,5,16.36,16.425,16.335,16.385,3811
20170701|2017-05-05 07:30,5,16.37,16.395,16.28,16.34,9285
20170701|2017-05-05 08:00,5,16.34,16.355,16.29,16.3,5475
20170701|2017-05-05 08:30,5,16.3,16.32,16.255,16.29,5679
20170701|2017-05-05 09:00,5,16.29,16.305,16.23,16.275,4895
20170701|2017-05-05 09:30,5,16.275,16.295,16.255,16.255,3603
20170701|2017-05-05 10:00,5,16.255,16.31,16.245,16.3,3482
20170701|2017-05-05 10:30,5,16.3,16.355,16.3,16.315,3805
20170701|2017-05-05 11:00,5,16.32,16.33,16.285,16.31,2097
20170701|2017-05-05 11:30,5,16.31,16.33,16.295,16.32,1771
20170701|2017-05-05 12:00,5,16.32,16.32,16.265,16.285,3225
20170701|2017-05-05 12:30,5,16.285,16.335,16.285,16.33,1202
20170701|2017-05-05 13:00,5,16.33,16.33,16.31,16.32,723
20170701|2017-05-05 13:30,5,16.32,16.345,16.31,16.34,584
20170701|2017-05-05 14:00,5,16.34,16.38,16.335,16.365,1465
20170701|2017-05-05 14:30,5,16.37,16.385,16.36,16.385,736
20170701|2017-05-05 15:00,5,16.385,16.39,16.34,16.345,430
20170701|2017-05-05 15:30,5,16.345,16.36,16.325,16.34,426
20170701|2017-05-07 17:00,8,16.31,16.37,16.255,16.365,828
20170701|2017-05-07 17:30,8,16.365,16.385,16.35,16.385,194
20170701|2017-05-07 18:00,8,16.385,16.435,16.38,16.41,636
20170701|2017-05-07 18:30,8,16.415,16.455,16.405,16.45,782
20170701|2017-05-07 19:00,8,16.45,16.455,16.4,16.425,944
20170701|2017-05-07 19:30,8,16.425,16.43,16.41,16.42,280
20170701|2017-05-07 20:00,8,16.42,16.42,16.375,16.385,1250
20170701|2017-05-07 20:30,8,16.385,16.4,16.38,16.4,477
20170701|2017-05-07 21:00,8,16.4,16.42,16.395,16.41,497
20170701|2017-05-07 21:30,8,16.41,16.44,16.41,16.43,578
20170701|2017-05-07 22:00,8,16.43,16.435,16.415,16.42,568
20170701|2017-05-07 22:30,8,16.425,16.43,16.42,16.42,180
20170701|2017-05-07 23:00,8,16.425,16.43,16.42,16.425,255
20170701|2017-05-07 23:30,8,16.425,16.44,16.42,16.435,178
20170701|2017-05-08 00:00,8,16.435,16.435,16.405,16.415,345
20170701|2017-05-08 00:30,8,16.41,16.42,16.375,16.4,729
20170701|2017-05-08 01:00,8,16.405,16.415,16.385,16.39,891
20170701|2017-05-08 01:30,8,16.395,16.405,16.36,16.37,983
20170701|2017-05-08 02:00,8,16.37,16.375,16.335,16.345,1490
20170701|2017-05-08 02:30,8,16.345,16.375,16.325,16.36,964
20170701|2017-05-08 03:00,8,16.36,16.385,16.355,16.36,785
20170701|2017-05-08 03:30,8,16.36,16.365,16.335,16.36,859
20170701|2017-05-08 04:00,8,16.355,16.36,16.28,16.305,1642
20170701|2017-05-08 04:30,8,16.3,16.375,16.3,16.36,877
20170701|2017-05-08 05:00,8,16.355,16.405,16.355,16.395,1366
20170701|2017-05-08 05:30,8,16.395,16.395,16.355,16.36,568
20170701|2017-05-08 06:00,8,16.36,16.42,16.355,16.375,1282
20170701|2017-05-08 06:30,8,16.375,16.385,16.355,16.365,586
20170701|2017-05-08 07:00,8,16.36,16.39,16.325,16.325,2400
20170701|2017-05-08 07:30,8,16.325,16.34,16.295,16.31,2737
20170701|2017-05-08 08:00,8,16.31,16.325,16.275,16.29,2372
20170701|2017-05-08 08:30,8,16.295,16.31,16.26,16.29,3561
20170701|2017-05-08 09:00,8,16.295,16.33,16.245,16.26,4078
20170701|2017-05-08 09:30,8,16.26,16.29,16.26,16.275,3141
20170701|2017-05-08 10:00,8,16.28,16.305,16.26,16.28,1812
20170701|2017-05-08 10:30,8,16.28,16.29,16.245,16.265,1908
20170701|2017-05-08 11:00,8,16.265,16.285,16.26,16.28,1275
20170701|2017-05-08 11:30,8,16.28,16.295,16.27,16.285,1596
20170701|2017-05-08 12:00,8,16.285,16.295,16.25,16.27,1934
20170701|2017-05-08 12:30,8,16.275,16.28,16.255,16.265,830
20170701|2017-05-08 13:00,8,16.265,16.285,16.265,16.28,585
20170701|2017-05-08 13:30,8,16.285,16.315,16.285,16.31,630
20170701|2017-05-08 14:00,8,16.315,16.315,16.295,16.3,440
20170701|2017-05-08 14:30,8,16.3,16.315,16.28,16.285,486
20170701|2017-05-08 15:00,8,16.29,16.29,16.26,16.265,287
20170701|2017-05-08 15:30,8,16.27,16.27,16.23,16.235,636
20170701|2017-05-08 17:00,9,16.235,16.29,16.23,16.285,471
20170701|2017-05-08 17:30,9,16.285,16.29,16.275,16.275,212
20170701|2017-05-08 18:00,9,16.285,16.305,16.28,16.29,228
20170701|2017-05-08 18:30,9,16.29,16.305,16.28,16.285,254
20170701|2017-05-08 19:00,9,16.285,16.3,16.265,16.265,254
20170701|2017-05-08 19:30,9,16.265,16.28,16.25,16.28,383
20170701|2017-05-08 20:00,9,16.275,16.295,16.27,16.29,574
20170701|2017-05-08 20:30,9,16.29,16.295,16.27,16.285,431
20170701|2017-05-08 21:00,9,16.29,16.295,16.285,16.29,422
20170701|2017-05-08 21:30,9,16.295,16.305,16.285,16.3,355
20170701|2017-05-08 22:00,9,16.3,16.3,16.29,16.29,263
20170701|2017-05-08 22:30,9,16.295,16.3,16.265,16.29,462
20170701|2017-05-08 23:00,9,16.29,16.315,16.285,16.285,891
20170701|2017-05-08 23:30,9,16.28,16.3,16.27,16.29,858
20170701|2017-05-09 00:00,9,16.29,16.29,16.26,16.27,517
20170701|2017-05-09 00:30,9,16.275,16.285,16.27,16.275,770
20170701|2017-05-09 01:00,9,16.28,16.28,16.145,16.165,3775
20170701|2017-05-09 01:30,9,16.16,16.26,16.155,16.24,2702
20170701|2017-05-09 02:00,9,16.24,16.26,16.215,16.245,1309
20170701|2017-05-09 02:30,9,16.24,16.255,16.225,16.245,576
20170701|2017-05-09 03:00,9,16.25,16.25,16.215,16.22,668
20170701|2017-05-09 03:30,9,16.22,16.235,16.21,16.22,655
20170701|2017-05-09 04:00,9,16.215,16.23,16.21,16.215,321
20170701|2017-05-09 04:30,9,16.215,16.215,16.2,16.21,466
20170701|2017-05-09 05:00,9,16.215,16.215,16.2,16.21,427
20170701|2017-05-09 05:30,9,16.215,16.23,16.185,16.225,768
20170701|2017-05-09 06:00,9,16.225,16.245,16.22,16.235,789
20170701|2017-05-09 06:30,9,16.23,16.235,16.185,16.185,1112
20170701|2017-05-09 07:00,9,16.19,16.215,16.165,16.21,2553
20170701|2017-05-09 07:30,9,16.215,16.225,16.165,16.2,3247
20170701|2017-05-09 08:00,9,16.2,16.24,16.185,16.205,3285
20170701|2017-05-09 08:30,9,16.205,16.205,16.14,16.17,4229
20170701|2017-05-09 09:00,9,16.17,16.175,16.105,16.135,4896
20170701|2017-05-09 09:30,9,16.135,16.165,16.12,16.155,3455
20170701|2017-05-09 10:00,9,16.16,16.16,16.13,16.135,1961
20170701|2017-05-09 10:30,9,16.135,16.15,16.13,16.14,1822
20170701|2017-05-09 11:00,9,16.14,16.145,16.125,16.135,1313
20170701|2017-05-09 11:30,9,16.135,16.135,16.105,16.125,1762
20170701|2017-05-09 12:00,9,16.125,16.125,16.06,16.085,5619
20170701|2017-05-09 12:30,9,16.09,16.115,16.085,16.115,1833
20170701|2017-05-09 13:00,9,16.115,16.115,16.085,16.1,2024
20170701|2017-05-09 13:30,9,16.1,16.11,16.08,16.095,2059
20170701|2017-05-09 14:00,9,16.1,16.105,16.09,16.105,1168
20170701|2017-05-09 14:30,9,16.105,16.165,16.105,16.155,1956
20170701|2017-05-09 15:00,9,16.155,16.195,16.15,16.175,720
20170701|2017-05-09 15:30,9,16.17,16.185,16.15,16.185,371
20170701|2017-05-09 17:00,10,16.18,16.215,16.175,16.2,442
20170701|2017-05-09 17:30,10,16.2,16.215,16.19,16.205,375
20170701|2017-05-09 18:00,10,16.205,16.215,16.19,16.2,405
20170701|2017-05-09 18:30,10,16.2,16.205,16.185,16.195,261
20170701|2017-05-09 19:00,10,16.2,16.2,16.165,16.175,349
20170701|2017-05-09 19:30,10,16.18,16.22,16.175,16.21,916
20170701|2017-05-09 20:00,10,16.205,16.205,16.165,16.17,1151
20170701|2017-05-09 20:30,10,16.18,16.185,16.175,16.18,354
20170701|2017-05-09 21:00,10,16.18,16.19,16.18,16.19,114
20170701|2017-05-09 21:30,10,16.19,16.195,16.185,16.19,167
20170701|2017-05-09 22:00,10,16.19,16.2,16.19,16.195,121
20170701|2017-05-09 22:30,10,16.2,16.2,16.18,16.18,201
20170701|2017-05-09 23:00,10,16.185,16.2,16.18,16.195,326
20170701|2017-05-09 23:30,10,16.19,16.19,16.18,16.185,98
20170701|2017-05-10 00:00,10,16.185,16.185,16.17,16.175,212
20170701|2017-05-10 00:30,10,16.175,16.18,16.165,16.165,286
20170701|2017-05-10 01:00,10,16.17,16.175,16.155,16.16,918
20170701|2017-05-10 01:30,10,16.16,16.17,16.145,16.165,890
20170701|2017-05-10 02:00,10,16.17,16.18,16.145,16.155,653
20170701|2017-05-10 02:30,10,16.15,16.185,16.15,16.185,577
20170701|2017-05-10 03:00,10,16.185,16.24,16.18,16.205,1465
20170701|2017-05-10 03:30,10,16.2,16.21,16.18,16.2,498
20170701|2017-05-10 04:00,10,16.195,16.215,16.175,16.185,550
20170701|2017-05-10 04:30,10,16.185,16.205,16.175,16.205,587
20170701|2017-05-10 05:00,10,16.205,16.225,16.2,16.22,481
20170701|2017-05-10 05:30,10,16.215,16.325,16.21,16.275,2315
20170701|2017-05-10 06:00,10,16.275,16.345,16.27,16.295,1750
20170701|2017-05-10 06:30,10,16.295,16.3,16.25,16.285,1720
20170701|2017-05-10 07:00,10,16.285,16.29,16.19,16.195,3526
20170701|2017-05-10 07:30,10,16.2,16.225,16.155,16.22,4119
20170701|2017-05-10 08:00,10,16.22,16.29,16.215,16.24,5254
20170701|2017-05-10 08:30,10,16.245,16.255,16.205,16.235,3565
20170701|2017-05-10 09:00,10,16.235,16.25,16.19,16.2,3296
20170701|2017-05-10 09:30,10,16.2,16.22,16.175,16.185,4405
20170701|2017-05-10 10:00,10,16.185,16.205,16.175,16.18,2671
20170701|2017-05-10 10:30,10,16.185,16.245,16.175,16.24,2135
20170701|2017-05-10 11:00,10,16.24,16.24,16.21,16.22,1260
20170701|2017-05-10 11:30,10,16.225,16.23,16.2,16.205,2064
20170701|2017-05-10 12:00,10,16.205,16.215,16.175,16.185,3800
20170701|2017-05-10 12:30,10,16.19,16.205,16.175,16.205,1234
20170701|2017-05-10 13:00,10,16.205,16.205,16.18,16.195,1289
20170701|2017-05-10 13:30,10,16.195,16.205,16.175,16.2,2385
20170701|2017-05-10 14:00,10,16.2,16.235,16.195,16.23,6314
20170701|2017-05-10 14:30,10,16.23,16.235,16.2,16.215,1168
20170701|2017-05-10 15:00,10,16.21,16.215,16.19,16.195,316
20170701|2017-05-10 15:30,10,16.195,16.205,16.18,16.19,345
20170701|2017-05-10 17:00,11,16.205,16.21,16.18,16.195,238
20170701|2017-05-10 17:30,11,16.2,16.2,16.18,16.195,87
20170701|2017-05-10 18:00,11,16.195,16.195,16.18,16.185,111
20170701|2017-05-10 18:30,11,16.185,16.19,16.175,16.18,122
20170701|2017-05-10 19:00,11,16.175,16.195,16.165,16.195,290
20170701|2017-05-10 19:30,11,16.19,16.205,16.185,16.195,286
20170701|2017-05-10 20:00,11,16.19,16.225,16.19,16.205,636
20170701|2017-05-10 20:30,11,16.205,16.225,16.205,16.21,498
20170701|2017-05-10 21:00,11,16.215,16.23,16.215,16.225,281
20170701|2017-05-10 21:30,11,16.225,16.24,16.22,16.23,511
20170701|2017-05-10 22:00,11,16.23,16.24,16.225,16.24,301
20170701|2017-05-10 22:30,11,16.235,16.24,16.215,16.22,282
20170701|2017-05-10 23:00,11,16.215,16.225,16.215,16.225,101
20170701|2017-05-10 23:30,11,16.225,16.24,16.22,16.235,144
20170701|2017-05-11 00:00,11,16.24,16.245,16.23,16.245,236
20170701|2017-05-11 00:30,11,16.245,16.275,16.24,16.26,799
20170701|2017-05-11 01:00,11,16.265,16.29,16.265,16.275,1459
20170701|2017-05-11 01:30,11,16.27,16.29,16.255,16.28,1077
20170701|2017-05-11 02:00,11,16.28,16.28,16.255,16.265,629
20170701|2017-05-11 02:30,11,16.265,16.3,16.265,16.3,791
20170701|2017-05-11 03:00,11,16.295,16.305,16.29,16.29,870
20170701|2017-05-11 03:30,11,16.295,16.295,16.275,16.29,639
20170701|2017-05-11 04:00,11,16.285,16.335,16.285,16.305,1793
20170701|2017-05-11 04:30,11,16.3,16.32,16.3,16.315,389
20170701|2017-05-11 05:00,11,16.32,16.345,16.32,16.335,1217
20170701|2017-05-11 05:30,11,16.335,16.39,16.335,16.365,2046
20170701|2017-05-11 06:00,11,16.36,16.385,16.33,16.35,1635
20170701|2017-05-11 06:30,11,16.35,16.385,16.33,16.34,1687
20170701|2017-05-11 07:00,11,16.34,16.355,16.275,16.28,3641
20170701|2017-05-11 07:30,11,16.285,16.285,16.225,16.255,5513
20170701|2017-05-11 08:00,11,16.25,16.265,16.195,16.22,4177
20170701|2017-05-11 08:30,11,16.225,16.27,16.205,16.245,5041
20170701|2017-05-11 09:00,11,16.25,16.28,16.24,16.255,3727
20170701|2017-05-11 09:30,11,16.26,16.3,16.26,16.275,4078
20170701|2017-05-11 10:00,11,16.275,16.28,16.25,16.26,2029
20170701|2017-05-11 10:30,11,16.26,16.265,16.23,16.245,1858
20170701|2017-05-11 11:00,11,16.24,16.26,16.24,16.25,1227
20170701|2017-05-11 11:30,11,16.25,16.265,16.235,16.265,1683
20170701|2017-05-11 12:00,11,16.27,16.28,16.25,16.28,2360
20170701|2017-05-11 12:30,11,16.28,16.285,16.265,16.28,950
20170701|2017-05-11 13:00,11,16.28,16.285,16.27,16.27,658
20170701|2017-05-11 13:30,11,16.27,16.295,16.27,16.29,605
20170701|2017-05-11 14:00,11,16.29,16.325,16.29,16.32,988
20170701|2017-05-11 14:30,11,16.32,16.325,16.31,16.31,736
20170701|2017-05-11 15:00,11,16.31,16.325,16.305,16.32,227
20170701|2017-05-11 15:30,11,16.32,16.335,16.31,16.325,359
20170701|2017-05-11 17:00,12,16.33,16.34,16.325,16.34,254
20170701|2017-05-11 17:30,12,16.335,16.345,16.33,16.335,182
20170701|2017-05-11 18:00,12,16.335,16.345,16.32,16.34,183
20170701|2017-05-11 18:30,12,16.34,16.345,16.325,16.325,132
20170701|2017-05-11 19:00,12,16.325,16.335,16.315,16.33,242
20170701|2017-05-11 19:30,12,16.33,16.34,16.32,16.325,196
20170701|2017-05-11 20:00,12,16.32,16.325,16.3,16.31,787
20170701|2017-05-11 20:30,12,16.315,16.325,16.31,16.325,323
20170701|2017-05-11 21:00,12,16.32,16.365,16.32,16.36,658
20170701|2017-05-11 21:30,12,16.36,16.41,16.36,16.385,1511
20170701|2017-05-11 22:00,12,16.39,16.395,16.375,16.38,595
20170701|2017-05-11 22:30,12,16.38,16.4,16.375,16.395,270
20170701|2017-05-11 23:00,12,16.4,16.4,16.385,16.385,149
20170701|2017-05-11 23:30,12,16.385,16.395,16.38,16.39,291
20170701|2017-05-12 00:00,12,16.39,16.405,16.39,16.395,220
20170701|2017-05-12 00:30,12,16.395,16.405,16.38,16.4,568
20170701|2017-05-12 01:00,12,16.395,16.445,16.385,16.43,1888
20170701|2017-05-12 01:30,12,16.43,16.445,16.405,16.41,1261
20170701|2017-05-12 02:00,12,16.41,16.425,16.39,16.41,1231
20170701|2017-05-12 02:30,12,16.415,16.43,16.405,16.41,912
20170701|2017-05-12 03:00,12,16.405,16.43,16.39,16.4,1064
20170701|2017-05-12 03:30,12,16.4,16.44,16.395,16.405,1030
20170701|2017-05-12 04:00,12,16.4,16.42,16.39,16.4,637
20170701|2017-05-12 04:30,12,16.4,16.41,16.375,16.385,1184
20170701|2017-05-12 05:00,12,16.385,16.4,16.375,16.38,533
20170701|2017-05-12 05:30,12,16.375,16.38,16.345,16.36,1031
20170701|2017-05-12 06:00,12,16.36,16.37,16.34,16.36,1041
20170701|2017-05-12 06:30,12,16.36,16.395,16.36,16.395,634
20170701|2017-05-12 07:00,12,16.395,16.41,16.355,16.375,1884
20170701|2017-05-12 07:30,12,16.38,16.465,16.365,16.45,7270
20170701|2017-05-12 08:00,12,16.45,16.46,16.415,16.43,4347
20170701|2017-05-12 08:30,12,16.43,16.475,16.415,16.45,3429
20170701|2017-05-12 09:00,12,16.45,16.45,16.39,16.405,2601
20170701|2017-05-12 09:30,12,16.4,16.445,16.395,16.43,2919
20170701|2017-05-12 10:00,12,16.43,16.435,16.4,16.43,2287
20170701|2017-05-12 10:30,12,16.43,16.445,16.415,16.43,2253
20170701|2017-05-12 11:00,12,16.435,16.445,16.41,16.415,1211
20170701|2017-05-12 11:30,12,16.415,16.42,16.395,16.395,1255
20170701|2017-05-12 12:00,12,16.4,16.41,16.39,16.4,2068
20170701|2017-05-12 12:30,12,16.405,16.42,16.4,16.41,585
20170701|2017-05-12 13:00,12,16.415,16.425,16.415,16.425,743
20170701|2017-05-12 13:30,12,16.42,16.425,16.415,16.42,341
20170701|2017-05-12 14:00,12,16.42,16.425,16.41,16.42,729
20170701|2017-05-12 14:30,12,16.425,16.44,16.42,16.435,568
20170701|2017-05-12 15:00,12,16.435,16.45,16.425,16.45,317
20170701|2017-05-12 15:30,12,16.445,16.465,16.44,16.46,508
20170701|2017-05-14 17:00,15,16.46,16.495,16.445,16.47,737
20170701|2017-05-14 17:30,15,16.465,16.47,16.455,16.465,126
20170701|2017-05-14 18:00,15,16.46,16.47,16.455,16.465,191
20170701|2017-05-14 18:30,15,16.47,16.49,16.455,16.46,337
20170701|2017-05-14 19:00,15,16.455,16.465,16.41,16.445,1105
20170701|2017-05-14 19:30,15,16.44,16.46,16.435,16.445,420
20170701|2017-05-14 20:00,15,16.445,16.47,16.43,16.47,1303
20170701|2017-05-14 20:30,15,16.465,16.495,16.46,16.49,615
20170701|2017-05-14 21:00,15,16.49,16.505,16.48,16.495,671
20170701|2017-05-14 21:30,15,16.5,16.5,16.48,16.495,435
20170701|2017-05-14 22:00,15,16.495,16.505,16.49,16.505,288
20170701|2017-05-14 22:30,15,16.505,16.54,16.505,16.53,899
20170701|2017-05-14 23:00,15,16.53,16.56,16.53,16.555,777
20170701|2017-05-14 23:30,15,16.56,16.56,16.535,16.54,457
20170701|2017-05-15 00:00,15,16.54,16.54,16.53,16.535,498
20170701|2017-05-15 00:30,15,16.535,16.58,16.53,16.58,1161
20170701|2017-05-15 01:00,15,16.58,16.6,16.555,16.6,2072
20170701|2017-05-15 01:30,15,16.6,16.605,16.57,16.575,1017
20170701|2017-05-15 02:00,15,16.58,16.59,16.57,16.58,666
20170701|2017-05-15 02:30,15,16.575,16.58,16.535,16.57,1303
20170701|2017-05-15 03:00,15,16.57,16.585,16.565,16.565,485
20170701|2017-05-15 03:30,15,16.57,16.57,16.54,16.555,746
20170701|2017-05-15 04:00,15,16.56,16.6,16.56,16.595,1312
20170701|2017-05-15 04:30,15,16.595,16.63,16.59,16.615,1311
20170701|2017-05-15 05:00,15,16.615,16.625,16.59,16.615,809
20170701|2017-05-15 05:30,15,16.615,16.62,16.59,16.61,728
20170701|2017-05-15 06:00,15,16.605,16.63,16.6,16.625,1172
20170701|2017-05-15 06:30,15,16.63,16.74,16.625,16.715,3602
20170701|2017-05-15 07:00,15,16.715,16.795,16.715,16.745,5680
20170701|2017-05-15 07:30,15,16.745,16.795,16.745,16.795,3799
20170701|2017-05-15 08:00,15,16.79,16.815,16.755,16.755,6291
20170701|2017-05-15 08:30,15,16.76,16.76,16.705,16.71,6886
20170701|2017-05-15 09:00,15,16.71,16.74,16.685,16.69,4571
20170701|2017-05-15 09:30,15,16.685,16.71,16.665,16.71,5677
20170701|2017-05-15 10:00,15,16.715,16.73,16.68,16.685,3619
20170701|2017-05-15 10:30,15,16.685,16.71,16.67,16.67,2220
20170701|2017-05-15 11:00,15,16.67,16.68,16.63,16.645,3972
20170701|2017-05-15 11:30,15,16.64,16.65,16.615,16.62,1835
20170701|2017-05-15 12:00,15,16.62,16.63,16.595,16.605,3237
20170701|2017-05-15 12:30,15,16.61,16.63,16.6,16.615,1246
20170701|2017-05-15 13:00,15,16.62,16.66,16.615,16.655,1201
20170701|2017-05-15 13:30,15,16.66,16.665,16.645,16.66,668
20170701|2017-05-15 14:00,15,16.66,16.66,16.635,16.645,735
20170701|2017-05-15 14:30,15,16.645,16.645,16.615,16.62,605
20170701|2017-05-15 15:00,15,16.62,16.625,16.615,16.625,162
20170701|2017-05-15 15:30,15,16.62,16.62,16.6,16.62,296
20170701|2017-05-15 17:00,16,16.63,16.65,16.625,16.65,211
20170701|2017-05-15 17:30,16,16.645,16.665,16.63,16.635,411
20170701|2017-05-15 18:00,16,16.635,16.635,16.61,16.62,525
20170701|2017-05-15 18:30,16,16.62,16.65,16.615,16.65,422
20170701|2017-05-15 19:00,16,16.65,16.665,16.645,16.655,457
20170701|2017-05-15 19:30,16,16.655,16.68,16.65,16.675,515
20170701|2017-05-15 20:00,16,16.675,16.715,16.665,16.695,1259
20170701|2017-05-15 20:30,16,16.7,16.71,16.695,16.705,414
20170701|2017-05-15 21:00,16,16.705,16.715,16.685,16.715,664
20170701|2017-05-15 21:30,16,16.71,16.715,16.695,16.695,554
20170701|2017-05-15 22:00,16,16.695,16.695,16.67,16.68,568
20170701|2017-05-15 22:30,16,16.68,16.745,16.675,16.715,1072
20170701|2017-05-15 23:00,16,16.71,16.73,16.71,16.715,421
20170701|2017-05-15 23:30,16,16.72,16.72,16.71,16.715,255
20170701|2017-05-16 00:00,16,16.71,16.715,16.695,16.695,412
20170701|2017-05-16 00:30,16,16.695,16.715,16.68,16.71,516
20170701|2017-05-16 01:00,16,16.71,16.735,16.71,16.725,847
20170701|2017-05-16 01:30,16,16.72,16.735,16.705,16.72,735
20170701|2017-05-16 02:00,16,16.72,16.725,16.705,16.71,694
20170701|2017-05-16 02:30,16,16.715,16.72,16.705,16.705,470
20170701|2017-05-16 03:00,16,16.71,16.725,16.695,16.72,677
20170701|2017-05-16 03:30,16,16.72,16.72,16.685,16.71,750
20170701|2017-05-16 04:00,16,16.71,16.71,16.68,16.705,542
20170701|2017-05-16 04:30,16,16.7,16.705,16.68,16.705,566
20170701|2017-05-16 05:00,16,16.705,16.705,16.685,16.695,458
20170701|2017-05-16 05:30,16,16.69,16.7,16.68,16.69,525
20170701|2017-05-16 06:00,16,16.69,16.715,16.68,16.71,964
20170701|2017-05-16 06:30,16,16.715,16.735,16.705,16.73,819
20170701|2017-05-16 07:00,16,16.73,16.755,16.725,16.735,1957
20170701|2017-05-16 07:30,16,16.735,16.76,16.73,16.755,2615
20170701|2017-05-16 08:00,16,16.75,16.755,16.7,16.7,2949
20170701|2017-05-16 08:30,16,16.7,16.73,16.695,16.71,5460
20170701|2017-05-16 09:00,16,16.71,16.73,16.68,16.72,5332
20170701|2017-05-16 09:30,16,16.72,16.77,16.715,16.75,9323
20170701|2017-05-16 10:00,16,16.75,16.77,16.74,16.75,5697
20170701|2017-05-16 10:30,16,16.755,16.765,16.725,16.74,3672
20170701|2017-05-16 11:00,16,16.74,16.74,16.72,16.73,1358
20170701|2017-05-16 11:30,16,16.725,16.74,16.725,16.725,1448
20170701|2017-05-16 12:00,16,16.73,16.765,16.725,16.76,2715
20170701|2017-05-16 12:30,16,16.76,16.775,16.755,16.77,1548
20170701|2017-05-16 13:00,16,16.765,16.795,16.765,16.79,1815
20170701|2017-05-16 13:30,16,16.795,16.865,16.785,16.79,3460
20170701|2017-05-16 14:00,16,16.795,16.825,16.78,16.82,614
20170701|2017-05-16 14:30,16,16.82,16.82,16.81,16.815,514
20170701|2017-05-16 15:00,16,16.815,16.835,16.81,16.825,282
20170701|2017-05-16 15:30,16,16.825,16.855,16.82,16.845,601
20170701|2017-05-16 17:00,17,16.85,16.85,16.82,16.845,292
20170701|2017-05-16 17:30,17,16.84,16.86,16.835,16.86,224
20170701|2017-05-16 18:00,17,16.86,16.875,16.85,16.87,481
20170701|2017-05-16 18:30,17,16.875,16.935,16.865,16.93,1643
20170701|2017-05-16 19:00,17,16.925,16.935,16.895,16.905,1084
20170701|2017-05-16 19:30,17,16.905,16.91,16.89,16.89,656
20170701|2017-05-16 20:00,17,16.89,16.89,16.835,16.855,2298
20170701|2017-05-16 20:30,17,16.855,16.87,16.85,16.87,412
20170701|2017-05-16 21:00,17,16.87,16.875,16.86,16.875,334
20170701|2017-05-16 21:30,17,16.87,16.895,16.87,16.885,571
20170701|2017-05-16 22:00,17,16.885,16.9,16.885,16.885,415
20170701|2017-05-16 22:30,17,16.885,16.89,16.875,16.875,310
20170701|2017-05-16 23:00,17,16.875,16.88,16.82,16.865,1331
20170701|2017-05-16 23:30,17,16.865,16.865,16.845,16.86,264
20170701|2017-05-17 00:00,17,16.86,16.865,16.835,16.855,628
20170701|2017-05-17 00:30,17,16.855,16.88,16.85,16.87,747
20170701|2017-05-17 01:00,17,16.87,16.87,16.855,16.87,599
20170701|2017-05-17 01:30,17,16.87,16.88,16.85,16.87,928
20170701|2017-05-17 02:00,17,16.865,16.875,16.84,16.855,907
20170701|2017-05-17 02:30,17,16.86,16.865,16.845,16.845,397
20170701|2017-05-17 03:00,17,16.845,16.855,16.84,16.85,459
20170701|2017-05-17 03:30,17,16.85,16.865,16.845,16.85,566
20170701|2017-05-17 04:00,17,16.85,16.88,16.85,16.875,692
20170701|2017-05-17 04:30,17,16.88,16.89,16.875,16.885,615
20170701|2017-05-17 05:00,17,16.89,16.935,16.89,16.905,1627
20170701|2017-05-17 05:30,17,16.9,16.91,16.885,16.905,784
20170701|2017-05-17 06:00,17,16.91,16.945,16.895,16.91,1601
20170701|2017-05-17 06:30,17,16.91,16.93,16.89,16.92,983
20170701|2017-05-17 07:00,17,16.925,16.955,16.91,16.935,3702
20170701|2017-05-17 07:30,17,16.935,16.975,16.91,16.96,3989
20170701|2017-05-17 08:00,17,16.96,16.985,16.935,16.97,6968
20170701|2017-05-17 08:30,17,16.97,16.99,16.93,16.985,10539
20170701|2017-05-17 09:00,17,16.985,17.035,16.98,16.99,10659
20170701|2017-05-17 09:30,17,16.985,17.025,16.98,17.02,9681
20170701|2017-05-17 10:00,17,17.02,17.03,16.875,16.89,11351
20170701|2017-05-17 10:30,17,16.89,16.905,16.865,16.885,4617
20170701|2017-05-17 11:00,17,16.885,16.925,16.885,16.92,2595
20170701|2017-05-17 11:30,17,16.925,16.945,16.885,16.9,2930
20170701|2017-05-17 12:00,17,16.895,16.925,16.895,16.9,4560
20170701|2017-05-17 12:30,17,16.9,16.95,16.9,16.95,1896
20170701|2017-05-17 13:00,17,16.945,16.96,16.92,16.94,2257
20170701|2017-05-17 13:30,17,16.94,16.945,16.895,16.9,2023
20170701|2017-05-17 14:00,17,16.9,16.9,16.755,16.87,7309
20170701|2017-05-17 14:30,17,16.87,16.895,16.86,16.875,1061
20170701|2017-05-17 15:00,17,16.88,16.88,16.845,16.87,547
20170701|2017-05-17 15:30,17,16.87,16.89,16.87,16.89,239
20170701|2017-05-17 17:00,18,16.89,16.915,16.885,16.915,455
20170701|2017-05-17 17:30,18,16.91,16.945,16.91,16.915,638
20170701|2017-05-17 18:00,18,16.92,16.925,16.9,16.915,384
20170701|2017-05-17 18:30,18,16.92,16.93,16.9,16.92,318
20170701|2017-05-17 19:00,18,16.92,16.92,16.86,16.87,960
20170701|2017-05-17 19:30,18,16.87,16.9,16.855,16.9,627
20170701|2017-05-17 20:00,18,16.9,16.94,16.895,16.905,1078
20170701|2017-05-17 20:30,18,16.905,16.905,16.865,16.87,717
20170701|2017-05-17 21:00,18,16.875,16.88,16.865,16.87,505
20170701|2017-05-17 21:30,18,16.87,16.9,16.87,16.89,467
20170701|2017-05-17 22:00,18,16.895,16.905,16.89,16.9,426
20170701|2017-05-17 22:30,18,16.895,16.915,16.89,16.915,322
20170701|2017-05-17 23:00,18,16.91,16.915,16.82,16.855,1765
20170701|2017-05-17 23:30,18,16.855,16.86,16.835,16.84,380
20170701|2017-05-18 00:00,18,16.845,16.845,16.825,16.84,613
20170701|2017-05-18 00:30,18,16.835,16.84,16.82,16.82,940
20170701|2017-05-18 01:00,18,16.825,16.825,16.72,16.74,3568
20170701|2017-05-18 01:30,18,16.735,16.74,16.705,16.72,1821
20170701|2017-05-18 02:00,18,16.72,16.72,16.605,16.695,4913
20170701|2017-05-18 02:30,18,16.695,16.775,16.665,16.765,3072
20170701|2017-05-18 03:00,18,16.76,16.785,16.74,16.74,1900
20170701|2017-05-18 03:30,18,16.74,16.81,16.74,16.79,1562
20170701|2017-05-18 04:00,18,16.79,16.89,16.79,16.87,3257
20170701|2017-05-18 04:30,18,16.865,16.87,16.765,16.77,2328
20170701|2017-05-18 05:00,18,16.77,16.78,16.72,16.76,2288
20170701|2017-05-18 05:30,18,16.76,16.795,16.755,16.785,1992
20170701|2017-05-18 06:00,18,16.78,16.8,16.715,16.715,1964
20170701|2017-05-18 06:30,18,16.72,16.75,16.705,16.71,1742
20170701|2017-05-18 07:00,18,16.71,16.745,16.66,16.74,4430
20170701|2017-05-18 07:30,18,16.74,16.745,16.665,16.685,4493
20170701|2017-05-18 08:00,18,16.685,16.77,16.675,16.755,3586
20170701|2017-05-18 08:30,18,16.755,16.765,16.685,16.715,5608
20170701|2017-05-18 09:00,18,16.72,16.73,16.43,16.51,13085
20170701|2017-05-18 09:30,18,16.51,16.605,16.505,16.59,5303
20170701|2017-05-18 10:00,18,16.595,16.63,16.56,16.615,3786
20170701|2017-05-18 10:30,18,16.615,16.695,16.6,16.695,2769
20170701|2017-05-18 11:00,18,16.7,16.71,16.615,16.615,3589
20170701|2017-05-18 11:30,18,16.615,16.67,16.61,16.655,1729
20170701|2017-05-18 12:00,18,16.655,16.69,16.61,16.64,3843
20170701|2017-05-18 12:30,18,16.64,16.645,16.565,16.605,2530
20170701|2017-05-18 13:00,18,16.605,16.62,16.555,16.595,2273
20170701|2017-05-18 13:30,18,16.595,16.625,16.57,16.605,971
20170701|2017-05-18 14:00,18,16.61,16.62,16.59,16.62,665
20170701|2017-05-18 14:30,18,16.62,16.635,16.595,16.6,706
20170701|2017-05-18 15:00,18,16.6,16.6,16.58,16.58,243
20170701|2017-05-18 15:30,18,16.58,16.59,16.555,16.565,317
20170701|2017-05-18 17:00,19,16.58,16.6,16.565,16.595,284
20170701|2017-05-18 17:30,19,16.595,16.6,16.57,16.58,120
20170701|2017-05-18 18:00,19,16.575,16.685,16.575,16.64,1110
20170701|2017-05-18 18:30,19,16.64,16.66,16.635,16.65,260
20170701|2017-05-18 19:00,19,16.65,16.66,16.635,16.64,285
20170701|2017-05-18 19:30,19,16.635,16.655,16.635,16.65,393
20170701|2017-05-18 20:00,19,16.65,16.67,16.625,16.645,1263
20170701|2017-05-18 20:30,19,16.64,16.645,16.615,16.635,702
20170701|2017-05-18 21:00,19,16.635,16.64,16.62,16.63,239
20170701|2017-05-18 21:30,19,16.63,16.635,16.625,16.63,299
20170701|2017-05-18 22:00,19,16.63,16.635,16.625,16.63,169
20170701|2017-05-18 22:30,19,16.635,16.64,16.61,16.625,334
20170701|2017-05-18 23:00,19,16.62,16.625,16.6,16.61,284
20170701|2017-05-18 23:30,19,16.61,16.625,16.605,16.62,593
20170701|2017-05-19 00:00,19,16.615,16.625,16.61,16.625,312
20170701|2017-05-19 00:30,19,16.62,16.66,16.62,16.66,711
20170701|2017-05-19 01:00,19,16.66,16.7,16.635,16.7,1559
20170701|2017-05-19 01:30,19,16.7,16.715,16.675,16.675,1443
20170701|2017-05-19 02:00,19,16.68,16.735,16.68,16.725,1109
20170701|2017-05-19 02:30,19,16.725,16.73,16.69,16.695,736
20170701|2017-05-19 03:00,19,16.7,16.73,16.695,16.7,965
20170701|2017-05-19 03:30,19,16.695,16.71,16.67,16.7,1066
20170701|2017-05-19 04:00,19,16.695,16.745,16.695,16.73,1105
20170701|2017-05-19 04:30,19,16.73,16.765,16.715,16.735,1439
20170701|2017-05-19 05:00,19,16.74,16.76,16.725,16.755,843
20170701|2017-05-19 05:30,19,16.76,16.795,16.75,16.765,1425
20170701|2017-05-19 06:00,19,16.77,16.77,16.745,16.77,769
20170701|2017-05-19 06:30,19,16.77,16.845,16.77,16.8,2571
20170701|2017-05-19 07:00,19,16.8,16.835,16.77,16.825,2847
20170701|2017-05-19 07:30,19,16.825,16.84,16.8,16.81,3124
20170701|2017-05-19 08:00,19,16.81,16.87,16.79,16.835,6131
20170701|2017-05-19 08:30,19,16.835,16.85,16.79,16.82,5451
20170701|2017-05-19 09:00,19,16.825,16.835,16.75,16.795,6289
20170701|2017-05-19 09:30,19,16.79,16.825,16.78,16.805,3883
20170701|2017-05-19 10:00,19,16.805,16.83,16.775,16.78,3360
20170701|2017-05-19 10:30,19,16.78,16.795,16.745,16.76,2677
20170701|2017-05-19 11:00,19,16.76,16.78,16.75,16.75,2333
20170701|2017-05-19 11:30,19,16.755,16.76,16.73,16.735,2531
20170701|2017-05-19 12:00,19,16.735,16.815,16.73,16.81,2814
20170701|2017-05-19 12:30,19,16.81,16.825,16.8,16.82,1625
20170701|2017-05-19 13:00,19,16.82,16.845,16.81,16.83,1393
20170701|2017-05-19 13:30,19,16.825,16.85,16.805,16.845,961
20170701|2017-05-19 14:00,19,16.84,16.85,16.825,16.835,1086
20170701|2017-05-19 14:30,19,16.83,16.845,16.825,16.83,647
20170701|2017-05-19 15:00,19,16.835,16.845,16.835,16.835,245
20170701|2017-05-19 15:30,19,16.84,16.875,16.835,16.84,480
20170701|2017-05-21 17:00,22,16.87,16.885,16.84,16.86,543
20170701|2017-05-21 17:30,22,16.855,17.17,16.855,16.985,2954
20170701|2017-05-21 18:00,22,16.985,17.015,16.97,16.985,864
20170701|2017-05-21 18:30,22,16.985,16.99,16.955,16.98,552
20170701|2017-05-21 19:00,22,16.98,16.98,16.865,16.915,1772
20170701|2017-05-21 19:30,22,16.915,16.935,16.9,16.905,737
20170701|2017-05-21 20:00,22,16.905,16.915,16.855,16.875,1200
20170701|2017-05-21 20:30,22,16.88,16.885,16.86,16.88,646
20170701|2017-05-21 21:00,22,16.88,16.88,16.84,16.86,748
20170701|2017-05-21 21:30,22,16.855,16.865,16.845,16.855,334
20170701|2017-05-21 22:00,22,16.855,16.87,16.85,16.855,368
20170701|2017-05-21 22:30,22,16.855,16.87,16.85,16.855,178
20170701|2017-05-21 23:00,22,16.855,16.875,16.85,16.87,177
20170701|2017-05-21 23:30,22,16.87,16.875,16.85,16.855,174
20170701|2017-05-22 00:00,22,16.855,16.895,16.855,16.89,543
20170701|2017-05-22 00:30,22,16.89,16.9,16.87,16.895,596
20170701|2017-05-22 01:00,22,16.895,16.94,16.885,16.92,1228
20170701|2017-05-22 01:30,22,16.915,16.93,16.91,16.92,804
20170701|2017-05-22 02:00,22,16.92,16.965,16.92,16.96,1515
20170701|2017-05-22 02:30,22,16.96,16.985,16.955,16.97,1202
20170701|2017-05-22 03:00,22,16.97,16.975,16.925,16.94,1648
20170701|2017-05-22 03:30,22,16.935,16.94,16.915,16.94,544
20170701|2017-05-22 04:00,22,16.935,16.945,16.92,16.94,940
20170701|2017-05-22 04:30,22,16.945,16.965,16.935,16.955,667
20170701|2017-05-22 05:00,22,16.955,16.965,16.94,16.96,398
20170701|2017-05-22 05:30,22,16.96,16.965,16.945,16.955,395
20170701|2017-05-22 06:00,22,16.955,16.995,16.945,16.985,872
20170701|2017-05-22 06:30,22,16.985,17.02,16.975,17.005,1936
20170701|2017-05-22 07:00,22,17.01,17.11,16.99,17.01,6467
20170701|2017-05-22 07:30,22,17.01,17.065,17.01,17.055,3365
20170701|2017-05-22 08:00,22,17.055,17.055,16.975,17.01,3728
20170701|2017-05-22 08:30,22,17.01,17.145,17,17.095,7317
20170701|2017-05-22 09:00,22,17.095,17.11,17.065,17.065,4748
20170701|2017-05-22 09:30,22,17.065,17.11,17.065,17.095,3185
20170701|2017-05-22 10:00,22,17.095,17.12,17.085,17.11,3401
20170701|2017-05-22 10:30,22,17.115,17.17,17.115,17.16,3543
20170701|2017-05-22 11:00,22,17.16,17.18,17.14,17.155,3644
20170701|2017-05-22 11:30,22,17.15,17.16,17.13,17.16,1374
20170701|2017-05-22 12:00,22,17.16,17.21,17.16,17.18,3706
20170701|2017-05-22 12:30,22,17.18,17.205,17.165,17.17,1624
20170701|2017-05-22 13:00,22,17.17,17.175,17.135,17.14,1160
20170701|2017-05-22 13:30,22,17.14,17.155,17.125,17.15,758
20170701|2017-05-22 14:00,22,17.145,17.15,17.125,17.13,249
20170701|2017-05-22 14:30,22,17.13,17.155,17.13,17.145,577
20170701|2017-05-22 15:00,22,17.14,17.16,17.14,17.155,334
20170701|2017-05-22 15:30,22,17.16,17.16,17.14,17.155,308
20170701|2017-05-22 17:00,23,17.165,17.165,17.135,17.16,261
20170701|2017-05-22 17:30,23,17.155,17.19,17.15,17.18,378
20170701|2017-05-22 18:00,23,17.18,17.19,17.165,17.17,222
20170701|2017-05-22 18:30,23,17.17,17.205,17.17,17.185,346
20170701|2017-05-22 19:00,23,17.19,17.2,17.17,17.185,347
20170701|2017-05-22 19:30,23,17.18,17.195,17.17,17.17,357
20170701|2017-05-22 20:00,23,17.17,17.18,17.155,17.165,832
20170701|2017-05-22 20:30,23,17.165,17.19,17.16,17.17,691
20170701|2017-05-22 21:00,23,17.17,17.18,17.16,17.16,529
20170701|2017-05-22 21:30,23,17.165,17.17,17.145,17.15,620
20170701|2017-05-22 22:00,23,17.155,17.16,17.145,17.155,705
20170701|2017-05-22 22:30,23,17.155,17.165,17.15,17.16,197
20170701|2017-05-22 23:00,23,17.16,17.165,17.155,17.16,92
20170701|2017-05-22 23:30,23,17.155,17.165,17.155,17.165,119
20170701|2017-05-23 00:00,23,17.16,17.18,17.16,17.18,446
20170701|2017-05-23 00:30,23,17.175,17.18,17.16,17.165,722
20170701|2017-05-23 01:00,23,17.165,17.175,17.13,17.145,1085
20170701|2017-05-23 01:30,23,17.15,17.15,17.12,17.145,1271
20170701|2017-05-23 02:00,23,17.14,17.145,17.105,17.125,1277
20170701|2017-05-23 02:30,23,17.13,17.135,17.08,17.085,1490
20170701|2017-05-23 03:00,23,17.085,17.09,17.035,17.09,1796
20170701|2017-05-23 03:30,23,17.085,17.12,17.085,17.105,848
20170701|2017-05-23 04:00,23,17.105,17.15,17.1,17.14,1332
20170701|2017-05-23 04:30,23,17.14,17.175,17.135,17.145,1063
20170701|2017-05-23 05:00,23,17.145,17.155,17.135,17.15,368
20170701|2017-05-23 05:30,23,17.155,17.155,17.115,17.14,861
20170701|2017-05-23 06:00,23,17.14,17.14,17.105,17.11,831
20170701|2017-05-23 06:30,23,17.11,17.14,17.1,17.125,1154
20170701|2017-05-23 07:00,23,17.13,17.25,17.125,17.225,4727
20170701|2017-05-23 07:30,23,17.225,17.27,17.21,17.24,4658
20170701|2017-05-23 08:00,23,17.24,17.29,17.23,17.275,4248
20170701|2017-05-23 08:30,23,17.27,17.305,17.24,17.265,5929
20170701|2017-05-23 09:00,23,17.27,17.28,17.16,17.23,7046
20170701|2017-05-23 09:30,23,17.235,17.255,17.21,17.24,3104
20170701|2017-05-23 10:00,23,17.24,17.25,17.19,17.235,3775
20170701|2017-05-23 10:30,23,17.235,17.25,17.1,17.105,7302
20170701|2017-05-23 11:00,23,17.105,17.15,17.075,17.105,5213
20170701|2017-05-23 11:30,23,17.105,17.11,17.04,17.07,5070
20170701|2017-05-23 12:00,23,17.07,17.155,17.07,17.135,4594
20170701|2017-05-23 12:30,23,17.135,17.165,17.13,17.135,1415
20170701|2017-05-23 13:00,23,17.135,17.15,17.125,17.135,686
20170701|2017-05-23 13:30,23,17.135,17.135,17.065,17.08,2017
20170701|2017-05-23 14:00,23,17.085,17.085,17.03,17.045,1806
20170701|2017-05-23 14:30,23,17.045,17.08,17.04,17.075,737
20170701|2017-05-23 15:00,23,17.07,17.075,17.06,17.06,247
20170701|2017-05-23 15:30,23,17.06,17.07,17.055,17.06,217
20170701|2017-05-23 17:00,24,17.05,17.085,17.045,17.085,353
20170701|2017-05-23 17:30,24,17.085,17.09,17.075,17.08,238
20170701|2017-05-23 18:00,24,17.075,17.085,17.07,17.07,143
20170701|2017-05-23 18:30,24,17.07,17.07,17.04,17.06,495
20170701|2017-05-23 19:00,24,17.06,17.11,17.06,17.105,671
20170701|2017-05-23 19:30,24,17.1,17.11,17.08,17.09,389
20170701|2017-05-23 20:00,24,17.095,17.095,17.04,17.05,1039
20170701|2017-05-23 20:30,24,17.05,17.055,17.015,17.015,1007
20170701|2017-05-23 21:00,24,17.015,17.03,17.005,17.015,669
20170701|2017-05-23 21:30,24,17.015,17.015,16.97,16.995,1438
20170701|2017-05-23 22:00,24,16.995,16.995,16.97,16.975,514
20170701|2017-05-23 22:30,24,16.975,16.985,16.97,16.98,278
20170701|2017-05-23 23:00,24,16.975,16.995,16.945,16.955,696
20170701|2017-05-23 23:30,24,16.95,16.965,16.915,16.965,1293
20170701|2017-05-24 00:00,24,16.965,16.98,16.955,16.97,437
20170701|2017-05-24 00:30,24,16.97,16.975,16.895,16.9,1843
20170701|2017-05-24 01:00,24,16.905,16.925,16.9,16.92,977
20170701|2017-05-24 01:30,24,16.925,16.96,16.92,16.955,1233
20170701|2017-05-24 02:00,24,16.96,16.99,16.945,16.955,1392
20170701|2017-05-24 02:30,24,16.955,17.005,16.955,16.99,889
20170701|2017-05-24 03:00,24,16.995,17.035,16.985,17.02,1661
20170701|2017-05-24 03:30,24,17.02,17.04,16.995,16.995,1254
20170701|2017-05-24 04:00,24,16.995,17.035,16.995,17.025,720
20170701|2017-05-24 04:30,24,17.025,17.03,17.005,17.02,481
20170701|2017-05-24 05:00,24,17.015,17.04,17.015,17.03,449
20170701|2017-05-24 05:30,24,17.035,17.06,17.03,17.055,1265
20170701|2017-05-24 06:00,24,17.055,17.055,17.01,17.03,1213
20170701|2017-05-24 06:30,24,17.025,17.09,17.025,17.08,2168
20170701|2017-05-24 07:00,24,17.08,17.095,17.04,17.09,2113
20170701|2017-05-24 07:30,24,17.095,17.125,17.06,17.08,4077
20170701|2017-05-24 08:00,24,17.08,17.085,17.03,17.035,3157
20170701|2017-05-24 08:30,24,17.03,17.065,17.015,17.06,3151
20170701|2017-05-24 09:00,24,17.06,17.125,17.055,17.1,4763
20170701|2017-05-24 09:30,24,17.1,17.1,17.06,17.06,3217
20170701|2017-05-24 10:00,24,17.06,17.1,17.055,17.095,2698
20170701|2017-05-24 10:30,24,17.095,17.1,17.03,17.07,2613
20170701|2017-05-24 11:00,24,17.075,17.095,17.06,17.09,1546
20170701|2017-05-24 11:30,24,17.09,17.105,17.085,17.1,1803
20170701|2017-05-24 12:00,24,17.1,17.145,17.1,17.115,3257
20170701|2017-05-24 12:30,24,17.11,17.125,17.1,17.105,1024
20170701|2017-05-24 13:00,24,17.105,17.2,17.065,17.14,10238
20170701|2017-05-24 13:30,24,17.14,17.17,17.1,17.16,2698
20170701|2017-05-24 14:00,24,17.155,17.195,17.15,17.16,1969
20170701|2017-05-24 14:30,24,17.16,17.2,17.15,17.19,885
20170701|2017-05-24 15:00,24,17.19,17.23,17.18,17.19,861
20170701|2017-05-24 15:30,24,17.195,17.225,17.185,17.225,274
20170701|2017-05-24 17:00,25,17.215,17.22,17.195,17.2,424
20170701|2017-05-24 17:30,25,17.2,17.205,17.17,17.18,347
20170701|2017-05-24 18:00,25,17.17,17.185,17.155,17.175,360
20170701|2017-05-24 18:30,25,17.175,17.185,17.175,17.175,183
20170701|2017-05-24 19:00,25,17.175,17.18,17.155,17.165,279
20170701|2017-05-24 19:30,25,17.165,17.17,17.155,17.16,355
20170701|2017-05-24 20:00,25,17.165,17.21,17.16,17.175,1230
20170701|2017-05-24 20:30,25,17.175,17.19,17.165,17.185,734
20170701|2017-05-24 21:00,25,17.185,17.2,17.175,17.18,556
20170701|2017-05-24 21:30,25,17.185,17.19,17.175,17.185,427
20170701|2017-05-24 22:00,25,17.19,17.2,17.19,17.2,404
20170701|2017-05-24 22:30,25,17.195,17.21,17.19,17.19,190
20170701|2017-05-24 23:00,25,17.195,17.2,17.19,17.195,135
20170701|2017-05-24 23:30,25,17.195,17.225,17.195,17.215,491
20170701|2017-05-25 00:00,25,17.21,17.225,17.205,17.225,327
20170701|2017-05-25 00:30,25,17.22,17.26,17.205,17.25,1253
20170701|2017-05-25 01:00,25,17.255,17.255,17.22,17.225,1138
20170701|2017-05-25 01:30,25,17.225,17.235,17.215,17.215,579
20170701|2017-05-25 02:00,25,17.215,17.22,17.195,17.215,919
20170701|2017-05-25 02:30,25,17.215,17.22,17.175,17.195,1278
20170701|2017-05-25 03:00,25,17.195,17.21,17.185,17.19,694
20170701|2017-05-25 03:30,25,17.195,17.195,17.14,17.16,1705
20170701|2017-05-25 04:00,25,17.16,17.18,17.15,17.155,599
20170701|2017-05-25 04:30,25,17.16,17.17,17.14,17.17,1018
20170701|2017-05-25 05:00,25,17.17,17.175,17.155,17.155,526
20170701|2017-05-25 05:30,25,17.155,17.16,17.14,17.16,712
20170701|2017-05-25 06:00,25,17.155,17.17,17.155,17.165,625
20170701|2017-05-25 06:30,25,17.165,17.205,17.165,17.195,962
20170701|2017-05-25 07:00,25,17.195,17.22,17.18,17.18,1687
20170701|2017-05-25 07:30,25,17.19,17.205,17.165,17.175,2678
20170701|2017-05-25 08:00,25,17.175,17.22,17.175,17.21,2443
20170701|2017-05-25 08:30,25,17.21,17.24,17.21,17.215,3710
20170701|2017-05-25 09:00,25,17.215,17.23,17.205,17.205,2716
20170701|2017-05-25 09:30,25,17.205,17.205,17.15,17.18,4360
20170701|2017-05-25 10:00,25,17.18,17.21,17.175,17.2,2250
20170701|2017-05-25 10:30,25,17.2,17.215,17.17,17.185,2314
20170701|2017-05-25 11:00,25,17.18,17.195,17.17,17.185,2132
20170701|2017-05-25 11:30,25,17.18,17.195,17.165,17.185,1339
20170701|2017-05-25 12:00,25,17.19,17.2,17.175,17.195,2348
20170701|2017-05-25 12:30,25,17.19,17.19,17.155,17.155,1160
20170701|2017-05-25 13:00,25,17.155,17.175,17.155,17.155,826
20170701|2017-05-25 13:30,25,17.155,17.165,17.125,17.145,1067
20170701|2017-05-25 14:00,25,17.14,17.16,17.135,17.155,639
20170701|2017-05-25 14:30,25,17.16,17.16,17.135,17.145,552
20170701|2017-05-25 15:00,25,17.15,17.155,17.14,17.15,221
20170701|2017-05-25 15:30,25,17.145,17.155,17.135,17.145,279
20170701|2017-05-25 17:00,26,17.145,17.15,17.135,17.14,205
20170701|2017-05-25 17:30,26,17.14,17.145,17.105,17.13,385
20170701|2017-05-25 18:00,26,17.13,17.14,17.115,17.125,222
20170701|2017-05-25 18:30,26,17.125,17.155,17.085,17.14,836
20170701|2017-05-25 19:00,26,17.14,17.145,17.125,17.13,359
20170701|2017-05-25 19:30,26,17.13,17.135,17.12,17.135,149
20170701|2017-05-25 20:00,26,17.14,17.155,17.125,17.15,450
20170701|2017-05-25 20:30,26,17.15,17.185,17.145,17.155,987
20170701|2017-05-25 21:00,26,17.155,17.17,17.14,17.155,988
20170701|2017-05-25 21:30,26,17.16,17.185,17.155,17.175,371
20170701|2017-05-25 22:00,26,17.175,17.175,17.155,17.16,207
20170701|2017-05-25 22:30,26,17.165,17.165,17.15,17.16,149
20170701|2017-05-25 23:00,26,17.16,17.175,17.155,17.17,193
20170701|2017-05-25 23:30,26,17.17,17.205,17.145,17.19,2168
20170701|2017-05-26 00:00,26,17.19,17.195,17.175,17.175,299
20170701|2017-05-26 00:30,26,17.17,17.19,17.165,17.185,439
20170701|2017-05-26 01:00,26,17.18,17.2,17.175,17.195,616
20170701|2017-05-26 01:30,26,17.195,17.225,17.185,17.215,1360
20170701|2017-05-26 02:00,26,17.22,17.275,17.22,17.24,2778
20170701|2017-05-26 02:30,26,17.235,17.245,17.22,17.235,532
20170701|2017-05-26 03:00,26,17.235,17.28,17.23,17.26,1427
20170701|2017-05-26 03:30,26,17.255,17.27,17.245,17.25,574
20170701|2017-05-26 04:00,26,17.255,17.295,17.245,17.26,1550
20170701|2017-05-26 04:30,26,17.265,17.295,17.255,17.285,837
20170701|2017-05-26 05:00,26,17.285,17.305,17.28,17.28,1228
20170701|2017-05-26 05:30,26,17.28,17.32,17.275,17.305,950
20170701|2017-05-26 06:00,26,17.305,17.31,17.275,17.3,1738
20170701|2017-05-26 06:30,26,17.3,17.31,17.265,17.265,1200
20170701|2017-05-26 07:00,26,17.265,17.28,17.235,17.25,2403
20170701|2017-05-26 07:30,26,17.255,17.285,17.215,17.255,3462
20170701|2017-05-26 08:00,26,17.26,17.36,17.24,17.31,5404
20170701|2017-05-26 08:30,26,17.315,17.36,17.3,17.34,3553
20170701|2017-05-26 09:00,26,17.34,17.38,17.34,17.355,3684
20170701|2017-05-26 09:30,26,17.355,17.36,17.3,17.33,3208
20170701|2017-05-26 10:00,26,17.33,17.375,17.325,17.35,3113
20170701|2017-05-26 10:30,26,17.35,17.35,17.3,17.305,1548
20170701|2017-05-26 11:00,26,17.305,17.33,17.235,17.255,2533
20170701|2017-05-26 11:30,26,17.255,17.31,17.255,17.3,1940
20170701|2017-05-26 12:00,26,17.305,17.34,17.275,17.335,2834
20170701|2017-05-26 12:30,26,17.33,17.34,17.295,17.32,928
20170701|2017-05-26 13:00,26,17.325,17.345,17.315,17.345,945
20170701|2017-05-26 13:30,26,17.34,17.365,17.34,17.355,642
20170701|2017-05-26 14:00,26,17.355,17.36,17.335,17.345,514
20170701|2017-05-26 14:30,26,17.35,17.35,17.32,17.325,363
20170701|2017-05-26 15:00,26,17.32,17.34,17.32,17.335,424
20170701|2017-05-26 15:30,26,17.335,17.35,17.325,17.34,357
20170701|2017-05-28 17:00,30,17.34,17.375,17.33,17.365,280
20170701|2017-05-28 17:30,30,17.365,17.37,17.35,17.37,118
20170701|2017-05-28 18:00,30,17.365,17.375,17.36,17.375,136
20170701|2017-05-28 18:30,30,17.38,17.38,17.36,17.38,200
20170701|2017-05-28 19:00,30,17.38,17.385,17.365,17.365,164
20170701|2017-05-28 19:30,30,17.36,17.36,17.33,17.355,284
20170701|2017-05-28 20:00,30,17.355,17.36,17.345,17.35,79
20170701|2017-05-28 20:30,30,17.35,17.355,17.345,17.355,58
20170701|2017-05-28 21:00,30,17.355,17.37,17.35,17.365,106
20170701|2017-05-28 21:30,30,17.365,17.365,17.34,17.345,166
20170701|2017-05-28 22:00,30,17.345,17.35,17.34,17.345,28
20170701|2017-05-28 22:30,30,17.345,17.345,17.33,17.335,237
20170701|2017-05-28 23:00,30,17.335,17.34,17.325,17.33,107
20170701|2017-05-28 23:30,30,17.33,17.335,17.325,17.325,178
20170701|2017-05-29 00:00,30,17.33,17.33,17.325,17.325,85
20170701|2017-05-29 00:30,30,17.325,17.325,17.315,17.32,91
20170701|2017-05-29 01:00,30,17.32,17.345,17.32,17.335,284
20170701|2017-05-29 01:30,30,17.335,17.35,17.335,17.335,187
20170701|2017-05-29 02:00,30,17.335,17.335,17.32,17.32,158
20170701|2017-05-29 02:30,30,17.32,17.345,17.32,17.34,247
20170701|2017-05-29 03:00,30,17.345,17.35,17.335,17.345,242
20170701|2017-05-29 03:30,30,17.345,17.37,17.345,17.365,374
20170701|2017-05-29 04:00,30,17.37,17.37,17.355,17.365,263
20170701|2017-05-29 04:30,30,17.36,17.38,17.36,17.37,226
20170701|2017-05-29 05:00,30,17.37,17.385,17.365,17.37,244
20170701|2017-05-29 05:30,30,17.365,17.37,17.355,17.365,157
20170701|2017-05-29 06:00,30,17.365,17.365,17.355,17.36,161
20170701|2017-05-29 06:30,30,17.36,17.37,17.36,17.36,132
20170701|2017-05-29 07:00,30,17.36,17.38,17.355,17.365,336
20170701|2017-05-29 07:30,30,17.365,17.375,17.36,17.37,289
20170701|2017-05-29 08:00,30,17.37,17.405,17.365,17.395,873
20170701|2017-05-29 08:30,30,17.4,17.405,17.365,17.375,1201
20170701|2017-05-29 09:00,30,17.38,17.425,17.375,17.42,855
20170701|2017-05-29 09:30,30,17.425,17.44,17.42,17.435,747
20170701|2017-05-29 10:00,30,17.435,17.44,17.42,17.43,421
20170701|2017-05-29 10:30,30,17.43,17.44,17.425,17.43,347
20170701|2017-05-29 11:00,30,17.43,17.435,17.4,17.4,356
20170701|2017-05-29 11:30,30,17.405,17.405,17.39,17.4,255
20170701|2017-05-29 17:00,30,17.4,17.43,17.385,17.4,312
20170701|2017-05-29 17:30,30,17.4,17.4,17.385,17.395,184
20170701|2017-05-29 18:00,30,17.39,17.39,17.38,17.38,133
20170701|2017-05-29 18:30,30,17.38,17.395,17.375,17.385,344
20170701|2017-05-29 19:00,30,17.38,17.39,17.375,17.38,239
20170701|2017-05-29 19:30,30,17.38,17.41,17.38,17.405,377
20170701|2017-05-29 20:00,30,17.4,17.44,17.4,17.425,719
20170701|2017-05-29 20:30,30,17.425,17.44,17.425,17.435,525
20170701|2017-05-29 21:00,30,17.435,17.435,17.42,17.425,294
20170701|2017-05-29 21:30,30,17.42,17.44,17.415,17.44,295
20170701|2017-05-29 22:00,30,17.44,17.44,17.41,17.425,235
20170701|2017-05-29 22:30,30,17.42,17.43,17.41,17.425,307
20170701|2017-05-29 23:00,30,17.425,17.435,17.42,17.435,203
20170701|2017-05-29 23:30,30,17.44,17.44,17.425,17.43,177
20170701|2017-05-30 00:00,30,17.435,17.44,17.43,17.43,133
20170701|2017-05-30 00:30,30,17.435,17.445,17.425,17.435,401
20170701|2017-05-30 01:00,30,17.435,17.46,17.43,17.46,593
20170701|2017-05-30 01:30,30,17.46,17.465,17.44,17.445,627
20170701|2017-05-30 02:00,30,17.44,17.455,17.39,17.41,1285
20170701|2017-05-30 02:30,30,17.41,17.41,17.33,17.34,2237
20170701|2017-05-30 03:00,30,17.34,17.365,17.32,17.36,1121
20170701|2017-05-30 03:30,30,17.36,17.37,17.34,17.345,624
20170701|2017-05-30 04:00,30,17.345,17.37,17.345,17.35,565
20170701|2017-05-30 04:30,30,17.345,17.345,17.255,17.3,2182
20170701|2017-05-30 05:00,30,17.3,17.32,17.295,17.31,555
20170701|2017-05-30 05:30,30,17.305,17.31,17.285,17.295,533
20170701|2017-05-30 06:00,30,17.29,17.31,17.245,17.255,1192
20170701|2017-05-30 06:30,30,17.255,17.315,17.25,17.29,1098
20170701|2017-05-30 07:00,30,17.29,17.315,17.205,17.245,3669
20170701|2017-05-30 07:30,30,17.24,17.31,17.215,17.245,3944
20170701|2017-05-30 08:00,30,17.25,17.32,17.24,17.31,2601
20170701|2017-05-30 08:30,30,17.31,17.375,17.31,17.35,4539
20170701|2017-05-30 09:00,30,17.355,17.45,17.33,17.4,7701
20170701|2017-05-30 09:30,30,17.4,17.42,17.315,17.345,4007
20170701|2017-05-30 10:00,30,17.345,17.38,17.335,17.38,2413
20170701|2017-05-30 10:30,30,17.375,17.4,17.355,17.39,1922
20170701|2017-05-30 11:00,30,17.39,17.39,17.355,17.37,1410
20170701|2017-05-30 11:30,30,17.37,17.4,17.37,17.385,1649
20170701|2017-05-30 12:00,30,17.385,17.44,17.385,17.41,3112
20170701|2017-05-30 12:30,30,17.41,17.415,17.39,17.39,745
20170701|2017-05-30 13:00,30,17.395,17.395,17.365,17.395,895
20170701|2017-05-30 13:30,30,17.395,17.405,17.39,17.405,456
20170701|2017-05-30 14:00,30,17.405,17.415,17.385,17.4,536
20170701|2017-05-30 14:30,30,17.4,17.41,17.38,17.41,396
20170701|2017-05-30 15:00,30,17.41,17.41,17.385,17.395,345
20170701|2017-05-30 15:30,30,17.395,17.405,17.385,17.39,221
20170701|2017-05-30 17:00,31,17.385,17.385,17.36,17.375,255
20170701|2017-05-30 17:30,31,17.375,17.375,17.35,17.35,146
20170701|2017-05-30 18:00,31,17.355,17.36,17.34,17.35,260
20170701|2017-05-30 18:30,31,17.345,17.35,17.335,17.35,183
20170701|2017-05-30 19:00,31,17.345,17.365,17.34,17.345,294
20170701|2017-05-30 19:30,31,17.345,17.36,17.325,17.33,468
20170701|2017-05-30 20:00,31,17.33,17.335,17.27,17.28,2072
20170701|2017-05-30 20:30,31,17.275,17.305,17.275,17.29,502
20170701|2017-05-30 21:00,31,17.29,17.295,17.24,17.25,1094
20170701|2017-05-30 21:30,31,17.25,17.26,17.225,17.245,1439
20170701|2017-05-30 22:00,31,17.25,17.265,17.235,17.25,410
20170701|2017-05-30 22:30,31,17.245,17.26,17.245,17.255,303
20170701|2017-05-30 23:00,31,17.255,17.26,17.25,17.26,195
20170701|2017-05-30 23:30,31,17.26,17.27,17.245,17.25,514
20170701|2017-05-31 00:00,31,17.25,17.275,17.245,17.275,319
20170701|2017-05-31 00:30,31,17.275,17.28,17.26,17.27,624
20170701|2017-05-31 01:00,31,17.27,17.305,17.265,17.3,1269
20170701|2017-05-31 01:30,31,17.3,17.31,17.26,17.27,1062
20170701|2017-05-31 02:00,31,17.275,17.32,17.27,17.315,978
20170701|2017-05-31 02:30,31,17.31,17.31,17.29,17.3,624
20170701|2017-05-31 03:00,31,17.3,17.31,17.28,17.31,684
20170701|2017-05-31 03:30,31,17.31,17.325,17.26,17.285,1594
20170701|2017-05-31 04:00,31,17.285,17.3,17.275,17.3,501
20170701|2017-05-31 04:30,31,17.3,17.325,17.295,17.32,485
20170701|2017-05-31 05:00,31,17.32,17.325,17.3,17.325,603
20170701|2017-05-31 05:30,31,17.325,17.33,17.305,17.31,637
20170701|2017-05-31 06:00,31,17.31,17.325,17.295,17.3,973
20170701|2017-05-31 06:30,31,17.3,17.34,17.295,17.335,1089
20170701|2017-05-31 07:00,31,17.33,17.4,17.33,17.365,3244
20170701|2017-05-31 07:30,31,17.365,17.375,17.34,17.34,2558
20170701|2017-05-31 08:00,31,17.34,17.35,17.25,17.26,4017
20170701|2017-05-31 08:30,31,17.26,17.31,17.255,17.285,3401
20170701|2017-05-31 09:00,31,17.29,17.35,17.29,17.315,4554
20170701|2017-05-31 09:30,31,17.315,17.36,17.295,17.355,3076
20170701|2017-05-31 10:00,31,17.355,17.385,17.335,17.355,3752
20170701|2017-05-31 10:30,31,17.35,17.36,17.32,17.355,1915
20170701|2017-05-31 11:00,31,17.355,17.36,17.32,17.345,2074
20170701|2017-05-31 11:30,31,17.345,17.375,17.345,17.365,2346
20170701|2017-05-31 12:00,31,17.37,17.42,17.355,17.385,8088
20170701|2017-05-31 12:30,31,17.385,17.39,17.285,17.3,3356
20170701|2017-05-31 13:00,31,17.3,17.31,17.265,17.3,1849
20170701|2017-05-31 13:30,31,17.305,17.34,17.3,17.34,851
20170701|2017-05-31 14:00,31,17.335,17.34,17.315,17.32,711
20170701|2017-05-31 14:30,31,17.32,17.325,17.305,17.31,686
20170701|2017-05-31 15:00,31,17.31,17.315,17.295,17.31,245
20170701|2017-05-31 15:30,31,17.315,17.33,17.31,17.315,188
20170701|2017-05-31 17:00,1,17.315,17.315,17.3,17.315,116
20170701|2017-05-31 17:30,1,17.31,17.325,17.31,17.32,169
20170701|2017-05-31 18:00,1,17.325,17.325,17.315,17.315,38
20170701|2017-05-31 18:30,1,17.32,17.36,17.32,17.335,558
20170701|2017-05-31 19:00,1,17.335,17.335,17.315,17.32,185
20170701|2017-05-31 19:30,1,17.32,17.37,17.315,17.315,548
20170701|2017-05-31 20:00,1,17.315,17.32,17.29,17.305,638
20170701|2017-05-31 20:30,1,17.31,17.36,17.31,17.325,741
20170701|2017-05-31 21:00,1,17.33,17.37,17.33,17.34,880
20170701|2017-05-31 21:30,1,17.345,17.345,17.33,17.335,232
20170701|2017-05-31 22:00,1,17.34,17.34,17.315,17.32,299
20170701|2017-05-31 22:30,1,17.325,17.335,17.32,17.32,108
20170701|2017-05-31 23:00,1,17.315,17.335,17.315,17.325,110
20170701|2017-05-31 23:30,1,17.33,17.33,17.32,17.32,151
20170701|2017-06-01 00:00,1,17.32,17.32,17.275,17.29,900
20170701|2017-06-01 00:30,1,17.29,17.3,17.26,17.265,840
20170701|2017-06-01 01:00,1,17.265,17.27,17.24,17.245,1505
20170701|2017-06-01 01:30,1,17.245,17.285,17.24,17.27,1075
20170701|2017-06-01 02:00,1,17.265,17.295,17.26,17.295,756
20170701|2017-06-01 02:30,1,17.295,17.3,17.265,17.27,513
20170701|2017-06-01 03:00,1,17.27,17.28,17.25,17.265,635
20170701|2017-06-01 03:30,1,17.265,17.29,17.265,17.28,381
20170701|2017-06-01 04:00,1,17.28,17.295,17.255,17.265,513
20170701|2017-06-01 04:30,1,17.26,17.26,17.115,17.145,4596
20170701|2017-06-01 05:00,1,17.145,17.145,17.03,17.135,3550
20170701|2017-06-01 05:30,1,17.135,17.16,17.105,17.12,1322
20170701|2017-06-01 06:00,1,17.12,17.125,17.08,17.11,1233
20170701|2017-06-01 06:30,1,17.11,17.13,17.105,17.115,808
20170701|2017-06-01 07:00,1,17.115,17.155,17.02,17.045,5205
20170701|2017-06-01 07:30,1,17.045,17.115,17.045,17.095,3774
20170701|2017-06-01 08:00,1,17.095,17.095,16.985,17.06,5656
20170701|2017-06-01 08:30,1,17.06,17.135,17.035,17.12,5481
20170701|2017-06-01 09:00,1,17.125,17.175,17.115,17.155,5981
20170701|2017-06-01 09:30,1,17.155,17.215,17.15,17.195,3912
20170701|2017-06-01 10:00,1,17.195,17.255,17.165,17.225,5048
20170701|2017-06-01 10:30,1,17.225,17.235,17.17,17.2,2940
20170701|2017-06-01 11:00,1,17.195,17.22,17.175,17.185,1442
20170701|2017-06-01 11:30,1,17.19,17.215,17.175,17.215,1700
20170701|2017-06-01 12:00,1,17.215,17.29,17.21,17.275,5277
20170701|2017-06-01 12:30,1,17.28,17.28,17.24,17.255,1141
20170701|2017-06-01 13:00,1,17.255,17.28,17.25,17.28,1596
20170701|2017-06-01 13:30,1,17.285,17.29,17.255,17.275,750
20170701|2017-06-01 14:00,1,17.27,17.32,17.27,17.315,1452
20170701|2017-06-01 14:30,1,17.315,17.315,17.29,17.3,544
20170701|2017-06-01 15:00,1,17.295,17.3,17.28,17.28,244
20170701|2017-06-01 15:30,1,17.285,17.285,17.25,17.28,744
20170701|2017-06-01 17:00,2,17.27,17.275,17.25,17.255,291
20170701|2017-06-01 17:30,2,17.255,17.265,17.235,17.26,284
20170701|2017-06-01 18:00,2,17.26,17.26,17.185,17.205,1019
20170701|2017-06-01 18:30,2,17.205,17.22,17.2,17.21,253
20170701|2017-06-01 19:00,2,17.205,17.215,17.185,17.185,596
20170701|2017-06-01 19:30,2,17.19,17.21,17.185,17.21,382
20170701|2017-06-01 20:00,2,17.205,17.215,17.185,17.185,705
20170701|2017-06-01 20:30,2,17.185,17.21,17.18,17.185,465
20170701|2017-06-01 21:00,2,17.19,17.2,17.18,17.19,419
20170701|2017-06-01 21:30,2,17.19,17.195,17.15,17.16,1219
20170701|2017-06-01 22:00,2,17.155,17.18,17.135,17.175,976
20170701|2017-06-01 22:30,2,17.175,17.185,17.165,17.18,235
20170701|2017-06-01 23:00,2,17.18,17.185,17.175,17.18,94
20170701|2017-06-01 23:30,2,17.175,17.185,17.175,17.18,128
20170701|2017-06-02 00:00,2,17.175,17.185,17.165,17.17,155
20170701|2017-06-02 00:30,2,17.165,17.17,17.15,17.165,461
20170701|2017-06-02 01:00,2,17.165,17.185,17.16,17.18,625
20170701|2017-06-02 01:30,2,17.18,17.19,17.17,17.185,498
20170701|2017-06-02 02:00,2,17.185,17.205,17.18,17.195,869
20170701|2017-06-02 02:30,2,17.2,17.23,17.195,17.22,861
20170701|2017-06-02 03:00,2,17.215,17.215,17.16,17.185,1291
20170701|2017-06-02 03:30,2,17.185,17.195,17.135,17.14,1180
20170701|2017-06-02 04:00,2,17.145,17.155,17.115,17.14,1351
20170701|2017-06-02 04:30,2,17.145,17.19,17.14,17.19,899
20170701|2017-06-02 05:00,2,17.195,17.21,17.16,17.175,696
20170701|2017-06-02 05:30,2,17.175,17.18,17.165,17.175,231
20170701|2017-06-02 06:00,2,17.175,17.2,17.16,17.19,870
20170701|2017-06-02 06:30,2,17.185,17.215,17.175,17.21,699
20170701|2017-06-02 07:00,2,17.21,17.215,17.165,17.185,2098
20170701|2017-06-02 07:30,2,17.19,17.43,17.18,17.345,19334
20170701|2017-06-02 08:00,2,17.345,17.405,17.34,17.38,7793
20170701|2017-06-02 08:30,2,17.38,17.415,17.36,17.395,5149
20170701|2017-06-02 09:00,2,17.395,17.415,17.375,17.395,3862
20170701|2017-06-02 09:30,2,17.395,17.48,17.39,17.46,7046
20170701|2017-06-02 10:00,2,17.465,17.58,17.44,17.55,9639
20170701|2017-06-02 10:30,2,17.55,17.56,17.49,17.515,4689
20170701|2017-06-02 11:00,2,17.52,17.525,17.46,17.495,3814
20170701|2017-06-02 11:30,2,17.5,17.53,17.48,17.495,3702
20170701|2017-06-02 12:00,2,17.5,17.54,17.495,17.515,5951
20170701|2017-06-02 12:30,2,17.51,17.515,17.49,17.51,957
20170701|2017-06-02 13:00,2,17.505,17.52,17.5,17.515,640
20170701|2017-06-02 13:30,2,17.51,17.52,17.5,17.515,755
20170701|2017-06-02 14:00,2,17.515,17.54,17.51,17.54,722
20170701|2017-06-02 14:30,2,17.54,17.545,17.515,17.52,785
20170701|2017-06-02 15:00,2,17.525,17.525,17.505,17.515,460
20170701|2017-06-02 15:30,2,17.515,17.55,17.505,17.545,684
20170701|2017-06-04 18:00,5,17.58,17.585,17.56,17.565,109
20170701|2017-06-04 18:30,5,17.57,17.575,17.56,17.565,199
20170701|2017-06-04 19:00,5,17.56,17.58,17.555,17.57,270
20170701|2017-06-04 19:30,5,17.565,17.57,17.545,17.545,286
20170701|2017-06-04 20:00,5,17.545,17.575,17.53,17.565,1231
20170701|2017-06-04 20:30,5,17.56,17.565,17.525,17.53,459
20170701|2017-06-04 21:00,5,17.53,17.54,17.51,17.525,830
20170701|2017-06-04 21:30,5,17.52,17.55,17.505,17.54,692
20170701|2017-06-04 22:00,5,17.54,17.545,17.53,17.54,353
20170701|2017-06-04 22:30,5,17.54,17.56,17.535,17.55,236
20170701|2017-06-04 23:00,5,17.545,17.565,17.545,17.565,196
20170701|2017-06-04 23:30,5,17.56,17.565,17.55,17.55,205
20170701|2017-06-05 00:00,5,17.545,17.55,17.535,17.54,138
20170701|2017-06-05 00:30,5,17.54,17.55,17.52,17.53,410
20170701|2017-06-05 01:00,5,17.53,17.54,17.525,17.535,381
20170701|2017-06-05 01:30,5,17.535,17.54,17.515,17.525,576
20170701|2017-06-05 02:00,5,17.53,17.55,17.52,17.535,898
20170701|2017-06-05 02:30,5,17.535,17.54,17.525,17.53,356
20170701|2017-06-05 03:00,5,17.53,17.55,17.525,17.545,410
20170701|2017-06-05 03:30,5,17.54,17.565,17.535,17.565,439
20170701|2017-06-05 04:00,5,17.57,17.58,17.55,17.555,537
20170701|2017-06-05 04:30,5,17.555,17.555,17.545,17.555,288
20170701|2017-06-05 05:00,5,17.555,17.555,17.525,17.535,584
20170701|2017-06-05 05:30,5,17.535,17.535,17.495,17.525,1032
20170701|2017-06-05 06:00,5,17.53,17.55,17.51,17.515,909
20170701|2017-06-05 06:30,5,17.515,17.555,17.515,17.55,673
20170701|2017-06-05 07:00,5,17.55,17.605,17.545,17.58,2990
20170701|2017-06-05 07:30,5,17.585,17.595,17.54,17.545,2361
20170701|2017-06-05 08:00,5,17.545,17.605,17.525,17.585,2534
20170701|2017-06-05 08:30,5,17.58,17.615,17.565,17.58,2979
20170701|2017-06-05 09:00,5,17.58,17.65,17.58,17.625,4932
20170701|2017-06-05 09:30,5,17.625,17.63,17.59,17.6,2290
20170701|2017-06-05 10:00,5,17.595,17.62,17.58,17.58,2236
20170701|2017-06-05 10:30,5,17.58,17.59,17.535,17.545,2646
20170701|2017-06-05 11:00,5,17.545,17.575,17.525,17.565,1686
20170701|2017-06-05 11:30,5,17.57,17.58,17.55,17.56,1092
20170701|2017-06-05 12:00,5,17.565,17.59,17.56,17.575,2128
20170701|2017-06-05 12:30,5,17.575,17.585,17.565,17.565,602
20170701|2017-06-05 13:00,5,17.565,17.575,17.56,17.56,625
20170701|2017-06-05 13:30,5,17.56,17.565,17.54,17.565,412
20170701|2017-06-05 14:00,5,17.56,17.565,17.555,17.56,250
20170701|2017-06-05 14:30,5,17.56,17.575,17.56,17.565,282
20170701|2017-06-05 15:00,5,17.56,17.57,17.525,17.53,432
20170701|2017-06-05 15:30,5,17.53,17.545,17.53,17.545,226
20170701|2017-06-05 17:00,6,17.545,17.56,17.54,17.55,143
20170701|2017-06-05 17:30,6,17.55,17.55,17.515,17.525,280
20170701|2017-06-05 18:00,6,17.53,17.545,17.53,17.54,104
20170701|2017-06-05 18:30,6,17.54,17.54,17.525,17.53,165
20170701|2017-06-05 19:00,6,17.535,17.54,17.52,17.52,320
20170701|2017-06-05 19:30,6,17.52,17.555,17.52,17.54,305
20170701|2017-06-05 20:00,6,17.545,17.575,17.545,17.56,883
20170701|2017-06-05 20:30,6,17.555,17.585,17.55,17.58,476
20170701|2017-06-05 21:00,6,17.585,17.605,17.58,17.595,827
20170701|2017-06-05 21:30,6,17.6,17.6,17.565,17.565,477
20170701|2017-06-05 22:00,6,17.57,17.585,17.565,17.585,324
20170701|2017-06-05 22:30,6,17.585,17.585,17.575,17.585,161
20170701|2017-06-05 23:00,6,17.585,17.595,17.58,17.59,174
20170701|2017-06-05 23:30,6,17.59,17.595,17.585,17.59,108
20170701|2017-06-06 00:00,6,17.595,17.62,17.59,17.615,299
20170701|2017-06-06 00:30,6,17.615,17.64,17.61,17.625,1312
20170701|2017-06-06 01:00,6,17.625,17.675,17.62,17.66,2144
20170701|2017-06-06 01:30,6,17.66,17.675,17.645,17.65,1465
20170701|2017-06-06 02:00,6,17.65,17.66,17.63,17.635,1145
20170701|2017-06-06 02:30,6,17.63,17.655,17.62,17.645,1108
20170701|2017-06-06 03:00,6,17.645,17.665,17.635,17.655,658
20170701|2017-06-06 03:30,6,17.65,17.655,17.63,17.635,842
20170701|2017-06-06 04:00,6,17.64,17.645,17.625,17.63,410
20170701|2017-06-06 04:30,6,17.63,17.655,17.625,17.64,891
20170701|2017-06-06 05:00,6,17.64,17.69,17.63,17.68,1099
20170701|2017-06-06 05:30,6,17.68,17.69,17.67,17.69,1013
20170701|2017-06-06 06:00,6,17.69,17.71,17.64,17.685,2536
20170701|2017-06-06 06:30,6,17.685,17.685,17.645,17.66,1372
20170701|2017-06-06 07:00,6,17.66,17.695,17.655,17.675,2562
20170701|2017-06-06 07:30,6,17.68,17.685,17.63,17.67,3940
20170701|2017-06-06 08:00,6,17.67,17.7,17.645,17.68,4495
20170701|2017-06-06 08:30,6,17.685,17.735,17.675,17.71,5300
20170701|2017-06-06 09:00,6,17.715,17.745,17.65,17.685,7992
20170701|2017-06-06 09:30,6,17.685,17.705,17.66,17.695,3676
20170701|2017-06-06 10:00,6,17.7,17.73,17.695,17.715,3801
20170701|2017-06-06 10:30,6,17.715,17.725,17.68,17.705,3044
20170701|2017-06-06 11:00,6,17.705,17.715,17.68,17.68,1554
20170701|2017-06-06 11:30,6,17.68,17.685,17.66,17.68,1789
20170701|2017-06-06 12:00,6,17.68,17.72,17.68,17.695,3426
20170701|2017-06-06 12:30,6,17.69,17.71,17.69,17.7,1056
20170701|2017-06-06 13:00,6,17.7,17.705,17.68,17.68,975
20170701|2017-06-06 13:30,6,17.685,17.69,17.635,17.655,1938
20170701|2017-06-06 14:00,6,17.655,17.685,17.655,17.68,726
20170701|2017-06-06 14:30,6,17.68,17.695,17.675,17.695,619
20170701|2017-06-06 15:00,6,17.695,17.695,17.685,17.69,195
20170701|2017-06-06 15:30,6,17.685,17.705,17.685,17.7,231
20170701|2017-06-06 17:00,7,17.71,17.715,17.7,17.7,106
20170701|2017-06-06 17:30,7,17.7,17.71,17.695,17.71,100
20170701|2017-06-06 18:00,7,17.705,17.705,17.68,17.69,263
20170701|2017-06-06 18:30,7,17.695,17.7,17.685,17.69,106
20170701|2017-06-06 19:00,7,17.685,17.7,17.685,17.69,196
20170701|2017-06-06 19:30,7,17.69,17.695,17.68,17.68,165
20170701|2017-06-06 20:00,7,17.685,17.69,17.645,17.665,604
20170701|2017-06-06 20:30,7,17.66,17.685,17.655,17.68,405
20170701|2017-06-06 21:00,7,17.675,17.68,17.67,17.68,240
20170701|2017-06-06 21:30,7,17.68,17.68,17.665,17.675,273
20170701|2017-06-06 22:00,7,17.675,17.68,17.67,17.68,154
20170701|2017-06-06 22:30,7,17.68,17.68,17.665,17.665,161
20170701|2017-06-06 23:00,7,17.665,17.67,17.65,17.66,233
20170701|2017-06-06 23:30,7,17.66,17.665,17.64,17.655,483
20170701|2017-06-07 00:00,7,17.655,17.66,17.645,17.66,271
20170701|2017-06-07 00:30,7,17.655,17.675,17.65,17.67,470
20170701|2017-06-07 01:00,7,17.67,17.675,17.65,17.665,691
20170701|2017-06-07 01:30,7,17.665,17.705,17.665,17.68,1007
20170701|2017-06-07 02:00,7,17.68,17.705,17.675,17.7,968
20170701|2017-06-07 02:30,7,17.7,17.705,17.67,17.68,700
20170701|2017-06-07 03:00,7,17.68,17.695,17.68,17.695,420
20170701|2017-06-07 03:30,7,17.695,17.695,17.675,17.685,443
20170701|2017-06-07 04:00,7,17.68,17.69,17.67,17.67,350
20170701|2017-06-07 04:30,7,17.67,17.675,17.66,17.665,507
20170701|2017-06-07 05:00,7,17.665,17.665,17.62,17.62,1548
20170701|2017-06-07 05:30,7,17.62,17.625,17.55,17.595,3037
20170701|2017-06-07 06:00,7,17.59,17.61,17.575,17.61,978
20170701|2017-06-07 06:30,7,17.61,17.62,17.59,17.595,986
20170701|2017-06-07 07:00,7,17.595,17.655,17.56,17.65,3029
20170701|2017-06-07 07:30,7,17.65,17.67,17.64,17.655,1948
20170701|2017-06-07 08:00,7,17.655,17.68,17.59,17.635,4742
20170701|2017-06-07 08:30,7,17.63,17.7,17.625,17.695,4574
20170701|2017-06-07 09:00,7,17.7,17.715,17.675,17.705,2880
20170701|2017-06-07 09:30,7,17.7,17.725,17.65,17.655,5148
20170701|2017-06-07 10:00,7,17.65,17.69,17.64,17.685,4219
20170701|2017-06-07 10:30,7,17.68,17.685,17.6,17.62,3971
20170701|2017-06-07 11:00,7,17.615,17.63,17.605,17.61,2553
20170701|2017-06-07 11:30,7,17.615,17.625,17.605,17.615,1980
20170701|2017-06-07 12:00,7,17.615,17.635,17.61,17.62,2466
20170701|2017-06-07 12:30,7,17.615,17.625,17.56,17.59,1792
20170701|2017-06-07 13:00,7,17.585,17.585,17.53,17.555,2293
20170701|2017-06-07 13:30,7,17.555,17.57,17.505,17.52,1655
20170701|2017-06-07 14:00,7,17.52,17.575,17.52,17.575,846
20170701|2017-06-07 14:30,7,17.57,17.59,17.565,17.585,730
20170701|2017-06-07 15:00,7,17.59,17.59,17.57,17.575,204
20170701|2017-06-07 15:30,7,17.575,17.585,17.57,17.58,167
20170701|2017-06-07 17:00,8,17.56,17.59,17.56,17.565,205
20170701|2017-06-07 17:30,8,17.565,17.58,17.56,17.575,114
20170701|2017-06-07 18:00,8,17.575,17.585,17.555,17.555,218
20170701|2017-06-07 18:30,8,17.555,17.56,17.53,17.535,301
20170701|2017-06-07 19:00,8,17.53,17.57,17.525,17.56,500
20170701|2017-06-07 19:30,8,17.56,17.56,17.54,17.555,195
20170701|2017-06-07 20:00,8,17.555,17.575,17.54,17.57,410
20170701|2017-06-07 20:30,8,17.57,17.595,17.555,17.59,529
20170701|2017-06-07 21:00,8,17.585,17.595,17.585,17.585,258
20170701|2017-06-07 21:30,8,17.585,17.6,17.58,17.6,215
20170701|2017-06-07 22:00,8,17.605,17.605,17.575,17.585,372
20170701|2017-06-07 22:30,8,17.59,17.6,17.565,17.57,494
20170701|2017-06-07 23:00,8,17.57,17.585,17.565,17.585,92
20170701|2017-06-07 23:30,8,17.585,17.625,17.575,17.61,871
20170701|2017-06-08 00:00,8,17.615,17.63,17.6,17.625,647
20170701|2017-06-08 00:30,8,17.625,17.67,17.62,17.655,1337
20170701|2017-06-08 01:00,8,17.655,17.665,17.635,17.665,704
20170701|2017-06-08 01:30,8,17.66,17.66,17.635,17.65,498
20170701|2017-06-08 02:00,8,17.655,17.68,17.645,17.655,1319
20170701|2017-06-08 02:30,8,17.655,17.655,17.635,17.64,439
20170701|2017-06-08 03:00,8,17.64,17.645,17.625,17.635,340
20170701|2017-06-08 03:30,8,17.635,17.65,17.62,17.645,455
20170701|2017-06-08 04:00,8,17.64,17.645,17.585,17.605,1579
20170701|2017-06-08 04:30,8,17.605,17.62,17.58,17.585,505
20170701|2017-06-08 05:00,8,17.585,17.63,17.585,17.63,573
20170701|2017-06-08 05:30,8,17.635,17.635,17.61,17.61,436
20170701|2017-06-08 06:00,8,17.615,17.64,17.595,17.62,1121
20170701|2017-06-08 06:30,8,17.62,17.62,17.575,17.6,1358
20170701|2017-06-08 07:00,8,17.6,17.62,17.565,17.595,2615
20170701|2017-06-08 07:30,8,17.6,17.64,17.595,17.635,4648
20170701|2017-06-08 08:00,8,17.64,17.65,17.61,17.615,3962
20170701|2017-06-08 08:30,8,17.615,17.615,17.355,17.375,15740
20170701|2017-06-08 09:00,8,17.375,17.41,17.285,17.39,11395
20170701|2017-06-08 09:30,8,17.39,17.445,17.39,17.44,4052
20170701|2017-06-08 10:00,8,17.44,17.455,17.395,17.4,3974
20170701|2017-06-08 10:30,8,17.4,17.44,17.385,17.435,2383
20170701|2017-06-08 11:00,8,17.44,17.465,17.43,17.465,2157
20170701|2017-06-08 11:30,8,17.465,17.465,17.42,17.43,1302
20170701|2017-06-08 12:00,8,17.425,17.435,17.405,17.41,2927
20170701|2017-06-08 12:30,8,17.415,17.44,17.405,17.43,1200
20170701|2017-06-08 13:00,8,17.43,17.435,17.415,17.425,803
20170701|2017-06-08 13:30,8,17.425,17.44,17.415,17.42,947
20170701|2017-06-08 14:00,8,17.42,17.44,17.42,17.425,574
20170701|2017-06-08 14:30,8,17.425,17.43,17.395,17.415,655
20170701|2017-06-08 15:00,8,17.41,17.435,17.41,17.43,220
20170701|2017-06-08 15:30,8,17.43,17.435,17.415,17.425,270
20170701|2017-06-08 17:00,9,17.485,17.495,17.375,17.4,685
20170701|2017-06-08 17:30,9,17.395,17.415,17.385,17.4,200
20170701|2017-06-08 18:00,9,17.395,17.425,17.385,17.42,318
20170701|2017-06-08 18:30,9,17.42,17.43,17.42,17.425,105
20170701|2017-06-08 19:00,9,17.425,17.425,17.385,17.415,371
20170701|2017-06-08 19:30,9,17.42,17.425,17.38,17.41,490
20170701|2017-06-08 20:00,9,17.405,17.405,17.33,17.355,1721
20170701|2017-06-08 20:30,9,17.355,17.365,17.345,17.36,890
20170701|2017-06-08 21:00,9,17.36,17.365,17.33,17.335,707
20170701|2017-06-08 21:30,9,17.335,17.345,17.32,17.34,748
20170701|2017-06-08 22:00,9,17.335,17.34,17.295,17.32,1637
20170701|2017-06-08 22:30,9,17.325,17.34,17.315,17.335,477
20170701|2017-06-08 23:00,9,17.33,17.35,17.325,17.35,265
20170701|2017-06-08 23:30,9,17.35,17.37,17.345,17.345,601
20170701|2017-06-09 00:00,9,17.345,17.36,17.345,17.36,193
20170701|2017-06-09 00:30,9,17.355,17.36,17.325,17.335,569
20170701|2017-06-09 01:00,9,17.335,17.365,17.315,17.355,851
20170701|2017-06-09 01:30,9,17.35,17.355,17.26,17.305,2131
20170701|2017-06-09 02:00,9,17.305,17.31,17.24,17.305,2295
20170701|2017-06-09 02:30,9,17.305,17.325,17.29,17.32,829
20170701|2017-06-09 03:00,9,17.32,17.34,17.315,17.315,937
20170701|2017-06-09 03:30,9,17.31,17.315,17.29,17.3,602
20170701|2017-06-09 04:00,9,17.3,17.34,17.3,17.325,678
20170701|2017-06-09 04:30,9,17.325,17.325,17.305,17.315,288
20170701|2017-06-09 05:00,9,17.31,17.32,17.3,17.31,369
20170701|2017-06-09 05:30,9,17.31,17.34,17.3,17.33,666
20170701|2017-06-09 06:00,9,17.33,17.335,17.315,17.325,887
20170701|2017-06-09 06:30,9,17.32,17.34,17.31,17.315,679
20170701|2017-06-09 07:00,9,17.32,17.33,17.275,17.32,2844
20170701|2017-06-09 07:30,9,17.32,17.335,17.225,17.23,4923
20170701|2017-06-09 08:00,9,17.225,17.25,17.185,17.225,5157
20170701|2017-06-09 08:30,9,17.225,17.225,17.155,17.21,3403
20170701|2017-06-09 09:00,9,17.215,17.265,17.21,17.23,2833
20170701|2017-06-09 09:30,9,17.225,17.265,17.21,17.215,2562
20170701|2017-06-09 10:00,9,17.215,17.23,17.19,17.22,3005
20170701|2017-06-09 10:30,9,17.225,17.23,17.205,17.21,1427
20170701|2017-06-09 11:00,9,17.21,17.24,17.2,17.23,1297
20170701|2017-06-09 11:30,9,17.225,17.24,17.195,17.2,1895
20170701|2017-06-09 12:00,9,17.2,17.235,17.195,17.22,3180
20170701|2017-06-09 12:30,9,17.215,17.225,17.2,17.205,830
20170701|2017-06-09 13:00,9,17.2,17.21,17.185,17.2,1207
20170701|2017-06-09 13:30,9,17.195,17.22,17.19,17.22,970
20170701|2017-06-09 14:00,9,17.215,17.23,17.205,17.23,901
20170701|2017-06-09 14:30,9,17.225,17.24,17.19,17.2,713
20170701|2017-06-09 15:00,9,17.205,17.215,17.195,17.205,227
20170701|2017-06-09 15:30,9,17.205,17.225,17.175,17.18,385
20170701|2017-06-11 17:00,12,17.17,17.21,17.17,17.18,376
20170701|2017-06-11 17:30,12,17.175,17.185,17.165,17.175,154
20170701|2017-06-11 18:00,12,17.175,17.185,17.175,17.18,119
20170701|2017-06-11 18:30,12,17.18,17.185,17.145,17.17,431
20170701|2017-06-11 19:00,12,17.165,17.185,17.165,17.175,293
20170701|2017-06-11 19:30,12,17.175,17.21,17.175,17.205,575
20170701|2017-06-11 20:00,12,17.205,17.215,17.14,17.155,1129
20170701|2017-06-11 20:30,12,17.15,17.16,17.115,17.13,1238
20170701|2017-06-11 21:00,12,17.13,17.155,17.125,17.155,359
20170701|2017-06-11 21:30,12,17.155,17.16,17.145,17.145,281
20170701|2017-06-11 22:00,12,17.14,17.14,17.12,17.13,338
20170701|2017-06-11 22:30,12,17.13,17.15,17.125,17.135,295
20170701|2017-06-11 23:00,12,17.14,17.145,17.125,17.135,179
20170701|2017-06-11 23:30,12,17.135,17.145,17.125,17.135,182
20170701|2017-06-12 00:00,12,17.135,17.15,17.135,17.14,297
20170701|2017-06-12 00:30,12,17.14,17.14,17.115,17.125,355
20170701|2017-06-12 01:00,12,17.125,17.14,17.115,17.14,691
20170701|2017-06-12 01:30,12,17.135,17.14,17.095,17.11,866
20170701|2017-06-12 02:00,12,17.11,17.13,17.095,17.13,1151
20170701|2017-06-12 02:30,12,17.13,17.145,17.125,17.125,530
20170701|2017-06-12 03:00,12,17.13,17.16,17.12,17.145,838
20170701|2017-06-12 03:30,12,17.14,17.165,17.125,17.155,1084
20170701|2017-06-12 04:00,12,17.155,17.165,17.135,17.15,593
20170701|2017-06-12 04:30,12,17.15,17.155,17.145,17.15,375
20170701|2017-06-12 05:00,12,17.145,17.15,17.115,17.13,529
20170701|2017-06-12 05:30,12,17.13,17.13,17.09,17.12,1129
20170701|2017-06-12 06:00,12,17.115,17.145,17.11,17.13,980
20170701|2017-06-12 06:30,12,17.13,17.13,17.08,17.105,1231
20170701|2017-06-12 07:00,12,17.105,17.105,17.05,17.07,3356
20170701|2017-06-12 07:30,12,17.065,17.07,17.005,17.02,4536
20170701|2017-06-12 08:00,12,17.02,17.045,16.995,17.015,3562
20170701|2017-06-12 08:30,12,17.015,17.09,16.965,17.04,6782
20170701|2017-06-12 09:00,12,17.035,17.045,17.01,17.03,3059
20170701|2017-06-12 09:30,12,17.03,17.045,16.99,17.035,3365
20170701|2017-06-12 10:00,12,17.035,17.035,16.89,16.93,8128
20170701|2017-06-12 10:30,12,16.93,16.97,16.92,16.93,3592
20170701|2017-06-12 11:00,12,16.93,16.95,16.905,16.925,2539
20170701|2017-06-12 11:30,12,16.925,16.935,16.895,16.93,2525
20170701|2017-06-12 12:00,12,16.935,16.975,16.925,16.96,3775
20170701|2017-06-12 12:30,12,16.955,16.96,16.935,16.95,1512
20170701|2017-06-12 13:00,12,16.95,16.97,16.95,16.955,920
20170701|2017-06-12 13:30,12,16.96,16.965,16.94,16.965,946
20170701|2017-06-12 14:00,12,16.965,16.975,16.945,16.95,1082
20170701|2017-06-12 14:30,12,16.95,16.95,16.93,16.935,563
20170701|2017-06-12 15:00,12,16.94,16.95,16.935,16.945,205
20170701|2017-06-12 15:30,12,16.945,16.95,16.94,16.945,185
20170701|2017-06-12 17:00,13,16.945,16.955,16.94,16.945,194
20170701|2017-06-12 17:30,13,16.945,16.95,16.935,16.945,142
20170701|2017-06-12 18:00,13,16.94,16.94,16.925,16.935,147
20170701|2017-06-12 18:30,13,16.93,16.935,16.925,16.935,162
20170701|2017-06-12 19:00,13,16.93,16.935,16.92,16.925,177
20170701|2017-06-12 19:30,13,16.925,16.935,16.92,16.925,340
20170701|2017-06-12 20:00,13,16.93,16.935,16.865,16.895,1728
20170701|2017-06-12 20:30,13,16.895,16.92,16.885,16.9,706
20170701|2017-06-12 21:00,13,16.905,16.905,16.87,16.9,846
20170701|2017-06-12 21:30,13,16.895,16.91,16.885,16.895,477
20170701|2017-06-12 22:00,13,16.89,16.895,16.865,16.88,559
20170701|2017-06-12 22:30,13,16.885,16.89,16.875,16.885,222
20170701|2017-06-12 23:00,13,16.89,16.89,16.88,16.89,258
20170701|2017-06-12 23:30,13,16.885,16.89,16.88,16.89,117
20170701|2017-06-13 00:00,13,16.885,16.905,16.885,16.895,291
20170701|2017-06-13 00:30,13,16.89,16.9,16.875,16.895,712
20170701|2017-06-13 01:00,13,16.895,16.895,16.865,16.875,895
20170701|2017-06-13 01:30,13,16.88,16.88,16.825,16.835,2552
20170701|2017-06-13 02:00,13,16.83,16.85,16.805,16.845,1795
20170701|2017-06-13 02:30,13,16.845,16.85,16.825,16.835,661
20170701|2017-06-13 03:00,13,16.83,16.85,16.81,16.82,1070
20170701|2017-06-13 03:30,13,16.82,16.855,16.815,16.835,1298
20170701|2017-06-13 04:00,13,16.835,16.855,16.83,16.835,544
20170701|2017-06-13 04:30,13,16.835,16.845,16.825,16.84,408
20170701|2017-06-13 05:00,13,16.84,16.84,16.815,16.815,297
20170701|2017-06-13 05:30,13,16.82,16.825,16.78,16.795,1487
20170701|2017-06-13 06:00,13,16.79,16.81,16.78,16.785,1148
20170701|2017-06-13 06:30,13,16.785,16.85,16.755,16.835,2696
20170701|2017-06-13 07:00,13,16.835,16.845,16.79,16.795,2179
20170701|2017-06-13 07:30,13,16.79,16.795,16.735,16.75,5525
20170701|2017-06-13 08:00,13,16.75,16.76,16.72,16.73,4000
20170701|2017-06-13 08:30,13,16.73,16.775,16.71,16.71,5014
20170701|2017-06-13 09:00,13,16.71,16.79,16.705,16.79,4393
20170701|2017-06-13 09:30,13,16.79,16.815,16.77,16.795,4684
20170701|2017-06-13 10:00,13,16.79,16.795,16.755,16.755,3053
20170701|2017-06-13 10:30,13,16.755,16.825,16.75,16.79,5345
20170701|2017-06-13 11:00,13,16.795,16.795,16.765,16.785,1463
20170701|2017-06-13 11:30,13,16.785,16.795,16.76,16.76,2747
20170701|2017-06-13 12:00,13,16.765,16.795,16.75,16.79,5203
20170701|2017-06-13 12:30,13,16.795,16.81,16.785,16.8,1251
20170701|2017-06-13 13:00,13,16.8,16.895,16.8,16.865,3628
20170701|2017-06-13 13:30,13,16.86,16.87,16.855,16.86,520
20170701|2017-06-13 14:00,13,16.86,16.865,16.845,16.845,380
20170701|2017-06-13 14:30,13,16.845,16.86,16.84,16.845,525
20170701|2017-06-13 15:00,13,16.845,16.85,16.815,16.82,326
20170701|2017-06-13 15:30,13,16.82,16.825,16.8,16.815,385
20170701|2017-06-13 17:00,14,16.82,16.83,16.81,16.81,206
20170701|2017-06-13 17:30,14,16.81,16.825,16.81,16.82,130
20170701|2017-06-13 18:00,14,16.815,16.83,16.815,16.825,148
20170701|2017-06-13 18:30,14,16.825,16.845,16.82,16.83,350
20170701|2017-06-13 19:00,14,16.83,16.84,16.82,16.835,165
20170701|2017-06-13 19:30,14,16.835,16.855,16.82,16.85,431
20170701|2017-06-13 20:00,14,16.85,16.86,16.79,16.805,1480
20170701|2017-06-13 20:30,14,16.81,16.87,16.805,16.86,1294
20170701|2017-06-13 21:00,14,16.86,16.92,16.86,16.9,1599
20170701|2017-06-13 21:30,14,16.895,16.91,16.88,16.885,520
20170701|2017-06-13 22:00,14,16.89,16.915,16.885,16.915,370
20170701|2017-06-13 22:30,14,16.91,16.915,16.885,16.885,408
20170701|2017-06-13 23:00,14,16.89,16.895,16.885,16.89,156
20170701|2017-06-13 23:30,14,16.89,16.895,16.875,16.875,288
20170701|2017-06-14 00:00,14,16.875,16.895,16.875,16.885,372
20170701|2017-06-14 00:30,14,16.885,16.905,16.885,16.895,574
20170701|2017-06-14 01:00,14,16.895,16.91,16.88,16.905,704
20170701|2017-06-14 01:30,14,16.905,16.91,16.885,16.89,1024
20170701|2017-06-14 02:00,14,16.89,16.905,16.875,16.895,654
20170701|2017-06-14 02:30,14,16.89,16.89,16.845,16.855,1249
20170701|2017-06-14 03:00,14,16.86,16.895,16.845,16.89,1322
20170701|2017-06-14 03:30,14,16.89,16.95,16.89,16.94,1605
20170701|2017-06-14 04:00,14,16.935,16.97,16.92,16.97,1325
20170701|2017-06-14 04:30,14,16.97,16.97,16.95,16.95,419
20170701|2017-06-14 05:00,14,16.95,16.965,16.93,16.95,777
20170701|2017-06-14 05:30,14,16.95,16.97,16.925,16.935,531
20170701|2017-06-14 06:00,14,16.935,16.94,16.9,16.925,1389
20170701|2017-06-14 06:30,14,16.92,16.935,16.905,16.92,1069
20170701|2017-06-14 07:00,14,16.92,16.925,16.885,16.9,1916
20170701|2017-06-14 07:30,14,16.905,17.14,16.905,17.135,11965
20170701|2017-06-14 08:00,14,17.135,17.365,17.13,17.22,14886
20170701|2017-06-14 08:30,14,17.215,17.245,17.14,17.155,6042
20170701|2017-06-14 09:00,14,17.155,17.245,17.155,17.21,4563
20170701|2017-06-14 09:30,14,17.215,17.225,17.18,17.205,3794
20170701|2017-06-14 10:00,14,17.2,17.21,17.17,17.2,2943
20170701|2017-06-14 10:30,14,17.2,17.22,17.165,17.17,2563
20170701|2017-06-14 11:00,14,17.17,17.19,17.15,17.185,1878
20170701|2017-06-14 11:30,14,17.19,17.2,17.165,17.17,1766
20170701|2017-06-14 12:00,14,17.17,17.17,17.09,17.125,5639
20170701|2017-06-14 12:30,14,17.125,17.2,17.12,17.185,2078
20170701|2017-06-14 13:00,14,17.185,17.29,17.095,17.125,12228
20170701|2017-06-14 13:30,14,17.125,17.16,17.04,17.045,7262
20170701|2017-06-14 14:00,14,17.045,17.05,16.84,16.85,8104
20170701|2017-06-14 14:30,14,16.845,16.88,16.83,16.855,2934
20170701|2017-06-14 15:00,14,16.86,16.885,16.845,16.86,677
20170701|2017-06-14 15:30,14,16.865,16.89,16.86,16.875,474
20170701|2017-06-14 17:00,15,16.875,16.89,16.87,16.885,399
20170701|2017-06-14 17:30,15,16.88,16.93,16.875,16.925,512
20170701|2017-06-14 18:00,15,16.925,16.935,16.905,16.935,404
20170701|2017-06-14 18:30,15,16.935,16.95,16.925,16.94,391
20170701|2017-06-14 19:00,15,16.945,16.985,16.94,16.985,1115
20170701|2017-06-14 19:30,15,16.985,17.005,16.965,16.985,1310
20170701|2017-06-14 20:00,15,16.99,17.065,16.97,17.04,2580
20170701|2017-06-14 20:30,15,17.045,17.05,17,17.005,1048
20170701|2017-06-14 21:00,15,17,17.005,16.985,16.995,680
20170701|2017-06-14 21:30,15,16.995,16.995,16.965,16.98,580
20170701|2017-06-14 22:00,15,16.975,16.99,16.97,16.98,445
20170701|2017-06-14 22:30,15,16.975,16.995,16.97,16.985,226
20170701|2017-06-14 23:00,15,16.985,16.99,16.98,16.99,137
20170701|2017-06-14 23:30,15,16.985,16.99,16.975,16.98,121
20170701|2017-06-15 00:00,15,16.975,16.975,16.955,16.955,436
20170701|2017-06-15 00:30,15,16.955,16.975,16.935,16.965,1292
20170701|2017-06-15 01:00,15,16.965,16.98,16.92,16.925,1388
20170701|2017-06-15 01:30,15,16.925,16.94,16.9,16.905,889
20170701|2017-06-15 02:00,15,16.9,16.9,16.835,16.845,3436
20170701|2017-06-15 02:30,15,16.85,16.905,16.83,16.895,1908
20170701|2017-06-15 03:00,15,16.895,16.9,16.85,16.87,1034
20170701|2017-06-15 03:30,15,16.87,16.885,16.85,16.86,678
20170701|2017-06-15 04:00,15,16.86,16.86,16.84,16.855,781
20170701|2017-06-15 04:30,15,16.855,16.86,16.81,16.82,1810
20170701|2017-06-15 05:00,15,16.82,16.84,16.81,16.84,1012
20170701|2017-06-15 05:30,15,16.835,16.855,16.825,16.84,727
20170701|2017-06-15 06:00,15,16.84,16.84,16.735,16.755,3940
20170701|2017-06-15 06:30,15,16.75,16.79,16.74,16.755,2035
20170701|2017-06-15 07:00,15,16.755,16.755,16.62,16.68,6379
20170701|2017-06-15 07:30,15,16.675,16.695,16.63,16.675,7423
20170701|2017-06-15 08:00,15,16.67,16.72,16.655,16.7,5212
20170701|2017-06-15 08:30,15,16.7,16.82,16.665,16.71,8301
20170701|2017-06-15 09:00,15,16.715,16.755,16.69,16.745,4178
20170701|2017-06-15 09:30,15,16.745,16.755,16.695,16.74,3413
20170701|2017-06-15 10:00,15,16.74,16.75,16.72,16.725,2538
20170701|2017-06-15 10:30,15,16.725,16.755,16.71,16.72,1866
20170701|2017-06-15 11:00,15,16.725,16.73,16.715,16.72,1222
20170701|2017-06-15 11:30,15,16.725,16.745,16.705,16.73,1536
20170701|2017-06-15 12:00,15,16.73,16.74,16.705,16.71,2959
20170701|2017-06-15 12:30,15,16.71,16.735,16.705,16.725,662
20170701|2017-06-15 13:00,15,16.73,16.75,16.73,16.745,477
20170701|2017-06-15 13:30,15,16.75,16.76,16.74,16.745,579
20170701|2017-06-15 14:00,15,16.75,16.79,16.735,16.755,1572
20170701|2017-06-15 14:30,15,16.755,16.76,16.74,16.745,399
20170701|2017-06-15 15:00,15,16.74,16.745,16.735,16.74,183
20170701|2017-06-15 15:30,15,16.74,16.745,16.71,16.72,373
20170701|2017-06-15 17:00,16,16.72,16.74,16.72,16.72,298
20170701|2017-06-15 17:30,16,16.72,16.735,16.715,16.72,268
20170701|2017-06-15 18:00,16,16.72,16.745,16.715,16.745,160
20170701|2017-06-15 18:30,16,16.745,16.745,16.73,16.73,181
20170701|2017-06-15 19:00,16,16.73,16.755,16.72,16.755,345
20170701|2017-06-15 19:30,16,16.755,16.765,16.745,16.75,429
20170701|2017-06-15 20:00,16,16.755,16.765,16.73,16.73,635
20170701|2017-06-15 20:30,16,16.73,16.76,16.715,16.72,842
20170701|2017-06-15 21:00,16,16.72,16.73,16.705,16.73,493
20170701|2017-06-15 21:30,16,16.725,16.73,16.705,16.725,280
20170701|2017-06-15 22:00,16,16.725,16.725,16.7,16.705,342
20170701|2017-06-15 22:30,16,16.705,16.72,16.705,16.715,157
20170701|2017-06-15 23:00,16,16.72,16.72,16.705,16.715,146
20170701|2017-06-15 23:30,16,16.71,16.715,16.71,16.715,99
20170701|2017-06-16 00:00,16,16.715,16.72,16.705,16.705,240
20170701|2017-06-16 00:30,16,16.705,16.76,16.7,16.735,1031
20170701|2017-06-16 01:00,16,16.735,16.78,16.735,16.76,1059
20170701|2017-06-16 01:30,16,16.76,16.765,16.735,16.74,665
20170701|2017-06-16 02:00,16,16.74,16.77,16.735,16.755,809
20170701|2017-06-16 02:30,16,16.755,16.775,16.745,16.775,443
20170701|2017-06-16 03:00,16,16.775,16.785,16.765,16.775,574
20170701|2017-06-16 03:30,16,16.775,16.775,16.725,16.735,912
20170701|2017-06-16 04:00,16,16.735,16.79,16.73,16.785,1079
20170701|2017-06-16 04:30,16,16.785,16.8,16.77,16.78,483
20170701|2017-06-16 05:00,16,16.78,16.8,16.775,16.79,492
20170701|2017-06-16 05:30,16,16.79,16.795,16.76,16.77,555
20170701|2017-06-16 06:00,16,16.765,16.77,16.725,16.735,1540
20170701|2017-06-16 06:30,16,16.735,16.75,16.73,16.735,582
20170701|2017-06-16 07:00,16,16.735,16.755,16.715,16.73,1343
20170701|2017-06-16 07:30,16,16.73,16.77,16.695,16.7,3746
20170701|2017-06-16 08:00,16,16.7,16.715,16.665,16.67,4333
20170701|2017-06-16 08:30,16,16.67,16.685,16.645,16.675,4385
20170701|2017-06-16 09:00,16,16.675,16.685,16.62,16.665,4859
20170701|2017-06-16 09:30,16,16.665,16.69,16.65,16.66,3508
20170701|2017-06-16 10:00,16,16.655,16.67,16.635,16.645,2282
20170701|2017-06-16 10:30,16,16.645,16.665,16.635,16.65,1705
20170701|2017-06-16 11:00,16,16.655,16.675,16.64,16.675,1931
20170701|2017-06-16 11:30,16,16.67,16.675,16.65,16.67,1281
20170701|2017-06-16 12:00,16,16.665,16.675,16.65,16.67,2145
20170701|2017-06-16 12:30,16,16.67,16.68,16.665,16.67,1204
20170701|2017-06-16 13:00,16,16.67,16.69,16.67,16.675,1400
20170701|2017-06-16 13:30,16,16.67,16.69,16.665,16.685,550
20170701|2017-06-16 14:00,16,16.685,16.685,16.665,16.67,527
20170701|2017-06-16 14:30,16,16.675,16.675,16.645,16.655,834
20170701|2017-06-16 15:00,16,16.655,16.675,16.655,16.675,184
20170701|2017-06-16 15:30,16,16.67,16.68,16.635,16.675,450
20170701|2017-06-18 17:00,19,16.67,16.68,16.65,16.66,231
20170701|2017-06-18 17:30,19,16.655,16.67,16.655,16.66,126
20170701|2017-06-18 18:00,19,16.66,16.665,16.65,16.66,100
20170701|2017-06-18 18:30,19,16.66,16.675,16.655,16.675,260
20170701|2017-06-18 19:00,19,16.675,16.68,16.64,16.645,581
20170701|2017-06-18 19:30,19,16.645,16.65,16.615,16.62,1117
20170701|2017-06-18 20:00,19,16.62,16.62,16.585,16.61,1926
20170701|2017-06-18 20:30,19,16.615,16.625,16.6,16.62,708
20170701|2017-06-18 21:00,19,16.615,16.63,16.615,16.63,393
20170701|2017-06-18 21:30,19,16.63,16.655,16.62,16.65,656
20170701|2017-06-18 22:00,19,16.65,16.665,16.645,16.65,443
20170701|2017-06-18 22:30,19,16.65,16.66,16.635,16.645,279
20170701|2017-06-18 23:00,19,16.64,16.65,16.64,16.64,129
20170701|2017-06-18 23:30,19,16.64,16.645,16.635,16.635,105
20170701|2017-06-19 00:00,19,16.635,16.645,16.63,16.635,201
20170701|2017-06-19 00:30,19,16.63,16.645,16.605,16.605,435
20170701|2017-06-19 01:00,19,16.605,16.635,16.605,16.62,726
20170701|2017-06-19 01:30,19,16.62,16.635,16.605,16.62,1029
20170701|2017-06-19 02:00,19,16.625,16.625,16.59,16.605,1106
20170701|2017-06-19 02:30,19,16.6,16.605,16.57,16.59,1566
20170701|2017-06-19 03:00,19,16.59,16.595,16.58,16.595,388
20170701|2017-06-19 03:30,19,16.59,16.63,16.59,16.615,914
20170701|2017-06-19 04:00,19,16.615,16.675,16.615,16.65,1442
20170701|2017-06-19 04:30,19,16.65,16.655,16.635,16.645,454
20170701|2017-06-19 05:00,19,16.645,16.655,16.635,16.64,310
20170701|2017-06-19 05:30,19,16.645,16.645,16.63,16.63,503
20170701|2017-06-19 06:00,19,16.635,16.645,16.625,16.63,829
20170701|2017-06-19 06:30,19,16.625,16.625,16.605,16.615,890
20170701|2017-06-19 07:00,19,16.615,16.665,16.57,16.59,3624
20170701|2017-06-19 07:30,19,16.59,16.61,16.56,16.58,2905
20170701|2017-06-19 08:00,19,16.58,16.6,16.53,16.535,4550
20170701|2017-06-19 08:30,19,16.535,16.565,16.52,16.535,4136
20170701|2017-06-19 09:00,19,16.54,16.545,16.505,16.525,3688
20170701|2017-06-19 09:30,19,16.525,16.545,16.495,16.53,3488
20170701|2017-06-19 10:00,19,16.535,16.54,16.515,16.525,2003
20170701|2017-06-19 10:30,19,16.52,16.54,16.515,16.535,1345
20170701|2017-06-19 11:00,19,16.53,16.54,16.515,16.53,1301
20170701|2017-06-19 11:30,19,16.53,16.535,16.515,16.525,1820
20170701|2017-06-19 12:00,19,16.525,16.525,16.49,16.495,3093
20170701|2017-06-19 12:30,19,16.495,16.52,16.49,16.52,929
20170701|2017-06-19 13:00,19,16.52,16.52,16.5,16.51,919
20170701|2017-06-19 13:30,19,16.505,16.505,16.465,16.47,1837
20170701|2017-06-19 14:00,19,16.47,16.475,16.455,16.465,864
20170701|2017-06-19 14:30,19,16.46,16.47,16.455,16.455,638
20170701|2017-06-19 15:00,19,16.46,16.46,16.45,16.455,366
20170701|2017-06-19 15:30,19,16.45,16.465,16.445,16.465,491
20170701|2017-06-19 17:00,20,16.465,16.495,16.45,16.475,427
20170701|2017-06-19 17:30,20,16.47,16.485,16.455,16.465,275
20170701|2017-06-19 18:00,20,16.465,16.47,16.455,16.455,273
20170701|2017-06-19 18:30,20,16.455,16.465,16.445,16.46,285
20170701|2017-06-19 19:00,20,16.46,16.475,16.445,16.47,445
20170701|2017-06-19 19:30,20,16.47,16.485,16.465,16.48,376
20170701|2017-06-19 20:00,20,16.48,16.51,16.47,16.5,1445
20170701|2017-06-19 20:30,20,16.5,16.55,16.5,16.545,2002
20170701|2017-06-19 21:00,20,16.545,16.56,16.53,16.53,851
20170701|2017-06-19 21:30,20,16.53,16.54,16.525,16.535,499
20170701|2017-06-19 22:00,20,16.53,16.545,16.53,16.54,459
20170701|2017-06-19 22:30,20,16.54,16.545,16.52,16.52,241
20170701|2017-06-19 23:00,20,16.52,16.525,16.515,16.52,300
20170701|2017-06-19 23:30,20,16.52,16.525,16.52,16.52,81
20170701|2017-06-20 00:00,20,16.52,16.53,16.52,16.53,103
20170701|2017-06-20 00:30,20,16.525,16.555,16.52,16.55,548
20170701|2017-06-20 01:00,20,16.55,16.58,16.55,16.565,1595
20170701|2017-06-20 01:30,20,16.565,16.57,16.545,16.55,975
20170701|2017-06-20 02:00,20,16.555,16.56,16.54,16.56,827
20170701|2017-06-20 02:30,20,16.56,16.59,16.555,16.565,951
20170701|2017-06-20 03:00,20,16.57,16.59,16.57,16.575,725
20170701|2017-06-20 03:30,20,16.575,16.58,16.56,16.565,502
20170701|2017-06-20 04:00,20,16.56,16.565,16.55,16.555,339
20170701|2017-06-20 04:30,20,16.555,16.56,16.55,16.555,329
20170701|2017-06-20 05:00,20,16.555,16.605,16.55,16.565,1419
20170701|2017-06-20 05:30,20,16.57,16.57,16.54,16.545,916
20170701|2017-06-20 06:00,20,16.545,16.55,16.51,16.52,1277
20170701|2017-06-20 06:30,20,16.52,16.525,16.465,16.495,1787
20170701|2017-06-20 07:00,20,16.5,16.545,16.49,16.49,3971
20170701|2017-06-20 07:30,20,16.495,16.505,16.42,16.43,4977
20170701|2017-06-20 08:00,20,16.425,16.445,16.4,16.42,4485
20170701|2017-06-20 08:30,20,16.425,16.435,16.37,16.385,6326
20170701|2017-06-20 09:00,20,16.385,16.45,16.36,16.43,4457
20170701|2017-06-20 09:30,20,16.43,16.45,16.41,16.41,3050
20170701|2017-06-20 10:00,20,16.41,16.42,16.385,16.41,2971
20170701|2017-06-20 10:30,20,16.41,16.435,16.405,16.43,2200
20170701|2017-06-20 11:00,20,16.43,16.445,16.42,16.43,1791
20170701|2017-06-20 11:30,20,16.425,16.43,16.415,16.425,1321
20170701|2017-06-20 12:00,20,16.43,16.44,16.405,16.42,2716
20170701|2017-06-20 12:30,20,16.42,16.445,16.42,16.44,1192
20170701|2017-06-20 13:00,20,16.435,16.44,16.425,16.44,422
20170701|2017-06-20 13:30,20,16.44,16.465,16.435,16.465,1010
20170701|2017-06-20 14:00,20,16.465,16.465,16.44,16.455,596
20170701|2017-06-20 14:30,20,16.45,16.455,16.425,16.425,643
20170701|2017-06-20 15:00,20,16.425,16.43,16.42,16.43,183
20170701|2017-06-20 15:30,20,16.425,16.435,16.42,16.43,254
20170701|2017-06-20 17:00,21,16.415,16.465,16.415,16.46,355
20170701|2017-06-20 17:30,21,16.455,16.475,16.45,16.47,179
20170701|2017-06-20 18:00,21,16.47,16.48,16.46,16.475,215
20170701|2017-06-20 18:30,21,16.47,16.475,16.46,16.465,194
20170701|2017-06-20 19:00,21,16.465,16.47,16.45,16.47,339
20170701|2017-06-20 19:30,21,16.475,16.48,16.46,16.465,314
20170701|2017-06-20 20:00,21,16.47,16.47,16.455,16.465,460
20170701|2017-06-20 20:30,21,16.46,16.49,16.46,16.475,744
20170701|2017-06-20 21:00,21,16.475,16.49,16.475,16.485,394
20170701|2017-06-20 21:30,21,16.48,16.495,16.475,16.485,359
20170701|2017-06-20 22:00,21,16.48,16.49,16.48,16.49,206
20170701|2017-06-20 22:30,21,16.49,16.495,16.485,16.485,209
20170701|2017-06-20 23:00,21,16.485,16.495,16.48,16.485,205
20170701|2017-06-20 23:30,21,16.485,16.485,16.48,16.48,184
20170701|2017-06-21 00:00,21,16.48,16.49,16.48,16.48,227
20170701|2017-06-21 00:30,21,16.48,16.485,16.435,16.445,873
20170701|2017-06-21 01:00,21,16.44,16.465,16.43,16.455,1086
20170701|2017-06-21 01:30,21,16.455,16.46,16.445,16.445,569
20170701|2017-06-21 02:00,21,16.445,16.46,16.435,16.445,1026
20170701|2017-06-21 02:30,21,16.44,16.445,16.395,16.43,1786
20170701|2017-06-21 03:00,21,16.43,16.43,16.41,16.42,615
20170701|2017-06-21 03:30,21,16.42,16.45,16.415,16.445,1059
20170701|2017-06-21 04:00,21,16.445,16.46,16.44,16.44,861
20170701|2017-06-21 04:30,21,16.445,16.46,16.435,16.46,572
20170701|2017-06-21 05:00,21,16.455,16.47,16.435,16.44,680
20170701|2017-06-21 05:30,21,16.44,16.465,16.435,16.46,609
20170701|2017-06-21 06:00,21,16.46,16.46,16.43,16.43,1335
20170701|2017-06-21 06:30,21,16.43,16.435,16.38,16.4,1787
20170701|2017-06-21 07:00,21,16.4,16.43,16.355,16.365,4520
20170701|2017-06-21 07:30,21,16.37,16.385,16.335,16.335,3806
20170701|2017-06-21 08:00,21,16.33,16.37,16.315,16.37,4012
20170701|2017-06-21 08:30,21,16.37,16.395,16.34,16.355,3867
20170701|2017-06-21 09:00,21,16.355,16.385,16.335,16.36,3585
20170701|2017-06-21 09:30,21,16.365,16.415,16.35,16.39,4245
20170701|2017-06-21 10:00,21,16.39,16.41,16.365,16.375,3190
20170701|2017-06-21 10:30,21,16.37,16.395,16.365,16.38,2396
20170701|2017-06-21 11:00,21,16.38,16.385,16.36,16.37,1517
20170701|2017-06-21 11:30,21,16.365,16.375,16.345,16.355,2101
20170701|2017-06-21 12:00,21,16.355,16.38,16.355,16.365,2341
20170701|2017-06-21 12:30,21,16.365,16.405,16.365,16.385,1584
20170701|2017-06-21 13:00,21,16.38,16.405,16.38,16.39,732
20170701|2017-06-21 13:30,21,16.39,16.42,16.39,16.405,634
20170701|2017-06-21 14:00,21,16.41,16.435,16.4,16.4,794
20170701|2017-06-21 14:30,21,16.405,16.405,16.385,16.395,590
20170701|2017-06-21 15:00,21,16.4,16.415,16.4,16.405,294
20170701|2017-06-21 15:30,21,16.41,16.43,16.4,16.415,342
20170701|2017-06-21 17:00,22,16.4,16.445,16.4,16.415,470
20170701|2017-06-21 17:30,22,16.42,16.425,16.415,16.42,95
20170701|2017-06-21 18:00,22,16.425,16.47,16.425,16.455,650
20170701|2017-06-21 18:30,22,16.455,16.465,16.44,16.455,371
20170701|2017-06-21 19:00,22,16.455,16.515,16.455,16.5,1346
20170701|2017-06-21 19:30,22,16.495,16.515,16.485,16.5,775
20170701|2017-06-21 20:00,22,16.495,16.61,16.495,16.56,3956
20170701|2017-06-21 20:30,22,16.56,16.585,16.56,16.575,1345
20170701|2017-06-21 21:00,22,16.575,16.61,16.575,16.6,1102
20170701|2017-06-21 21:30,22,16.6,16.605,16.59,16.59,953
20170701|2017-06-21 22:00,22,16.59,16.595,16.565,16.565,600
20170701|2017-06-21 22:30,22,16.57,16.58,16.565,16.575,311
20170701|2017-06-21 23:00,22,16.575,16.585,16.57,16.575,468
20170701|2017-06-21 23:30,22,16.57,16.585,16.56,16.58,436
20170701|2017-06-22 00:00,22,16.58,16.59,16.565,16.58,413
20170701|2017-06-22 00:30,22,16.58,16.64,16.58,16.625,1622
20170701|2017-06-22 01:00,22,16.625,16.63,16.6,16.61,1502
20170701|2017-06-22 01:30,22,16.61,16.615,16.585,16.6,1104
20170701|2017-06-22 02:00,22,16.595,16.605,16.575,16.585,929
20170701|2017-06-22 02:30,22,16.58,16.595,16.56,16.575,1007
20170701|2017-06-22 03:00,22,16.575,16.575,16.54,16.55,1245
20170701|2017-06-22 03:30,22,16.55,16.57,16.545,16.55,731
20170701|2017-06-22 04:00,22,16.55,16.575,16.545,16.56,590
20170701|2017-06-22 04:30,22,16.56,16.565,16.545,16.55,797
20170701|2017-06-22 05:00,22,16.55,16.555,16.54,16.55,612
20170701|2017-06-22 05:30,22,16.55,16.565,16.535,16.54,669
20170701|2017-06-22 06:00,22,16.54,16.54,16.49,16.51,1897
20170701|2017-06-22 06:30,22,16.51,16.54,16.505,16.52,713
20170701|2017-06-22 07:00,22,16.525,16.605,16.525,16.59,3290
20170701|2017-06-22 07:30,22,16.59,16.615,16.565,16.6,4420
20170701|2017-06-22 08:00,22,16.605,16.61,16.525,16.535,2947
20170701|2017-06-22 08:30,22,16.535,16.555,16.52,16.525,3356
20170701|2017-06-22 09:00,22,16.525,16.545,16.49,16.54,4186
20170701|2017-06-22 09:30,22,16.54,16.55,16.515,16.54,3105
20170701|2017-06-22 10:00,22,16.54,16.59,16.535,16.56,3359
20170701|2017-06-22 10:30,22,16.56,16.565,16.535,16.555,1820
20170701|2017-06-22 11:00,22,16.555,16.565,16.535,16.55,1660
20170701|2017-06-22 11:30,22,16.55,16.56,16.54,16.55,1621
20170701|2017-06-22 12:00,22,16.55,16.555,16.5,16.515,3004
20170701|2017-06-22 12:30,22,16.515,16.515,16.5,16.505,579
20170701|2017-06-22 13:00,22,16.5,16.52,16.48,16.51,1446
20170701|2017-06-22 13:30,22,16.51,16.535,16.51,16.535,944
20170701|2017-06-22 14:00,22,16.53,16.565,16.525,16.545,916
20170701|2017-06-22 14:30,22,16.545,16.55,16.53,16.54,717
20170701|2017-06-22 15:00,22,16.54,16.54,16.53,16.535,234
20170701|2017-06-22 15:30,22,16.535,16.54,16.51,16.51,511
20170701|2017-06-22 17:00,23,16.515,16.56,16.515,16.555,356
20170701|2017-06-22 17:30,23,16.55,16.57,16.55,16.565,197
20170701|2017-06-22 18:00,23,16.56,16.57,16.555,16.565,169
20170701|2017-06-22 18:30,23,16.565,16.57,16.56,16.565,141
20170701|2017-06-22 19:00,23,16.565,16.575,16.555,16.565,540
20170701|2017-06-22 19:30,23,16.565,16.57,16.55,16.55,469
20170701|2017-06-22 20:00,23,16.555,16.56,16.525,16.56,1279
20170701|2017-06-22 20:30,23,16.56,16.585,16.555,16.58,999
20170701|2017-06-22 21:00,23,16.58,16.595,16.58,16.59,373
20170701|2017-06-22 21:30,23,16.585,16.59,16.565,16.57,773
20170701|2017-06-22 22:00,23,16.57,16.595,16.57,16.59,533
20170701|2017-06-22 22:30,23,16.595,16.605,16.59,16.595,446
20170701|2017-06-22 23:00,23,16.6,16.605,16.595,16.595,154
20170701|2017-06-22 23:30,23,16.59,16.595,16.585,16.59,318
20170701|2017-06-23 00:00,23,16.59,16.605,16.59,16.595,787
20170701|2017-06-23 00:30,23,16.59,16.605,16.585,16.595,705
20170701|2017-06-23 01:00,23,16.6,16.625,16.585,16.615,1649
20170701|2017-06-23 01:30,23,16.615,16.66,16.605,16.65,2524
20170701|2017-06-23 02:00,23,16.65,16.65,16.625,16.64,896
20170701|2017-06-23 02:30,23,16.635,16.69,16.635,16.67,1867
20170701|2017-06-23 03:00,23,16.67,16.76,16.67,16.7,3860
20170701|2017-06-23 03:30,23,16.705,16.725,16.695,16.72,835
20170701|2017-06-23 04:00,23,16.72,16.725,16.695,16.7,803
20170701|2017-06-23 04:30,23,16.7,16.715,16.695,16.715,601
20170701|2017-06-23 05:00,23,16.71,16.74,16.71,16.72,766
20170701|2017-06-23 05:30,23,16.72,16.73,16.695,16.705,631
20170701|2017-06-23 06:00,23,16.705,16.745,16.69,16.725,1848
20170701|2017-06-23 06:30,23,16.725,16.75,16.71,16.74,773
20170701|2017-06-23 07:00,23,16.745,16.755,16.71,16.745,2245
20170701|2017-06-23 07:30,23,16.745,16.755,16.715,16.715,2155
20170701|2017-06-23 08:00,23,16.715,16.715,16.685,16.7,2834
20170701|2017-06-23 08:30,23,16.695,16.7,16.655,16.67,3007
20170701|2017-06-23 09:00,23,16.67,16.69,16.63,16.665,3620
20170701|2017-06-23 09:30,23,16.665,16.695,16.665,16.665,1943
20170701|2017-06-23 10:00,23,16.67,16.715,16.67,16.705,2042
20170701|2017-06-23 10:30,23,16.705,16.705,16.665,16.67,1166
20170701|2017-06-23 11:00,23,16.67,16.68,16.66,16.67,1354
20170701|2017-06-23 11:30,23,16.675,16.675,16.64,16.64,1522
20170701|2017-06-23 12:00,23,16.64,16.655,16.63,16.65,1779
20170701|2017-06-23 12:30,23,16.65,16.67,16.645,16.67,1065
20170701|2017-06-23 13:00,23,16.67,16.675,16.655,16.66,544
20170701|2017-06-23 13:30,23,16.66,16.665,16.65,16.655,466
20170701|2017-06-23 14:00,23,16.65,16.655,16.64,16.65,480
20170701|2017-06-23 14:30,23,16.65,16.67,16.64,16.665,666
20170701|2017-06-23 15:00,23,16.66,16.68,16.66,16.675,247
20170701|2017-06-23 15:30,23,16.68,16.69,16.67,16.67,380
20170701|2017-06-25 17:00,26,16.695,16.745,16.645,16.685,851
20170701|2017-06-25 17:30,26,16.685,16.695,16.68,16.685,143
20170701|2017-06-25 18:00,26,16.69,16.7,16.665,16.68,231
20170701|2017-06-25 18:30,26,16.68,16.68,16.665,16.675,154
20170701|2017-06-25 19:00,26,16.675,16.675,16.645,16.66,418
20170701|2017-06-25 19:30,26,16.665,16.67,16.655,16.665,571
20170701|2017-06-25 20:00,26,16.665,16.665,16.625,16.65,1242
20170701|2017-06-25 20:30,26,16.65,16.66,16.645,16.66,752
20170701|2017-06-25 21:00,26,16.66,16.665,16.65,16.66,771
20170701|2017-06-25 21:30,26,16.66,16.67,16.66,16.665,358
20170701|2017-06-25 22:00,26,16.66,16.66,16.64,16.645,882
20170701|2017-06-25 22:30,26,16.645,16.66,16.645,16.65,383
20170701|2017-06-25 23:00,26,16.65,16.655,16.635,16.655,506
20170701|2017-06-25 23:30,26,16.655,16.66,16.65,16.655,143
20170701|2017-06-26 00:00,26,16.65,16.655,16.645,16.655,325
20170701|2017-06-26 00:30,26,16.65,16.655,16.64,16.65,298
20170701|2017-06-26 01:00,26,16.65,16.65,16.64,16.645,345
20170701|2017-06-26 01:30,26,16.65,16.68,16.65,16.67,752
20170701|2017-06-26 02:00,26,16.665,16.675,16.655,16.67,1147
20170701|2017-06-26 02:30,26,16.67,16.675,16.65,16.655,638
20170701|2017-06-26 03:00,26,16.65,16.65,16.225,16.455,11342
20170701|2017-06-26 03:30,26,16.45,16.465,16.425,16.455,1469
20170701|2017-06-26 04:00,26,16.455,16.465,16.41,16.45,2389
20170701|2017-06-26 04:30,26,16.45,16.46,16.43,16.45,697
20170701|2017-06-26 05:00,26,16.45,16.485,16.44,16.475,1044
20170701|2017-06-26 05:30,26,16.48,16.495,16.45,16.485,1358
20170701|2017-06-26 06:00,26,16.48,16.49,16.435,16.455,1685
20170701|2017-06-26 06:30,26,16.455,16.475,16.445,16.455,707
20170701|2017-06-26 07:00,26,16.46,16.465,16.395,16.43,3078
20170701|2017-06-26 07:30,26,16.425,16.595,16.425,16.56,6936
20170701|2017-06-26 08:00,26,16.56,16.59,16.525,16.56,2865
20170701|2017-06-26 08:30,26,16.56,16.595,16.56,16.565,3402
20170701|2017-06-26 09:00,26,16.565,16.58,16.525,16.55,3383
20170701|2017-06-26 09:30,26,16.545,16.565,16.52,16.52,2785
20170701|2017-06-26 10:00,26,16.525,16.57,16.525,16.55,2457
20170701|2017-06-26 10:30,26,16.55,16.555,16.505,16.55,1987
20170701|2017-06-26 11:00,26,16.55,16.57,16.525,16.53,1629
20170701|2017-06-26 11:30,26,16.53,16.55,16.525,16.545,1150
20170701|2017-06-26 12:00,26,16.545,16.59,16.54,16.58,2100
20170701|2017-06-26 12:30,26,16.585,16.595,16.575,16.58,856
20170701|2017-06-26 13:00,26,16.575,16.58,16.54,16.555,932
20170701|2017-06-26 13:30,26,16.55,16.55,16.53,16.54,545
20170701|2017-06-26 14:00,26,16.54,16.555,16.54,16.54,375
20170701|2017-06-26 14:30,26,16.54,16.55,16.535,16.54,452
20170701|2017-06-26 15:00,26,16.535,16.545,16.525,16.53,199
20170701|2017-06-26 15:30,26,16.535,16.565,16.53,16.565,245
20170701|2017-06-26 17:00,27,16.55,16.595,16.55,16.57,210
20170701|2017-06-26 17:30,27,16.565,16.57,16.505,16.52,301
20170701|2017-06-26 18:00,27,16.525,16.54,16.525,16.54,71
20170701|2017-06-26 18:30,27,16.54,16.545,16.535,16.54,64
20170701|2017-06-26 19:00,27,16.535,16.535,16.49,16.51,609
20170701|2017-06-26 19:30,27,16.51,16.515,16.495,16.51,420
20170701|2017-06-26 20:00,27,16.51,16.53,16.51,16.52,902
20170701|2017-06-26 20:30,27,16.525,16.53,16.52,16.525,369
20170701|2017-06-26 21:00,27,16.525,16.545,16.525,16.535,451
20170701|2017-06-26 21:30,27,16.535,16.54,16.525,16.535,668
20170701|2017-06-26 22:00,27,16.535,16.555,16.53,16.545,365
20170701|2017-06-26 22:30,27,16.545,16.545,16.53,16.54,188
20170701|2017-06-26 23:00,27,16.545,16.55,16.54,16.54,480
20170701|2017-06-26 23:30,27,16.545,16.555,16.54,16.555,123
20170701|2017-06-27 00:00,27,16.555,16.56,16.545,16.545,216
20170701|2017-06-27 00:30,27,16.545,16.56,16.54,16.555,625
20170701|2017-06-27 01:00,27,16.555,16.64,16.55,16.625,2220
20170701|2017-06-27 01:30,27,16.625,16.64,16.605,16.625,1458
20170701|2017-06-27 02:00,27,16.63,16.655,16.62,16.62,1194
20170701|2017-06-27 02:30,27,16.615,16.63,16.61,16.625,1017
20170701|2017-06-27 03:00,27,16.625,16.67,16.625,16.645,1863
20170701|2017-06-27 03:30,27,16.64,16.64,16.615,16.625,1460
20170701|2017-06-27 04:00,27,16.625,16.65,16.61,16.63,1068
20170701|2017-06-27 04:30,27,16.625,16.635,16.615,16.615,743
20170701|2017-06-27 05:00,27,16.61,16.66,16.61,16.645,603
20170701|2017-06-27 05:30,27,16.64,16.66,16.64,16.645,618
20170701|2017-06-27 06:00,27,16.645,16.65,16.61,16.62,1258
20170701|2017-06-27 06:30,27,16.62,16.63,16.6,16.605,984
20170701|2017-06-27 07:00,27,16.61,16.655,16.6,16.62,2365
20170701|2017-06-27 07:30,27,16.62,16.635,16.585,16.6,1637
20170701|2017-06-27 08:00,27,16.6,16.63,16.58,16.58,2672
20170701|2017-06-27 08:30,27,16.585,16.625,16.56,16.605,3694
20170701|2017-06-27 09:00,27,16.605,16.615,16.575,16.585,3306
20170701|2017-06-27 09:30,27,16.59,16.615,16.575,16.59,2842
20170701|2017-06-27 10:00,27,16.585,16.6,16.54,16.56,2702
20170701|2017-06-27 10:30,27,16.56,16.575,16.55,16.57,1542
20170701|2017-06-27 11:00,27,16.57,16.575,16.55,16.55,1295
20170701|2017-06-27 11:30,27,16.545,16.565,16.53,16.56,1782
20170701|2017-06-27 12:00,27,16.56,16.595,16.545,16.585,2301
20170701|2017-06-27 12:30,27,16.585,16.595,16.57,16.595,1638
20170701|2017-06-27 13:00,27,16.59,16.685,16.59,16.685,2623
20170701|2017-06-27 13:30,27,16.685,16.71,16.65,16.705,1332
20170701|2017-06-27 14:00,27,16.7,16.72,16.665,16.67,752
20170701|2017-06-27 14:30,27,16.675,16.675,16.65,16.655,499
20170701|2017-06-27 15:00,27,16.65,16.655,16.625,16.65,363
20170701|2017-06-27 15:30,27,16.65,16.65,16.615,16.62,257
20170701|2017-06-27 17:00,28,16.62,16.66,16.615,16.64,204
20170701|2017-06-27 17:30,28,16.64,16.66,16.635,16.65,100
20170701|2017-06-27 18:00,28,16.645,16.665,16.64,16.655,159
20170701|2017-06-27 18:30,28,16.65,16.665,16.645,16.655,112
20170701|2017-06-27 19:00,28,16.655,16.675,16.65,16.675,188
20170701|2017-06-27 19:30,28,16.675,16.675,16.66,16.67,149
20170701|2017-06-27 20:00,28,16.67,16.69,16.645,16.67,1277
20170701|2017-06-27 20:30,28,16.665,16.725,16.665,16.71,1190
20170701|2017-06-27 21:00,28,16.715,16.745,16.71,16.735,846
20170701|2017-06-27 21:30,28,16.74,16.75,16.725,16.745,736
20170701|2017-06-27 22:00,28,16.745,16.78,16.74,16.78,947
20170701|2017-06-27 22:30,28,16.785,16.79,16.775,16.785,444
20170701|2017-06-27 23:00,28,16.785,16.785,16.76,16.765,288
20170701|2017-06-27 23:30,28,16.765,16.765,16.745,16.745,315
20170701|2017-06-28 00:00,28,16.745,16.76,16.74,16.755,268
20170701|2017-06-28 00:30,28,16.755,16.765,16.745,16.75,577
20170701|2017-06-28 01:00,28,16.75,16.775,16.735,16.75,1387
20170701|2017-06-28 01:30,28,16.75,16.77,16.74,16.74,986
20170701|2017-06-28 02:00,28,16.74,16.76,16.695,16.72,1772
20170701|2017-06-28 02:30,28,16.725,16.755,16.72,16.75,753
20170701|2017-06-28 03:00,28,16.745,16.78,16.73,16.75,1119
20170701|2017-06-28 03:30,28,16.75,16.76,16.735,16.76,575
20170701|2017-06-28 04:00,28,16.765,16.77,16.74,16.745,853
20170701|2017-06-28 04:30,28,16.74,16.765,16.735,16.765,540
20170701|2017-06-28 05:00,28,16.76,16.775,16.75,16.77,549
20170701|2017-06-28 05:30,28,16.765,16.79,16.76,16.765,624
20170701|2017-06-28 06:00,28,16.77,16.805,16.745,16.8,971
20170701|2017-06-28 06:30,28,16.805,16.815,16.765,16.79,865
20170701|2017-06-28 07:00,28,16.795,16.83,16.725,16.775,5254
20170701|2017-06-28 07:30,28,16.77,16.79,16.74,16.745,3545
20170701|2017-06-28 08:00,28,16.75,16.77,16.735,16.745,2640
20170701|2017-06-28 08:30,28,16.75,16.76,16.67,16.7,5815
20170701|2017-06-28 09:00,28,16.7,16.72,16.68,16.7,3823
20170701|2017-06-28 09:30,28,16.7,16.73,16.68,16.715,3332
20170701|2017-06-28 10:00,28,16.715,16.745,16.71,16.745,3469
20170701|2017-06-28 10:30,28,16.75,16.775,16.75,16.775,1265
20170701|2017-06-28 11:00,28,16.775,16.775,16.735,16.74,1089
20170701|2017-06-28 11:30,28,16.735,16.75,16.725,16.73,1003
20170701|2017-06-28 12:00,28,16.73,16.75,16.72,16.74,1607
20170701|2017-06-28 12:30,28,16.745,16.76,16.735,16.755,787
20170701|2017-06-28 13:00,28,16.755,16.78,16.755,16.76,472
20170701|2017-06-28 13:30,28,16.76,16.77,16.755,16.77,290
20170701|2017-06-28 14:00,28,16.77,16.785,16.77,16.78,606
20170701|2017-06-28 14:30,28,16.78,16.78,16.775,16.78,210
20170701|2017-06-28 15:00,28,16.78,16.78,16.765,16.775,146
20170701|2017-06-28 15:30,28,16.77,16.775,16.755,16.755,136
20170701|2017-06-28 17:00,29,16.77,16.78,16.765,16.765,59
20170701|2017-06-28 17:30,29,16.77,16.785,16.77,16.775,24
20170701|2017-06-28 18:00,29,16.775,16.8,16.775,16.795,36
20170701|2017-06-28 18:30,29,16.79,16.79,16.77,16.775,31
20170701|2017-06-28 19:00,29,16.785,16.785,16.775,16.775,20
20170701|2017-06-28 19:30,29,16.785,16.79,16.775,16.78,43
20170701|2017-06-28 20:00,29,16.785,16.785,16.755,16.77,74
20170701|2017-06-28 20:30,29,16.775,16.84,16.77,16.83,99
20170701|2017-06-28 21:00,29,16.83,16.845,16.83,16.83,78
20170701|2017-06-28 21:30,29,16.83,16.83,16.81,16.815,109
20170701|2017-06-28 22:00,29,16.82,16.825,16.81,16.825,57
20170701|2017-06-28 22:30,29,16.82,16.825,16.815,16.82,83
20170701|2017-06-28 23:00,29,16.83,16.83,16.83,16.83,8
20170701|2017-06-28 23:30,29,16.825,16.83,16.815,16.82,52
20170701|2017-06-29 00:00,29,16.825,16.835,16.825,16.83,45
20170701|2017-06-29 00:30,29,16.83,16.85,16.825,16.845,32
20170701|2017-06-29 01:00,29,16.835,16.86,16.825,16.825,41
20170701|2017-06-29 01:30,29,16.82,16.845,16.82,16.83,44
20170701|2017-06-29 02:00,29,16.83,16.835,16.8,16.81,40
20170701|2017-06-29 02:30,29,16.815,16.82,16.74,16.765,118
20170701|2017-06-29 03:00,29,16.75,16.75,16.705,16.75,156
20170701|2017-06-29 03:30,29,16.745,16.79,16.745,16.775,112
20170701|2017-06-29 04:00,29,16.775,16.78,16.765,16.77,54
20170701|2017-06-29 04:30,29,16.77,16.78,16.765,16.765,18
20170701|2017-06-29 05:00,29,16.77,16.77,16.74,16.74,48
20170701|2017-06-29 05:30,29,16.745,16.775,16.745,16.765,90
20170701|2017-06-29 06:00,29,16.765,16.77,16.69,16.73,128
20170701|2017-06-29 06:30,29,16.72,16.735,16.7,16.725,59
20170701|2017-06-29 07:00,29,16.725,16.75,16.71,16.72,272
20170701|2017-06-29 07:30,29,16.72,16.735,16.57,16.585,396
20170701|2017-06-29 08:00,29,16.59,16.61,16.555,16.595,264
20170701|2017-06-29 08:30,29,16.575,16.62,16.56,16.605,351
20170701|2017-06-29 09:00,29,16.595,16.705,16.59,16.665,470
20170701|2017-06-29 09:30,29,16.66,16.675,16.635,16.66,220
20170701|2017-06-29 10:00,29,16.655,16.655,16.61,16.63,367
20170701|2017-06-29 10:30,29,16.625,16.64,16.61,16.615,68
20170701|2017-06-29 11:00,29,16.605,16.63,16.6,16.62,67
20170701|2017-06-29 11:30,29,16.625,16.64,16.62,16.63,87
20170701|2017-06-29 12:00,29,16.63,16.63,16.575,16.58,293
20170701|2017-06-29 12:30,29,16.585,16.61,16.575,16.595,111
20170701|2017-06-29 13:00,29,16.595,16.615,16.585,16.585,26
20170701|2017-06-29 13:30,29,16.585,16.585,16.565,16.575,18
20170701|2017-06-29 14:00,29,16.57,16.58,16.565,16.58,21
20170701|2017-06-29 14:30,29,16.57,16.585,16.56,16.585,73
20170701|2017-06-29 15:00,29,16.565,16.58,16.565,16.58,22
20170701|2017-06-29 15:30,29,16.585,16.59,16.565,16.565,12
20170701|2017-06-29 17:00,30,16.59,16.59,16.59,16.59,1
20170701|2017-06-29 17:30,30,16.61,16.61,16.61,16.61,4
20170701|2017-06-29 18:00,30,16.6,16.6,16.6,16.6,12
20170701|2017-06-29 18:30,30,16.59,16.59,16.59,16.59,5
20170701|2017-06-29 19:30,30,16.58,16.59,16.58,16.59,2
20170701|2017-06-29 20:00,30,16.6,16.6,16.58,16.58,6
20170701|2017-06-29 20:30,30,16.6,16.605,16.595,16.595,4
20170701|2017-06-29 21:00,30,16.6,16.615,16.595,16.615,52
20170701|2017-06-29 21:30,30,16.615,16.615,16.61,16.61,11
20170701|2017-06-29 22:00,30,16.615,16.615,16.615,16.615,2
20170701|2017-06-29 22:30,30,16.63,16.63,16.63,16.63,3
20170701|2017-06-29 23:30,30,16.63,16.63,16.63,16.63,1
20170701|2017-06-30 00:00,30,16.605,16.605,16.605,16.605,1
20170701|2017-06-30 00:30,30,16.62,16.62,16.6,16.6,4
20170701|2017-06-30 01:00,30,16.59,16.595,16.57,16.57,8
20170701|2017-06-30 01:30,30,16.57,16.575,16.555,16.555,6
20170701|2017-06-30 02:00,30,16.56,16.56,16.52,16.52,17
20170701|2017-06-30 02:30,30,16.505,16.535,16.5,16.525,15
20170701|2017-06-30 03:30,30,16.52,16.52,16.52,16.52,1
20170701|2017-06-30 04:30,30,16.515,16.515,16.515,16.515,2
20170701|2017-06-30 05:30,30,16.515,16.515,16.515,16.515,2
20170701|2017-06-30 06:00,30,16.515,16.515,16.51,16.51,4
20170701|2017-06-30 06:30,30,16.515,16.515,16.51,16.515,4
20170701|2017-06-30 07:00,30,16.52,16.53,16.505,16.51,22
20170701|2017-06-30 07:30,30,16.54,16.555,16.44,16.5,100
20170701|2017-06-30 08:00,30,16.505,16.56,16.505,16.55,56
20170701|2017-06-30 08:30,30,16.6,16.6,16.58,16.58,3
20170701|2017-06-30 09:00,30,16.6,16.6,16.58,16.58,8
20170701|2017-06-30 09:30,30,16.585,16.595,16.585,16.595,5
20170701|2017-06-30 10:00,30,16.6,16.6,16.6,16.6,5
20170701|2017-06-30 10:30,30,16.58,16.6,16.58,16.59,4
20170701|2017-06-30 11:00,30,16.605,16.605,16.595,16.595,2
20170701|2017-06-30 11:30,30,16.575,16.575,16.575,16.575,1
20170701|2017-06-30 12:00,30,16.57,16.57,16.57,16.57,1
20170701|2017-06-30 12:30,30,16.59,16.59,16.59,16.59,5
20170701|2017-06-30 13:00,30,16.58,16.58,16.565,16.565,2
20170701|2017-06-30 13:30,30,16.575,16.575,16.555,16.555,13
20170701|2017-06-30 14:30,30,16.565,16.565,16.565,16.565,4
20170701|2017-06-30 15:00,30,16.575,16.575,16.57,16.57,14
20170701|2017-07-02 17:00,3,16.58,16.58,16.575,16.575,2
20170701|2017-07-02 20:00,3,16.51,16.545,16.51,16.545,6
20170701|2017-07-02 23:30,3,16.545,16.545,16.54,16.54,3
20170701|2017-07-03 00:30,3,16.535,16.535,16.535,16.535,1
20170701|2017-07-03 01:00,3,16.53,16.53,16.53,16.53,1
20170701|2017-07-03 02:00,3,16.5,16.5,16.5,16.5,1
20170701|2017-07-03 02:30,3,16.47,16.47,16.47,16.47,10
20170701|2017-07-03 03:30,3,16.485,16.485,16.485,16.485,4
20170701|2017-07-03 04:00,3,16.48,16.48,16.48,16.48,1
20170701|2017-07-03 04:30,3,16.48,16.48,16.48,16.48,1
20170701|2017-07-03 05:00,3,16.4,16.405,16.4,16.405,2
20170701|2017-07-03 05:30,3,16.395,16.41,16.395,16.41,5
20170701|2017-07-03 06:00,3,16.4,16.4,16.4,16.4,1
20170701|2017-07-03 07:00,3,16.34,16.34,16.33,16.33,4
20170701|2017-07-03 07:30,3,16.3,16.3,16.27,16.27,17
20170701|2017-07-03 08:00,3,16.26,16.26,16.195,16.195,44
20170701|2017-07-03 08:30,3,16.205,16.21,16.205,16.21,6
20170701|2017-07-03 09:00,3,16.175,16.18,16.175,16.18,4
20170701|2017-07-03 09:30,3,16.15,16.15,16.03,16.095,12
20170701|2017-07-03 10:00,3,16.075,16.075,16.06,16.06,11
20170701|2017-07-03 10:30,3,16.075,16.075,16.075,16.075,6
20170701|2017-07-03 11:00,3,16.07,16.105,16.07,16.105,3
20170701|2017-07-03 12:00,3,16.07,16.075,16.07,16.075,2
20170701|2017-07-03 12:30,3,16.055,16.055,16.055,16.055,1
20170701|2017-07-03 13:00,3,16.045,16.045,16.045,16.045,1
20170701|2017-07-03 14:30,3,16.045,16.055,16.045,16.055,2
20170701|2017-07-03 15:30,3,16.045,16.045,16.04,16.04,51
20170701|2017-07-03 20:00,5,16.1,16.1,16.1,16.1,4
20170701|2017-07-03 20:30,5,16.055,16.055,15.97,15.98,54
20170701|2017-07-03 22:30,5,16.01,16.01,16.01,16.01,1
20170701|2017-07-03 23:00,5,16,16,16,16,1
20170701|2017-07-04 00:30,5,16.045,16.045,16.045,16.045,8
20170701|2017-07-04 02:00,5,16.035,16.04,16.025,16.025,16
20170701|2017-07-04 07:00,5,16,16,16,16,1
20170701|2017-07-04 08:00,5,15.975,15.975,15.975,15.975,1
20170701|2017-07-04 09:00,5,16.005,16.005,16.005,16.005,7
20170701|2017-07-04 11:30,5,15.99,16,15.99,16,5
20170701|2017-07-04 22:00,5,16.1,16.1,16.1,16.1,4
20170701|2017-07-05 00:00,5,16.065,16.065,16.065,16.065,1
20170701|2017-07-05 01:00,5,16.055,16.055,16.055,16.055,2
20170701|2017-07-05 02:30,5,16.015,16.015,16.015,16.015,1
20170701|2017-07-05 04:00,5,15.905,15.91,15.86,15.91,5
20170701|2017-07-05 06:00,5,15.89,15.89,15.89,15.89,2
20170701|2017-07-05 07:00,5,15.92,15.92,15.9,15.9,8
20170701|2017-07-05 08:00,5,15.85,15.85,15.85,15.85,1
20170701|2017-07-05 08:30,5,15.835,15.885,15.835,15.885,3
20170701|2017-07-05 09:00,5,15.875,15.915,15.86,15.87,41
20170701|2017-07-05 09:30,5,15.9,15.9,15.88,15.88,2
20170701|2017-07-05 10:00,5,15.88,15.88,15.875,15.875,3
20170701|2017-07-05 10:30,5,15.895,15.895,15.895,15.895,2
20170701|2017-07-05 11:00,5,15.91,15.91,15.9,15.905,6
20170701|2017-07-05 11:30,5,15.92,15.92,15.92,15.92,1
20170701|2017-07-05 12:00,5,15.89,15.89,15.845,15.845,12
20170701|2017-07-05 12:30,5,15.845,15.865,15.84,15.865,27
20170701|2017-07-05 13:00,5,15.87,15.87,15.835,15.85,11
20170701|2017-07-05 13:30,5,15.89,15.89,15.89,15.89,1
20170701|2017-07-05 14:00,5,15.915,15.93,15.91,15.93,9
20170701|2017-07-05 14:30,5,15.955,15.975,15.95,15.955,21
20170701|2017-07-05 15:00,5,15.96,15.96,15.96,15.96,4
20170701|2017-07-05 17:00,6,15.995,15.995,15.99,15.99,4
20170701|2017-07-05 17:30,6,16,16,16,16,2
20170701|2017-07-05 19:00,6,15.99,15.99,15.975,15.975,5
20170701|2017-07-05 19:30,6,15.975,15.975,15.975,15.975,1
20170701|2017-07-06 00:00,6,15.97,15.97,15.97,15.97,2
20170701|2017-07-06 00:30,6,15.96,15.97,15.955,15.97,4
20170701|2017-07-06 01:00,6,15.955,15.955,15.95,15.95,7
20170701|2017-07-06 02:00,6,15.925,15.935,15.9,15.9,7
20170701|2017-07-06 04:00,6,15.93,15.93,15.93,15.93,1
20170701|2017-07-06 05:30,6,15.925,15.925,15.925,15.925,1
20170701|2017-07-06 07:00,6,15.925,15.925,15.925,15.925,1
20170701|2017-07-06 07:30,6,15.94,15.94,15.915,15.925,7
20170701|2017-07-06 08:00,6,15.955,15.955,15.955,15.955,1
20170701|2017-07-06 08:30,6,15.925,15.925,15.925,15.925,1
20170701|2017-07-06 09:00,6,15.885,15.885,15.885,15.885,1
20170701|2017-07-06 12:00,6,15.92,15.92,15.92,15.92,1
20170701|2017-07-06 13:00,6,15.935,15.935,15.935,15.935,13
20170701|2017-07-06 13:30,6,15.945,15.945,15.93,15.93,4
20170701|2017-07-06 15:00,6,15.95,15.95,15.95,15.95,3
20170701|2017-07-06 15:30,6,15.955,15.955,15.955,15.955,1
20170701|2017-07-06 17:00,7,15.96,15.965,15.93,15.93,24
20170701|2017-07-06 18:00,7,15.78,15.78,15.615,15.615,4
20170701|2017-07-06 18:30,7,15.725,15.725,15.725,15.725,2
20170701|2017-07-06 19:30,7,15.745,15.745,15.745,15.745,5
20170701|2017-07-07 02:30,7,15.795,15.795,15.785,15.785,40
20170701|2017-07-07 05:00,7,15.775,15.775,15.775,15.775,1
20170701|2017-07-07 06:30,7,15.8,15.8,15.8,15.8,1
20170701|2017-07-07 07:00,7,15.795,15.815,15.795,15.815,8
20170701|2017-07-07 07:30,7,15.745,15.745,15.74,15.74,2
20170701|2017-07-07 09:00,7,15.675,15.675,15.62,15.62,4
20170701|2017-07-07 10:00,7,15.405,15.405,15.405,15.405,1
20170701|2017-07-07 10:30,7,15.3,15.34,15.3,15.31,18
20170701|2017-07-07 11:00,7,15.455,15.455,15.43,15.43,2
20170701|2017-07-07 12:30,7,15.42,15.42,15.42,15.42,2
20170701|2017-07-07 15:30,7,15.485,15.485,15.48,15.48,2
20170701|2017-07-09 17:00,10,15.54,15.54,15.5,15.5,2
20170701|2017-07-09 17:30,10,15.495,15.495,15.495,15.495,1
20170701|2017-07-09 18:30,10,15.52,15.52,15.52,15.52,1
20170701|2017-07-09 20:00,10,15.42,15.42,15.385,15.385,2
20170701|2017-07-09 21:00,10,15.39,15.405,15.385,15.405,28
20170701|2017-07-10 00:30,10,15.405,15.405,15.405,15.405,1
20170701|2017-07-10 02:00,10,15.15,15.15,15.15,15.15,1
20170701|2017-07-10 02:30,10,15.195,15.195,15.195,15.195,1
20170701|2017-07-10 05:30,10,15.195,15.195,15.195,15.195,1
20170701|2017-07-10 06:00,10,15.17,15.17,15.17,15.17,1
20170701|2017-07-10 09:00,10,15.36,15.37,15.345,15.345,4
20170701|2017-07-10 10:30,10,15.525,15.525,15.525,15.525,2
20170701|2017-07-10 11:30,10,15.52,15.52,15.49,15.49,6
20170701|2017-07-10 12:00,10,15.51,15.51,15.51,15.51,3
20170701|2017-07-10 12:30,10,15.615,15.615,15.61,15.61,4
20170701|2017-07-10 13:00,10,15.595,15.595,15.595,15.595,2
20170701|2017-07-10 13:30,10,15.575,15.575,15.575,15.575,3
20170701|2017-07-10 15:30,10,15.57,15.57,15.57,15.57,1
20170701|2017-07-10 17:00,11,15.575,15.575,15.575,15.575,2
20170701|2017-07-10 18:30,11,15.595,15.595,15.595,15.595,2
20170701|2017-07-10 19:00,11,15.59,15.595,15.59,15.595,6
20170701|2017-07-11 00:30,11,15.47,15.47,15.435,15.435,3
20170701|2017-07-11 05:30,11,15.4,15.4,15.4,15.4,2
20170701|2017-07-11 06:00,11,15.425,15.435,15.425,15.435,2
20170701|2017-07-11 11:00,11,15.685,15.695,15.685,15.685,11
20170701|2017-07-11 11:30,11,15.71,15.71,15.71,15.71,1
20170701|2017-07-11 12:00,11,15.68,15.68,15.68,15.68,2
20170701|2017-07-11 12:30,11,15.71,15.72,15.71,15.72,3
20170701|2017-07-11 13:00,11,15.745,15.745,15.745,15.745,5
20170701|2017-07-11 13:30,11,15.76,15.76,15.74,15.74,7
20170701|2017-07-11 14:00,11,15.75,15.75,15.75,15.75,3
20170701|2017-07-11 14:30,11,15.755,15.755,15.75,15.75,5
20170701|2017-07-11 15:00,11,15.755,15.755,15.75,15.75,10
20170701|2017-07-11 17:00,12,15.77,15.77,15.76,15.76,11
20170701|2017-07-11 18:00,12,15.765,15.765,15.765,15.765,4
20170701|2017-07-11 23:30,12,15.83,15.83,15.83,15.83,1
20170701|2017-07-12 08:30,12,15.875,15.875,15.875,15.875,5
20170701|2017-07-12 10:00,12,15.865,15.865,15.825,15.83,13
20170701|2017-07-12 11:30,12,15.87,15.87,15.86,15.86,4
20170701|2017-07-12 12:00,12,15.845,15.85,15.82,15.82,9
20170701|2017-07-12 14:30,12,15.855,15.855,15.855,15.855,1
20170701|2017-07-13 01:30,13,15.89,15.89,15.89,15.89,1
20170701|2017-07-13 07:30,13,15.805,15.805,15.795,15.795,4
20170701|2017-07-13 08:00,13,15.82,15.82,15.82,15.82,2
20170701|2017-07-13 14:00,13,15.64,15.64,15.64,15.64,6
20170701|2017-07-13 17:00,14,15.635,15.64,15.635,15.635,7
20170701|2017-07-13 18:00,14,15.62,15.62,15.62,15.62,3
20170701|2017-07-13 18:30,14,15.615,15.615,15.615,15.615,3
20170701|2017-07-13 19:00,14,15.6,15.6,15.6,15.6,2
20170701|2017-07-13 19:30,14,15.59,15.59,15.59,15.59,1
20170701|2017-07-13 21:30,14,15.585,15.585,15.585,15.585,1
20170701|2017-07-14 07:30,14,15.95,15.95,15.95,15.95,2
20170701|2017-07-14 08:00,14,15.965,15.965,15.935,15.945,4
20170701|2017-07-14 10:00,14,15.885,15.885,15.865,15.875,7
20170701|2017-07-14 10:30,14,15.87,15.87,15.82,15.82,7
20170701|2017-07-14 14:30,14,15.89,15.89,15.89,15.89,2
20170701|2017-07-17 08:30,17,16.1,16.11,16.09,16.09,20
20170701|2017-07-17 11:00,17,16.06,16.06,16.06,16.06,17
20170701|2017-07-17 11:30,17,16.045,16.045,16.045,16.045,2
20170701|2017-07-17 12:30,17,16.065,16.075,16.065,16.075,3
20170701|2017-07-17 13:00,17,16.065,16.065,16.065,16.065,2
20170701|2017-07-17 14:00,17,16.06,16.06,16.055,16.055,4
20170701|2017-07-17 15:30,17,16.04,16.05,16.04,16.05,5
20170701|2017-07-17 17:00,18,16.025,16.05,16.025,16.05,4
20170701|2017-07-17 17:30,18,16.055,16.055,16.055,16.055,5
20170701|2017-07-17 18:30,18,16.05,16.05,16.05,16.05,5
20170701|2017-07-18 06:30,18,16.075,16.085,16.075,16.085,2
20170701|2017-07-18 07:00,18,16.105,16.105,16.1,16.1,5
20170701|2017-07-18 07:30,18,16.165,16.165,16.15,16.15,16
20170701|2017-07-18 08:00,18,16.145,16.145,16.145,16.145,5
20170701|2017-07-18 08:30,18,16.145,16.16,16.135,16.16,5
20170701|2017-07-18 09:30,18,16.225,16.255,16.225,16.235,16
20170701|2017-07-18 10:00,18,16.22,16.22,16.205,16.205,10
20170701|2017-07-19 01:00,19,16.14,16.14,16.14,16.14,1
20170701|2017-07-19 03:30,19,16.13,16.13,16.13,16.13,4
20170701|2017-07-19 07:00,19,16.235,16.235,16.235,16.235,3
20170701|2017-07-19 11:30,19,16.25,16.25,16.25,16.25,2
20170701|2017-07-19 13:00,19,16.245,16.245,16.235,16.235,4
20170701|2017-07-19 14:30,19,16.225,16.225,16.225,16.225,1
20170701|2017-07-19 15:00,19,16.225,16.225,16.225,16.225,1
20170701|2017-07-19 20:30,20,16.18,16.18,16.18,16.18,1
20170701|2017-07-20 09:00,20,16.135,16.135,16.135,16.135,1
20170701|2017-07-20 10:00,20,16.325,16.325,16.325,16.325,3
20170701|2017-07-20 14:00,20,16.24,16.24,16.24,16.24,2
20170701|2017-07-20 14:30,20,16.235,16.25,16.235,16.25,7
20170701|2017-07-20 19:00,21,16.25,16.255,16.25,16.25,7
20170701|2017-07-20 19:30,21,16.25,16.25,16.25,16.25,1
20170701|2017-07-20 21:00,21,16.265,16.285,16.265,16.285,11
20170701|2017-07-21 07:30,21,16.435,16.435,16.435,16.435,10
20170701|2017-07-21 08:00,21,16.435,16.44,16.39,16.39,12
20170701|2017-07-21 09:00,21,16.38,16.38,16.375,16.375,10
20170701|2017-07-24 00:30,24,16.415,16.42,16.415,16.42,10
20170701|2017-07-24 01:00,24,16.355,16.355,16.355,16.355,10
20170701|2017-07-24 02:30,24,16.425,16.425,16.425,16.425,10
20170701|2017-07-24 10:00,24,16.43,16.43,16.43,16.43,1
20170701|2017-07-24 10:30,24,16.465,16.465,16.465,16.465,1
20170701|2017-07-25 00:00,25,16.41,16.41,16.41,16.41,12
20170701|2017-07-25 06:00,25,16.265,16.27,16.265,16.27,12
20170701|2017-07-25 14:30,25,16.41,16.41,16.41,16.41,3
20170701|2017-07-25 18:00,26,16.4,16.4,16.4,16.4,1
20170701|2017-07-25 19:30,26,16.395,16.395,16.395,16.395,5
20170701|2017-07-26 07:30,26,16.365,16.365,16.365,16.365,3
20170701|2017-07-26 10:00,26,16.39,16.39,16.38,16.38,20
20170701|2017-07-26 13:00,26,16.51,16.51,16.51,16.51,1
20170701|2017-07-26 14:00,26,16.595,16.595,16.595,16.595,2
20170701|2017-07-26 14:30,26,16.6,16.61,16.6,16.605,6
20170701|2017-07-26 15:30,26,16.59,16.595,16.59,16.595,5
20170701|2017-07-26 20:00,27,16.625,16.625,16.625,16.625,2
20170701|2017-07-26 20:30,27,16.65,16.65,16.65,16.65,3
20170801|2017-06-01 09:30,1,17.22,17.22,17.22,17.22,1
20170801|2017-06-02 07:30,2,17.42,17.42,17.42,17.42,1
20170801|2017-06-02 08:00,2,17.42,17.42,17.42,17.42,1
20170801|2017-06-04 23:30,5,17.58,17.58,17.58,17.58,1
20170801|2017-06-05 12:30,5,17.6,17.6,17.59,17.59,9
20170801|2017-06-06 01:00,6,17.69,17.69,17.69,17.69,1
20170801|2017-06-06 07:00,6,17.725,17.725,17.725,17.725,2
20170801|2017-06-06 13:00,6,17.725,17.725,17.725,17.725,9
20170801|2017-06-06 19:00,7,17.72,17.72,17.72,17.72,1
20170801|2017-06-07 00:30,7,17.71,17.715,17.71,17.715,6
20170801|2017-06-07 07:00,7,17.6,17.635,17.6,17.635,4
20170801|2017-06-07 13:30,7,17.58,17.58,17.58,17.58,1
20170801|2017-06-07 14:00,7,17.585,17.585,17.585,17.585,1
20170801|2017-06-08 05:30,8,17.665,17.665,17.665,17.665,1
20170801|2017-06-08 06:00,8,17.65,17.65,17.65,17.65,1
20170801|2017-06-08 08:30,8,17.505,17.505,17.45,17.45,2
20170801|2017-06-08 09:00,8,17.395,17.395,17.395,17.395,2
20170801|2017-06-08 10:00,8,17.485,17.485,17.485,17.485,1
20170801|2017-06-08 13:30,8,17.47,17.47,17.47,17.47,1
20170801|2017-06-08 17:00,9,17.45,17.45,17.45,17.45,1
20170801|2017-06-08 20:00,9,17.41,17.41,17.41,17.41,1
20170801|2017-06-08 21:30,9,17.365,17.365,17.365,17.365,1
20170801|2017-06-09 07:30,9,17.305,17.305,17.305,17.305,1
20170801|2017-06-09 08:00,9,17.25,17.25,17.25,17.25,1
20170801|2017-06-09 08:30,9,17.26,17.26,17.22,17.24,4
20170801|2017-06-09 11:00,9,17.25,17.265,17.25,17.265,2
20170801|2017-06-09 12:30,9,17.24,17.24,17.24,17.24,1
20170801|2017-06-09 13:00,9,17.24,17.24,17.24,17.24,7
20170801|2017-06-11 20:30,12,17.18,17.18,17.18,17.18,1
20170801|2017-06-12 01:30,12,17.145,17.145,17.145,17.145,1
20170801|2017-06-12 07:00,12,17.11,17.11,17.11,17.11,1
20170801|2017-06-12 08:00,12,17.065,17.065,17.06,17.06,2
20170801|2017-06-12 09:00,12,17.055,17.055,17.045,17.045,6
20170801|2017-06-12 09:30,12,17.055,17.055,17.055,17.055,1
20170801|2017-06-12 10:00,12,17.01,17.01,16.96,16.96,2
20170801|2017-06-12 11:00,12,16.975,16.975,16.975,16.975,2
20170801|2017-06-13 07:00,13,16.85,16.85,16.85,16.85,20
20170801|2017-06-13 09:00,13,16.745,16.745,16.745,16.745,1
20170801|2017-06-13 11:00,13,16.815,16.815,16.815,16.815,4
20170801|2017-06-13 12:30,13,16.825,16.825,16.825,16.825,4
20170801|2017-06-13 15:30,13,16.84,16.84,16.84,16.84,1
20170801|2017-06-13 21:30,14,16.935,16.935,16.935,16.935,1
20170801|2017-06-13 22:30,14,16.93,16.93,16.93,16.93,1
20170801|2017-06-14 06:00,14,16.965,16.965,16.965,16.965,7
20170801|2017-06-14 07:30,14,17.06,17.075,17.06,17.075,3
20170801|2017-06-14 08:00,14,17.33,17.33,17.25,17.25,4
20170801|2017-06-14 08:30,14,17.22,17.22,17.205,17.205,2
20170801|2017-06-14 09:00,14,17.25,17.25,17.25,17.25,1
20170801|2017-06-14 10:00,14,17.225,17.225,17.225,17.225,1
20170801|2017-06-14 11:00,14,17.19,17.19,17.19,17.19,1
20170801|2017-06-14 12:30,14,17.17,17.17,17.17,17.17,1
20170801|2017-06-14 13:00,14,17.27,17.3,17.17,17.17,6
20170801|2017-06-14 15:00,14,16.92,16.92,16.92,16.92,1
20170801|2017-06-14 19:30,15,17.025,17.025,17.025,17.025,1
20170801|2017-06-14 21:00,15,17.025,17.025,17.025,17.025,2
20170801|2017-06-15 02:00,15,16.905,16.905,16.905,16.905,1
20170801|2017-06-15 06:00,15,16.84,16.84,16.8,16.8,3
20170801|2017-06-15 07:00,15,16.765,16.765,16.67,16.71,35
20170801|2017-06-15 07:30,15,16.68,16.71,16.68,16.71,2
20170801|2017-06-15 08:30,15,16.82,16.82,16.82,16.82,2
20170801|2017-06-15 12:00,15,16.765,16.765,16.765,16.765,1
20170801|2017-06-15 14:00,15,16.79,16.79,16.79,16.79,1
20170801|2017-06-15 14:30,15,16.775,16.775,16.775,16.775,4
20170801|2017-06-15 20:30,16,16.775,16.775,16.775,16.775,1
20170801|2017-06-16 04:00,16,16.805,16.805,16.805,16.805,5
20170801|2017-06-16 08:30,16,16.695,16.695,16.685,16.685,11
20170801|2017-06-16 14:30,16,16.685,16.685,16.685,16.685,4
20170801|2017-06-18 22:00,19,16.68,16.685,16.67,16.67,4
20170801|2017-06-19 03:30,19,16.65,16.65,16.64,16.64,12
20170801|2017-06-19 07:00,19,16.61,16.61,16.61,16.61,8
20170801|2017-06-19 08:00,19,16.58,16.58,16.58,16.58,5
20170801|2017-06-19 09:00,19,16.54,16.54,16.54,16.54,1
20170801|2017-06-19 09:30,19,16.57,16.57,16.57,16.57,1
20170801|2017-06-19 10:30,19,16.57,16.57,16.57,16.57,1
20170801|2017-06-19 11:30,19,16.545,16.545,16.545,16.545,2
20170801|2017-06-19 14:00,19,16.505,16.505,16.5,16.5,8
20170801|2017-06-19 14:30,19,16.5,16.5,16.5,16.5,2
20170801|2017-06-19 20:00,20,16.54,16.54,16.54,16.54,1
20170801|2017-06-19 20:30,20,16.58,16.58,16.58,16.58,3
20170801|2017-06-19 21:00,20,16.59,16.59,16.59,16.59,1
20170801|2017-06-19 22:00,20,16.58,16.58,16.58,16.58,1
20170801|2017-06-20 01:30,20,16.58,16.58,16.58,16.58,1
20170801|2017-06-20 03:00,20,16.6,16.62,16.595,16.62,13
20170801|2017-06-20 05:30,20,16.58,16.58,16.58,16.58,1
20170801|2017-06-20 07:00,20,16.56,16.56,16.53,16.53,2
20170801|2017-06-20 07:30,20,16.49,16.49,16.47,16.49,6
20170801|2017-06-20 08:00,20,16.46,16.46,16.435,16.435,10
20170801|2017-06-20 08:30,20,16.43,16.43,16.42,16.42,6
20170801|2017-06-20 09:00,20,16.39,16.39,16.39,16.39,1
20170801|2017-06-20 10:00,20,16.43,16.43,16.43,16.43,1
20170801|2017-06-20 10:30,20,16.45,16.45,16.45,16.45,1
20170801|2017-06-20 11:00,20,16.46,16.46,16.46,16.46,1
20170801|2017-06-20 12:00,20,16.44,16.44,16.44,16.44,1
20170801|2017-06-20 12:30,20,16.46,16.46,16.46,16.46,1
20170801|2017-06-20 13:00,20,16.46,16.46,16.455,16.455,2
20170801|2017-06-20 13:30,20,16.475,16.485,16.475,16.485,4
20170801|2017-06-20 14:30,20,16.465,16.465,16.46,16.46,3
20170801|2017-06-20 15:00,20,16.45,16.45,16.45,16.45,4
20170801|2017-06-20 15:30,20,16.45,16.45,16.45,16.45,6
20170801|2017-06-20 17:30,21,16.49,16.49,16.49,16.49,1
20170801|2017-06-20 18:00,21,16.495,16.495,16.49,16.49,4
20170801|2017-06-21 00:30,21,16.465,16.465,16.465,16.465,1
20170801|2017-06-21 02:00,21,16.47,16.47,16.47,16.47,1
20170801|2017-06-21 02:30,21,16.45,16.45,16.45,16.45,1
20170801|2017-06-21 06:30,21,16.45,16.45,16.41,16.41,3
20170801|2017-06-21 07:00,21,16.405,16.41,16.395,16.41,4
20170801|2017-06-21 07:30,21,16.38,16.38,16.33,16.375,7
20170801|2017-06-21 08:00,21,16.415,16.415,16.39,16.39,3
20170801|2017-06-21 08:30,21,16.41,16.41,16.41,16.41,1
20170801|2017-06-21 09:00,21,16.4,16.41,16.395,16.41,4
20170801|2017-06-21 09:30,21,16.415,16.415,16.415,16.415,1
20170801|2017-06-21 10:00,21,16.415,16.415,16.41,16.41,14
20170801|2017-06-21 11:00,21,16.395,16.395,16.395,16.395,1
20170801|2017-06-21 11:30,21,16.38,16.38,16.38,16.38,1
20170801|2017-06-21 12:30,21,16.43,16.43,16.43,16.43,1
20170801|2017-06-21 13:00,21,16.44,16.44,16.43,16.43,3
20170801|2017-06-21 13:30,21,16.425,16.425,16.425,16.425,1
20170801|2017-06-21 14:00,21,16.44,16.44,16.44,16.44,1
20170801|2017-06-21 15:00,21,16.435,16.435,16.435,16.435,3
20170801|2017-06-21 15:30,21,16.44,16.44,16.44,16.44,5
20170801|2017-06-21 17:00,22,16.455,16.455,16.455,16.455,3
20170801|2017-06-21 18:30,22,16.49,16.49,16.48,16.48,8
20170801|2017-06-21 19:00,22,16.515,16.515,16.515,16.515,3
20170801|2017-06-21 19:30,22,16.535,16.535,16.535,16.535,1
20170801|2017-06-21 20:00,22,16.6,16.635,16.6,16.615,3
20170801|2017-06-21 20:30,22,16.61,16.62,16.605,16.62,5
20170801|2017-06-21 21:00,22,16.63,16.64,16.63,16.63,23
20170801|2017-06-21 22:00,22,16.6,16.6,16.6,16.6,2
20170801|2017-06-21 23:30,22,16.595,16.595,16.595,16.595,1
20170801|2017-06-22 00:30,22,16.655,16.665,16.655,16.665,20
20170801|2017-06-22 01:00,22,16.63,16.63,16.63,16.63,14
20170801|2017-06-22 02:00,22,16.605,16.615,16.605,16.615,6
20170801|2017-06-22 02:30,22,16.61,16.61,16.595,16.595,4
20170801|2017-06-22 06:00,22,16.54,16.54,16.53,16.53,4
20170801|2017-06-22 06:30,22,16.55,16.55,16.55,16.55,1
20170801|2017-06-22 07:30,22,16.635,16.635,16.6,16.6,7
20170801|2017-06-22 10:00,22,16.6,16.6,16.6,16.6,5
20170801|2017-06-22 12:00,22,16.565,16.565,16.54,16.54,6
20170801|2017-06-22 13:30,22,16.55,16.56,16.55,16.56,6
20170801|2017-06-22 14:00,22,16.565,16.565,16.565,16.565,6
20170801|2017-06-22 17:00,23,16.575,16.585,16.575,16.585,2
20170801|2017-06-22 22:00,23,16.615,16.615,16.615,16.615,6
20170801|2017-06-22 23:30,23,16.63,16.63,16.63,16.63,1
20170801|2017-06-23 00:00,23,16.635,16.635,16.62,16.62,2
20170801|2017-06-23 01:30,23,16.68,16.68,16.68,16.68,10
20170801|2017-06-23 03:00,23,16.74,16.74,16.74,16.74,1
20170801|2017-06-23 03:30,23,16.74,16.74,16.72,16.72,9
20170801|2017-06-23 04:30,23,16.74,16.74,16.74,16.74,4
20170801|2017-06-23 05:00,23,16.77,16.77,16.77,16.77,1
20170801|2017-06-23 06:00,23,16.77,16.77,16.765,16.765,11
20170801|2017-06-23 07:00,23,16.78,16.78,16.755,16.755,6
20170801|2017-06-23 07:30,23,16.775,16.775,16.775,16.775,1
20170801|2017-06-23 08:00,23,16.73,16.73,16.72,16.72,4
20170801|2017-06-23 08:30,23,16.71,16.71,16.71,16.71,5
20170801|2017-06-23 09:00,23,16.695,16.695,16.66,16.66,4
20170801|2017-06-23 09:30,23,16.715,16.715,16.7,16.7,6
20170801|2017-06-23 10:00,23,16.71,16.71,16.71,16.71,5
20170801|2017-06-23 11:00,23,16.7,16.705,16.7,16.705,7
20170801|2017-06-23 13:30,23,16.675,16.675,16.675,16.675,11
20170801|2017-06-25 17:30,26,16.725,16.725,16.71,16.71,2
20170801|2017-06-25 18:00,26,16.725,16.725,16.715,16.715,3
20170801|2017-06-25 18:30,26,16.705,16.705,16.705,16.705,4
20170801|2017-06-25 19:00,26,16.685,16.7,16.685,16.7,3
20170801|2017-06-25 20:00,26,16.675,16.685,16.655,16.685,9
20170801|2017-06-25 20:30,26,16.685,16.685,16.675,16.675,3
20170801|2017-06-25 21:30,26,16.7,16.7,16.69,16.69,3
20170801|2017-06-25 22:30,26,16.695,16.695,16.695,16.695,1
20170801|2017-06-25 23:00,26,16.675,16.69,16.675,16.69,4
20170801|2017-06-26 00:00,26,16.685,16.685,16.685,16.685,1
20170801|2017-06-26 00:30,26,16.675,16.675,16.675,16.675,1
20170801|2017-06-26 01:00,26,16.68,16.685,16.68,16.685,3
20170801|2017-06-26 02:00,26,16.685,16.685,16.685,16.685,1
20170801|2017-06-26 03:00,26,16.65,16.65,16.28,16.46,37
20170801|2017-06-26 03:30,26,16.48,16.48,16.465,16.465,17
20170801|2017-06-26 04:30,26,16.465,16.465,16.465,16.465,1
20170801|2017-06-26 05:30,26,16.51,16.515,16.51,16.515,7
20170801|2017-06-26 06:00,26,16.485,16.485,16.475,16.475,24
20170801|2017-06-26 06:30,26,16.49,16.49,16.49,16.49,1
20170801|2017-06-26 07:00,26,16.48,16.48,16.445,16.46,3
20170801|2017-06-26 07:30,26,16.525,16.605,16.525,16.605,7
20170801|2017-06-26 08:00,26,16.61,16.61,16.56,16.56,5
20170801|2017-06-26 08:30,26,16.61,16.61,16.58,16.585,83
20170801|2017-06-26 09:00,26,16.585,16.585,16.575,16.575,72
20170801|2017-06-26 09:30,26,16.57,16.57,16.545,16.55,8
20170801|2017-06-26 10:00,26,16.555,16.58,16.555,16.58,20
20170801|2017-06-26 10:30,26,16.55,16.55,16.55,16.55,1
20170801|2017-06-26 11:30,26,16.55,16.55,16.55,16.55,1
20170801|2017-06-26 12:00,26,16.57,16.605,16.57,16.605,3
20170801|2017-06-26 13:00,26,16.585,16.585,16.585,16.585,1
20170801|2017-06-26 15:00,26,16.55,16.55,16.55,16.55,6
20170801|2017-06-26 17:00,27,16.585,16.585,16.585,16.585,1
20170801|2017-06-26 18:00,27,16.56,16.56,16.56,16.56,1
20170801|2017-06-26 19:00,27,16.535,16.535,16.53,16.53,7
20170801|2017-06-26 21:00,27,16.54,16.57,16.54,16.57,11
20170801|2017-06-27 00:00,27,16.58,16.58,16.58,16.58,10
20170801|2017-06-27 01:00,27,16.605,16.605,16.605,16.605,1
20170801|2017-06-27 01:30,27,16.665,16.665,16.665,16.665,2
20170801|2017-06-27 03:00,27,16.68,16.68,16.68,16.68,1
20170801|2017-06-27 03:30,27,16.645,16.645,16.645,16.645,10
20170801|2017-06-27 04:30,27,16.64,16.64,16.64,16.64,1
20170801|2017-06-27 06:00,27,16.645,16.66,16.645,16.66,11
20170801|2017-06-27 06:30,27,16.645,16.66,16.63,16.63,6
20170801|2017-06-27 07:00,27,16.68,16.68,16.67,16.67,2
20170801|2017-06-27 08:00,27,16.635,16.635,16.63,16.63,9
20170801|2017-06-27 08:30,27,16.61,16.61,16.6,16.6,2
20170801|2017-06-27 09:00,27,16.625,16.625,16.61,16.61,3
20170801|2017-06-27 10:00,27,16.625,16.625,16.59,16.59,10
20170801|2017-06-27 10:30,27,16.58,16.585,16.58,16.585,2
20170801|2017-06-27 11:00,27,16.58,16.58,16.58,16.58,1
20170801|2017-06-27 11:30,27,16.59,16.59,16.59,16.59,1
20170801|2017-06-27 12:00,27,16.585,16.62,16.575,16.62,15
20170801|2017-06-27 13:00,27,16.63,16.68,16.63,16.68,15
20170801|2017-06-27 13:30,27,16.685,16.725,16.685,16.725,5
20170801|2017-06-27 14:00,27,16.735,16.735,16.69,16.69,24
20170801|2017-06-27 14:30,27,16.69,16.705,16.68,16.68,17
20170801|2017-06-27 15:00,27,16.675,16.685,16.675,16.685,2
20170801|2017-06-27 17:30,28,16.68,16.68,16.68,16.68,1
20170801|2017-06-27 18:00,28,16.68,16.68,16.68,16.68,2
20170801|2017-06-27 18:30,28,16.685,16.685,16.685,16.685,7
20170801|2017-06-27 19:00,28,16.7,16.7,16.7,16.7,5
20170801|2017-06-27 20:00,28,16.7,16.7,16.7,16.7,2
20170801|2017-06-27 20:30,28,16.715,16.75,16.715,16.75,8
20170801|2017-06-27 21:00,28,16.755,16.755,16.755,16.755,1
20170801|2017-06-27 21:30,28,16.78,16.78,16.75,16.78,16
20170801|2017-06-27 22:00,28,16.775,16.81,16.775,16.81,5
20170801|2017-06-27 22:30,28,16.815,16.825,16.805,16.805,12
20170801|2017-06-28 00:30,28,16.795,16.795,16.795,16.795,1
20170801|2017-06-28 02:00,28,16.745,16.745,16.745,16.745,1
20170801|2017-06-28 03:30,28,16.77,16.79,16.77,16.79,2
20170801|2017-06-28 04:00,28,16.785,16.785,16.785,16.785,1
20170801|2017-06-28 05:00,28,16.8,16.8,16.8,16.8,2
20170801|2017-06-28 05:30,28,16.805,16.805,16.805,16.805,7
20170801|2017-06-28 06:00,28,16.83,16.83,16.83,16.83,1
20170801|2017-06-28 06:30,28,16.8,16.82,16.8,16.82,2
20170801|2017-06-28 07:00,28,16.85,16.85,16.775,16.815,10
20170801|2017-06-28 07:30,28,16.795,16.8,16.795,16.8,2
20170801|2017-06-28 08:00,28,16.785,16.785,16.765,16.78,4
20170801|2017-06-28 08:30,28,16.775,16.775,16.725,16.735,24
20170801|2017-06-28 09:00,28,16.73,16.73,16.725,16.725,7
20170801|2017-06-28 09:30,28,16.74,16.755,16.74,16.755,4
20170801|2017-06-28 10:00,28,16.755,16.765,16.755,16.765,3
20170801|2017-06-28 10:30,28,16.78,16.81,16.78,16.81,13
20170801|2017-06-28 11:00,28,16.795,16.795,16.785,16.785,6
20170801|2017-06-28 11:30,28,16.765,16.78,16.76,16.76,13
20170801|2017-06-28 12:00,28,16.765,16.775,16.765,16.775,3
20170801|2017-06-28 12:30,28,16.795,16.795,16.795,16.795,1
20170801|2017-06-28 13:00,28,16.815,16.815,16.81,16.81,2
20170801|2017-06-28 13:30,28,16.795,16.795,16.795,16.795,3
20170801|2017-06-28 14:00,28,16.81,16.815,16.81,16.815,2
20170801|2017-06-28 14:30,28,16.815,16.815,16.815,16.815,4
20170801|2017-06-28 15:00,28,16.8,16.8,16.8,16.8,1
20170801|2017-06-28 15:30,28,16.795,16.795,16.79,16.795,3
20170801|2017-06-28 17:00,29,16.805,16.805,16.805,16.805,3
20170801|2017-06-28 17:30,29,16.805,16.805,16.8,16.805,3
20170801|2017-06-28 18:30,29,16.825,16.825,16.825,16.825,1
20170801|2017-06-28 19:00,29,16.81,16.81,16.81,16.81,6
20170801|2017-06-28 20:00,29,16.8,16.8,16.795,16.795,4
20170801|2017-06-28 20:30,29,16.84,16.84,16.84,16.84,2
20170801|2017-06-28 22:00,29,16.855,16.855,16.855,16.855,1
20170801|2017-06-28 22:30,29,16.845,16.86,16.845,16.86,10
20170801|2017-06-28 23:30,29,16.865,16.865,16.85,16.855,3
20170801|2017-06-29 00:00,29,16.86,16.865,16.86,16.865,8
20170801|2017-06-29 01:00,29,16.875,16.895,16.875,16.895,30
20170801|2017-06-29 02:30,29,16.8,16.8,16.79,16.79,3
20170801|2017-06-29 03:00,29,16.755,16.765,16.745,16.765,4
20170801|2017-06-29 03:30,29,16.805,16.805,16.805,16.805,2
20170801|2017-06-29 04:00,29,16.805,16.805,16.795,16.795,2
20170801|2017-06-29 04:30,29,16.8,16.8,16.8,16.8,2
20170801|2017-06-29 05:00,29,16.795,16.795,16.795,16.795,1
20170801|2017-06-29 05:30,29,16.775,16.795,16.775,16.79,5
20170801|2017-06-29 06:00,29,16.75,16.755,16.73,16.755,6
20170801|2017-06-29 06:30,29,16.755,16.755,16.75,16.75,3
20170801|2017-06-29 07:00,29,16.745,16.78,16.74,16.78,3
20170801|2017-06-29 07:30,29,16.75,16.77,16.6,16.61,40
20170801|2017-06-29 08:00,29,16.62,16.635,16.605,16.63,40
20170801|2017-06-29 08:30,29,16.595,16.64,16.59,16.64,7
20170801|2017-06-29 09:00,29,16.64,16.73,16.64,16.7,18
20170801|2017-06-29 09:30,29,16.68,16.69,16.68,16.69,6
20170801|2017-06-29 10:00,29,16.665,16.665,16.655,16.655,6
20170801|2017-06-29 10:30,29,16.675,16.675,16.64,16.645,10
20170801|2017-06-29 11:00,29,16.645,16.645,16.64,16.64,4
20170801|2017-06-29 11:30,29,16.67,16.67,16.67,16.67,2
20170801|2017-06-29 12:00,29,16.64,16.64,16.61,16.61,3
20170801|2017-06-29 12:30,29,16.62,16.625,16.62,16.625,11
20170801|2017-06-29 13:00,29,16.62,16.62,16.62,16.62,1
20170801|2017-06-29 13:30,29,16.61,16.61,16.61,16.61,3
20170801|2017-06-29 14:30,29,16.6,16.6,16.6,16.6,2
20170801|2017-06-29 15:30,29,16.62,16.625,16.595,16.595,7
20170801|2017-06-29 17:00,30,16.62,16.62,16.62,16.62,1
20170801|2017-06-29 17:30,30,16.645,16.645,16.645,16.645,1
20170801|2017-06-29 18:00,30,16.635,16.635,16.635,16.635,3
20170801|2017-06-29 19:30,30,16.605,16.605,16.605,16.605,1
20170801|2017-06-29 20:00,30,16.625,16.625,16.605,16.61,3
20170801|2017-06-29 22:00,30,16.665,16.665,16.665,16.665,1
20170801|2017-06-29 23:30,30,16.645,16.645,16.645,16.645,1
20170801|2017-06-30 00:30,30,16.64,16.64,16.64,16.64,1
20170801|2017-06-30 01:00,30,16.625,16.625,16.6,16.6,4
20170801|2017-06-30 02:00,30,16.595,16.595,16.56,16.56,9
20170801|2017-06-30 02:30,30,16.54,16.55,16.54,16.55,5
20170801|2017-06-30 03:00,30,16.56,16.56,16.56,16.56,1
20170801|2017-06-30 04:00,30,16.575,16.575,16.575,16.575,2
20170801|2017-06-30 04:30,30,16.555,16.555,16.555,16.555,1
20170801|2017-06-30 05:00,30,16.545,16.545,16.545,16.545,1
20170801|2017-06-30 05:30,30,16.545,16.545,16.545,16.545,1
20170801|2017-06-30 06:30,30,16.54,16.54,16.535,16.535,9
20170801|2017-06-30 07:00,30,16.555,16.555,16.555,16.555,2
20170801|2017-06-30 07:30,30,16.51,16.52,16.48,16.52,4
20170801|2017-06-30 08:00,30,16.54,16.59,16.54,16.58,4
20170801|2017-06-30 08:30,30,16.63,16.635,16.615,16.615,11
20170801|2017-06-30 10:30,30,16.61,16.62,16.61,16.62,2
20170801|2017-06-30 11:00,30,16.625,16.625,16.615,16.615,10
20170801|2017-06-30 12:00,30,16.59,16.59,16.59,16.59,1
20170801|2017-06-30 12:30,30,16.6,16.61,16.6,16.61,2
20170801|2017-06-30 13:30,30,16.585,16.585,16.585,16.585,1
20170801|2017-06-30 15:30,30,16.595,16.595,16.595,16.595,1
20170801|2017-07-02 17:00,3,16.605,16.615,16.605,16.61,5
20170801|2017-07-02 18:00,3,16.585,16.585,16.585,16.585,1
20170801|2017-07-02 19:30,3,16.565,16.565,16.565,16.565,1
20170801|2017-07-02 20:00,3,16.555,16.56,16.555,16.56,2
20170801|2017-07-02 20:30,3,16.565,16.57,16.565,16.57,2
20170801|2017-07-02 21:00,3,16.56,16.56,16.56,16.56,1
20170801|2017-07-02 22:00,3,16.555,16.56,16.555,16.56,4
20170801|2017-07-02 23:00,3,16.57,16.57,16.57,16.57,1
20170801|2017-07-03 01:00,3,16.525,16.54,16.525,16.54,4
20170801|2017-07-03 03:00,3,16.485,16.49,16.48,16.49,6
20170801|2017-07-03 03:30,3,16.51,16.51,16.51,16.51,3
20170801|2017-07-03 04:00,3,16.495,16.51,16.495,16.51,7
20170801|2017-07-03 04:30,3,16.5,16.5,16.49,16.49,7
20170801|2017-07-03 05:00,3,16.46,16.46,16.42,16.42,16
20170801|2017-07-03 05:30,3,16.41,16.43,16.41,16.43,6
20170801|2017-07-03 06:00,3,16.42,16.42,16.42,16.42,1
20170801|2017-07-03 06:30,3,16.405,16.405,16.405,16.405,4
20170801|2017-07-03 07:00,3,16.37,16.375,16.325,16.325,6
20170801|2017-07-03 07:30,3,16.35,16.35,16.305,16.305,13
20170801|2017-07-03 08:00,3,16.29,16.29,16.17,16.19,80
20170801|2017-07-03 08:30,3,16.2,16.24,16.195,16.24,21
20170801|2017-07-03 09:00,3,16.21,16.215,16.175,16.175,5
20170801|2017-07-03 09:30,3,16.16,16.16,16.05,16.08,70
20170801|2017-07-03 10:00,3,16.075,16.11,16.07,16.105,115
20170801|2017-07-03 10:30,3,16.095,16.105,16.07,16.075,63
20170801|2017-07-03 11:00,3,16.11,16.125,16.1,16.12,20
20170801|2017-07-03 11:30,3,16.11,16.11,16.095,16.095,4
20170801|2017-07-03 12:00,3,16.09,16.105,16.085,16.105,7
20170801|2017-07-03 12:30,3,16.1,16.1,16.1,16.1,1
20170801|2017-07-03 13:00,3,16.095,16.1,16.095,16.1,5
20170801|2017-07-03 14:30,3,16.075,16.075,16.07,16.07,2
20170801|2017-07-03 15:00,3,16.085,16.085,16.085,16.085,1
20170801|2017-07-03 15:30,3,16.075,16.09,16.075,16.08,7
20170801|2017-07-03 19:30,5,16.155,16.155,16.155,16.155,1
20170801|2017-07-03 20:30,5,16.115,16.115,16,16,38
20170801|2017-07-03 22:30,5,16.03,16.03,16.03,16.03,2
20170801|2017-07-03 23:00,5,16.035,16.035,16.035,16.035,1
20170801|2017-07-03 23:30,5,16.03,16.03,16.03,16.03,1
20170801|2017-07-04 00:00,5,16.075,16.075,16.075,16.075,2
20170801|2017-07-04 00:30,5,16.07,16.07,16.055,16.055,11
20170801|2017-07-04 01:00,5,16.05,16.05,16.05,16.05,2
20170801|2017-07-04 02:00,5,16.06,16.06,16.06,16.06,1
20170801|2017-07-04 03:00,5,16.07,16.07,16.07,16.07,1
20170801|2017-07-04 05:00,5,16.06,16.06,16.06,16.06,1
20170801|2017-07-04 06:00,5,16.085,16.085,16.085,16.085,10
20170801|2017-07-04 07:00,5,16.035,16.035,16.035,16.035,5
20170801|2017-07-04 08:00,5,16.04,16.04,15.995,15.995,13
20170801|2017-07-04 08:30,5,16.01,16.01,16.005,16.005,9
20170801|2017-07-04 09:30,5,16.045,16.045,16.045,16.045,2
20170801|2017-07-04 11:00,5,16.025,16.025,16.025,16.025,3
20170801|2017-07-04 17:00,5,16.05,16.05,16.05,16.05,5
20170801|2017-07-04 18:30,5,16.105,16.105,16.105,16.105,1
20170801|2017-07-04 19:00,5,16.115,16.115,16.115,16.115,2
20170801|2017-07-04 21:30,5,16.135,16.135,16.125,16.125,2
20170801|2017-07-05 00:00,5,16.12,16.12,16.12,16.12,1
20170801|2017-07-05 01:00,5,16.085,16.085,16.075,16.075,3
20170801|2017-07-05 02:30,5,16.05,16.05,16.015,16.04,5
20170801|2017-07-05 03:00,5,16.02,16.02,16.02,16.02,1
20170801|2017-07-05 04:00,5,16,16,15.895,15.905,19
20170801|2017-07-05 04:30,5,15.91,15.91,15.855,15.86,24
20170801|2017-07-05 05:00,5,15.85,15.895,15.825,15.895,21
20170801|2017-07-05 05:30,5,15.895,15.9,15.875,15.885,26
20170801|2017-07-05 06:00,5,15.91,15.975,15.91,15.975,20
20170801|2017-07-05 06:30,5,15.96,15.96,15.94,15.94,14
20170801|2017-07-05 07:00,5,15.95,15.95,15.875,15.875,6
20170801|2017-07-05 07:30,5,15.87,15.87,15.87,15.87,1
20170801|2017-07-05 08:00,5,15.875,15.88,15.875,15.88,8
20170801|2017-07-05 08:30,5,15.855,15.91,15.845,15.895,34
20170801|2017-07-05 09:00,5,15.91,15.94,15.885,15.915,41
20170801|2017-07-05 09:30,5,15.92,15.93,15.9,15.9,34
20170801|2017-07-05 10:00,5,15.91,15.91,15.89,15.89,15
20170801|2017-07-05 10:30,5,15.905,15.935,15.905,15.935,3
20170801|2017-07-05 11:30,5,15.94,15.94,15.94,15.94,1
20170801|2017-07-05 12:00,5,15.94,15.945,15.86,15.87,10
20170801|2017-07-05 12:30,5,15.895,15.895,15.89,15.89,2
20170801|2017-07-05 13:00,5,15.88,15.88,15.86,15.87,5
20170801|2017-07-05 13:30,5,15.91,15.925,15.91,15.92,8
20170801|2017-07-05 14:00,5,15.925,15.97,15.925,15.97,9
20170801|2017-07-05 14:30,5,15.96,15.985,15.96,15.985,18
20170801|2017-07-05 15:00,5,15.99,16,15.99,16,2
20170801|2017-07-05 15:30,5,16.025,16.025,16.025,16.025,1
20170801|2017-07-05 17:00,6,16.035,16.035,16.035,16.035,1
20170801|2017-07-05 17:30,6,16.035,16.035,16.035,16.035,1
20170801|2017-07-05 18:00,6,16.025,16.025,16.025,16.025,1
20170801|2017-07-05 19:30,6,16.005,16.005,16.005,16.005,1
20170801|2017-07-05 20:00,6,15.985,15.985,15.985,15.985,1
20170801|2017-07-05 21:30,6,16.005,16.005,16.005,16.005,1
20170801|2017-07-05 22:30,6,16.015,16.015,16.015,16.015,1
20170801|2017-07-06 01:00,6,15.975,15.975,15.975,15.975,1
20170801|2017-07-06 01:30,6,15.945,15.945,15.945,15.945,1
20170801|2017-07-06 02:00,6,15.93,15.95,15.915,15.95,11
20170801|2017-07-06 03:30,6,16.01,16.01,16.01,16.01,1
20170801|2017-07-06 04:00,6,15.96,15.96,15.96,15.96,1
20170801|2017-07-06 05:00,6,15.97,15.97,15.97,15.97,3
20170801|2017-07-06 05:30,6,15.955,15.955,15.95,15.95,2
20170801|2017-07-06 07:00,6,15.99,15.99,15.99,15.99,10
20170801|2017-07-06 07:30,6,15.97,15.97,15.945,15.945,6
20170801|2017-07-06 08:00,6,15.985,15.985,15.97,15.97,3
20170801|2017-07-06 08:30,6,15.955,15.955,15.955,15.955,1
20170801|2017-07-06 09:00,6,15.895,15.915,15.895,15.915,6
20170801|2017-07-06 09:30,6,15.895,15.915,15.895,15.915,3
20170801|2017-07-06 10:00,6,15.915,15.915,15.915,15.915,7
20170801|2017-07-06 10:30,6,15.91,15.91,15.91,15.91,1
20170801|2017-07-06 11:00,6,15.925,15.925,15.925,15.925,4
20170801|2017-07-06 13:00,6,15.965,15.965,15.965,15.965,12
20170801|2017-07-06 13:30,6,15.97,15.97,15.97,15.97,9
20170801|2017-07-06 14:00,6,15.955,15.955,15.955,15.955,1
20170801|2017-07-06 17:30,7,16.1,16.11,16.1,16.11,2
20170801|2017-07-06 18:00,7,15.84,15.91,15.55,15.7,20
20170801|2017-07-06 18:30,7,15.725,15.725,15.7,15.7,2
20170801|2017-07-06 19:00,7,15.79,15.79,15.79,15.79,1
20170801|2017-07-06 19:30,7,15.765,15.785,15.765,15.785,11
20170801|2017-07-06 20:30,7,15.85,15.85,15.79,15.79,2
20170801|2017-07-06 21:00,7,15.805,15.805,15.805,15.805,3
20170801|2017-07-06 23:30,7,15.825,15.825,15.825,15.825,1
20170801|2017-07-07 00:00,7,15.835,15.835,15.835,15.835,3
20170801|2017-07-07 00:30,7,15.81,15.81,15.8,15.81,8
20170801|2017-07-07 02:00,7,15.825,15.825,15.825,15.825,1
20170801|2017-07-07 02:30,7,15.815,15.815,15.815,15.815,1
20170801|2017-07-07 03:30,7,15.8,15.8,15.79,15.79,5
20170801|2017-07-07 04:00,7,15.8,15.8,15.8,15.8,1
20170801|2017-07-07 05:30,7,15.8,15.8,15.8,15.8,3
20170801|2017-07-07 06:30,7,15.835,15.835,15.82,15.82,2
20170801|2017-07-07 07:00,7,15.86,15.86,15.84,15.84,2
20170801|2017-07-07 07:30,7,15.87,15.94,15.78,15.785,23
20170801|2017-07-07 08:00,7,15.75,15.75,15.71,15.72,32
20170801|2017-07-07 08:30,7,15.725,15.725,15.69,15.71,31
20170801|2017-07-07 09:00,7,15.68,15.68,15.585,15.62,17
20170801|2017-07-07 09:30,7,15.61,15.61,15.515,15.515,12
20170801|2017-07-07 10:00,7,15.5,15.5,15.39,15.425,244
20170801|2017-07-07 10:30,7,15.42,15.42,15.31,15.37,116
20170801|2017-07-07 11:00,7,15.415,15.485,15.415,15.485,24
20170801|2017-07-07 11:30,7,15.485,15.485,15.465,15.465,13
20170801|2017-07-07 12:00,7,15.43,15.44,15.43,15.44,2
20170801|2017-07-07 12:30,7,15.435,15.435,15.43,15.43,12
20170801|2017-07-07 13:00,7,15.42,15.42,15.42,15.42,3
20170801|2017-07-07 13:30,7,15.42,15.42,15.42,15.42,1
20170801|2017-07-07 14:00,7,15.45,15.455,15.45,15.45,16
20170801|2017-07-07 14:30,7,15.465,15.525,15.465,15.525,6
20170801|2017-07-07 15:30,7,15.5,15.55,15.5,15.55,2
20170801|2017-07-09 17:00,10,15.53,15.53,15.53,15.53,1
20170801|2017-07-09 17:30,10,15.52,15.52,15.52,15.52,1
20170801|2017-07-09 20:00,10,15.5,15.5,15.42,15.42,3
20170801|2017-07-09 22:30,10,15.43,15.43,15.425,15.425,2
20170801|2017-07-09 23:30,10,15.435,15.435,15.425,15.425,12
20170801|2017-07-10 00:00,10,15.425,15.44,15.425,15.44,3
20170801|2017-07-10 01:00,10,15.375,15.375,15.375,15.375,1
20170801|2017-07-10 01:30,10,15.3,15.3,15.18,15.19,16
20170801|2017-07-10 02:00,10,15.125,15.125,15.125,15.125,1
20170801|2017-07-10 02:30,10,15.195,15.26,15.195,15.26,18
20170801|2017-07-10 03:00,10,15.245,15.245,15.23,15.23,4
20170801|2017-07-10 03:30,10,15.245,15.245,15.245,15.245,1
20170801|2017-07-10 04:00,10,15.22,15.22,15.215,15.215,3
20170801|2017-07-10 06:00,10,15.215,15.225,15.215,15.225,2
20170801|2017-07-10 06:30,10,15.29,15.345,15.29,15.34,8
20170801|2017-07-10 07:00,10,15.2,15.225,15.2,15.22,18
20170801|2017-07-10 07:30,10,15.27,15.27,15.26,15.26,9
20170801|2017-07-10 08:00,10,15.25,15.25,15.23,15.23,15
20170801|2017-07-10 08:30,10,15.21,15.31,15.21,15.31,15
20170801|2017-07-10 09:00,10,15.315,15.33,15.315,15.33,3
20170801|2017-07-10 09:30,10,15.34,15.52,15.34,15.52,48
20170801|2017-07-10 10:00,10,15.565,15.565,15.565,15.565,1
20170801|2017-07-10 10:30,10,15.53,15.55,15.53,15.55,2
20170801|2017-07-10 11:30,10,15.54,15.545,15.54,15.545,2
20170801|2017-07-10 12:00,10,15.55,15.62,15.55,15.62,65
20170801|2017-07-10 12:30,10,15.65,15.655,15.635,15.65,15
20170801|2017-07-10 13:00,10,15.625,15.625,15.62,15.62,10
20170801|2017-07-10 13:30,10,15.6,15.605,15.6,15.605,13
20170801|2017-07-10 14:00,10,15.595,15.595,15.595,15.595,9
20170801|2017-07-10 14:30,10,15.6,15.6,15.6,15.6,1
20170801|2017-07-10 15:30,10,15.58,15.58,15.58,15.58,1
20170801|2017-07-10 17:00,11,15.59,15.59,15.585,15.585,7
20170801|2017-07-10 20:00,11,15.535,15.535,15.535,15.535,1
20170801|2017-07-10 20:30,11,15.53,15.53,15.53,15.53,2
20170801|2017-07-10 21:00,11,15.505,15.505,15.5,15.5,8
20170801|2017-07-10 21:30,11,15.5,15.5,15.5,15.5,6
20170801|2017-07-11 00:30,11,15.47,15.47,15.455,15.455,7
20170801|2017-07-11 01:00,11,15.5,15.515,15.495,15.515,4
20170801|2017-07-11 01:30,11,15.53,15.53,15.53,15.53,4
20170801|2017-07-11 02:00,11,15.435,15.435,15.43,15.43,2
20170801|2017-07-11 05:30,11,15.45,15.45,15.45,15.45,1
20170801|2017-07-11 06:00,11,15.465,15.465,15.45,15.45,2
20170801|2017-07-11 07:00,11,15.555,15.555,15.55,15.55,5
20170801|2017-07-11 07:30,11,15.58,15.58,15.58,15.58,1
20170801|2017-07-11 08:00,11,15.575,15.575,15.575,15.575,1
20170801|2017-07-11 08:30,11,15.625,15.635,15.625,15.635,4
20170801|2017-07-11 09:00,11,15.57,15.57,15.57,15.57,1
20170801|2017-07-11 10:00,11,15.6,15.72,15.6,15.72,16
20170801|2017-07-11 10:30,11,15.7,15.72,15.68,15.695,5
20170801|2017-07-11 11:00,11,15.68,15.72,15.68,15.72,4
20170801|2017-07-11 11:30,11,15.725,15.725,15.725,15.725,1
20170801|2017-07-11 12:00,11,15.7,15.7,15.69,15.69,2
20170801|2017-07-11 12:30,11,15.725,15.74,15.725,15.74,6
20170801|2017-07-11 13:00,11,15.735,15.76,15.735,15.76,9
20170801|2017-07-11 13:30,11,15.77,15.77,15.75,15.75,6
20170801|2017-07-11 14:00,11,15.78,15.79,15.78,15.79,9
20170801|2017-07-11 17:00,12,15.78,15.78,15.77,15.77,2
20170801|2017-07-11 17:30,12,15.775,15.785,15.775,15.785,2
20170801|2017-07-11 18:00,12,15.785,15.785,15.785,15.785,1
20170801|2017-07-11 19:00,12,15.8,15.805,15.8,15.805,2
20170801|2017-07-11 20:00,12,15.88,15.88,15.855,15.875,6
20170801|2017-07-11 22:00,12,15.835,15.835,15.835,15.835,3
20170801|2017-07-11 22:30,12,15.845,15.86,15.845,15.86,2
20170801|2017-07-12 01:30,12,15.77,15.77,15.77,15.77,1
20170801|2017-07-12 02:30,12,15.75,15.75,15.75,15.75,4
20170801|2017-07-12 03:30,12,15.775,15.79,15.775,15.79,2
20170801|2017-07-12 06:00,12,15.765,15.765,15.765,15.765,3
20170801|2017-07-12 07:00,12,15.77,15.77,15.71,15.71,2
20170801|2017-07-12 07:30,12,15.795,15.95,15.795,15.935,5
20170801|2017-07-12 08:00,12,15.95,15.95,15.88,15.88,10
20170801|2017-07-12 08:30,12,15.9,15.9,15.84,15.84,8
20170801|2017-07-12 09:00,12,15.855,15.885,15.855,15.885,8
20170801|2017-07-12 09:30,12,15.9,15.9,15.9,15.9,1
20170801|2017-07-12 10:00,12,15.865,15.865,15.865,15.865,1
20170801|2017-07-12 10:30,12,15.885,15.885,15.885,15.885,1
20170801|2017-07-12 11:00,12,15.875,15.895,15.875,15.895,3
20170801|2017-07-12 11:30,12,15.89,15.89,15.89,15.89,2
20170801|2017-07-12 12:00,12,15.87,15.87,15.86,15.86,2
20170801|2017-07-12 13:00,12,15.895,15.895,15.895,15.895,1
20170801|2017-07-12 20:00,13,15.91,15.91,15.91,15.91,1
20170801|2017-07-12 21:30,13,15.9,15.9,15.9,15.9,1
20170801|2017-07-12 22:30,13,15.89,15.89,15.89,15.89,1
20170801|2017-07-13 04:30,13,15.86,15.86,15.86,15.86,5
20170801|2017-07-13 06:00,13,15.835,15.835,15.835,15.835,4
20170801|2017-07-13 07:00,13,15.8,15.8,15.8,15.8,2
20170801|2017-07-13 07:30,13,15.825,15.825,15.825,15.825,2
20170801|2017-07-13 08:30,13,15.805,15.81,15.805,15.805,4
20170801|2017-07-13 09:30,13,15.715,15.73,15.715,15.73,2
20170801|2017-07-13 10:00,13,15.71,15.71,15.71,15.71,1
20170801|2017-07-13 10:30,13,15.655,15.69,15.655,15.69,2
20170801|2017-07-13 11:00,13,15.71,15.71,15.7,15.7,2
20170801|2017-07-13 11:30,13,15.68,15.68,15.635,15.635,301
20170801|2017-07-13 12:30,13,15.68,15.68,15.675,15.675,4
20170801|2017-07-13 14:00,13,15.665,15.665,15.65,15.65,3
20170801|2017-07-13 15:30,13,15.64,15.64,15.64,15.64,1
20170801|2017-07-13 20:00,14,15.58,15.58,15.58,15.58,5
20170801|2017-07-13 20:30,14,15.565,15.565,15.565,15.565,15
20170801|2017-07-13 23:00,14,15.58,15.58,15.58,15.58,8
20170801|2017-07-13 23:30,14,15.58,15.58,15.58,15.58,1
20170801|2017-07-14 01:00,14,15.605,15.605,15.605,15.605,1
20170801|2017-07-14 03:30,14,15.605,15.605,15.605,15.605,15
20170801|2017-07-14 04:00,14,15.615,15.615,15.615,15.615,3
20170801|2017-07-14 05:00,14,15.625,15.635,15.625,15.635,4
20170801|2017-07-14 06:00,14,15.655,15.715,15.655,15.715,5
20170801|2017-07-14 06:30,14,15.705,15.705,15.705,15.705,1
20170801|2017-07-14 07:00,14,15.705,15.725,15.705,15.725,3
20170801|2017-07-14 07:30,14,15.825,16,15.825,15.99,25
20170801|2017-07-14 08:00,14,15.96,15.99,15.935,15.955,55
20170801|2017-07-14 08:30,14,15.95,15.99,15.95,15.96,9
20170801|2017-07-14 09:00,14,16.015,16.015,15.94,15.94,8
20170801|2017-07-14 09:30,14,15.94,15.94,15.94,15.94,4
20170801|2017-07-14 10:00,14,15.88,15.88,15.88,15.88,4
20170801|2017-07-14 10:30,14,15.835,15.835,15.82,15.82,5
20170801|2017-07-14 11:00,14,15.87,15.87,15.86,15.86,5
20170801|2017-07-14 12:00,14,15.89,15.89,15.885,15.885,3
20170801|2017-07-14 12:30,14,15.885,15.885,15.885,15.885,3
20170801|2017-07-14 13:30,14,15.9,15.91,15.9,15.9,7
20170801|2017-07-14 14:00,14,15.915,15.915,15.915,15.915,1
20170801|2017-07-14 14:30,14,15.9,15.9,15.9,15.9,1
20170801|2017-07-14 15:00,14,15.895,15.895,15.895,15.895,1
20170801|2017-07-16 17:00,17,15.94,15.94,15.94,15.94,2
20170801|2017-07-16 17:30,17,15.975,15.975,15.975,15.975,1
20170801|2017-07-16 18:00,17,15.97,15.975,15.965,15.965,3
20170801|2017-07-16 18:30,17,15.97,15.97,15.97,15.97,2
20170801|2017-07-16 20:00,17,15.98,16,15.98,16,2
20170801|2017-07-16 20:30,17,15.97,15.97,15.97,15.97,3
20170801|2017-07-16 21:00,17,15.985,15.985,15.985,15.985,1
20170801|2017-07-16 22:00,17,15.985,15.985,15.985,15.985,1
20170801|2017-07-16 22:30,17,15.975,15.975,15.975,15.975,2
20170801|2017-07-17 00:00,17,15.985,15.985,15.96,15.96,8
20170801|2017-07-17 00:30,17,15.965,15.965,15.955,15.955,2
20170801|2017-07-17 02:30,17,15.955,15.955,15.955,15.955,1
20170801|2017-07-17 03:00,17,15.95,15.95,15.95,15.95,1
20170801|2017-07-17 03:30,17,15.92,15.97,15.92,15.97,30
20170801|2017-07-17 04:00,17,15.97,15.975,15.97,15.975,11
20170801|2017-07-17 04:30,17,15.96,15.96,15.96,15.96,1
20170801|2017-07-17 05:30,17,16,16,15.995,15.995,11
20170801|2017-07-17 06:00,17,16.005,16.005,16.005,16.005,10
20170801|2017-07-17 06:30,17,16.07,16.08,16.07,16.08,3
20170801|2017-07-17 07:00,17,16.08,16.08,16.065,16.065,3
20170801|2017-07-17 07:30,17,16.075,16.075,16.075,16.075,1
20170801|2017-07-17 08:00,17,16.07,16.085,16.07,16.085,6
20170801|2017-07-17 08:30,17,16.11,16.125,16.11,16.125,3
20170801|2017-07-17 09:00,17,16.105,16.14,16.105,16.14,5
20170801|2017-07-17 10:00,17,16.1,16.1,16.1,16.1,1
20170801|2017-07-17 10:30,17,16.11,16.11,16.11,16.11,1
20170801|2017-07-17 11:00,17,16.07,16.07,16.065,16.065,2
20170801|2017-07-17 12:00,17,16.06,16.06,16.06,16.06,1
20170801|2017-07-17 13:00,17,16.095,16.095,16.095,16.095,1
20170801|2017-07-17 19:30,18,16.075,16.075,16.075,16.075,1
20170801|2017-07-17 20:00,18,16.12,16.12,16.12,16.12,1
20170801|2017-07-17 23:00,18,16.11,16.11,16.11,16.11,1
20170801|2017-07-18 00:30,18,16.15,16.155,16.15,16.155,2
20170801|2017-07-18 01:00,18,16.1,16.1,16.065,16.065,3
20170801|2017-07-18 01:30,18,16.065,16.065,16.065,16.065,1
20170801|2017-07-18 02:00,18,16.035,16.035,16.035,16.035,1
20170801|2017-07-18 03:30,18,16.06,16.06,16.06,16.06,3
20170801|2017-07-18 05:30,18,16.105,16.105,16.105,16.105,1
20170801|2017-07-18 06:00,18,16.105,16.105,16.105,16.105,1
20170801|2017-07-18 06:30,18,16.065,16.065,16.065,16.065,1
20170801|2017-07-18 07:00,18,16.125,16.135,16.125,16.135,2
20170801|2017-07-18 07:30,18,16.15,16.17,16.15,16.155,4
20170801|2017-07-18 08:30,18,16.17,16.18,16.165,16.18,5
20170801|2017-07-18 09:00,18,16.2,16.215,16.185,16.185,5
20170801|2017-07-18 09:30,18,16.23,16.23,16.23,16.23,4
20170801|2017-07-18 10:00,18,16.24,16.24,16.22,16.22,2
20170801|2017-07-18 10:30,18,16.245,16.245,16.245,16.245,1
20170801|2017-07-18 15:00,18,16.21,16.21,16.21,16.21,1
20170801|2017-07-18 17:30,19,16.225,16.225,16.225,16.225,1
20170801|2017-07-18 19:00,19,16.23,16.24,16.23,16.24,4
20170801|2017-07-18 20:00,19,16.23,16.23,16.23,16.23,5
20170801|2017-07-18 21:00,19,16.2,16.2,16.2,16.2,1
20170801|2017-07-18 22:30,19,16.195,16.195,16.195,16.195,1
20170801|2017-07-19 06:30,19,16.22,16.22,16.22,16.22,1
20170801|2017-07-19 07:00,19,16.22,16.22,16.22,16.22,2
20170801|2017-07-19 07:30,19,16.26,16.28,16.26,16.28,4
20170801|2017-07-19 08:00,19,16.235,16.235,16.235,16.235,8
20170801|2017-07-19 09:00,19,16.2,16.2,16.175,16.175,5
20170801|2017-07-19 09:30,19,16.21,16.22,16.21,16.22,12
20170801|2017-07-19 10:00,19,16.26,16.26,16.26,16.26,1
20170801|2017-07-19 14:00,19,16.24,16.24,16.24,16.24,3
20170801|2017-07-19 14:30,19,16.235,16.245,16.235,16.245,6
20170801|2017-07-19 19:30,20,16.235,16.235,16.235,16.235,1
20170801|2017-07-19 22:30,20,16.175,16.175,16.165,16.175,8
20170801|2017-07-19 23:00,20,16.17,16.17,16.17,16.17,1
20170801|2017-07-20 01:30,20,16.16,16.16,16.16,16.16,1
20170801|2017-07-20 03:00,20,16.14,16.14,16.14,16.14,1
20170801|2017-07-20 04:00,20,16.145,16.145,16.14,16.14,4
20170801|2017-07-20 04:30,20,16.14,16.14,16.14,16.14,1
20170801|2017-07-20 05:00,20,16.135,16.14,16.135,16.14,3
20170801|2017-07-20 05:30,20,16.145,16.145,16.14,16.14,11
20170801|2017-07-20 06:30,20,16.16,16.16,16.16,16.16,2
20170801|2017-07-20 08:00,20,16.235,16.24,16.235,16.24,11
20170801|2017-07-20 08:30,20,16.24,16.24,16.24,16.24,3
20170801|2017-07-20 09:00,20,16.185,16.19,16.185,16.19,4
20170801|2017-07-20 09:30,20,16.22,16.31,16.22,16.31,14
20170801|2017-07-20 10:00,20,16.325,16.33,16.325,16.33,2
20170801|2017-07-20 10:30,20,16.33,16.33,16.33,16.33,4
20170801|2017-07-20 11:30,20,16.33,16.34,16.33,16.34,2
20170801|2017-07-20 12:00,20,16.34,16.34,16.33,16.33,3
20170801|2017-07-20 12:30,20,16.305,16.305,16.305,16.305,3
20170801|2017-07-20 13:00,20,16.305,16.305,16.305,16.305,4
20170801|2017-07-20 13:30,20,16.265,16.265,16.265,16.265,20
20170801|2017-07-20 14:30,20,16.25,16.25,16.245,16.245,4
20170801|2017-07-20 15:30,20,16.27,16.27,16.27,16.27,10
20170801|2017-07-20 17:00,21,16.255,16.255,16.255,16.255,10
20170801|2017-07-20 22:00,21,16.27,16.27,16.27,16.27,3
20170801|2017-07-20 22:30,21,16.275,16.275,16.275,16.275,1
20170801|2017-07-21 00:30,21,16.305,16.305,16.305,16.305,20
20170801|2017-07-21 01:30,21,16.315,16.315,16.315,16.315,10
20170801|2017-07-21 06:30,21,16.38,16.39,16.38,16.39,2
20170801|2017-07-21 07:00,21,16.425,16.435,16.42,16.435,3
20170801|2017-07-21 07:30,21,16.43,16.455,16.43,16.455,9
20170801|2017-07-21 08:00,21,16.425,16.425,16.41,16.41,2
20170801|2017-07-21 08:30,21,16.405,16.405,16.37,16.375,32
20170801|2017-07-21 09:00,21,16.38,16.385,16.38,16.385,8
20170801|2017-07-21 09:30,21,16.41,16.41,16.41,16.41,1
20170801|2017-07-21 12:30,21,16.41,16.41,16.41,16.41,1
20170801|2017-07-21 13:30,21,16.45,16.45,16.45,16.45,12
20170801|2017-07-21 14:30,21,16.47,16.47,16.47,16.47,2
20170801|2017-07-21 15:30,21,16.47,16.47,16.47,16.47,1
20170801|2017-07-23 17:00,24,16.48,16.48,16.44,16.44,2
20170801|2017-07-23 18:00,24,16.425,16.425,16.425,16.425,1
20170801|2017-07-23 20:30,24,16.41,16.41,16.41,16.41,1
20170801|2017-07-24 01:00,24,16.38,16.38,16.38,16.38,1
20170801|2017-07-24 01:30,24,16.4,16.4,16.4,16.4,1
20170801|2017-07-24 02:30,24,16.4,16.4,16.4,16.4,1
20170801|2017-07-24 03:00,24,16.395,16.395,16.395,16.395,1
20170801|2017-07-24 05:30,24,16.47,16.49,16.47,16.49,8
20170801|2017-07-24 11:00,24,16.45,16.45,16.45,16.45,10
20170801|2017-07-25 00:30,25,16.425,16.45,16.425,16.45,6
20170801|2017-07-25 01:00,25,16.46,16.46,16.46,16.46,1
20170801|2017-07-25 03:00,25,16.345,16.345,16.345,16.345,3
20170801|2017-07-25 03:30,25,16.325,16.325,16.32,16.32,2
20170801|2017-07-25 04:00,25,16.345,16.345,16.345,16.345,2
20170801|2017-07-25 05:00,25,16.32,16.32,16.21,16.255,8
20170801|2017-07-25 05:30,25,16.25,16.25,16.25,16.25,1
20170801|2017-07-25 07:00,25,16.295,16.295,16.295,16.295,1
20170801|2017-07-25 08:00,25,16.49,16.49,16.49,16.49,1
20170801|2017-07-25 08:30,25,16.485,16.55,16.485,16.55,14
20170801|2017-07-25 09:00,25,16.535,16.535,16.445,16.455,3
20170801|2017-07-25 09:30,25,16.47,16.47,16.47,16.47,1
20170801|2017-07-25 10:30,25,16.43,16.43,16.43,16.43,1
20170801|2017-07-25 11:00,25,16.415,16.415,16.415,16.415,1
20170801|2017-07-25 17:00,26,16.43,16.43,16.43,16.43,1
20170801|2017-07-25 18:30,26,16.41,16.41,16.41,16.41,1
20170801|2017-07-25 20:00,26,16.365,16.365,16.365,16.365,1
20170801|2017-07-25 23:00,26,16.35,16.36,16.35,16.36,2
20170801|2017-07-26 00:30,26,16.335,16.335,16.335,16.335,1
20170801|2017-07-26 02:00,26,16.29,16.29,16.29,16.29,1
20170801|2017-07-26 06:30,26,16.38,16.385,16.38,16.385,4
20170801|2017-07-26 08:00,26,16.39,16.39,16.39,16.39,1
20170801|2017-07-26 13:00,26,16.5,16.51,16.5,16.51,4
20170801|2017-07-26 13:30,26,16.55,16.55,16.54,16.54,3
20170801|2017-07-26 14:00,26,16.57,16.625,16.57,16.625,14
20170801|2017-07-26 14:30,26,16.615,16.615,16.615,16.615,2
20170801|2017-07-26 15:00,26,16.59,16.59,16.58,16.58,2
20170801|2017-07-26 15:30,26,16.575,16.575,16.575,16.575,1
20170801|2017-07-26 20:00,27,16.61,16.61,16.61,16.61,2
20170801|2017-07-26 20:30,27,16.66,16.66,16.66,16.66,1
20170801|2017-07-26 21:00,27,16.67,16.67,16.67,16.67,1
20170801|2017-07-26 23:30,27,16.685,16.685,16.685,16.685,1
20170801|2017-07-27 00:00,27,16.68,16.68,16.68,16.68,1
20170801|2017-07-27 01:00,27,16.68,16.68,16.68,16.68,1
20170801|2017-07-27 02:30,27,16.68,16.68,16.68,16.68,1
20170801|2017-07-27 04:30,27,16.69,16.715,16.69,16.715,15
20170801|2017-07-27 06:30,27,16.725,16.74,16.725,16.74,6
20170801|2017-07-27 07:30,27,16.74,16.76,16.74,16.76,3
20170801|2017-07-27 08:30,27,16.74,16.74,16.725,16.725,12
20170801|2017-07-27 09:30,27,16.635,16.635,16.605,16.605,15
20170801|2017-07-27 10:00,27,16.625,16.63,16.625,16.63,15
20170801|2017-07-27 10:30,27,16.59,16.59,16.59,16.59,1
20170801|2017-07-27 11:30,27,16.55,16.55,16.55,16.55,1
20170801|2017-07-27 12:00,27,16.55,16.55,16.55,16.55,15
20170801|2017-07-27 12:30,27,16.57,16.57,16.565,16.565,4
20170801|2017-07-27 14:30,27,16.52,16.52,16.52,16.52,1
20170801|2017-07-27 22:00,28,16.495,16.495,16.49,16.49,9
20170801|2017-07-27 22:30,28,16.495,16.505,16.495,16.505,9
20170801|2017-07-28 02:00,28,16.53,16.53,16.525,16.53,5
20170801|2017-07-28 07:00,28,16.55,16.6,16.55,16.6,9
20170801|2017-07-28 07:30,28,16.615,16.665,16.615,16.665,9
20170801|2017-07-28 08:30,28,16.65,16.66,16.65,16.655,9
20170801|2017-07-28 10:00,28,16.69,16.69,16.69,16.69,1
20170801|2017-07-30 17:00,31,16.735,16.735,16.735,16.735,1
20170801|2017-07-31 07:30,31,16.785,16.8,16.78,16.8,18
20170801|2017-07-31 08:00,31,16.77,16.78,16.76,16.78,12
20170801|2017-07-31 08:30,31,16.79,16.79,16.79,16.79,2
20170801|2017-07-31 09:00,31,16.8,16.825,16.8,16.825,8
20170801|2017-07-31 09:30,31,16.82,16.82,16.79,16.8,25
20170801|2017-07-31 10:00,31,16.82,16.82,16.8,16.8,6
20170801|2017-07-31 10:30,31,16.8,16.8,16.78,16.79,25
20170801|2017-07-31 11:00,31,16.8,16.8,16.795,16.8,36
20170801|2017-07-31 12:00,31,16.74,16.76,16.73,16.74,48
20170801|2017-07-31 12:30,31,16.74,16.75,16.74,16.75,6
20170801|2017-07-31 13:00,31,16.75,16.75,16.75,16.75,1
20170801|2017-07-31 13:30,31,16.76,16.79,16.76,16.79,8
20170801|2017-07-31 15:30,31,16.775,16.775,16.775,16.775,6
20170801|2017-08-01 07:30,1,16.635,16.655,16.635,16.655,3
20170801|2017-08-01 08:00,1,16.655,16.675,16.655,16.675,3
20170801|2017-08-01 08:30,1,16.745,16.745,16.745,16.745,3
20170801|2017-08-01 09:00,1,16.785,16.785,16.785,16.785,3
20170801|2017-08-01 12:00,1,16.735,16.735,16.725,16.725,3
20170801|2017-08-01 14:30,1,16.68,16.685,16.68,16.685,2
20170801|2017-08-04 10:30,4,16.205,16.205,16.205,16.205,1
20170801|2017-08-06 23:30,7,16.2,16.2,16.2,16.2,1
20170801|2017-08-07 04:30,7,16.09,16.09,16.09,16.09,1
20170801|2017-08-07 12:00,7,16.235,16.235,16.235,16.235,1
20170801|2017-08-08 11:00,8,16.365,16.365,16.36,16.36,4
20170801|2017-08-08 12:00,8,16.365,16.39,16.365,16.385,10
20170801|2017-08-08 14:30,8,16.34,16.42,16.34,16.42,19
20170801|2017-08-08 19:30,9,16.505,16.505,16.505,16.505,5
20170801|2017-08-08 23:30,9,16.475,16.475,16.475,16.475,3
20170801|2017-08-09 01:00,9,16.475,16.475,16.475,16.475,1
20170801|2017-08-09 02:00,9,16.555,16.605,16.555,16.605,11
20170801|2017-08-09 08:30,9,16.73,16.73,16.73,16.73,1
20170801|2017-08-09 13:00,9,16.82,16.82,16.82,16.82,2
20170801|2017-08-09 13:30,9,16.85,16.85,16.85,16.85,1
20170801|2017-08-10 00:30,10,16.945,16.945,16.945,16.945,3
20170801|2017-08-10 01:00,10,16.995,16.995,16.995,16.995,3
20170801|2017-08-10 01:30,10,17.01,17.01,17.01,17.01,3
20170801|2017-08-10 04:30,10,17.045,17.045,17.045,17.045,3
20170801|2017-08-10 07:00,10,17.095,17.125,17.095,17.125,11
20170801|2017-08-10 08:00,10,17.17,17.21,17.17,17.21,10
20170801|2017-08-10 09:00,10,17.16,17.17,17.16,17.17,4
20170801|2017-08-10 10:00,10,17.07,17.095,17.07,17.095,20
20170801|2017-08-10 12:00,10,17.055,17.055,17.055,17.055,2
20170801|2017-08-10 14:30,10,17.065,17.065,17.065,17.065,2
20170801|2017-08-10 15:00,10,17.075,17.075,17.075,17.075,2
20170801|2017-08-10 15:30,10,17.085,17.085,17.085,17.085,2
20170801|2017-08-11 07:30,11,17.095,17.105,17.095,17.105,5
20170801|2017-08-11 08:30,11,17.02,17.02,17.02,17.02,2
20170801|2017-08-11 09:00,11,17.025,17.025,17.025,17.025,2
20170801|2017-08-11 11:00,11,17.03,17.03,17.03,17.03,3
20170801|2017-08-11 12:00,11,17.055,17.055,17.055,17.055,2
20170801|2017-08-11 12:30,11,17.06,17.06,17.06,17.06,2
20170801|2017-08-11 13:00,11,17.06,17.065,17.06,17.065,6
20170801|2017-08-11 15:30,11,17.08,17.08,17.08,17.08,5
20170801|2017-08-14 02:30,14,17.055,17.055,17.055,17.055,5
20170801|2017-08-14 05:00,14,16.99,16.99,16.99,16.99,5
20170801|2017-08-14 11:30,14,17.085,17.115,17.085,17.115,8
20170801|2017-08-14 13:30,14,17.04,17.045,17.04,17.045,4
20170801|2017-08-14 14:30,14,17.025,17.035,17.025,17.035,4
20170801|2017-08-14 15:00,14,17.03,17.03,17.03,17.03,4
20170801|2017-08-14 15:30,14,17.035,17.035,17.035,17.035,2
20170801|2017-08-16 07:30,16,16.695,16.705,16.695,16.705,6
20170801|2017-08-16 14:00,16,17.055,17.055,17.055,17.055,5
20170801|2017-08-16 14:30,16,17.06,17.065,17.06,17.065,8
20170801|2017-08-16 20:00,17,17.13,17.13,17.13,17.13,2
20170801|2017-08-17 14:30,17,17.02,17.02,17.01,17.01,6
20170801|2017-08-17 15:00,17,17.01,17.01,16.99,16.99,32
20170801|2017-08-23 21:00,24,17.055,17.06,17.055,17.06,7
20170901|2016-06-24 08:30,24,18.23,18.23,18.22,18.22,2
20170901|2016-06-27 18:00,28,18.12,18.12,18.07,18.07,2
20170901|2016-06-29 01:30,29,18.55,18.65,18.55,18.605,3
20170901|2016-07-01 02:00,1,19.525,19.525,19.525,19.525,1
20170901|2016-07-04 08:30,5,20.88,20.88,20.88,20.88,1
20170901|2016-07-04 09:00,5,20.87,20.87,20.87,20.87,1
20170901|2016-08-05 09:30,5,20.185,20.185,20.185,20.185,1
20170901|2016-08-05 12:00,5,20.22,20.22,20.22,20.22,1
20170901|2016-08-08 00:30,8,20.15,20.15,20.15,20.15,1
20170901|2016-08-08 01:30,8,20.055,20.055,20.055,20.055,1
20170901|2016-08-14 17:00,15,20.15,20.195,20.15,20.195,12
20170901|2016-08-15 09:00,15,20.23,20.23,20.23,20.23,1
20170901|2016-08-18 02:00,18,20.235,20.24,20.225,20.24,20
20170901|2016-08-22 08:00,22,19.395,19.395,19.395,19.395,1
20170901|2016-08-26 09:00,26,19.08,19.08,19.08,19.08,1
20170901|2016-08-26 09:30,26,19.34,19.34,19.34,19.34,1
20170901|2016-08-26 12:00,26,19.045,19.045,19.045,19.045,1
20170901|2016-08-30 12:00,30,18.99,18.99,18.99,18.99,3
20170901|2016-08-31 12:00,31,19.02,19.02,19.02,19.02,1
20170901|2016-09-05 08:30,6,19.845,19.845,19.845,19.845,1
20170901|2016-09-09 08:00,9,19.835,19.835,19.835,19.835,1
20170901|2016-09-23 08:30,23,20.215,20.215,20.215,20.215,1
20170901|2016-09-26 03:30,26,19.825,19.825,19.825,19.825,1
20170901|2016-10-04 22:30,5,18.32,18.325,18.32,18.325,2
20170901|2016-10-04 23:00,5,18.31,18.31,18.31,18.31,2
20170901|2016-10-05 02:00,5,18.25,18.25,18.25,18.25,1
20170901|2016-10-05 10:00,5,18.08,18.08,18.08,18.08,2
20170901|2016-10-06 03:00,6,18,18,18,18,1
20170901|2016-10-06 08:00,6,17.8,17.8,17.8,17.8,1
20170901|2016-10-06 09:30,6,17.515,17.525,17.515,17.525,5
20170901|2016-10-06 10:00,6,17.575,17.635,17.575,17.635,8
20170901|2016-10-07 05:00,7,17.685,17.71,17.685,17.71,8
20170901|2016-10-07 08:00,7,17.92,17.92,17.92,17.92,1
20170901|2016-10-07 10:30,7,17.615,17.615,17.45,17.45,3
20170901|2016-10-07 12:30,7,17.73,17.73,17.73,17.73,2
20170901|2016-10-07 14:00,7,17.82,17.82,17.82,17.82,2
20170901|2016-10-07 15:30,7,17.875,17.875,17.875,17.875,1
20170901|2016-10-09 19:00,10,17.97,17.97,17.97,17.97,1
20170901|2016-10-09 19:30,10,18.045,18.05,18.045,18.05,2
20170901|2016-10-09 20:00,10,18.075,18.075,18.07,18.07,2
20170901|2016-10-12 22:00,13,17.95,17.95,17.95,17.95,1
20170901|2016-10-12 22:30,13,17.93,17.93,17.93,17.93,1
20170901|2016-10-18 07:30,18,18.04,18.04,18.04,18.04,1
20170901|2016-10-20 05:00,20,17.98,17.98,17.98,17.98,2
20170901|2016-10-28 09:00,28,18.06,18.06,18.06,18.06,10
20170901|2016-10-28 10:00,28,18.025,18.025,18.025,18.025,1
20170901|2016-10-28 12:30,28,18.15,18.15,18.15,18.15,1
20170901|2016-10-31 08:30,31,18.125,18.13,18.105,18.105,4
20170901|2016-11-01 09:30,1,18.66,18.66,18.66,18.66,1
20170901|2016-11-01 10:30,1,18.705,18.71,18.69,18.71,3
20170901|2016-11-01 12:00,1,18.735,18.735,18.73,18.735,7
20170901|2016-11-02 10:00,2,18.935,18.935,18.935,18.935,1
20170901|2016-11-02 11:00,2,19.03,19.03,19.03,19.03,1
20170901|2016-11-02 11:30,2,19.02,19.02,19.02,19.02,1
20170901|2016-11-03 03:30,3,18.61,18.61,18.61,18.61,1
20170901|2016-11-03 08:30,3,18.505,18.515,18.505,18.515,6
20170901|2016-11-03 09:00,3,18.525,18.525,18.49,18.49,3
20170901|2016-11-03 10:30,3,18.555,18.555,18.555,18.555,1
20170901|2016-11-03 12:30,3,18.645,18.645,18.645,18.645,5
20170901|2016-11-03 20:30,4,18.645,18.645,18.645,18.645,1
20170901|2016-11-04 08:30,4,18.73,18.73,18.73,18.73,1
20170901|2016-11-04 09:30,4,18.775,18.775,18.725,18.725,6
20170901|2016-11-04 10:00,4,18.71,18.71,18.705,18.705,2
20170901|2016-11-04 10:30,4,18.73,18.73,18.73,18.73,1
20170901|2016-11-04 12:00,4,18.725,18.725,18.695,18.695,2
20170901|2016-11-04 12:30,4,18.675,18.675,18.66,18.67,3
20170901|2016-11-07 09:30,7,18.425,18.425,18.425,18.425,1
20170901|2016-11-07 14:00,7,18.52,18.52,18.52,18.52,1
20170901|2016-11-07 17:00,8,18.525,18.525,18.515,18.515,3
20170901|2016-11-08 15:30,8,18.655,18.655,18.655,18.655,1
20170901|2016-11-10 08:30,10,18.805,18.805,18.805,18.805,1
20170901|2016-11-10 13:00,10,18.98,18.98,18.98,18.98,1
20170901|2016-11-11 08:30,11,18.42,18.42,18.42,18.42,2
20170901|2016-11-11 09:00,11,18.08,18.08,18.08,18.08,1
20170901|2016-11-11 10:00,11,17.9,17.9,17.9,17.9,1
20170901|2016-11-14 19:00,15,17.37,17.37,17.37,17.37,1
20170901|2016-11-17 06:00,17,17.33,17.33,17.33,17.33,1
20170901|2016-11-28 00:30,28,17.07,17.07,17.07,17.07,10
20170901|2016-11-28 04:30,28,16.945,16.945,16.945,16.945,1
20170901|2016-11-28 05:00,28,16.96,16.96,16.96,16.96,1
20170901|2016-11-28 10:30,28,16.885,16.885,16.885,16.885,1
20170901|2016-11-28 15:00,28,16.875,16.905,16.875,16.905,3
20170901|2016-11-29 12:00,29,16.95,16.95,16.93,16.93,2
20170901|2016-11-30 08:00,30,16.835,16.835,16.835,16.835,1
20170901|2016-12-01 09:00,1,16.665,16.665,16.665,16.665,3
20170901|2016-12-05 08:30,5,16.85,16.85,16.85,16.85,1
20170901|2016-12-05 09:00,5,16.845,16.845,16.845,16.845,2
20170901|2016-12-05 19:00,6,17.065,17.065,17.065,17.065,1
20170901|2016-12-06 08:00,6,16.99,16.99,16.99,16.99,2
20170901|2016-12-08 03:30,8,17.355,17.355,17.355,17.355,1
20170901|2016-12-08 08:30,8,17.25,17.25,17.25,17.25,2
20170901|2016-12-08 09:00,8,17.235,17.235,17.235,17.235,3
20170901|2016-12-09 08:00,9,17.285,17.285,17.285,17.285,2
20170901|2016-12-12 08:00,12,17.26,17.26,17.26,17.26,2
20170901|2016-12-13 08:00,13,17.345,17.345,17.315,17.315,5
20170901|2016-12-13 12:30,13,17.12,17.12,17.12,17.12,2
20170901|2016-12-14 08:00,14,17.38,17.38,17.38,17.38,3
20170901|2016-12-14 14:30,14,17.02,17.02,17.02,17.02,1
20170901|2016-12-14 15:30,14,17.045,17.045,17.045,17.045,1
20170901|2016-12-15 04:30,15,16.55,16.55,16.55,16.55,1
20170901|2016-12-15 05:00,15,16.505,16.505,16.38,16.38,3
20170901|2016-12-15 07:00,15,16.26,16.325,16.22,16.24,4
20170901|2016-12-15 08:00,15,16.27,16.27,16.27,16.27,2
20170901|2016-12-15 10:00,15,16.195,16.195,16.195,16.195,1
20170901|2016-12-15 10:30,15,16.105,16.105,16.105,16.105,1
20170901|2016-12-15 11:00,15,16.14,16.15,16.135,16.15,3
20170901|2016-12-15 15:00,15,16.195,16.195,16.195,16.195,1
20170901|2016-12-16 03:00,16,16.22,16.22,16.22,16.22,1
20170901|2016-12-16 04:00,16,16.345,16.345,16.345,16.345,1
20170901|2016-12-16 04:30,16,16.3,16.3,16.3,16.3,1
20170901|2016-12-16 05:00,16,16.34,16.34,16.34,16.34,1
20170901|2016-12-16 07:30,16,16.28,16.28,16.28,16.28,1
20170901|2016-12-16 08:30,16,16.235,16.235,16.225,16.225,3
20170901|2016-12-16 09:00,16,16.23,16.23,16.23,16.23,2
20170901|2016-12-16 09:30,16,16.2,16.2,16.2,16.2,2
20170901|2016-12-16 10:30,16,16.37,16.42,16.37,16.42,3
20170901|2016-12-16 11:00,16,16.42,16.42,16.385,16.385,5
20170901|2016-12-16 12:00,16,16.36,16.36,16.36,16.36,1
20170901|2016-12-19 12:30,19,16.17,16.18,16.17,16.18,3
20170901|2016-12-19 14:00,19,16.16,16.16,16.16,16.16,1
20170901|2016-12-19 14:30,19,16.2,16.2,16.19,16.19,3
20170901|2016-12-20 06:30,20,15.91,15.91,15.91,15.91,1
20170901|2016-12-20 08:00,20,15.87,15.87,15.87,15.87,3
20170901|2016-12-21 09:00,21,16.195,16.2,16.19,16.19,4
20170901|2016-12-21 09:30,21,16.2,16.2,16.2,16.2,1
20170901|2016-12-22 08:30,22,16.175,16.175,16.175,16.175,1
20170901|2016-12-22 09:00,22,16.14,16.14,16.14,16.14,3
20170901|2016-12-23 10:00,23,15.97,15.97,15.92,15.92,7
20170901|2016-12-26 19:00,27,15.95,15.95,15.95,15.95,1
20170901|2016-12-26 21:30,27,16.02,16.02,16.02,16.02,1
20170901|2016-12-27 03:00,27,16.2,16.2,16.2,16.2,1
20170901|2016-12-27 08:00,27,16.115,16.115,16.115,16.115,3
20170901|2016-12-28 09:00,28,16.14,16.14,16.14,16.14,3
20170901|2016-12-29 08:30,29,16.22,16.24,16.22,16.24,8
20170901|2016-12-29 09:30,29,16.28,16.28,16.28,16.28,1
20170901|2016-12-30 09:00,30,16.35,16.35,16.35,16.35,2
20170901|2016-12-30 10:00,30,16.275,16.275,16.275,16.275,2
20170901|2017-01-03 07:00,3,16.2,16.23,16.2,16.23,3
20170901|2017-01-03 08:00,3,16.2,16.2,16.165,16.165,3
20170901|2017-01-03 09:00,3,16.25,16.355,16.25,16.355,3
20170901|2017-01-03 09:30,3,16.39,16.4,16.39,16.4,2
20170901|2017-01-03 12:00,3,16.555,16.555,16.555,16.555,2
20170901|2017-01-03 12:30,3,16.56,16.56,16.56,16.56,1
20170901|2017-01-03 13:00,3,16.515,16.515,16.515,16.515,1
20170901|2017-01-03 21:00,4,16.575,16.575,16.575,16.575,2
20170901|2017-01-04 08:00,4,16.6,16.6,16.6,16.6,2
20170901|2017-01-05 08:30,5,16.81,16.81,16.81,16.81,1
20170901|2017-01-05 10:30,5,16.81,16.81,16.81,16.81,1
20170901|2017-01-06 08:30,6,16.645,16.69,16.645,16.69,9
20170901|2017-01-06 09:00,6,16.7,16.7,16.7,16.7,1
20170901|2017-01-06 09:30,6,16.7,16.7,16.7,16.7,1
20170901|2017-01-06 10:00,6,16.67,16.67,16.615,16.615,2
20170901|2017-01-06 10:30,6,16.62,16.62,16.62,16.62,1
20170901|2017-01-09 08:00,9,16.73,16.74,16.73,16.74,3
20170901|2017-01-09 10:00,9,16.805,16.805,16.805,16.805,1
20170901|2017-01-09 12:00,9,16.835,16.855,16.835,16.855,6
20170901|2017-01-10 12:00,10,17.03,17.03,17.025,17.025,6
20170901|2017-01-10 13:00,10,17.03,17.03,17.03,17.03,1
20170901|2017-01-11 08:30,11,16.835,16.84,16.835,16.84,3
20170901|2017-01-11 12:00,11,17,17.025,17,17.02,10
20170901|2017-01-12 08:00,12,17.04,17.065,17.04,17.065,3
20170901|2017-01-12 12:00,12,17.01,17.02,17.01,17.02,6
20170901|2017-01-13 08:30,13,16.865,16.865,16.855,16.855,5
20170901|2017-01-13 11:30,13,16.985,16.985,16.985,16.985,1
20170901|2017-01-13 12:00,13,16.92,16.965,16.92,16.965,6
20170901|2017-01-17 09:00,17,17.345,17.37,17.345,17.37,2
20170901|2017-01-17 09:30,17,17.355,17.355,17.34,17.34,3
20170901|2017-01-17 10:30,17,17.34,17.34,17.3,17.3,3
20170901|2017-01-17 12:30,17,17.325,17.325,17.325,17.325,1
20170901|2017-01-17 13:00,17,17.355,17.36,17.35,17.36,4
20170901|2017-01-18 07:00,18,17.355,17.355,17.355,17.355,3
20170901|2017-01-18 07:30,18,17.365,17.365,17.365,17.365,1
20170901|2017-01-18 08:30,18,17.41,17.42,17.41,17.41,6
20170901|2017-01-18 10:30,18,17.455,17.47,17.425,17.425,3
20170901|2017-01-18 12:00,18,17.445,17.445,17.445,17.445,1
20170901|2017-01-18 14:30,18,17.265,17.265,17.265,17.265,3
20170901|2017-01-18 19:30,19,17.21,17.21,17.21,17.21,1
20170901|2017-01-19 07:30,19,17.155,17.155,16.95,16.95,4
20170901|2017-01-19 08:00,19,17.005,17.005,17,17,5
20170901|2017-01-19 09:00,19,17,17,17,17,1
20170901|2017-01-19 09:30,19,17.075,17.075,17.075,17.075,1
20170901|2017-01-19 12:30,19,17.185,17.185,17.185,17.185,4
20170901|2017-01-20 08:00,20,17.2,17.2,17.2,17.2,2
20170901|2017-01-20 08:30,20,17.14,17.14,17.135,17.135,2
20170901|2017-01-20 09:00,20,17.275,17.275,17.27,17.27,2
20170901|2017-01-20 10:30,20,17.195,17.195,17.195,17.195,2
20170901|2017-01-20 11:00,20,17.18,17.2,17.165,17.2,4
20170901|2017-01-20 12:00,20,17.2,17.2,17.2,17.2,1
20170901|2017-01-20 13:00,20,17.345,17.345,17.345,17.345,2
20170901|2017-01-22 19:00,23,17.375,17.39,17.375,17.38,9
20170901|2017-01-22 20:00,23,17.435,17.435,17.435,17.435,1
20170901|2017-01-22 20:30,23,17.41,17.41,17.41,17.41,1
20170901|2017-01-23 08:00,23,17.35,17.35,17.35,17.35,2
20170901|2017-01-23 12:00,23,17.37,17.37,17.37,17.37,1
20170901|2017-01-24 09:30,24,17.35,17.35,17.35,17.35,2
20170901|2017-01-25 02:30,25,17.1,17.1,17.1,17.1,3
20170901|2017-01-25 08:00,25,17.145,17.145,17.145,17.145,2
20170901|2017-01-25 12:30,25,17.145,17.155,17.145,17.155,30
20170901|2017-01-26 10:00,26,16.94,16.94,16.94,16.94,5
20170901|2017-01-26 12:00,26,17.035,17.035,17.035,17.035,1
20170901|2017-01-27 01:30,27,16.9,16.9,16.9,16.9,1
20170901|2017-01-27 08:00,27,16.91,16.91,16.91,16.91,2
20170901|2017-01-27 08:30,27,16.95,16.95,16.95,16.95,1
20170901|2017-01-27 15:30,27,17.34,17.34,17.34,17.34,1
20170901|2017-01-29 17:00,30,17.36,17.36,17.36,17.36,1
20170901|2017-01-30 02:00,30,17.33,17.33,17.33,17.33,1
20170901|2017-01-30 08:00,30,17.38,17.38,17.38,17.38,2
20170901|2017-01-30 20:30,31,17.39,17.39,17.39,17.39,1
20170901|2017-01-31 06:00,31,17.625,17.625,17.625,17.625,1
20170901|2017-01-31 07:00,31,17.585,17.59,17.585,17.59,10
20170901|2017-01-31 08:00,31,17.635,17.635,17.635,17.635,2
20170901|2017-01-31 08:30,31,17.71,17.71,17.645,17.645,2
20170901|2017-01-31 09:00,31,17.655,17.655,17.655,17.655,1
20170901|2017-01-31 09:30,31,17.715,17.715,17.715,17.715,1
20170901|2017-01-31 10:00,31,17.665,17.7,17.665,17.7,2
20170901|2017-01-31 11:30,31,17.715,17.715,17.715,17.715,3
20170901|2017-01-31 22:00,1,17.68,17.68,17.68,17.68,1
20170901|2017-02-01 07:30,1,17.655,17.655,17.655,17.655,1
20170901|2017-02-01 08:00,1,17.675,17.675,17.675,17.675,2
20170901|2017-02-01 08:30,1,17.675,17.675,17.675,17.675,1
20170901|2017-02-01 12:00,1,17.66,17.66,17.66,17.66,1
20170901|2017-02-01 17:30,2,17.75,17.75,17.75,17.75,1
20170901|2017-02-01 19:30,2,17.775,17.775,17.775,17.775,1
20170901|2017-02-02 04:00,2,17.92,17.92,17.92,17.92,1
20170901|2017-02-02 04:30,2,17.905,17.905,17.905,17.905,10
20170901|2017-02-02 07:00,2,17.89,17.89,17.89,17.89,1
20170901|2017-02-02 08:00,2,17.875,17.875,17.875,17.875,2
20170901|2017-02-02 08:30,2,17.805,17.805,17.805,17.805,2
20170901|2017-02-02 11:30,2,17.685,17.685,17.685,17.685,1
20170901|2017-02-02 12:30,2,17.655,17.655,17.655,17.655,1
20170901|2017-02-02 18:00,3,17.615,17.615,17.615,17.615,3
20170901|2017-02-02 18:30,3,17.585,17.585,17.585,17.585,1
20170901|2017-02-03 06:00,3,17.51,17.51,17.51,17.51,1
20170901|2017-02-03 08:30,3,17.585,17.585,17.585,17.585,2
20170901|2017-02-03 09:00,3,17.725,17.725,17.725,17.725,1
20170901|2017-02-03 12:30,3,17.62,17.62,17.62,17.62,1
20170901|2017-02-03 14:00,3,17.64,17.64,17.64,17.64,1
20170901|2017-02-03 14:30,3,17.67,17.67,17.67,17.67,1
20170901|2017-02-05 18:30,6,17.72,17.72,17.72,17.72,1
20170901|2017-02-06 04:30,6,17.755,17.765,17.745,17.765,105
20170901|2017-02-06 05:30,6,17.79,17.79,17.79,17.79,2
20170901|2017-02-06 08:00,6,17.805,17.805,17.805,17.805,1
20170901|2017-02-07 08:00,7,17.84,17.84,17.84,17.84,3
20170901|2017-02-07 09:00,7,17.91,17.91,17.91,17.91,1
20170901|2017-02-07 09:30,7,17.965,17.965,17.95,17.95,5
20170901|2017-02-07 10:00,7,17.95,17.955,17.94,17.94,3
20170901|2017-02-07 10:30,7,17.955,17.955,17.955,17.955,1
20170901|2017-02-07 11:00,7,17.97,17.97,17.97,17.97,5
20170901|2017-02-07 13:00,7,17.925,17.925,17.925,17.925,5
20170901|2017-02-08 07:00,8,17.965,18.02,17.965,18.02,19
20170901|2017-02-08 07:30,8,18.01,18.01,17.975,17.975,3
20170901|2017-02-08 08:30,8,18.01,18.055,18.01,18.03,8
20170901|2017-02-08 09:00,8,18,18.005,18,18.005,21
20170901|2017-02-08 09:30,8,18.005,18.005,18.005,18.005,1
20170901|2017-02-08 10:00,8,17.96,17.96,17.96,17.96,1
20170901|2017-02-08 22:00,9,18,18,17.99,17.99,3
20170901|2017-02-09 02:00,9,17.925,17.925,17.925,17.925,4
20170901|2017-02-09 02:30,9,18.01,18.01,18.01,18.01,1
20170901|2017-02-09 08:00,9,17.95,17.95,17.95,17.95,2
20170901|2017-02-09 08:30,9,17.93,17.93,17.93,17.93,5
20170901|2017-02-09 12:00,9,17.945,17.945,17.945,17.945,1
20170901|2017-02-10 05:00,10,17.815,17.815,17.815,17.815,1
20170901|2017-02-10 09:00,10,17.96,18.13,17.955,18.13,32
20170901|2017-02-10 09:30,10,18.08,18.08,18.08,18.08,2
20170901|2017-02-10 11:00,10,18.16,18.16,18.16,18.16,1
20170901|2017-02-10 12:00,10,18.11,18.115,18.11,18.115,3
20170901|2017-02-12 18:30,13,18.14,18.14,18.14,18.14,2
20170901|2017-02-12 20:00,13,18.15,18.15,18.15,18.15,2
20170901|2017-02-13 05:30,13,18.15,18.16,18.15,18.16,33
20170901|2017-02-13 07:30,13,18.06,18.06,18.06,18.06,2
20170901|2017-02-13 08:00,13,18.065,18.065,18.065,18.065,2
20170901|2017-02-13 09:00,13,18.035,18.035,18.035,18.035,1
20170901|2017-02-13 11:30,13,18.045,18.045,18.045,18.045,2
20170901|2017-02-13 12:00,13,18.02,18.02,18.02,18.02,1
20170901|2017-02-14 05:00,14,18.095,18.095,18.095,18.095,1
20170901|2017-02-14 06:30,14,18.12,18.15,18.12,18.15,2
20170901|2017-02-14 07:00,14,18.16,18.165,18.16,18.165,4
20170901|2017-02-14 08:30,14,18.19,18.19,18.19,18.19,2
20170901|2017-02-14 09:30,14,17.98,17.98,17.98,17.98,2
20170901|2017-02-14 10:00,14,18.045,18.045,18.045,18.045,2
20170901|2017-02-14 11:30,14,18.06,18.06,18.055,18.055,3
20170901|2017-02-14 12:30,14,18.16,18.16,18.16,18.16,10
20170901|2017-02-14 13:00,14,18.165,18.165,18.165,18.165,2
20170901|2017-02-15 07:00,15,18.055,18.055,18.055,18.055,1
20170901|2017-02-15 09:00,15,18.12,18.12,18.095,18.095,10
20170901|2017-02-15 09:30,15,18.06,18.06,18.06,18.06,1
20170901|2017-02-15 10:00,15,18.135,18.135,18.135,18.135,1
20170901|2017-02-15 10:30,15,18.155,18.16,18.155,18.16,2
20170901|2017-02-15 13:00,15,18.165,18.165,18.165,18.165,1
20170901|2017-02-15 14:30,15,18.165,18.165,18.165,18.165,1
20170901|2017-02-15 20:00,16,18.225,18.225,18.225,18.225,4
20170901|2017-02-16 02:30,16,18.195,18.23,18.195,18.23,5
20170901|2017-02-16 03:00,16,18.31,18.31,18.31,18.31,1
20170901|2017-02-16 05:30,16,18.275,18.275,18.275,18.275,1
20170901|2017-02-16 07:00,16,18.25,18.26,18.25,18.26,2
20170901|2017-02-16 08:00,16,18.215,18.215,18.215,18.215,2
20170901|2017-02-16 12:00,16,18.265,18.285,18.26,18.285,4
20170901|2017-02-16 20:30,17,18.26,18.26,18.26,18.26,20
20170901|2017-02-17 08:00,17,18.21,18.21,18.21,18.21,3
20170901|2017-02-19 19:00,21,18.175,18.18,18.175,18.18,2
20170901|2017-02-19 20:30,21,18.14,18.14,18.14,18.14,1
20170901|2017-02-20 03:00,21,18.195,18.195,18.195,18.195,3
20170901|2017-02-21 01:30,21,18.175,18.175,18.175,18.175,2
20170901|2017-02-21 03:00,21,18.09,18.09,18.09,18.09,1
20170901|2017-02-21 04:30,21,18.075,18.075,18.075,18.075,2
20170901|2017-02-21 05:00,21,18.075,18.075,18.075,18.075,2
20170901|2017-02-21 07:00,21,18.125,18.125,18.115,18.115,3
20170901|2017-02-21 08:00,21,18.06,18.06,18.06,18.06,2
20170901|2017-02-21 12:00,21,18.21,18.21,18.21,18.21,2
20170901|2017-02-22 07:00,22,18.215,18.215,18.215,18.215,1
20170901|2017-02-22 08:00,22,18.17,18.18,18.17,18.18,2
20170901|2017-02-22 08:30,22,18.195,18.195,18.19,18.19,4
20170901|2017-02-22 09:30,22,18.12,18.12,18.12,18.12,1
20170901|2017-02-22 10:00,22,18.155,18.155,18.155,18.155,1
20170901|2017-02-22 15:30,22,18.225,18.23,18.225,18.23,8
20170901|2017-02-23 06:00,23,18.205,18.205,18.205,18.205,1
20170901|2017-02-23 07:00,23,18.3,18.32,18.3,18.32,11
20170901|2017-02-23 08:30,23,18.385,18.385,18.385,18.385,1
20170901|2017-02-23 12:00,23,18.31,18.31,18.31,18.31,1
20170901|2017-02-23 21:30,24,18.375,18.375,18.375,18.375,2
20170901|2017-02-24 03:00,24,18.48,18.48,18.48,18.48,1
20170901|2017-02-24 05:00,24,18.47,18.47,18.47,18.47,1
20170901|2017-02-24 06:00,24,18.475,18.495,18.475,18.495,4
20170901|2017-02-24 07:00,24,18.52,18.54,18.515,18.54,6
20170901|2017-02-24 08:00,24,18.56,18.565,18.515,18.515,4
20170901|2017-02-24 08:30,24,18.46,18.46,18.44,18.45,3
20170901|2017-02-24 09:00,24,18.5,18.525,18.5,18.525,2
20170901|2017-02-24 09:30,24,18.53,18.535,18.53,18.53,6
20170901|2017-02-24 10:00,24,18.505,18.505,18.505,18.505,1
20170901|2017-02-24 10:30,24,18.58,18.58,18.58,18.58,1
20170901|2017-02-24 12:00,24,18.535,18.545,18.53,18.53,10
20170901|2017-02-27 01:30,27,18.555,18.555,18.555,18.555,1
20170901|2017-02-27 03:30,27,18.555,18.555,18.555,18.555,4
20170901|2017-02-27 06:00,27,18.555,18.555,18.555,18.555,2
20170901|2017-02-27 07:00,27,18.545,18.55,18.545,18.55,2
20170901|2017-02-27 07:30,27,18.53,18.55,18.53,18.55,3
20170901|2017-02-27 08:00,27,18.525,18.545,18.525,18.545,3
20170901|2017-02-27 08:30,27,18.55,18.57,18.55,18.57,2
20170901|2017-02-27 09:30,27,18.58,18.58,18.58,18.58,1
20170901|2017-02-27 10:30,27,18.635,18.65,18.635,18.65,3
20170901|2017-02-27 11:30,27,18.61,18.61,18.59,18.59,4
20170901|2017-02-27 12:00,27,18.555,18.555,18.53,18.535,10
20170901|2017-02-27 12:30,27,18.52,18.535,18.52,18.535,2
20170901|2017-02-27 13:00,27,18.52,18.52,18.52,18.52,12
20170901|2017-02-27 14:00,27,18.45,18.45,18.45,18.45,1
20170901|2017-02-27 14:30,27,18.405,18.405,18.405,18.405,1
20170901|2017-02-27 18:00,28,18.465,18.465,18.46,18.46,2
20170901|2017-02-27 20:00,28,18.485,18.485,18.485,18.485,1
20170901|2017-02-28 00:00,28,18.505,18.505,18.505,18.505,1
20170901|2017-02-28 02:30,28,18.46,18.46,18.46,18.46,1
20170901|2017-02-28 07:00,28,18.49,18.49,18.49,18.49,1
20170901|2017-02-28 08:00,28,18.52,18.52,18.52,18.52,1
20170901|2017-02-28 09:30,28,18.61,18.61,18.61,18.61,1
20170901|2017-02-28 10:00,28,18.605,18.615,18.605,18.615,2
20170901|2017-02-28 12:00,28,18.57,18.61,18.57,18.605,15
20170901|2017-02-28 19:00,1,18.48,18.48,18.48,18.48,1
20170901|2017-02-28 20:00,1,18.51,18.51,18.51,18.51,1
20170901|2017-03-01 04:00,1,18.545,18.545,18.545,18.545,1
20170901|2017-03-01 09:00,1,18.545,18.545,18.545,18.545,1
20170901|2017-03-01 09:30,1,18.545,18.545,18.545,18.545,1
20170901|2017-03-01 11:00,1,18.59,18.59,18.58,18.59,6
20170901|2017-03-01 12:00,1,18.61,18.625,18.605,18.615,9
20170901|2017-03-01 19:30,2,18.575,18.575,18.575,18.575,10
20170901|2017-03-02 01:30,2,18.57,18.57,18.57,18.57,4
20170901|2017-03-02 06:00,2,18.49,18.49,18.49,18.49,1
20170901|2017-03-02 06:30,2,18.505,18.505,18.505,18.505,1
20170901|2017-03-02 11:00,2,18.035,18.035,17.88,17.9,18
20170901|2017-03-02 11:30,2,17.925,17.925,17.885,17.89,53
20170901|2017-03-02 12:00,2,17.91,17.91,17.875,17.905,13
20170901|2017-03-02 13:00,2,17.93,17.935,17.93,17.935,4
20170901|2017-03-02 13:30,2,17.935,17.935,17.935,17.935,1
20170901|2017-03-02 14:00,2,17.935,17.95,17.935,17.94,17
20170901|2017-03-02 18:00,3,17.97,17.995,17.97,17.995,3
20170901|2017-03-02 18:30,3,17.97,17.97,17.97,17.97,1
20170901|2017-03-03 00:00,3,17.895,17.895,17.895,17.895,5
20170901|2017-03-03 07:00,3,17.89,17.89,17.89,17.89,2
20170901|2017-03-03 07:30,3,17.915,17.915,17.915,17.915,1
20170901|2017-03-03 09:00,3,17.885,17.885,17.885,17.885,1
20170901|2017-03-03 12:00,3,17.875,17.88,17.875,17.88,5
20170901|2017-03-03 12:30,3,17.93,17.93,17.93,17.93,1
20170901|2017-03-03 13:00,3,18.065,18.085,18.045,18.085,14
20170901|2017-03-03 14:00,3,18.12,18.145,18.1,18.1,6
20170901|2017-03-03 14:30,3,18.09,18.09,18.09,18.09,13
20170901|2017-03-05 17:00,6,18.07,18.07,18.07,18.07,1
20170901|2017-03-05 19:30,6,18.01,18.01,18.01,18.01,1
20170901|2017-03-06 03:00,6,18.015,18.015,18.01,18.015,32
20170901|2017-03-06 10:00,6,17.9,17.9,17.9,17.9,1
20170901|2017-03-06 21:30,7,17.895,17.895,17.895,17.895,1
20170901|2017-03-07 01:00,7,17.885,17.885,17.885,17.885,4
20170901|2017-03-07 04:00,7,17.845,17.845,17.845,17.845,1
20170901|2017-03-07 08:30,7,17.64,17.65,17.64,17.65,15
20170901|2017-03-07 09:00,7,17.67,17.67,17.66,17.66,3
20170901|2017-03-07 09:30,7,17.67,17.67,17.67,17.67,2
20170901|2017-03-07 10:00,7,17.75,17.75,17.685,17.685,5
20170901|2017-03-07 10:30,7,17.67,17.67,17.67,17.67,2
20170901|2017-03-07 11:00,7,17.675,17.675,17.675,17.675,1
20170901|2017-03-07 12:00,7,17.685,17.685,17.665,17.665,10
20170901|2017-03-07 12:30,7,17.675,17.675,17.675,17.675,8
20170901|2017-03-08 02:00,8,17.59,17.59,17.59,17.59,2
20170901|2017-03-08 07:00,8,17.48,17.48,17.48,17.48,1
20170901|2017-03-08 07:30,8,17.5,17.5,17.47,17.47,2
20170901|2017-03-08 09:30,8,17.455,17.455,17.44,17.44,7
20170901|2017-03-08 10:00,8,17.41,17.41,17.395,17.395,8
20170901|2017-03-08 10:30,8,17.425,17.425,17.425,17.425,1
20170901|2017-03-08 11:00,8,17.42,17.42,17.42,17.42,13
20170901|2017-03-08 11:30,8,17.375,17.375,17.375,17.375,1
20170901|2017-03-08 12:00,8,17.435,17.44,17.425,17.425,8
20170901|2017-03-08 13:30,8,17.415,17.415,17.415,17.415,1
20170901|2017-03-09 02:30,9,17.31,17.31,17.31,17.31,1
20170901|2017-03-09 04:00,9,17.32,17.32,17.32,17.32,1
20170901|2017-03-09 06:30,9,17.34,17.34,17.34,17.34,3
20170901|2017-03-09 08:00,9,17.43,17.43,17.42,17.42,3
20170901|2017-03-09 08:30,9,17.38,17.38,17.38,17.38,1
20170901|2017-03-09 09:00,9,17.33,17.33,17.33,17.33,1
20170901|2017-03-09 09:30,9,17.285,17.3,17.275,17.28,20
20170901|2017-03-09 10:00,9,17.255,17.255,17.205,17.21,17
20170901|2017-03-09 11:00,9,17.2,17.2,17.2,17.2,1
20170901|2017-03-09 12:00,9,17.175,17.175,17.165,17.165,9
20170901|2017-03-09 12:30,9,17.16,17.16,17.16,17.16,1
20170901|2017-03-09 14:00,9,17.115,17.115,17.115,17.115,1
20170901|2017-03-10 03:00,10,17.05,17.05,17.04,17.04,2
20170901|2017-03-10 06:00,10,17.075,17.075,17.075,17.075,1
20170901|2017-03-10 07:00,10,17.055,17.055,17.055,17.055,2
20170901|2017-03-10 07:30,10,17.16,17.19,17.16,17.17,8
20170901|2017-03-10 08:00,10,17.205,17.205,17.155,17.16,7
20170901|2017-03-10 08:30,10,17.105,17.105,17.105,17.105,1
20170901|2017-03-10 09:00,10,17.1,17.11,17.1,17.11,2
20170901|2017-03-10 09:30,10,17.115,17.115,17.115,17.115,1
20170901|2017-03-10 12:00,10,17.055,17.065,17.045,17.05,9
20170901|2017-03-10 13:00,10,17.075,17.075,17.075,17.075,1
20170901|2017-03-12 17:00,13,17.165,17.165,17.165,17.165,1
20170901|2017-03-13 01:00,13,17.23,17.23,17.23,17.23,1
20170901|2017-03-13 02:00,13,17.27,17.27,17.27,17.27,1
20170901|2017-03-13 02:30,13,17.27,17.27,17.27,17.27,1
20170901|2017-03-13 07:00,13,17.165,17.165,17.165,17.165,2
20170901|2017-03-13 08:30,13,17.16,17.16,17.16,17.16,1
20170901|2017-03-13 12:00,13,17.105,17.105,17.095,17.105,9
20170901|2017-03-14 07:00,14,17.12,17.12,17.12,17.12,2
20170901|2017-03-15 03:30,15,17.065,17.065,17.065,17.065,1
20170901|2017-03-15 07:00,15,17.02,17.02,17.02,17.02,2
20170901|2017-03-15 09:00,15,17.005,17.045,17,17.045,7
20170901|2017-03-15 09:30,15,17.005,17.005,17.005,17.005,1
20170901|2017-03-15 10:00,15,16.985,16.995,16.985,16.995,2
20170901|2017-03-15 10:30,15,17.01,17.01,17.01,17.01,1
20170901|2017-03-15 12:00,15,17.035,17.05,17.035,17.05,37
20170901|2017-03-15 13:00,15,17.28,17.28,17.28,17.28,2
20170901|2017-03-15 13:30,15,17.385,17.385,17.385,17.385,2
20170901|2017-03-15 14:30,15,17.475,17.475,17.475,17.475,1
20170901|2017-03-15 17:00,16,17.46,17.46,17.46,17.46,1
20170901|2017-03-15 19:00,16,17.52,17.52,17.52,17.52,13
20170901|2017-03-15 20:00,16,17.63,17.63,17.63,17.63,1
20170901|2017-03-15 20:30,16,17.6,17.6,17.6,17.6,1
20170901|2017-03-15 22:30,16,17.58,17.58,17.58,17.58,1
20170901|2017-03-16 01:00,16,17.6,17.615,17.6,17.615,4
20170901|2017-03-16 01:30,16,17.615,17.615,17.615,17.615,1
20170901|2017-03-16 02:00,16,17.625,17.625,17.625,17.625,1
20170901|2017-03-16 04:00,16,17.6,17.6,17.6,17.6,3
20170901|2017-03-16 05:00,16,17.585,17.585,17.585,17.585,1
20170901|2017-03-16 06:00,16,17.565,17.565,17.565,17.565,1
20170901|2017-03-16 06:30,16,17.595,17.595,17.595,17.595,1
20170901|2017-03-16 07:00,16,17.63,17.63,17.63,17.63,1
20170901|2017-03-16 07:30,16,17.615,17.625,17.615,17.625,3
20170901|2017-03-16 08:00,16,17.615,17.615,17.615,17.615,1
20170901|2017-03-16 10:00,16,17.53,17.53,17.53,17.53,10
20170901|2017-03-16 12:00,16,17.47,17.47,17.42,17.42,4
20170901|2017-03-16 13:30,16,17.45,17.45,17.45,17.45,2
20170901|2017-03-16 14:00,16,17.44,17.44,17.44,17.44,2
20170901|2017-03-17 01:30,17,17.46,17.46,17.46,17.46,1
20170901|2017-03-17 02:00,17,17.465,17.465,17.465,17.465,26
20170901|2017-03-17 08:00,17,17.485,17.49,17.485,17.485,3
20170901|2017-03-17 09:00,17,17.505,17.505,17.505,17.505,5
20170901|2017-03-17 10:30,17,17.485,17.485,17.485,17.485,1
20170901|2017-03-20 08:30,20,17.545,17.545,17.545,17.545,2
20170901|2017-03-20 09:00,20,17.53,17.53,17.53,17.53,1
20170901|2017-03-20 13:30,20,17.57,17.57,17.57,17.57,3
20170901|2017-03-20 21:00,21,17.49,17.49,17.49,17.49,1
20170901|2017-03-21 00:30,21,17.5,17.5,17.5,17.5,1
20170901|2017-03-21 06:30,21,17.58,17.58,17.58,17.58,1
20170901|2017-03-21 08:00,21,17.585,17.585,17.585,17.585,2
20170901|2017-03-21 08:30,21,17.75,17.75,17.71,17.71,27
20170901|2017-03-21 09:00,21,17.735,17.735,17.73,17.73,4
20170901|2017-03-21 09:30,21,17.705,17.705,17.695,17.695,3
20170901|2017-03-21 10:00,21,17.7,17.7,17.66,17.66,3
20170901|2017-03-21 10:30,21,17.67,17.695,17.67,17.695,4
20170901|2017-03-21 11:00,21,17.68,17.68,17.68,17.68,6
20170901|2017-03-21 12:00,21,17.715,17.715,17.715,17.715,1
20170901|2017-03-22 01:30,22,17.73,17.735,17.73,17.735,5
20170901|2017-03-22 02:00,22,17.72,17.72,17.72,17.72,1
20170901|2017-03-22 02:30,22,17.72,17.72,17.72,17.72,1
20170901|2017-03-22 04:00,22,17.705,17.705,17.705,17.705,1
20170901|2017-03-22 05:00,22,17.665,17.665,17.665,17.665,2
20170901|2017-03-22 06:30,22,17.64,17.64,17.64,17.64,1
20170901|2017-03-22 08:00,22,17.71,17.71,17.695,17.695,5
20170901|2017-03-22 08:30,22,17.64,17.64,17.64,17.64,1
20170901|2017-03-22 09:30,22,17.695,17.695,17.695,17.695,1
20170901|2017-03-22 20:30,23,17.69,17.69,17.69,17.69,1
20170901|2017-03-23 07:00,23,17.765,17.765,17.755,17.755,2
20170901|2017-03-23 08:00,23,17.82,17.825,17.81,17.81,16
20170901|2017-03-23 08:30,23,17.795,17.795,17.795,17.795,1
20170901|2017-03-24 03:30,24,17.725,17.725,17.725,17.725,1
20170901|2017-03-24 08:00,24,17.79,17.795,17.79,17.795,3
20170901|2017-03-24 11:00,24,17.88,17.88,17.88,17.88,2
20170901|2017-03-24 12:00,24,17.89,17.89,17.89,17.89,1
20170901|2017-03-24 12:30,24,17.875,17.875,17.875,17.875,2
20170901|2017-03-24 14:30,24,17.905,17.905,17.905,17.905,1
20170901|2017-03-26 20:00,27,18.035,18.04,18.035,18.04,2
20170901|2017-03-26 22:00,27,18.03,18.03,18.03,18.03,14
20170901|2017-03-27 06:00,27,18.09,18.09,18.09,18.09,1
20170901|2017-03-27 07:00,27,18.15,18.15,18.15,18.15,2
20170901|2017-03-27 08:00,27,18.19,18.19,18.19,18.19,2
20170901|2017-03-27 09:00,27,18.165,18.165,18.165,18.165,2
20170901|2017-03-27 09:30,27,18.175,18.175,18.175,18.175,1
20170901|2017-03-27 11:00,27,18.195,18.195,18.195,18.195,4
20170901|2017-03-27 11:30,27,18.23,18.23,18.23,18.23,1
20170901|2017-03-27 12:00,27,18.235,18.245,18.235,18.245,2
20170901|2017-03-27 13:30,27,18.27,18.27,18.27,18.27,3
20170901|2017-03-27 21:30,28,18.2,18.2,18.2,18.2,13
20170901|2017-03-27 22:30,28,18.215,18.215,18.205,18.205,2
20170901|2017-03-28 02:00,28,18.19,18.19,18.19,18.19,1
20170901|2017-03-28 03:00,28,18.225,18.225,18.225,18.225,1
20170901|2017-03-28 07:00,28,18.285,18.285,18.285,18.285,2
20170901|2017-03-28 07:30,28,18.285,18.285,18.285,18.285,1
20170901|2017-03-28 08:00,28,18.28,18.28,18.28,18.28,2
20170901|2017-03-28 10:30,28,18.37,18.4,18.365,18.365,3
20170901|2017-03-28 11:30,28,18.355,18.355,18.355,18.355,1
20170901|2017-03-28 13:30,28,18.255,18.255,18.255,18.255,1
20170901|2017-03-28 14:00,28,18.27,18.27,18.27,18.27,1
20170901|2017-03-29 03:00,29,18.27,18.27,18.27,18.27,2
20170901|2017-03-29 06:30,29,18.31,18.31,18.31,18.31,1
20170901|2017-03-29 07:00,29,18.305,18.305,18.305,18.305,2
20170901|2017-03-29 08:00,29,18.315,18.315,18.29,18.29,8
20170901|2017-03-29 12:00,29,18.385,18.405,18.385,18.4,17
20170901|2017-03-29 22:00,30,18.32,18.32,18.315,18.315,7
20170901|2017-03-30 02:30,30,18.33,18.33,18.33,18.33,4
20170901|2017-03-30 04:00,30,18.32,18.32,18.32,18.32,4
20170901|2017-03-30 07:00,30,18.345,18.345,18.345,18.345,2
20170901|2017-03-30 08:00,30,18.33,18.33,18.265,18.265,2
20170901|2017-03-30 09:30,30,18.44,18.44,18.42,18.425,19
20170901|2017-03-30 10:00,30,18.415,18.43,18.415,18.43,7
20170901|2017-03-30 10:30,30,18.41,18.41,18.41,18.41,1
20170901|2017-03-30 12:00,30,18.325,18.36,18.325,18.345,20
20170901|2017-03-30 13:30,30,18.285,18.305,18.285,18.305,10
20170901|2017-03-30 15:30,30,18.29,18.29,18.28,18.28,5
20170901|2017-03-30 21:00,31,18.225,18.225,18.215,18.215,41
20170901|2017-03-31 01:30,31,18.255,18.255,18.255,18.255,1
20170901|2017-03-31 07:00,31,18.32,18.33,18.32,18.33,3
20170901|2017-03-31 07:30,31,18.31,18.31,18.31,18.31,1
20170901|2017-03-31 08:00,31,18.39,18.39,18.39,18.39,1
20170901|2017-03-31 08:30,31,18.36,18.36,18.36,18.36,1
20170901|2017-03-31 09:00,31,18.37,18.37,18.37,18.37,3
20170901|2017-03-31 09:30,31,18.355,18.355,18.335,18.355,7
20170901|2017-03-31 10:00,31,18.335,18.355,18.335,18.355,21
20170901|2017-03-31 10:30,31,18.36,18.36,18.36,18.36,3
20170901|2017-03-31 11:00,31,18.39,18.39,18.39,18.39,26
20170901|2017-03-31 11:30,31,18.39,18.41,18.39,18.41,11
20170901|2017-03-31 12:00,31,18.405,18.41,18.39,18.41,33
20170901|2017-03-31 13:00,31,18.395,18.395,18.395,18.395,18
20170901|2017-03-31 14:30,31,18.385,18.385,18.37,18.37,34
20170901|2017-03-31 15:30,31,18.425,18.425,18.425,18.425,1
20170901|2017-04-02 18:30,3,18.395,18.395,18.395,18.395,1
20170901|2017-04-03 00:00,3,18.375,18.375,18.375,18.375,7
20170901|2017-04-03 01:30,3,18.345,18.35,18.345,18.35,3
20170901|2017-04-03 03:30,3,18.34,18.34,18.34,18.34,1
20170901|2017-04-03 05:30,3,18.315,18.315,18.315,18.315,3
20170901|2017-04-03 06:00,3,18.3,18.3,18.3,18.3,2
20170901|2017-04-03 07:00,3,18.34,18.34,18.34,18.34,2
20170901|2017-04-03 08:00,3,18.295,18.295,18.295,18.295,2
20170901|2017-04-03 10:30,3,18.4,18.4,18.4,18.4,28
20170901|2017-04-03 11:30,3,18.38,18.38,18.38,18.38,1
20170901|2017-04-03 12:00,3,18.35,18.35,18.35,18.35,1
20170901|2017-04-03 13:30,3,18.36,18.36,18.36,18.36,1
20170901|2017-04-03 14:30,3,18.365,18.365,18.365,18.365,1
20170901|2017-04-03 15:00,3,18.39,18.39,18.39,18.39,2
20170901|2017-04-03 15:30,3,18.41,18.41,18.41,18.41,1
20170901|2017-04-03 17:30,4,18.425,18.425,18.42,18.42,4
20170901|2017-04-04 06:00,4,18.495,18.495,18.495,18.495,1
20170901|2017-04-04 07:00,4,18.49,18.49,18.49,18.49,2
20170901|2017-04-04 08:30,4,18.48,18.48,18.365,18.365,6
20170901|2017-04-04 09:00,4,18.52,18.52,18.495,18.495,2
20170901|2017-04-04 12:00,4,18.455,18.475,18.455,18.475,4
20170901|2017-04-04 13:00,4,18.455,18.455,18.455,18.455,1
20170901|2017-04-04 20:00,5,18.4,18.405,18.4,18.405,6
20170901|2017-04-04 20:30,5,18.4,18.4,18.4,18.4,1
20170901|2017-04-05 02:00,5,18.44,18.455,18.44,18.455,33
20170901|2017-04-05 04:30,5,18.4,18.4,18.4,18.4,1
20170901|2017-04-05 07:00,5,18.35,18.395,18.35,18.395,4
20170901|2017-04-05 08:00,5,18.445,18.445,18.445,18.445,2
20170901|2017-04-05 08:30,5,18.39,18.39,18.325,18.355,5
20170901|2017-04-05 09:00,5,18.4,18.4,18.4,18.4,3
20170901|2017-04-05 10:00,5,18.395,18.395,18.395,18.395,1
20170901|2017-04-05 12:00,5,18.34,18.34,18.315,18.33,30
20170901|2017-04-05 12:30,5,18.32,18.34,18.32,18.34,70
20170901|2017-04-05 13:00,5,18.37,18.37,18.335,18.34,131
20170901|2017-04-05 15:00,5,18.445,18.45,18.445,18.45,5
20170901|2017-04-05 17:30,6,18.455,18.455,18.455,18.455,1
20170901|2017-04-05 19:30,6,18.47,18.47,18.455,18.455,20
20170901|2017-04-05 20:30,6,18.415,18.415,18.415,18.415,1
20170901|2017-04-05 21:00,6,18.405,18.405,18.405,18.405,1
20170901|2017-04-06 01:00,6,18.37,18.37,18.365,18.365,2
20170901|2017-04-06 06:00,6,18.39,18.39,18.39,18.39,1
20170901|2017-04-06 06:30,6,18.37,18.37,18.37,18.37,1
20170901|2017-04-06 07:00,6,18.375,18.395,18.375,18.395,2
20170901|2017-04-06 07:30,6,18.37,18.37,18.355,18.365,3
20170901|2017-04-06 08:00,6,18.355,18.355,18.33,18.33,5
20170901|2017-04-06 08:30,6,18.32,18.32,18.32,18.32,1
20170901|2017-04-06 11:00,6,18.385,18.385,18.385,18.385,1
20170901|2017-04-06 12:00,6,18.385,18.39,18.385,18.39,4
20170901|2017-04-06 12:30,6,18.385,18.385,18.385,18.385,4
20170901|2017-04-06 13:30,6,18.39,18.39,18.39,18.39,4
20170901|2017-04-06 20:00,7,18.39,18.39,18.39,18.39,4
20170901|2017-04-06 20:30,7,18.56,18.575,18.56,18.575,3
20170901|2017-04-06 21:00,7,18.61,18.615,18.58,18.58,12
20170901|2017-04-06 21:30,7,18.59,18.59,18.58,18.58,2
20170901|2017-04-06 22:30,7,18.555,18.565,18.545,18.565,105
20170901|2017-04-07 00:00,7,18.58,18.58,18.58,18.58,2
20170901|2017-04-07 02:00,7,18.55,18.555,18.55,18.555,5
20170901|2017-04-07 04:30,7,18.565,18.565,18.565,18.565,3
20170901|2017-04-07 07:00,7,18.48,18.49,18.48,18.48,5
20170901|2017-04-07 07:30,7,18.6,18.61,18.55,18.55,27
20170901|2017-04-07 08:00,7,18.525,18.525,18.49,18.515,8
20170901|2017-04-07 08:30,7,18.535,18.535,18.535,18.535,1
20170901|2017-04-07 09:00,7,18.525,18.525,18.525,18.525,1
20170901|2017-04-07 09:30,7,18.505,18.52,18.505,18.52,4
20170901|2017-04-07 10:00,7,18.5,18.5,18.49,18.5,5
20170901|2017-04-07 10:30,7,18.505,18.505,18.505,18.505,2
20170901|2017-04-07 12:00,7,18.37,18.37,18.1,18.11,50
20170901|2017-04-07 12:30,7,18.11,18.15,18.11,18.145,20
20170901|2017-04-07 13:00,7,18.075,18.13,18.075,18.125,20
20170901|2017-04-07 13:30,7,18.12,18.12,18.12,18.12,1
20170901|2017-04-07 14:30,7,18.15,18.155,18.13,18.13,88
20170901|2017-04-07 15:00,7,18.145,18.16,18.14,18.15,111
20170901|2017-04-09 20:30,10,18.125,18.125,18.125,18.125,1
20170901|2017-04-10 01:30,10,18.075,18.075,18.075,18.075,1
20170901|2017-04-10 04:30,10,18.065,18.065,18.065,18.065,1
20170901|2017-04-10 05:00,10,18.05,18.05,18.05,18.05,1
20170901|2017-04-10 06:00,10,18.065,18.065,18.065,18.065,1
20170901|2017-04-10 06:30,10,18.015,18.015,18.015,18.015,1
20170901|2017-04-10 07:00,10,17.99,18,17.97,17.975,92
20170901|2017-04-10 07:30,10,17.96,18.005,17.96,18.005,7
20170901|2017-04-10 08:00,10,18.01,18.035,18.01,18.035,4
20170901|2017-04-10 09:30,10,17.935,17.935,17.935,17.935,6
20170901|2017-04-10 10:00,10,17.985,17.985,17.985,17.985,1
20170901|2017-04-10 10:30,10,18.01,18.045,18.01,18.045,3
20170901|2017-04-10 11:00,10,18.08,18.08,18.08,18.08,1
20170901|2017-04-10 11:30,10,18.06,18.06,18.06,18.06,1
20170901|2017-04-10 12:00,10,18.055,18.065,18.055,18.065,4
20170901|2017-04-10 13:00,10,18.08,18.08,18.08,18.08,1
20170901|2017-04-10 13:30,10,18.1,18.1,18.07,18.07,4
20170901|2017-04-10 14:30,10,18.09,18.09,18.09,18.09,1
20170901|2017-04-10 15:30,10,18.075,18.075,18.07,18.07,3
20170901|2017-04-10 18:00,11,18.09,18.09,18.09,18.09,2
20170901|2017-04-10 20:30,11,18.07,18.07,18.07,18.07,1
20170901|2017-04-10 22:30,11,18.08,18.08,18.08,18.08,1
20170901|2017-04-11 01:30,11,18.08,18.08,18.08,18.08,1
20170901|2017-04-11 06:30,11,18.055,18.055,18.055,18.055,1
20170901|2017-04-11 07:30,11,18.105,18.13,18.105,18.13,4
20170901|2017-04-11 08:00,11,18.145,18.145,18.145,18.145,5
20170901|2017-04-11 08:30,11,18.295,18.295,18.255,18.26,11
20170901|2017-04-11 09:00,11,18.25,18.315,18.25,18.31,14
20170901|2017-04-11 09:30,11,18.275,18.4,18.275,18.4,5
20170901|2017-04-11 10:00,11,18.37,18.43,18.37,18.43,9
20170901|2017-04-11 10:30,11,18.435,18.435,18.405,18.41,9
20170901|2017-04-11 11:00,11,18.41,18.41,18.4,18.4,2
20170901|2017-04-11 12:00,11,18.4,18.41,18.38,18.405,26
20170901|2017-04-11 12:30,11,18.415,18.415,18.415,18.415,1
20170901|2017-04-11 14:00,11,18.44,18.44,18.44,18.44,2
20170901|2017-04-11 14:30,11,18.45,18.455,18.45,18.455,6
20170901|2017-04-11 15:30,11,18.48,18.48,18.465,18.465,11
20170901|2017-04-11 17:30,12,18.485,18.485,18.485,18.485,2
20170901|2017-04-11 18:00,12,18.485,18.51,18.485,18.51,2
20170901|2017-04-11 18:30,12,18.525,18.525,18.525,18.525,1
20170901|2017-04-11 19:00,12,18.525,18.525,18.525,18.525,1
20170901|2017-04-12 05:00,12,18.465,18.465,18.465,18.465,2
20170901|2017-04-12 07:00,12,18.515,18.515,18.515,18.515,2
20170901|2017-04-12 07:30,12,18.5,18.5,18.46,18.46,4
20170901|2017-04-12 08:00,12,18.46,18.475,18.46,18.475,5
20170901|2017-04-12 12:00,12,18.44,18.445,18.44,18.445,4
20170901|2017-04-12 15:00,12,18.59,18.6,18.575,18.575,20
20170901|2017-04-12 15:30,12,18.62,18.64,18.61,18.625,78
20170901|2017-04-12 17:00,13,18.64,18.64,18.64,18.64,18
20170901|2017-04-12 17:30,13,18.655,18.66,18.655,18.66,3
20170901|2017-04-12 18:00,13,18.66,18.66,18.66,18.66,2
20170901|2017-04-12 18:30,13,18.665,18.665,18.66,18.665,6
20170901|2017-04-12 19:30,13,18.645,18.645,18.645,18.645,1
20170901|2017-04-12 20:00,13,18.635,18.635,18.635,18.635,1
20170901|2017-04-12 21:00,13,18.665,18.665,18.665,18.665,1
20170901|2017-04-12 21:30,13,18.67,18.67,18.665,18.665,3
20170901|2017-04-12 22:00,13,18.66,18.66,18.66,18.66,1
20170901|2017-04-13 00:30,13,18.64,18.64,18.64,18.64,1
20170901|2017-04-13 01:00,13,18.645,18.65,18.63,18.635,10
20170901|2017-04-13 01:30,13,18.645,18.645,18.635,18.635,8
20170901|2017-04-13 02:30,13,18.675,18.675,18.675,18.675,3
20170901|2017-04-13 03:00,13,18.7,18.7,18.7,18.7,3
20170901|2017-04-13 04:00,13,18.685,18.685,18.685,18.685,1
20170901|2017-04-13 06:00,13,18.715,18.715,18.685,18.685,4
20170901|2017-04-13 07:00,13,18.725,18.725,18.725,18.725,1
20170901|2017-04-13 08:00,13,18.73,18.73,18.71,18.71,5
20170901|2017-04-13 08:30,13,18.6,18.6,18.6,18.6,6
20170901|2017-04-13 09:00,13,18.6,18.6,18.6,18.6,1
20170901|2017-04-13 09:30,13,18.635,18.635,18.635,18.635,1
20170901|2017-04-13 10:30,13,18.61,18.61,18.61,18.61,1
20170901|2017-04-13 11:30,13,18.65,18.65,18.645,18.645,7
20170901|2017-04-13 12:00,13,18.665,18.665,18.655,18.655,3
20170901|2017-04-16 17:00,17,18.745,18.745,18.745,18.745,5
20170901|2017-04-16 19:00,17,18.765,18.765,18.755,18.755,12
20170901|2017-04-16 19:30,17,18.78,18.78,18.78,18.78,6
20170901|2017-04-16 23:00,17,18.735,18.735,18.735,18.735,5
20170901|2017-04-16 23:30,17,18.73,18.73,18.73,18.73,10
20170901|2017-04-17 00:30,17,18.695,18.695,18.69,18.69,20
20170901|2017-04-17 01:00,17,18.69,18.69,18.69,18.69,5
20170901|2017-04-17 01:30,17,18.69,18.695,18.69,18.695,13
20170901|2017-04-17 06:00,17,18.715,18.715,18.71,18.71,2
20170901|2017-04-17 06:30,17,18.72,18.72,18.72,18.72,1
20170901|2017-04-17 07:00,17,18.695,18.695,18.695,18.695,2
20170901|2017-04-17 07:30,17,18.69,18.69,18.645,18.645,34
20170901|2017-04-17 08:00,17,18.645,18.655,18.63,18.655,10
20170901|2017-04-17 08:30,17,18.68,18.68,18.675,18.675,5
20170901|2017-04-17 09:30,17,18.655,18.68,18.655,18.68,3
20170901|2017-04-17 12:00,17,18.66,18.66,18.66,18.66,1
20170901|2017-04-17 13:30,17,18.61,18.61,18.61,18.61,1
20170901|2017-04-17 17:00,18,18.56,18.56,18.56,18.56,1
20170901|2017-04-17 18:30,18,18.52,18.52,18.52,18.52,3
20170901|2017-04-17 19:00,18,18.51,18.51,18.51,18.51,1
20170901|2017-04-17 19:30,18,18.545,18.545,18.545,18.545,1
20170901|2017-04-17 20:00,18,18.57,18.57,18.57,18.57,4
20170901|2017-04-17 21:00,18,18.54,18.54,18.535,18.535,31
20170901|2017-04-17 21:30,18,18.53,18.53,18.53,18.53,51
20170901|2017-04-17 22:00,18,18.53,18.53,18.53,18.53,5
20170901|2017-04-18 03:00,18,18.55,18.555,18.55,18.555,6
20170901|2017-04-18 04:00,18,18.54,18.54,18.54,18.54,2
20170901|2017-04-18 04:30,18,18.555,18.555,18.555,18.555,1
20170901|2017-04-18 06:00,18,18.515,18.515,18.515,18.515,2
20170901|2017-04-18 07:00,18,18.53,18.54,18.53,18.54,6
20170901|2017-04-18 07:30,18,18.53,18.53,18.5,18.53,28
20170901|2017-04-18 08:00,18,18.535,18.55,18.5,18.54,27
20170901|2017-04-18 08:30,18,18.54,18.545,18.29,18.32,42
20170901|2017-04-18 09:00,18,18.25,18.38,18.25,18.38,12
20170901|2017-04-18 09:30,18,18.35,18.425,18.35,18.425,24
20170901|2017-04-18 10:00,18,18.445,18.445,18.39,18.39,13
20170901|2017-04-18 10:30,18,18.405,18.42,18.405,18.415,5
20170901|2017-04-18 11:00,18,18.345,18.345,18.345,18.345,3
20170901|2017-04-18 11:30,18,18.39,18.39,18.39,18.39,1
20170901|2017-04-18 12:00,18,18.42,18.43,18.415,18.42,60
20170901|2017-04-18 12:30,18,18.505,18.505,18.505,18.505,5
20170901|2017-04-18 19:30,19,18.42,18.42,18.39,18.39,2
20170901|2017-04-18 23:00,19,18.37,18.37,18.37,18.37,1
20170901|2017-04-19 00:00,19,18.355,18.355,18.355,18.355,1
20170901|2017-04-19 01:00,19,18.34,18.34,18.34,18.34,2
20170901|2017-04-19 01:30,19,18.32,18.325,18.32,18.325,4
20170901|2017-04-19 03:00,19,18.31,18.31,18.31,18.31,1
20170901|2017-04-19 03:30,19,18.325,18.325,18.325,18.325,1
20170901|2017-04-19 06:30,19,18.355,18.355,18.35,18.35,13
20170901|2017-04-19 07:00,19,18.405,18.405,18.405,18.405,1
20170901|2017-04-19 08:00,19,18.415,18.415,18.415,18.415,3
20170901|2017-04-19 08:30,19,18.37,18.37,18.33,18.33,2
20170901|2017-04-19 09:00,19,18.36,18.36,18.36,18.36,36
20170901|2017-04-19 09:30,19,18.37,18.37,18.34,18.355,6
20170901|2017-04-19 10:30,19,18.335,18.335,18.29,18.29,16
20170901|2017-04-19 11:00,19,18.245,18.245,18.245,18.245,5
20170901|2017-04-19 13:00,19,18.3,18.31,18.3,18.31,2
20170901|2017-04-19 13:30,19,18.315,18.32,18.31,18.32,5
20170901|2017-04-19 14:00,19,18.31,18.31,18.295,18.3,3
20170901|2017-04-19 14:30,19,18.295,18.295,18.295,18.295,1
20170901|2017-04-20 00:00,20,18.3,18.3,18.3,18.3,1
20170901|2017-04-20 01:30,20,18.31,18.31,18.31,18.31,1
20170901|2017-04-20 03:00,20,18.3,18.315,18.3,18.315,2
20170901|2017-04-20 05:30,20,18.325,18.325,18.32,18.32,3
20170901|2017-04-20 07:30,20,18.32,18.32,18.29,18.29,2
20170901|2017-04-20 08:00,20,18.285,18.285,18.12,18.19,37
20170901|2017-04-20 08:30,20,18.2,18.26,18.195,18.25,26
20170901|2017-04-20 09:00,20,18.19,18.19,18.19,18.19,2
20170901|2017-04-20 09:30,20,18.18,18.185,18.165,18.185,3
20170901|2017-04-20 10:30,20,18.17,18.17,18.02,18.02,28
20170901|2017-04-20 11:00,20,18.03,18.04,18.03,18.04,16
20170901|2017-04-20 11:30,20,18.105,18.105,18.105,18.105,6
20170901|2017-04-20 12:00,20,18.12,18.17,18.12,18.17,4
20170901|2017-04-20 12:30,20,18.115,18.115,18.115,18.115,1
20170901|2017-04-20 13:00,20,18.145,18.145,18.145,18.145,2
20170901|2017-04-20 14:00,20,18.155,18.155,18.155,18.155,1
20170901|2017-04-20 20:00,21,18.15,18.15,18.15,18.15,1
20170901|2017-04-20 21:30,21,18.13,18.13,18.13,18.13,2
20170901|2017-04-20 23:30,21,18.135,18.135,18.13,18.13,5
20170901|2017-04-21 00:00,21,18.13,18.13,18.115,18.115,2
20170901|2017-04-21 00:30,21,18.11,18.12,18.11,18.12,2
20170901|2017-04-21 01:00,21,18.125,18.125,18.115,18.12,3
20170901|2017-04-21 01:30,21,18.12,18.12,18.12,18.12,3
20170901|2017-04-21 05:30,21,18.115,18.115,18.105,18.105,3
20170901|2017-04-21 07:00,21,18.09,18.11,18.09,18.11,6
20170901|2017-04-21 07:30,21,18.065,18.075,18.055,18.055,3
20170901|2017-04-21 08:00,21,18.025,18.075,18.02,18.075,6
20170901|2017-04-21 08:30,21,18.03,18.03,17.99,18.02,37
20170901|2017-04-21 09:00,21,17.995,18.015,17.96,17.975,14
20170901|2017-04-21 09:30,21,17.96,18,17.96,17.99,16
20170901|2017-04-21 10:00,21,17.99,18.015,17.99,18.015,4
20170901|2017-04-21 10:30,21,18.005,18.005,18,18,9
20170901|2017-04-21 11:30,21,18.055,18.055,18.05,18.05,3
20170901|2017-04-21 12:00,21,18.03,18.03,18,18.01,7
20170901|2017-04-21 12:30,21,18.02,18.02,18.02,18.02,1
20170901|2017-04-21 14:30,21,18.045,18.06,18.045,18.06,12
20170901|2017-04-21 15:30,21,18.075,18.075,18.075,18.075,1
20170901|2017-04-23 17:00,24,17.9,17.935,17.765,17.83,26
20170901|2017-04-23 17:30,24,17.885,17.895,17.885,17.895,10
20170901|2017-04-23 18:30,24,17.95,17.95,17.95,17.95,1
20170901|2017-04-23 19:30,24,18.015,18.015,18.01,18.01,2
20170901|2017-04-23 21:00,24,17.965,17.965,17.965,17.965,3
20170901|2017-04-23 23:30,24,17.985,17.985,17.985,17.985,2
20170901|2017-04-24 01:00,24,17.935,17.935,17.925,17.925,2
20170901|2017-04-24 02:00,24,17.95,17.95,17.95,17.95,1
20170901|2017-04-24 03:30,24,17.935,17.935,17.935,17.935,1
20170901|2017-04-24 05:30,24,17.945,17.945,17.945,17.945,1
20170901|2017-04-24 07:00,24,17.915,17.93,17.915,17.93,2
20170901|2017-04-24 07:30,24,17.925,17.925,17.925,17.925,2
20170901|2017-04-24 08:00,24,17.92,17.92,17.91,17.91,6
20170901|2017-04-24 08:30,24,17.885,17.885,17.87,17.87,8
20170901|2017-04-24 09:30,24,17.91,17.91,17.91,17.91,5
20170901|2017-04-24 10:00,24,18.02,18.02,18.02,18.02,4
20170901|2017-04-24 11:30,24,18.015,18.035,18.015,18.035,12
20170901|2017-04-24 12:00,24,18,18.01,17.99,18.01,24
20170901|2017-04-24 12:30,24,18,18.01,18,18.01,9
20170901|2017-04-24 14:30,24,18.035,18.035,18.035,18.035,1
20170901|2017-04-24 18:30,25,18.05,18.06,18.05,18.06,2
20170901|2017-04-24 20:00,25,18.06,18.06,18.06,18.06,3
20170901|2017-04-25 02:00,25,17.99,17.99,17.99,17.99,1
20170901|2017-04-25 06:00,25,17.955,17.955,17.955,17.955,1
20170901|2017-04-25 06:30,25,17.95,17.95,17.935,17.935,2
20170901|2017-04-25 07:00,25,17.915,17.92,17.9,17.9,10
20170901|2017-04-25 07:30,25,17.905,17.905,17.835,17.84,8
20170901|2017-04-25 08:00,25,17.825,17.83,17.775,17.8,61
20170901|2017-04-25 08:30,25,17.78,17.815,17.78,17.815,22
20170901|2017-04-25 09:00,25,17.795,17.835,17.78,17.835,6
20170901|2017-04-25 09:30,25,17.835,17.835,17.805,17.805,10
20170901|2017-04-25 10:00,25,17.805,17.805,17.805,17.805,1
20170901|2017-04-25 10:30,25,17.81,17.81,17.81,17.81,2
20170901|2017-04-25 11:00,25,17.82,17.82,17.74,17.74,17
20170901|2017-04-25 11:30,25,17.735,17.75,17.72,17.72,28
20170901|2017-04-25 12:00,25,17.725,17.75,17.715,17.73,36
20170901|2017-04-25 12:30,25,17.72,17.72,17.72,17.72,1
20170901|2017-04-25 13:00,25,17.69,17.69,17.685,17.685,13
20170901|2017-04-25 14:00,25,17.73,17.73,17.73,17.73,1
20170901|2017-04-25 14:30,25,17.715,17.715,17.715,17.715,4
20170901|2017-04-25 17:00,26,17.715,17.72,17.715,17.72,12
20170901|2017-04-25 18:00,26,17.715,17.76,17.71,17.76,5
20170901|2017-04-25 18:30,26,17.745,17.745,17.73,17.73,4
20170901|2017-04-25 19:00,26,17.74,17.74,17.74,17.74,3
20170901|2017-04-25 19:30,26,17.715,17.715,17.715,17.715,1
20170901|2017-04-26 02:00,26,17.66,17.66,17.655,17.655,2
20170901|2017-04-26 03:00,26,17.675,17.675,17.675,17.675,2
20170901|2017-04-26 04:30,26,17.7,17.7,17.7,17.7,1
20170901|2017-04-26 06:30,26,17.7,17.7,17.7,17.7,1
20170901|2017-04-26 07:00,26,17.685,17.685,17.65,17.65,3
20170901|2017-04-26 07:30,26,17.635,17.635,17.61,17.62,19
20170901|2017-04-26 08:00,26,17.645,17.68,17.62,17.62,95
20170901|2017-04-26 08:30,26,17.6,17.625,17.595,17.62,64
20170901|2017-04-26 09:00,26,17.61,17.61,17.575,17.575,9
20170901|2017-04-26 09:30,26,17.61,17.625,17.605,17.615,22
20170901|2017-04-26 10:00,26,17.575,17.59,17.54,17.55,37
20170901|2017-04-26 10:30,26,17.56,17.6,17.55,17.565,100
20170901|2017-04-26 11:00,26,17.565,17.57,17.56,17.57,3
20170901|2017-04-26 11:30,26,17.565,17.565,17.54,17.54,33
20170901|2017-04-26 12:00,26,17.515,17.52,17.48,17.48,93
20170901|2017-04-26 12:30,26,17.51,17.55,17.435,17.52,19
20170901|2017-04-26 13:00,26,17.575,17.585,17.575,17.585,11
20170901|2017-04-26 14:30,26,17.58,17.625,17.58,17.625,3
20170901|2017-04-26 15:30,26,17.62,17.625,17.62,17.625,5
20170901|2017-04-26 17:00,27,17.6,17.6,17.59,17.59,10
20170901|2017-04-26 17:30,27,17.595,17.595,17.595,17.595,6
20170901|2017-04-26 18:00,27,17.57,17.57,17.545,17.545,5
20170901|2017-04-26 18:30,27,17.55,17.56,17.55,17.56,6
20170901|2017-04-26 19:00,27,17.55,17.55,17.55,17.55,2
20170901|2017-04-26 19:30,27,17.555,17.555,17.555,17.555,1
20170901|2017-04-26 20:00,27,17.555,17.555,17.555,17.555,4
20170901|2017-04-26 20:30,27,17.565,17.565,17.545,17.545,8
20170901|2017-04-26 21:00,27,17.555,17.56,17.555,17.56,3
20170901|2017-04-26 21:30,27,17.585,17.585,17.58,17.58,4
20170901|2017-04-26 22:00,27,17.57,17.585,17.57,17.585,13
20170901|2017-04-26 23:00,27,17.585,17.585,17.585,17.585,1
20170901|2017-04-27 00:00,27,17.59,17.59,17.59,17.59,2
20170901|2017-04-27 00:30,27,17.59,17.595,17.59,17.59,3
20170901|2017-04-27 01:00,27,17.575,17.575,17.545,17.545,24
20170901|2017-04-27 01:30,27,17.555,17.555,17.54,17.54,5
20170901|2017-04-27 02:00,27,17.55,17.55,17.54,17.55,8
20170901|2017-04-27 03:30,27,17.55,17.55,17.55,17.55,2
20170901|2017-04-27 05:00,27,17.545,17.545,17.545,17.545,12
20170901|2017-04-27 06:00,27,17.53,17.545,17.53,17.545,6
20170901|2017-04-27 06:30,27,17.56,17.56,17.515,17.515,18
20170901|2017-04-27 07:00,27,17.5,17.51,17.47,17.495,13
20170901|2017-04-27 07:30,27,17.505,17.53,17.47,17.5,69
20170901|2017-04-27 08:00,27,17.51,17.54,17.5,17.505,42
20170901|2017-04-27 08:30,27,17.505,17.505,17.405,17.415,109
20170901|2017-04-27 09:00,27,17.415,17.42,17.37,17.395,56
20170901|2017-04-27 09:30,27,17.38,17.43,17.37,17.43,88
20170901|2017-04-27 10:00,27,17.41,17.42,17.4,17.4,33
20170901|2017-04-27 10:30,27,17.425,17.435,17.42,17.42,19
20170901|2017-04-27 11:00,27,17.415,17.46,17.415,17.46,6
20170901|2017-04-27 11:30,27,17.44,17.44,17.435,17.44,7
20170901|2017-04-27 12:00,27,17.46,17.46,17.395,17.4,23
20170901|2017-04-27 12:30,27,17.415,17.43,17.415,17.43,3
20170901|2017-04-27 13:00,27,17.43,17.43,17.425,17.43,16
20170901|2017-04-27 13:30,27,17.43,17.43,17.42,17.425,21
20170901|2017-04-27 14:00,27,17.43,17.43,17.42,17.425,4
20170901|2017-04-27 14:30,27,17.42,17.42,17.39,17.39,12
20170901|2017-04-27 15:00,27,17.385,17.385,17.385,17.385,1
20170901|2017-04-27 15:30,27,17.365,17.365,17.355,17.355,10
20170901|2017-04-27 17:00,28,17.36,17.36,17.36,17.36,5
20170901|2017-04-27 18:00,28,17.395,17.405,17.395,17.405,6
20170901|2017-04-27 20:30,28,17.415,17.415,17.415,17.415,8
20170901|2017-04-27 21:00,28,17.425,17.425,17.425,17.425,1
20170901|2017-04-28 00:00,28,17.41,17.41,17.41,17.41,1
20170901|2017-04-28 01:00,28,17.45,17.45,17.45,17.45,1
20170901|2017-04-28 01:30,28,17.45,17.45,17.45,17.45,1
20170901|2017-04-28 02:00,28,17.44,17.44,17.44,17.44,1
20170901|2017-04-28 02:30,28,17.45,17.45,17.45,17.45,3
20170901|2017-04-28 03:30,28,17.485,17.515,17.485,17.515,7
20170901|2017-04-28 04:00,28,17.48,17.48,17.48,17.48,1
20170901|2017-04-28 04:30,28,17.47,17.475,17.47,17.475,4
20170901|2017-04-28 05:00,28,17.485,17.485,17.485,17.485,1
20170901|2017-04-28 05:30,28,17.49,17.49,17.49,17.49,4
20170901|2017-04-28 06:00,28,17.485,17.5,17.485,17.5,7
20170901|2017-04-28 06:30,28,17.5,17.5,17.48,17.49,5
20170901|2017-04-28 07:00,28,17.46,17.46,17.44,17.44,14
20170901|2017-04-28 07:30,28,17.42,17.435,17.39,17.39,40
20170901|2017-04-28 08:00,28,17.375,17.375,17.31,17.32,55
20170901|2017-04-28 08:30,28,17.31,17.33,17.295,17.3,65
20170901|2017-04-28 09:00,28,17.29,17.29,17.265,17.28,5
20170901|2017-04-28 09:30,28,17.31,17.315,17.29,17.295,15
20170901|2017-04-28 10:00,28,17.31,17.365,17.31,17.335,19
20170901|2017-04-28 10:30,28,17.345,17.345,17.305,17.305,20
20170901|2017-04-28 11:00,28,17.31,17.32,17.31,17.32,15
20170901|2017-04-28 11:30,28,17.345,17.395,17.335,17.39,22
20170901|2017-04-28 12:00,28,17.37,17.37,17.325,17.33,108
20170901|2017-04-28 12:30,28,17.335,17.335,17.335,17.335,1
20170901|2017-04-28 13:00,28,17.35,17.35,17.345,17.35,9
20170901|2017-04-28 13:30,28,17.335,17.335,17.32,17.32,9
20170901|2017-04-28 14:30,28,17.32,17.32,17.32,17.32,1
20170901|2017-04-28 15:00,28,17.32,17.32,17.32,17.32,1
20170901|2017-04-28 15:30,28,17.315,17.315,17.315,17.315,1
20170901|2017-04-30 17:00,1,17.3,17.35,17.3,17.35,7
20170901|2017-04-30 18:00,1,17.35,17.35,17.35,17.35,2
20170901|2017-04-30 19:30,1,17.295,17.295,17.295,17.295,2
20170901|2017-04-30 20:00,1,17.28,17.28,17.24,17.24,13
20170901|2017-04-30 20:30,1,17.22,17.22,17.19,17.195,12
20170901|2017-04-30 21:30,1,17.22,17.225,17.22,17.225,4
20170901|2017-05-01 00:30,1,17.19,17.19,17.19,17.19,12
20170901|2017-05-01 01:00,1,17.2,17.205,17.2,17.205,14
20170901|2017-05-01 01:30,1,17.2,17.21,17.2,17.21,14
20170901|2017-05-01 02:00,1,17.19,17.19,17.19,17.19,1
20170901|2017-05-01 02:30,1,17.22,17.22,17.22,17.22,1
20170901|2017-05-01 03:00,1,17.21,17.21,17.21,17.21,1
20170901|2017-05-01 03:30,1,17.205,17.205,17.205,17.205,1
20170901|2017-05-01 04:00,1,17.205,17.205,17.205,17.205,1
20170901|2017-05-01 04:30,1,17.205,17.205,17.205,17.205,2
20170901|2017-05-01 05:30,1,17.21,17.21,17.21,17.21,1
20170901|2017-05-01 06:00,1,17.215,17.22,17.215,17.22,2
20170901|2017-05-01 06:30,1,17.23,17.23,17.23,17.23,1
20170901|2017-05-01 07:00,1,17.225,17.245,17.215,17.235,10
20170901|2017-05-01 07:30,1,17.235,17.26,17.235,17.255,9
20170901|2017-05-01 08:00,1,17.23,17.23,17.19,17.2,6
20170901|2017-05-01 08:30,1,17.235,17.25,17.225,17.25,12
20170901|2017-05-01 09:00,1,17.265,17.265,17.215,17.215,22
20170901|2017-05-01 09:30,1,17.2,17.2,17.12,17.135,70
20170901|2017-05-01 10:00,1,17.13,17.145,17.1,17.14,43
20170901|2017-05-01 10:30,1,17.17,17.17,17.09,17.105,22
20170901|2017-05-01 11:00,1,17.085,17.085,17.035,17.06,25
20170901|2017-05-01 11:30,1,17.04,17.04,16.99,17.02,29
20170901|2017-05-01 12:00,1,17.01,17.01,16.89,16.895,97
20170901|2017-05-01 12:30,1,16.925,16.945,16.915,16.945,46
20170901|2017-05-01 13:00,1,16.94,16.975,16.93,16.975,13
20170901|2017-05-01 13:30,1,16.985,16.995,16.97,16.975,26
20170901|2017-05-01 14:00,1,17.01,17.01,17.01,17.01,1
20170901|2017-05-01 14:30,1,16.99,16.99,16.99,16.99,1
20170901|2017-05-01 15:00,1,16.99,16.99,16.975,16.975,20
20170901|2017-05-01 15:30,1,16.97,16.97,16.93,16.93,10
20170901|2017-05-01 17:00,2,16.96,16.96,16.945,16.945,7
20170901|2017-05-01 18:00,2,17,17,17,17,5
20170901|2017-05-01 19:00,2,17,17,17,17,1
20170901|2017-05-01 21:00,2,17.025,17.025,17.025,17.025,1
20170901|2017-05-01 21:30,2,17.015,17.015,17.015,17.015,1
20170901|2017-05-01 23:30,2,17.02,17.025,17.015,17.015,4
20170901|2017-05-02 00:30,2,17.01,17.01,17.01,17.01,1
20170901|2017-05-02 01:00,2,17.01,17.01,17.01,17.01,1
20170901|2017-05-02 01:30,2,17.02,17.045,17.02,17.045,6
20170901|2017-05-02 02:00,2,17.025,17.045,17.025,17.04,18
20170901|2017-05-02 02:30,2,17.04,17.04,17.03,17.035,3
20170901|2017-05-02 03:00,2,17.045,17.045,17.045,17.045,2
20170901|2017-05-02 03:30,2,17.055,17.065,17.055,17.065,2
20170901|2017-05-02 04:00,2,17.065,17.07,17.065,17.065,8
20170901|2017-05-02 04:30,2,17.065,17.07,17.06,17.06,4
20170901|2017-05-02 05:00,2,17.06,17.06,17.045,17.045,22
20170901|2017-05-02 05:30,2,17.035,17.035,17.035,17.035,1
20170901|2017-05-02 06:00,2,17.04,17.04,17.04,17.04,1
20170901|2017-05-02 06:30,2,17.035,17.035,17,17,5
20170901|2017-05-02 07:00,2,16.985,17,16.955,16.955,20
20170901|2017-05-02 07:30,2,16.94,16.94,16.915,16.94,14
20170901|2017-05-02 08:00,2,16.93,16.96,16.925,16.955,36
20170901|2017-05-02 08:30,2,16.95,16.96,16.93,16.96,26
20170901|2017-05-02 09:00,2,16.955,16.96,16.895,16.9,20
20170901|2017-05-02 09:30,2,16.89,16.9,16.875,16.9,66
20170901|2017-05-02 10:00,2,16.895,16.905,16.89,16.89,12
20170901|2017-05-02 10:30,2,16.905,16.935,16.905,16.935,13
20170901|2017-05-02 11:00,2,16.93,16.935,16.91,16.91,41
20170901|2017-05-02 11:30,2,16.915,16.915,16.915,16.915,13
20170901|2017-05-02 12:00,2,16.905,16.91,16.895,16.905,79
20170901|2017-05-02 12:30,2,16.9,16.9,16.9,16.9,22
20170901|2017-05-02 13:00,2,16.905,16.905,16.895,16.9,7
20170901|2017-05-02 13:30,2,16.895,16.905,16.895,16.895,10
20170901|2017-05-02 14:00,2,16.91,16.915,16.91,16.915,2
20170901|2017-05-02 14:30,2,16.915,16.93,16.915,16.925,5
20170901|2017-05-02 17:00,3,16.92,16.945,16.92,16.945,5
20170901|2017-05-02 18:30,3,16.945,16.945,16.945,16.945,1
20170901|2017-05-02 20:30,3,16.95,16.955,16.95,16.955,21
20170901|2017-05-02 22:00,3,16.965,16.965,16.965,16.965,1
20170901|2017-05-02 23:30,3,16.94,16.94,16.94,16.94,3
20170901|2017-05-03 00:00,3,16.94,16.94,16.94,16.94,1
20170901|2017-05-03 01:00,3,16.94,16.945,16.93,16.94,8
20170901|2017-05-03 01:30,3,16.93,16.94,16.93,16.94,2
20170901|2017-05-03 02:00,3,16.935,16.935,16.91,16.91,4
20170901|2017-05-03 02:30,3,16.915,16.915,16.82,16.845,53
20170901|2017-05-03 03:00,3,16.855,16.855,16.855,16.855,1
20170901|2017-05-03 03:30,3,16.87,16.87,16.87,16.87,1
20170901|2017-05-03 04:00,3,16.89,16.9,16.89,16.895,6
20170901|2017-05-03 04:30,3,16.89,16.89,16.885,16.885,2
20170901|2017-05-03 05:00,3,16.88,16.88,16.88,16.88,1
20170901|2017-05-03 05:30,3,16.89,16.89,16.89,16.89,5
20170901|2017-05-03 06:00,3,16.905,16.905,16.905,16.905,1
20170901|2017-05-03 06:30,3,16.9,16.9,16.88,16.88,15
20170901|2017-05-03 07:00,3,16.845,16.86,16.725,16.79,43
20170901|2017-05-03 07:30,3,16.79,16.84,16.765,16.835,35
20170901|2017-05-03 08:00,3,16.805,16.825,16.755,16.765,61
20170901|2017-05-03 08:30,3,16.775,16.775,16.685,16.695,38
20170901|2017-05-03 09:00,3,16.685,16.69,16.6,16.625,104
20170901|2017-05-03 09:30,3,16.62,16.65,16.61,16.65,57
20170901|2017-05-03 10:00,3,16.65,16.65,16.595,16.6,42
20170901|2017-05-03 10:30,3,16.6,16.62,16.6,16.615,13
20170901|2017-05-03 11:00,3,16.62,16.65,16.62,16.65,10
20170901|2017-05-03 11:30,3,16.645,16.645,16.635,16.635,8
20170901|2017-05-03 12:00,3,16.635,16.635,16.61,16.625,12
20170901|2017-05-03 12:30,3,16.63,16.695,16.63,16.69,17
20170901|2017-05-03 13:00,3,16.65,16.76,16.62,16.62,71
20170901|2017-05-03 13:30,3,16.63,16.65,16.63,16.64,7
20170901|2017-05-03 14:00,3,16.64,16.64,16.61,16.61,32
20170901|2017-05-03 14:30,3,16.61,16.615,16.54,16.545,28
20170901|2017-05-03 15:00,3,16.54,16.55,16.485,16.55,43
20170901|2017-05-03 15:30,3,16.55,16.56,16.55,16.55,7
20170901|2017-05-03 17:00,4,16.55,16.55,16.55,16.55,1
20170901|2017-05-03 18:00,4,16.55,16.55,16.55,16.55,6
20170901|2017-05-03 18:30,4,16.555,16.555,16.54,16.54,6
20170901|2017-05-03 19:00,4,16.58,16.59,16.58,16.59,17
20170901|2017-05-03 20:00,4,16.61,16.61,16.6,16.6,19
20170901|2017-05-03 21:30,4,16.64,16.64,16.64,16.64,2
20170901|2017-05-03 23:00,4,16.65,16.65,16.65,16.65,1
20170901|2017-05-03 23:30,4,16.645,16.645,16.645,16.645,4
20170901|2017-05-04 00:00,4,16.66,16.66,16.66,16.66,1
20170901|2017-05-04 00:30,4,16.6,16.61,16.6,16.61,21
20170901|2017-05-04 01:00,4,16.585,16.585,16.545,16.545,3
20170901|2017-05-04 01:30,4,16.545,16.57,16.485,16.57,37
20170901|2017-05-04 02:30,4,16.56,16.595,16.56,16.595,4
20170901|2017-05-04 03:00,4,16.6,16.6,16.6,16.6,1
20170901|2017-05-04 04:00,4,16.615,16.615,16.615,16.615,1
20170901|2017-05-04 05:30,4,16.59,16.59,16.565,16.565,7
20170901|2017-05-04 06:00,4,16.56,16.57,16.55,16.57,18
20170901|2017-05-04 06:30,4,16.56,16.58,16.56,16.575,9
20170901|2017-05-04 07:00,4,16.56,16.56,16.49,16.51,31
20170901|2017-05-04 07:30,4,16.485,16.5,16.44,16.47,167
20170901|2017-05-04 08:00,4,16.48,16.485,16.41,16.425,36
20170901|2017-05-04 08:30,4,16.405,16.415,16.3,16.355,117
20170901|2017-05-04 09:00,4,16.345,16.52,16.345,16.485,85
20170901|2017-05-04 09:30,4,16.475,16.475,16.4,16.4,21
20170901|2017-05-04 10:00,4,16.42,16.42,16.35,16.35,27
20170901|2017-05-04 10:30,4,16.35,16.37,16.34,16.35,38
20170901|2017-05-04 11:00,4,16.355,16.46,16.355,16.435,46
20170901|2017-05-04 11:30,4,16.43,16.43,16.4,16.4,6
20170901|2017-05-04 12:00,4,16.41,16.42,16.36,16.385,16
20170901|2017-05-04 12:30,4,16.375,16.375,16.375,16.375,2
20170901|2017-05-04 13:00,4,16.39,16.39,16.38,16.38,4
20170901|2017-05-04 13:30,4,16.385,16.385,16.365,16.375,22
20170901|2017-05-04 14:30,4,16.39,16.39,16.38,16.38,4
20170901|2017-05-04 15:00,4,16.39,16.535,16.39,16.535,33
20170901|2017-05-04 15:30,4,16.495,16.495,16.375,16.375,29
20170901|2017-05-04 17:30,5,16.42,16.42,16.415,16.415,2
20170901|2017-05-04 18:00,5,16.43,16.43,16.43,16.43,1
20170901|2017-05-04 19:00,5,16.45,16.45,16.45,16.45,4
20170901|2017-05-04 19:30,5,16.435,16.435,16.435,16.435,1
20170901|2017-05-04 20:00,5,16.41,16.41,16.41,16.41,1
20170901|2017-05-04 21:00,5,16.405,16.41,16.405,16.41,2
20170901|2017-05-04 22:00,5,16.43,16.43,16.385,16.385,13
20170901|2017-05-04 22:30,5,16.375,16.375,16.375,16.375,2
20170901|2017-05-04 23:00,5,16.415,16.425,16.41,16.425,12
20170901|2017-05-04 23:30,5,16.445,16.46,16.435,16.435,5
20170901|2017-05-05 00:00,5,16.425,16.545,16.425,16.515,19
20170901|2017-05-05 00:30,5,16.48,16.59,16.48,16.525,26
20170901|2017-05-05 01:00,5,16.52,16.535,16.49,16.49,7
20170901|2017-05-05 01:30,5,16.51,16.51,16.48,16.48,2
20170901|2017-05-05 02:00,5,16.465,16.465,16.46,16.46,9
20170901|2017-05-05 02:30,5,16.48,16.56,16.48,16.56,6
20170901|2017-05-05 03:00,5,16.555,16.555,16.555,16.555,1
20170901|2017-05-05 03:30,5,16.55,16.55,16.54,16.54,5
20170901|2017-05-05 04:30,5,16.555,16.555,16.53,16.53,6
20170901|2017-05-05 05:30,5,16.545,16.545,16.49,16.505,18
20170901|2017-05-05 06:00,5,16.48,16.48,16.395,16.42,15
20170901|2017-05-05 06:30,5,16.435,16.435,16.42,16.42,2
20170901|2017-05-05 07:00,5,16.455,16.49,16.41,16.41,13
20170901|2017-05-05 07:30,5,16.43,16.455,16.36,16.405,63
20170901|2017-05-05 08:00,5,16.415,16.42,16.365,16.37,44
20170901|2017-05-05 08:30,5,16.355,16.38,16.335,16.36,39
20170901|2017-05-05 09:00,5,16.375,16.375,16.31,16.32,18
20170901|2017-05-05 09:30,5,16.345,16.35,16.33,16.33,7
20170901|2017-05-05 10:00,5,16.345,16.355,16.33,16.355,7
20170901|2017-05-05 10:30,5,16.4,16.425,16.395,16.41,14
20170901|2017-05-05 11:00,5,16.37,16.38,16.365,16.375,12
20170901|2017-05-05 11:30,5,16.38,16.395,16.37,16.395,7
20170901|2017-05-05 12:00,5,16.35,16.355,16.335,16.335,32
20170901|2017-05-05 12:30,5,16.375,16.38,16.375,16.38,2
20170901|2017-05-05 13:00,5,16.4,16.4,16.385,16.385,2
20170901|2017-05-05 13:30,5,16.39,16.41,16.39,16.41,4
20170901|2017-05-05 14:00,5,16.42,16.435,16.415,16.435,18
20170901|2017-05-05 14:30,5,16.44,16.45,16.44,16.45,7
20170901|2017-05-05 15:00,5,16.43,16.43,16.41,16.415,9
20170901|2017-05-05 15:30,5,16.405,16.415,16.405,16.41,5
20170901|2017-05-07 17:00,8,16.325,16.41,16.32,16.41,17
20170901|2017-05-07 18:00,8,16.455,16.495,16.455,16.495,7
20170901|2017-05-07 18:30,8,16.48,16.52,16.48,16.52,7
20170901|2017-05-07 19:00,8,16.51,16.515,16.475,16.475,7
20170901|2017-05-07 19:30,8,16.495,16.495,16.495,16.495,4
20170901|2017-05-07 20:00,8,16.47,16.47,16.45,16.45,6
20170901|2017-05-07 20:30,8,16.465,16.465,16.465,16.465,1
20170901|2017-05-07 21:00,8,16.48,16.48,16.48,16.48,1
20170901|2017-05-07 21:30,8,16.485,16.505,16.485,16.505,3
20170901|2017-05-07 23:30,8,16.5,16.505,16.5,16.505,2
20170901|2017-05-08 00:00,8,16.5,16.505,16.495,16.505,7
20170901|2017-05-08 00:30,8,16.48,16.48,16.48,16.48,1
20170901|2017-05-08 01:30,8,16.46,16.46,16.44,16.44,7
20170901|2017-05-08 02:30,8,16.405,16.44,16.4,16.44,5
20170901|2017-05-08 03:00,8,16.445,16.45,16.425,16.425,4
20170901|2017-05-08 04:30,8,16.38,16.41,16.38,16.41,2
20170901|2017-05-08 05:00,8,16.44,16.46,16.44,16.46,3
20170901|2017-05-08 05:30,8,16.45,16.45,16.45,16.45,2
20170901|2017-05-08 06:00,8,16.45,16.45,16.45,16.45,10
20170901|2017-05-08 06:30,8,16.435,16.435,16.435,16.435,1
20170901|2017-05-08 07:00,8,16.43,16.43,16.4,16.405,8
20170901|2017-05-08 07:30,8,16.405,16.405,16.38,16.38,5
20170901|2017-05-08 08:00,8,16.365,16.375,16.35,16.36,79
20170901|2017-05-08 08:30,8,16.36,16.375,16.34,16.35,24
20170901|2017-05-08 09:00,8,16.36,16.395,16.32,16.33,94
20170901|2017-05-08 09:30,8,16.335,16.36,16.335,16.35,19
20170901|2017-05-08 10:00,8,16.37,16.38,16.37,16.38,3
20170901|2017-05-08 10:30,8,16.345,16.345,16.32,16.33,11
20170901|2017-05-08 11:00,8,16.33,16.355,16.33,16.355,4
20170901|2017-05-08 11:30,8,16.355,16.37,16.355,16.365,5
20170901|2017-05-08 12:00,8,16.34,16.345,16.32,16.32,42
20170901|2017-05-08 12:30,8,16.345,16.345,16.345,16.345,1
20170901|2017-05-08 13:00,8,16.345,16.345,16.345,16.345,1
20170901|2017-05-08 13:30,8,16.37,16.38,16.365,16.38,11
20170901|2017-05-08 14:00,8,16.38,16.38,16.38,16.38,4
20170901|2017-05-08 14:30,8,16.38,16.385,16.35,16.35,8
20170901|2017-05-08 17:00,9,16.295,16.35,16.295,16.35,6
20170901|2017-05-08 17:30,9,16.35,16.35,16.35,16.35,2
20170901|2017-05-08 18:30,9,16.365,16.365,16.36,16.36,2
20170901|2017-05-08 19:30,9,16.325,16.335,16.325,16.335,2
20170901|2017-05-08 21:00,9,16.36,16.36,16.36,16.36,60
20170901|2017-05-08 23:30,9,16.35,16.36,16.35,16.36,3
20170901|2017-05-09 00:30,9,16.345,16.35,16.345,16.35,2
20170901|2017-05-09 01:00,9,16.3,16.3,16.215,16.215,30
20170901|2017-05-09 01:30,9,16.225,16.315,16.225,16.31,14
20170901|2017-05-09 02:00,9,16.315,16.315,16.3,16.305,8
20170901|2017-05-09 02:30,9,16.31,16.31,16.31,16.31,1
20170901|2017-05-09 03:30,9,16.295,16.295,16.295,16.295,3
20170901|2017-05-09 04:00,9,16.285,16.285,16.28,16.28,2
20170901|2017-05-09 05:30,9,16.285,16.285,16.285,16.285,1
20170901|2017-05-09 06:00,9,16.32,16.32,16.32,16.32,1
20170901|2017-05-09 06:30,9,16.27,16.27,16.27,16.27,1
20170901|2017-05-09 07:00,9,16.25,16.265,16.24,16.265,6
20170901|2017-05-09 07:30,9,16.25,16.285,16.245,16.285,22
20170901|2017-05-09 08:00,9,16.275,16.3,16.27,16.3,8
20170901|2017-05-09 08:30,9,16.27,16.27,16.215,16.225,14
20170901|2017-05-09 09:00,9,16.235,16.235,16.175,16.18,30
20170901|2017-05-09 09:30,9,16.215,16.225,16.19,16.225,25
20170901|2017-05-09 10:00,9,16.21,16.22,16.205,16.205,9
20170901|2017-05-09 10:30,9,16.21,16.21,16.195,16.205,51
20170901|2017-05-09 11:00,9,16.21,16.21,16.195,16.195,29
20170901|2017-05-09 11:30,9,16.195,16.195,16.185,16.19,22
20170901|2017-05-09 12:00,9,16.185,16.185,16.125,16.135,50
20170901|2017-05-09 12:30,9,16.16,16.175,16.155,16.175,19
20170901|2017-05-09 13:00,9,16.15,16.16,16.15,16.16,2
20170901|2017-05-09 13:30,9,16.17,16.17,16.17,16.17,14
20170901|2017-05-09 14:00,9,16.16,16.16,16.16,16.16,1
20170901|2017-05-09 14:30,9,16.23,16.23,16.23,16.23,2
20170901|2017-05-09 15:00,9,16.22,16.245,16.22,16.245,12
20170901|2017-05-09 15:30,9,16.245,16.245,16.24,16.24,6
20170901|2017-05-09 17:00,10,16.26,16.27,16.26,16.27,9
20170901|2017-05-09 17:30,10,16.27,16.27,16.255,16.255,3
20170901|2017-05-09 18:00,10,16.275,16.275,16.265,16.265,4
20170901|2017-05-09 18:30,10,16.26,16.26,16.26,16.26,1
20170901|2017-05-09 19:00,10,16.26,16.26,16.26,16.26,4
20170901|2017-05-09 22:00,10,16.265,16.265,16.265,16.265,2
20170901|2017-05-09 23:00,10,16.26,16.26,16.26,16.26,1
20170901|2017-05-10 00:00,10,16.25,16.25,16.25,16.25,1
20170901|2017-05-10 00:30,10,16.245,16.245,16.23,16.23,2
20170901|2017-05-10 01:00,10,16.24,16.24,16.235,16.235,2
20170901|2017-05-10 01:30,10,16.23,16.23,16.22,16.225,7
20170901|2017-05-10 02:00,10,16.23,16.23,16.225,16.225,7
20170901|2017-05-10 02:30,10,16.23,16.23,16.23,16.23,5
20170901|2017-05-10 03:00,10,16.265,16.3,16.265,16.265,21
20170901|2017-05-10 03:30,10,16.265,16.265,16.26,16.26,3
20170901|2017-05-10 04:00,10,16.25,16.25,16.25,16.25,2
20170901|2017-05-10 04:30,10,16.245,16.245,16.245,16.245,1
20170901|2017-05-10 05:00,10,16.275,16.285,16.275,16.285,4
20170901|2017-05-10 05:30,10,16.37,16.37,16.335,16.335,18
20170901|2017-05-10 06:00,10,16.345,16.37,16.345,16.37,9
20170901|2017-05-10 06:30,10,16.35,16.36,16.325,16.35,18
20170901|2017-05-10 07:00,10,16.345,16.345,16.27,16.27,15
20170901|2017-05-10 07:30,10,16.25,16.29,16.225,16.29,65
20170901|2017-05-10 08:00,10,16.295,16.355,16.295,16.31,43
20170901|2017-05-10 08:30,10,16.315,16.32,16.29,16.3,12
20170901|2017-05-10 09:00,10,16.315,16.315,16.295,16.305,3
20170901|2017-05-10 09:30,10,16.275,16.28,16.25,16.265,23
20170901|2017-05-10 10:00,10,16.26,16.27,16.26,16.26,21
20170901|2017-05-10 10:30,10,16.265,16.29,16.265,16.29,11
20170901|2017-05-10 11:00,10,16.305,16.305,16.285,16.285,5
20170901|2017-05-10 11:30,10,16.29,16.295,16.27,16.295,3
20170901|2017-05-10 12:00,10,16.27,16.285,16.255,16.255,41
20170901|2017-05-10 13:00,10,16.265,16.265,16.255,16.255,8
20170901|2017-05-10 13:30,10,16.265,16.265,16.26,16.26,14
20170901|2017-05-10 14:00,10,16.27,16.3,16.27,16.3,23
20170901|2017-05-10 14:30,10,16.29,16.29,16.275,16.275,8
20170901|2017-05-10 15:00,10,16.275,16.275,16.275,16.275,2
20170901|2017-05-10 15:30,10,16.26,16.26,16.26,16.26,1
20170901|2017-05-10 17:00,11,16.25,16.26,16.25,16.255,4
20170901|2017-05-10 20:00,11,16.285,16.285,16.285,16.285,22
20170901|2017-05-10 20:30,11,16.28,16.28,16.28,16.28,1
20170901|2017-05-10 21:00,11,16.295,16.295,16.295,16.295,2
20170901|2017-05-10 21:30,11,16.295,16.295,16.295,16.295,1
20170901|2017-05-10 23:30,11,16.29,16.295,16.29,16.295,2
20170901|2017-05-11 00:30,11,16.32,16.33,16.315,16.33,6
20170901|2017-05-11 01:00,11,16.345,16.35,16.34,16.35,14
20170901|2017-05-11 01:30,11,16.33,16.355,16.33,16.355,2
20170901|2017-05-11 02:00,11,16.34,16.34,16.335,16.335,2
20170901|2017-05-11 03:30,11,16.365,16.365,16.355,16.36,4
20170901|2017-05-11 04:00,11,16.37,16.395,16.37,16.375,5
20170901|2017-05-11 05:00,11,16.405,16.405,16.405,16.405,1
20170901|2017-05-11 05:30,11,16.42,16.46,16.42,16.42,22
20170901|2017-05-11 06:00,11,16.41,16.445,16.41,16.445,14
20170901|2017-05-11 06:30,11,16.41,16.41,16.405,16.41,5
20170901|2017-05-11 07:00,11,16.415,16.415,16.36,16.36,28
20170901|2017-05-11 07:30,11,16.315,16.325,16.295,16.31,21
20170901|2017-05-11 08:00,11,16.32,16.33,16.27,16.285,22
20170901|2017-05-11 08:30,11,16.28,16.335,16.28,16.335,28
20170901|2017-05-11 09:00,11,16.32,16.335,16.31,16.31,19
20170901|2017-05-11 09:30,11,16.33,16.365,16.33,16.35,23
20170901|2017-05-11 10:00,11,16.33,16.33,16.325,16.325,7
20170901|2017-05-11 10:30,11,16.325,16.325,16.3,16.31,12
20170901|2017-05-11 11:00,11,16.315,16.325,16.315,16.32,9
20170901|2017-05-11 11:30,11,16.31,16.31,16.31,16.31,9
20170901|2017-05-11 12:00,11,16.33,16.335,16.325,16.335,24
20170901|2017-05-11 12:30,11,16.355,16.355,16.355,16.355,3
20170901|2017-05-11 13:00,11,16.35,16.35,16.35,16.35,4
20170901|2017-05-11 13:30,11,16.36,16.36,16.36,16.36,13
20170901|2017-05-11 14:00,11,16.37,16.37,16.37,16.37,9
20170901|2017-05-11 14:30,11,16.39,16.39,16.375,16.375,7
20170901|2017-05-11 15:30,11,16.38,16.385,16.38,16.385,3
20170901|2017-05-11 17:00,12,16.4,16.4,16.4,16.4,6
20170901|2017-05-11 17:30,12,16.405,16.405,16.405,16.405,1
20170901|2017-05-11 20:00,12,16.38,16.38,16.38,16.38,1
20170901|2017-05-11 20:30,12,16.39,16.39,16.39,16.39,1
20170901|2017-05-11 21:00,12,16.41,16.43,16.41,16.43,10
20170901|2017-05-11 21:30,12,16.43,16.48,16.43,16.465,25
20170901|2017-05-11 22:00,12,16.46,16.46,16.46,16.46,5
20170901|2017-05-11 23:00,12,16.46,16.46,16.46,16.46,1
20170901|2017-05-12 00:30,12,16.465,16.465,16.46,16.46,2
20170901|2017-05-12 01:00,12,16.475,16.5,16.475,16.5,3
20170901|2017-05-12 01:30,12,16.5,16.505,16.5,16.505,2
20170901|2017-05-12 02:00,12,16.47,16.47,16.465,16.465,2
20170901|2017-05-12 02:30,12,16.495,16.495,16.48,16.48,5
20170901|2017-05-12 03:00,12,16.485,16.49,16.485,16.49,2
20170901|2017-05-12 03:30,12,16.465,16.465,16.465,16.465,1
20170901|2017-05-12 06:00,12,16.41,16.43,16.41,16.43,24
20170901|2017-05-12 06:30,12,16.435,16.44,16.435,16.435,4
20170901|2017-05-12 07:00,12,16.45,16.465,16.43,16.43,15
20170901|2017-05-12 07:30,12,16.46,16.525,16.435,16.51,68
20170901|2017-05-12 08:00,12,16.515,16.52,16.49,16.49,46
20170901|2017-05-12 08:30,12,16.51,16.535,16.5,16.51,13
20170901|2017-05-12 09:00,12,16.515,16.515,16.47,16.47,2
20170901|2017-05-12 09:30,12,16.47,16.51,16.47,16.51,6
20170901|2017-05-12 10:00,12,16.49,16.49,16.48,16.48,7
20170901|2017-05-12 10:30,12,16.5,16.51,16.5,16.5,10
20170901|2017-05-12 11:00,12,16.51,16.51,16.49,16.49,9
20170901|2017-05-12 11:30,12,16.48,16.48,16.48,16.48,4
20170901|2017-05-12 12:00,12,16.465,16.47,16.465,16.47,2
20170901|2017-05-12 12:30,12,16.475,16.475,16.47,16.47,5
20170901|2017-05-12 13:00,12,16.49,16.49,16.485,16.485,2
20170901|2017-05-12 13:30,12,16.49,16.49,16.49,16.49,12
20170901|2017-05-12 14:30,12,16.51,16.51,16.505,16.505,2
20170901|2017-05-12 15:00,12,16.505,16.505,16.505,16.505,1
20170901|2017-05-12 15:30,12,16.525,16.535,16.525,16.535,6
20170901|2017-05-14 17:00,15,16.53,16.53,16.525,16.53,15
20170901|2017-05-14 21:00,15,16.555,16.565,16.555,16.565,11
20170901|2017-05-14 22:00,15,16.57,16.57,16.57,16.57,5
20170901|2017-05-14 22:30,15,16.575,16.585,16.575,16.585,7
20170901|2017-05-14 23:00,15,16.615,16.62,16.61,16.62,20
20170901|2017-05-15 00:30,15,16.61,16.62,16.6,16.62,30
20170901|2017-05-15 01:00,15,16.645,16.66,16.635,16.66,6
20170901|2017-05-15 01:30,15,16.66,16.66,16.64,16.655,24
20170901|2017-05-15 02:00,15,16.64,16.65,16.635,16.65,5
20170901|2017-05-15 02:30,15,16.615,16.615,16.615,16.615,1
20170901|2017-05-15 03:00,15,16.65,16.65,16.645,16.645,2
20170901|2017-05-15 04:00,15,16.665,16.665,16.665,16.665,2
20170901|2017-05-15 04:30,15,16.675,16.685,16.675,16.68,6
20170901|2017-05-15 05:30,15,16.685,16.685,16.685,16.685,1
20170901|2017-05-15 06:00,15,16.665,16.695,16.665,16.685,9
20170901|2017-05-15 06:30,15,16.705,16.795,16.705,16.77,32
20170901|2017-05-15 07:00,15,16.81,16.855,16.8,16.815,39
20170901|2017-05-15 07:30,15,16.815,16.85,16.815,16.85,30
20170901|2017-05-15 08:00,15,16.875,16.88,16.83,16.83,29
20170901|2017-05-15 08:30,15,16.815,16.815,16.78,16.78,127
20170901|2017-05-15 09:00,15,16.78,16.8,16.76,16.76,44
20170901|2017-05-15 09:30,15,16.75,16.78,16.73,16.775,17
20170901|2017-05-15 10:00,15,16.79,16.79,16.75,16.75,13
20170901|2017-05-15 10:30,15,16.76,16.76,16.745,16.745,4
20170901|2017-05-15 11:00,15,16.745,16.745,16.71,16.71,18
20170901|2017-05-15 11:30,15,16.705,16.715,16.685,16.685,13
20170901|2017-05-15 12:00,15,16.69,16.69,16.67,16.675,14
20170901|2017-05-15 12:30,15,16.695,16.695,16.695,16.695,2
20170901|2017-05-15 13:00,15,16.71,16.725,16.71,16.725,3
20170901|2017-05-15 13:30,15,16.72,16.73,16.72,16.73,14
20170901|2017-05-15 14:30,15,16.695,16.695,16.685,16.69,7
20170901|2017-05-15 15:00,15,16.69,16.69,16.69,16.69,1
20170901|2017-05-15 15:30,15,16.675,16.675,16.675,16.675,1
20170901|2017-05-15 17:00,16,16.695,16.71,16.695,16.71,3
20170901|2017-05-15 17:30,16,16.72,16.72,16.72,16.72,1
20170901|2017-05-15 19:30,16,16.74,16.75,16.74,16.75,11
20170901|2017-05-15 20:00,16,16.74,16.74,16.74,16.74,1
20170901|2017-05-15 20:30,16,16.775,16.775,16.775,16.775,1
20170901|2017-05-15 21:00,16,16.755,16.76,16.755,16.76,2
20170901|2017-05-15 21:30,16,16.775,16.775,16.77,16.775,3
20170901|2017-05-15 22:00,16,16.75,16.75,16.75,16.75,2
20170901|2017-05-15 22:30,16,16.76,16.8,16.76,16.795,12
20170901|2017-05-15 23:30,16,16.78,16.78,16.78,16.78,1
20170901|2017-05-16 00:00,16,16.765,16.765,16.765,16.765,2
20170901|2017-05-16 00:30,16,16.775,16.775,16.775,16.775,1
20170901|2017-05-16 01:30,16,16.77,16.77,16.77,16.77,1
20170901|2017-05-16 02:00,16,16.785,16.79,16.78,16.785,10
20170901|2017-05-16 03:30,16,16.76,16.775,16.76,16.77,6
20170901|2017-05-16 04:00,16,16.755,16.755,16.755,16.755,2
20170901|2017-05-16 04:30,16,16.77,16.77,16.77,16.77,1
20170901|2017-05-16 05:00,16,16.77,16.77,16.755,16.76,8
20170901|2017-05-16 06:00,16,16.75,16.775,16.745,16.775,87
20170901|2017-05-16 06:30,16,16.79,16.79,16.79,16.79,1
20170901|2017-05-16 07:00,16,16.815,16.815,16.795,16.805,9
20170901|2017-05-16 07:30,16,16.81,16.825,16.8,16.82,26
20170901|2017-05-16 08:00,16,16.82,16.825,16.775,16.775,21
20170901|2017-05-16 08:30,16,16.775,16.795,16.775,16.775,3
20170901|2017-05-16 09:00,16,16.755,16.79,16.755,16.785,83
20170901|2017-05-16 09:30,16,16.79,16.835,16.79,16.825,33
20170901|2017-05-16 10:00,16,16.825,16.84,16.815,16.825,21
20170901|2017-05-16 10:30,16,16.83,16.83,16.8,16.815,16
20170901|2017-05-16 11:00,16,16.81,16.81,16.805,16.805,6
20170901|2017-05-16 11:30,16,16.805,16.81,16.8,16.8,29
20170901|2017-05-16 12:00,16,16.8,16.825,16.8,16.825,42
20170901|2017-05-16 12:30,16,16.835,16.835,16.835,16.835,1
20170901|2017-05-16 13:00,16,16.845,16.855,16.845,16.85,12
20170901|2017-05-16 13:30,16,16.88,16.93,16.86,16.86,39
20170901|2017-05-16 14:00,16,16.87,16.89,16.87,16.89,3
20170901|2017-05-16 14:30,16,16.89,16.89,16.89,16.89,6
20170901|2017-05-16 15:00,16,16.88,16.895,16.88,16.895,3
20170901|2017-05-16 15:30,16,16.895,16.92,16.895,16.92,8
20170901|2017-05-16 17:30,17,16.93,16.93,16.93,16.93,1
20170901|2017-05-16 18:00,17,16.935,16.935,16.93,16.935,6
20170901|2017-05-16 18:30,17,16.99,16.995,16.985,16.995,4
20170901|2017-05-16 19:00,17,16.985,16.985,16.985,16.985,4
20170901|2017-05-16 19:30,17,16.965,16.965,16.96,16.96,8
20170901|2017-05-16 20:00,17,16.955,16.955,16.915,16.915,11
20170901|2017-05-16 21:00,17,16.94,16.94,16.94,16.94,2
20170901|2017-05-16 21:30,17,16.945,16.965,16.945,16.965,3
20170901|2017-05-16 22:00,17,16.975,16.975,16.965,16.965,3
20170901|2017-05-16 22:30,17,16.95,16.95,16.95,16.95,1
20170901|2017-05-16 23:00,17,16.94,16.94,16.9,16.925,13
20170901|2017-05-17 00:00,17,16.93,16.93,16.93,16.93,1
20170901|2017-05-17 00:30,17,16.93,16.95,16.93,16.945,6
20170901|2017-05-17 01:00,17,16.935,16.935,16.935,16.935,1
20170901|2017-05-17 01:30,17,16.925,16.945,16.925,16.945,8
20170901|2017-05-17 02:00,17,16.93,16.93,16.915,16.925,11
20170901|2017-05-17 02:30,17,16.925,16.925,16.925,16.925,1
20170901|2017-05-17 03:00,17,16.92,16.92,16.91,16.915,5
20170901|2017-05-17 03:30,17,16.935,16.935,16.925,16.93,9
20170901|2017-05-17 04:00,17,16.925,16.945,16.925,16.945,2
20170901|2017-05-17 04:30,17,16.95,16.96,16.95,16.95,3
20170901|2017-05-17 05:00,17,16.97,17,16.97,16.97,6
20170901|2017-05-17 05:30,17,16.97,16.98,16.965,16.98,10
20170901|2017-05-17 06:00,17,16.97,17.005,16.97,16.975,37
20170901|2017-05-17 06:30,17,16.97,16.995,16.97,16.995,9
20170901|2017-05-17 07:00,17,17,17.02,17,17,14
20170901|2017-05-17 07:30,17,17.005,17.035,16.99,17.03,67
20170901|2017-05-17 08:00,17,17.025,17.055,17.02,17.055,39
20170901|2017-05-17 08:30,17,17.045,17.05,17.01,17.05,37
20170901|2017-05-17 09:00,17,17.065,17.1,17.05,17.065,121
20170901|2017-05-17 09:30,17,17.06,17.095,17.055,17.095,31
20170901|2017-05-17 10:00,17,17.09,17.095,16.95,16.96,23
20170901|2017-05-17 10:30,17,16.96,16.98,16.945,16.955,21
20170901|2017-05-17 11:00,17,16.965,16.995,16.965,16.99,12
20170901|2017-05-17 11:30,17,17.015,17.015,16.96,16.975,20
20170901|2017-05-17 12:00,17,16.98,16.985,16.97,16.975,29
20170901|2017-05-17 12:30,17,17.01,17.01,17.005,17.01,6
20170901|2017-05-17 13:00,17,17.02,17.025,17.02,17.02,4
20170901|2017-05-17 13:30,17,16.975,16.975,16.965,16.975,19
20170901|2017-05-17 14:00,17,16.955,16.955,16.825,16.89,40
20170901|2017-05-17 14:30,17,16.94,16.96,16.94,16.96,11
20170901|2017-05-17 15:00,17,16.94,16.945,16.93,16.93,6
20170901|2017-05-17 15:30,17,16.955,16.96,16.955,16.96,3
20170901|2017-05-17 17:00,18,16.965,16.965,16.96,16.96,2
20170901|2017-05-17 17:30,18,17,17,17,17,5
20170901|2017-05-17 18:00,18,16.99,16.99,16.99,16.99,2
20170901|2017-05-17 18:30,18,16.995,16.995,16.975,16.975,2
20170901|2017-05-17 19:00,18,16.96,16.965,16.94,16.945,10
20170901|2017-05-17 19:30,18,16.935,16.955,16.935,16.955,5
20170901|2017-05-17 20:00,18,16.995,17,16.995,17,2
20170901|2017-05-17 20:30,18,16.955,16.955,16.95,16.95,6
20170901|2017-05-17 22:00,18,16.975,16.975,16.975,16.975,2
20170901|2017-05-17 22:30,18,16.99,16.99,16.99,16.99,4
20170901|2017-05-17 23:00,18,16.98,16.98,16.905,16.905,10
20170901|2017-05-17 23:30,18,16.92,16.92,16.915,16.915,15
20170901|2017-05-18 01:00,18,16.88,16.88,16.8,16.8,29
20170901|2017-05-18 01:30,18,16.81,16.81,16.785,16.79,11
20170901|2017-05-18 02:00,18,16.775,16.775,16.71,16.75,22
20170901|2017-05-18 02:30,18,16.75,16.84,16.75,16.84,16
20170901|2017-05-18 03:00,18,16.845,16.845,16.82,16.82,4
20170901|2017-05-18 03:30,18,16.82,16.875,16.82,16.87,4
20170901|2017-05-18 04:00,18,16.905,16.95,16.905,16.92,10
20170901|2017-05-18 04:30,18,16.87,16.875,16.855,16.855,9
20170901|2017-05-18 05:00,18,16.85,16.85,16.805,16.83,7
20170901|2017-05-18 05:30,18,16.83,16.85,16.83,16.85,6
20170901|2017-05-18 06:00,18,16.85,16.855,16.795,16.795,12
20170901|2017-05-18 06:30,18,16.8,16.805,16.785,16.785,3
20170901|2017-05-18 07:00,18,16.775,16.81,16.75,16.81,47
20170901|2017-05-18 07:30,18,16.78,16.795,16.75,16.75,15
20170901|2017-05-18 08:00,18,16.765,16.835,16.765,16.835,19
20170901|2017-05-18 08:30,18,16.82,16.82,16.77,16.79,14
20170901|2017-05-18 09:00,18,16.78,16.78,16.51,16.585,206
20170901|2017-05-18 09:30,18,16.6,16.67,16.6,16.665,38
20170901|2017-05-18 10:00,18,16.645,16.7,16.635,16.7,24
20170901|2017-05-18 10:30,18,16.685,16.725,16.685,16.725,4
20170901|2017-05-18 11:00,18,16.77,16.775,16.685,16.685,37
20170901|2017-05-18 11:30,18,16.7,16.73,16.7,16.73,10
20170901|2017-05-18 12:00,18,16.735,16.755,16.69,16.745,58
20170901|2017-05-18 12:30,18,16.695,16.695,16.655,16.665,14
20170901|2017-05-18 13:00,18,16.645,16.67,16.645,16.67,11
20170901|2017-05-18 13:30,18,16.655,16.69,16.655,16.68,21
20170901|2017-05-18 14:00,18,16.665,16.665,16.665,16.665,1
20170901|2017-05-18 14:30,18,16.695,16.695,16.68,16.68,8
20170901|2017-05-18 15:00,18,16.66,16.66,16.65,16.65,12
20170901|2017-05-18 15:30,18,16.655,16.655,16.655,16.655,2
20170901|2017-05-18 18:30,19,16.715,16.725,16.715,16.725,5
20170901|2017-05-18 20:00,19,16.705,16.71,16.705,16.705,24
20170901|2017-05-18 21:00,19,16.7,16.7,16.7,16.7,1
20170901|2017-05-18 21:30,19,16.7,16.7,16.7,16.7,1
20170901|2017-05-18 22:00,19,16.705,16.705,16.705,16.705,1
20170901|2017-05-18 22:30,19,16.71,16.71,16.705,16.705,2
20170901|2017-05-18 23:00,19,16.69,16.69,16.685,16.685,2
20170901|2017-05-18 23:30,19,16.685,16.685,16.685,16.685,1
20170901|2017-05-19 01:00,19,16.73,16.77,16.73,16.77,10
20170901|2017-05-19 01:30,19,16.775,16.775,16.745,16.77,9
20170901|2017-05-19 02:00,19,16.78,16.78,16.78,16.78,3
20170901|2017-05-19 02:30,19,16.78,16.78,16.77,16.77,12
20170901|2017-05-19 03:30,19,16.76,16.78,16.75,16.78,5
20170901|2017-05-19 04:30,19,16.805,16.825,16.805,16.825,2
20170901|2017-05-19 05:00,19,16.82,16.82,16.82,16.82,1
20170901|2017-05-19 05:30,19,16.845,16.845,16.825,16.835,7
20170901|2017-05-19 06:00,19,16.835,16.835,16.82,16.825,6
20170901|2017-05-19 06:30,19,16.855,16.91,16.855,16.875,18
20170901|2017-05-19 07:00,19,16.865,16.89,16.865,16.89,10
20170901|2017-05-19 07:30,19,16.885,16.89,16.885,16.89,12
20170901|2017-05-19 08:00,19,16.87,16.935,16.87,16.915,32
20170901|2017-05-19 08:30,19,16.91,16.915,16.87,16.89,34
20170901|2017-05-19 09:00,19,16.9,16.9,16.84,16.87,15
20170901|2017-05-19 09:30,19,16.865,16.9,16.86,16.875,21
20170901|2017-05-19 10:00,19,16.88,16.9,16.86,16.86,17
20170901|2017-05-19 10:30,19,16.845,16.865,16.825,16.825,17
20170901|2017-05-19 11:00,19,16.83,16.85,16.83,16.835,5
20170901|2017-05-19 11:30,19,16.81,16.825,16.805,16.825,28
20170901|2017-05-19 12:00,19,16.845,16.88,16.84,16.875,10
20170901|2017-05-19 12:30,19,16.885,16.895,16.87,16.875,11
20170901|2017-05-19 13:00,19,16.905,16.905,16.89,16.89,10
20170901|2017-05-19 13:30,19,16.915,16.915,16.915,16.915,4
20170901|2017-05-19 14:00,19,16.905,16.905,16.9,16.9,3
20170901|2017-05-19 14:30,19,16.905,16.905,16.905,16.905,5
20170901|2017-05-19 15:00,19,16.905,16.905,16.905,16.905,2
20170901|2017-05-19 15:30,19,16.935,16.935,16.935,16.935,3
20170901|2017-05-21 17:30,22,16.93,17.2,16.93,17.055,19
20170901|2017-05-21 18:00,22,17.06,17.065,17.06,17.065,4
20170901|2017-05-21 18:30,22,17.055,17.055,17.035,17.045,6
20170901|2017-05-21 19:00,22,17.035,17.035,16.94,16.975,11
20170901|2017-05-21 19:30,22,16.975,16.995,16.975,16.995,6
20170901|2017-05-21 20:00,22,16.95,16.955,16.93,16.95,6
20170901|2017-05-21 20:30,22,16.945,16.945,16.945,16.945,10
20170901|2017-05-21 21:00,22,16.92,16.93,16.92,16.93,3
20170901|2017-05-21 21:30,22,16.925,16.925,16.915,16.915,15
20170901|2017-05-21 22:00,22,16.915,16.92,16.915,16.92,11
20170901|2017-05-21 22:30,22,16.935,16.935,16.93,16.935,6
20170901|2017-05-21 23:00,22,16.93,16.94,16.93,16.94,4
20170901|2017-05-21 23:30,22,16.93,16.93,16.93,16.93,2
20170901|2017-05-22 00:00,22,16.945,16.955,16.945,16.955,2
20170901|2017-05-22 01:30,22,16.99,16.99,16.985,16.985,4
20170901|2017-05-22 02:00,22,17.01,17.02,17.01,17.01,7
20170901|2017-05-22 02:30,22,17.035,17.05,17.035,17.05,4
20170901|2017-05-22 03:00,22,17.03,17.03,17.005,17.005,2
20170901|2017-05-22 03:30,22,16.99,16.995,16.99,16.995,2
20170901|2017-05-22 04:30,22,17.015,17.035,17.015,17.025,4
20170901|2017-05-22 05:00,22,17.015,17.025,17.015,17.02,4
20170901|2017-05-22 06:00,22,17.01,17.055,17.01,17.055,4
20170901|2017-05-22 06:30,22,17.05,17.085,17.05,17.08,24
20170901|2017-05-22 07:00,22,17.105,17.18,17.06,17.07,89
20170901|2017-05-22 07:30,22,17.105,17.13,17.105,17.13,36
20170901|2017-05-22 08:00,22,17.1,17.105,17.07,17.095,17
20170901|2017-05-22 08:30,22,17.105,17.205,17.095,17.165,112
20170901|2017-05-22 09:00,22,17.175,17.18,17.145,17.145,43
20170901|2017-05-22 09:30,22,17.145,17.175,17.145,17.17,11
20170901|2017-05-22 10:00,22,17.17,17.185,17.165,17.185,55
20170901|2017-05-22 10:30,22,17.205,17.235,17.195,17.235,36
20170901|2017-05-22 11:00,22,17.235,17.25,17.22,17.22,42
20170901|2017-05-22 11:30,22,17.215,17.23,17.215,17.23,2
20170901|2017-05-22 12:00,22,17.235,17.265,17.235,17.265,38
20170901|2017-05-22 12:30,22,17.265,17.27,17.24,17.24,3
20170901|2017-05-22 13:00,22,17.235,17.235,17.225,17.225,4
20170901|2017-05-22 13:30,22,17.205,17.225,17.205,17.225,9
20170901|2017-05-22 14:00,22,17.21,17.21,17.21,17.21,1
20170901|2017-05-22 14:30,22,17.215,17.23,17.215,17.22,6
20170901|2017-05-22 15:00,22,17.225,17.235,17.225,17.235,3
20170901|2017-05-22 15:30,22,17.21,17.21,17.21,17.21,8
20170901|2017-05-22 17:00,23,17.23,17.23,17.215,17.215,4
20170901|2017-05-22 18:00,23,17.26,17.26,17.26,17.26,1
20170901|2017-05-22 18:30,23,17.25,17.27,17.25,17.27,5
20170901|2017-05-22 19:00,23,17.265,17.265,17.265,17.265,1
20170901|2017-05-22 19:30,23,17.255,17.255,17.255,17.255,1
20170901|2017-05-22 20:30,23,17.245,17.245,17.24,17.24,4
20170901|2017-05-22 21:30,23,17.235,17.235,17.23,17.23,5
20170901|2017-05-23 00:00,23,17.235,17.24,17.235,17.24,3
20170901|2017-05-23 01:00,23,17.235,17.235,17.21,17.21,12
20170901|2017-05-23 01:30,23,17.205,17.205,17.205,17.205,2
20170901|2017-05-23 02:00,23,17.21,17.21,17.18,17.18,3
20170901|2017-05-23 02:30,23,17.17,17.18,17.16,17.18,14
20170901|2017-05-23 03:00,23,17.16,17.16,17.115,17.145,6
20170901|2017-05-23 03:30,23,17.175,17.19,17.175,17.18,4
20170901|2017-05-23 04:00,23,17.18,17.18,17.18,17.18,2
20170901|2017-05-23 04:30,23,17.22,17.22,17.22,17.22,1
20170901|2017-05-23 05:00,23,17.22,17.22,17.22,17.22,1
20170901|2017-05-23 06:00,23,17.205,17.205,17.18,17.18,6
20170901|2017-05-23 06:30,23,17.2,17.2,17.2,17.2,7
20170901|2017-05-23 07:00,23,17.2,17.315,17.2,17.3,39
20170901|2017-05-23 07:30,23,17.305,17.335,17.285,17.32,74
20170901|2017-05-23 08:00,23,17.31,17.36,17.31,17.345,92
20170901|2017-05-23 08:30,23,17.345,17.36,17.31,17.345,58
20170901|2017-05-23 09:00,23,17.35,17.35,17.24,17.305,72
20170901|2017-05-23 09:30,23,17.3,17.32,17.29,17.31,32
20170901|2017-05-23 10:00,23,17.315,17.32,17.27,17.32,11
20170901|2017-05-23 10:30,23,17.32,17.32,17.19,17.19,42
20170901|2017-05-23 11:00,23,17.18,17.205,17.155,17.175,37
20170901|2017-05-23 11:30,23,17.18,17.18,17.115,17.125,27
20170901|2017-05-23 12:00,23,17.155,17.22,17.155,17.21,56
20170901|2017-05-23 12:30,23,17.21,17.23,17.21,17.21,10
20170901|2017-05-23 13:00,23,17.22,17.22,17.22,17.22,4
20170901|2017-05-23 13:30,23,17.165,17.175,17.14,17.14,19
20170901|2017-05-23 14:00,23,17.11,17.14,17.11,17.125,24
20170901|2017-05-23 14:30,23,17.13,17.15,17.13,17.15,5
20170901|2017-05-23 15:00,23,17.145,17.145,17.145,17.145,3
20170901|2017-05-23 15:30,23,17.14,17.14,17.14,17.14,2
20170901|2017-05-23 17:00,24,17.12,17.15,17.115,17.15,4
20170901|2017-05-23 18:00,24,17.16,17.16,17.16,17.16,1
20170901|2017-05-23 18:30,24,17.12,17.135,17.12,17.13,12
20170901|2017-05-23 19:00,24,17.13,17.14,17.13,17.14,2
20170901|2017-05-23 19:30,24,17.16,17.165,17.16,17.16,3
20170901|2017-05-23 20:00,24,17.13,17.13,17.12,17.12,6
20170901|2017-05-23 20:30,24,17.125,17.125,17.09,17.09,6
20170901|2017-05-23 21:00,24,17.09,17.1,17.075,17.09,15
20170901|2017-05-23 21:30,24,17.055,17.055,17.04,17.04,6
20170901|2017-05-23 22:00,24,17.05,17.05,17.05,17.05,9
20170901|2017-05-23 22:30,24,17.055,17.055,17.055,17.055,1
20170901|2017-05-23 23:00,24,17.055,17.055,17.035,17.035,4
20170901|2017-05-23 23:30,24,17,17.03,17,17.03,18
20170901|2017-05-24 00:00,24,17.03,17.03,17.03,17.03,3
20170901|2017-05-24 00:30,24,17,17.005,16.97,16.975,18
20170901|2017-05-24 01:00,24,16.97,17,16.97,17,10
20170901|2017-05-24 01:30,24,17,17,17,17,1
20170901|2017-05-24 02:00,24,17.04,17.04,17.04,17.04,1
20170901|2017-05-24 02:30,24,17.045,17.045,17.045,17.045,1
20170901|2017-05-24 03:00,24,17.08,17.08,17.08,17.08,1
20170901|2017-05-24 04:00,24,17.07,17.11,17.07,17.11,5
20170901|2017-05-24 04:30,24,17.09,17.09,17.09,17.09,1
20170901|2017-05-24 05:00,24,17.11,17.11,17.11,17.11,1
20170901|2017-05-24 05:30,24,17.12,17.125,17.12,17.125,7
20170901|2017-05-24 06:00,24,17.115,17.115,17.08,17.1,28
20170901|2017-05-24 06:30,24,17.1,17.14,17.1,17.14,34
20170901|2017-05-24 07:00,24,17.165,17.165,17.11,17.155,21
20170901|2017-05-24 07:30,24,17.185,17.19,17.14,17.155,64
20170901|2017-05-24 08:00,24,17.155,17.155,17.11,17.11,45
20170901|2017-05-24 08:30,24,17.105,17.13,17.105,17.13,8
20170901|2017-05-24 09:00,24,17.13,17.195,17.13,17.195,63
20170901|2017-05-24 09:30,24,17.165,17.165,17.15,17.15,7
20170901|2017-05-24 10:00,24,17.16,17.16,17.155,17.155,10
20170901|2017-05-24 10:30,24,17.15,17.15,17.14,17.145,7
20170901|2017-05-24 11:00,24,17.14,17.155,17.135,17.15,13
20170901|2017-05-24 12:00,24,17.2,17.21,17.18,17.19,30
20170901|2017-05-24 12:30,24,17.185,17.19,17.18,17.18,3
20170901|2017-05-24 13:00,24,17.165,17.265,17.165,17.205,52
20170901|2017-05-24 13:30,24,17.205,17.24,17.205,17.225,22
20170901|2017-05-24 14:00,24,17.245,17.265,17.225,17.23,6
20170901|2017-05-24 14:30,24,17.235,17.27,17.235,17.27,14
20170901|2017-05-24 15:00,24,17.27,17.295,17.27,17.28,11
20170901|2017-05-24 15:30,24,17.285,17.285,17.285,17.285,2
20170901|2017-05-24 17:00,25,17.29,17.29,17.27,17.27,3
20170901|2017-05-24 17:30,25,17.265,17.265,17.265,17.265,1
20170901|2017-05-24 18:30,25,17.255,17.255,17.255,17.255,2
20170901|2017-05-24 19:00,25,17.24,17.24,17.24,17.24,1
20170901|2017-05-24 19:30,25,17.235,17.235,17.235,17.235,1
20170901|2017-05-24 20:00,25,17.24,17.275,17.24,17.27,4
20170901|2017-05-24 20:30,25,17.24,17.24,17.24,17.24,1
20170901|2017-05-24 21:00,25,17.26,17.26,17.26,17.26,1
20170901|2017-05-24 21:30,25,17.25,17.25,17.25,17.25,2
20170901|2017-05-24 22:00,25,17.27,17.27,17.27,17.27,1
20170901|2017-05-25 00:30,25,17.325,17.325,17.325,17.325,1
20170901|2017-05-25 01:00,25,17.305,17.305,17.305,17.305,1
20170901|2017-05-25 01:30,25,17.3,17.3,17.3,17.3,5
20170901|2017-05-25 02:00,25,17.28,17.285,17.28,17.285,4
20170901|2017-05-25 02:30,25,17.27,17.27,17.25,17.25,2
20170901|2017-05-25 03:00,25,17.275,17.275,17.26,17.26,9
20170901|2017-05-25 03:30,25,17.26,17.26,17.25,17.25,3
20170901|2017-05-25 04:00,25,17.225,17.225,17.225,17.225,1
20170901|2017-05-25 04:30,25,17.23,17.23,17.23,17.23,12
20170901|2017-05-25 05:00,25,17.23,17.23,17.225,17.225,4
20170901|2017-05-25 05:30,25,17.22,17.225,17.215,17.225,17
20170901|2017-05-25 06:00,25,17.23,17.24,17.225,17.23,28
20170901|2017-05-25 06:30,25,17.235,17.275,17.235,17.26,17
20170901|2017-05-25 07:00,25,17.27,17.285,17.255,17.255,15
20170901|2017-05-25 07:30,25,17.275,17.28,17.24,17.255,29
20170901|2017-05-25 08:00,25,17.255,17.28,17.255,17.28,24
20170901|2017-05-25 08:30,25,17.29,17.315,17.285,17.305,51
20170901|2017-05-25 09:00,25,17.285,17.295,17.28,17.28,35
20170901|2017-05-25 09:30,25,17.245,17.245,17.23,17.245,15
20170901|2017-05-25 10:00,25,17.26,17.275,17.26,17.275,39
20170901|2017-05-25 10:30,25,17.275,17.285,17.245,17.25,15
20170901|2017-05-25 11:00,25,17.26,17.26,17.25,17.25,20
20170901|2017-05-25 11:30,25,17.25,17.26,17.24,17.255,27
20170901|2017-05-25 12:00,25,17.25,17.27,17.25,17.26,56
20170901|2017-05-25 12:30,25,17.255,17.255,17.225,17.225,3
20170901|2017-05-25 13:00,25,17.23,17.23,17.23,17.23,2
20170901|2017-05-25 13:30,25,17.2,17.21,17.2,17.21,10
20170901|2017-05-25 14:00,25,17.22,17.23,17.21,17.23,22
20170901|2017-05-25 15:00,25,17.22,17.225,17.22,17.225,5
20170901|2017-05-25 15:30,25,17.215,17.215,17.215,17.215,1
20170901|2017-05-25 17:00,26,17.21,17.21,17.21,17.21,1
20170901|2017-05-25 17:30,26,17.185,17.21,17.185,17.21,2
20170901|2017-05-25 18:30,26,17.19,17.19,17.19,17.19,10
20170901|2017-05-25 19:30,26,17.2,17.2,17.2,17.2,2
20170901|2017-05-25 20:00,26,17.225,17.225,17.225,17.225,1
20170901|2017-05-25 20:30,26,17.24,17.24,17.24,17.24,1
20170901|2017-05-25 21:30,26,17.24,17.24,17.24,17.24,1
20170901|2017-05-25 23:00,26,17.245,17.245,17.245,17.245,1
20170901|2017-05-25 23:30,26,17.26,17.26,17.26,17.26,1
20170901|2017-05-26 01:30,26,17.285,17.285,17.285,17.285,1
20170901|2017-05-26 02:00,26,17.31,17.345,17.295,17.295,28
20170901|2017-05-26 02:30,26,17.305,17.315,17.295,17.315,7
20170901|2017-05-26 03:00,26,17.31,17.335,17.31,17.325,11
20170901|2017-05-26 03:30,26,17.325,17.325,17.325,17.325,2
20170901|2017-05-26 04:00,26,17.345,17.36,17.325,17.325,17
20170901|2017-05-26 05:00,26,17.37,17.37,17.37,17.37,1
20170901|2017-05-26 05:30,26,17.36,17.375,17.36,17.375,9
20170901|2017-05-26 06:00,26,17.37,17.375,17.355,17.375,38
20170901|2017-05-26 06:30,26,17.375,17.375,17.35,17.35,5
20170901|2017-05-26 07:00,26,17.34,17.34,17.32,17.325,24
20170901|2017-05-26 07:30,26,17.3,17.36,17.295,17.325,13
20170901|2017-05-26 08:00,26,17.345,17.43,17.32,17.41,78
20170901|2017-05-26 08:30,26,17.385,17.43,17.375,17.4,62
20170901|2017-05-26 09:00,26,17.415,17.45,17.415,17.43,46
20170901|2017-05-26 09:30,26,17.425,17.425,17.39,17.39,14
20170901|2017-05-26 10:00,26,17.415,17.445,17.405,17.425,22
20170901|2017-05-26 10:30,26,17.41,17.41,17.38,17.38,7
20170901|2017-05-26 11:00,26,17.395,17.4,17.31,17.33,36
20170901|2017-05-26 11:30,26,17.325,17.38,17.325,17.375,33
20170901|2017-05-26 12:00,26,17.38,17.41,17.36,17.41,123
20170901|2017-05-26 12:30,26,17.415,17.415,17.375,17.38,15
20170901|2017-05-26 13:00,26,17.395,17.415,17.395,17.415,8
20170901|2017-05-26 13:30,26,17.415,17.43,17.415,17.43,14
20170901|2017-05-26 14:00,26,17.41,17.42,17.41,17.42,2
20170901|2017-05-26 14:30,26,17.425,17.425,17.395,17.395,3
20170901|2017-05-26 15:00,26,17.4,17.415,17.4,17.415,7
20170901|2017-05-26 15:30,26,17.415,17.415,17.415,17.415,1
20170901|2017-05-28 17:00,30,17.425,17.445,17.42,17.435,6
20170901|2017-05-28 17:30,30,17.44,17.44,17.43,17.435,5
20170901|2017-05-28 18:00,30,17.44,17.44,17.44,17.44,2
20170901|2017-05-28 18:30,30,17.44,17.44,17.44,17.44,1
20170901|2017-05-28 21:00,30,17.435,17.435,17.435,17.435,1
20170901|2017-05-28 23:00,30,17.395,17.395,17.395,17.395,1
20170901|2017-05-29 00:00,30,17.395,17.395,17.395,17.395,1
20170901|2017-05-29 02:00,30,17.4,17.4,17.4,17.4,2
20170901|2017-05-29 02:30,30,17.39,17.39,17.39,17.39,1
20170901|2017-05-29 03:00,30,17.41,17.41,17.405,17.405,4
20170901|2017-05-29 03:30,30,17.42,17.43,17.42,17.43,3
20170901|2017-05-29 04:30,30,17.43,17.45,17.43,17.45,5
20170901|2017-05-29 05:30,30,17.445,17.445,17.445,17.445,1
20170901|2017-05-29 07:30,30,17.445,17.445,17.445,17.445,2
20170901|2017-05-29 08:00,30,17.445,17.45,17.445,17.45,3
20170901|2017-05-29 09:00,30,17.45,17.5,17.45,17.5,6
20170901|2017-05-29 09:30,30,17.51,17.51,17.5,17.505,3
20170901|2017-05-29 10:30,30,17.5,17.5,17.5,17.5,1
20170901|2017-05-29 11:30,30,17.465,17.465,17.465,17.465,4
20170901|2017-05-29 17:00,30,17.465,17.465,17.465,17.465,2
20170901|2017-05-29 17:30,30,17.46,17.46,17.46,17.46,1
20170901|2017-05-29 18:00,30,17.45,17.45,17.445,17.445,5
20170901|2017-05-29 18:30,30,17.45,17.45,17.45,17.45,1
20170901|2017-05-29 20:00,30,17.5,17.51,17.5,17.505,9
20170901|2017-05-29 21:00,30,17.495,17.495,17.495,17.495,1
20170901|2017-05-29 21:30,30,17.505,17.505,17.505,17.505,1
20170901|2017-05-30 00:30,30,17.505,17.505,17.505,17.505,2
20170901|2017-05-30 01:30,30,17.54,17.54,17.535,17.535,4
20170901|2017-05-30 02:00,30,17.505,17.505,17.485,17.485,5
20170901|2017-05-30 02:30,30,17.46,17.46,17.425,17.425,10
20170901|2017-05-30 03:00,30,17.4,17.42,17.395,17.42,8
20170901|2017-05-30 04:00,30,17.425,17.44,17.425,17.44,6
20170901|2017-05-30 04:30,30,17.405,17.405,17.34,17.355,17
20170901|2017-05-30 05:00,30,17.38,17.38,17.38,17.38,4
20170901|2017-05-30 05:30,30,17.36,17.36,17.36,17.36,2
20170901|2017-05-30 06:00,30,17.365,17.375,17.33,17.33,12
20170901|2017-05-30 06:30,30,17.34,17.38,17.34,17.375,5
20170901|2017-05-30 07:00,30,17.365,17.38,17.28,17.32,93
20170901|2017-05-30 07:30,30,17.32,17.375,17.315,17.33,42
20170901|2017-05-30 08:00,30,17.32,17.39,17.315,17.38,27
20170901|2017-05-30 08:30,30,17.405,17.445,17.405,17.42,116
20170901|2017-05-30 09:00,30,17.44,17.52,17.405,17.475,224
20170901|2017-05-30 09:30,30,17.49,17.49,17.395,17.415,49
20170901|2017-05-30 10:00,30,17.425,17.45,17.42,17.45,56
20170901|2017-05-30 10:30,30,17.45,17.45,17.44,17.44,40
20170901|2017-05-30 11:00,30,17.465,17.465,17.43,17.45,10
20170901|2017-05-30 11:30,30,17.46,17.465,17.46,17.46,12
20170901|2017-05-30 12:00,30,17.47,17.51,17.47,17.505,158
20170901|2017-05-30 12:30,30,17.48,17.48,17.48,17.48,4
20170901|2017-05-30 13:00,30,17.455,17.46,17.455,17.46,14
20170901|2017-05-30 13:30,30,17.475,17.475,17.47,17.47,5
20170901|2017-05-30 14:00,30,17.47,17.47,17.46,17.46,4
20170901|2017-05-30 14:30,30,17.455,17.47,17.455,17.465,7
20170901|2017-05-30 15:00,30,17.48,17.48,17.465,17.465,16
20170901|2017-05-30 15:30,30,17.46,17.475,17.46,17.475,5
20170901|2017-05-30 19:00,31,17.435,17.435,17.435,17.435,1
20170901|2017-05-30 19:30,31,17.435,17.44,17.4,17.4,7
20170901|2017-05-30 20:00,31,17.395,17.395,17.35,17.35,6
20170901|2017-05-30 20:30,31,17.36,17.36,17.36,17.36,1
20170901|2017-05-30 21:00,31,17.36,17.36,17.325,17.325,10
20170901|2017-05-30 21:30,31,17.3,17.335,17.3,17.325,5
20170901|2017-05-30 22:30,31,17.325,17.33,17.325,17.33,4
20170901|2017-05-30 23:00,31,17.33,17.33,17.325,17.325,3
20170901|2017-05-31 00:30,31,17.34,17.34,17.335,17.335,3
20170901|2017-05-31 01:00,31,17.34,17.355,17.34,17.355,3
20170901|2017-05-31 01:30,31,17.365,17.365,17.335,17.335,11
20170901|2017-05-31 02:00,31,17.37,17.37,17.37,17.37,1
20170901|2017-05-31 03:30,31,17.39,17.39,17.345,17.35,15
20170901|2017-05-31 04:00,31,17.345,17.355,17.345,17.355,2
20170901|2017-05-31 05:00,31,17.385,17.385,17.385,17.385,5
20170901|2017-05-31 06:00,31,17.385,17.395,17.365,17.37,15
20170901|2017-05-31 06:30,31,17.38,17.41,17.37,17.39,14
20170901|2017-05-31 07:00,31,17.41,17.47,17.41,17.435,32
20170901|2017-05-31 07:30,31,17.435,17.445,17.415,17.42,39
20170901|2017-05-31 08:00,31,17.41,17.415,17.325,17.33,73
20170901|2017-05-31 08:30,31,17.33,17.375,17.33,17.37,38
20170901|2017-05-31 09:00,31,17.405,17.42,17.37,17.38,54
20170901|2017-05-31 09:30,31,17.4,17.425,17.37,17.425,44
20170901|2017-05-31 10:00,31,17.435,17.45,17.415,17.415,29
20170901|2017-05-31 10:30,31,17.41,17.415,17.4,17.415,17
20170901|2017-05-31 11:00,31,17.425,17.425,17.4,17.42,24
20170901|2017-05-31 11:30,31,17.425,17.445,17.425,17.425,56
20170901|2017-05-31 12:00,31,17.455,17.495,17.43,17.465,338
20170901|2017-05-31 12:30,31,17.445,17.45,17.37,17.37,169
20170901|2017-05-31 13:00,31,17.375,17.375,17.34,17.36,33
20170901|2017-05-31 13:30,31,17.39,17.41,17.39,17.41,9
20170901|2017-05-31 14:00,31,17.4,17.4,17.395,17.395,2
20170901|2017-05-31 14:30,31,17.385,17.39,17.38,17.39,8
20170901|2017-05-31 15:00,31,17.375,17.385,17.375,17.385,2
20170901|2017-05-31 15:30,31,17.39,17.39,17.39,17.39,1
20170901|2017-05-31 18:00,1,17.39,17.39,17.39,17.39,2
20170901|2017-05-31 19:30,1,17.405,17.43,17.405,17.43,2
20170901|2017-05-31 20:00,1,17.385,17.385,17.37,17.385,20
20170901|2017-05-31 20:30,1,17.385,17.425,17.385,17.415,30
20170901|2017-05-31 21:00,1,17.415,17.43,17.41,17.41,13
20170901|2017-05-31 22:00,1,17.39,17.395,17.39,17.39,15
20170901|2017-05-31 22:30,1,17.4,17.4,17.4,17.4,1
20170901|2017-06-01 00:00,1,17.37,17.37,17.355,17.355,5
20170901|2017-06-01 00:30,1,17.355,17.355,17.33,17.335,32
20170901|2017-06-01 01:00,1,17.33,17.33,17.315,17.315,42
20170901|2017-06-01 01:30,1,17.33,17.35,17.33,17.35,3
20170901|2017-06-01 02:00,1,17.335,17.36,17.335,17.36,3
20170901|2017-06-01 03:00,1,17.34,17.34,17.325,17.33,9
20170901|2017-06-01 03:30,1,17.355,17.355,17.355,17.355,1
20170901|2017-06-01 04:00,1,17.355,17.355,17.345,17.345,24
20170901|2017-06-01 04:30,1,17.32,17.32,17.2,17.22,87
20170901|2017-06-01 05:00,1,17.205,17.21,17.11,17.21,165
20170901|2017-06-01 05:30,1,17.225,17.23,17.185,17.185,9
20170901|2017-06-01 06:00,1,17.19,17.195,17.16,17.18,25
20170901|2017-06-01 06:30,1,17.19,17.195,17.18,17.18,6
20170901|2017-06-01 07:00,1,17.215,17.225,17.095,17.125,123
20170901|2017-06-01 07:30,1,17.145,17.18,17.145,17.18,81
20170901|2017-06-01 08:00,1,17.16,17.16,17.06,17.13,230
20170901|2017-06-01 08:30,1,17.13,17.215,17.11,17.2,136
20170901|2017-06-01 09:00,1,17.21,17.25,17.195,17.245,293
20170901|2017-06-01 09:30,1,17.235,17.28,17.23,17.255,73
20170901|2017-06-01 10:00,1,17.265,17.325,17.235,17.3,235
20170901|2017-06-01 10:30,1,17.29,17.29,17.245,17.27,63
20170901|2017-06-01 11:00,1,17.265,17.285,17.26,17.27,6
20170901|2017-06-01 11:30,1,17.265,17.275,17.25,17.275,10
20170901|2017-06-01 12:00,1,17.3,17.36,17.295,17.355,49
20170901|2017-06-01 12:30,1,17.35,17.35,17.32,17.325,13
20170901|2017-06-01 13:00,1,17.33,17.35,17.33,17.34,11
20170901|2017-06-01 13:30,1,17.34,17.35,17.33,17.35,17
20170901|2017-06-01 14:00,1,17.36,17.38,17.36,17.375,19
20170901|2017-06-01 14:30,1,17.375,17.385,17.37,17.375,17
20170901|2017-06-01 15:00,1,17.37,17.37,17.355,17.355,4
20170901|2017-06-01 15:30,1,17.345,17.355,17.325,17.355,6
20170901|2017-06-01 17:00,2,17.25,17.34,17.25,17.335,8
20170901|2017-06-01 18:00,2,17.31,17.31,17.27,17.27,5
20170901|2017-06-01 18:30,2,17.29,17.29,17.29,17.29,1
20170901|2017-06-01 19:00,2,17.28,17.28,17.265,17.265,4
20170901|2017-06-01 19:30,2,17.255,17.26,17.255,17.26,2
20170901|2017-06-01 20:00,2,17.265,17.265,17.265,17.265,4
20170901|2017-06-01 21:30,2,17.25,17.25,17.225,17.23,5
20170901|2017-06-01 22:00,2,17.225,17.225,17.225,17.225,1
20170901|2017-06-01 22:30,2,17.24,17.24,17.24,17.24,1
20170901|2017-06-02 00:00,2,17.25,17.25,17.25,17.25,1
20170901|2017-06-02 00:30,2,17.23,17.23,17.225,17.225,5
20170901|2017-06-02 01:30,2,17.245,17.25,17.245,17.25,7
20170901|2017-06-02 02:00,2,17.26,17.275,17.26,17.275,14
20170901|2017-06-02 02:30,2,17.275,17.3,17.265,17.3,40
20170901|2017-06-02 03:00,2,17.29,17.29,17.26,17.26,46
20170901|2017-06-02 04:00,2,17.21,17.21,17.2,17.21,5
20170901|2017-06-02 04:30,2,17.22,17.255,17.22,17.255,6
20170901|2017-06-02 05:00,2,17.265,17.275,17.265,17.27,4
20170901|2017-06-02 06:00,2,17.25,17.275,17.235,17.255,18
20170901|2017-06-02 06:30,2,17.275,17.275,17.26,17.27,8
20170901|2017-06-02 07:00,2,17.275,17.28,17.24,17.255,35
20170901|2017-06-02 07:30,2,17.275,17.49,17.275,17.425,214
20170901|2017-06-02 08:00,2,17.43,17.475,17.415,17.455,112
20170901|2017-06-02 08:30,2,17.46,17.48,17.435,17.465,119
20170901|2017-06-02 09:00,2,17.47,17.485,17.45,17.465,63
20170901|2017-06-02 09:30,2,17.475,17.55,17.47,17.54,200
20170901|2017-06-02 10:00,2,17.545,17.645,17.52,17.625,373
20170901|2017-06-02 10:30,2,17.63,17.63,17.57,17.585,128
20170901|2017-06-02 11:00,2,17.59,17.59,17.545,17.57,60
20170901|2017-06-02 11:30,2,17.57,17.595,17.56,17.565,73
20170901|2017-06-02 12:00,2,17.575,17.615,17.575,17.59,63
20170901|2017-06-02 12:30,2,17.575,17.58,17.57,17.58,7
20170901|2017-06-02 13:00,2,17.575,17.585,17.575,17.585,11
20170901|2017-06-02 13:30,2,17.58,17.585,17.58,17.585,7
20170901|2017-06-02 14:00,2,17.6,17.605,17.6,17.605,2
20170901|2017-06-02 14:30,2,17.615,17.615,17.595,17.595,13
20170901|2017-06-02 15:30,2,17.58,17.62,17.58,17.62,3
20170901|2017-06-04 19:00,5,17.635,17.645,17.635,17.645,8
20170901|2017-06-04 19:30,5,17.625,17.625,17.625,17.625,1
20170901|2017-06-04 20:00,5,17.63,17.65,17.615,17.65,6
20170901|2017-06-04 21:00,5,17.6,17.6,17.59,17.59,2
20170901|2017-06-04 21:30,5,17.605,17.62,17.605,17.62,5
20170901|2017-06-04 22:00,5,17.605,17.605,17.605,17.605,7
20170901|2017-06-04 22:30,5,17.615,17.615,17.615,17.615,9
20170901|2017-06-04 23:00,5,17.615,17.615,17.615,17.615,1
20170901|2017-06-05 00:30,5,17.615,17.62,17.615,17.62,3
20170901|2017-06-05 02:00,5,17.605,17.605,17.605,17.605,1
20170901|2017-06-05 03:30,5,17.615,17.635,17.61,17.635,4
20170901|2017-06-05 04:00,5,17.64,17.655,17.64,17.655,5
20170901|2017-06-05 04:30,5,17.63,17.63,17.63,17.63,3
20170901|2017-06-05 05:00,5,17.62,17.625,17.61,17.61,5
20170901|2017-06-05 05:30,5,17.605,17.605,17.57,17.595,21
20170901|2017-06-05 06:00,5,17.6,17.62,17.585,17.595,11
20170901|2017-06-05 06:30,5,17.59,17.625,17.585,17.625,12
20170901|2017-06-05 07:00,5,17.63,17.665,17.625,17.66,29
20170901|2017-06-05 07:30,5,17.66,17.67,17.62,17.63,27
20170901|2017-06-05 08:00,5,17.62,17.675,17.605,17.655,71
20170901|2017-06-05 08:30,5,17.66,17.685,17.645,17.66,39
20170901|2017-06-05 09:00,5,17.675,17.72,17.675,17.705,60
20170901|2017-06-05 09:30,5,17.7,17.7,17.675,17.675,19
20170901|2017-06-05 10:00,5,17.675,17.695,17.665,17.665,45
20170901|2017-06-05 10:30,5,17.66,17.665,17.615,17.615,73
20170901|2017-06-05 11:00,5,17.61,17.64,17.61,17.64,12
20170901|2017-06-05 11:30,5,17.65,17.655,17.635,17.655,11
20170901|2017-06-05 12:00,5,17.645,17.67,17.64,17.655,59
20170901|2017-06-05 12:30,5,17.655,17.66,17.65,17.65,7
20170901|2017-06-05 13:00,5,17.64,17.645,17.635,17.645,8
20170901|2017-06-05 13:30,5,17.625,17.635,17.625,17.63,7
20170901|2017-06-05 14:00,5,17.64,17.64,17.635,17.635,2
20170901|2017-06-05 14:30,5,17.635,17.65,17.635,17.635,16
20170901|2017-06-05 15:00,5,17.63,17.63,17.61,17.61,10
20170901|2017-06-05 17:00,6,17.63,17.63,17.63,17.63,2
20170901|2017-06-05 17:30,6,17.62,17.62,17.62,17.62,1
20170901|2017-06-05 18:30,6,17.62,17.62,17.62,17.62,1
20170901|2017-06-05 19:00,6,17.6,17.6,17.6,17.6,1
20170901|2017-06-05 19:30,6,17.6,17.6,17.6,17.6,1
20170901|2017-06-05 20:00,6,17.645,17.645,17.645,17.645,2
20170901|2017-06-05 21:00,6,17.67,17.68,17.66,17.67,11
20170901|2017-06-05 21:30,6,17.655,17.655,17.64,17.64,15
20170901|2017-06-05 22:00,6,17.645,17.66,17.645,17.66,6
20170901|2017-06-05 22:30,6,17.66,17.66,17.655,17.655,3
20170901|2017-06-05 23:00,6,17.655,17.665,17.655,17.665,11
20170901|2017-06-05 23:30,6,17.665,17.665,17.665,17.665,4
20170901|2017-06-06 00:00,6,17.68,17.685,17.68,17.685,7
20170901|2017-06-06 00:30,6,17.695,17.715,17.695,17.695,14
20170901|2017-06-06 01:00,6,17.71,17.75,17.705,17.75,40
20170901|2017-06-06 01:30,6,17.725,17.74,17.725,17.73,30
20170901|2017-06-06 02:00,6,17.725,17.73,17.705,17.705,17
20170901|2017-06-06 02:30,6,17.7,17.73,17.7,17.715,17
20170901|2017-06-06 03:00,6,17.72,17.735,17.72,17.73,10
20170901|2017-06-06 03:30,6,17.72,17.72,17.71,17.715,14
20170901|2017-06-06 04:00,6,17.71,17.71,17.71,17.71,5
20170901|2017-06-06 04:30,6,17.71,17.725,17.71,17.72,12
20170901|2017-06-06 05:00,6,17.72,17.75,17.715,17.75,3
20170901|2017-06-06 05:30,6,17.755,17.76,17.755,17.76,7
20170901|2017-06-06 06:00,6,17.75,17.785,17.73,17.76,28
20170901|2017-06-06 07:00,6,17.765,17.765,17.74,17.755,13
20170901|2017-06-06 07:30,6,17.74,17.74,17.715,17.74,99
20170901|2017-06-06 08:00,6,17.745,17.77,17.725,17.76,95
20170901|2017-06-06 08:30,6,17.76,17.805,17.76,17.79,77
20170901|2017-06-06 09:00,6,17.79,17.82,17.73,17.755,331
20170901|2017-06-06 09:30,6,17.755,17.785,17.74,17.785,82
20170901|2017-06-06 10:00,6,17.775,17.805,17.775,17.805,56
20170901|2017-06-06 10:30,6,17.8,17.8,17.765,17.785,99
20170901|2017-06-06 11:00,6,17.785,17.785,17.765,17.765,16
20170901|2017-06-06 11:30,6,17.76,17.76,17.745,17.755,27
20170901|2017-06-06 12:00,6,17.76,17.795,17.76,17.775,165
20170901|2017-06-06 12:30,6,17.77,17.785,17.765,17.785,46
20170901|2017-06-06 13:00,6,17.77,17.775,17.755,17.755,166
20170901|2017-06-06 13:30,6,17.765,17.765,17.725,17.73,19
20170901|2017-06-06 14:00,6,17.74,17.75,17.74,17.75,6
20170901|2017-06-06 14:30,6,17.75,17.77,17.75,17.77,12
20170901|2017-06-06 15:00,6,17.77,17.77,17.77,17.77,3
20170901|2017-06-06 15:30,6,17.775,17.775,17.775,17.775,1
20170901|2017-06-06 17:00,7,17.79,17.79,17.79,17.79,3
20170901|2017-06-06 17:30,7,17.79,17.79,17.79,17.79,1
20170901|2017-06-06 18:30,7,17.78,17.78,17.775,17.775,5
20170901|2017-06-06 19:30,7,17.76,17.76,17.76,17.76,1
20170901|2017-06-06 20:00,7,17.74,17.74,17.73,17.73,71
20170901|2017-06-06 21:30,7,17.75,17.75,17.75,17.75,10
20170901|2017-06-06 22:00,7,17.75,17.75,17.75,17.75,10
20170901|2017-06-06 22:30,7,17.76,17.76,17.76,17.76,1
20170901|2017-06-07 00:00,7,17.73,17.73,17.73,17.73,1
20170901|2017-06-07 01:30,7,17.76,17.77,17.76,17.77,17
20170901|2017-06-07 02:00,7,17.76,17.775,17.76,17.775,4
20170901|2017-06-07 03:00,7,17.765,17.77,17.765,17.77,9
20170901|2017-06-07 04:30,7,17.75,17.75,17.74,17.74,2
20170901|2017-06-07 05:00,7,17.715,17.72,17.71,17.72,19
20170901|2017-06-07 05:30,7,17.695,17.695,17.645,17.645,12
20170901|2017-06-07 06:00,7,17.675,17.68,17.675,17.68,5
20170901|2017-06-07 06:30,7,17.685,17.69,17.675,17.675,9
20170901|2017-06-07 07:00,7,17.67,17.73,17.645,17.725,51
20170901|2017-06-07 07:30,7,17.725,17.745,17.725,17.735,25
20170901|2017-06-07 08:00,7,17.74,17.76,17.67,17.71,57
20170901|2017-06-07 08:30,7,17.715,17.775,17.71,17.775,72
20170901|2017-06-07 09:00,7,17.77,17.785,17.755,17.775,116
20170901|2017-06-07 09:30,7,17.775,17.8,17.73,17.735,50
20170901|2017-06-07 10:00,7,17.735,17.76,17.72,17.76,53
20170901|2017-06-07 10:30,7,17.745,17.745,17.685,17.69,64
20170901|2017-06-07 11:00,7,17.69,17.7,17.685,17.69,15
20170901|2017-06-07 11:30,7,17.69,17.695,17.69,17.695,18
20170901|2017-06-07 12:00,7,17.695,17.715,17.69,17.695,189
20170901|2017-06-07 12:30,7,17.69,17.69,17.645,17.65,30
20170901|2017-06-07 13:00,7,17.665,17.665,17.62,17.645,20
20170901|2017-06-07 13:30,7,17.63,17.65,17.59,17.595,44
20170901|2017-06-07 14:00,7,17.62,17.65,17.62,17.65,36
20170901|2017-06-07 14:30,7,17.655,17.66,17.655,17.66,6
20170901|2017-06-07 15:00,7,17.67,17.67,17.66,17.66,3
20170901|2017-06-07 17:00,8,17.65,17.655,17.65,17.65,5
20170901|2017-06-07 18:30,8,17.63,17.63,17.615,17.615,13
20170901|2017-06-07 19:00,8,17.62,17.64,17.62,17.64,5
20170901|2017-06-07 19:30,8,17.64,17.64,17.625,17.625,3
20170901|2017-06-07 20:00,8,17.64,17.655,17.64,17.655,4
20170901|2017-06-07 21:00,8,17.665,17.67,17.665,17.67,3
20170901|2017-06-07 21:30,8,17.675,17.675,17.675,17.675,1
20170901|2017-06-07 22:00,8,17.655,17.665,17.655,17.665,14
20170901|2017-06-07 23:30,8,17.69,17.69,17.69,17.69,3
20170901|2017-06-08 00:30,8,17.71,17.73,17.71,17.73,2
20170901|2017-06-08 01:00,8,17.745,17.745,17.745,17.745,9
20170901|2017-06-08 01:30,8,17.715,17.715,17.715,17.715,2
20170901|2017-06-08 02:00,8,17.755,17.755,17.755,17.755,2
20170901|2017-06-08 03:30,8,17.72,17.72,17.7,17.7,3
20170901|2017-06-08 04:00,8,17.72,17.72,17.665,17.67,22
20170901|2017-06-08 04:30,8,17.69,17.69,17.69,17.69,1
20170901|2017-06-08 05:00,8,17.7,17.7,17.695,17.695,15
20170901|2017-06-08 05:30,8,17.705,17.705,17.69,17.69,7
20170901|2017-06-08 06:00,8,17.69,17.715,17.67,17.705,17
20170901|2017-06-08 06:30,8,17.69,17.69,17.66,17.675,19
20170901|2017-06-08 07:00,8,17.68,17.69,17.645,17.67,33
20170901|2017-06-08 07:30,8,17.685,17.71,17.685,17.705,28
20170901|2017-06-08 08:00,8,17.715,17.725,17.69,17.695,100
20170901|2017-06-08 08:30,8,17.675,17.68,17.435,17.455,465
20170901|2017-06-08 09:00,8,17.425,17.48,17.365,17.465,282
20170901|2017-06-08 09:30,8,17.465,17.51,17.465,17.505,54
20170901|2017-06-08 10:00,8,17.52,17.535,17.48,17.49,50
20170901|2017-06-08 10:30,8,17.47,17.51,17.47,17.51,90
20170901|2017-06-08 11:00,8,17.515,17.54,17.51,17.54,56
20170901|2017-06-08 11:30,8,17.535,17.535,17.495,17.5,40
20170901|2017-06-08 12:00,8,17.495,17.505,17.485,17.495,97
20170901|2017-06-08 12:30,8,17.495,17.51,17.485,17.51,21
20170901|2017-06-08 13:00,8,17.495,17.495,17.495,17.495,26
20170901|2017-06-08 13:30,8,17.5,17.51,17.49,17.495,23
20170901|2017-06-08 14:00,8,17.51,17.51,17.495,17.495,3
20170901|2017-06-08 14:30,8,17.475,17.495,17.475,17.495,8
20170901|2017-06-08 15:00,8,17.495,17.495,17.495,17.495,1
20170901|2017-06-08 15:30,8,17.5,17.5,17.5,17.5,1
20170901|2017-06-08 17:00,9,17.475,17.475,17.475,17.475,1
20170901|2017-06-08 17:30,9,17.485,17.485,17.485,17.485,2
20170901|2017-06-08 19:00,9,17.47,17.49,17.47,17.49,6
20170901|2017-06-08 20:00,9,17.455,17.46,17.42,17.42,17
20170901|2017-06-08 20:30,9,17.43,17.44,17.43,17.44,9
20170901|2017-06-08 21:00,9,17.44,17.44,17.405,17.405,13
20170901|2017-06-08 21:30,9,17.405,17.41,17.405,17.41,2
20170901|2017-06-08 22:00,9,17.395,17.4,17.37,17.39,70
20170901|2017-06-08 22:30,9,17.41,17.41,17.4,17.405,5
20170901|2017-06-08 23:00,9,17.425,17.425,17.425,17.425,2
20170901|2017-06-08 23:30,9,17.42,17.44,17.42,17.44,4
20170901|2017-06-09 00:00,9,17.43,17.43,17.43,17.43,1
20170901|2017-06-09 00:30,9,17.415,17.415,17.415,17.415,1
20170901|2017-06-09 01:00,9,17.42,17.42,17.42,17.42,2
20170901|2017-06-09 01:30,9,17.365,17.365,17.35,17.365,21
20170901|2017-06-09 02:00,9,17.365,17.38,17.315,17.38,30
20170901|2017-06-09 02:30,9,17.38,17.395,17.38,17.395,4
20170901|2017-06-09 03:00,9,17.4,17.405,17.4,17.405,2
20170901|2017-06-09 03:30,9,17.385,17.385,17.365,17.365,10
20170901|2017-06-09 04:00,9,17.4,17.405,17.4,17.405,2
20170901|2017-06-09 05:00,9,17.39,17.39,17.375,17.375,2
20170901|2017-06-09 05:30,9,17.385,17.41,17.38,17.41,15
20170901|2017-06-09 06:00,9,17.395,17.405,17.395,17.395,6
20170901|2017-06-09 06:30,9,17.4,17.405,17.385,17.39,16
20170901|2017-06-09 07:00,9,17.395,17.4,17.36,17.38,39
20170901|2017-06-09 07:30,9,17.395,17.41,17.31,17.31,130
20170901|2017-06-09 08:00,9,17.31,17.315,17.26,17.29,168
20170901|2017-06-09 08:30,9,17.29,17.295,17.23,17.285,89
20170901|2017-06-09 09:00,9,17.285,17.335,17.285,17.305,97
20170901|2017-06-09 09:30,9,17.305,17.335,17.285,17.285,42
20170901|2017-06-09 10:00,9,17.295,17.305,17.265,17.29,48
20170901|2017-06-09 10:30,9,17.3,17.3,17.28,17.28,75
20170901|2017-06-09 11:00,9,17.28,17.3,17.275,17.29,60
20170901|2017-06-09 11:30,9,17.3,17.31,17.28,17.28,51
20170901|2017-06-09 12:00,9,17.27,17.315,17.27,17.295,131
20170901|2017-06-09 12:30,9,17.295,17.3,17.28,17.28,16
20170901|2017-06-09 13:00,9,17.28,17.285,17.275,17.275,19
20170901|2017-06-09 13:30,9,17.27,17.28,17.27,17.27,8
20170901|2017-06-09 14:00,9,17.285,17.3,17.285,17.295,9
20170901|2017-06-09 14:30,9,17.3,17.305,17.27,17.285,8
20170901|2017-06-09 15:00,9,17.29,17.29,17.275,17.275,4
20170901|2017-06-09 15:30,9,17.275,17.28,17.27,17.27,12
20170901|2017-06-11 17:00,12,17.255,17.27,17.255,17.26,4
20170901|2017-06-11 17:30,12,17.245,17.245,17.245,17.245,2
20170901|2017-06-11 18:00,12,17.26,17.26,17.255,17.255,4
20170901|2017-06-11 18:30,12,17.26,17.26,17.225,17.225,3
20170901|2017-06-11 19:00,12,17.235,17.25,17.235,17.25,6
20170901|2017-06-11 19:30,12,17.26,17.275,17.25,17.265,13
20170901|2017-06-11 20:00,12,17.285,17.285,17.215,17.215,15
20170901|2017-06-11 20:30,12,17.215,17.215,17.195,17.21,118
20170901|2017-06-11 21:00,12,17.22,17.225,17.22,17.225,37
20170901|2017-06-11 21:30,12,17.24,17.24,17.225,17.225,2
20170901|2017-06-11 23:30,12,17.21,17.215,17.21,17.215,2
20170901|2017-06-12 00:00,12,17.21,17.21,17.21,17.21,2
20170901|2017-06-12 00:30,12,17.21,17.21,17.205,17.205,3
20170901|2017-06-12 01:00,12,17.2,17.2,17.2,17.2,5
20170901|2017-06-12 01:30,12,17.21,17.21,17.185,17.185,13
20170901|2017-06-12 02:00,12,17.185,17.185,17.185,17.185,10
20170901|2017-06-12 02:30,12,17.215,17.215,17.205,17.205,5
20170901|2017-06-12 03:00,12,17.205,17.23,17.195,17.23,6
20170901|2017-06-12 03:30,12,17.22,17.24,17.22,17.24,13
20170901|2017-06-12 04:00,12,17.225,17.23,17.22,17.22,6
20170901|2017-06-12 05:00,12,17.22,17.225,17.2,17.2,4
20170901|2017-06-12 05:30,12,17.2,17.2,17.17,17.17,4
20170901|2017-06-12 06:00,12,17.185,17.215,17.185,17.215,14
20170901|2017-06-12 06:30,12,17.195,17.195,17.16,17.175,10
20170901|2017-06-12 07:00,12,17.165,17.175,17.13,17.14,52
20170901|2017-06-12 07:30,12,17.13,17.14,17.08,17.09,129
20170901|2017-06-12 08:00,12,17.095,17.11,17.07,17.1,121
20170901|2017-06-12 08:30,12,17.09,17.15,17.04,17.12,221
20170901|2017-06-12 09:00,12,17.1,17.11,17.08,17.105,147
20170901|2017-06-12 09:30,12,17.1,17.105,17.07,17.105,51
20170901|2017-06-12 10:00,12,17.09,17.09,16.97,16.995,281
20170901|2017-06-12 10:30,12,17,17.04,16.995,17.01,59
20170901|2017-06-12 11:00,12,17.005,17.015,16.985,16.995,45
20170901|2017-06-12 11:30,12,16.99,17.005,16.975,17.005,67
20170901|2017-06-12 12:00,12,17.005,17.05,17.005,17.035,191
20170901|2017-06-12 12:30,12,17.025,17.025,17.015,17.025,9
20170901|2017-06-12 13:00,12,17.025,17.04,17.025,17.03,5
20170901|2017-06-12 13:30,12,17.02,17.04,17.02,17.04,17
20170901|2017-06-12 14:00,12,17.04,17.045,17.015,17.015,8
20170901|2017-06-12 14:30,12,17.01,17.02,17,17.02,16
20170901|2017-06-12 15:00,12,17.015,17.015,17.015,17.015,1
20170901|2017-06-12 15:30,12,17.02,17.02,17.01,17.01,2
20170901|2017-06-12 17:00,13,17.01,17.01,17.01,17.01,2
20170901|2017-06-12 17:30,13,17.015,17.015,17.01,17.015,5
20170901|2017-06-12 18:00,13,17,17,17,17,2
20170901|2017-06-12 18:30,13,17,17,17,17,3
20170901|2017-06-12 19:00,13,17,17,17,17,1
20170901|2017-06-12 19:30,13,17.01,17.01,17,17,5
20170901|2017-06-12 20:00,13,16.995,16.995,16.94,16.965,16
20170901|2017-06-12 20:30,13,16.97,16.985,16.97,16.985,6
20170901|2017-06-12 21:00,13,16.97,16.97,16.955,16.965,6
20170901|2017-06-12 21:30,13,16.975,16.985,16.97,16.97,6
20170901|2017-06-12 22:00,13,16.96,16.96,16.945,16.96,12
20170901|2017-06-12 23:00,13,16.96,16.96,16.96,16.96,60
20170901|2017-06-13 00:00,13,16.96,16.96,16.96,16.96,5
20170901|2017-06-13 01:00,13,16.965,16.965,16.955,16.955,12
20170901|2017-06-13 01:30,13,16.955,16.955,16.91,16.91,35
20170901|2017-06-13 02:00,13,16.9,16.92,16.89,16.91,83
20170901|2017-06-13 02:30,13,16.91,16.91,16.905,16.91,8
20170901|2017-06-13 03:00,13,16.925,16.925,16.885,16.885,11
20170901|2017-06-13 03:30,13,16.895,16.925,16.895,16.925,14
20170901|2017-06-13 04:00,13,16.91,16.91,16.905,16.905,4
20170901|2017-06-13 04:30,13,16.9,16.92,16.9,16.92,8
20170901|2017-06-13 05:00,13,16.895,16.895,16.89,16.895,5
20170901|2017-06-13 05:30,13,16.89,16.89,16.855,16.865,22
20170901|2017-06-13 06:00,13,16.865,16.88,16.855,16.86,24
20170901|2017-06-13 06:30,13,16.88,16.92,16.835,16.905,85
20170901|2017-06-13 07:00,13,16.895,16.9,16.865,16.87,37
20170901|2017-06-13 07:30,13,16.86,16.86,16.81,16.815,416
20170901|2017-06-13 08:00,13,16.82,16.825,16.795,16.805,173
20170901|2017-06-13 08:30,13,16.8,16.85,16.78,16.785,472
20170901|2017-06-13 09:00,13,16.78,16.865,16.78,16.86,293
20170901|2017-06-13 09:30,13,16.86,16.89,16.84,16.865,397
20170901|2017-06-13 10:00,13,16.86,16.865,16.82,16.825,288
20170901|2017-06-13 10:30,13,16.83,16.895,16.82,16.86,200
20170901|2017-06-13 11:00,13,16.865,16.865,16.84,16.855,62
20170901|2017-06-13 11:30,13,16.855,16.865,16.835,16.835,82
20170901|2017-06-13 12:00,13,16.83,16.865,16.825,16.86,215
20170901|2017-06-13 12:30,13,16.87,16.885,16.86,16.88,32
20170901|2017-06-13 13:00,13,16.885,16.965,16.885,16.955,106
20170901|2017-06-13 13:30,13,16.94,16.94,16.925,16.94,24
20170901|2017-06-13 14:30,13,16.93,16.93,16.92,16.92,25
20170901|2017-06-13 15:30,13,16.895,16.895,16.87,16.875,85
20170901|2017-06-13 17:00,14,16.885,16.9,16.88,16.89,11
20170901|2017-06-13 17:30,14,16.89,16.89,16.89,16.89,1
20170901|2017-06-13 18:00,14,16.895,16.895,16.895,16.895,1
20170901|2017-06-13 18:30,14,16.91,16.91,16.89,16.89,4
20170901|2017-06-13 19:30,14,16.905,16.915,16.9,16.915,11
20170901|2017-06-13 20:00,14,16.89,16.89,16.88,16.88,7
20170901|2017-06-13 20:30,14,16.915,16.94,16.91,16.94,39
20170901|2017-06-13 21:00,14,16.965,16.99,16.965,16.975,30
20170901|2017-06-13 21:30,14,16.985,16.985,16.97,16.97,14
20170901|2017-06-13 22:00,14,16.97,16.985,16.97,16.985,2
20170901|2017-06-13 23:00,14,16.97,16.97,16.96,16.96,8
20170901|2017-06-13 23:30,14,16.96,16.96,16.96,16.96,4
20170901|2017-06-14 00:30,14,16.98,16.98,16.98,16.98,1
20170901|2017-06-14 01:00,14,16.97,16.97,16.95,16.955,6
20170901|2017-06-14 01:30,14,16.975,16.98,16.965,16.965,18
20170901|2017-06-14 02:00,14,16.955,16.97,16.955,16.97,8
20170901|2017-06-14 02:30,14,16.96,16.96,16.925,16.93,29
20170901|2017-06-14 03:00,14,16.94,16.965,16.925,16.96,55
20170901|2017-06-14 03:30,14,16.965,17.025,16.965,17.02,37
20170901|2017-06-14 04:00,14,17.015,17.04,17,17.035,33
20170901|2017-06-14 04:30,14,17.035,17.035,17.02,17.02,7
20170901|2017-06-14 05:00,14,17.025,17.025,17.01,17.02,14
20170901|2017-06-14 05:30,14,17.04,17.04,17,17,29
20170901|2017-06-14 06:00,14,17,17,16.97,16.995,19
20170901|2017-06-14 06:30,14,16.995,17.005,16.98,17.005,9
20170901|2017-06-14 07:00,14,16.99,16.995,16.96,16.98,74
20170901|2017-06-14 07:30,14,16.98,17.2,16.98,17.2,554
20170901|2017-06-14 08:00,14,17.205,17.405,17.205,17.28,529
20170901|2017-06-14 08:30,14,17.295,17.315,17.215,17.225,529
20170901|2017-06-14 09:00,14,17.235,17.31,17.235,17.285,268
20170901|2017-06-14 09:30,14,17.275,17.295,17.255,17.27,308
20170901|2017-06-14 10:00,14,17.265,17.275,17.245,17.27,149
20170901|2017-06-14 10:30,14,17.275,17.285,17.24,17.25,119
20170901|2017-06-14 11:00,14,17.24,17.25,17.22,17.25,85
20170901|2017-06-14 11:30,14,17.255,17.27,17.24,17.24,102
20170901|2017-06-14 12:00,14,17.24,17.24,17.17,17.195,341
20170901|2017-06-14 12:30,14,17.205,17.27,17.205,17.255,52
20170901|2017-06-14 13:00,14,17.3,17.36,17.17,17.215,94
20170901|2017-06-14 13:30,14,17.18,17.225,17.11,17.12,110
20170901|2017-06-14 14:00,14,17.105,17.105,16.915,16.925,133
20170901|2017-06-14 14:30,14,16.91,16.945,16.9,16.925,389
20170901|2017-06-14 15:00,14,16.925,16.955,16.925,16.935,24
20170901|2017-06-14 15:30,14,16.94,16.955,16.94,16.955,2
20170901|2017-06-14 17:00,15,16.945,16.945,16.94,16.945,9
20170901|2017-06-14 17:30,15,16.98,17.005,16.975,16.995,17
20170901|2017-06-14 18:00,15,16.99,16.995,16.985,16.995,7
20170901|2017-06-14 18:30,15,17.005,17.015,17.005,17.015,12
20170901|2017-06-14 19:00,15,17.01,17.04,17.01,17.035,22
20170901|2017-06-14 19:30,15,17.06,17.08,17.06,17.065,9
20170901|2017-06-14 20:00,15,17.075,17.13,17.05,17.12,41
20170901|2017-06-14 20:30,15,17.115,17.12,17.07,17.07,20
20170901|2017-06-14 21:00,15,17.07,17.07,17.055,17.055,62
20170901|2017-06-14 21:30,15,17.055,17.055,17.045,17.045,4
20170901|2017-06-14 22:00,15,17.045,17.055,17.045,17.055,4
20170901|2017-06-14 22:30,15,17.045,17.045,17.045,17.045,1
20170901|2017-06-14 23:30,15,17.05,17.05,17.045,17.045,4
20170901|2017-06-15 00:00,15,17.04,17.04,17.03,17.03,8
20170901|2017-06-15 00:30,15,17.02,17.035,17.015,17.035,10
20170901|2017-06-15 01:00,15,17.01,17.01,16.99,16.99,8
20170901|2017-06-15 01:30,15,17,17,16.99,16.99,2
20170901|2017-06-15 02:00,15,16.96,16.96,16.91,16.915,48
20170901|2017-06-15 02:30,15,16.905,16.96,16.905,16.96,27
20170901|2017-06-15 03:00,15,16.96,16.96,16.925,16.945,62
20170901|2017-06-15 03:30,15,16.935,16.945,16.92,16.935,11
20170901|2017-06-15 04:00,15,16.92,16.93,16.915,16.92,22
20170901|2017-06-15 04:30,15,16.925,16.925,16.87,16.875,67
20170901|2017-06-15 05:00,15,16.885,16.905,16.875,16.905,18
20170901|2017-06-15 05:30,15,16.91,16.925,16.895,16.895,16
20170901|2017-06-15 06:00,15,16.91,16.91,16.8,16.825,113
20170901|2017-06-15 06:30,15,16.825,16.855,16.805,16.82,41
20170901|2017-06-15 07:00,15,16.805,16.82,16.685,16.75,346
20170901|2017-06-15 07:30,15,16.735,16.76,16.7,16.75,576
20170901|2017-06-15 08:00,15,16.74,16.79,16.73,16.765,543
20170901|2017-06-15 08:30,15,16.765,16.885,16.73,16.78,739
20170901|2017-06-15 09:00,15,16.78,16.82,16.76,16.805,295
20170901|2017-06-15 09:30,15,16.815,16.815,16.765,16.81,204
20170901|2017-06-15 10:00,15,16.81,16.815,16.79,16.795,171
20170901|2017-06-15 10:30,15,16.795,16.82,16.785,16.79,208
20170901|2017-06-15 11:00,15,16.79,16.795,16.78,16.795,135
20170901|2017-06-15 11:30,15,16.79,16.805,16.775,16.795,108
20170901|2017-06-15 12:00,15,16.8,16.805,16.775,16.775,263
20170901|2017-06-15 12:30,15,16.775,16.79,16.775,16.785,24
20170901|2017-06-15 13:00,15,16.795,16.815,16.795,16.815,21
20170901|2017-06-15 13:30,15,16.815,16.825,16.81,16.815,17
20170901|2017-06-15 14:00,15,16.8,16.855,16.8,16.825,66
20170901|2017-06-15 14:30,15,16.825,16.825,16.805,16.805,21
20170901|2017-06-15 15:00,15,16.81,16.81,16.81,16.81,1
20170901|2017-06-15 15:30,15,16.775,16.775,16.775,16.775,1
20170901|2017-06-15 17:00,16,16.785,16.8,16.785,16.785,19
20170901|2017-06-15 17:30,16,16.8,16.805,16.78,16.78,71
20170901|2017-06-15 18:00,16,16.795,16.805,16.785,16.8,20
20170901|2017-06-15 18:30,16,16.81,16.81,16.795,16.805,4
20170901|2017-06-15 19:00,16,16.8,16.81,16.79,16.81,37
20170901|2017-06-15 19:30,16,16.825,16.83,16.815,16.825,34
20170901|2017-06-15 20:00,16,16.825,16.83,16.795,16.795,27
20170901|2017-06-15 20:30,16,16.8,16.83,16.78,16.795,31
20170901|2017-06-15 21:00,16,16.795,16.8,16.77,16.785,29
20170901|2017-06-15 21:30,16,16.78,16.785,16.775,16.78,11
20170901|2017-06-15 22:00,16,16.78,16.785,16.765,16.765,23
20170901|2017-06-15 22:30,16,16.775,16.785,16.765,16.775,6
20170901|2017-06-15 23:30,16,16.78,16.78,16.78,16.78,1
20170901|2017-06-16 00:00,16,16.78,16.785,16.77,16.77,7
20170901|2017-06-16 00:30,16,16.77,16.81,16.77,16.805,39
20170901|2017-06-16 01:00,16,16.8,16.84,16.795,16.825,71
20170901|2017-06-16 01:30,16,16.82,16.825,16.81,16.81,7
20170901|2017-06-16 02:00,16,16.805,16.835,16.805,16.82,86
20170901|2017-06-16 02:30,16,16.815,16.84,16.815,16.84,23
20170901|2017-06-16 03:00,16,16.835,16.85,16.83,16.83,17
20170901|2017-06-16 03:30,16,16.825,16.83,16.785,16.79,407
20170901|2017-06-16 04:00,16,16.81,16.855,16.805,16.845,93
20170901|2017-06-16 04:30,16,16.845,16.86,16.83,16.845,66
20170901|2017-06-16 05:00,16,16.86,16.86,16.84,16.855,23
20170901|2017-06-16 05:30,16,16.845,16.855,16.825,16.83,16
20170901|2017-06-16 06:00,16,16.82,16.83,16.785,16.79,62
20170901|2017-06-16 06:30,16,16.81,16.815,16.795,16.795,52
20170901|2017-06-16 07:00,16,16.81,16.82,16.78,16.795,90
20170901|2017-06-16 07:30,16,16.795,16.825,16.765,16.765,231
20170901|2017-06-16 08:00,16,16.765,16.77,16.73,16.735,353
20170901|2017-06-16 08:30,16,16.735,16.745,16.705,16.73,643
20170901|2017-06-16 09:00,16,16.74,16.74,16.68,16.72,684
20170901|2017-06-16 09:30,16,16.725,16.75,16.715,16.72,417
20170901|2017-06-16 10:00,16,16.725,16.725,16.695,16.705,283
20170901|2017-06-16 10:30,16,16.7,16.725,16.695,16.71,130
20170901|2017-06-16 11:00,16,16.71,16.73,16.695,16.73,169
20170901|2017-06-16 11:30,16,16.73,16.73,16.71,16.725,150
20170901|2017-06-16 12:00,16,16.725,16.73,16.71,16.73,280
20170901|2017-06-16 12:30,16,16.725,16.74,16.725,16.73,17
20170901|2017-06-16 13:00,16,16.745,16.75,16.73,16.73,35
20170901|2017-06-16 13:30,16,16.73,16.745,16.73,16.735,44
20170901|2017-06-16 14:00,16,16.735,16.735,16.73,16.735,23
20170901|2017-06-16 14:30,16,16.73,16.73,16.705,16.72,138
20170901|2017-06-16 15:00,16,16.72,16.73,16.72,16.725,4
20170901|2017-06-16 15:30,16,16.735,16.735,16.7,16.735,21
20170901|2017-06-18 17:00,19,16.715,16.72,16.71,16.71,13
20170901|2017-06-18 17:30,19,16.715,16.715,16.715,16.715,5
20170901|2017-06-18 18:00,19,16.72,16.72,16.71,16.71,6
20170901|2017-06-18 18:30,19,16.73,16.735,16.715,16.725,13
20170901|2017-06-18 19:00,19,16.735,16.74,16.695,16.7,73
20170901|2017-06-18 19:30,19,16.695,16.7,16.67,16.68,74
20170901|2017-06-18 20:00,19,16.67,16.68,16.64,16.66,77
20170901|2017-06-18 20:30,19,16.66,16.685,16.66,16.68,28
20170901|2017-06-18 21:00,19,16.67,16.69,16.67,16.69,19
20170901|2017-06-18 21:30,19,16.685,16.71,16.675,16.71,21
20170901|2017-06-18 22:00,19,16.7,16.72,16.7,16.72,22
20170901|2017-06-18 22:30,19,16.71,16.71,16.695,16.705,11
20170901|2017-06-18 23:00,19,16.695,16.705,16.695,16.695,5
20170901|2017-06-18 23:30,19,16.695,16.7,16.695,16.7,11
20170901|2017-06-19 00:00,19,16.695,16.705,16.695,16.705,4
20170901|2017-06-19 00:30,19,16.695,16.7,16.66,16.66,13
20170901|2017-06-19 01:00,19,16.66,16.685,16.66,16.68,21
20170901|2017-06-19 01:30,19,16.675,16.685,16.66,16.68,81
20170901|2017-06-19 02:00,19,16.68,16.68,16.645,16.655,45
20170901|2017-06-19 02:30,19,16.66,16.66,16.63,16.64,58
20170901|2017-06-19 03:00,19,16.645,16.65,16.64,16.65,29
20170901|2017-06-19 03:30,19,16.655,16.685,16.655,16.68,176
20170901|2017-06-19 04:00,19,16.68,16.725,16.68,16.7,49
20170901|2017-06-19 04:30,19,16.705,16.71,16.695,16.695,13
20170901|2017-06-19 05:00,19,16.7,16.71,16.69,16.71,17
20170901|2017-06-19 05:30,19,16.705,16.705,16.685,16.685,23
20170901|2017-06-19 06:00,19,16.685,16.7,16.68,16.685,21
20170901|2017-06-19 06:30,19,16.68,16.685,16.665,16.675,81
20170901|2017-06-19 07:00,19,16.68,16.72,16.63,16.65,217
20170901|2017-06-19 07:30,19,16.645,16.66,16.62,16.635,321
20170901|2017-06-19 08:00,19,16.635,16.655,16.59,16.595,624
20170901|2017-06-19 08:30,19,16.6,16.625,16.58,16.6,763
20170901|2017-06-19 09:00,19,16.6,16.605,16.57,16.585,654
20170901|2017-06-19 09:30,19,16.58,16.61,16.555,16.6,660
20170901|2017-06-19 10:00,19,16.6,16.605,16.58,16.59,546
20170901|2017-06-19 10:30,19,16.59,16.6,16.58,16.595,349
20170901|2017-06-19 11:00,19,16.595,16.595,16.58,16.595,344
20170901|2017-06-19 11:30,19,16.595,16.595,16.575,16.585,266
20170901|2017-06-19 12:00,19,16.585,16.585,16.55,16.555,600
20170901|2017-06-19 12:30,19,16.555,16.58,16.55,16.58,53
20170901|2017-06-19 13:00,19,16.575,16.58,16.565,16.575,57
20170901|2017-06-19 13:30,19,16.565,16.57,16.53,16.535,537
20170901|2017-06-19 14:00,19,16.53,16.535,16.525,16.535,68
20170901|2017-06-19 14:30,19,16.525,16.53,16.515,16.525,101
20170901|2017-06-19 15:00,19,16.515,16.52,16.51,16.52,27
20170901|2017-06-19 15:30,19,16.51,16.515,16.51,16.515,22
20170901|2017-06-19 17:00,20,16.515,16.55,16.515,16.545,17
20170901|2017-06-19 17:30,20,16.525,16.53,16.51,16.53,8
20170901|2017-06-19 18:00,20,16.535,16.535,16.515,16.525,47
20170901|2017-06-19 18:30,20,16.515,16.525,16.505,16.52,57
20170901|2017-06-19 19:00,20,16.525,16.525,16.51,16.525,12
20170901|2017-06-19 19:30,20,16.54,16.55,16.53,16.545,28
20170901|2017-06-19 20:00,20,16.55,16.575,16.54,16.56,138
20170901|2017-06-19 20:30,20,16.57,16.61,16.56,16.605,175
20170901|2017-06-19 21:00,20,16.61,16.62,16.59,16.59,177
20170901|2017-06-19 21:30,20,16.6,16.6,16.585,16.595,24
20170901|2017-06-19 22:00,20,16.59,16.605,16.59,16.605,20
20170901|2017-06-19 22:30,20,16.6,16.6,16.585,16.585,15
20170901|2017-06-19 23:00,20,16.58,16.585,16.575,16.575,28
20170901|2017-06-19 23:30,20,16.59,16.59,16.59,16.59,1
20170901|2017-06-20 00:00,20,16.58,16.59,16.58,16.58,9
20170901|2017-06-20 00:30,20,16.585,16.615,16.58,16.615,29
20170901|2017-06-20 01:00,20,16.61,16.64,16.61,16.63,168
20170901|2017-06-20 01:30,20,16.625,16.635,16.605,16.61,68
20170901|2017-06-20 02:00,20,16.61,16.615,16.605,16.615,34
20170901|2017-06-20 02:30,20,16.62,16.65,16.615,16.625,110
20170901|2017-06-20 03:00,20,16.63,16.65,16.63,16.635,44
20170901|2017-06-20 03:30,20,16.635,16.64,16.62,16.63,37
20170901|2017-06-20 04:00,20,16.625,16.625,16.61,16.62,27
20170901|2017-06-20 04:30,20,16.615,16.62,16.61,16.615,29
20170901|2017-06-20 05:00,20,16.63,16.67,16.62,16.625,521
20170901|2017-06-20 05:30,20,16.615,16.62,16.6,16.6,93
20170901|2017-06-20 06:00,20,16.605,16.605,16.57,16.58,144
20170901|2017-06-20 06:30,20,16.575,16.575,16.53,16.555,153
20170901|2017-06-20 07:00,20,16.56,16.605,16.55,16.55,390
20170901|2017-06-20 07:30,20,16.555,16.56,16.485,16.485,830
20170901|2017-06-20 08:00,20,16.485,16.505,16.46,16.485,933
20170901|2017-06-20 08:30,20,16.485,16.49,16.43,16.445,1123
20170901|2017-06-20 09:00,20,16.445,16.51,16.42,16.495,670
20170901|2017-06-20 09:30,20,16.49,16.51,16.47,16.47,673
20170901|2017-06-20 10:00,20,16.475,16.48,16.445,16.475,522
20170901|2017-06-20 10:30,20,16.47,16.495,16.465,16.485,364
20170901|2017-06-20 11:00,20,16.485,16.505,16.48,16.49,326
20170901|2017-06-20 11:30,20,16.485,16.485,16.465,16.485,366
20170901|2017-06-20 12:00,20,16.485,16.495,16.465,16.475,583
20170901|2017-06-20 12:30,20,16.475,16.5,16.475,16.495,100
20170901|2017-06-20 13:00,20,16.495,16.5,16.485,16.495,48
20170901|2017-06-20 13:30,20,16.495,16.525,16.495,16.52,75
20170901|2017-06-20 14:00,20,16.52,16.52,16.5,16.51,43
20170901|2017-06-20 14:30,20,16.51,16.51,16.48,16.485,87
20170901|2017-06-20 15:00,20,16.48,16.485,16.48,16.48,11
20170901|2017-06-20 15:30,20,16.485,16.49,16.48,16.485,36
20170901|2017-06-20 17:00,21,16.485,16.525,16.48,16.51,31
20170901|2017-06-20 17:30,21,16.51,16.53,16.51,16.53,14
20170901|2017-06-20 18:00,21,16.525,16.535,16.515,16.535,33
20170901|2017-06-20 18:30,21,16.53,16.53,16.52,16.52,17
20170901|2017-06-20 19:00,21,16.525,16.525,16.51,16.52,22
20170901|2017-06-20 19:30,21,16.535,16.535,16.525,16.525,117
20170901|2017-06-20 20:00,21,16.525,16.53,16.52,16.53,32
20170901|2017-06-20 20:30,21,16.525,16.555,16.525,16.54,56
20170901|2017-06-20 21:00,21,16.545,16.555,16.54,16.55,27
20170901|2017-06-20 21:30,21,16.54,16.555,16.535,16.55,56
20170901|2017-06-20 22:00,21,16.545,16.555,16.545,16.555,15
20170901|2017-06-20 22:30,21,16.55,16.55,16.55,16.55,16
20170901|2017-06-20 23:00,21,16.545,16.555,16.545,16.55,11
20170901|2017-06-20 23:30,21,16.545,16.545,16.535,16.545,72
20170901|2017-06-21 00:00,21,16.545,16.545,16.54,16.54,40
20170901|2017-06-21 00:30,21,16.54,16.54,16.495,16.5,86
20170901|2017-06-21 01:00,21,16.495,16.525,16.49,16.51,53
20170901|2017-06-21 01:30,21,16.515,16.52,16.5,16.505,141
20170901|2017-06-21 02:00,21,16.5,16.515,16.495,16.5,64
20170901|2017-06-21 02:30,21,16.5,16.5,16.45,16.49,158
20170901|2017-06-21 03:00,21,16.485,16.485,16.47,16.475,54
20170901|2017-06-21 03:30,21,16.475,16.51,16.475,16.505,60
20170901|2017-06-21 04:00,21,16.51,16.52,16.5,16.51,16
20170901|2017-06-21 04:30,21,16.5,16.515,16.495,16.505,21
20170901|2017-06-21 05:00,21,16.515,16.52,16.495,16.5,25
20170901|2017-06-21 05:30,21,16.505,16.525,16.505,16.515,37
20170901|2017-06-21 06:00,21,16.515,16.52,16.495,16.495,107
20170901|2017-06-21 06:30,21,16.485,16.49,16.445,16.47,244
20170901|2017-06-21 07:00,21,16.45,16.485,16.415,16.43,843
20170901|2017-06-21 07:30,21,16.425,16.435,16.39,16.39,686
20170901|2017-06-21 08:00,21,16.39,16.425,16.375,16.425,899
20170901|2017-06-21 08:30,21,16.425,16.45,16.4,16.415,799
20170901|2017-06-21 09:00,21,16.415,16.445,16.4,16.42,580
20170901|2017-06-21 09:30,21,16.425,16.475,16.415,16.455,691
20170901|2017-06-21 10:00,21,16.45,16.465,16.43,16.435,585
20170901|2017-06-21 10:30,21,16.43,16.455,16.425,16.435,419
20170901|2017-06-21 11:00,21,16.44,16.445,16.42,16.43,332
20170901|2017-06-21 11:30,21,16.425,16.435,16.41,16.42,431
20170901|2017-06-21 12:00,21,16.415,16.44,16.415,16.42,816
20170901|2017-06-21 12:30,21,16.425,16.47,16.425,16.445,348
20170901|2017-06-21 13:00,21,16.445,16.46,16.445,16.455,112
20170901|2017-06-21 13:30,21,16.45,16.48,16.45,16.47,97
20170901|2017-06-21 14:00,21,16.47,16.49,16.465,16.465,59
20170901|2017-06-21 14:30,21,16.465,16.465,16.445,16.455,75
20170901|2017-06-21 15:00,21,16.465,16.475,16.465,16.47,43
20170901|2017-06-21 15:30,21,16.47,16.49,16.465,16.49,50
20170901|2017-06-21 17:00,22,16.465,16.51,16.465,16.48,48
20170901|2017-06-21 17:30,22,16.475,16.485,16.475,16.485,10
20170901|2017-06-21 18:00,22,16.5,16.535,16.485,16.515,101
20170901|2017-06-21 18:30,22,16.515,16.525,16.505,16.52,37
20170901|2017-06-21 19:00,22,16.52,16.575,16.52,16.56,157
20170901|2017-06-21 19:30,22,16.575,16.58,16.55,16.56,103
20170901|2017-06-21 20:00,22,16.555,16.665,16.555,16.625,574
20170901|2017-06-21 20:30,22,16.63,16.65,16.625,16.645,259
20170901|2017-06-21 21:00,22,16.645,16.675,16.645,16.66,231
20170901|2017-06-21 21:30,22,16.655,16.67,16.65,16.65,104
20170901|2017-06-21 22:00,22,16.65,16.655,16.63,16.63,148
20170901|2017-06-21 22:30,22,16.63,16.645,16.63,16.64,43
20170901|2017-06-21 23:00,22,16.64,16.645,16.63,16.63,29
20170901|2017-06-21 23:30,22,16.63,16.64,16.62,16.64,41
20170901|2017-06-22 00:00,22,16.645,16.65,16.625,16.645,37
20170901|2017-06-22 00:30,22,16.645,16.705,16.645,16.695,313
20170901|2017-06-22 01:00,22,16.685,16.685,16.665,16.665,374
20170901|2017-06-22 01:30,22,16.67,16.68,16.65,16.655,87
20170901|2017-06-22 02:00,22,16.66,16.665,16.64,16.645,79
20170901|2017-06-22 02:30,22,16.64,16.665,16.625,16.64,227
20170901|2017-06-22 03:00,22,16.635,16.64,16.6,16.605,149
20170901|2017-06-22 03:30,22,16.615,16.63,16.61,16.615,170
20170901|2017-06-22 04:00,22,16.61,16.635,16.61,16.625,88
20170901|2017-06-22 04:30,22,16.625,16.625,16.61,16.61,118
20170901|2017-06-22 05:00,22,16.605,16.62,16.6,16.605,58
20170901|2017-06-22 05:30,22,16.61,16.625,16.595,16.595,67
20170901|2017-06-22 06:00,22,16.595,16.595,16.55,16.565,320
20170901|2017-06-22 06:30,22,16.565,16.6,16.565,16.59,104
20170901|2017-06-22 07:00,22,16.59,16.67,16.59,16.65,516
20170901|2017-06-22 07:30,22,16.655,16.675,16.625,16.665,643
20170901|2017-06-22 08:00,22,16.665,16.67,16.585,16.595,563
20170901|2017-06-22 08:30,22,16.59,16.615,16.58,16.59,833
20170901|2017-06-22 09:00,22,16.59,16.605,16.555,16.605,864
20170901|2017-06-22 09:30,22,16.605,16.61,16.58,16.6,560
20170901|2017-06-22 10:00,22,16.6,16.655,16.6,16.625,543
20170901|2017-06-22 10:30,22,16.63,16.63,16.6,16.61,382
20170901|2017-06-22 11:00,22,16.615,16.62,16.6,16.61,314
20170901|2017-06-22 11:30,22,16.61,16.62,16.6,16.605,398
20170901|2017-06-22 12:00,22,16.61,16.615,16.56,16.575,743
20170901|2017-06-22 12:30,22,16.57,16.58,16.565,16.565,123
20170901|2017-06-22 13:00,22,16.565,16.58,16.545,16.57,213
20170901|2017-06-22 13:30,22,16.575,16.6,16.575,16.59,94
20170901|2017-06-22 14:00,22,16.595,16.63,16.595,16.61,60
20170901|2017-06-22 14:30,22,16.615,16.615,16.59,16.6,145
20170901|2017-06-22 15:00,22,16.6,16.6,16.59,16.595,29
20170901|2017-06-22 15:30,22,16.6,16.605,16.57,16.57,220
20170901|2017-06-22 17:00,23,16.58,16.625,16.58,16.625,82
20170901|2017-06-22 17:30,23,16.625,16.63,16.62,16.63,35
20170901|2017-06-22 18:00,23,16.63,16.635,16.62,16.63,24
20170901|2017-06-22 18:30,23,16.625,16.63,16.625,16.63,12
20170901|2017-06-22 19:00,23,16.63,16.64,16.62,16.625,81
20170901|2017-06-22 19:30,23,16.625,16.63,16.615,16.615,22
20170901|2017-06-22 20:00,23,16.615,16.63,16.59,16.62,309
20170901|2017-06-22 20:30,23,16.625,16.645,16.62,16.645,182
20170901|2017-06-22 21:00,23,16.65,16.66,16.65,16.66,82
20170901|2017-06-22 21:30,23,16.66,16.665,16.635,16.635,207
20170901|2017-06-22 22:00,23,16.64,16.665,16.64,16.665,137
20170901|2017-06-22 22:30,23,16.665,16.675,16.665,16.67,106
20170901|2017-06-22 23:00,23,16.67,16.67,16.66,16.66,15
20170901|2017-06-22 23:30,23,16.66,16.66,16.655,16.66,50
20170901|2017-06-23 00:00,23,16.66,16.67,16.66,16.66,15
20170901|2017-06-23 00:30,23,16.66,16.675,16.655,16.66,120
20170901|2017-06-23 01:00,23,16.665,16.695,16.65,16.685,209
20170901|2017-06-23 01:30,23,16.685,16.73,16.675,16.715,311
20170901|2017-06-23 02:00,23,16.705,16.71,16.69,16.705,152
20170901|2017-06-23 02:30,23,16.71,16.755,16.71,16.74,478
20170901|2017-06-23 03:00,23,16.735,16.825,16.735,16.77,806
20170901|2017-06-23 03:30,23,16.775,16.79,16.76,16.79,70
20170901|2017-06-23 04:00,23,16.78,16.795,16.765,16.765,82
20170901|2017-06-23 04:30,23,16.77,16.785,16.77,16.785,95
20170901|2017-06-23 05:00,23,16.78,16.805,16.78,16.795,134
20170901|2017-06-23 05:30,23,16.795,16.795,16.76,16.77,71
20170901|2017-06-23 06:00,23,16.77,16.805,16.76,16.785,283
20170901|2017-06-23 06:30,23,16.78,16.81,16.775,16.81,182
20170901|2017-06-23 07:00,23,16.81,16.82,16.775,16.81,290
20170901|2017-06-23 07:30,23,16.81,16.815,16.775,16.785,512
20170901|2017-06-23 08:00,23,16.78,16.78,16.745,16.755,798
20170901|2017-06-23 08:30,23,16.755,16.755,16.715,16.73,973
20170901|2017-06-23 09:00,23,16.735,16.745,16.69,16.725,760
20170901|2017-06-23 09:30,23,16.725,16.755,16.725,16.73,676
20170901|2017-06-23 10:00,23,16.73,16.775,16.73,16.765,466
20170901|2017-06-23 10:30,23,16.76,16.76,16.73,16.735,374
20170901|2017-06-23 11:00,23,16.73,16.74,16.72,16.725,383
20170901|2017-06-23 11:30,23,16.73,16.735,16.7,16.7,327
20170901|2017-06-23 12:00,23,16.7,16.715,16.69,16.71,798
20170901|2017-06-23 12:30,23,16.705,16.73,16.705,16.72,160
20170901|2017-06-23 13:00,23,16.73,16.735,16.715,16.715,111
20170901|2017-06-23 13:30,23,16.72,16.72,16.71,16.71,54
20170901|2017-06-23 14:00,23,16.71,16.715,16.7,16.705,260
20170901|2017-06-23 14:30,23,16.705,16.725,16.7,16.715,146
20170901|2017-06-23 15:00,23,16.715,16.735,16.715,16.73,31
20170901|2017-06-23 15:30,23,16.73,16.75,16.73,16.73,83
20170901|2017-06-25 17:00,26,16.755,16.785,16.7,16.745,505
20170901|2017-06-25 17:30,26,16.75,16.755,16.74,16.745,14
20170901|2017-06-25 18:00,26,16.75,16.765,16.725,16.735,91
20170901|2017-06-25 18:30,26,16.735,16.74,16.725,16.735,36
20170901|2017-06-25 19:00,26,16.73,16.73,16.71,16.715,73
20170901|2017-06-25 19:30,26,16.72,16.725,16.71,16.725,53
20170901|2017-06-25 20:00,26,16.715,16.72,16.685,16.71,366
20170901|2017-06-25 20:30,26,16.71,16.72,16.7,16.71,193
20170901|2017-06-25 21:00,26,16.715,16.72,16.71,16.715,89
20170901|2017-06-25 21:30,26,16.715,16.725,16.715,16.715,33
20170901|2017-06-25 22:00,26,16.715,16.715,16.695,16.71,74
20170901|2017-06-25 22:30,26,16.705,16.72,16.705,16.715,80
20170901|2017-06-25 23:00,26,16.71,16.715,16.7,16.71,93
20170901|2017-06-25 23:30,26,16.715,16.72,16.71,16.715,52
20170901|2017-06-26 00:00,26,16.71,16.71,16.705,16.71,81
20170901|2017-06-26 00:30,26,16.715,16.715,16.7,16.71,86
20170901|2017-06-26 01:00,26,16.71,16.71,16.7,16.705,71
20170901|2017-06-26 01:30,26,16.71,16.74,16.705,16.73,168
20170901|2017-06-26 02:00,26,16.725,16.735,16.715,16.725,224
20170901|2017-06-26 02:30,26,16.73,16.73,16.71,16.71,145
20170901|2017-06-26 03:00,26,16.705,16.705,16.28,16.51,2445
20170901|2017-06-26 03:30,26,16.51,16.525,16.48,16.515,404
20170901|2017-06-26 04:00,26,16.51,16.525,16.47,16.515,493
20170901|2017-06-26 04:30,26,16.51,16.515,16.49,16.51,106
20170901|2017-06-26 05:00,26,16.505,16.54,16.495,16.535,150
20170901|2017-06-26 05:30,26,16.53,16.55,16.505,16.545,211
20170901|2017-06-26 06:00,26,16.54,16.55,16.495,16.515,223
20170901|2017-06-26 06:30,26,16.515,16.53,16.505,16.515,111
20170901|2017-06-26 07:00,26,16.515,16.52,16.455,16.49,720
20170901|2017-06-26 07:30,26,16.49,16.65,16.49,16.615,1790
20170901|2017-06-26 08:00,26,16.615,16.64,16.585,16.615,689
20170901|2017-06-26 08:30,26,16.62,16.65,16.62,16.62,874
20170901|2017-06-26 09:00,26,16.625,16.64,16.585,16.605,707
20170901|2017-06-26 09:30,26,16.61,16.62,16.575,16.585,601
20170901|2017-06-26 10:00,26,16.585,16.625,16.585,16.61,492
20170901|2017-06-26 10:30,26,16.605,16.61,16.565,16.605,461
20170901|2017-06-26 11:00,26,16.605,16.625,16.58,16.59,430
20170901|2017-06-26 11:30,26,16.585,16.605,16.58,16.605,262
20170901|2017-06-26 12:00,26,16.6,16.65,16.6,16.645,639
20170901|2017-06-26 12:30,26,16.645,16.65,16.635,16.635,209
20170901|2017-06-26 13:00,26,16.635,16.635,16.6,16.61,138
20170901|2017-06-26 13:30,26,16.61,16.61,16.59,16.595,130
20170901|2017-06-26 14:00,26,16.6,16.615,16.6,16.605,145
20170901|2017-06-26 14:30,26,16.6,16.605,16.595,16.595,42
20170901|2017-06-26 15:00,26,16.595,16.605,16.58,16.595,70
20170901|2017-06-26 15:30,26,16.59,16.625,16.585,16.625,84
20170901|2017-06-26 17:00,27,16.56,16.635,16.56,16.615,115
20170901|2017-06-26 17:30,27,16.615,16.615,16.57,16.575,108
20170901|2017-06-26 18:00,27,16.58,16.6,16.58,16.6,23
20170901|2017-06-26 18:30,27,16.6,16.605,16.595,16.595,21
20170901|2017-06-26 19:00,27,16.595,16.595,16.55,16.575,139
20170901|2017-06-26 19:30,27,16.565,16.57,16.55,16.565,135
20170901|2017-06-26 20:00,27,16.57,16.59,16.57,16.585,332
20170901|2017-06-26 20:30,27,16.575,16.59,16.575,16.58,31
20170901|2017-06-26 21:00,27,16.58,16.605,16.58,16.59,162
20170901|2017-06-26 21:30,27,16.59,16.6,16.585,16.595,348
20170901|2017-06-26 22:00,27,16.595,16.615,16.59,16.61,151
20170901|2017-06-26 22:30,27,16.605,16.605,16.595,16.605,49
20170901|2017-06-26 23:00,27,16.605,16.61,16.595,16.6,98
20170901|2017-06-26 23:30,27,16.6,16.615,16.6,16.615,49
20170901|2017-06-27 00:00,27,16.615,16.62,16.605,16.61,111
20170901|2017-06-27 00:30,27,16.605,16.62,16.6,16.61,244
20170901|2017-06-27 01:00,27,16.615,16.705,16.61,16.69,618
20170901|2017-06-27 01:30,27,16.69,16.7,16.665,16.69,467
20170901|2017-06-27 02:00,27,16.69,16.715,16.68,16.685,289
20170901|2017-06-27 02:30,27,16.68,16.695,16.675,16.69,252
20170901|2017-06-27 03:00,27,16.69,16.73,16.69,16.71,519
20170901|2017-06-27 03:30,27,16.705,16.705,16.68,16.69,292
20170901|2017-06-27 04:00,27,16.685,16.715,16.675,16.695,234
20170901|2017-06-27 04:30,27,16.69,16.705,16.675,16.68,147
20170901|2017-06-27 05:00,27,16.68,16.725,16.68,16.71,283
20170901|2017-06-27 05:30,27,16.71,16.725,16.705,16.71,212
20170901|2017-06-27 06:00,27,16.71,16.71,16.675,16.685,335
20170901|2017-06-27 06:30,27,16.69,16.695,16.665,16.67,273
20170901|2017-06-27 07:00,27,16.67,16.72,16.66,16.685,839
20170901|2017-06-27 07:30,27,16.68,16.695,16.645,16.665,743
20170901|2017-06-27 08:00,27,16.665,16.695,16.645,16.645,1121
20170901|2017-06-27 08:30,27,16.645,16.685,16.625,16.67,1426
20170901|2017-06-27 09:00,27,16.665,16.675,16.64,16.645,882
20170901|2017-06-27 09:30,27,16.645,16.67,16.635,16.65,764
20170901|2017-06-27 10:00,27,16.65,16.665,16.595,16.615,966
20170901|2017-06-27 10:30,27,16.62,16.63,16.605,16.63,520
20170901|2017-06-27 11:00,27,16.625,16.635,16.61,16.61,366
20170901|2017-06-27 11:30,27,16.61,16.63,16.59,16.62,548
20170901|2017-06-27 12:00,27,16.62,16.66,16.61,16.65,1081
20170901|2017-06-27 12:30,27,16.645,16.66,16.63,16.66,616
20170901|2017-06-27 13:00,27,16.65,16.75,16.65,16.75,1473
20170901|2017-06-27 13:30,27,16.745,16.775,16.71,16.77,579
20170901|2017-06-27 14:00,27,16.765,16.78,16.735,16.735,355
20170901|2017-06-27 14:30,27,16.73,16.74,16.71,16.72,320
20170901|2017-06-27 15:00,27,16.71,16.72,16.685,16.72,233
20170901|2017-06-27 15:30,27,16.72,16.72,16.68,16.68,111
20170901|2017-06-27 17:00,28,16.685,16.72,16.68,16.695,139
20170901|2017-06-27 17:30,28,16.705,16.725,16.705,16.71,103
20170901|2017-06-27 18:00,28,16.705,16.725,16.7,16.72,51
20170901|2017-06-27 18:30,28,16.715,16.725,16.705,16.715,52
20170901|2017-06-27 19:00,28,16.72,16.74,16.715,16.735,97
20170901|2017-06-27 19:30,28,16.735,16.74,16.72,16.73,130
20170901|2017-06-27 20:00,28,16.735,16.75,16.71,16.73,568
20170901|2017-06-27 20:30,28,16.725,16.785,16.725,16.775,649
20170901|2017-06-27 21:00,28,16.77,16.805,16.77,16.805,542
20170901|2017-06-27 21:30,28,16.8,16.81,16.785,16.81,497
20170901|2017-06-27 22:00,28,16.805,16.845,16.8,16.84,574
20170901|2017-06-27 22:30,28,16.84,16.855,16.835,16.845,493
20170901|2017-06-27 23:00,28,16.845,16.85,16.825,16.83,250
20170901|2017-06-27 23:30,28,16.825,16.83,16.805,16.81,261
20170901|2017-06-28 00:00,28,16.805,16.825,16.805,16.82,171
20170901|2017-06-28 00:30,28,16.82,16.83,16.81,16.815,312
20170901|2017-06-28 01:00,28,16.815,16.835,16.8,16.81,535
20170901|2017-06-28 01:30,28,16.81,16.835,16.8,16.8,454
20170901|2017-06-28 02:00,28,16.805,16.82,16.76,16.785,1049
20170901|2017-06-28 02:30,28,16.785,16.825,16.78,16.81,549
20170901|2017-06-28 03:00,28,16.81,16.845,16.795,16.82,521
20170901|2017-06-28 03:30,28,16.82,16.83,16.8,16.825,366
20170901|2017-06-28 04:00,28,16.83,16.84,16.8,16.81,371
20170901|2017-06-28 04:30,28,16.805,16.835,16.8,16.835,270
20170901|2017-06-28 05:00,28,16.83,16.845,16.82,16.835,286
20170901|2017-06-28 05:30,28,16.835,16.85,16.825,16.83,384
20170901|2017-06-28 06:00,28,16.835,16.87,16.81,16.87,1032
20170901|2017-06-28 06:30,28,16.87,16.88,16.83,16.86,646
20170901|2017-06-28 07:00,28,16.86,16.89,16.79,16.835,2385
20170901|2017-06-28 07:30,28,16.83,16.855,16.805,16.81,1144
20170901|2017-06-28 08:00,28,16.81,16.84,16.795,16.81,1147
20170901|2017-06-28 08:30,28,16.815,16.825,16.74,16.76,2726
20170901|2017-06-28 09:00,28,16.765,16.78,16.745,16.765,1589
20170901|2017-06-28 09:30,28,16.765,16.795,16.74,16.775,1156
20170901|2017-06-28 10:00,28,16.775,16.815,16.775,16.815,1059
20170901|2017-06-28 10:30,28,16.81,16.84,16.81,16.84,903
20170901|2017-06-28 11:00,28,16.84,16.84,16.8,16.8,547
20170901|2017-06-28 11:30,28,16.805,16.815,16.79,16.795,690
20170901|2017-06-28 12:00,28,16.795,16.815,16.785,16.805,1309
20170901|2017-06-28 12:30,28,16.805,16.83,16.8,16.815,518
20170901|2017-06-28 13:00,28,16.815,16.845,16.815,16.82,479
20170901|2017-06-28 13:30,28,16.825,16.84,16.82,16.84,110
20170901|2017-06-28 14:00,28,16.835,16.85,16.83,16.845,303
20170901|2017-06-28 14:30,28,16.845,16.845,16.84,16.84,229
20170901|2017-06-28 15:00,28,16.84,16.845,16.83,16.835,227
20170901|2017-06-28 15:30,28,16.835,16.835,16.815,16.83,258
20170901|2017-06-28 17:00,29,16.835,16.845,16.83,16.83,205
20170901|2017-06-28 17:30,29,16.835,16.85,16.83,16.835,241
20170901|2017-06-28 18:00,29,16.835,16.86,16.835,16.85,247
20170901|2017-06-28 18:30,29,16.855,16.855,16.83,16.845,325
20170901|2017-06-28 19:00,29,16.84,16.85,16.83,16.835,335
20170901|2017-06-28 19:30,29,16.835,16.85,16.825,16.845,438
20170901|2017-06-28 20:00,29,16.84,16.85,16.815,16.84,963
20170901|2017-06-28 20:30,29,16.84,16.91,16.835,16.89,1673
20170901|2017-06-28 21:00,29,16.89,16.91,16.885,16.885,1257
20170901|2017-06-28 21:30,29,16.89,16.895,16.87,16.875,1214
20170901|2017-06-28 22:00,29,16.88,16.89,16.875,16.885,796
20170901|2017-06-28 22:30,29,16.885,16.89,16.88,16.885,305
20170901|2017-06-28 23:00,29,16.89,16.895,16.885,16.895,116
20170901|2017-06-28 23:30,29,16.89,16.895,16.875,16.88,530
20170901|2017-06-29 00:00,29,16.885,16.9,16.885,16.895,837
20170901|2017-06-29 00:30,29,16.895,16.915,16.885,16.91,829
20170901|2017-06-29 01:00,29,16.905,16.915,16.88,16.88,1168
20170901|2017-06-29 01:30,29,16.88,16.915,16.875,16.895,859
20170901|2017-06-29 02:00,29,16.895,16.905,16.865,16.88,1236
20170901|2017-06-29 02:30,29,16.875,16.885,16.805,16.83,2580
20170901|2017-06-29 03:00,29,16.825,16.825,16.77,16.81,1789
20170901|2017-06-29 03:30,29,16.81,16.85,16.8,16.84,1145
20170901|2017-06-29 04:00,29,16.84,16.845,16.825,16.835,1508
20170901|2017-06-29 04:30,29,16.84,16.85,16.825,16.83,855
20170901|2017-06-29 05:00,29,16.83,16.84,16.8,16.805,625
20170901|2017-06-29 05:30,29,16.8,16.84,16.8,16.825,685
20170901|2017-06-29 06:00,29,16.825,16.835,16.755,16.785,2145
20170901|2017-06-29 06:30,29,16.785,16.805,16.765,16.795,1012
20170901|2017-06-29 07:00,29,16.795,16.815,16.77,16.78,2503
20170901|2017-06-29 07:30,29,16.79,16.805,16.63,16.655,7607
20170901|2017-06-29 08:00,29,16.66,16.68,16.615,16.64,5200
20170901|2017-06-29 08:30,29,16.64,16.68,16.62,16.665,4890
20170901|2017-06-29 09:00,29,16.66,16.77,16.655,16.73,7153
20170901|2017-06-29 09:30,29,16.725,16.74,16.695,16.72,3388
20170901|2017-06-29 10:00,29,16.72,16.725,16.675,16.7,4234
20170901|2017-06-29 10:30,29,16.695,16.71,16.67,16.68,2566
20170901|2017-06-29 11:00,29,16.675,16.7,16.665,16.695,2270
20170901|2017-06-29 11:30,29,16.69,16.72,16.68,16.7,3136
20170901|2017-06-29 12:00,29,16.705,16.705,16.64,16.65,4900
20170901|2017-06-29 12:30,29,16.65,16.68,16.64,16.665,2839
20170901|2017-06-29 13:00,29,16.67,16.68,16.655,16.66,1149
20170901|2017-06-29 13:30,29,16.655,16.665,16.63,16.645,971
20170901|2017-06-29 14:00,29,16.64,16.655,16.635,16.64,1036
20170901|2017-06-29 14:30,29,16.635,16.66,16.625,16.64,1464
20170901|2017-06-29 15:00,29,16.635,16.66,16.63,16.655,333
20170901|2017-06-29 15:30,29,16.65,16.66,16.62,16.635,554
20170901|2017-06-29 17:00,30,16.635,16.67,16.63,16.66,418
20170901|2017-06-29 17:30,30,16.66,16.68,16.66,16.67,247
20170901|2017-06-29 18:00,30,16.675,16.675,16.65,16.65,181
20170901|2017-06-29 18:30,30,16.65,16.67,16.65,16.66,204
20170901|2017-06-29 19:00,30,16.66,16.665,16.635,16.635,915
20170901|2017-06-29 19:30,30,16.64,16.655,16.635,16.65,997
20170901|2017-06-29 20:00,30,16.65,16.66,16.635,16.64,1099
20170901|2017-06-29 20:30,30,16.635,16.67,16.63,16.665,1328
20170901|2017-06-29 21:00,30,16.665,16.695,16.66,16.67,1538
20170901|2017-06-29 21:30,30,16.675,16.7,16.67,16.685,662
20170901|2017-06-29 22:00,30,16.69,16.705,16.68,16.7,723
20170901|2017-06-29 22:30,30,16.7,16.705,16.68,16.68,706
20170901|2017-06-29 23:00,30,16.68,16.695,16.675,16.69,831
20170901|2017-06-29 23:30,30,16.685,16.69,16.68,16.685,546
20170901|2017-06-30 00:00,30,16.685,16.69,16.67,16.675,288
20170901|2017-06-30 00:30,30,16.675,16.685,16.65,16.66,856
20170901|2017-06-30 01:00,30,16.655,16.665,16.625,16.635,2090
20170901|2017-06-30 01:30,30,16.64,16.645,16.61,16.62,2010
20170901|2017-06-30 02:00,30,16.62,16.64,16.57,16.575,2138
20170901|2017-06-30 02:30,30,16.575,16.595,16.56,16.59,1499
20170901|2017-06-30 03:00,30,16.59,16.6,16.58,16.59,1307
20170901|2017-06-30 03:30,30,16.59,16.605,16.58,16.6,871
20170901|2017-06-30 04:00,30,16.595,16.605,16.59,16.59,580
20170901|2017-06-30 04:30,30,16.59,16.59,16.57,16.59,488
20170901|2017-06-30 05:00,30,16.585,16.595,16.565,16.575,511
20170901|2017-06-30 05:30,30,16.58,16.59,16.575,16.585,380
20170901|2017-06-30 06:00,30,16.585,16.605,16.555,16.595,1768
20170901|2017-06-30 06:30,30,16.595,16.6,16.56,16.575,775
20170901|2017-06-30 07:00,30,16.575,16.595,16.56,16.585,2395
20170901|2017-06-30 07:30,30,16.58,16.65,16.505,16.57,7582
20170901|2017-06-30 08:00,30,16.57,16.625,16.56,16.615,3753
20170901|2017-06-30 08:30,30,16.615,16.68,16.61,16.65,4593
20170901|2017-06-30 09:00,30,16.65,16.675,16.635,16.645,2919
20170901|2017-06-30 09:30,30,16.645,16.655,16.605,16.625,3176
20170901|2017-06-30 10:00,30,16.625,16.675,16.625,16.645,2089
20170901|2017-06-30 10:30,30,16.645,16.665,16.63,16.66,1212
20170901|2017-06-30 11:00,30,16.66,16.665,16.645,16.65,1030
20170901|2017-06-30 11:30,30,16.65,16.65,16.63,16.635,1374
20170901|2017-06-30 12:00,30,16.63,16.65,16.605,16.645,5790
20170901|2017-06-30 12:30,30,16.64,16.645,16.63,16.635,904
20170901|2017-06-30 13:00,30,16.64,16.65,16.63,16.635,728
20170901|2017-06-30 13:30,30,16.63,16.635,16.605,16.615,826
20170901|2017-06-30 14:00,30,16.615,16.635,16.615,16.625,539
20170901|2017-06-30 14:30,30,16.625,16.625,16.61,16.615,491
20170901|2017-06-30 15:00,30,16.615,16.63,16.615,16.625,201
20170901|2017-06-30 15:30,30,16.625,16.63,16.6,16.625,421
20170901|2017-07-02 17:00,3,16.635,16.645,16.625,16.635,238
20170901|2017-07-02 17:30,3,16.63,16.645,16.63,16.635,143
20170901|2017-07-02 18:00,3,16.635,16.635,16.61,16.62,172
20170901|2017-07-02 18:30,3,16.62,16.645,16.62,16.62,194
20170901|2017-07-02 19:00,3,16.625,16.635,16.615,16.62,177
20170901|2017-07-02 19:30,3,16.62,16.62,16.6,16.605,332
20170901|2017-07-02 20:00,3,16.61,16.61,16.575,16.595,1139
20170901|2017-07-02 20:30,3,16.6,16.615,16.59,16.6,840
20170901|2017-07-02 21:00,3,16.595,16.6,16.575,16.58,473
20170901|2017-07-02 21:30,3,16.58,16.595,16.58,16.59,707
20170901|2017-07-02 22:00,3,16.59,16.605,16.59,16.59,723
20170901|2017-07-02 22:30,3,16.59,16.605,16.58,16.6,558
20170901|2017-07-02 23:00,3,16.6,16.61,16.6,16.6,525
20170901|2017-07-02 23:30,3,16.6,16.605,16.585,16.595,220
20170901|2017-07-03 00:00,3,16.59,16.595,16.59,16.59,198
20170901|2017-07-03 00:30,3,16.585,16.605,16.575,16.58,1354
20170901|2017-07-03 01:00,3,16.58,16.595,16.555,16.58,1861
20170901|2017-07-03 01:30,3,16.585,16.595,16.575,16.585,1078
20170901|2017-07-03 02:00,3,16.585,16.59,16.545,16.545,1339
20170901|2017-07-03 02:30,3,16.55,16.555,16.53,16.535,1391
20170901|2017-07-03 03:00,3,16.54,16.54,16.51,16.535,2128
20170901|2017-07-03 03:30,3,16.535,16.545,16.53,16.535,1127
20170901|2017-07-03 04:00,3,16.54,16.54,16.525,16.54,935
20170901|2017-07-03 04:30,3,16.535,16.54,16.52,16.53,1072
20170901|2017-07-03 05:00,3,16.525,16.53,16.445,16.45,1862
20170901|2017-07-03 05:30,3,16.45,16.475,16.435,16.465,938
20170901|2017-07-03 06:00,3,16.465,16.475,16.435,16.445,882
20170901|2017-07-03 06:30,3,16.445,16.46,16.435,16.44,963
20170901|2017-07-03 07:00,3,16.44,16.44,16.355,16.38,4851
20170901|2017-07-03 07:30,3,16.375,16.38,16.32,16.335,4084
20170901|2017-07-03 08:00,3,16.335,16.34,16.195,16.22,10457
20170901|2017-07-03 08:30,3,16.225,16.29,16.215,16.28,6146
20170901|2017-07-03 09:00,3,16.28,16.28,16.195,16.21,6026
20170901|2017-07-03 09:30,3,16.205,16.21,16.075,16.1,10626
20170901|2017-07-03 10:00,3,16.095,16.15,16.085,16.12,6554
20170901|2017-07-03 10:30,3,16.12,16.13,16.085,16.13,3944
20170901|2017-07-03 11:00,3,16.13,16.155,16.125,16.145,2871
20170901|2017-07-03 11:30,3,16.145,16.155,16.105,16.115,2118
20170901|2017-07-03 12:00,3,16.115,16.135,16.085,16.1,3523
20170901|2017-07-03 12:30,3,16.1,16.12,16.09,16.105,895
20170901|2017-07-03 13:00,3,16.1,16.12,16.1,16.115,700
20170901|2017-07-03 13:30,3,16.115,16.13,16.105,16.12,281
20170901|2017-07-03 14:00,3,16.12,16.12,16.105,16.11,204
20170901|2017-07-03 14:30,3,16.11,16.115,16.095,16.1,432
20170901|2017-07-03 15:00,3,16.1,16.115,16.1,16.105,164
20170901|2017-07-03 15:30,3,16.105,16.12,16.08,16.11,545
20170901|2017-07-03 17:00,5,16.135,16.135,16.115,16.125,584
20170901|2017-07-03 17:30,5,16.12,16.14,16.12,16.13,525
20170901|2017-07-03 18:00,5,16.13,16.155,16.12,16.145,454
20170901|2017-07-03 18:30,5,16.145,16.165,16.145,16.16,685
20170901|2017-07-03 19:00,5,16.16,16.175,16.155,16.165,773
20170901|2017-07-03 19:30,5,16.17,16.175,16.16,16.17,722
20170901|2017-07-03 20:00,5,16.17,16.175,16.135,16.135,2017
20170901|2017-07-03 20:30,5,16.14,16.145,16.01,16.045,3717
20170901|2017-07-03 21:00,5,16.045,16.05,16.02,16.04,1015
20170901|2017-07-03 21:30,5,16.04,16.07,16.04,16.06,1099
20170901|2017-07-03 22:00,5,16.06,16.08,16.055,16.06,767
20170901|2017-07-03 22:30,5,16.06,16.07,16.06,16.06,1069
20170901|2017-07-03 23:00,5,16.065,16.065,16.05,16.055,868
20170901|2017-07-03 23:30,5,16.055,16.085,16.05,16.075,981
20170901|2017-07-04 00:00,5,16.075,16.115,16.075,16.105,881
20170901|2017-07-04 00:30,5,16.105,16.11,16.065,16.07,1821
20170901|2017-07-04 01:00,5,16.07,16.085,16.05,16.085,1596
20170901|2017-07-04 01:30,5,16.085,16.1,16.05,16.085,1764
20170901|2017-07-04 02:00,5,16.085,16.095,16.075,16.08,1913
20170901|2017-07-04 02:30,5,16.08,16.105,16.07,16.095,720
20170901|2017-07-04 03:00,5,16.095,16.11,16.09,16.105,546
20170901|2017-07-04 03:30,5,16.1,16.11,16.09,16.105,1212
20170901|2017-07-04 04:00,5,16.105,16.11,16.085,16.095,1429
20170901|2017-07-04 04:30,5,16.095,16.11,16.09,16.105,699
20170901|2017-07-04 05:00,5,16.105,16.105,16.08,16.085,388
20170901|2017-07-04 05:30,5,16.085,16.1,16.085,16.085,295
20170901|2017-07-04 06:00,5,16.085,16.11,16.085,16.1,527
20170901|2017-07-04 06:30,5,16.1,16.105,16.085,16.09,300
20170901|2017-07-04 07:00,5,16.09,16.095,16.045,16.06,1419
20170901|2017-07-04 07:30,5,16.06,16.085,16.05,16.08,900
20170901|2017-07-04 08:00,5,16.08,16.085,16.02,16.05,1885
20170901|2017-07-04 08:30,5,16.055,16.06,16.025,16.035,1462
20170901|2017-07-04 09:00,5,16.04,16.075,16.04,16.065,1228
20170901|2017-07-04 09:30,5,16.07,16.085,16.065,16.075,705
20170901|2017-07-04 10:00,5,16.075,16.075,16.055,16.065,704
20170901|2017-07-04 10:30,5,16.065,16.065,16.055,16.06,413
20170901|2017-07-04 11:00,5,16.06,16.06,16.04,16.045,435
20170901|2017-07-04 11:30,5,16.04,16.055,16.035,16.055,618
20170901|2017-07-04 17:00,5,16.05,16.11,16.04,16.105,399
20170901|2017-07-04 17:30,5,16.105,16.11,16.085,16.105,233
20170901|2017-07-04 18:00,5,16.105,16.11,16.085,16.105,245
20170901|2017-07-04 18:30,5,16.105,16.145,16.1,16.13,475
20170901|2017-07-04 19:00,5,16.13,16.135,16.115,16.125,694
20170901|2017-07-04 19:30,5,16.125,16.125,16.09,16.105,637
20170901|2017-07-04 20:00,5,16.105,16.165,16.1,16.145,1639
20170901|2017-07-04 20:30,5,16.14,16.19,16.14,16.175,1091
20170901|2017-07-04 21:00,5,16.175,16.185,16.165,16.165,996
20170901|2017-07-04 21:30,5,16.165,16.165,16.14,16.145,691
20170901|2017-07-04 22:00,5,16.145,16.16,16.14,16.15,888
20170901|2017-07-04 22:30,5,16.15,16.155,16.14,16.155,607
20170901|2017-07-04 23:00,5,16.15,16.155,16.135,16.14,895
20170901|2017-07-04 23:30,5,16.14,16.145,16.12,16.125,1101
20170901|2017-07-05 00:00,5,16.125,16.14,16.115,16.135,924
20170901|2017-07-05 00:30,5,16.13,16.15,16.115,16.13,770
20170901|2017-07-05 01:00,5,16.125,16.125,16.1,16.11,1156
20170901|2017-07-05 01:30,5,16.11,16.13,16.1,16.125,1314
20170901|2017-07-05 02:00,5,16.125,16.125,16.095,16.1,1771
20170901|2017-07-05 02:30,5,16.1,16.1,16.03,16.05,2651
20170901|2017-07-05 03:00,5,16.05,16.055,16.02,16.035,1358
20170901|2017-07-05 03:30,5,16.035,16.04,16.02,16.025,1008
20170901|2017-07-05 04:00,5,16.025,16.04,15.9,15.945,4219
20170901|2017-07-05 04:30,5,15.945,15.955,15.88,15.895,2572
20170901|2017-07-05 05:00,5,15.89,15.925,15.85,15.925,2472
20170901|2017-07-05 05:30,5,15.925,15.935,15.89,15.935,1187
20170901|2017-07-05 06:00,5,15.935,16,15.925,15.985,2495
20170901|2017-07-05 06:30,5,15.985,15.99,15.945,15.96,1643
20170901|2017-07-05 07:00,5,15.96,15.985,15.895,15.9,4553
20170901|2017-07-05 07:30,5,15.9,15.925,15.875,15.88,3792
20170901|2017-07-05 08:00,5,15.88,15.92,15.87,15.895,3589
20170901|2017-07-05 08:30,5,15.895,15.945,15.87,15.915,5323
20170901|2017-07-05 09:00,5,15.915,15.98,15.9,15.935,7691
20170901|2017-07-05 09:30,5,15.93,15.955,15.91,15.915,2958
20170901|2017-07-05 10:00,5,15.91,15.94,15.9,15.935,2567
20170901|2017-07-05 10:30,5,15.94,15.98,15.935,15.98,1835
20170901|2017-07-05 11:00,5,15.98,15.98,15.94,15.97,2440
20170901|2017-07-05 11:30,5,15.975,15.98,15.96,15.965,1684
20170901|2017-07-05 12:00,5,15.96,15.965,15.875,15.895,5754
20170901|2017-07-05 12:30,5,15.89,15.93,15.89,15.92,1157
20170901|2017-07-05 13:00,5,15.925,15.95,15.88,15.9,4078
20170901|2017-07-05 13:30,5,15.9,15.955,15.885,15.94,1282
20170901|2017-07-05 14:00,5,15.945,16,15.93,15.99,1494
20170901|2017-07-05 14:30,5,15.995,16.025,15.98,16.01,1525
20170901|2017-07-05 15:00,5,16.015,16.055,16.01,16.05,616
20170901|2017-07-05 15:30,5,16.05,16.07,16.045,16.06,541
20170901|2017-07-05 17:00,6,16.055,16.08,16.035,16.075,707
20170901|2017-07-05 17:30,6,16.075,16.075,16.05,16.055,243
20170901|2017-07-05 18:00,6,16.055,16.07,16.055,16.07,472
20170901|2017-07-05 18:30,6,16.07,16.075,16.05,16.05,204
20170901|2017-07-05 19:00,6,16.05,16.055,16.005,16.025,948
20170901|2017-07-05 19:30,6,16.025,16.035,16.015,16.035,614
20170901|2017-07-05 20:00,6,16.03,16.055,15.99,15.995,1757
20170901|2017-07-05 20:30,6,15.995,16.02,15.98,15.995,1149
20170901|2017-07-05 21:00,6,15.995,16.005,15.98,16,845
20170901|2017-07-05 21:30,6,16,16.025,16,16.015,1032
20170901|2017-07-05 22:00,6,16.02,16.035,16.01,16.035,522
20170901|2017-07-05 22:30,6,16.035,16.05,16.03,16.035,648
20170901|2017-07-05 23:00,6,16.035,16.045,16.03,16.04,701
20170901|2017-07-05 23:30,6,16.035,16.04,16.025,16.03,1023
20170901|2017-07-06 00:00,6,16.03,16.035,16.015,16.02,401
20170901|2017-07-06 00:30,6,16.015,16.025,16.01,16.01,587
20170901|2017-07-06 01:00,6,16.02,16.02,15.99,16,822
20170901|2017-07-06 01:30,6,15.995,16,15.975,15.99,752
20170901|2017-07-06 02:00,6,15.985,16,15.94,15.96,1666
20170901|2017-07-06 02:30,6,15.96,15.985,15.94,15.98,1082
20170901|2017-07-06 03:00,6,15.98,15.995,15.975,15.98,1425
20170901|2017-07-06 03:30,6,15.985,16.045,15.97,16.015,1303
20170901|2017-07-06 04:00,6,16.015,16.02,15.975,15.985,954
20170901|2017-07-06 04:30,6,15.985,16,15.975,15.98,519
20170901|2017-07-06 05:00,6,15.98,16.01,15.975,15.985,722
20170901|2017-07-06 05:30,6,15.985,15.985,15.965,15.975,1153
20170901|2017-07-06 06:00,6,15.98,15.985,15.955,15.96,943
20170901|2017-07-06 06:30,6,15.96,15.985,15.95,15.965,1092
20170901|2017-07-06 07:00,6,15.965,16.035,15.955,15.97,4200
20170901|2017-07-06 07:30,6,15.97,15.995,15.945,15.97,4252
20170901|2017-07-06 08:00,6,15.97,16.005,15.97,15.985,2145
20170901|2017-07-06 08:30,6,15.985,16,15.955,15.995,3901
20170901|2017-07-06 09:00,6,15.99,15.995,15.925,15.945,6493
20170901|2017-07-06 09:30,6,15.94,15.96,15.91,15.945,4489
20170901|2017-07-06 10:00,6,15.94,15.96,15.935,15.945,2980
20170901|2017-07-06 10:30,6,15.945,15.965,15.935,15.955,2264
20170901|2017-07-06 11:00,6,15.96,15.965,15.945,15.96,815
20170901|2017-07-06 11:30,6,15.96,15.965,15.935,15.95,1649
20170901|2017-07-06 12:00,6,15.95,15.995,15.945,15.98,3337
20170901|2017-07-06 12:30,6,15.98,16,15.975,15.98,1241
20170901|2017-07-06 13:00,6,15.98,16,15.975,15.995,520
20170901|2017-07-06 13:30,6,15.995,16,15.98,15.99,534
20170901|2017-07-06 14:00,6,15.995,15.995,15.98,15.985,220
20170901|2017-07-06 14:30,6,15.99,15.995,15.985,15.99,385
20170901|2017-07-06 15:00,6,15.995,16.005,15.99,16,176
20170901|2017-07-06 15:30,6,15.995,16.025,15.985,16.015,338
20170901|2017-07-06 17:00,7,16.025,16.03,15.99,15.995,357
20170901|2017-07-06 17:30,7,15.995,16.14,15.97,16.05,3202
20170901|2017-07-06 18:00,7,16.05,16.12,15.32,15.67,13228
20170901|2017-07-06 18:30,7,15.67,15.845,15.67,15.81,1763
20170901|2017-07-06 19:00,7,15.81,15.825,15.785,15.805,1283
20170901|2017-07-06 19:30,7,15.8,15.825,15.785,15.82,1048
20170901|2017-07-06 20:00,7,15.82,15.91,15.815,15.87,3575
20170901|2017-07-06 20:30,7,15.87,15.91,15.81,15.82,2679
20170901|2017-07-06 21:00,7,15.82,15.85,15.815,15.83,1045
20170901|2017-07-06 21:30,7,15.83,15.86,15.825,15.855,526
20170901|2017-07-06 22:00,7,15.855,15.875,15.85,15.87,1088
20170901|2017-07-06 22:30,7,15.87,15.885,15.86,15.88,416
20170901|2017-07-06 23:00,7,15.875,15.895,15.865,15.88,553
20170901|2017-07-06 23:30,7,15.885,15.89,15.845,15.855,939
20170901|2017-07-07 00:00,7,15.855,15.865,15.85,15.85,1170
20170901|2017-07-07 00:30,7,15.85,15.855,15.825,15.845,1225
20170901|2017-07-07 01:00,7,15.84,15.865,15.84,15.85,1289
20170901|2017-07-07 01:30,7,15.855,15.89,15.855,15.885,2706
20170901|2017-07-07 02:00,7,15.885,15.89,15.83,15.84,1909
20170901|2017-07-07 02:30,7,15.84,15.865,15.83,15.835,1108
20170901|2017-07-07 03:00,7,15.84,15.84,15.805,15.83,1267
20170901|2017-07-07 03:30,7,15.825,15.835,15.81,15.82,1838
20170901|2017-07-07 04:00,7,15.82,15.85,15.81,15.815,2173
20170901|2017-07-07 04:30,7,15.815,15.84,15.815,15.835,596
20170901|2017-07-07 05:00,7,15.835,15.845,15.825,15.83,397
20170901|2017-07-07 05:30,7,15.835,15.85,15.825,15.835,464
20170901|2017-07-07 06:00,7,15.835,15.84,15.82,15.84,800
20170901|2017-07-07 06:30,7,15.835,15.865,15.83,15.85,1850
20170901|2017-07-07 07:00,7,15.855,15.895,15.84,15.895,3322
20170901|2017-07-07 07:30,7,15.89,15.98,15.73,15.825,14267
20170901|2017-07-07 08:00,7,15.825,15.845,15.725,15.78,6979
20170901|2017-07-07 08:30,7,15.785,15.785,15.71,15.725,7121
20170901|2017-07-07 09:00,7,15.725,15.735,15.615,15.645,9095
20170901|2017-07-07 09:30,7,15.64,15.655,15.55,15.55,6037
20170901|2017-07-07 10:00,7,15.55,15.55,15.39,15.435,14350
20170901|2017-07-07 10:30,7,15.435,15.475,15.32,15.405,10162
20170901|2017-07-07 11:00,7,15.4,15.535,15.4,15.505,8265
20170901|2017-07-07 11:30,7,15.505,15.52,15.475,15.475,3037
20170901|2017-07-07 12:00,7,15.48,15.485,15.415,15.43,6987
20170901|2017-07-07 12:30,7,15.435,15.48,15.43,15.465,2400
20170901|2017-07-07 13:00,7,15.47,15.47,15.435,15.455,1082
20170901|2017-07-07 13:30,7,15.455,15.455,15.43,15.44,1385
20170901|2017-07-07 14:00,7,15.445,15.495,15.44,15.485,1851
20170901|2017-07-07 14:30,7,15.48,15.55,15.48,15.55,1443
20170901|2017-07-07 15:00,7,15.55,15.55,15.525,15.525,318
20170901|2017-07-07 15:30,7,15.525,15.595,15.525,15.56,585
20170901|2017-07-09 17:00,10,15.58,15.605,15.53,15.535,799
20170901|2017-07-09 17:30,10,15.54,15.56,15.535,15.555,217
20170901|2017-07-09 18:00,10,15.555,15.565,15.525,15.545,329
20170901|2017-07-09 18:30,10,15.545,15.58,15.535,15.58,275
20170901|2017-07-09 19:00,10,15.575,15.59,15.565,15.57,415
20170901|2017-07-09 19:30,10,15.565,15.58,15.55,15.55,1170
20170901|2017-07-09 20:00,10,15.55,15.555,15.43,15.455,4516
20170901|2017-07-09 20:30,10,15.455,15.46,15.43,15.44,1506
20170901|2017-07-09 21:00,10,15.445,15.475,15.44,15.465,1552
20170901|2017-07-09 21:30,10,15.47,15.475,15.46,15.46,675
20170901|2017-07-09 22:00,10,15.465,15.465,15.45,15.46,386
20170901|2017-07-09 22:30,10,15.46,15.46,15.455,15.46,143
20170901|2017-07-09 23:00,10,15.46,15.465,15.45,15.465,804
20170901|2017-07-09 23:30,10,15.465,15.47,15.445,15.445,713
20170901|2017-07-10 00:00,10,15.45,15.475,15.45,15.47,932
20170901|2017-07-10 00:30,10,15.465,15.47,15.45,15.455,1348
20170901|2017-07-10 01:00,10,15.45,15.45,15.33,15.33,4147
20170901|2017-07-10 01:30,10,15.33,15.345,15.185,15.195,6990
20170901|2017-07-10 02:00,10,15.19,15.22,15.145,15.2,2977
20170901|2017-07-10 02:30,10,15.2,15.285,15.2,15.27,2577
20170901|2017-07-10 03:00,10,15.27,15.285,15.255,15.27,1200
20170901|2017-07-10 03:30,10,15.27,15.28,15.26,15.265,1826
20170901|2017-07-10 04:00,10,15.26,15.275,15.22,15.23,2378
20170901|2017-07-10 04:30,10,15.23,15.245,15.225,15.235,2319
20170901|2017-07-10 05:00,10,15.23,15.25,15.225,15.235,855
20170901|2017-07-10 05:30,10,15.24,15.25,15.235,15.245,868
20170901|2017-07-10 06:00,10,15.24,15.29,15.23,15.29,3093
20170901|2017-07-10 06:30,10,15.285,15.43,15.28,15.335,4002
20170901|2017-07-10 07:00,10,15.33,15.335,15.21,15.29,8080
20170901|2017-07-10 07:30,10,15.285,15.32,15.275,15.29,4078
20170901|2017-07-10 08:00,10,15.29,15.295,15.235,15.25,5567
20170901|2017-07-10 08:30,10,15.245,15.345,15.23,15.325,6633
20170901|2017-07-10 09:00,10,15.33,15.42,15.32,15.375,6201
20170901|2017-07-10 09:30,10,15.37,15.58,15.36,15.56,10689
20170901|2017-07-10 10:00,10,15.565,15.67,15.55,15.575,10127
20170901|2017-07-10 10:30,10,15.575,15.595,15.555,15.57,2838
20170901|2017-07-10 11:00,10,15.575,15.605,15.545,15.555,2019
20170901|2017-07-10 11:30,10,15.555,15.58,15.54,15.545,1516
20170901|2017-07-10 12:00,10,15.545,15.7,15.54,15.675,5675
20170901|2017-07-10 12:30,10,15.675,15.705,15.655,15.66,1696
20170901|2017-07-10 13:00,10,15.66,15.66,15.63,15.64,1823
20170901|2017-07-10 13:30,10,15.64,15.64,15.62,15.635,659
20170901|2017-07-10 14:00,10,15.635,15.645,15.62,15.63,517
20170901|2017-07-10 14:30,10,15.63,15.645,15.62,15.63,542
20170901|2017-07-10 15:00,10,15.625,15.635,15.605,15.62,342
20170901|2017-07-10 15:30,10,15.615,15.635,15.605,15.63,421
20170901|2017-07-10 17:00,11,15.64,15.645,15.61,15.625,281
20170901|2017-07-10 17:30,11,15.625,15.645,15.62,15.645,270
20170901|2017-07-10 18:00,11,15.645,15.65,15.635,15.645,617
20170901|2017-07-10 18:30,11,15.645,15.66,15.625,15.645,395
20170901|2017-07-10 19:00,11,15.645,15.655,15.63,15.635,505
20170901|2017-07-10 19:30,11,15.64,15.675,15.615,15.625,1417
20170901|2017-07-10 20:00,11,15.625,15.625,15.55,15.58,2864
20170901|2017-07-10 20:30,11,15.58,15.585,15.54,15.555,1333
20170901|2017-07-10 21:00,11,15.555,15.56,15.52,15.535,1955
20170901|2017-07-10 21:30,11,15.535,15.545,15.52,15.535,1571
20170901|2017-07-10 22:00,11,15.535,15.555,15.53,15.545,816
20170901|2017-07-10 22:30,11,15.55,15.56,15.55,15.55,777
20170901|2017-07-10 23:00,11,15.555,15.555,15.545,15.545,595
20170901|2017-07-10 23:30,11,15.545,15.55,15.52,15.53,414
20170901|2017-07-11 00:00,11,15.53,15.535,15.52,15.53,964
20170901|2017-07-11 00:30,11,15.53,15.535,15.475,15.53,2334
20170901|2017-07-11 01:00,11,15.53,15.575,15.515,15.55,1751
20170901|2017-07-11 01:30,11,15.555,15.565,15.53,15.54,1381
20170901|2017-07-11 02:00,11,15.535,15.535,15.455,15.46,2281
20170901|2017-07-11 02:30,11,15.46,15.485,15.425,15.445,2151
20170901|2017-07-11 03:00,11,15.445,15.505,15.435,15.48,1217
20170901|2017-07-11 03:30,11,15.475,15.49,15.455,15.465,1723
20170901|2017-07-11 04:00,11,15.465,15.485,15.46,15.47,1996
20170901|2017-07-11 04:30,11,15.47,15.485,15.45,15.455,1558
20170901|2017-07-11 05:00,11,15.46,15.47,15.455,15.46,573
20170901|2017-07-11 05:30,11,15.455,15.495,15.435,15.465,1069
20170901|2017-07-11 06:00,11,15.465,15.51,15.465,15.485,1405
20170901|2017-07-11 06:30,11,15.485,15.505,15.48,15.485,2284
20170901|2017-07-11 07:00,11,15.485,15.59,15.47,15.56,4070
20170901|2017-07-11 07:30,11,15.555,15.635,15.53,15.61,3986
20170901|2017-07-11 08:00,11,15.61,15.66,15.585,15.65,3706
20170901|2017-07-11 08:30,11,15.65,15.665,15.605,15.61,4098
20170901|2017-07-11 09:00,11,15.61,15.62,15.565,15.59,4205
20170901|2017-07-11 09:30,11,15.59,15.625,15.585,15.615,2624
20170901|2017-07-11 10:00,11,15.61,15.755,15.61,15.725,8240
20170901|2017-07-11 10:30,11,15.73,15.755,15.685,15.715,3991
20170901|2017-07-11 11:00,11,15.715,15.76,15.7,15.725,3004
20170901|2017-07-11 11:30,11,15.73,15.785,15.725,15.735,4120
20170901|2017-07-11 12:00,11,15.73,15.76,15.715,15.745,3147
20170901|2017-07-11 12:30,11,15.745,15.775,15.735,15.755,2356
20170901|2017-07-11 13:00,11,15.755,15.79,15.755,15.785,1403
20170901|2017-07-11 13:30,11,15.79,15.805,15.78,15.785,611
20170901|2017-07-11 14:00,11,15.785,15.82,15.785,15.8,847
20170901|2017-07-11 14:30,11,15.8,15.815,15.79,15.81,667
20170901|2017-07-11 15:00,11,15.815,15.82,15.8,15.805,381
20170901|2017-07-11 15:30,11,15.81,15.83,15.8,15.82,461
20170901|2017-07-11 17:00,12,15.81,15.815,15.8,15.805,281
20170901|2017-07-11 17:30,12,15.805,15.815,15.8,15.805,412
20170901|2017-07-11 18:00,12,15.8,15.82,15.8,15.82,475
20170901|2017-07-11 18:30,12,15.815,15.83,15.81,15.825,278
20170901|2017-07-11 19:00,12,15.825,15.87,15.815,15.84,1390
20170901|2017-07-11 19:30,12,15.845,15.85,15.825,15.84,835
20170901|2017-07-11 20:00,12,15.835,15.93,15.83,15.91,2825
20170901|2017-07-11 20:30,12,15.91,15.915,15.875,15.88,893
20170901|2017-07-11 21:00,12,15.88,15.89,15.87,15.88,1190
20170901|2017-07-11 21:30,12,15.88,15.89,15.865,15.885,1214
20170901|2017-07-11 22:00,12,15.885,15.885,15.87,15.875,1371
20170901|2017-07-11 22:30,12,15.875,15.9,15.865,15.89,791
20170901|2017-07-11 23:00,12,15.895,15.895,15.87,15.875,1014
20170901|2017-07-11 23:30,12,15.87,15.885,15.87,15.88,888
20170901|2017-07-12 00:00,12,15.88,15.895,15.875,15.88,1578
20170901|2017-07-12 00:30,12,15.875,15.915,15.87,15.89,1459
20170901|2017-07-12 01:00,12,15.885,15.895,15.87,15.875,650
20170901|2017-07-12 01:30,12,15.875,15.875,15.785,15.81,2735
20170901|2017-07-12 02:00,12,15.81,15.82,15.79,15.815,2514
20170901|2017-07-12 02:30,12,15.815,15.825,15.77,15.775,1990
20170901|2017-07-12 03:00,12,15.78,15.805,15.77,15.8,1927
20170901|2017-07-12 03:30,12,15.8,15.825,15.795,15.81,616
20170901|2017-07-12 04:00,12,15.81,15.835,15.805,15.825,1631
20170901|2017-07-12 04:30,12,15.825,15.845,15.815,15.82,1075
20170901|2017-07-12 05:00,12,15.82,15.83,15.81,15.815,1163
20170901|2017-07-12 05:30,12,15.815,15.82,15.775,15.795,2047
20170901|2017-07-12 06:00,12,15.8,15.81,15.775,15.78,964
20170901|2017-07-12 06:30,12,15.78,15.805,15.745,15.79,2243
20170901|2017-07-12 07:00,12,15.79,15.81,15.72,15.75,3612
20170901|2017-07-12 07:30,12,15.745,15.985,15.71,15.975,13946
20170901|2017-07-12 08:00,12,15.975,15.995,15.895,15.91,5562
20170901|2017-07-12 08:30,12,15.915,15.95,15.855,15.88,5490
20170901|2017-07-12 09:00,12,15.875,15.935,15.845,15.905,4704
20170901|2017-07-12 09:30,12,15.905,15.955,15.9,15.93,4287
20170901|2017-07-12 10:00,12,15.935,15.94,15.87,15.885,3579
20170901|2017-07-12 10:30,12,15.89,15.93,15.875,15.915,1650
20170901|2017-07-12 11:00,12,15.915,15.93,15.895,15.915,1338
20170901|2017-07-12 11:30,12,15.915,15.945,15.9,15.91,2019
20170901|2017-07-12 12:00,12,15.91,15.915,15.86,15.89,3806
20170901|2017-07-12 12:30,12,15.885,15.905,15.88,15.9,865
20170901|2017-07-12 13:00,12,15.9,15.925,15.89,15.905,812
20170901|2017-07-12 13:30,12,15.905,15.91,15.895,15.9,395
20170901|2017-07-12 14:00,12,15.9,15.91,15.89,15.9,597
20170901|2017-07-12 14:30,12,15.9,15.91,15.885,15.885,368
20170901|2017-07-12 15:00,12,15.885,15.89,15.88,15.88,208
20170901|2017-07-12 15:30,12,15.885,15.9,15.875,15.885,274
20170901|2017-07-12 17:00,13,15.875,15.88,15.85,15.87,336
20170901|2017-07-12 17:30,13,15.865,15.875,15.86,15.875,168
20170901|2017-07-12 18:00,13,15.875,15.885,15.87,15.88,168
20170901|2017-07-12 18:30,13,15.88,15.88,15.875,15.875,147
20170901|2017-07-12 19:00,13,15.87,15.89,15.86,15.88,518
20170901|2017-07-12 19:30,13,15.885,15.91,15.875,15.91,682
20170901|2017-07-12 20:00,13,15.905,15.945,15.905,15.935,1093
20170901|2017-07-12 20:30,13,15.935,15.94,15.91,15.925,618
20170901|2017-07-12 21:00,13,15.925,15.93,15.91,15.925,710
20170901|2017-07-12 21:30,13,15.925,15.955,15.915,15.93,1300
20170901|2017-07-12 22:00,13,15.93,15.95,15.93,15.93,709
20170901|2017-07-12 22:30,13,15.93,15.94,15.92,15.925,345
20170901|2017-07-12 23:00,13,15.925,15.93,15.91,15.915,1198
20170901|2017-07-12 23:30,13,15.915,15.92,15.895,15.905,1062
20170901|2017-07-13 00:00,13,15.91,15.915,15.905,15.91,503
20170901|2017-07-13 00:30,13,15.905,15.935,15.905,15.925,1422
20170901|2017-07-13 01:00,13,15.92,15.925,15.9,15.915,2561
20170901|2017-07-13 01:30,13,15.91,15.94,15.9,15.91,1333
20170901|2017-07-13 02:00,13,15.91,15.91,15.885,15.895,1887
20170901|2017-07-13 02:30,13,15.89,15.89,15.845,15.855,2405
20170901|2017-07-13 03:00,13,15.855,15.89,15.855,15.88,1849
20170901|2017-07-13 03:30,13,15.875,15.885,15.86,15.865,1760
20170901|2017-07-13 04:00,13,15.86,15.885,15.86,15.885,869
20170901|2017-07-13 04:30,13,15.88,15.905,15.88,15.895,525
20170901|2017-07-13 05:00,13,15.9,15.935,15.895,15.915,616
20170901|2017-07-13 05:30,13,15.915,15.93,15.9,15.9,1367
20170901|2017-07-13 06:00,13,15.905,15.91,15.86,15.87,1663
20170901|2017-07-13 06:30,13,15.87,15.88,15.845,15.855,1859
20170901|2017-07-13 07:00,13,15.855,15.89,15.82,15.855,2431
20170901|2017-07-13 07:30,13,15.86,15.9,15.83,15.885,3294
20170901|2017-07-13 08:00,13,15.885,15.915,15.86,15.875,1913
20170901|2017-07-13 08:30,13,15.87,15.87,15.76,15.83,6393
20170901|2017-07-13 09:00,13,15.825,15.825,15.69,15.735,6440
20170901|2017-07-13 09:30,13,15.735,15.765,15.725,15.745,3245
20170901|2017-07-13 10:00,13,15.74,15.765,15.715,15.725,2348
20170901|2017-07-13 10:30,13,15.725,15.74,15.685,15.72,2728
20170901|2017-07-13 11:00,13,15.72,15.74,15.71,15.71,1546
20170901|2017-07-13 11:30,13,15.71,15.715,15.665,15.7,3943
20170901|2017-07-13 12:00,13,15.7,15.72,15.675,15.705,3048
20170901|2017-07-13 12:30,13,15.705,15.725,15.695,15.695,1222
20170901|2017-07-13 13:00,13,15.7,15.72,15.69,15.71,717
20170901|2017-07-13 13:30,13,15.705,15.715,15.7,15.7,727
20170901|2017-07-13 14:00,13,15.7,15.7,15.67,15.68,680
20170901|2017-07-13 14:30,13,15.68,15.69,15.66,15.685,852
20170901|2017-07-13 15:00,13,15.685,15.695,15.685,15.695,199
20170901|2017-07-13 15:30,13,15.695,15.695,15.66,15.66,354
20170901|2017-07-13 17:00,14,15.66,15.695,15.66,15.68,264
20170901|2017-07-13 17:30,14,15.68,15.685,15.66,15.675,199
20170901|2017-07-13 18:00,14,15.67,15.67,15.645,15.65,369
20170901|2017-07-13 18:30,14,15.65,15.66,15.64,15.66,296
20170901|2017-07-13 19:00,14,15.66,15.67,15.625,15.635,901
20170901|2017-07-13 19:30,14,15.63,15.655,15.63,15.65,1106
20170901|2017-07-13 20:00,14,15.65,15.65,15.6,15.615,2310
20170901|2017-07-13 20:30,14,15.61,15.615,15.575,15.58,1340
20170901|2017-07-13 21:00,14,15.585,15.61,15.58,15.595,1073
20170901|2017-07-13 21:30,14,15.595,15.63,15.595,15.615,1169
20170901|2017-07-13 22:00,14,15.615,15.625,15.6,15.605,582
20170901|2017-07-13 22:30,14,15.605,15.615,15.6,15.61,479
20170901|2017-07-13 23:00,14,15.61,15.61,15.6,15.6,226
20170901|2017-07-13 23:30,14,15.605,15.615,15.605,15.61,175
20170901|2017-07-14 00:00,14,15.61,15.625,15.605,15.62,170
20170901|2017-07-14 00:30,14,15.615,15.665,15.615,15.66,772
20170901|2017-07-14 01:00,14,15.66,15.67,15.635,15.65,940
20170901|2017-07-14 01:30,14,15.65,15.655,15.605,15.62,2347
20170901|2017-07-14 02:00,14,15.615,15.63,15.59,15.6,861
20170901|2017-07-14 02:30,14,15.6,15.61,15.595,15.6,447
20170901|2017-07-14 03:00,14,15.605,15.615,15.6,15.605,1292
20170901|2017-07-14 03:30,14,15.605,15.65,15.6,15.64,1080
20170901|2017-07-14 04:00,14,15.635,15.665,15.63,15.645,1134
20170901|2017-07-14 04:30,14,15.645,15.665,15.64,15.655,991
20170901|2017-07-14 05:00,14,15.655,15.67,15.65,15.66,536
20170901|2017-07-14 05:30,14,15.66,15.705,15.645,15.7,2090
20170901|2017-07-14 06:00,14,15.695,15.77,15.69,15.765,2717
20170901|2017-07-14 06:30,14,15.77,15.77,15.73,15.735,1608
20170901|2017-07-14 07:00,14,15.735,15.765,15.705,15.755,2972
20170901|2017-07-14 07:30,14,15.76,16.045,15.76,16.03,17315
20170901|2017-07-14 08:00,14,16.035,16.04,15.955,15.985,5890
20170901|2017-07-14 08:30,14,15.985,16.025,15.94,16.015,4520
20170901|2017-07-14 09:00,14,16.02,16.07,15.955,15.96,4835
20170901|2017-07-14 09:30,14,15.96,15.99,15.935,15.95,4884
20170901|2017-07-14 10:00,14,15.95,15.98,15.905,15.93,4127
20170901|2017-07-14 10:30,14,15.935,15.935,15.84,15.9,3346
20170901|2017-07-14 11:00,14,15.9,15.92,15.885,15.905,1548
20170901|2017-07-14 11:30,14,15.9,15.935,15.895,15.915,1293
20170901|2017-07-14 12:00,14,15.915,15.945,15.915,15.92,3065
20170901|2017-07-14 12:30,14,15.92,15.94,15.915,15.92,1673
20170901|2017-07-14 13:00,14,15.92,15.935,15.915,15.93,507
20170901|2017-07-14 13:30,14,15.93,15.955,15.92,15.945,750
20170901|2017-07-14 14:00,14,15.945,15.955,15.94,15.945,468
20170901|2017-07-14 14:30,14,15.94,15.955,15.92,15.93,729
20170901|2017-07-14 15:00,14,15.925,15.95,15.925,15.945,252
20170901|2017-07-14 15:30,14,15.945,15.97,15.925,15.945,455
20170901|2017-07-16 17:00,17,15.99,15.995,15.94,15.955,524
20170901|2017-07-16 17:30,17,15.955,16.01,15.95,16,365
20170901|2017-07-16 18:00,17,16.005,16.025,15.97,15.99,636
20170901|2017-07-16 18:30,17,15.99,16.02,15.99,16.015,221
20170901|2017-07-16 19:00,17,16.015,16.025,16.01,16.025,450
20170901|2017-07-16 19:30,17,16.02,16.025,15.99,15.995,1091
20170901|2017-07-16 20:00,17,15.995,16.06,15.97,16.025,2082
20170901|2017-07-16 20:30,17,16.02,16.03,15.995,16.005,660
20170901|2017-07-16 21:00,17,16.005,16.025,16.005,16.025,558
20170901|2017-07-16 21:30,17,16.025,16.025,15.99,15.995,1019
20170901|2017-07-16 22:00,17,16,16.03,16,16.02,538
20170901|2017-07-16 22:30,17,16.02,16.025,16.01,16.02,101
20170901|2017-07-16 23:00,17,16.02,16.02,16.01,16.01,104
20170901|2017-07-16 23:30,17,16.01,16.015,16,16.01,185
20170901|2017-07-17 00:00,17,16.01,16.015,15.99,16,258
20170901|2017-07-17 00:30,17,15.995,16.03,15.975,16.03,580
20170901|2017-07-17 01:00,17,16.025,16.025,15.97,15.985,820
20170901|2017-07-17 01:30,17,15.99,15.995,15.985,15.995,1701
20170901|2017-07-17 02:00,17,15.99,16.025,15.98,15.99,1643
20170901|2017-07-17 02:30,17,15.99,15.995,15.97,15.98,860
20170901|2017-07-17 03:00,17,15.98,15.985,15.935,15.95,1220
20170901|2017-07-17 03:30,17,15.95,16,15.945,15.995,1253
20170901|2017-07-17 04:00,17,16,16.015,15.99,16,1094
20170901|2017-07-17 04:30,17,16,16,15.98,16,978
20170901|2017-07-17 05:00,17,16,16.035,15.995,16.025,1203
20170901|2017-07-17 05:30,17,16.03,16.045,16.025,16.025,1017
20170901|2017-07-17 06:00,17,16.025,16.105,16.025,16.08,2975
20170901|2017-07-17 06:30,17,16.075,16.135,16.07,16.1,2949
20170901|2017-07-17 07:00,17,16.095,16.125,16.085,16.09,1950
20170901|2017-07-17 07:30,17,16.09,16.11,16.075,16.105,2779
20170901|2017-07-17 08:00,17,16.105,16.14,16.085,16.12,4255
20170901|2017-07-17 08:30,17,16.125,16.165,16.11,16.145,5680
20170901|2017-07-17 09:00,17,16.15,16.17,16.13,16.155,5803
20170901|2017-07-17 09:30,17,16.15,16.165,16.1,16.12,6700
20170901|2017-07-17 10:00,17,16.12,16.14,16.105,16.14,5865
20170901|2017-07-17 10:30,17,16.14,16.14,16.085,16.095,4910
20170901|2017-07-17 11:00,17,16.09,16.12,16.09,16.115,3325
20170901|2017-07-17 11:30,17,16.11,16.115,16.08,16.085,3467
20170901|2017-07-17 12:00,17,16.085,16.105,16.085,16.095,1415
20170901|2017-07-17 12:30,17,16.095,16.125,16.09,16.12,509
20170901|2017-07-17 13:00,17,16.125,16.125,16.1,16.11,394
20170901|2017-07-17 13:30,17,16.11,16.11,16.1,16.1,111
20170901|2017-07-17 14:00,17,16.1,16.11,16.095,16.105,244
20170901|2017-07-17 14:30,17,16.105,16.125,16.085,16.085,649
20170901|2017-07-17 15:00,17,16.085,16.1,16.08,16.08,246
20170901|2017-07-17 15:30,17,16.08,16.095,16.07,16.08,300
20170901|2017-07-17 17:00,18,16.08,16.1,16.07,16.1,151
20170901|2017-07-17 17:30,18,16.095,16.105,16.085,16.095,135
20170901|2017-07-17 18:00,18,16.095,16.1,16.09,16.095,55
20170901|2017-07-17 18:30,18,16.09,16.095,16.065,16.07,220
20170901|2017-07-17 19:00,18,16.075,16.09,16.07,16.09,230
20170901|2017-07-17 19:30,18,16.09,16.125,16.09,16.12,380
20170901|2017-07-17 20:00,18,16.125,16.155,16.12,16.135,1192
20170901|2017-07-17 20:30,18,16.135,16.14,16.12,16.135,519
20170901|2017-07-17 21:00,18,16.135,16.155,16.13,16.145,460
20170901|2017-07-17 21:30,18,16.15,16.16,16.135,16.135,362
20170901|2017-07-17 22:00,18,16.135,16.15,16.125,16.145,1118
20170901|2017-07-17 22:30,18,16.145,16.16,16.14,16.14,351
20170901|2017-07-17 23:00,18,16.14,16.16,16.14,16.155,121
20170901|2017-07-17 23:30,18,16.155,16.165,16.15,16.165,182
20170901|2017-07-18 00:00,18,16.165,16.175,16.16,16.165,796
20170901|2017-07-18 00:30,18,16.165,16.195,16.14,16.145,1786
20170901|2017-07-18 01:00,18,16.145,16.145,16.09,16.09,2061
20170901|2017-07-18 01:30,18,16.095,16.12,16.08,16.115,1489
20170901|2017-07-18 02:00,18,16.12,16.12,16.06,16.08,1489
20170901|2017-07-18 02:30,18,16.08,16.1,16.08,16.085,480
20170901|2017-07-18 03:00,18,16.085,16.09,16.07,16.08,1025
20170901|2017-07-18 03:30,18,16.08,16.115,16.08,16.095,1194
20170901|2017-07-18 04:00,18,16.09,16.11,16.09,16.105,406
20170901|2017-07-18 04:30,18,16.1,16.115,16.095,16.1,514
20170901|2017-07-18 05:00,18,16.105,16.12,16.095,16.12,1614
20170901|2017-07-18 05:30,18,16.12,16.15,16.12,16.125,1846
20170901|2017-07-18 06:00,18,16.12,16.145,16.105,16.105,2235
20170901|2017-07-18 06:30,18,16.1,16.14,16.09,16.135,2121
20170901|2017-07-18 07:00,18,16.14,16.19,16.14,16.16,4643
20170901|2017-07-18 07:30,18,16.16,16.235,16.135,16.19,7892
20170901|2017-07-18 08:00,18,16.195,16.22,16.18,16.21,4227
20170901|2017-07-18 08:30,18,16.21,16.22,16.175,16.215,3025
20170901|2017-07-18 09:00,18,16.215,16.27,16.205,16.25,7556
20170901|2017-07-18 09:30,18,16.25,16.31,16.24,16.26,8690
20170901|2017-07-18 10:00,18,16.265,16.275,16.245,16.25,5658
20170901|2017-07-18 10:30,18,16.245,16.28,16.245,16.27,6337
20170901|2017-07-18 11:00,18,16.27,16.285,16.25,16.25,2437
20170901|2017-07-18 11:30,18,16.255,16.255,16.23,16.255,4987
20170901|2017-07-18 12:00,18,16.255,16.275,16.245,16.26,2039
20170901|2017-07-18 12:30,18,16.26,16.265,16.25,16.25,401
20170901|2017-07-18 13:00,18,16.25,16.275,16.25,16.275,361
20170901|2017-07-18 13:30,18,16.275,16.285,16.27,16.28,425
20170901|2017-07-18 14:00,18,16.275,16.275,16.26,16.26,361
20170901|2017-07-18 14:30,18,16.265,16.265,16.24,16.245,614
20170901|2017-07-18 15:00,18,16.245,16.25,16.23,16.24,334
20170901|2017-07-18 15:30,18,16.24,16.265,16.23,16.26,404
20170901|2017-07-18 17:00,19,16.265,16.28,16.255,16.255,155
20170901|2017-07-18 17:30,19,16.26,16.265,16.25,16.25,70
20170901|2017-07-18 18:00,19,16.25,16.26,16.245,16.255,76
20170901|2017-07-18 18:30,19,16.255,16.275,16.25,16.26,122
20170901|2017-07-18 19:00,19,16.26,16.28,16.26,16.28,229
20170901|2017-07-18 19:30,19,16.28,16.285,16.26,16.265,273
20170901|2017-07-18 20:00,19,16.26,16.26,16.22,16.25,879
20170901|2017-07-18 20:30,19,16.245,16.255,16.215,16.22,684
20170901|2017-07-18 21:00,19,16.22,16.245,16.22,16.245,267
20170901|2017-07-18 21:30,19,16.24,16.245,16.23,16.235,339
20170901|2017-07-18 22:00,19,16.23,16.235,16.22,16.225,235
20170901|2017-07-18 22:30,19,16.225,16.23,16.22,16.225,136
20170901|2017-07-18 23:00,19,16.225,16.235,16.22,16.225,173
20170901|2017-07-18 23:30,19,16.225,16.225,16.21,16.215,234
20170901|2017-07-19 00:00,19,16.21,16.215,16.205,16.21,206
20170901|2017-07-19 00:30,19,16.21,16.215,16.16,16.18,2653
20170901|2017-07-19 01:00,19,16.18,16.23,16.17,16.21,2074
20170901|2017-07-19 01:30,19,16.21,16.215,16.195,16.21,1547
20170901|2017-07-19 02:00,19,16.21,16.225,16.195,16.22,754
20170901|2017-07-19 02:30,19,16.22,16.22,16.125,16.155,1705
20170901|2017-07-19 03:00,19,16.155,16.165,16.14,16.16,1866
20170901|2017-07-19 03:30,19,16.16,16.18,16.16,16.17,1556
20170901|2017-07-19 04:00,19,16.17,16.185,16.165,16.175,554
20170901|2017-07-19 04:30,19,16.18,16.205,16.18,16.19,635
20170901|2017-07-19 05:00,19,16.19,16.205,16.18,16.195,1291
20170901|2017-07-19 05:30,19,16.2,16.2,16.175,16.2,2516
20170901|2017-07-19 06:00,19,16.2,16.205,16.17,16.195,1280
20170901|2017-07-19 06:30,19,16.195,16.265,16.195,16.25,1550
20170901|2017-07-19 07:00,19,16.255,16.29,16.245,16.27,3508
20170901|2017-07-19 07:30,19,16.265,16.33,16.25,16.31,5305
20170901|2017-07-19 08:00,19,16.31,16.32,16.265,16.29,4134
20170901|2017-07-19 08:30,19,16.29,16.345,16.29,16.305,5297
20170901|2017-07-19 09:00,19,16.3,16.315,16.19,16.215,6184
20170901|2017-07-19 09:30,19,16.215,16.27,16.21,16.27,2620
20170901|2017-07-19 10:00,19,16.265,16.31,16.255,16.275,6754
20170901|2017-07-19 10:30,19,16.275,16.285,16.26,16.28,5174
20170901|2017-07-19 11:00,19,16.28,16.29,16.27,16.275,3264
20170901|2017-07-19 11:30,19,16.28,16.3,16.275,16.3,3698
20170901|2017-07-19 12:00,19,16.295,16.31,16.285,16.295,2935
20170901|2017-07-19 12:30,19,16.3,16.305,16.29,16.29,1873
20170901|2017-07-19 13:00,19,16.29,16.29,16.275,16.28,1886
20170901|2017-07-19 13:30,19,16.285,16.285,16.275,16.275,163
20170901|2017-07-19 14:00,19,16.28,16.285,16.27,16.27,182
20170901|2017-07-19 14:30,19,16.275,16.275,16.265,16.275,224
20170901|2017-07-19 15:00,19,16.275,16.275,16.26,16.265,81
20170901|2017-07-19 15:30,19,16.265,16.265,16.255,16.255,233
20170901|2017-07-19 17:00,20,16.25,16.27,16.245,16.265,201
20170901|2017-07-19 17:30,20,16.26,16.28,16.26,16.27,77
20170901|2017-07-19 18:00,20,16.27,16.285,16.27,16.28,118
20170901|2017-07-19 18:30,20,16.28,16.295,16.27,16.275,258
20170901|2017-07-19 19:00,20,16.275,16.285,16.26,16.26,211
20170901|2017-07-19 19:30,20,16.26,16.27,16.245,16.265,291
20170901|2017-07-19 20:00,20,16.265,16.27,16.24,16.245,690
20170901|2017-07-19 20:30,20,16.245,16.25,16.205,16.215,980
20170901|2017-07-19 21:00,20,16.215,16.23,16.21,16.215,327
20170901|2017-07-19 21:30,20,16.215,16.225,16.205,16.22,327
20170901|2017-07-19 22:00,20,16.215,16.235,16.21,16.215,486
20170901|2017-07-19 22:30,20,16.22,16.22,16.2,16.205,255
20170901|2017-07-19 23:00,20,16.21,16.22,16.2,16.22,183
20170901|2017-07-19 23:30,20,16.215,16.22,16.215,16.22,107
20170901|2017-07-20 00:00,20,16.22,16.22,16.205,16.215,124
20170901|2017-07-20 00:30,20,16.215,16.215,16.185,16.195,448
20170901|2017-07-20 01:00,20,16.19,16.21,16.18,16.195,729
20170901|2017-07-20 01:30,20,16.19,16.21,16.185,16.2,1046
20170901|2017-07-20 02:00,20,16.195,16.2,16.175,16.18,687
20170901|2017-07-20 02:30,20,16.18,16.18,16.14,16.175,1995
20170901|2017-07-20 03:00,20,16.17,16.185,16.16,16.175,1271
20170901|2017-07-20 03:30,20,16.17,16.185,16.155,16.175,1064
20170901|2017-07-20 04:00,20,16.17,16.185,16.17,16.18,403
20170901|2017-07-20 04:30,20,16.18,16.18,16.165,16.17,329
20170901|2017-07-20 05:00,20,16.17,16.18,16.155,16.175,307
20170901|2017-07-20 05:30,20,16.175,16.18,16.165,16.165,311
20170901|2017-07-20 06:00,20,16.165,16.175,16.11,16.12,1337
20170901|2017-07-20 06:30,20,16.115,16.185,16.115,16.16,2270
20170901|2017-07-20 07:00,20,16.16,16.26,16.155,16.245,4374
20170901|2017-07-20 07:30,20,16.25,16.285,16.22,16.275,7114
20170901|2017-07-20 08:00,20,16.275,16.31,16.235,16.235,6588
20170901|2017-07-20 08:30,20,16.235,16.275,16.205,16.205,4767
20170901|2017-07-20 09:00,20,16.2,16.22,16.15,16.195,5130
20170901|2017-07-20 09:30,20,16.195,16.395,16.19,16.35,11010
20170901|2017-07-20 10:00,20,16.35,16.39,16.34,16.385,6611
20170901|2017-07-20 10:30,20,16.385,16.385,16.33,16.34,3277
20170901|2017-07-20 11:00,20,16.335,16.385,16.335,16.38,3184
20170901|2017-07-20 11:30,20,16.38,16.38,16.35,16.365,2044
20170901|2017-07-20 12:00,20,16.365,16.375,16.34,16.35,3158
20170901|2017-07-20 12:30,20,16.35,16.36,16.33,16.335,2566
20170901|2017-07-20 13:00,20,16.335,16.35,16.33,16.34,1135
20170901|2017-07-20 13:30,20,16.34,16.34,16.27,16.295,1433
20170901|2017-07-20 14:00,20,16.295,16.3,16.275,16.275,613
20170901|2017-07-20 14:30,20,16.275,16.29,16.27,16.28,422
20170901|2017-07-20 15:00,20,16.285,16.3,16.285,16.3,116
20170901|2017-07-20 15:30,20,16.295,16.315,16.29,16.305,199
20170901|2017-07-20 17:00,21,16.28,16.305,16.28,16.3,247
20170901|2017-07-20 17:30,21,16.295,16.295,16.28,16.29,126
20170901|2017-07-20 18:00,21,16.29,16.295,16.285,16.29,91
20170901|2017-07-20 18:30,21,16.29,16.3,16.285,16.29,112
20170901|2017-07-20 19:00,21,16.285,16.295,16.28,16.285,223
20170901|2017-07-20 19:30,21,16.285,16.3,16.28,16.29,288
20170901|2017-07-20 20:00,21,16.295,16.325,16.29,16.32,736
20170901|2017-07-20 20:30,21,16.32,16.325,16.295,16.305,287
20170901|2017-07-20 21:00,21,16.305,16.33,16.305,16.31,359
20170901|2017-07-20 21:30,21,16.31,16.32,16.3,16.305,562
20170901|2017-07-20 22:00,21,16.3,16.31,16.3,16.305,144
20170901|2017-07-20 22:30,21,16.305,16.315,16.305,16.315,163
20170901|2017-07-20 23:00,21,16.315,16.32,16.3,16.31,194
20170901|2017-07-20 23:30,21,16.305,16.32,16.305,16.32,154
20170901|2017-07-21 00:00,21,16.32,16.325,16.315,16.315,173
20170901|2017-07-21 00:30,21,16.32,16.345,16.32,16.34,488
20170901|2017-07-21 01:00,21,16.34,16.355,16.325,16.335,1089
20170901|2017-07-21 01:30,21,16.335,16.365,16.325,16.35,940
20170901|2017-07-21 02:00,21,16.35,16.38,16.35,16.36,867
20170901|2017-07-21 02:30,21,16.365,16.38,16.35,16.375,619
20170901|2017-07-21 03:00,21,16.38,16.39,16.36,16.38,656
20170901|2017-07-21 03:30,21,16.375,16.385,16.355,16.355,446
20170901|2017-07-21 04:00,21,16.355,16.375,16.355,16.365,545
20170901|2017-07-21 04:30,21,16.365,16.37,16.34,16.37,920
20170901|2017-07-21 05:00,21,16.375,16.395,16.36,16.385,577
20170901|2017-07-21 05:30,21,16.385,16.4,16.355,16.37,900
20170901|2017-07-21 06:00,21,16.365,16.4,16.365,16.375,1712
20170901|2017-07-21 06:30,21,16.375,16.445,16.37,16.43,2396
20170901|2017-07-21 07:00,21,16.435,16.475,16.42,16.46,3301
20170901|2017-07-21 07:30,21,16.46,16.49,16.455,16.485,4159
20170901|2017-07-21 08:00,21,16.485,16.485,16.43,16.45,4208
20170901|2017-07-21 08:30,21,16.45,16.455,16.4,16.41,4575
20170901|2017-07-21 09:00,21,16.415,16.435,16.395,16.425,4856
20170901|2017-07-21 09:30,21,16.425,16.47,16.42,16.44,2731
20170901|2017-07-21 10:00,21,16.445,16.455,16.425,16.435,2514
20170901|2017-07-21 10:30,21,16.43,16.455,16.415,16.44,1789
20170901|2017-07-21 11:00,21,16.44,16.445,16.425,16.44,1258
20170901|2017-07-21 11:30,21,16.44,16.46,16.435,16.455,1071
20170901|2017-07-21 12:00,21,16.455,16.47,16.45,16.47,1458
20170901|2017-07-21 12:30,21,16.465,16.465,16.445,16.46,1720
20170901|2017-07-21 13:00,21,16.46,16.48,16.455,16.475,2249
20170901|2017-07-21 13:30,21,16.47,16.485,16.47,16.48,606
20170901|2017-07-21 14:00,21,16.485,16.49,16.48,16.48,324
20170901|2017-07-21 14:30,21,16.48,16.51,16.47,16.47,997
20170901|2017-07-21 15:00,21,16.47,16.48,16.465,16.475,176
20170901|2017-07-21 15:30,21,16.475,16.51,16.465,16.5,522
20170901|2017-07-23 17:00,24,16.5,16.525,16.46,16.465,344
20170901|2017-07-23 17:30,24,16.47,16.47,16.455,16.465,116
20170901|2017-07-23 18:00,24,16.465,16.48,16.45,16.48,231
20170901|2017-07-23 18:30,24,16.48,16.51,16.475,16.505,310
20170901|2017-07-23 19:00,24,16.505,16.52,16.485,16.495,515
20170901|2017-07-23 19:30,24,16.495,16.5,16.485,16.49,237
20170901|2017-07-23 20:00,24,16.495,16.495,16.44,16.455,1138
20170901|2017-07-23 20:30,24,16.455,16.46,16.435,16.435,505
20170901|2017-07-23 21:00,24,16.44,16.45,16.435,16.445,378
20170901|2017-07-23 21:30,24,16.445,16.45,16.435,16.44,212
20170901|2017-07-23 22:00,24,16.44,16.455,16.435,16.455,302
20170901|2017-07-23 22:30,24,16.45,16.455,16.44,16.445,230
20170901|2017-07-23 23:00,24,16.45,16.455,16.445,16.455,826
20170901|2017-07-23 23:30,24,16.45,16.455,16.44,16.45,558
20170901|2017-07-24 00:00,24,16.45,16.45,16.44,16.44,130
20170901|2017-07-24 00:30,24,16.445,16.475,16.44,16.465,1087
20170901|2017-07-24 01:00,24,16.465,16.47,16.405,16.42,2860
20170901|2017-07-24 01:30,24,16.42,16.44,16.41,16.425,1803
20170901|2017-07-24 02:00,24,16.43,16.47,16.42,16.46,1299
20170901|2017-07-24 02:30,24,16.465,16.47,16.425,16.425,1395
20170901|2017-07-24 03:00,24,16.43,16.445,16.415,16.43,843
20170901|2017-07-24 03:30,24,16.43,16.475,16.43,16.46,803
20170901|2017-07-24 04:00,24,16.46,16.485,16.46,16.47,1343
20170901|2017-07-24 04:30,24,16.465,16.475,16.455,16.465,320
20170901|2017-07-24 05:00,24,16.465,16.525,16.465,16.505,1285
20170901|2017-07-24 05:30,24,16.505,16.535,16.505,16.53,1185
20170901|2017-07-24 06:00,24,16.535,16.535,16.49,16.49,1527
20170901|2017-07-24 06:30,24,16.49,16.53,16.49,16.505,674
20170901|2017-07-24 07:00,24,16.51,16.57,16.495,16.55,2744
20170901|2017-07-24 07:30,24,16.55,16.575,16.55,16.565,3161
20170901|2017-07-24 08:00,24,16.57,16.57,16.525,16.545,3699
20170901|2017-07-24 08:30,24,16.545,16.55,16.505,16.51,3412
20170901|2017-07-24 09:00,24,16.51,16.55,16.5,16.535,4126
20170901|2017-07-24 09:30,24,16.54,16.545,16.45,16.45,3015
20170901|2017-07-24 10:00,24,16.45,16.495,16.44,16.49,2935
20170901|2017-07-24 10:30,24,16.495,16.505,16.485,16.49,2305
20170901|2017-07-24 11:00,24,16.49,16.495,16.43,16.45,2075
20170901|2017-07-24 11:30,24,16.445,16.47,16.445,16.465,1906
20170901|2017-07-24 12:00,24,16.465,16.47,16.43,16.44,1950
20170901|2017-07-24 12:30,24,16.435,16.455,16.435,16.45,1298
20170901|2017-07-24 13:00,24,16.455,16.475,16.45,16.465,1354
20170901|2017-07-24 13:30,24,16.465,16.465,16.45,16.46,1609
20170901|2017-07-24 14:00,24,16.46,16.46,16.445,16.455,560
20170901|2017-07-24 14:30,24,16.455,16.47,16.45,16.47,389
20170901|2017-07-24 15:00,24,16.465,16.485,16.46,16.475,429
20170901|2017-07-24 15:30,24,16.475,16.48,16.46,16.465,168
20170901|2017-07-24 17:00,25,16.46,16.485,16.45,16.465,325
20170901|2017-07-24 17:30,25,16.465,16.47,16.45,16.465,103
20170901|2017-07-24 18:00,25,16.465,16.465,16.435,16.435,145
20170901|2017-07-24 18:30,25,16.44,16.455,16.44,16.445,135
20170901|2017-07-24 19:00,25,16.445,16.45,16.435,16.445,299
20170901|2017-07-24 19:30,25,16.445,16.455,16.445,16.45,182
20170901|2017-07-24 20:00,25,16.455,16.46,16.43,16.43,505
20170901|2017-07-24 20:30,25,16.43,16.435,16.425,16.435,664
20170901|2017-07-24 21:00,25,16.435,16.46,16.435,16.46,521
20170901|2017-07-24 21:30,25,16.46,16.475,16.45,16.46,631
20170901|2017-07-24 22:00,25,16.455,16.46,16.445,16.45,359
20170901|2017-07-24 22:30,25,16.45,16.455,16.445,16.455,125
20170901|2017-07-24 23:00,25,16.455,16.465,16.45,16.455,191
20170901|2017-07-24 23:30,25,16.455,16.465,16.455,16.465,141
20170901|2017-07-25 00:00,25,16.465,16.465,16.445,16.455,168
20170901|2017-07-25 00:30,25,16.46,16.485,16.455,16.48,347
20170901|2017-07-25 01:00,25,16.48,16.515,16.475,16.495,1000
20170901|2017-07-25 01:30,25,16.49,16.505,16.47,16.48,728
20170901|2017-07-25 02:00,25,16.48,16.51,16.46,16.465,1062
20170901|2017-07-25 02:30,25,16.46,16.48,16.43,16.445,1094
20170901|2017-07-25 03:00,25,16.45,16.46,16.345,16.375,2847
20170901|2017-07-25 03:30,25,16.37,16.39,16.35,16.39,1337
20170901|2017-07-25 04:00,25,16.385,16.39,16.36,16.38,871
20170901|2017-07-25 04:30,25,16.375,16.38,16.35,16.375,591
20170901|2017-07-25 05:00,25,16.38,16.38,16.225,16.29,4286
20170901|2017-07-25 05:30,25,16.29,16.33,16.28,16.32,1743
20170901|2017-07-25 06:00,25,16.32,16.32,16.29,16.31,1067
20170901|2017-07-25 06:30,25,16.305,16.305,16.275,16.28,915
20170901|2017-07-25 07:00,25,16.285,16.4,16.285,16.39,4629
20170901|2017-07-25 07:30,25,16.39,16.48,16.39,16.435,6411
20170901|2017-07-25 08:00,25,16.435,16.54,16.425,16.51,5698
20170901|2017-07-25 08:30,25,16.505,16.605,16.505,16.58,9221
20170901|2017-07-25 09:00,25,16.585,16.585,16.465,16.48,6015
20170901|2017-07-25 09:30,25,16.48,16.505,16.46,16.465,3405
20170901|2017-07-25 10:00,25,16.465,16.5,16.465,16.465,2508
20170901|2017-07-25 10:30,25,16.465,16.485,16.46,16.48,1312
20170901|2017-07-25 11:00,25,16.485,16.5,16.44,16.455,1867
20170901|2017-07-25 11:30,25,16.455,16.5,16.45,16.49,2140
20170901|2017-07-25 12:00,25,16.49,16.55,16.49,16.53,2746
20170901|2017-07-25 12:30,25,16.53,16.535,16.515,16.52,586
20170901|2017-07-25 13:00,25,16.52,16.52,16.47,16.475,735
20170901|2017-07-25 13:30,25,16.475,16.485,16.46,16.465,464
20170901|2017-07-25 14:00,25,16.46,16.475,16.45,16.455,408
20170901|2017-07-25 14:30,25,16.455,16.47,16.45,16.47,451
20170901|2017-07-25 15:00,25,16.47,16.485,16.46,16.48,261
20170901|2017-07-25 15:30,25,16.485,16.495,16.475,16.475,363
20170901|2017-07-25 17:00,26,16.465,16.48,16.455,16.465,244
20170901|2017-07-25 17:30,26,16.465,16.48,16.46,16.465,105
20170901|2017-07-25 18:00,26,16.465,16.47,16.425,16.435,410
20170901|2017-07-25 18:30,26,16.44,16.44,16.39,16.395,423
20170901|2017-07-25 19:00,26,16.4,16.41,16.39,16.41,409
20170901|2017-07-25 19:30,26,16.405,16.435,16.405,16.435,284
20170901|2017-07-25 20:00,26,16.435,16.445,16.385,16.41,1060
20170901|2017-07-25 20:30,26,16.405,16.415,16.39,16.405,368
20170901|2017-07-25 21:00,26,16.4,16.405,16.39,16.395,192
20170901|2017-07-25 21:30,26,16.395,16.41,16.39,16.39,405
20170901|2017-07-25 22:00,26,16.395,16.405,16.365,16.38,732
20170901|2017-07-25 22:30,26,16.38,16.395,16.36,16.39,326
20170901|2017-07-25 23:00,26,16.39,16.4,16.38,16.395,217
20170901|2017-07-25 23:30,26,16.4,16.415,16.385,16.385,401
20170901|2017-07-26 00:00,26,16.385,16.385,16.375,16.375,198
20170901|2017-07-26 00:30,26,16.38,16.38,16.325,16.35,1280
20170901|2017-07-26 01:00,26,16.355,16.385,16.335,16.35,1159
20170901|2017-07-26 01:30,26,16.345,16.355,16.325,16.35,907
20170901|2017-07-26 02:00,26,16.35,16.36,16.28,16.335,1873
20170901|2017-07-26 02:30,26,16.33,16.355,16.32,16.335,683
20170901|2017-07-26 03:00,26,16.33,16.355,16.33,16.345,560
20170901|2017-07-26 03:30,26,16.34,16.35,16.32,16.335,631
20170901|2017-07-26 04:00,26,16.335,16.355,16.33,16.35,714
20170901|2017-07-26 04:30,26,16.355,16.365,16.34,16.36,465
20170901|2017-07-26 05:00,26,16.36,16.41,16.355,16.405,1347
20170901|2017-07-26 05:30,26,16.405,16.425,16.39,16.42,1268
20170901|2017-07-26 06:00,26,16.425,16.425,16.36,16.42,2541
20170901|2017-07-26 06:30,26,16.42,16.45,16.41,16.415,1420
20170901|2017-07-26 07:00,26,16.42,16.43,16.365,16.41,2161
20170901|2017-07-26 07:30,26,16.41,16.43,16.38,16.38,1719
20170901|2017-07-26 08:00,26,16.38,16.45,16.38,16.44,3270
20170901|2017-07-26 08:30,26,16.44,16.47,16.425,16.44,5754
20170901|2017-07-26 09:00,26,16.44,16.47,16.43,16.435,4457
20170901|2017-07-26 09:30,26,16.43,16.46,16.405,16.405,1300
20170901|2017-07-26 10:00,26,16.41,16.435,16.405,16.415,2122
20170901|2017-07-26 10:30,26,16.415,16.435,16.415,16.425,734
20170901|2017-07-26 11:00,26,16.425,16.45,16.425,16.44,618
20170901|2017-07-26 11:30,26,16.44,16.445,16.43,16.44,855
20170901|2017-07-26 12:00,26,16.44,16.47,16.435,16.445,2182
20170901|2017-07-26 12:30,26,16.45,16.495,16.44,16.475,1532
20170901|2017-07-26 13:00,26,16.47,16.57,16.415,16.57,7167
20170901|2017-07-26 13:30,26,16.57,16.59,16.55,16.585,1998
20170901|2017-07-26 14:00,26,16.58,16.68,16.58,16.64,4509
20170901|2017-07-26 14:30,26,16.64,16.66,16.61,16.65,989
20170901|2017-07-26 15:00,26,16.655,16.655,16.6,16.6,432
20170901|2017-07-26 15:30,26,16.6,16.645,16.6,16.635,359
20170901|2017-07-26 17:00,27,16.64,16.645,16.6,16.62,355
20170901|2017-07-26 17:30,27,16.62,16.635,16.615,16.63,208
20170901|2017-07-26 18:00,27,16.63,16.635,16.61,16.635,238
20170901|2017-07-26 18:30,27,16.635,16.64,16.605,16.615,374
20170901|2017-07-26 19:00,27,16.615,16.645,16.605,16.62,580
20170901|2017-07-26 19:30,27,16.625,16.635,16.615,16.62,421
20170901|2017-07-26 20:00,27,16.615,16.665,16.615,16.655,1383
20170901|2017-07-26 20:30,27,16.66,16.715,16.655,16.7,1377
20170901|2017-07-26 21:00,27,16.7,16.71,16.68,16.69,622
20170901|2017-07-26 21:30,27,16.69,16.71,16.685,16.71,758
20170901|2017-07-26 22:00,27,16.71,16.71,16.69,16.695,398
20170901|2017-07-26 22:30,27,16.695,16.73,16.695,16.715,705
20170901|2017-07-26 23:00,27,16.715,16.735,16.705,16.73,363
20170901|2017-07-26 23:30,27,16.725,16.725,16.69,16.715,565
20170901|2017-07-27 00:00,27,16.71,16.725,16.7,16.725,460
20170901|2017-07-27 00:30,27,16.725,16.725,16.705,16.71,648
20170901|2017-07-27 01:00,27,16.715,16.73,16.695,16.725,1163
20170901|2017-07-27 01:30,27,16.72,16.72,16.68,16.695,1306
20170901|2017-07-27 02:00,27,16.695,16.75,16.69,16.705,1768
20170901|2017-07-27 02:30,27,16.71,16.725,16.685,16.695,829
20170901|2017-07-27 03:00,27,16.695,16.695,16.665,16.685,744
20170901|2017-07-27 03:30,27,16.69,16.705,16.685,16.69,509
20170901|2017-07-27 04:00,27,16.695,16.725,16.695,16.72,580
20170901|2017-07-27 04:30,27,16.72,16.74,16.71,16.72,1011
20170901|2017-07-27 05:00,27,16.72,16.755,16.71,16.755,1140
20170901|2017-07-27 05:30,27,16.75,16.765,16.725,16.735,656
20170901|2017-07-27 06:00,27,16.73,16.775,16.73,16.75,1256
20170901|2017-07-27 06:30,27,16.755,16.77,16.725,16.725,1306
20170901|2017-07-27 07:00,27,16.73,16.8,16.73,16.775,2917
20170901|2017-07-27 07:30,27,16.775,16.81,16.745,16.785,3334
20170901|2017-07-27 08:00,27,16.785,16.8,16.75,16.795,2686
20170901|2017-07-27 08:30,27,16.79,16.8,16.75,16.775,2498
20170901|2017-07-27 09:00,27,16.775,16.785,16.675,16.685,3853
20170901|2017-07-27 09:30,27,16.685,16.705,16.625,16.65,5172
20170901|2017-07-27 10:00,27,16.65,16.68,16.63,16.63,2359
20170901|2017-07-27 10:30,27,16.635,16.635,16.59,16.59,2623
20170901|2017-07-27 11:00,27,16.595,16.62,16.54,16.57,2775
20170901|2017-07-27 11:30,27,16.57,16.61,16.56,16.6,2389
20170901|2017-07-27 12:00,27,16.595,16.6,16.56,16.58,3594
20170901|2017-07-27 12:30,27,16.58,16.605,16.56,16.585,2258
20170901|2017-07-27 13:00,27,16.59,16.595,16.565,16.59,1269
20170901|2017-07-27 13:30,27,16.595,16.6,16.575,16.58,805
20170901|2017-07-27 14:00,27,16.585,16.585,16.56,16.565,594
20170901|2017-07-27 14:30,27,16.565,16.58,16.55,16.575,612
20170901|2017-07-27 15:00,27,16.575,16.575,16.555,16.565,267
20170901|2017-07-27 15:30,27,16.56,16.565,16.55,16.565,446
20170901|2017-07-27 17:00,28,16.575,16.575,16.555,16.575,198
20170901|2017-07-27 17:30,28,16.57,16.58,16.56,16.56,119
20170901|2017-07-27 18:00,28,16.565,16.575,16.555,16.56,161
20170901|2017-07-27 18:30,28,16.56,16.58,16.555,16.575,182
20170901|2017-07-27 19:00,28,16.575,16.59,16.57,16.585,262
20170901|2017-07-27 19:30,28,16.585,16.585,16.565,16.57,316
20170901|2017-07-27 20:00,28,16.565,16.58,16.54,16.55,929
20170901|2017-07-27 20:30,28,16.545,16.565,16.545,16.565,312
20170901|2017-07-27 21:00,28,16.56,16.565,16.55,16.555,301
20170901|2017-07-27 21:30,28,16.56,16.56,16.545,16.56,237
20170901|2017-07-27 22:00,28,16.555,16.56,16.51,16.515,848
20170901|2017-07-27 22:30,28,16.52,16.53,16.505,16.515,459
20170901|2017-07-27 23:00,28,16.51,16.52,16.505,16.52,180
20170901|2017-07-27 23:30,28,16.515,16.53,16.515,16.515,259
20170901|2017-07-28 00:00,28,16.52,16.545,16.52,16.535,471
20170901|2017-07-28 00:30,28,16.535,16.55,16.525,16.535,654
20170901|2017-07-28 01:00,28,16.535,16.555,16.53,16.545,624
20170901|2017-07-28 01:30,28,16.55,16.55,16.52,16.54,691
20170901|2017-07-28 02:00,28,16.54,16.58,16.54,16.565,1102
20170901|2017-07-28 02:30,28,16.565,16.575,16.56,16.57,401
20170901|2017-07-28 03:00,28,16.565,16.58,16.545,16.565,826
20170901|2017-07-28 03:30,28,16.565,16.575,16.555,16.555,523
20170901|2017-07-28 04:00,28,16.555,16.575,16.555,16.57,430
20170901|2017-07-28 04:30,28,16.57,16.57,16.545,16.55,408
20170901|2017-07-28 05:00,28,16.55,16.55,16.52,16.54,862
20170901|2017-07-28 05:30,28,16.54,16.545,16.525,16.54,353
20170901|2017-07-28 06:00,28,16.54,16.545,16.525,16.53,718
20170901|2017-07-28 06:30,28,16.53,16.575,16.525,16.57,852
20170901|2017-07-28 07:00,28,16.57,16.635,16.565,16.615,2512
20170901|2017-07-28 07:30,28,16.62,16.75,16.62,16.645,6193
20170901|2017-07-28 08:00,28,16.64,16.665,16.59,16.65,3638
20170901|2017-07-28 08:30,28,16.645,16.695,16.64,16.67,2688
20170901|2017-07-28 09:00,28,16.67,16.675,16.635,16.645,2333
20170901|2017-07-28 09:30,28,16.65,16.695,16.645,16.665,2259
20170901|2017-07-28 10:00,28,16.67,16.745,16.66,16.72,3812
20170901|2017-07-28 10:30,28,16.725,16.735,16.675,16.7,2075
20170901|2017-07-28 11:00,28,16.7,16.71,16.68,16.69,1171
20170901|2017-07-28 11:30,28,16.695,16.71,16.685,16.685,910
20170901|2017-07-28 12:00,28,16.69,16.72,16.68,16.685,1312
20170901|2017-07-28 12:30,28,16.685,16.7,16.68,16.685,497
20170901|2017-07-28 13:00,28,16.69,16.69,16.675,16.685,437
20170901|2017-07-28 13:30,28,16.69,16.725,16.685,16.725,674
20170901|2017-07-28 14:00,28,16.725,16.725,16.705,16.705,436
20170901|2017-07-28 14:30,28,16.71,16.72,16.7,16.715,573
20170901|2017-07-28 15:00,28,16.715,16.73,16.715,16.725,247
20170901|2017-07-28 15:30,28,16.725,16.75,16.705,16.745,453
20170901|2017-07-30 17:00,31,16.745,16.785,16.725,16.75,457
20170901|2017-07-30 17:30,31,16.755,16.78,16.75,16.78,191
20170901|2017-07-30 18:00,31,16.775,16.78,16.765,16.775,168
20170901|2017-07-30 18:30,31,16.77,16.77,16.76,16.77,165
20170901|2017-07-30 19:00,31,16.765,16.765,16.72,16.735,719
20170901|2017-07-30 19:30,31,16.735,16.75,16.71,16.715,771
20170901|2017-07-30 20:00,31,16.72,16.72,16.68,16.7,1214
20170901|2017-07-30 20:30,31,16.705,16.71,16.69,16.695,690
20170901|2017-07-30 21:00,31,16.7,16.73,16.695,16.72,615
20170901|2017-07-30 21:30,31,16.725,16.725,16.71,16.715,191
20170901|2017-07-30 22:00,31,16.71,16.715,16.69,16.7,412
20170901|2017-07-30 22:30,31,16.695,16.7,16.68,16.68,162
20170901|2017-07-30 23:00,31,16.68,16.695,16.68,16.69,273
20170901|2017-07-30 23:30,31,16.69,16.705,16.69,16.7,148
20170901|2017-07-31 00:00,31,16.7,16.705,16.695,16.695,174
20170901|2017-07-31 00:30,31,16.695,16.72,16.69,16.715,426
20170901|2017-07-31 01:00,31,16.715,16.72,16.68,16.7,986
20170901|2017-07-31 01:30,31,16.7,16.715,16.69,16.71,827
20170901|2017-07-31 02:00,31,16.71,16.715,16.665,16.69,1350
20170901|2017-07-31 02:30,31,16.685,16.705,16.68,16.68,495
20170901|2017-07-31 03:00,31,16.68,16.7,16.675,16.69,401
20170901|2017-07-31 03:30,31,16.69,16.71,16.685,16.71,425
20170901|2017-07-31 04:00,31,16.71,16.735,16.705,16.72,1145
20170901|2017-07-31 04:30,31,16.72,16.755,16.715,16.745,861
20170901|2017-07-31 05:00,31,16.745,16.755,16.73,16.75,490
20170901|2017-07-31 05:30,31,16.745,16.75,16.725,16.74,393
20170901|2017-07-31 06:00,31,16.735,16.775,16.735,16.76,1497
20170901|2017-07-31 06:30,31,16.76,16.86,16.76,16.815,3120
20170901|2017-07-31 07:00,31,16.815,16.845,16.795,16.825,2283
20170901|2017-07-31 07:30,31,16.83,16.865,16.815,16.835,3426
20170901|2017-07-31 08:00,31,16.835,16.835,16.78,16.795,3008
20170901|2017-07-31 08:30,31,16.795,16.83,16.79,16.825,2063
20170901|2017-07-31 09:00,31,16.825,16.87,16.805,16.855,3346
20170901|2017-07-31 09:30,31,16.855,16.86,16.805,16.845,2432
20170901|2017-07-31 10:00,31,16.85,16.865,16.83,16.84,1650
20170901|2017-07-31 10:30,31,16.845,16.845,16.805,16.82,1595
20170901|2017-07-31 11:00,31,16.82,16.845,16.82,16.84,1081
20170901|2017-07-31 11:30,31,16.835,16.84,16.79,16.8,1320
20170901|2017-07-31 12:00,31,16.805,16.805,16.77,16.78,3053
20170901|2017-07-31 12:30,31,16.775,16.785,16.77,16.785,563
20170901|2017-07-31 13:00,31,16.78,16.8,16.78,16.795,555
20170901|2017-07-31 13:30,31,16.8,16.835,16.8,16.83,980
20170901|2017-07-31 14:00,31,16.83,16.84,16.82,16.82,523
20170901|2017-07-31 14:30,31,16.82,16.835,16.82,16.82,415
20170901|2017-07-31 15:00,31,16.825,16.83,16.815,16.82,193
20170901|2017-07-31 15:30,31,16.815,16.825,16.81,16.815,187
20170901|2017-07-31 17:00,1,16.835,16.835,16.815,16.815,245
20170901|2017-07-31 17:30,1,16.815,16.825,16.81,16.815,83
20170901|2017-07-31 18:00,1,16.815,16.815,16.79,16.795,160
20170901|2017-07-31 18:30,1,16.795,16.805,16.785,16.785,140
20170901|2017-07-31 19:00,1,16.785,16.815,16.785,16.8,398
20170901|2017-07-31 19:30,1,16.795,16.81,16.79,16.81,269
20170901|2017-07-31 20:00,1,16.81,16.81,16.78,16.795,785
20170901|2017-07-31 20:30,1,16.8,16.82,16.79,16.815,831
20170901|2017-07-31 21:00,1,16.815,16.835,16.805,16.83,641
20170901|2017-07-31 21:30,1,16.83,16.845,16.825,16.83,442
20170901|2017-07-31 22:00,1,16.825,16.83,16.82,16.825,299
20170901|2017-07-31 22:30,1,16.82,16.825,16.82,16.82,70
20170901|2017-07-31 23:00,1,16.825,16.83,16.815,16.825,283
20170901|2017-07-31 23:30,1,16.83,16.84,16.815,16.83,376
20170901|2017-08-01 00:00,1,16.83,16.845,16.83,16.83,366
20170901|2017-08-01 00:30,1,16.83,16.835,16.81,16.81,579
20170901|2017-08-01 01:00,1,16.81,16.82,16.765,16.77,1447
20170901|2017-08-01 01:30,1,16.775,16.79,16.755,16.76,849
20170901|2017-08-01 02:00,1,16.755,16.79,16.755,16.775,766
20170901|2017-08-01 02:30,1,16.775,16.81,16.77,16.785,874
20170901|2017-08-01 03:00,1,16.79,16.825,16.79,16.81,604
20170901|2017-08-01 03:30,1,16.805,16.82,16.79,16.79,419
20170901|2017-08-01 04:00,1,16.795,16.8,16.76,16.79,1065
20170901|2017-08-01 04:30,1,16.795,16.795,16.77,16.78,531
20170901|2017-08-01 05:00,1,16.775,16.785,16.685,16.71,2133
20170901|2017-08-01 05:30,1,16.705,16.735,16.705,16.72,1002
20170901|2017-08-01 06:00,1,16.725,16.73,16.7,16.72,1126
20170901|2017-08-01 06:30,1,16.715,16.73,16.705,16.71,886
20170901|2017-08-01 07:00,1,16.71,16.72,16.59,16.685,5561
20170901|2017-08-01 07:30,1,16.68,16.705,16.645,16.69,3414
20170901|2017-08-01 08:00,1,16.685,16.73,16.685,16.73,2588
20170901|2017-08-01 08:30,1,16.73,16.805,16.725,16.78,3665
20170901|2017-08-01 09:00,1,16.785,16.835,16.76,16.8,5499
20170901|2017-08-01 09:30,1,16.8,16.815,16.76,16.795,3241
20170901|2017-08-01 10:00,1,16.795,16.815,16.755,16.76,2385
20170901|2017-08-01 10:30,1,16.755,16.755,16.7,16.735,2640
20170901|2017-08-01 11:00,1,16.735,16.76,16.73,16.755,1149
20170901|2017-08-01 11:30,1,16.755,16.77,16.755,16.755,894
20170901|2017-08-01 12:00,1,16.76,16.785,16.755,16.77,1721
20170901|2017-08-01 12:30,1,16.775,16.785,16.75,16.75,737
20170901|2017-08-01 13:00,1,16.745,16.76,16.735,16.74,597
20170901|2017-08-01 13:30,1,16.745,16.745,16.72,16.74,458
20170901|2017-08-01 14:00,1,16.735,16.74,16.71,16.71,373
20170901|2017-08-01 14:30,1,16.71,16.725,16.69,16.695,533
20170901|2017-08-01 15:00,1,16.7,16.715,16.7,16.71,171
20170901|2017-08-01 15:30,1,16.715,16.715,16.695,16.695,269
20170901|2017-08-01 17:00,2,16.695,16.72,16.69,16.705,222
20170901|2017-08-01 17:30,2,16.7,16.705,16.675,16.68,160
20170901|2017-08-01 18:00,2,16.68,16.96,16.555,16.63,10664
20170901|2017-08-01 18:30,2,16.63,16.67,16.615,16.645,926
20170901|2017-08-01 19:00,2,16.65,16.66,16.635,16.65,436
20170901|2017-08-01 19:30,2,16.65,16.685,16.645,16.665,548
20170901|2017-08-01 20:00,2,16.665,16.7,16.66,16.66,1077
20170901|2017-08-01 20:30,2,16.655,16.665,16.61,16.63,1003
20170901|2017-08-01 21:00,2,16.63,16.63,16.6,16.605,598
20170901|2017-08-01 21:30,2,16.605,16.645,16.605,16.645,625
20170901|2017-08-01 22:00,2,16.64,16.645,16.63,16.635,356
20170901|2017-08-01 22:30,2,16.63,16.63,16.615,16.625,249
20170901|2017-08-01 23:00,2,16.62,16.62,16.605,16.61,322
20170901|2017-08-01 23:30,2,16.615,16.625,16.6,16.625,651
20170901|2017-08-02 00:00,2,16.62,16.64,16.62,16.635,269
20170901|2017-08-02 00:30,2,16.64,16.65,16.625,16.63,494
20170901|2017-08-02 01:00,2,16.63,16.63,16.6,16.625,947
20170901|2017-08-02 01:30,2,16.625,16.66,16.62,16.655,823
20170901|2017-08-02 02:00,2,16.655,16.675,16.635,16.635,932
20170901|2017-08-02 02:30,2,16.635,16.65,16.62,16.65,744
20170901|2017-08-02 03:00,2,16.655,16.665,16.64,16.66,850
20170901|2017-08-02 03:30,2,16.655,16.665,16.65,16.655,669
20170901|2017-08-02 04:00,2,16.655,16.675,16.64,16.655,501
20170901|2017-08-02 04:30,2,16.65,16.66,16.625,16.625,480
20170901|2017-08-02 05:00,2,16.63,16.655,16.62,16.655,498
20170901|2017-08-02 05:30,2,16.655,16.675,16.65,16.655,607
20170901|2017-08-02 06:00,2,16.655,16.665,16.625,16.635,903
20170901|2017-08-02 06:30,2,16.635,16.65,16.63,16.645,340
20170901|2017-08-02 07:00,2,16.65,16.705,16.605,16.645,3019
20170901|2017-08-02 07:30,2,16.645,16.695,16.455,16.515,9463
20170901|2017-08-02 08:00,2,16.515,16.6,16.51,16.57,3999
20170901|2017-08-02 08:30,2,16.57,16.675,16.57,16.665,4527
20170901|2017-08-02 09:00,2,16.665,16.69,16.635,16.645,3825
20170901|2017-08-02 09:30,2,16.64,16.67,16.635,16.67,2277
20170901|2017-08-02 10:00,2,16.665,16.755,16.665,16.755,4906
20170901|2017-08-02 10:30,2,16.755,16.76,16.7,16.715,1793
20170901|2017-08-02 11:00,2,16.72,16.73,16.675,16.69,1711
20170901|2017-08-02 11:30,2,16.69,16.7,16.67,16.685,1151
20170901|2017-08-02 12:00,2,16.69,16.74,16.69,16.715,2742
20170901|2017-08-02 12:30,2,16.715,16.715,16.665,16.675,1325
20170901|2017-08-02 13:00,2,16.675,16.68,16.645,16.66,927
20170901|2017-08-02 13:30,2,16.66,16.665,16.635,16.64,816
20170901|2017-08-02 14:00,2,16.645,16.645,16.61,16.615,601
20170901|2017-08-02 14:30,2,16.61,16.61,16.55,16.56,1480
20170901|2017-08-02 15:00,2,16.56,16.58,16.56,16.575,213
20170901|2017-08-02 15:30,2,16.575,16.575,16.53,16.575,548
20170901|2017-08-02 17:00,3,16.57,16.58,16.56,16.575,303
20170901|2017-08-02 17:30,3,16.57,16.58,16.56,16.565,91
20170901|2017-08-02 18:00,3,16.56,16.56,16.46,16.525,1731
20170901|2017-08-02 18:30,3,16.53,16.535,16.515,16.525,249
20170901|2017-08-02 19:00,3,16.525,16.535,16.52,16.53,501
20170901|2017-08-02 19:30,3,16.525,16.54,16.525,16.53,461
20170901|2017-08-02 20:00,3,16.535,16.57,16.53,16.555,1216
20170901|2017-08-02 20:30,3,16.555,16.565,16.55,16.56,500
20170901|2017-08-02 21:00,3,16.56,16.56,16.54,16.55,454
20170901|2017-08-02 21:30,3,16.55,16.555,16.515,16.525,605
20170901|2017-08-02 22:00,3,16.525,16.535,16.51,16.52,434
20170901|2017-08-02 22:30,3,16.525,16.525,16.495,16.5,450
20170901|2017-08-02 23:00,3,16.505,16.515,16.495,16.515,250
20170901|2017-08-02 23:30,3,16.51,16.53,16.51,16.515,349
20170901|2017-08-03 00:00,3,16.515,16.515,16.5,16.515,214
20170901|2017-08-03 00:30,3,16.515,16.525,16.505,16.515,263
20170901|2017-08-03 01:00,3,16.51,16.515,16.495,16.505,593
20170901|2017-08-03 01:30,3,16.505,16.515,16.495,16.505,1017
20170901|2017-08-03 02:00,3,16.5,16.52,16.42,16.435,2749
20170901|2017-08-03 02:30,3,16.435,16.475,16.43,16.43,1318
20170901|2017-08-03 03:00,3,16.43,16.455,16.42,16.45,883
20170901|2017-08-03 03:30,3,16.45,16.495,16.435,16.485,1113
20170901|2017-08-03 04:00,3,16.485,16.495,16.475,16.475,563
20170901|2017-08-03 04:30,3,16.475,16.52,16.475,16.515,673
20170901|2017-08-03 05:00,3,16.51,16.51,16.485,16.485,360
20170901|2017-08-03 05:30,3,16.485,16.49,16.435,16.455,906
20170901|2017-08-03 06:00,3,16.455,16.515,16.45,16.5,1803
20170901|2017-08-03 06:30,3,16.495,16.555,16.495,16.545,2496
20170901|2017-08-03 07:00,3,16.55,16.635,16.53,16.63,3334
20170901|2017-08-03 07:30,3,16.635,16.635,16.59,16.605,2864
20170901|2017-08-03 08:00,3,16.605,16.635,16.585,16.6,2520
20170901|2017-08-03 08:30,3,16.6,16.66,16.6,16.62,2679
20170901|2017-08-03 09:00,3,16.625,16.675,16.615,16.65,4458
20170901|2017-08-03 09:30,3,16.645,16.67,16.62,16.665,2451
20170901|2017-08-03 10:00,3,16.665,16.68,16.64,16.65,1798
20170901|2017-08-03 10:30,3,16.645,16.655,16.61,16.615,1679
20170901|2017-08-03 11:00,3,16.615,16.63,16.59,16.605,1774
20170901|2017-08-03 11:30,3,16.61,16.635,16.605,16.61,1020
20170901|2017-08-03 12:00,3,16.61,16.64,16.595,16.615,1814
20170901|2017-08-03 12:30,3,16.615,16.635,16.605,16.63,689
20170901|2017-08-03 13:00,3,16.635,16.64,16.62,16.625,561
20170901|2017-08-03 13:30,3,16.62,16.625,16.61,16.625,408
20170901|2017-08-03 14:00,3,16.625,16.625,16.605,16.605,182
20170901|2017-08-03 14:30,3,16.61,16.66,16.605,16.625,1465
20170901|2017-08-03 15:00,3,16.63,16.63,16.62,16.625,232
20170901|2017-08-03 15:30,3,16.63,16.665,16.63,16.65,413
20170901|2017-08-03 17:00,4,16.7,16.7,16.635,16.655,527
20170901|2017-08-03 17:30,4,16.655,16.66,16.64,16.655,77
20170901|2017-08-03 18:00,4,16.65,16.675,16.64,16.67,296
20170901|2017-08-03 18:30,4,16.675,16.69,16.65,16.67,285
20170901|2017-08-03 19:00,4,16.67,16.685,16.665,16.675,382
20170901|2017-08-03 19:30,4,16.67,16.675,16.665,16.67,286
20170901|2017-08-03 20:00,4,16.67,16.675,16.65,16.655,454
20170901|2017-08-03 20:30,4,16.655,16.66,16.64,16.655,398
20170901|2017-08-03 21:00,4,16.655,16.665,16.65,16.655,280
20170901|2017-08-03 21:30,4,16.655,16.665,16.645,16.65,539
20170901|2017-08-03 22:00,4,16.65,16.655,16.64,16.655,438
20170901|2017-08-03 22:30,4,16.65,16.66,16.65,16.65,82
20170901|2017-08-03 23:00,4,16.655,16.665,16.655,16.66,104
20170901|2017-08-03 23:30,4,16.655,16.665,16.65,16.665,285
20170901|2017-08-04 00:00,4,16.665,16.68,16.66,16.68,329
20170901|2017-08-04 00:30,4,16.68,16.72,16.68,16.71,1200
20170901|2017-08-04 01:00,4,16.71,16.71,16.69,16.7,626
20170901|2017-08-04 01:30,4,16.7,16.715,16.69,16.715,613
20170901|2017-08-04 02:00,4,16.715,16.73,16.705,16.71,1206
20170901|2017-08-04 02:30,4,16.715,16.715,16.695,16.705,574
20170901|2017-08-04 03:00,4,16.705,16.71,16.69,16.705,537
20170901|2017-08-04 03:30,4,16.71,16.71,16.695,16.7,466
20170901|2017-08-04 04:00,4,16.7,16.72,16.7,16.705,420
20170901|2017-08-04 04:30,4,16.71,16.725,16.7,16.715,615
20170901|2017-08-04 05:00,4,16.72,16.725,16.705,16.71,255
20170901|2017-08-04 05:30,4,16.715,16.715,16.7,16.7,417
20170901|2017-08-04 06:00,4,16.7,16.7,16.685,16.695,753
20170901|2017-08-04 06:30,4,16.7,16.745,16.69,16.7,1331
20170901|2017-08-04 07:00,4,16.705,16.75,16.7,16.74,2300
20170901|2017-08-04 07:30,4,16.735,16.735,16.5,16.545,11885
20170901|2017-08-04 08:00,4,16.545,16.545,16.37,16.415,11471
20170901|2017-08-04 08:30,4,16.415,16.445,16.265,16.295,10540
20170901|2017-08-04 09:00,4,16.295,16.295,16.17,16.245,13197
20170901|2017-08-04 09:30,4,16.245,16.3,16.23,16.26,5245
20170901|2017-08-04 10:00,4,16.255,16.28,16.24,16.245,3218
20170901|2017-08-04 10:30,4,16.245,16.28,16.225,16.27,2402
20170901|2017-08-04 11:00,4,16.265,16.29,16.245,16.28,2516
20170901|2017-08-04 11:30,4,16.28,16.29,16.245,16.245,1639
20170901|2017-08-04 12:00,4,16.25,16.28,16.24,16.27,3556
20170901|2017-08-04 12:30,4,16.27,16.275,16.245,16.25,1079
20170901|2017-08-04 13:00,4,16.25,16.27,16.245,16.265,887
20170901|2017-08-04 13:30,4,16.265,16.275,16.245,16.255,881
20170901|2017-08-04 14:00,4,16.25,16.27,16.245,16.25,598
20170901|2017-08-04 14:30,4,16.255,16.255,16.23,16.245,630
20170901|2017-08-04 15:00,4,16.245,16.27,16.24,16.245,364
20170901|2017-08-04 15:30,4,16.245,16.255,16.225,16.235,474
20170901|2017-08-06 17:00,7,16.27,16.27,16.21,16.235,515
20170901|2017-08-06 17:30,7,16.23,16.24,16.22,16.225,148
20170901|2017-08-06 18:00,7,16.225,16.235,16.215,16.225,230
20170901|2017-08-06 18:30,7,16.225,16.23,16.21,16.215,203
20170901|2017-08-06 19:00,7,16.215,16.22,16.205,16.22,514
20170901|2017-08-06 19:30,7,16.215,16.25,16.215,16.235,410
20170901|2017-08-06 20:00,7,16.235,16.265,16.175,16.195,2169
20170901|2017-08-06 20:30,7,16.2,16.22,16.185,16.215,663
20170901|2017-08-06 21:00,7,16.215,16.255,16.215,16.24,871
20170901|2017-08-06 21:30,7,16.24,16.245,16.22,16.225,322
20170901|2017-08-06 22:00,7,16.22,16.23,16.215,16.225,258
20170901|2017-08-06 22:30,7,16.225,16.245,16.225,16.24,179
20170901|2017-08-06 23:00,7,16.235,16.235,16.225,16.235,117
20170901|2017-08-06 23:30,7,16.235,16.235,16.21,16.22,272
20170901|2017-08-07 00:00,7,16.22,16.225,16.215,16.22,325
20170901|2017-08-07 00:30,7,16.215,16.24,16.21,16.22,571
20170901|2017-08-07 01:00,7,16.225,16.245,16.215,16.235,525
20170901|2017-08-07 01:30,7,16.235,16.24,16.205,16.215,567
20170901|2017-08-07 02:00,7,16.215,16.23,16.205,16.215,720
20170901|2017-08-07 02:30,7,16.215,16.23,16.205,16.21,563
20170901|2017-08-07 03:00,7,16.21,16.22,16.2,16.21,471
20170901|2017-08-07 03:30,7,16.205,16.215,16.195,16.205,690
20170901|2017-08-07 04:00,7,16.205,16.205,16.18,16.19,733
20170901|2017-08-07 04:30,7,16.19,16.19,16.105,16.16,2352
20170901|2017-08-07 05:00,7,16.155,16.16,16.105,16.12,956
20170901|2017-08-07 05:30,7,16.12,16.13,16.095,16.12,1172
20170901|2017-08-07 06:00,7,16.115,16.195,16.105,16.16,1784
20170901|2017-08-07 06:30,7,16.155,16.165,16.1,16.1,1182
20170901|2017-08-07 07:00,7,16.1,16.155,16.095,16.135,2456
20170901|2017-08-07 07:30,7,16.135,16.16,16.13,16.135,2119
20170901|2017-08-07 08:00,7,16.13,16.165,16.12,16.13,2632
20170901|2017-08-07 08:30,7,16.125,16.185,16.125,16.16,2808
20170901|2017-08-07 09:00,7,16.165,16.195,16.14,16.19,2163
20170901|2017-08-07 09:30,7,16.19,16.22,16.175,16.2,2531
20170901|2017-08-07 10:00,7,16.2,16.24,16.195,16.225,1753
20170901|2017-08-07 10:30,7,16.225,16.28,16.22,16.24,2022
20170901|2017-08-07 11:00,7,16.24,16.25,16.21,16.235,1317
20170901|2017-08-07 11:30,7,16.235,16.27,16.23,16.265,981
20170901|2017-08-07 12:00,7,16.265,16.28,16.245,16.245,2024
20170901|2017-08-07 12:30,7,16.245,16.255,16.23,16.24,508
20170901|2017-08-07 13:00,7,16.24,16.245,16.22,16.235,413
20170901|2017-08-07 13:30,7,16.235,16.24,16.225,16.24,322
20170901|2017-08-07 14:00,7,16.24,16.245,16.225,16.24,203
20170901|2017-08-07 14:30,7,16.24,16.24,16.21,16.21,483
20170901|2017-08-07 15:00,7,16.21,16.23,16.21,16.225,221
20170901|2017-08-07 15:30,7,16.23,16.26,16.225,16.255,341
20170901|2017-08-07 17:00,8,16.24,16.25,16.235,16.24,113
20170901|2017-08-07 17:30,8,16.24,16.245,16.23,16.23,114
20170901|2017-08-07 18:00,8,16.23,16.255,16.23,16.245,142
20170901|2017-08-07 18:30,8,16.245,16.26,16.24,16.24,248
20170901|2017-08-07 19:00,8,16.245,16.255,16.24,16.245,219
20170901|2017-08-07 19:30,8,16.245,16.255,16.24,16.24,176
20170901|2017-08-07 20:00,8,16.245,16.255,16.24,16.25,411
20170901|2017-08-07 20:30,8,16.25,16.285,16.25,16.275,828
20170901|2017-08-07 21:00,8,16.275,16.28,16.26,16.265,406
20170901|2017-08-07 21:30,8,16.265,16.27,16.245,16.265,335
20170901|2017-08-07 22:00,8,16.265,16.27,16.255,16.26,271
20170901|2017-08-07 22:30,8,16.26,16.265,16.255,16.255,119
20170901|2017-08-07 23:00,8,16.25,16.265,16.25,16.26,141
20170901|2017-08-07 23:30,8,16.265,16.27,16.26,16.265,98
20170901|2017-08-08 00:00,8,16.265,16.265,16.255,16.255,166
20170901|2017-08-08 00:30,8,16.26,16.27,16.23,16.245,1011
20170901|2017-08-08 01:00,8,16.24,16.265,16.23,16.25,1113
20170901|2017-08-08 01:30,8,16.255,16.255,16.23,16.24,474
20170901|2017-08-08 02:00,8,16.235,16.245,16.225,16.23,748
20170901|2017-08-08 02:30,8,16.23,16.24,16.205,16.22,883
20170901|2017-08-08 03:00,8,16.225,16.265,16.225,16.235,835
20170901|2017-08-08 03:30,8,16.235,16.245,16.23,16.24,292
20170901|2017-08-08 04:00,8,16.24,16.255,16.235,16.25,214
20170901|2017-08-08 04:30,8,16.25,16.26,16.25,16.25,368
20170901|2017-08-08 05:00,8,16.255,16.285,16.25,16.28,979
20170901|2017-08-08 05:30,8,16.28,16.41,16.28,16.36,3490
20170901|2017-08-08 06:00,8,16.36,16.385,16.35,16.365,1374
20170901|2017-08-08 06:30,8,16.365,16.38,16.35,16.365,1071
20170901|2017-08-08 07:00,8,16.37,16.4,16.335,16.4,2514
20170901|2017-08-08 07:30,8,16.395,16.405,16.36,16.38,3026
20170901|2017-08-08 08:00,8,16.375,16.395,16.36,16.38,2072
20170901|2017-08-08 08:30,8,16.385,16.46,16.38,16.43,4797
20170901|2017-08-08 09:00,8,16.425,16.43,16.31,16.335,6545
20170901|2017-08-08 09:30,8,16.33,16.335,16.23,16.25,7685
20170901|2017-08-08 10:00,8,16.25,16.345,16.235,16.335,5614
20170901|2017-08-08 10:30,8,16.335,16.375,16.32,16.35,3350
20170901|2017-08-08 11:00,8,16.35,16.41,16.345,16.395,3497
20170901|2017-08-08 11:30,8,16.395,16.4,16.37,16.39,1824
20170901|2017-08-08 12:00,8,16.39,16.43,16.38,16.385,3318
20170901|2017-08-08 12:30,8,16.385,16.4,16.375,16.385,866
20170901|2017-08-08 13:00,8,16.385,16.39,16.36,16.37,1012
20170901|2017-08-08 13:30,8,16.37,16.38,16.355,16.38,598
20170901|2017-08-08 14:00,8,16.375,16.375,16.33,16.345,787
20170901|2017-08-08 14:30,8,16.35,16.46,16.35,16.44,2935
20170901|2017-08-08 15:00,8,16.44,16.45,16.43,16.45,432
20170901|2017-08-08 15:30,8,16.445,16.46,16.42,16.435,492
20170901|2017-08-08 17:00,9,16.44,16.455,16.43,16.45,296
20170901|2017-08-08 17:30,9,16.445,16.465,16.445,16.455,182
20170901|2017-08-08 18:00,9,16.455,16.475,16.45,16.465,277
20170901|2017-08-08 18:30,9,16.47,16.48,16.46,16.465,325
20170901|2017-08-08 19:00,9,16.46,16.48,16.45,16.48,564
20170901|2017-08-08 19:30,9,16.475,16.55,16.475,16.54,2587
20170901|2017-08-08 20:00,9,16.54,16.56,16.51,16.535,2791
20170901|2017-08-08 20:30,9,16.535,16.535,16.495,16.515,1654
20170901|2017-08-08 21:00,9,16.52,16.53,16.51,16.515,927
20170901|2017-08-08 21:30,9,16.51,16.525,16.505,16.51,540
20170901|2017-08-08 22:00,9,16.51,16.52,16.505,16.52,342
20170901|2017-08-08 22:30,9,16.515,16.535,16.515,16.53,537
20170901|2017-08-08 23:00,9,16.53,16.535,16.525,16.53,135
20170901|2017-08-08 23:30,9,16.53,16.53,16.5,16.53,1044
20170901|2017-08-09 00:00,9,16.525,16.525,16.51,16.52,344
20170901|2017-08-09 00:30,9,16.525,16.535,16.505,16.515,680
20170901|2017-08-09 01:00,9,16.515,16.535,16.505,16.52,838
20170901|2017-08-09 01:30,9,16.515,16.545,16.51,16.545,862
20170901|2017-08-09 02:00,9,16.545,16.645,16.545,16.605,3975
20170901|2017-08-09 02:30,9,16.605,16.615,16.58,16.61,1179
20170901|2017-08-09 03:00,9,16.61,16.635,16.6,16.62,1361
20170901|2017-08-09 03:30,9,16.62,16.635,16.61,16.62,986
20170901|2017-08-09 04:00,9,16.625,16.63,16.61,16.61,1087
20170901|2017-08-09 04:30,9,16.615,16.62,16.58,16.6,1331
20170901|2017-08-09 05:00,9,16.6,16.61,16.58,16.61,944
20170901|2017-08-09 05:30,9,16.61,16.625,16.595,16.6,1013
20170901|2017-08-09 06:00,9,16.6,16.635,16.59,16.63,1203
20170901|2017-08-09 06:30,9,16.63,16.695,16.62,16.655,2149
20170901|2017-08-09 07:00,9,16.66,16.83,16.66,16.795,9149
20170901|2017-08-09 07:30,9,16.795,16.815,16.745,16.805,5570
20170901|2017-08-09 08:00,9,16.805,16.825,16.72,16.765,6411
20170901|2017-08-09 08:30,9,16.77,16.8,16.735,16.785,5342
20170901|2017-08-09 09:00,9,16.79,16.84,16.775,16.8,6299
20170901|2017-08-09 09:30,9,16.8,16.84,16.77,16.825,5201
20170901|2017-08-09 10:00,9,16.82,16.895,16.805,16.885,4699
20170901|2017-08-09 10:30,9,16.885,16.905,16.84,16.85,4757
20170901|2017-08-09 11:00,9,16.845,16.87,16.825,16.84,2252
20170901|2017-08-09 11:30,9,16.845,16.86,16.835,16.85,1847
20170901|2017-08-09 12:00,9,16.85,16.87,16.815,16.855,3917
20170901|2017-08-09 12:30,9,16.85,16.865,16.835,16.85,1328
20170901|2017-08-09 13:00,9,16.85,16.87,16.845,16.87,1129
20170901|2017-08-09 13:30,9,16.87,16.92,16.865,16.875,2241
20170901|2017-08-09 14:00,9,16.875,16.9,16.865,16.87,1166
20170901|2017-08-09 14:30,9,16.87,16.89,16.87,16.89,1078
20170901|2017-08-09 15:00,9,16.89,16.905,16.88,16.905,405
20170901|2017-08-09 15:30,9,16.905,16.945,16.9,16.93,1067
20170901|2017-08-09 17:00,10,16.94,16.95,16.905,16.94,1579
20170901|2017-08-09 17:30,10,16.945,16.945,16.9,16.91,741
20170901|2017-08-09 18:00,10,16.91,16.925,16.885,16.89,1362
20170901|2017-08-09 18:30,10,16.89,16.92,16.88,16.9,1132
20170901|2017-08-09 19:00,10,16.895,16.9,16.875,16.885,546
20170901|2017-08-09 19:30,10,16.89,16.89,16.87,16.875,414
20170901|2017-08-09 20:00,10,16.875,16.885,16.85,16.865,1246
20170901|2017-08-09 20:30,10,16.865,16.895,16.86,16.89,868
20170901|2017-08-09 21:00,10,16.89,16.895,16.865,16.885,737
20170901|2017-08-09 21:30,10,16.885,16.905,16.885,16.905,317
20170901|2017-08-09 22:00,10,16.9,16.905,16.88,16.885,464
20170901|2017-08-09 22:30,10,16.885,16.89,16.87,16.88,376
20170901|2017-08-09 23:00,10,16.875,16.9,16.875,16.895,325
20170901|2017-08-09 23:30,10,16.895,16.895,16.88,16.89,334
20170901|2017-08-10 00:00,10,16.885,16.905,16.88,16.885,299
20170901|2017-08-10 00:30,10,16.885,16.995,16.88,16.98,3432
20170901|2017-08-10 01:00,10,16.98,17.07,16.97,17.035,4314
20170901|2017-08-10 01:30,10,17.035,17.045,16.995,17.025,2408
20170901|2017-08-10 02:00,10,17.025,17.055,17,17.01,2178
20170901|2017-08-10 02:30,10,17.005,17.03,17,17.02,1012
20170901|2017-08-10 03:00,10,17.02,17.05,17.01,17.045,1024
20170901|2017-08-10 03:30,10,17.045,17.055,17.025,17.04,1140
20170901|2017-08-10 04:00,10,17.035,17.07,17.025,17.05,1256
20170901|2017-08-10 04:30,10,17.05,17.085,17.05,17.06,1184
20170901|2017-08-10 05:00,10,17.065,17.075,17.06,17.07,442
20170901|2017-08-10 05:30,10,17.07,17.1,17.07,17.08,1480
20170901|2017-08-10 06:00,10,17.085,17.095,17.07,17.085,1332
20170901|2017-08-10 06:30,10,17.085,17.11,17.075,17.11,1342
20170901|2017-08-10 07:00,10,17.11,17.17,17.11,17.145,4550
20170901|2017-08-10 07:30,10,17.145,17.23,17.14,17.2,7143
20170901|2017-08-10 08:00,10,17.205,17.24,17.165,17.2,5799
20170901|2017-08-10 08:30,10,17.2,17.215,17.15,17.19,5138
20170901|2017-08-10 09:00,10,17.185,17.21,17.17,17.185,4223
20170901|2017-08-10 09:30,10,17.18,17.19,17.135,17.15,3994
20170901|2017-08-10 10:00,10,17.145,17.15,17.055,17.145,5681
20170901|2017-08-10 10:30,10,17.14,17.14,17.035,17.085,3375
20170901|2017-08-10 11:00,10,17.08,17.095,17.02,17.08,2966
20170901|2017-08-10 11:30,10,17.08,17.09,17.055,17.075,1791
20170901|2017-08-10 12:00,10,17.075,17.095,17.055,17.06,2605
20170901|2017-08-10 12:30,10,17.055,17.085,17.055,17.07,944
20170901|2017-08-10 13:00,10,17.065,17.08,17.045,17.045,806
20170901|2017-08-10 13:30,10,17.045,17.095,17.045,17.09,857
20170901|2017-08-10 14:00,10,17.09,17.095,17.065,17.07,637
20170901|2017-08-10 14:30,10,17.07,17.105,17.06,17.105,709
20170901|2017-08-10 15:00,10,17.105,17.11,17.09,17.11,308
20170901|2017-08-10 15:30,10,17.115,17.13,17.095,17.11,503
20170901|2017-08-10 17:00,11,17.125,17.135,17.1,17.13,477
20170901|2017-08-10 17:30,11,17.135,17.135,17.105,17.11,323
20170901|2017-08-10 18:00,11,17.11,17.125,17.105,17.12,284
20170901|2017-08-10 18:30,11,17.12,17.12,17.105,17.11,244
20170901|2017-08-10 19:00,11,17.11,17.165,17.105,17.16,880
20170901|2017-08-10 19:30,11,17.16,17.17,17.145,17.145,572
20170901|2017-08-10 20:00,11,17.145,17.195,17.065,17.09,3179
20170901|2017-08-10 20:30,11,17.09,17.105,17.055,17.1,1347
20170901|2017-08-10 21:00,11,17.095,17.11,17.065,17.08,1004
20170901|2017-08-10 21:30,11,17.08,17.105,17.075,17.08,821
20170901|2017-08-10 22:00,11,17.08,17.09,17.065,17.07,708
20170901|2017-08-10 22:30,11,17.07,17.08,17.06,17.075,349
20170901|2017-08-10 23:00,11,17.08,17.085,17.065,17.07,312
20170901|2017-08-10 23:30,11,17.065,17.085,17.065,17.085,246
20170901|2017-08-11 00:00,11,17.085,17.095,17.08,17.095,260
20170901|2017-08-11 00:30,11,17.09,17.095,17.03,17.05,1667
20170901|2017-08-11 01:00,11,17.05,17.05,17.015,17.025,2164
20170901|2017-08-11 01:30,11,17.03,17.045,17.005,17.04,1775
20170901|2017-08-11 02:00,11,17.045,17.1,17.04,17.085,2320
20170901|2017-08-11 02:30,11,17.08,17.13,17.08,17.115,1346
20170901|2017-08-11 03:00,11,17.11,17.145,17.105,17.13,1854
20170901|2017-08-11 03:30,11,17.13,17.16,17.11,17.13,1776
20170901|2017-08-11 04:00,11,17.125,17.15,17.12,17.14,1553
20170901|2017-08-11 04:30,11,17.135,17.135,17.115,17.125,438
20170901|2017-08-11 05:00,11,17.12,17.135,17.105,17.13,610
20170901|2017-08-11 05:30,11,17.13,17.15,17.12,17.145,711
20170901|2017-08-11 06:00,11,17.145,17.145,17.08,17.1,1601
20170901|2017-08-11 06:30,11,17.1,17.125,17.085,17.11,824
20170901|2017-08-11 07:00,11,17.11,17.125,17.04,17.07,2831
20170901|2017-08-11 07:30,11,17.07,17.165,16.895,16.965,16045
20170901|2017-08-11 08:00,11,16.97,17.015,16.88,17.005,8095
20170901|2017-08-11 08:30,11,17.005,17.065,16.94,17.035,6112
20170901|2017-08-11 09:00,11,17.035,17.07,17.005,17.065,3755
20170901|2017-08-11 09:30,11,17.06,17.065,17.015,17.025,3058
20170901|2017-08-11 10:00,11,17.03,17.08,17.025,17.05,2454
20170901|2017-08-11 10:30,11,17.045,17.065,17.035,17.055,1351
20170901|2017-08-11 11:00,11,17.055,17.085,17.05,17.065,1490
20170901|2017-08-11 11:30,11,17.065,17.08,17.05,17.065,1085
20170901|2017-08-11 12:00,11,17.065,17.095,17.055,17.07,2112
20170901|2017-08-11 12:30,11,17.075,17.095,17.065,17.095,920
20170901|2017-08-11 13:00,11,17.09,17.1,17.08,17.08,525
20170901|2017-08-11 13:30,11,17.08,17.105,17.075,17.095,1169
20170901|2017-08-11 14:00,11,17.09,17.105,17.08,17.1,725
20170901|2017-08-11 14:30,11,17.1,17.11,17.085,17.1,550
20170901|2017-08-11 15:00,11,17.1,17.11,17.095,17.095,251
20170901|2017-08-11 15:30,11,17.095,17.115,17.07,17.11,570
20170901|2017-08-13 17:00,14,17.13,17.13,17.06,17.075,476
20170901|2017-08-13 17:30,14,17.075,17.105,17.07,17.1,208
20170901|2017-08-13 18:00,14,17.1,17.105,17.075,17.08,217
20170901|2017-08-13 18:30,14,17.08,17.085,17.07,17.075,176
20170901|2017-08-13 19:00,14,17.08,17.09,17.04,17.06,832
20170901|2017-08-13 19:30,14,17.065,17.07,17.04,17.04,499
20170901|2017-08-13 20:00,14,17.045,17.055,17.01,17.05,1167
20170901|2017-08-13 20:30,14,17.05,17.075,17.045,17.075,566
20170901|2017-08-13 21:00,14,17.07,17.08,17.065,17.07,216
20170901|2017-08-13 21:30,14,17.07,17.115,17.07,17.105,556
20170901|2017-08-13 22:00,14,17.105,17.215,17.105,17.165,4503
20170901|2017-08-13 22:30,14,17.165,17.17,17.155,17.155,342
20170901|2017-08-13 23:00,14,17.155,17.16,17.115,17.135,612
20170901|2017-08-13 23:30,14,17.13,17.14,17.125,17.13,513
20170901|2017-08-14 00:00,14,17.125,17.155,17.125,17.145,500
20170901|2017-08-14 00:30,14,17.145,17.15,17.105,17.125,1011
20170901|2017-08-14 01:00,14,17.12,17.155,17.105,17.145,1279
20170901|2017-08-14 01:30,14,17.145,17.18,17.13,17.17,1664
20170901|2017-08-14 02:00,14,17.175,17.18,17.11,17.115,1566
20170901|2017-08-14 02:30,14,17.11,17.11,17.04,17.07,2376
20170901|2017-08-14 03:00,14,17.07,17.075,17.045,17.05,1130
20170901|2017-08-14 03:30,14,17.055,17.065,17.015,17.05,1583
20170901|2017-08-14 04:00,14,17.05,17.065,17.025,17.05,977
20170901|2017-08-14 04:30,14,17.055,17.06,17,17.005,1657
20170901|2017-08-14 05:00,14,17.005,17.025,17,17.005,1487
20170901|2017-08-14 05:30,14,17.01,17.015,16.975,16.99,1343
20170901|2017-08-14 06:00,14,16.995,17,16.925,16.94,2438
20170901|2017-08-14 06:30,14,16.94,16.97,16.94,16.97,957
20170901|2017-08-14 07:00,14,16.965,17.04,16.96,17.005,3623
20170901|2017-08-14 07:30,14,17.005,17.025,16.98,16.99,2677
20170901|2017-08-14 08:00,14,16.985,17.08,16.985,17.07,4203
20170901|2017-08-14 08:30,14,17.065,17.075,17.005,17.055,4236
20170901|2017-08-14 09:00,14,17.05,17.095,17.04,17.08,3778
20170901|2017-08-14 09:30,14,17.08,17.12,17.06,17.1,3051
20170901|2017-08-14 10:00,14,17.1,17.12,17.07,17.085,2425
20170901|2017-08-14 10:30,14,17.085,17.115,17.085,17.1,1654
20170901|2017-08-14 11:00,14,17.105,17.115,17.085,17.11,1182
20170901|2017-08-14 11:30,14,17.11,17.155,17.105,17.135,3257
20170901|2017-08-14 12:00,14,17.13,17.135,17.11,17.125,1974
20170901|2017-08-14 12:30,14,17.12,17.13,17.045,17.06,2723
20170901|2017-08-14 13:00,14,17.055,17.08,17.045,17.05,1235
20170901|2017-08-14 13:30,14,17.05,17.08,17.05,17.075,851
20170901|2017-08-14 14:00,14,17.07,17.08,17.05,17.055,888
20170901|2017-08-14 14:30,14,17.05,17.07,17.045,17.07,462
20170901|2017-08-14 15:00,14,17.065,17.075,17.06,17.07,251
20170901|2017-08-14 15:30,14,17.07,17.07,17.06,17.07,271
20170901|2017-08-14 17:00,15,17.06,17.065,17.03,17.04,322
20170901|2017-08-14 17:30,15,17.035,17.045,17.03,17.03,142
20170901|2017-08-14 18:00,15,17.035,17.04,17.025,17.035,131
20170901|2017-08-14 18:30,15,17.03,17.03,16.965,16.975,890
20170901|2017-08-14 19:00,15,16.98,16.995,16.96,16.96,1043
20170901|2017-08-14 19:30,15,16.96,17,16.955,16.99,1351
20170901|2017-08-14 20:00,15,16.99,16.99,16.785,16.935,4633
20170901|2017-08-14 20:30,15,16.935,16.935,16.905,16.92,546
20170901|2017-08-14 21:00,15,16.915,16.92,16.875,16.875,1368
20170901|2017-08-14 21:30,15,16.875,16.9,16.84,16.885,1778
20170901|2017-08-14 22:00,15,16.89,16.905,16.885,16.9,298
20170901|2017-08-14 22:30,15,16.9,16.915,16.88,16.885,379
20170901|2017-08-14 23:00,15,16.88,16.905,16.875,16.875,1196
20170901|2017-08-14 23:30,15,16.875,16.905,16.86,16.87,1472
20170901|2017-08-15 00:00,15,16.865,16.89,16.865,16.88,844
20170901|2017-08-15 00:30,15,16.88,16.88,16.815,16.84,1754
20170901|2017-08-15 01:00,15,16.84,16.865,16.84,16.855,1284
20170901|2017-08-15 01:30,15,16.86,16.9,16.855,16.88,1577
20170901|2017-08-15 02:00,15,16.875,16.89,16.84,16.865,1597
20170901|2017-08-15 02:30,15,16.865,16.885,16.86,16.88,823
20170901|2017-08-15 03:00,15,16.875,16.91,16.875,16.875,1035
20170901|2017-08-15 03:30,15,16.875,16.9,16.87,16.89,637
20170901|2017-08-15 04:00,15,16.89,16.9,16.86,16.865,816
20170901|2017-08-15 04:30,15,16.865,16.865,16.85,16.86,411
20170901|2017-08-15 05:00,15,16.86,16.86,16.835,16.86,602
20170901|2017-08-15 05:30,15,16.855,16.88,16.855,16.875,592
20170901|2017-08-15 06:00,15,16.87,16.875,16.835,16.835,731
20170901|2017-08-15 06:30,15,16.835,16.865,16.785,16.8,1665
20170901|2017-08-15 07:00,15,16.8,16.835,16.72,16.825,5380
20170901|2017-08-15 07:30,15,16.825,16.825,16.65,16.675,11228
20170901|2017-08-15 08:00,15,16.675,16.68,16.56,16.595,8950
20170901|2017-08-15 08:30,15,16.595,16.65,16.58,16.63,5365
20170901|2017-08-15 09:00,15,16.625,16.645,16.6,16.61,4340
20170901|2017-08-15 09:30,15,16.61,16.645,16.59,16.635,3530
20170901|2017-08-15 10:00,15,16.64,16.64,16.595,16.61,2961
20170901|2017-08-15 10:30,15,16.615,16.68,16.615,16.66,3080
20170901|2017-08-15 11:00,15,16.66,16.675,16.645,16.65,1567
20170901|2017-08-15 11:30,15,16.65,16.68,16.65,16.68,1786
20170901|2017-08-15 12:00,15,16.675,16.74,16.675,16.685,5725
20170901|2017-08-15 12:30,15,16.685,16.69,16.665,16.67,1048
20170901|2017-08-15 13:00,15,16.67,16.67,16.65,16.66,1257
20170901|2017-08-15 13:30,15,16.66,16.675,16.635,16.64,1117
20170901|2017-08-15 14:00,15,16.64,16.665,16.635,16.66,903
20170901|2017-08-15 14:30,15,16.66,16.665,16.635,16.635,779
20170901|2017-08-15 15:00,15,16.635,16.65,16.63,16.63,294
20170901|2017-08-15 15:30,15,16.63,16.635,16.61,16.625,321
20170901|2017-08-15 17:00,16,16.64,16.645,16.615,16.63,383
20170901|2017-08-15 17:30,16,16.625,16.63,16.61,16.625,143
20170901|2017-08-15 18:00,16,16.625,16.645,16.62,16.64,285
20170901|2017-08-15 18:30,16,16.64,16.655,16.64,16.65,223
20170901|2017-08-15 19:00,16,16.65,16.66,16.62,16.625,792
20170901|2017-08-15 19:30,16,16.63,16.66,16.625,16.625,663
20170901|2017-08-15 20:00,16,16.63,16.655,16.625,16.655,1119
20170901|2017-08-15 20:30,16,16.65,16.69,16.645,16.68,832
20170901|2017-08-15 21:00,16,16.675,16.685,16.665,16.675,568
20170901|2017-08-15 21:30,16,16.675,16.68,16.645,16.645,533
20170901|2017-08-15 22:00,16,16.645,16.69,16.645,16.675,1446
20170901|2017-08-15 22:30,16,16.675,16.68,16.665,16.665,271
20170901|2017-08-15 23:00,16,16.67,16.675,16.665,16.675,125
20170901|2017-08-15 23:30,16,16.68,16.695,16.675,16.685,666
20170901|2017-08-16 00:00,16,16.685,16.685,16.67,16.685,420
20170901|2017-08-16 00:30,16,16.68,16.68,16.665,16.675,449
20170901|2017-08-16 01:00,16,16.68,16.685,16.63,16.63,1194
20170901|2017-08-16 01:30,16,16.63,16.655,16.625,16.625,1092
20170901|2017-08-16 02:00,16,16.625,16.65,16.615,16.645,1822
20170901|2017-08-16 02:30,16,16.645,16.66,16.635,16.65,899
20170901|2017-08-16 03:00,16,16.655,16.68,16.645,16.675,1010
20170901|2017-08-16 03:30,16,16.675,16.685,16.66,16.67,1151
20170901|2017-08-16 04:00,16,16.67,16.68,16.65,16.655,597
20170901|2017-08-16 04:30,16,16.655,16.66,16.64,16.65,943
20170901|2017-08-16 05:00,16,16.65,16.675,16.635,16.66,1369
20170901|2017-08-16 05:30,16,16.66,16.68,16.655,16.66,644
20170901|2017-08-16 06:00,16,16.66,16.675,16.65,16.66,747
20170901|2017-08-16 06:30,16,16.66,16.68,16.645,16.68,1740
20170901|2017-08-16 07:00,16,16.675,16.69,16.66,16.67,2364
20170901|2017-08-16 07:30,16,16.675,16.735,16.66,16.66,5137
20170901|2017-08-16 08:00,16,16.66,16.705,16.635,16.68,4531
20170901|2017-08-16 08:30,16,16.675,16.845,16.675,16.835,7620
20170901|2017-08-16 09:00,16,16.835,16.885,16.81,16.845,5791
20170901|2017-08-16 09:30,16,16.845,16.905,16.835,16.865,4770
20170901|2017-08-16 10:00,16,16.865,16.895,16.84,16.865,3454
20170901|2017-08-16 10:30,16,16.865,16.975,16.86,16.96,4490
20170901|2017-08-16 11:00,16,16.96,16.965,16.895,16.905,2915
20170901|2017-08-16 11:30,16,16.905,16.92,16.875,16.92,3189
20170901|2017-08-16 12:00,16,16.925,16.955,16.91,16.935,5762
20170901|2017-08-16 12:30,16,16.935,16.95,16.91,16.92,2325
20170901|2017-08-16 13:00,16,16.915,17.095,16.905,17.08,10498
20170901|2017-08-16 13:30,16,17.085,17.115,17.04,17.09,3448
20170901|2017-08-16 14:00,16,17.09,17.095,17.065,17.085,1170
20170901|2017-08-16 14:30,16,17.085,17.105,17.07,17.085,1133
20170901|2017-08-16 15:00,16,17.085,17.105,17.08,17.105,451
20170901|2017-08-16 15:30,16,17.11,17.13,17.1,17.11,554
20170901|2017-08-16 17:00,17,17.12,17.14,17.11,17.125,504
20170901|2017-08-16 17:30,17,17.125,17.13,17.11,17.115,325
20170901|2017-08-16 18:00,17,17.115,17.12,17.085,17.095,447
20170901|2017-08-16 18:30,17,17.09,17.1,17.075,17.085,405
20170901|2017-08-16 19:00,17,17.085,17.11,17.085,17.095,557
20170901|2017-08-16 19:30,17,17.095,17.12,17.085,17.1,732
20170901|2017-08-16 20:00,17,17.1,17.175,17.1,17.15,2776
20170901|2017-08-16 20:30,17,17.155,17.16,17.115,17.16,1876
20170901|2017-08-16 21:00,17,17.16,17.165,17.115,17.115,1135
20170901|2017-08-16 21:30,17,17.115,17.12,17.1,17.11,442
20170901|2017-08-16 22:00,17,17.115,17.14,17.115,17.12,751
20170901|2017-08-16 22:30,17,17.125,17.13,17.115,17.125,384
20170901|2017-08-16 23:00,17,17.12,17.135,17.12,17.13,398
20170901|2017-08-16 23:30,17,17.125,17.14,17.125,17.135,263
20170901|2017-08-17 00:00,17,17.13,17.155,17.125,17.125,528
20170901|2017-08-17 00:30,17,17.12,17.145,17.11,17.13,1948
20170901|2017-08-17 01:00,17,17.13,17.15,17.11,17.15,1453
20170901|2017-08-17 01:30,17,17.15,17.16,17.115,17.13,2218
20170901|2017-08-17 02:00,17,17.125,17.155,17.08,17.125,3458
20170901|2017-08-17 02:30,17,17.12,17.165,17.115,17.14,1567
20170901|2017-08-17 03:00,17,17.145,17.15,17.055,17.07,2368
20170901|2017-08-17 03:30,17,17.07,17.09,17.065,17.065,1530
20170901|2017-08-17 04:00,17,17.07,17.08,17.05,17.07,1580
20170901|2017-08-17 04:30,17,17.065,17.075,17.025,17.035,1724
20170901|2017-08-17 05:00,17,17.035,17.04,16.98,17,1762
20170901|2017-08-17 05:30,17,16.995,17.04,16.99,17.035,1235
20170901|2017-08-17 06:00,17,17.03,17.065,17.02,17.055,1601
20170901|2017-08-17 06:30,17,17.055,17.095,17.005,17.07,2548
20170901|2017-08-17 07:00,17,17.07,17.095,17.035,17.065,3075
20170901|2017-08-17 07:30,17,17.06,17.08,17.015,17.065,6804
20170901|2017-08-17 08:00,17,17.065,17.135,17.06,17.11,4116
20170901|2017-08-17 08:30,17,17.115,17.13,17.07,17.125,4240
20170901|2017-08-17 09:00,17,17.125,17.16,17.11,17.12,6640
20170901|2017-08-17 09:30,17,17.125,17.125,16.985,17.015,8237
20170901|2017-08-17 10:00,17,17.01,17.07,16.965,17.055,4763
20170901|2017-08-17 10:30,17,17.055,17.06,17.04,17.04,1945
20170901|2017-08-17 11:00,17,17.045,17.055,17.025,17.035,2108
20170901|2017-08-17 11:30,17,17.035,17.055,17.02,17.045,2532
20170901|2017-08-17 12:00,17,17.045,17.06,17.03,17.05,3085
20170901|2017-08-17 12:30,17,17.045,17.05,17.01,17.015,1313
20170901|2017-08-17 13:00,17,17.02,17.03,17.01,17.01,1097
20170901|2017-08-17 13:30,17,17.015,17.03,17.005,17.025,879
20170901|2017-08-17 14:00,17,17.025,17.05,17.025,17.035,1191
20170901|2017-08-17 14:30,17,17.03,17.045,17.015,17.04,1280
20170901|2017-08-17 15:00,17,17.045,17.045,17.015,17.02,445
20170901|2017-08-17 15:30,17,17.025,17.03,17.015,17.02,315
20170901|2017-08-17 17:00,18,17.035,17.055,17.03,17.05,215
20170901|2017-08-17 17:30,18,17.05,17.07,17.045,17.045,217
20170901|2017-08-17 18:00,18,17.04,17.065,17.015,17.015,351
20170901|2017-08-17 18:30,18,17.015,17.04,17.01,17.035,391
20170901|2017-08-17 19:00,18,17.035,17.035,16.99,16.995,871
20170901|2017-08-17 19:30,18,16.995,17.015,16.995,17.005,269
20170901|2017-08-17 20:00,18,17.005,17.005,16.85,16.955,2676
20170901|2017-08-17 20:30,18,16.955,17,16.945,16.985,790
20170901|2017-08-17 21:00,18,16.985,17,16.975,16.98,578
20170901|2017-08-17 21:30,18,16.975,16.995,16.95,16.97,421
20170901|2017-08-17 22:00,18,16.97,16.98,16.95,16.95,485
20170901|2017-08-17 22:30,18,16.95,16.96,16.945,16.955,158
20170901|2017-08-17 23:00,18,16.955,16.975,16.955,16.97,217
20170901|2017-08-17 23:30,18,16.97,16.985,16.96,16.98,359
20170901|2017-08-18 00:00,18,16.98,16.985,16.965,16.97,218
20170901|2017-08-18 00:30,18,16.975,16.985,16.96,16.985,311
20170901|2017-08-18 01:00,18,16.98,17.005,16.965,17,962
20170901|2017-08-18 01:30,18,17.005,17.04,16.995,17.035,1279
20170901|2017-08-18 02:00,18,17.035,17.16,17.035,17.12,5957
20170901|2017-08-18 02:30,18,17.12,17.14,17.105,17.105,1316
20170901|2017-08-18 03:00,18,17.11,17.13,17.105,17.115,1159
20170901|2017-08-18 03:30,18,17.11,17.12,17.08,17.115,2047
20170901|2017-08-18 04:00,18,17.11,17.28,17.105,17.2,5629
20170901|2017-08-18 04:30,18,17.2,17.2,17.17,17.185,1038
20170901|2017-08-18 05:00,18,17.18,17.195,17.165,17.18,948
20170901|2017-08-18 05:30,18,17.18,17.205,17.155,17.175,1178
20170901|2017-08-18 06:00,18,17.175,17.19,17.155,17.175,1141
20170901|2017-08-18 06:30,18,17.18,17.225,17.17,17.225,1528
20170901|2017-08-18 07:00,18,17.225,17.24,17.18,17.21,3426
20170901|2017-08-18 07:30,18,17.21,17.23,17.175,17.225,4195
20170901|2017-08-18 08:00,18,17.225,17.32,17.135,17.15,10467
20170901|2017-08-18 08:30,18,17.15,17.18,16.97,17.125,12377
20170901|2017-08-18 09:00,18,17.12,17.125,17.045,17.095,7424
20170901|2017-08-18 09:30,18,17.095,17.115,17.04,17.085,3888
20170901|2017-08-18 10:00,18,17.085,17.14,17,17.02,6087
20170901|2017-08-18 10:30,18,17.02,17.085,17.01,17.04,4472
20170901|2017-08-18 11:00,18,17.04,17.075,16.99,17.02,3090
20170901|2017-08-18 11:30,18,17.025,17.03,16.97,17.01,5014
20170901|2017-08-18 12:00,18,17.02,17.035,16.97,17.005,2903
20170901|2017-08-18 12:30,18,17.005,17.06,17,17.05,1989
20170901|2017-08-18 13:00,18,17.05,17.055,17,17.01,1491
20170901|2017-08-18 13:30,18,17.01,17.04,17.01,17.03,820
20170901|2017-08-18 14:00,18,17.035,17.045,17.02,17.03,685
20170901|2017-08-18 14:30,18,17.03,17.03,17.015,17.02,463
20170901|2017-08-18 15:00,18,17.02,17.04,17,17.01,405
20170901|2017-08-18 15:30,18,17.005,17.015,16.945,16.95,598
20170901|2017-08-20 17:00,21,16.935,16.97,16.885,16.93,1059
20170901|2017-08-20 17:30,21,16.925,16.93,16.875,16.895,503
20170901|2017-08-20 18:00,21,16.89,16.895,16.83,16.875,822
20170901|2017-08-20 18:30,21,16.875,16.9,16.87,16.895,324
20170901|2017-08-20 19:00,21,16.895,16.96,16.895,16.945,1531
20170901|2017-08-20 19:30,21,16.945,16.95,16.92,16.94,903
20170901|2017-08-20 20:00,21,16.94,16.965,16.895,16.915,2480
20170901|2017-08-20 20:30,21,16.915,16.955,16.915,16.955,846
20170901|2017-08-20 21:00,21,16.955,16.98,16.95,16.96,631
20170901|2017-08-20 21:30,21,16.96,16.97,16.955,16.965,302
20170901|2017-08-20 22:00,21,16.96,16.965,16.935,16.945,487
20170901|2017-08-20 22:30,21,16.95,16.95,16.935,16.945,298
20170901|2017-08-20 23:00,21,16.94,16.945,16.925,16.93,309
20170901|2017-08-20 23:30,21,16.93,16.93,16.91,16.92,322
20170901|2017-08-21 00:00,21,16.92,16.93,16.91,16.925,193
20170901|2017-08-21 00:30,21,16.93,16.95,16.91,16.925,641
20170901|2017-08-21 01:00,21,16.925,16.985,16.92,16.955,1497
20170901|2017-08-21 01:30,21,16.95,16.97,16.93,16.96,1374
20170901|2017-08-21 02:00,21,16.96,16.995,16.96,16.995,1685
20170901|2017-08-21 02:30,21,16.99,17.025,16.99,17.015,2300
20170901|2017-08-21 03:00,21,17.01,17.045,17.01,17.03,1630
20170901|2017-08-21 03:30,21,17.025,17.03,17,17,2130
20170901|2017-08-21 04:00,21,17,17.015,16.99,17.01,1429
20170901|2017-08-21 04:30,21,17.01,17.03,17,17.02,1458
20170901|2017-08-21 05:00,21,17.025,17.025,16.98,16.995,886
20170901|2017-08-21 05:30,21,17,17.02,16.99,16.995,776
20170901|2017-08-21 06:00,21,17,17.035,16.995,17.03,974
20170901|2017-08-21 06:30,21,17.03,17.075,17.03,17.045,2376
20170901|2017-08-21 07:00,21,17.05,17.085,17.04,17.04,3565
20170901|2017-08-21 07:30,21,17.045,17.055,17.005,17.035,4657
20170901|2017-08-21 08:00,21,17.04,17.095,17.03,17.05,4102
20170901|2017-08-21 08:30,21,17.05,17.12,17.045,17.09,6169
20170901|2017-08-21 09:00,21,17.085,17.11,17.05,17.06,3964
20170901|2017-08-21 09:30,21,17.06,17.095,17.035,17.075,2651
20170901|2017-08-21 10:00,21,17.07,17.095,17.015,17.03,3473
20170901|2017-08-21 10:30,21,17.025,17.035,17,17,2206
20170901|2017-08-21 11:00,21,17.005,17.025,16.99,17,2039
20170901|2017-08-21 11:30,21,17.005,17.035,17,17.035,1574
20170901|2017-08-21 12:00,21,17.035,17.045,17,17.005,2704
20170901|2017-08-21 12:30,21,17,17.03,17,17.03,675
20170901|2017-08-21 13:00,21,17.03,17.03,17.015,17.02,745
20170901|2017-08-21 13:30,21,17.02,17.025,17.005,17.01,538
20170901|2017-08-21 14:00,21,17.01,17.015,16.975,16.975,702
20170901|2017-08-21 14:30,21,16.98,17,16.975,16.995,596
20170901|2017-08-21 15:00,21,16.99,17,16.985,16.99,188
20170901|2017-08-21 15:30,21,16.995,17.005,16.99,17.005,265
20170901|2017-08-21 17:00,22,17.005,17.01,16.99,16.995,117
20170901|2017-08-21 17:30,22,16.99,16.995,16.985,16.985,125
20170901|2017-08-21 18:00,22,16.985,17,16.985,16.99,193
20170901|2017-08-21 18:30,22,16.99,17.035,16.98,17.015,666
20170901|2017-08-21 19:00,22,17.015,17.02,16.985,17.02,780
20170901|2017-08-21 19:30,22,17.015,17.03,17,17.01,377
20170901|2017-08-21 20:00,22,17.01,17.02,16.955,16.965,1805
20170901|2017-08-21 20:30,22,16.96,16.995,16.96,16.99,843
20170901|2017-08-21 21:00,22,16.99,16.995,16.98,16.985,348
20170901|2017-08-21 21:30,22,16.99,16.99,16.965,16.97,384
20170901|2017-08-21 22:00,22,16.97,16.99,16.965,16.98,433
20170901|2017-08-21 22:30,22,16.98,16.99,16.975,16.985,201
20170901|2017-08-21 23:00,22,16.99,16.99,16.98,16.985,130
20170901|2017-08-21 23:30,22,16.985,16.995,16.975,16.98,268
20170901|2017-08-22 00:00,22,16.98,16.98,16.97,16.975,184
20170901|2017-08-22 00:30,22,16.975,16.99,16.975,16.985,588
20170901|2017-08-22 01:00,22,16.985,17,16.97,16.985,1390
20170901|2017-08-22 01:30,22,16.985,16.985,16.93,16.94,2318
20170901|2017-08-22 02:00,22,16.94,16.945,16.9,16.94,2662
20170901|2017-08-22 02:30,22,16.94,16.96,16.93,16.945,1412
20170901|2017-08-22 03:00,22,16.94,16.94,16.905,16.93,1698
20170901|2017-08-22 03:30,22,16.935,16.955,16.93,16.935,641
20170901|2017-08-22 04:00,22,16.935,16.95,16.92,16.935,937
20170901|2017-08-22 04:30,22,16.93,16.935,16.91,16.925,1168
20170901|2017-08-22 05:00,22,16.925,16.955,16.915,16.955,1479
20170901|2017-08-22 05:30,22,16.95,17.01,16.95,16.99,1969
20170901|2017-08-22 06:00,22,16.995,16.995,16.935,16.97,2164
20170901|2017-08-22 06:30,22,16.965,17.015,16.965,17.01,1673
20170901|2017-08-22 07:00,22,17.01,17.05,16.99,17.015,2853
20170901|2017-08-22 07:30,22,17.02,17.075,16.99,17.07,4918
20170901|2017-08-22 08:00,22,17.07,17.115,17.035,17.075,5946
20170901|2017-08-22 08:30,22,17.07,17.085,16.945,16.95,5916
20170901|2017-08-22 09:00,22,16.95,16.96,16.87,16.945,8834
20170901|2017-08-22 09:30,22,16.94,16.995,16.94,16.965,4538
20170901|2017-08-22 10:00,22,16.97,17.04,16.97,17.02,3763
20170901|2017-08-22 10:30,22,17.02,17.04,16.995,17,2214
20170901|2017-08-22 11:00,22,17,17.03,17,17.025,1505
20170901|2017-08-22 11:30,22,17.025,17.03,16.99,17.01,1636
20170901|2017-08-22 12:00,22,17.005,17.03,16.97,16.985,2806
20170901|2017-08-22 12:30,22,16.98,16.99,16.955,16.97,1123
20170901|2017-08-22 13:00,22,16.97,16.985,16.965,16.97,551
20170901|2017-08-22 13:30,22,16.965,16.99,16.96,16.98,461
20170901|2017-08-22 14:00,22,16.975,17,16.975,16.99,379
20170901|2017-08-22 14:30,22,16.995,17.005,16.99,16.995,668
20170901|2017-08-22 15:00,22,16.995,17,16.98,16.985,224
20170901|2017-08-22 15:30,22,16.99,16.99,16.975,16.985,171
20170901|2017-08-22 17:00,23,16.98,16.99,16.96,16.97,207
20170901|2017-08-22 17:30,23,16.97,16.975,16.945,16.95,196
20170901|2017-08-22 18:00,23,16.95,16.97,16.945,16.965,114
20170901|2017-08-22 18:30,23,16.965,16.97,16.95,16.955,147
20170901|2017-08-22 19:00,23,16.95,16.98,16.94,16.965,575
20170901|2017-08-22 19:30,23,16.965,16.975,16.95,16.955,239
20170901|2017-08-22 20:00,23,16.955,16.955,16.91,16.93,1133
20170901|2017-08-22 20:30,23,16.93,16.955,16.925,16.945,849
20170901|2017-08-22 21:00,23,16.94,16.955,16.93,16.955,322
20170901|2017-08-22 21:30,23,16.95,16.975,16.94,16.975,579
20170901|2017-08-22 22:00,23,16.975,16.995,16.955,16.98,977
20170901|2017-08-22 22:30,23,16.98,16.995,16.98,16.99,247
20170901|2017-08-22 23:00,23,16.99,16.995,16.98,16.985,202
20170901|2017-08-22 23:30,23,16.985,16.99,16.965,16.975,695
20170901|2017-08-23 00:00,23,16.98,16.995,16.975,16.99,419
20170901|2017-08-23 00:30,23,16.995,16.995,16.97,16.975,770
20170901|2017-08-23 01:00,23,16.97,17.03,16.97,17.015,1364
20170901|2017-08-23 01:30,23,17.02,17.02,17,17.005,1523
20170901|2017-08-23 02:00,23,17.01,17.045,16.975,16.985,2648
20170901|2017-08-23 02:30,23,16.985,17.005,16.975,16.99,1611
20170901|2017-08-23 03:00,23,16.995,17.025,16.995,17.015,1524
20170901|2017-08-23 03:30,23,17.01,17.025,16.98,16.99,1395
20170901|2017-08-23 04:00,23,16.99,17.005,16.985,16.995,1716
20170901|2017-08-23 04:30,23,17,17.015,16.99,17.015,381
20170901|2017-08-23 05:00,23,17.02,17.025,17,17.005,1717
20170901|2017-08-23 05:30,23,17.005,17.07,17.005,17.06,1511
20170901|2017-08-23 06:00,23,17.06,17.07,17.035,17.045,2377
20170901|2017-08-23 06:30,23,17.045,17.075,17.045,17.045,1919
20170901|2017-08-23 07:00,23,17.05,17.075,17.035,17.06,2627
20170901|2017-08-23 07:30,23,17.065,17.09,17.015,17.025,4003
20170901|2017-08-23 08:00,23,17.025,17.065,17.015,17.06,3307
20170901|2017-08-23 08:30,23,17.06,17.07,16.965,16.985,4726
20170901|2017-08-23 09:00,23,16.985,17.045,16.985,17.025,3809
20170901|2017-08-23 09:30,23,17.02,17.035,16.985,17.01,3028
20170901|2017-08-23 10:00,23,17.01,17.03,16.98,16.995,2300
20170901|2017-08-23 10:30,23,16.995,17.015,16.97,17,2017
20170901|2017-08-23 11:00,23,17,17.005,16.99,17,867
20170901|2017-08-23 11:30,23,17,17.015,16.995,17.01,990
20170901|2017-08-23 12:00,23,17.015,17.065,17.01,17.06,2741
20170901|2017-08-23 12:30,23,17.055,17.065,17.035,17.05,869
20170901|2017-08-23 13:00,23,17.05,17.06,17.035,17.055,791
20170901|2017-08-23 13:30,23,17.055,17.085,17.055,17.07,887
20170901|2017-08-23 14:00,23,17.075,17.09,17.065,17.065,584
20170901|2017-08-23 14:30,23,17.065,17.08,17.06,17.075,437
20170901|2017-08-23 15:00,23,17.075,17.105,17.07,17.09,398
20170901|2017-08-23 15:30,23,17.085,17.1,17.08,17.085,320
20170901|2017-08-23 17:00,24,17.085,17.1,17.075,17.085,384
20170901|2017-08-23 17:30,24,17.08,17.085,17.07,17.08,83
20170901|2017-08-23 18:00,24,17.075,17.09,17.07,17.075,147
20170901|2017-08-23 18:30,24,17.075,17.075,17.065,17.07,175
20170901|2017-08-23 19:00,24,17.075,17.08,17.065,17.065,560
20170901|2017-08-23 19:30,24,17.065,17.065,17.05,17.05,303
20170901|2017-08-23 20:00,24,17.05,17.07,17.03,17.06,1110
20170901|2017-08-23 20:30,24,17.065,17.08,17.06,17.065,294
20170901|2017-08-23 21:00,24,17.065,17.065,17.035,17.05,653
20170901|2017-08-23 21:30,24,17.05,17.055,17.04,17.055,687
20170901|2017-08-23 22:00,24,17.055,17.055,17.035,17.035,213
20170901|2017-08-23 22:30,24,17.04,17.05,17.035,17.05,277
20170901|2017-08-23 23:00,24,17.045,17.055,17.04,17.05,129
20170901|2017-08-23 23:30,24,17.055,17.06,17.05,17.055,248
20170901|2017-08-24 00:00,24,17.05,17.065,17.04,17.065,189
20170901|2017-08-24 00:30,24,17.06,17.1,17.055,17.09,867
20170901|2017-08-24 01:00,24,17.095,17.1,17.035,17.04,2406
20170901|2017-08-24 01:30,24,17.04,17.04,16.985,17,2602
20170901|2017-08-24 02:00,24,17,17,16.96,16.985,2080
20170901|2017-08-24 02:30,24,16.985,17,16.975,16.99,1088
20170901|2017-08-24 03:00,24,16.99,17,16.96,16.965,1104
20170901|2017-08-24 03:30,24,16.965,16.965,16.815,16.885,6241
20170901|2017-08-24 04:00,24,16.885,16.925,16.875,16.915,1933
20170901|2017-08-24 04:30,24,16.915,16.925,16.885,16.91,1371
20170901|2017-08-24 05:00,24,16.915,16.94,16.905,16.935,761
20170901|2017-08-24 05:30,24,16.94,16.95,16.905,16.91,1959
20170901|2017-08-24 06:00,24,16.91,16.915,16.87,16.88,2663
20170901|2017-08-24 06:30,24,16.88,16.945,16.87,16.94,1819
20170901|2017-08-24 07:00,24,16.94,17,16.93,16.96,4155
20170901|2017-08-24 07:30,24,16.96,16.965,16.92,16.93,3528
20170901|2017-08-24 08:00,24,16.935,16.985,16.93,16.965,3082
20170901|2017-08-24 08:30,24,16.96,17,16.95,16.965,3873
20170901|2017-08-24 09:00,24,16.97,16.99,16.955,16.975,3807
20170901|2017-08-24 09:30,24,16.975,16.985,16.86,16.945,6627
20170901|2017-08-24 10:00,24,16.945,16.97,16.92,16.95,3064
20170901|2017-08-24 10:30,24,16.955,16.985,16.945,16.965,2422
20170901|2017-08-24 11:00,24,16.965,16.965,16.93,16.93,2016
20170901|2017-08-24 11:30,24,16.93,16.945,16.925,16.94,1350
20170901|2017-08-24 12:00,24,16.945,16.97,16.94,16.96,2526
20170901|2017-08-24 12:30,24,16.96,16.965,16.945,16.955,714
20170901|2017-08-24 13:00,24,16.96,16.965,16.94,16.945,591
20170901|2017-08-24 13:30,24,16.945,16.955,16.93,16.94,497
20170901|2017-08-24 14:00,24,16.94,16.94,16.93,16.935,281
20170901|2017-08-24 14:30,24,16.93,16.945,16.925,16.945,558
20170901|2017-08-24 15:00,24,16.945,16.955,16.94,16.955,153
20170901|2017-08-24 15:30,24,16.955,16.965,16.95,16.96,319
20170901|2017-08-24 17:00,25,16.955,16.955,16.935,16.935,131
20170901|2017-08-24 17:30,25,16.935,16.94,16.91,16.915,247
20170901|2017-08-24 18:00,25,16.915,16.93,16.91,16.925,125
20170901|2017-08-24 18:30,25,16.92,16.94,16.92,16.94,97
20170901|2017-08-24 19:00,25,16.94,16.945,16.93,16.935,298
20170901|2017-08-24 19:30,25,16.935,16.94,16.915,16.925,221
20170901|2017-08-24 20:00,25,16.93,16.95,16.92,16.945,411
20170901|2017-08-24 20:30,25,16.945,16.95,16.915,16.925,336
20170901|2017-08-24 21:00,25,16.925,16.93,16.92,16.925,224
20170901|2017-08-24 21:30,25,16.93,16.945,16.92,16.945,258
20170901|2017-08-24 22:00,25,16.945,16.955,16.94,16.95,414
20170901|2017-08-24 22:30,25,16.95,16.965,16.945,16.965,84
20170901|2017-08-24 23:00,25,16.96,16.965,16.955,16.955,96
20170901|2017-08-24 23:30,25,16.96,16.965,16.955,16.96,99
20170901|2017-08-25 00:00,25,16.96,16.965,16.955,16.955,107
20170901|2017-08-25 00:30,25,16.96,16.97,16.95,16.965,527
20170901|2017-08-25 01:00,25,16.965,16.97,16.945,16.965,457
20170901|2017-08-25 01:30,25,16.97,16.975,16.955,16.965,528
20170901|2017-08-25 02:00,25,16.965,16.975,16.95,16.965,829
20170901|2017-08-25 02:30,25,16.97,17.005,16.97,16.995,1279
20170901|2017-08-25 03:00,25,16.995,17.06,16.985,17.05,1803
20170901|2017-08-25 03:30,25,17.055,17.055,17.025,17.04,1428
20170901|2017-08-25 04:00,25,17.04,17.045,17.025,17.03,671
20170901|2017-08-25 04:30,25,17.03,17.045,17.025,17.04,650
20170901|2017-08-25 05:00,25,17.035,17.045,17.03,17.035,503
20170901|2017-08-25 05:30,25,17.04,17.05,17.03,17.04,586
20170901|2017-08-25 06:00,25,17.04,17.04,17.01,17.03,960
20170901|2017-08-25 06:30,25,17.03,17.035,17.015,17.015,570
20170901|2017-08-25 07:00,25,17.02,17.025,16.955,16.97,2621
20170901|2017-08-25 07:30,25,16.97,17.005,16.96,16.975,2781
20170901|2017-08-25 08:00,25,16.975,17.18,16.96,17.125,9979
20170901|2017-08-25 08:30,25,17.125,17.145,16.715,16.82,22615
20170901|2017-08-25 09:00,25,16.82,17.055,16.78,17.055,10311
20170901|2017-08-25 09:30,25,17.055,17.095,17.02,17.065,5033
20170901|2017-08-25 10:00,25,17.07,17.13,17.055,17.065,4727
20170901|2017-08-25 10:30,25,17.065,17.075,17,17.05,3387
20170901|2017-08-25 11:00,25,17.05,17.075,17.04,17.06,1664
20170901|2017-08-25 11:30,25,17.065,17.095,17.055,17.075,2184
20170901|2017-08-25 12:00,25,17.075,17.08,17.04,17.055,2112
20170901|2017-08-25 12:30,25,17.055,17.07,17.05,17.06,1073
20170901|2017-08-25 13:00,25,17.06,17.065,17.03,17.045,1021
20170901|2017-08-25 13:30,25,17.045,17.06,17.035,17.055,639
20170901|2017-08-25 14:00,25,17.055,17.08,17.02,17.06,2215
20170901|2017-08-25 14:30,25,17.06,17.065,17.025,17.035,794
20170901|2017-08-25 15:00,25,17.03,17.06,17.025,17.045,318
20170901|2017-08-25 15:30,25,17.05,17.065,17.025,17.06,271
20170901|2017-08-27 17:00,28,17.055,17.085,17.045,17.055,260
20170901|2017-08-27 17:30,28,17.055,17.075,17.05,17.065,113
20170901|2017-08-27 18:00,28,17.065,17.2,17.065,17.11,2592
20170901|2017-08-27 18:30,28,17.11,17.125,17.045,17.045,732
20170901|2017-08-27 19:00,28,17.045,17.05,17.02,17.05,991
20170901|2017-08-27 19:30,28,17.05,17.065,17.05,17.065,561
20170901|2017-08-27 20:00,28,17.065,17.13,17.055,17.1,1112
20170901|2017-08-27 20:30,28,17.105,17.13,17.1,17.125,582
20170901|2017-08-27 21:00,28,17.125,17.13,17.115,17.115,355
20170901|2017-08-27 21:30,28,17.115,17.125,17.105,17.115,471
20170901|2017-08-27 22:00,28,17.115,17.125,17.1,17.105,420
20170901|2017-08-27 22:30,28,17.1,17.105,17.08,17.095,655
20170901|2017-08-27 23:00,28,17.095,17.1,17.095,17.095,42
20170901|2017-08-27 23:30,28,17.1,17.12,17.1,17.115,394
20170901|2017-08-28 00:00,28,17.12,17.125,17.115,17.115,171
20170901|2017-08-28 00:30,28,17.115,17.14,17.11,17.135,699
20170901|2017-08-28 01:00,28,17.135,17.18,17.11,17.17,2154
20170901|2017-08-28 01:30,28,17.17,17.18,17.15,17.18,1027
20170901|2017-08-28 02:00,28,17.175,17.19,17.15,17.15,1238
20170901|2017-08-28 02:30,28,17.15,17.16,17.125,17.13,1085
20170901|2017-08-28 03:00,28,17.125,17.16,17.125,17.145,1155
20170901|2017-08-28 03:30,28,17.145,17.16,17.14,17.155,1006
20170901|2017-08-28 04:00,28,17.15,17.165,17.14,17.145,779
20170901|2017-08-28 04:30,28,17.15,17.17,17.15,17.165,753
20170901|2017-08-28 05:00,28,17.165,17.175,17.145,17.175,1136
20170901|2017-08-28 05:30,28,17.17,17.18,17.16,17.175,557
20170901|2017-08-28 06:00,28,17.175,17.2,17.17,17.18,857
20170901|2017-08-28 06:30,28,17.18,17.245,17.175,17.235,2023
20170901|2017-08-28 07:00,28,17.23,17.25,17.205,17.225,2784
20170901|2017-08-28 07:30,28,17.23,17.245,17.22,17.22,1994
20170901|2017-08-28 08:00,28,17.225,17.245,17.185,17.19,3520
20170901|2017-08-28 08:30,28,17.185,17.21,17.18,17.195,2197
20170901|2017-08-28 09:00,28,17.195,17.2,17.15,17.16,2083
20170901|2017-08-28 09:30,28,17.16,17.305,17.15,17.28,4745
20170901|2017-08-28 10:00,28,17.28,17.415,17.28,17.38,10343
20170901|2017-08-28 10:30,28,17.385,17.39,17.34,17.355,4183
20170901|2017-08-28 11:00,28,17.355,17.38,17.35,17.38,2042
20170901|2017-08-28 11:30,28,17.375,17.405,17.365,17.4,1907
20170901|2017-08-28 12:00,28,17.395,17.455,17.395,17.45,3934
20170901|2017-08-28 12:30,28,17.445,17.455,17.42,17.435,1407
20170901|2017-08-28 13:00,28,17.43,17.46,17.43,17.455,801
20170901|2017-08-28 13:30,28,17.455,17.48,17.445,17.445,1549
20170901|2017-08-28 14:00,28,17.445,17.45,17.43,17.44,778
20170901|2017-08-28 14:30,28,17.44,17.475,17.44,17.46,1071
20170901|2017-08-28 15:00,28,17.46,17.47,17.435,17.445,366
20170901|2017-08-28 15:30,28,17.45,17.455,17.435,17.44,425
20170901|2017-08-28 17:00,29,17.54,17.57,17.46,17.535,1915
20170901|2017-08-28 17:30,29,17.54,17.545,17.475,17.5,737
20170901|2017-08-28 18:00,29,17.5,17.51,17.48,17.485,376
20170901|2017-08-28 18:30,29,17.485,17.495,17.445,17.48,687
20170901|2017-08-28 19:00,29,17.48,17.495,17.47,17.48,978
20170901|2017-08-28 19:30,29,17.48,17.48,17.44,17.445,680
20170901|2017-08-28 20:00,29,17.45,17.495,17.41,17.47,1598
20170901|2017-08-28 20:30,29,17.475,17.49,17.47,17.48,602
20170901|2017-08-28 21:00,29,17.485,17.49,17.455,17.465,747
20170901|2017-08-28 21:30,29,17.46,17.48,17.46,17.47,166
20170901|2017-08-28 22:00,29,17.47,17.475,17.45,17.45,303
20170901|2017-08-28 22:30,29,17.455,17.46,17.445,17.445,143
20170901|2017-08-28 23:00,29,17.45,17.46,17.445,17.455,155
20170901|2017-08-28 23:30,29,17.455,17.465,17.455,17.46,255
20170901|2017-08-29 00:00,29,17.46,17.465,17.45,17.46,267
20170901|2017-08-29 00:30,29,17.46,17.485,17.45,17.485,455
20170901|2017-08-29 01:00,29,17.48,17.485,17.45,17.48,1818
20170901|2017-08-29 01:30,29,17.485,17.55,17.48,17.55,2281
20170901|2017-08-29 02:00,29,17.545,17.58,17.525,17.535,3112
20170901|2017-08-29 02:30,29,17.54,17.59,17.515,17.58,2415
20170901|2017-08-29 03:00,29,17.58,17.63,17.57,17.59,2891
20170901|2017-08-29 03:30,29,17.595,17.605,17.56,17.56,1598
20170901|2017-08-29 04:00,29,17.565,17.585,17.545,17.565,1040
20170901|2017-08-29 04:30,29,17.565,17.565,17.455,17.48,2493
20170901|2017-08-29 05:00,29,17.485,17.535,17.475,17.53,1266
20170901|2017-08-29 05:30,29,17.53,17.55,17.485,17.485,1547
20170901|2017-08-29 06:00,29,17.49,17.58,17.49,17.575,2077
20170901|2017-08-29 06:30,29,17.575,17.575,17.505,17.55,1733
20170901|2017-08-29 07:00,29,17.545,17.62,17.545,17.615,4715
20170901|2017-08-29 07:30,29,17.615,17.645,17.56,17.62,4100
20170901|2017-08-29 08:00,29,17.62,17.665,17.6,17.635,2953
20170901|2017-08-29 08:30,29,17.64,17.645,17.555,17.595,4132
20170901|2017-08-29 09:00,29,17.6,17.6,17.54,17.555,4166
20170901|2017-08-29 09:30,29,17.55,17.56,17.505,17.555,4360
20170901|2017-08-29 10:00,29,17.555,17.57,17.455,17.565,4376
20170901|2017-08-29 10:30,29,17.565,17.57,17.52,17.525,2654
20170901|2017-08-29 11:00,29,17.53,17.535,17.48,17.51,1802
20170901|2017-08-29 11:30,29,17.51,17.515,17.435,17.48,2030
20170901|2017-08-29 12:00,29,17.475,17.495,17.415,17.44,3110
20170901|2017-08-29 12:30,29,17.435,17.455,17.41,17.44,1677
20170901|2017-08-29 13:00,29,17.44,17.445,17.4,17.415,1827
20170901|2017-08-29 13:30,29,17.415,17.42,17.3,17.335,3882
20170901|2017-08-29 14:00,29,17.335,17.355,17.255,17.31,2155
20170901|2017-08-29 14:30,29,17.31,17.36,17.295,17.36,595
20170901|2017-08-29 15:00,29,17.365,17.39,17.36,17.385,331
20170901|2017-08-29 15:30,29,17.38,17.4,17.36,17.37,197
20170901|2017-08-29 17:00,30,17.39,17.405,17.37,17.405,106
20170901|2017-08-29 17:30,30,17.4,17.405,17.39,17.405,20
20170901|2017-08-29 18:00,30,17.4,17.4,17.33,17.355,76
20170901|2017-08-29 18:30,30,17.35,17.355,17.34,17.345,45
20170901|2017-08-29 19:00,30,17.345,17.35,17.335,17.345,17
20170901|2017-08-29 19:30,30,17.345,17.365,17.345,17.355,21
20170901|2017-08-29 20:00,30,17.355,17.395,17.355,17.38,47
20170901|2017-08-29 20:30,30,17.38,17.41,17.38,17.405,57
20170901|2017-08-29 21:00,30,17.405,17.425,17.405,17.42,82
20170901|2017-08-29 21:30,30,17.41,17.43,17.41,17.425,35
20170901|2017-08-29 22:00,30,17.425,17.435,17.42,17.435,47
20170901|2017-08-29 22:30,30,17.435,17.435,17.43,17.43,13
20170901|2017-08-29 23:00,30,17.43,17.435,17.43,17.435,4
20170901|2017-08-29 23:30,30,17.425,17.425,17.39,17.39,42
20170901|2017-08-30 00:00,30,17.39,17.395,17.38,17.39,79
20170901|2017-08-30 00:30,30,17.4,17.42,17.375,17.38,56
20170901|2017-08-30 01:00,30,17.38,17.38,17.325,17.34,171
20170901|2017-08-30 01:30,30,17.35,17.35,17.3,17.32,138
20170901|2017-08-30 02:00,30,17.32,17.35,17.31,17.35,90
20170901|2017-08-30 02:30,30,17.355,17.43,17.345,17.39,174
20170901|2017-08-30 03:00,30,17.385,17.425,17.38,17.405,79
20170901|2017-08-30 03:30,30,17.405,17.415,17.39,17.405,35
20170901|2017-08-30 04:00,30,17.405,17.42,17.39,17.39,30
20170901|2017-08-30 04:30,30,17.39,17.415,17.385,17.41,21
20170901|2017-08-30 05:00,30,17.405,17.415,17.4,17.415,15
20170901|2017-08-30 05:30,30,17.415,17.46,17.415,17.42,62
20170901|2017-08-30 06:00,30,17.4,17.42,17.37,17.38,49
20170901|2017-08-30 06:30,30,17.375,17.38,17.36,17.38,128
20170901|2017-08-30 07:00,30,17.38,17.39,17.285,17.345,284
20170901|2017-08-30 07:30,30,17.345,17.39,17.3,17.355,208
20170901|2017-08-30 08:00,30,17.35,17.37,17.34,17.37,81
20170901|2017-08-30 08:30,30,17.37,17.43,17.35,17.365,167
20170901|2017-08-30 09:00,30,17.375,17.42,17.375,17.405,93
20170901|2017-08-30 09:30,30,17.405,17.44,17.4,17.41,357
20170901|2017-08-30 10:00,30,17.415,17.415,17.37,17.37,209
20170901|2017-08-30 10:30,30,17.37,17.395,17.365,17.39,70
20170901|2017-08-30 11:00,30,17.39,17.4,17.385,17.4,27
20170901|2017-08-30 11:30,30,17.405,17.42,17.395,17.4,36
20170901|2017-08-30 12:00,30,17.405,17.415,17.385,17.41,94
20170901|2017-08-30 12:30,30,17.405,17.41,17.395,17.395,11
20170901|2017-08-30 13:00,30,17.395,17.395,17.375,17.375,5
20170901|2017-08-30 13:30,30,17.375,17.385,17.37,17.385,93
20170901|2017-08-30 14:00,30,17.375,17.38,17.37,17.37,13
20170901|2017-08-30 14:30,30,17.375,17.39,17.375,17.38,30
20170901|2017-08-30 15:00,30,17.38,17.385,17.38,17.385,3
20170901|2017-08-30 15:30,30,17.385,17.39,17.38,17.385,30
20170901|2017-08-30 17:00,31,17.42,17.42,17.4,17.4,28
20170901|2017-08-30 17:30,31,17.39,17.39,17.39,17.39,1
20170901|2017-08-30 18:00,31,17.395,17.395,17.395,17.395,3
20170901|2017-08-30 19:30,31,17.36,17.375,17.36,17.37,19
20170901|2017-08-30 20:00,31,17.36,17.365,17.34,17.34,8
20170901|2017-08-30 20:30,31,17.325,17.325,17.265,17.295,62
20170901|2017-08-30 21:00,31,17.325,17.325,17.31,17.31,6
20170901|2017-08-30 22:00,31,17.3,17.31,17.3,17.31,2
20170901|2017-08-30 23:00,31,17.325,17.325,17.325,17.325,1
20170901|2017-08-31 00:30,31,17.325,17.325,17.325,17.325,2
20170901|2017-08-31 01:30,31,17.31,17.31,17.31,17.31,1
20170901|2017-08-31 02:00,31,17.355,17.37,17.355,17.36,10
20170901|2017-08-31 02:30,31,17.39,17.39,17.375,17.38,14
20170901|2017-08-31 03:00,31,17.365,17.365,17.365,17.365,1
20170901|2017-08-31 03:30,31,17.4,17.405,17.4,17.405,7
20170901|2017-08-31 04:00,31,17.375,17.375,17.375,17.375,6
20170901|2017-08-31 04:30,31,17.36,17.36,17.355,17.355,5
20170901|2017-08-31 05:00,31,17.37,17.37,17.365,17.365,3
20170901|2017-08-31 05:30,31,17.385,17.385,17.37,17.37,8
20170901|2017-08-31 06:00,31,17.37,17.37,17.345,17.365,26
20170901|2017-08-31 06:30,31,17.345,17.345,17.325,17.325,6
20170901|2017-08-31 07:00,31,17.33,17.35,17.33,17.35,3
20170901|2017-08-31 07:30,31,17.34,17.385,17.34,17.385,24
20170901|2017-08-31 08:00,31,17.375,17.4,17.375,17.4,6
20170901|2017-08-31 08:30,31,17.41,17.43,17.39,17.415,5
20170901|2017-08-31 09:00,31,17.45,17.495,17.45,17.495,7
20170901|2017-08-31 09:30,31,17.495,17.52,17.495,17.52,12
20170901|2017-08-31 10:00,31,17.535,17.535,17.535,17.535,1
20170901|2017-08-31 10:30,31,17.555,17.555,17.52,17.52,9
20170901|2017-08-31 11:00,31,17.515,17.515,17.515,17.515,1
20170901|2017-08-31 11:30,31,17.51,17.51,17.455,17.455,4
20170901|2017-08-31 12:00,31,17.485,17.485,17.485,17.485,10
20170901|2017-08-31 12:30,31,17.525,17.525,17.515,17.52,6
20170901|2017-08-31 13:00,31,17.525,17.545,17.525,17.545,8
20170901|2017-08-31 13:30,31,17.545,17.545,17.545,17.545,1
20170901|2017-08-31 14:00,31,17.55,17.585,17.55,17.585,21
20170901|2017-08-31 14:30,31,17.585,17.6,17.585,17.59,21
20170901|2017-08-31 15:00,31,17.575,17.575,17.575,17.575,3
20170901|2017-08-31 15:30,31,17.56,17.56,17.56,17.56,2
20170901|2017-08-31 17:00,1,17.565,17.565,17.565,17.565,1
20170901|2017-08-31 18:00,1,17.545,17.545,17.545,17.545,2
20170901|2017-08-31 20:30,1,17.525,17.525,17.525,17.525,1
20170901|2017-08-31 22:00,1,17.52,17.52,17.52,17.52,1
20170901|2017-09-01 00:00,1,17.5,17.5,17.5,17.5,11
20170901|2017-09-01 01:30,1,17.505,17.505,17.505,17.505,1
20170901|2017-09-01 02:30,1,17.515,17.515,17.515,17.515,2
20170901|2017-09-01 04:00,1,17.5,17.5,17.5,17.5,1
20170901|2017-09-01 04:30,1,17.5,17.5,17.5,17.5,1
20170901|2017-09-01 05:00,1,17.49,17.49,17.49,17.49,1
20170901|2017-09-01 05:30,1,17.5,17.5,17.49,17.49,2
20170901|2017-09-01 06:00,1,17.505,17.505,17.5,17.5,3
20170901|2017-09-01 06:30,1,17.55,17.55,17.545,17.545,2
20170901|2017-09-01 07:00,1,17.505,17.505,17.49,17.49,2
20170901|2017-09-01 07:30,1,17.585,17.685,17.505,17.505,22
20170901|2017-09-01 08:00,1,17.575,17.62,17.57,17.62,5
20170901|2017-09-01 08:30,1,17.655,17.655,17.545,17.545,29
20170901|2017-09-01 09:00,1,17.51,17.51,17.51,17.51,1
20170901|2017-09-01 09:30,1,17.575,17.62,17.575,17.62,12
20170901|2017-09-01 10:00,1,17.655,17.655,17.655,17.655,1
20170901|2017-09-01 10:30,1,17.66,17.7,17.645,17.695,18
20170901|2017-09-01 11:00,1,17.71,17.72,17.71,17.72,13
20170901|2017-09-01 11:30,1,17.7,17.7,17.685,17.685,2
20170901|2017-09-01 12:00,1,17.665,17.71,17.665,17.71,64
20170901|2017-09-01 12:30,1,17.69,17.69,17.69,17.69,1
20170901|2017-09-01 13:00,1,17.69,17.69,17.69,17.69,4
20170901|2017-09-01 13:30,1,17.705,17.705,17.705,17.705,3
20170901|2017-09-01 15:00,1,17.7,17.7,17.665,17.665,7
20170901|2017-09-01 15:30,1,17.7,17.715,17.7,17.715,2
20170901|2017-09-03 17:00,5,17.78,17.83,17.775,17.825,16
20170901|2017-09-03 17:30,5,17.815,17.83,17.815,17.83,9
20170901|2017-09-03 18:00,5,17.84,17.865,17.84,17.86,8
20170901|2017-09-03 18:30,5,17.85,17.85,17.845,17.85,3
20170901|2017-09-03 19:00,5,17.84,17.84,17.84,17.84,1
20170901|2017-09-03 19:30,5,17.81,17.81,17.81,17.81,5
20170901|2017-09-03 20:00,5,17.85,17.88,17.85,17.86,56
20170901|2017-09-03 21:00,5,17.825,17.825,17.825,17.825,1
20170901|2017-09-03 21:30,5,17.82,17.82,17.82,17.82,1
20170901|2017-09-03 22:00,5,17.82,17.82,17.82,17.82,1
20170901|2017-09-04 00:30,5,17.83,17.83,17.83,17.83,1
20170901|2017-09-04 01:00,5,17.86,17.86,17.85,17.85,5
20170901|2017-09-04 02:00,5,17.85,17.855,17.85,17.855,60
20170901|2017-09-04 03:00,5,17.84,17.85,17.84,17.85,29
20170901|2017-09-04 03:30,5,17.85,17.85,17.78,17.78,15
20170901|2017-09-04 04:00,5,17.85,17.86,17.85,17.86,3
20170901|2017-09-04 04:30,5,17.81,17.835,17.81,17.835,3
20170901|2017-09-04 05:00,5,17.825,17.835,17.825,17.835,2
20170901|2017-09-04 09:30,5,17.85,17.875,17.85,17.86,19
20170901|2017-09-04 17:00,5,17.905,17.905,17.905,17.905,2
20170901|2017-09-04 19:00,5,17.84,17.84,17.84,17.84,1
20170901|2017-09-04 20:30,5,17.88,17.89,17.875,17.875,18
20170901|2017-09-04 21:00,5,17.87,17.905,17.87,17.885,16
20170901|2017-09-04 21:30,5,17.88,17.89,17.87,17.87,19
20170901|2017-09-04 22:00,5,17.87,17.87,17.87,17.87,1
20170901|2017-09-05 00:00,5,17.88,17.88,17.88,17.88,1
20170901|2017-09-05 01:30,5,17.88,17.88,17.88,17.88,1
20170901|2017-09-05 02:30,5,17.84,17.84,17.785,17.785,6
20170901|2017-09-05 03:30,5,17.785,17.835,17.785,17.835,3
20170901|2017-09-05 05:00,5,17.865,17.875,17.865,17.87,4
20170901|2017-09-05 06:00,5,17.8,17.82,17.8,17.82,3
20170901|2017-09-05 07:30,5,17.925,17.96,17.89,17.89,5
20170901|2017-09-05 08:00,5,17.875,17.89,17.855,17.89,14
20170901|2017-09-05 08:30,5,17.94,17.94,17.94,17.94,1
20170901|2017-09-05 09:00,5,17.96,17.965,17.955,17.955,3
20170901|2017-09-05 09:30,5,17.98,17.98,17.98,17.98,1
20170901|2017-09-05 10:00,5,17.92,17.945,17.92,17.945,4
20170901|2017-09-05 10:30,5,17.91,17.91,17.885,17.89,4
20170901|2017-09-05 11:30,5,17.895,17.895,17.84,17.84,3
20170901|2017-09-05 12:00,5,17.895,17.895,17.875,17.875,2
20170901|2017-09-05 14:00,5,17.895,17.895,17.89,17.89,5
20170901|2017-09-05 14:30,5,17.9,17.9,17.895,17.895,3
20170901|2017-09-05 19:00,6,17.915,17.915,17.915,17.915,1
20170901|2017-09-05 21:00,6,17.875,17.885,17.875,17.885,2
20170901|2017-09-05 23:00,6,17.86,17.86,17.86,17.86,1
20170901|2017-09-05 23:30,6,17.86,17.865,17.86,17.865,4
20170901|2017-09-06 00:00,6,17.87,17.875,17.87,17.875,3
20170901|2017-09-06 00:30,6,17.9,17.905,17.895,17.905,13
20170901|2017-09-06 01:00,6,17.885,17.885,17.885,17.885,1
20170901|2017-09-06 02:00,6,17.895,17.895,17.895,17.895,1
20170901|2017-09-06 03:00,6,17.895,17.9,17.895,17.9,2
20170901|2017-09-06 03:30,6,17.88,17.935,17.88,17.935,5
20170901|2017-09-06 05:00,6,17.96,17.97,17.96,17.97,5
20170901|2017-09-06 05:30,6,17.94,17.945,17.94,17.945,2
20170901|2017-09-06 06:00,6,17.935,17.935,17.935,17.935,1
20170901|2017-09-06 06:30,6,17.96,17.96,17.95,17.95,18
20170901|2017-09-06 07:00,6,17.915,17.915,17.915,17.915,1
20170901|2017-09-06 10:30,6,17.94,17.95,17.94,17.95,2
20170901|2017-09-06 13:30,6,17.84,17.84,17.84,17.84,1
20170901|2017-09-06 14:00,6,17.8,17.8,17.8,17.8,1
20170901|2017-09-06 14:30,6,17.84,17.84,17.835,17.84,10
20170901|2017-09-06 15:00,6,17.845,17.85,17.845,17.85,4
20170901|2017-09-06 15:30,6,17.85,17.855,17.84,17.855,19
20170901|2017-09-06 17:00,7,17.84,17.84,17.84,17.84,1
20170901|2017-09-06 17:30,7,17.83,17.83,17.83,17.83,2
20170901|2017-09-06 18:00,7,17.83,17.83,17.83,17.83,2
20170901|2017-09-06 18:30,7,17.82,17.82,17.81,17.82,9
20170901|2017-09-06 19:00,7,17.82,17.85,17.82,17.85,9
20170901|2017-09-06 19:30,7,17.85,17.85,17.84,17.84,2
20170901|2017-09-07 01:00,7,17.83,17.83,17.795,17.795,4
20170901|2017-09-07 01:30,7,17.81,17.81,17.81,17.81,1
20170901|2017-09-07 02:00,7,17.87,17.87,17.87,17.87,3
20170901|2017-09-07 02:30,7,17.85,17.85,17.83,17.83,2
20170901|2017-09-07 03:00,7,17.835,17.835,17.835,17.835,1
20170901|2017-09-07 03:30,7,17.845,17.85,17.845,17.85,3
20170901|2017-09-07 05:30,7,17.88,17.89,17.88,17.89,13
20170901|2017-09-07 07:00,7,17.87,17.87,17.87,17.87,2
20170901|2017-09-07 07:30,7,17.87,18.04,17.87,17.94,44
20170901|2017-09-07 08:00,7,17.985,17.985,17.915,17.915,13
20170901|2017-09-07 08:30,7,17.975,17.975,17.975,17.975,5
20170901|2017-09-07 09:30,7,18.06,18.06,18.03,18.03,13
20170901|2017-09-07 10:00,7,18.055,18.055,18.055,18.055,5
20170901|2017-09-07 10:30,7,18.035,18.035,18.035,18.035,1
20170901|2017-09-07 11:00,7,18.02,18.02,18.02,18.02,2
20170901|2017-09-07 15:30,7,18.105,18.105,18.095,18.095,2
20170901|2017-09-07 17:00,8,18.09,18.09,18.09,18.09,1
20170901|2017-09-07 17:30,8,18.075,18.075,18.075,18.075,1
20170901|2017-09-07 19:30,8,18.11,18.11,18.11,18.11,1
20170901|2017-09-07 21:30,8,18.14,18.14,18.14,18.14,1
20170901|2017-09-07 22:00,8,18.135,18.135,18.125,18.125,2
20170901|2017-09-08 01:00,8,18.16,18.16,18.115,18.115,2
20170901|2017-09-08 01:30,8,18.11,18.11,18.11,18.11,1
20170901|2017-09-08 04:00,8,18.115,18.115,18.115,18.115,1
20170901|2017-09-08 06:30,8,18.16,18.16,18.16,18.16,6
20170901|2017-09-08 08:30,8,18.035,18.035,18.035,18.035,2
20170901|2017-09-08 09:00,8,18.015,18.015,18,18,6
20170901|2017-09-08 09:30,8,17.915,17.915,17.915,17.915,1
20170901|2017-09-08 10:00,8,17.96,17.96,17.96,17.96,3
20170901|2017-09-08 11:00,8,18.015,18.015,18.015,18.015,2
20170901|2017-09-08 12:00,8,18.015,18.015,18.015,18.015,4
20170901|2017-09-08 12:30,8,18,18,18,18,1
20170901|2017-09-10 17:00,11,17.89,17.89,17.74,17.765,9
20170901|2017-09-10 18:00,11,17.77,17.785,17.765,17.785,6
20170901|2017-09-10 23:30,11,17.835,17.835,17.835,17.835,6
20170901|2017-09-11 00:00,11,17.835,17.835,17.835,17.835,2
20170901|2017-09-11 01:00,11,17.8,17.8,17.8,17.8,3
20170901|2017-09-11 01:30,11,17.765,17.81,17.765,17.81,2
20170901|2017-09-11 02:00,11,17.82,17.82,17.82,17.82,1
20170901|2017-09-11 03:30,11,17.82,17.82,17.82,17.82,2
20170901|2017-09-11 04:00,11,17.85,17.865,17.84,17.855,15
20170901|2017-09-11 04:30,11,17.86,17.86,17.855,17.86,4
20170901|2017-09-11 05:30,11,17.8,17.8,17.8,17.8,1
20170901|2017-09-11 06:00,11,17.78,17.785,17.78,17.785,2
20170901|2017-09-11 06:30,11,17.74,17.74,17.74,17.74,2
20170901|2017-09-11 07:00,11,17.77,17.775,17.695,17.725,23
20170901|2017-09-11 07:30,11,17.745,17.75,17.7,17.725,45
20170901|2017-09-11 08:00,11,17.745,17.775,17.745,17.775,20
20170901|2017-09-11 08:30,11,17.825,17.875,17.825,17.875,17
20170901|2017-09-11 10:00,11,17.875,17.875,17.875,17.875,5
20170901|2017-09-11 11:00,11,17.855,17.855,17.83,17.83,2
20170901|2017-09-11 11:30,11,17.855,17.855,17.855,17.855,4
20170901|2017-09-11 12:30,11,17.8,17.8,17.8,17.8,1
20170901|2017-09-11 13:00,11,17.775,17.775,17.775,17.775,1
20170901|2017-09-11 14:30,11,17.72,17.72,17.715,17.715,2
20170901|2017-09-11 15:00,11,17.72,17.74,17.72,17.74,20
20170901|2017-09-11 15:30,11,17.76,17.775,17.75,17.775,4
20170901|2017-09-11 17:00,12,17.78,17.805,17.78,17.805,2
20170901|2017-09-11 19:30,12,17.75,17.75,17.75,17.75,1
20170901|2017-09-11 23:30,12,17.72,17.72,17.705,17.705,2
20170901|2017-09-12 01:30,12,17.74,17.745,17.74,17.745,21
20170901|2017-09-12 02:00,12,17.745,17.745,17.745,17.745,10
20170901|2017-09-12 03:00,12,17.785,17.785,17.785,17.785,1
20170901|2017-09-12 03:30,12,17.745,17.745,17.745,17.745,1
20170901|2017-09-12 04:00,12,17.77,17.77,17.77,17.77,1
20170901|2017-09-12 05:00,12,17.8,17.8,17.8,17.8,1
20170901|2017-09-12 05:30,12,17.75,17.75,17.75,17.75,1
20170901|2017-09-12 07:00,12,17.8,17.82,17.8,17.82,14
20170901|2017-09-12 08:00,12,17.77,17.77,17.77,17.77,1
20170901|2017-09-12 08:30,12,17.79,17.81,17.79,17.81,7
20170901|2017-09-12 09:00,12,17.81,17.83,17.81,17.83,9
20170901|2017-09-12 10:00,12,17.82,17.82,17.82,17.82,1
20170901|2017-09-12 11:00,12,17.765,17.765,17.765,17.765,1
20170901|2017-09-12 14:00,12,17.84,17.84,17.84,17.84,5
20170901|2017-09-12 14:30,12,17.85,17.85,17.85,17.85,2
20170901|2017-09-12 15:30,12,17.86,17.87,17.86,17.87,25
20170901|2017-09-12 17:30,13,17.86,17.86,17.86,17.86,1
20170901|2017-09-12 21:30,13,17.845,17.845,17.845,17.845,1
20170901|2017-09-13 06:00,13,17.905,17.905,17.905,17.905,1
20170901|2017-09-13 07:00,13,17.91,17.91,17.91,17.91,1
20170901|2017-09-13 08:00,13,17.74,17.74,17.74,17.74,2
20170901|2017-09-13 08:30,13,17.75,17.75,17.7,17.735,4
20170901|2017-09-13 09:00,13,17.725,17.725,17.67,17.695,23
20170901|2017-09-13 09:30,13,17.635,17.7,17.635,17.7,60
20170901|2017-09-13 10:00,13,17.67,17.67,17.67,17.67,1
20170901|2017-09-13 11:30,13,17.7,17.7,17.7,17.7,2
20170901|2017-09-13 12:00,13,17.72,17.77,17.72,17.77,21
20170901|2017-09-13 13:00,13,17.74,17.745,17.74,17.745,3
20170901|2017-09-13 13:30,13,17.75,17.75,17.75,17.75,27
20170901|2017-09-13 14:00,13,17.71,17.71,17.71,17.71,2
20170901|2017-09-14 01:00,14,17.65,17.655,17.65,17.655,5
20170901|2017-09-14 02:30,14,17.725,17.75,17.725,17.75,55
20170901|2017-09-14 03:30,14,17.71,17.71,17.71,17.71,1
20170901|2017-09-14 06:00,14,17.705,17.705,17.705,17.705,1
20170901|2017-09-14 06:30,14,17.655,17.655,17.615,17.615,6
20170901|2017-09-14 07:00,14,17.625,17.625,17.625,17.625,1
20170901|2017-09-14 07:30,14,17.69,17.75,17.58,17.73,18
20170901|2017-09-14 12:30,14,17.71,17.755,17.71,17.755,15
20170901|2017-09-14 15:00,14,17.73,17.735,17.73,17.735,6
20170901|2017-09-14 15:30,14,17.76,17.76,17.76,17.76,1
20170901|2017-09-14 17:00,15,17.76,17.76,17.76,17.76,1
20170901|2017-09-14 18:30,15,17.8,17.8,17.8,17.8,1
20170901|2017-09-14 22:30,15,17.76,17.76,17.74,17.74,2
20170901|2017-09-15 02:00,15,17.685,17.685,17.685,17.685,1
20170901|2017-09-15 04:00,15,17.74,17.74,17.715,17.715,2
20170901|2017-09-15 04:30,15,17.71,17.71,17.675,17.675,3
20170901|2017-09-15 05:00,15,17.665,17.665,17.665,17.665,1
20170901|2017-09-15 05:30,15,17.675,17.675,17.675,17.675,2
20170901|2017-09-15 06:00,15,17.675,17.675,17.675,17.675,1
20170901|2017-09-15 06:30,15,17.64,17.64,17.61,17.61,2
20170901|2017-09-15 07:00,15,17.67,17.675,17.65,17.65,4
20170901|2017-09-15 07:30,15,17.655,17.675,17.645,17.645,9
20170901|2017-09-15 08:30,15,17.61,17.61,17.61,17.61,1
20170901|2017-09-15 09:00,15,17.565,17.565,17.565,17.565,2
20170901|2017-09-15 10:30,15,17.615,17.615,17.615,17.615,1
20170901|2017-09-15 11:30,15,17.62,17.62,17.62,17.62,2
20170901|2017-09-15 12:30,15,17.6,17.6,17.6,17.6,1
20170901|2017-09-15 15:30,15,17.55,17.55,17.55,17.55,2
20170901|2017-09-18 01:30,18,17.49,17.49,17.49,17.49,1
20170901|2017-09-18 03:00,18,17.52,17.52,17.52,17.52,6
20170901|2017-09-18 03:30,18,17.505,17.505,17.505,17.505,6
20170901|2017-09-18 08:00,18,17.295,17.315,17.295,17.315,16
20170901|2017-09-18 09:00,18,17.32,17.325,17.32,17.32,6
20170901|2017-09-18 09:30,18,17.275,17.275,17.23,17.23,3
20170901|2017-09-18 10:00,18,17.165,17.17,17.14,17.14,20
20170901|2017-09-18 10:30,18,17.175,17.175,17.175,17.175,1
20170901|2017-09-18 11:00,18,17.135,17.135,17.135,17.135,1
20170901|2017-09-18 11:30,18,17.135,17.135,17.03,17.03,4
20170901|2017-09-18 12:30,18,17.115,17.115,17.115,17.115,2
20170901|2017-09-18 13:00,18,17.09,17.09,17.075,17.075,11
20170901|2017-09-18 14:30,18,17.18,17.18,17.18,17.18,1
20170901|2017-09-18 15:30,18,17.17,17.17,17.17,17.17,1
20170901|2017-09-18 23:30,19,17.135,17.135,17.115,17.115,3
20170901|2017-09-19 05:30,19,17.115,17.115,17.115,17.115,1
20170901|2017-09-19 10:00,19,17.225,17.225,17.225,17.225,1
20170901|2017-09-19 13:00,19,17.24,17.24,17.24,17.24,1
20170901|2017-09-19 20:30,20,17.255,17.255,17.255,17.255,1
20170901|2017-09-19 21:00,20,17.285,17.285,17.285,17.285,1
20170901|2017-09-20 05:00,20,17.34,17.34,17.34,17.34,1
20170901|2017-09-20 08:00,20,17.25,17.25,17.25,17.25,1
20170901|2017-09-20 09:00,20,17.255,17.255,17.255,17.255,1
20170901|2017-09-20 09:30,20,17.27,17.27,17.27,17.27,5
20170901|2017-09-20 12:00,20,17.265,17.265,17.25,17.25,10
20170901|2017-09-20 13:00,20,17.205,17.205,17.06,17.09,8
20170901|2017-09-20 13:30,20,17.01,17.01,17.01,17.01,1
20170901|2017-09-20 14:30,20,17.055,17.055,17.055,17.055,1
20170901|2017-09-20 15:00,20,17.12,17.12,17.105,17.105,2
20170901|2017-09-21 02:30,21,16.895,16.895,16.895,16.895,1
20170901|2017-09-21 07:30,21,16.835,16.835,16.8,16.8,2
20170901|2017-09-21 08:30,21,16.91,16.92,16.905,16.905,3
20170901|2017-09-21 09:30,21,16.89,16.89,16.845,16.845,41
20170901|2017-09-21 20:30,22,16.985,16.985,16.985,16.985,1
20170901|2017-09-22 09:30,22,16.94,16.94,16.94,16.94,1
20170901|2017-09-22 12:30,22,16.905,16.905,16.905,16.905,1
20170901|2017-09-22 13:30,22,16.94,16.94,16.94,16.94,1
20170901|2017-09-22 14:30,22,16.935,16.935,16.935,16.935,2
20170901|2017-09-22 15:30,22,16.94,16.94,16.94,16.94,1
20170901|2017-09-25 07:00,25,16.85,16.85,16.85,16.85,2
20170901|2017-09-25 08:00,25,16.82,16.82,16.82,16.82,1
20170901|2017-09-25 08:30,25,16.81,16.86,16.81,16.86,11
20170901|2017-09-25 09:30,25,16.865,16.915,16.865,16.915,2
20170901|2017-09-25 11:00,25,17.045,17.065,17.045,17.065,3
20170901|2017-09-25 12:00,25,17.09,17.09,17.09,17.09,1
20170901|2017-09-25 14:00,25,17.08,17.08,17.08,17.08,4
20170901|2017-09-26 08:30,26,16.875,16.885,16.875,16.885,40
20170901|2017-09-26 09:00,26,16.89,16.89,16.855,16.855,11
20170901|2017-09-26 10:00,26,16.88,16.88,16.88,16.88,1
20170901|2017-09-26 10:30,26,16.865,16.865,16.855,16.855,4
20170901|2017-09-26 11:00,26,16.845,16.845,16.845,16.845,2
20170901|2017-09-26 11:30,26,16.775,16.8,16.775,16.8,9
20170901|2017-09-27 07:30,27,16.7,16.7,16.695,16.7,8
20170901|2017-09-27 08:00,27,16.7,16.7,16.7,16.7,4
20170901|2017-09-27 08:30,27,16.74,16.74,16.73,16.73,9
20170901|2017-09-27 09:30,27,16.765,16.815,16.765,16.8,8
20170901|2017-09-27 10:00,27,16.775,16.775,16.775,16.775,3
20170901|2017-09-27 11:00,27,16.8,16.8,16.8,16.8,3
20170901|2017-09-27 11:30,27,16.775,16.79,16.765,16.79,5
20170901|2017-09-27 12:00,27,16.78,16.78,16.78,16.78,2
20171001|2017-07-31 08:30,31,16.825,16.845,16.825,16.845,8
20171001|2017-07-31 12:30,31,16.795,16.795,16.795,16.795,12
20171001|2017-08-02 14:30,2,16.625,16.625,16.625,16.625,8
20171001|2017-08-03 04:30,3,16.54,16.54,16.54,16.54,1
20171001|2017-08-03 06:00,3,16.52,16.52,16.52,16.52,1
20171001|2017-08-03 13:30,3,16.65,16.65,16.65,16.65,2
20171001|2017-08-03 15:00,3,16.65,16.65,16.65,16.65,5
20171001|2017-08-04 07:00,4,16.75,16.76,16.75,16.76,3
20171001|2017-08-04 08:30,4,16.305,16.315,16.305,16.315,2
20171001|2017-08-04 10:00,4,16.285,16.285,16.28,16.28,3
20171001|2017-08-04 11:30,4,16.315,16.315,16.315,16.315,2
20171001|2017-08-06 20:30,7,16.22,16.235,16.22,16.235,2
20171001|2017-08-07 02:00,7,16.245,16.245,16.245,16.245,1
20171001|2017-08-07 09:00,7,16.2,16.2,16.2,16.2,2
20171001|2017-08-07 09:30,7,16.24,16.24,16.24,16.24,1
20171001|2017-08-07 15:30,7,16.255,16.255,16.255,16.255,9
20171001|2017-08-07 18:00,8,16.27,16.27,16.27,16.27,1
20171001|2017-08-07 21:30,8,16.295,16.295,16.295,16.295,3
20171001|2017-08-08 03:00,8,16.26,16.26,16.26,16.26,1
20171001|2017-08-08 04:30,8,16.275,16.275,16.275,16.275,1
20171001|2017-08-08 05:30,8,16.355,16.38,16.355,16.38,10
20171001|2017-08-08 07:30,8,16.39,16.39,16.39,16.39,4
20171001|2017-08-08 09:00,8,16.375,16.375,16.375,16.375,7
20171001|2017-08-08 09:30,8,16.27,16.27,16.27,16.27,3
20171001|2017-08-08 12:30,8,16.405,16.405,16.405,16.405,12
20171001|2017-08-08 21:00,9,16.535,16.535,16.535,16.535,1
20171001|2017-08-09 06:30,9,16.665,16.665,16.665,16.665,4
20171001|2017-08-09 07:00,9,16.805,16.835,16.805,16.835,3
20171001|2017-08-09 07:30,9,16.8,16.82,16.8,16.82,3
20171001|2017-08-09 08:00,9,16.8,16.8,16.8,16.8,1
20171001|2017-08-09 09:00,9,16.805,16.81,16.805,16.81,2
20171001|2017-08-09 09:30,9,16.8,16.8,16.8,16.8,1
20171001|2017-08-09 11:30,9,16.865,16.865,16.865,16.865,1
20171001|2017-08-09 13:00,9,16.875,16.88,16.875,16.88,10
20171001|2017-08-09 15:30,9,16.925,16.965,16.925,16.965,7
20171001|2017-08-10 00:00,10,16.92,16.92,16.92,16.92,1
20171001|2017-08-10 05:00,10,17.085,17.085,17.085,17.085,1
20171001|2017-08-10 07:30,10,17.185,17.185,17.185,17.185,3
20171001|2017-08-10 08:00,10,17.235,17.235,17.235,17.235,1
20171001|2017-08-10 08:30,10,17.2,17.2,17.2,17.2,1
20171001|2017-08-10 11:00,10,17.1,17.11,17.1,17.11,2
20171001|2017-08-10 12:30,10,17.09,17.1,17.09,17.1,13
20171001|2017-08-10 20:00,11,17.105,17.105,17.105,17.105,1
20171001|2017-08-11 05:30,11,17.165,17.165,17.165,17.165,2
20171001|2017-08-11 07:00,11,17.125,17.125,17.125,17.125,2
20171001|2017-08-11 07:30,11,17.15,17.15,16.96,16.96,3
20171001|2017-08-11 08:30,11,17.07,17.07,17.07,17.07,1
20171001|2017-08-11 12:30,11,17.11,17.11,17.11,17.11,10
20171001|2017-08-11 15:30,11,17.11,17.11,17.11,17.11,2
20171001|2017-08-14 07:00,14,17.01,17.01,17.01,17.01,3
20171001|2017-08-14 10:00,14,17.1,17.1,17.1,17.1,9
20171001|2017-08-14 11:00,14,17.1,17.1,17.1,17.1,1
20171001|2017-08-14 11:30,14,17.16,17.165,17.16,17.165,3
20171001|2017-08-14 14:00,14,17.065,17.065,17.065,17.065,1
20171001|2017-08-14 19:30,15,16.995,16.995,16.99,16.99,3
20171001|2017-08-14 20:00,15,16.81,16.91,16.8,16.91,5
20171001|2017-08-14 21:30,15,16.89,16.89,16.89,16.89,1
20171001|2017-08-15 02:00,15,16.89,16.89,16.89,16.89,1
20171001|2017-08-15 05:00,15,16.865,16.865,16.865,16.865,1
20171001|2017-08-15 06:30,15,16.82,16.82,16.82,16.82,9
20171001|2017-08-15 07:00,15,16.84,16.84,16.84,16.84,1
20171001|2017-08-15 07:30,15,16.75,16.75,16.705,16.705,2
20171001|2017-08-15 08:00,15,16.62,16.62,16.62,16.62,1
20171001|2017-08-15 08:30,15,16.665,16.67,16.66,16.66,7
20171001|2017-08-15 10:00,15,16.66,16.66,16.66,16.66,5
20171001|2017-08-15 11:30,15,16.69,16.705,16.69,16.705,3
20171001|2017-08-15 14:30,15,16.675,16.675,16.675,16.675,2
20171001|2017-08-15 15:30,15,16.65,16.65,16.65,16.65,1
20171001|2017-08-16 01:00,16,16.72,16.72,16.71,16.71,12
20171001|2017-08-16 07:30,16,16.72,16.72,16.72,16.72,2
20171001|2017-08-16 08:30,16,16.805,16.81,16.805,16.81,2
20171001|2017-08-16 09:30,16,16.865,16.865,16.865,16.865,2
20171001|2017-08-16 11:00,16,16.94,16.94,16.94,16.94,3
20171001|2017-08-16 12:00,16,16.96,16.96,16.96,16.96,7
20171001|2017-08-16 12:30,16,16.95,16.95,16.93,16.935,14
20171001|2017-08-16 13:00,16,16.96,17,16.96,17,6
20171001|2017-08-16 15:30,16,17.12,17.12,17.12,17.12,1
20171001|2017-08-17 02:30,17,17.175,17.175,17.175,17.175,1
20171001|2017-08-17 07:00,17,17.075,17.095,17.075,17.095,5
20171001|2017-08-17 07:30,17,17.08,17.1,17.08,17.1,2
20171001|2017-08-17 10:00,17,17.01,17.08,17.01,17.08,5
20171001|2017-08-17 14:00,17,17.07,17.07,17.07,17.07,6
20171001|2017-08-17 21:00,18,17,17,17,17,1
20171001|2017-08-17 23:30,18,17.005,17.005,17.005,17.005,4
20171001|2017-08-18 00:00,18,17.005,17.005,17,17,9
20171001|2017-08-18 02:00,18,17.18,17.18,17.18,17.18,1
20171001|2017-08-18 04:00,18,17.22,17.22,17.22,17.22,1
20171001|2017-08-18 05:30,18,17.225,17.23,17.19,17.19,5
20171001|2017-08-18 06:00,18,17.205,17.205,17.205,17.205,1
20171001|2017-08-18 07:00,18,17.255,17.255,17.255,17.255,1
20171001|2017-08-18 07:30,18,17.235,17.235,17.215,17.215,4
20171001|2017-08-18 08:00,18,17.33,17.33,17.195,17.205,13
20171001|2017-08-18 08:30,18,17.185,17.19,17.07,17.13,15
20171001|2017-08-18 09:00,18,17.09,17.115,17.09,17.115,5
20171001|2017-08-18 13:00,18,17.035,17.035,17.035,17.035,10
20171001|2017-08-18 14:00,18,17.05,17.05,17.05,17.05,1
20171001|2017-08-18 15:30,18,16.97,16.97,16.97,16.97,1
20171001|2017-08-20 17:00,21,16.975,16.975,16.975,16.975,1
20171001|2017-08-20 17:30,21,16.905,16.905,16.905,16.905,1
20171001|2017-08-21 02:00,21,16.99,16.99,16.99,16.99,8
20171001|2017-08-21 06:30,21,17.075,17.075,17.075,17.075,1
20171001|2017-08-21 08:30,21,17.07,17.105,17.07,17.105,9
20171001|2017-08-21 09:30,21,17.115,17.115,17.115,17.115,1
20171001|2017-08-21 10:30,21,17.05,17.05,17.05,17.05,4
20171001|2017-08-21 12:30,21,17.04,17.04,17.035,17.035,10
20171001|2017-08-21 18:00,22,17.01,17.01,17.01,17.01,1
20171001|2017-08-21 20:00,22,17.025,17.025,17.025,17.025,1
20171001|2017-08-21 21:30,22,17.01,17.01,17.01,17.01,1
20171001|2017-08-22 01:00,22,17.01,17.01,17.01,17.01,1
20171001|2017-08-22 02:30,22,16.975,16.975,16.975,16.975,1
20171001|2017-08-22 03:30,22,16.965,16.965,16.965,16.965,1
20171001|2017-08-22 04:30,22,16.945,16.945,16.945,16.945,8
20171001|2017-08-22 06:00,22,17.005,17.005,17.005,17.005,2
20171001|2017-08-22 06:30,22,17,17,17,17,2
20171001|2017-08-22 09:00,22,16.9,16.9,16.895,16.895,2
20171001|2017-08-22 10:30,22,17.05,17.05,17.05,17.05,1
20171001|2017-08-22 12:30,22,17,17,17,17,11
20171001|2017-08-22 21:00,23,16.965,16.965,16.965,16.965,2
20171001|2017-08-22 21:30,23,16.97,16.97,16.97,16.97,1
20171001|2017-08-23 07:30,23,17.05,17.05,17.05,17.05,1
20171001|2017-08-23 08:00,23,17.065,17.065,17.065,17.065,3
20171001|2017-08-23 08:30,23,17.015,17.015,17.015,17.015,1
20171001|2017-08-23 09:00,23,17.025,17.035,17.025,17.035,10
20171001|2017-08-23 09:30,23,17.02,17.02,17.02,17.02,1
20171001|2017-08-23 13:00,23,17.07,17.07,17.07,17.07,9
20171001|2017-08-23 13:30,23,17.1,17.1,17.1,17.1,1
20171001|2017-08-23 14:00,23,17.08,17.08,17.08,17.08,1
20171001|2017-08-23 14:30,23,17.085,17.085,17.085,17.085,5
20171001|2017-08-23 17:30,24,17.1,17.1,17.1,17.1,2
20171001|2017-08-23 21:00,24,17.075,17.075,17.075,17.075,7
20171001|2017-08-24 00:00,24,17.08,17.08,17.08,17.08,7
20171001|2017-08-24 01:30,24,17.05,17.05,17.05,17.05,2
20171001|2017-08-24 02:30,24,17.015,17.015,17.005,17.005,7
20171001|2017-08-24 03:30,24,16.95,16.95,16.885,16.885,5
20171001|2017-08-24 04:00,24,16.915,16.93,16.915,16.93,2
20171001|2017-08-24 05:00,24,16.94,16.94,16.94,16.94,1
20171001|2017-08-24 05:30,24,16.95,16.95,16.95,16.95,7
20171001|2017-08-24 06:00,24,16.9,16.9,16.9,16.9,1
20171001|2017-08-24 07:00,24,16.985,17.01,16.98,16.98,11
20171001|2017-08-24 07:30,24,16.95,16.95,16.95,16.95,1
20171001|2017-08-24 08:00,24,16.98,16.98,16.98,16.98,5
20171001|2017-08-24 09:00,24,16.99,16.99,16.99,16.99,3
20171001|2017-08-24 10:30,24,16.97,16.97,16.97,16.97,3
20171001|2017-08-24 11:30,24,16.965,16.965,16.965,16.965,1
20171001|2017-08-24 12:00,24,16.99,16.99,16.98,16.98,2
20171001|2017-08-24 18:00,25,16.94,16.94,16.94,16.94,1
20171001|2017-08-25 02:00,25,16.99,16.99,16.99,16.99,3
20171001|2017-08-25 02:30,25,17.02,17.02,17.02,17.02,1
20171001|2017-08-25 03:00,25,17.05,17.05,17.05,17.05,9
20171001|2017-08-25 03:30,25,17.08,17.08,17.06,17.06,6
20171001|2017-08-25 07:00,25,16.99,16.99,16.99,16.99,2
20171001|2017-08-25 08:00,25,17.1,17.17,17.1,17.15,19
20171001|2017-08-25 08:30,25,16.92,16.965,16.785,16.92,32
20171001|2017-08-25 09:00,25,17,17,17,17,1
20171001|2017-08-25 10:30,25,17.05,17.05,17.05,17.05,5
20171001|2017-08-25 12:00,25,17.085,17.085,17.085,17.085,1
20171001|2017-08-25 13:00,25,17.08,17.08,17.08,17.08,4
20171001|2017-08-25 13:30,25,17.08,17.08,17.08,17.08,1
20171001|2017-08-25 15:30,25,17.05,17.05,17.05,17.05,1
20171001|2017-08-27 17:30,28,17.085,17.085,17.085,17.085,2
20171001|2017-08-27 18:00,28,17.205,17.215,17.205,17.21,5
20171001|2017-08-27 18:30,28,17.105,17.105,17.105,17.105,1
20171001|2017-08-27 19:30,28,17.08,17.09,17.08,17.09,2
20171001|2017-08-27 20:00,28,17.145,17.145,17.145,17.145,1
20171001|2017-08-27 20:30,28,17.14,17.14,17.14,17.14,5
20171001|2017-08-27 21:30,28,17.135,17.135,17.135,17.135,1
20171001|2017-08-28 00:00,28,17.15,17.15,17.15,17.15,1
20171001|2017-08-28 02:30,28,17.17,17.17,17.17,17.17,4
20171001|2017-08-28 04:00,28,17.18,17.18,17.18,17.18,2
20171001|2017-08-28 06:00,28,17.2,17.2,17.2,17.2,1
20171001|2017-08-28 06:30,28,17.25,17.25,17.245,17.245,6
20171001|2017-08-28 07:00,28,17.265,17.265,17.235,17.235,6
20171001|2017-08-28 07:30,28,17.27,17.27,17.27,17.27,1
20171001|2017-08-28 08:00,28,17.27,17.27,17.21,17.21,2
20171001|2017-08-28 09:00,28,17.22,17.22,17.185,17.185,6
20171001|2017-08-28 09:30,28,17.235,17.235,17.235,17.235,1
20171001|2017-08-28 10:00,28,17.345,17.4,17.325,17.4,41
20171001|2017-08-28 10:30,28,17.415,17.415,17.375,17.39,9
20171001|2017-08-28 11:00,28,17.38,17.39,17.38,17.39,2
20171001|2017-08-28 12:00,28,17.425,17.465,17.425,17.465,15
20171001|2017-08-28 12:30,28,17.46,17.47,17.445,17.46,9
20171001|2017-08-28 13:00,28,17.455,17.47,17.455,17.47,13
20171001|2017-08-28 13:30,28,17.485,17.485,17.485,17.485,1
20171001|2017-08-28 14:00,28,17.475,17.475,17.475,17.475,1
20171001|2017-08-28 14:30,28,17.475,17.495,17.475,17.475,16
20171001|2017-08-28 15:00,28,17.48,17.48,17.455,17.455,6
20171001|2017-08-28 15:30,28,17.465,17.465,17.46,17.46,5
20171001|2017-08-28 17:00,29,17.51,17.57,17.51,17.55,6
20171001|2017-08-28 17:30,29,17.555,17.555,17.505,17.505,6
20171001|2017-08-28 18:00,29,17.515,17.515,17.515,17.515,1
20171001|2017-08-28 19:00,29,17.52,17.52,17.505,17.505,2
20171001|2017-08-28 19:30,29,17.48,17.48,17.48,17.48,4
20171001|2017-08-28 20:00,29,17.51,17.515,17.51,17.515,2
20171001|2017-08-28 21:00,29,17.485,17.485,17.485,17.485,1
20171001|2017-08-28 22:00,29,17.5,17.5,17.485,17.485,15
20171001|2017-08-29 01:00,29,17.495,17.495,17.495,17.495,1
20171001|2017-08-29 01:30,29,17.52,17.525,17.52,17.52,17
20171001|2017-08-29 02:00,29,17.57,17.57,17.57,17.57,1
20171001|2017-08-29 02:30,29,17.605,17.605,17.605,17.605,1
20171001|2017-08-29 03:00,29,17.635,17.64,17.635,17.635,12
20171001|2017-08-29 04:00,29,17.59,17.595,17.575,17.575,16
20171001|2017-08-29 04:30,29,17.51,17.51,17.495,17.505,14
20171001|2017-08-29 05:00,29,17.515,17.515,17.515,17.515,3
20171001|2017-08-29 05:30,29,17.54,17.54,17.515,17.515,2
20171001|2017-08-29 06:00,29,17.56,17.595,17.56,17.595,11
20171001|2017-08-29 06:30,29,17.575,17.575,17.55,17.55,4
20171001|2017-08-29 07:00,29,17.575,17.65,17.575,17.65,24
20171001|2017-08-29 07:30,29,17.625,17.665,17.6,17.665,17
20171001|2017-08-29 08:00,29,17.63,17.675,17.625,17.675,17
20171001|2017-08-29 08:30,29,17.64,17.65,17.6,17.615,11
20171001|2017-08-29 09:00,29,17.6,17.6,17.58,17.58,2
20171001|2017-08-29 09:30,29,17.57,17.585,17.55,17.58,25
20171001|2017-08-29 10:00,29,17.505,17.59,17.49,17.58,21
20171001|2017-08-29 10:30,29,17.59,17.59,17.59,17.59,1
20171001|2017-08-29 11:00,29,17.51,17.51,17.51,17.51,4
20171001|2017-08-29 11:30,29,17.52,17.52,17.515,17.515,2
20171001|2017-08-29 12:30,29,17.475,17.475,17.475,17.475,2
20171001|2017-08-29 13:00,29,17.425,17.43,17.425,17.43,26
20171001|2017-08-29 13:30,29,17.425,17.425,17.34,17.34,22
20171001|2017-08-29 14:00,29,17.365,17.365,17.3,17.3,5
20171001|2017-08-29 14:30,29,17.355,17.38,17.355,17.38,3
20171001|2017-08-29 15:00,29,17.38,17.38,17.38,17.38,1
20171001|2017-08-29 15:30,29,17.425,17.425,17.395,17.395,2
20171001|2017-08-29 17:30,30,17.425,17.425,17.41,17.41,4
20171001|2017-08-29 18:00,30,17.42,17.42,17.415,17.415,2
20171001|2017-08-29 21:30,30,17.44,17.44,17.44,17.44,1
20171001|2017-08-29 22:00,30,17.445,17.445,17.445,17.445,1
20171001|2017-08-29 23:30,30,17.435,17.435,17.435,17.435,1
20171001|2017-08-30 00:30,30,17.44,17.44,17.42,17.42,2
20171001|2017-08-30 01:00,30,17.385,17.385,17.36,17.36,4
20171001|2017-08-30 02:00,30,17.365,17.375,17.365,17.375,2
20171001|2017-08-30 02:30,30,17.4,17.4,17.4,17.4,1
20171001|2017-08-30 03:30,30,17.43,17.43,17.43,17.43,1
20171001|2017-08-30 04:00,30,17.445,17.445,17.445,17.445,1
20171001|2017-08-30 04:30,30,17.445,17.445,17.445,17.445,4
20171001|2017-08-30 05:00,30,17.44,17.44,17.44,17.44,1
20171001|2017-08-30 05:30,30,17.44,17.475,17.44,17.475,10
20171001|2017-08-30 06:00,30,17.4,17.4,17.395,17.395,4
20171001|2017-08-30 06:30,30,17.4,17.4,17.395,17.395,5
20171001|2017-08-30 07:00,30,17.405,17.41,17.345,17.365,14
20171001|2017-08-30 07:30,30,17.345,17.41,17.345,17.38,5
20171001|2017-08-30 08:00,30,17.375,17.38,17.37,17.375,13
20171001|2017-08-30 08:30,30,17.4,17.435,17.39,17.39,9
20171001|2017-08-30 09:00,30,17.415,17.445,17.415,17.435,5
20171001|2017-08-30 09:30,30,17.455,17.455,17.45,17.45,2
20171001|2017-08-30 10:00,30,17.435,17.435,17.415,17.415,4
20171001|2017-08-30 10:30,30,17.41,17.42,17.41,17.42,2
20171001|2017-08-30 12:00,30,17.425,17.425,17.425,17.425,1
20171001|2017-08-30 13:30,30,17.41,17.41,17.4,17.4,2
20171001|2017-08-30 15:00,30,17.41,17.41,17.41,17.41,5
20171001|2017-08-30 19:00,31,17.395,17.395,17.395,17.395,1
20171001|2017-08-30 20:30,31,17.285,17.335,17.275,17.325,7
20171001|2017-08-30 21:30,31,17.315,17.315,17.315,17.315,2
20171001|2017-08-30 22:30,31,17.35,17.35,17.35,17.35,1
20171001|2017-08-31 00:00,31,17.335,17.335,17.335,17.335,3
20171001|2017-08-31 01:00,31,17.33,17.33,17.33,17.33,4
20171001|2017-08-31 02:30,31,17.375,17.375,17.375,17.375,4
20171001|2017-08-31 03:00,31,17.41,17.41,17.41,17.41,1
20171001|2017-08-31 03:30,31,17.43,17.43,17.43,17.43,1
20171001|2017-08-31 07:00,31,17.36,17.365,17.36,17.365,2
20171001|2017-08-31 07:30,31,17.36,17.375,17.36,17.375,3
20171001|2017-08-31 08:00,31,17.38,17.41,17.38,17.41,10
20171001|2017-08-31 08:30,31,17.43,17.48,17.43,17.435,6
20171001|2017-08-31 09:00,31,17.48,17.53,17.48,17.53,10
20171001|2017-08-31 09:30,31,17.52,17.52,17.505,17.505,14
20171001|2017-08-31 10:00,31,17.56,17.56,17.55,17.55,13
20171001|2017-08-31 10:30,31,17.58,17.58,17.57,17.57,8
20171001|2017-08-31 11:00,31,17.55,17.55,17.55,17.55,1
20171001|2017-08-31 11:30,31,17.48,17.48,17.47,17.47,2
20171001|2017-08-31 13:00,31,17.56,17.56,17.56,17.56,1
20171001|2017-08-31 14:00,31,17.57,17.6,17.57,17.6,4
20171001|2017-09-01 01:00,1,17.545,17.545,17.545,17.545,1
20171001|2017-09-01 03:00,1,17.545,17.545,17.545,17.545,4
20171001|2017-09-01 05:00,1,17.51,17.51,17.51,17.51,7
20171001|2017-09-01 05:30,1,17.51,17.51,17.51,17.51,5
20171001|2017-09-01 06:00,1,17.52,17.52,17.52,17.52,7
20171001|2017-09-01 06:30,1,17.54,17.575,17.54,17.575,12
20171001|2017-09-01 07:00,1,17.51,17.51,17.51,17.51,4
20171001|2017-09-01 07:30,1,17.655,17.7,17.47,17.55,77
20171001|2017-09-01 08:00,1,17.6,17.685,17.575,17.685,11
20171001|2017-09-01 08:30,1,17.7,17.7,17.595,17.595,4
20171001|2017-09-01 09:30,1,17.635,17.635,17.635,17.635,1
20171001|2017-09-01 10:00,1,17.66,17.66,17.66,17.66,2
20171001|2017-09-01 10:30,1,17.69,17.715,17.69,17.69,12
20171001|2017-09-01 11:00,1,17.69,17.69,17.69,17.69,1
20171001|2017-09-01 12:00,1,17.75,17.75,17.75,17.75,1
20171001|2017-09-01 14:00,1,17.73,17.73,17.73,17.73,4
20171001|2017-09-01 15:30,1,17.725,17.725,17.725,17.725,1
20171001|2017-09-03 17:00,5,17.905,17.905,17.8,17.845,7
20171001|2017-09-03 17:30,5,17.835,17.86,17.835,17.86,11
20171001|2017-09-03 18:00,5,17.865,17.885,17.865,17.885,7
20171001|2017-09-03 18:30,5,17.875,17.875,17.855,17.86,19
20171001|2017-09-03 19:00,5,17.855,17.865,17.84,17.84,3
20171001|2017-09-03 20:00,5,17.82,17.875,17.82,17.875,11
20171001|2017-09-03 20:30,5,17.87,17.87,17.87,17.87,1
20171001|2017-09-03 21:00,5,17.85,17.855,17.85,17.85,3
20171001|2017-09-03 21:30,5,17.84,17.84,17.84,17.84,5
20171001|2017-09-03 22:00,5,17.83,17.83,17.83,17.83,5
20171001|2017-09-04 01:00,5,17.87,17.87,17.87,17.87,1
20171001|2017-09-04 02:00,5,17.875,17.885,17.875,17.885,2
20171001|2017-09-04 02:30,5,17.865,17.865,17.865,17.865,1
20171001|2017-09-04 03:00,5,17.865,17.875,17.865,17.875,3
20171001|2017-09-04 04:00,5,17.865,17.87,17.865,17.87,2
20171001|2017-09-04 04:30,5,17.835,17.855,17.83,17.855,4
20171001|2017-09-04 07:00,5,17.8,17.8,17.8,17.8,9
20171001|2017-09-04 07:30,5,17.81,17.81,17.81,17.81,14
20171001|2017-09-04 09:00,5,17.835,17.835,17.835,17.835,1
20171001|2017-09-04 09:30,5,17.87,17.89,17.87,17.89,12
20171001|2017-09-04 10:00,5,17.915,17.96,17.905,17.93,41
20171001|2017-09-04 10:30,5,17.93,17.93,17.915,17.915,3
20171001|2017-09-04 17:30,5,17.885,17.885,17.885,17.885,1
20171001|2017-09-04 18:00,5,17.865,17.865,17.865,17.865,1
20171001|2017-09-04 18:30,5,17.855,17.855,17.835,17.835,2
20171001|2017-09-04 20:30,5,17.915,17.915,17.915,17.915,2
20171001|2017-09-04 21:00,5,17.925,17.925,17.925,17.925,1
20171001|2017-09-05 02:30,5,17.85,17.85,17.825,17.825,3
20171001|2017-09-05 04:30,5,17.87,17.87,17.87,17.87,2
20171001|2017-09-05 05:30,5,17.875,17.885,17.875,17.885,6
20171001|2017-09-05 06:00,5,17.905,17.905,17.82,17.82,7
20171001|2017-09-05 06:30,5,17.875,17.875,17.875,17.875,1
20171001|2017-09-05 07:00,5,17.925,17.925,17.925,17.925,5
20171001|2017-09-05 07:30,5,17.93,17.95,17.92,17.92,13
20171001|2017-09-05 08:30,5,17.935,17.99,17.935,17.955,5
20171001|2017-09-05 09:00,5,17.985,17.985,17.975,17.98,8
20171001|2017-09-05 09:30,5,18.005,18.005,17.945,17.945,9
20171001|2017-09-05 10:00,5,17.965,17.965,17.95,17.95,4
20171001|2017-09-05 10:30,5,17.93,17.93,17.875,17.875,9
20171001|2017-09-05 11:00,5,17.92,17.92,17.92,17.92,2
20171001|2017-09-05 11:30,5,17.9,17.9,17.855,17.855,9
20171001|2017-09-05 12:00,5,17.88,17.885,17.845,17.87,7
20171001|2017-09-05 12:30,5,17.86,17.86,17.86,17.86,1
20171001|2017-09-05 13:00,5,17.9,17.9,17.9,17.9,6
20171001|2017-09-05 13:30,5,17.93,17.93,17.93,17.93,2
20171001|2017-09-05 14:30,5,17.91,17.91,17.89,17.89,7
20171001|2017-09-05 17:30,6,17.94,17.94,17.94,17.94,1
20171001|2017-09-05 19:30,6,17.9,17.9,17.9,17.9,2
20171001|2017-09-05 20:30,6,17.885,17.885,17.885,17.885,1
20171001|2017-09-06 00:00,6,17.895,17.895,17.895,17.895,1
20171001|2017-09-06 01:30,6,17.89,17.89,17.89,17.89,1
20171001|2017-09-06 02:00,6,17.915,17.915,17.89,17.89,2
20171001|2017-09-06 03:00,6,17.915,17.93,17.915,17.93,5
20171001|2017-09-06 03:30,6,17.935,17.96,17.935,17.96,22
20171001|2017-09-06 04:00,6,17.95,17.95,17.95,17.95,1
20171001|2017-09-06 05:00,6,17.985,17.99,17.985,17.99,2
20171001|2017-09-06 07:30,6,17.96,17.96,17.96,17.96,4
20171001|2017-09-06 09:00,6,17.92,17.94,17.92,17.94,2
20171001|2017-09-06 09:30,6,17.94,17.94,17.94,17.94,4
20171001|2017-09-06 10:00,6,17.99,17.99,17.98,17.98,2
20171001|2017-09-06 11:30,6,17.945,17.945,17.905,17.905,5
20171001|2017-09-06 12:00,6,17.85,17.865,17.825,17.825,16
20171001|2017-09-06 12:30,6,17.88,17.88,17.87,17.87,3
20171001|2017-09-06 13:00,6,17.84,17.84,17.84,17.84,6
20171001|2017-09-06 21:00,7,17.855,17.855,17.855,17.855,1
20171001|2017-09-07 01:00,7,17.85,17.85,17.82,17.82,6
20171001|2017-09-07 02:00,7,17.875,17.895,17.875,17.88,3
20171001|2017-09-07 02:30,7,17.87,17.87,17.85,17.85,2
20171001|2017-09-07 03:00,7,17.855,17.855,17.855,17.855,1
20171001|2017-09-07 04:00,7,17.89,17.89,17.89,17.89,2
20171001|2017-09-07 04:30,7,17.905,17.905,17.905,17.905,1
20171001|2017-09-07 06:30,7,17.89,17.89,17.88,17.885,7
20171001|2017-09-07 07:00,7,17.9,17.9,17.895,17.895,5
20171001|2017-09-07 07:30,7,17.91,17.98,17.91,17.98,16
20171001|2017-09-07 08:00,7,17.995,18.02,17.94,17.98,21
20171001|2017-09-07 08:30,7,17.98,17.985,17.97,17.985,3
20171001|2017-09-07 09:00,7,18.04,18.085,18.025,18.085,55
20171001|2017-09-07 09:30,7,18.09,18.1,18.07,18.07,4
20171001|2017-09-07 10:00,7,18.11,18.12,18.1,18.1,21
20171001|2017-09-07 10:30,7,18.07,18.07,18.065,18.065,3
20171001|2017-09-07 11:00,7,18.045,18.045,18.045,18.045,3
20171001|2017-09-07 11:30,7,18.045,18.045,17.99,17.99,24
20171001|2017-09-07 12:00,7,18.02,18.04,18.02,18.04,3
20171001|2017-09-07 12:30,7,18.02,18.02,18.02,18.02,1
20171001|2017-09-07 13:00,7,18.05,18.06,18.05,18.06,12
20171001|2017-09-07 14:00,7,18.06,18.095,18.06,18.095,22
20171001|2017-09-07 14:30,7,18.115,18.115,18.115,18.115,20
20171001|2017-09-07 15:30,7,18.12,18.145,18.12,18.13,4
20171001|2017-09-07 20:00,8,18.1,18.1,18.1,18.1,1
20171001|2017-09-07 21:00,8,18.095,18.115,18.095,18.115,2
20171001|2017-09-07 21:30,8,18.155,18.175,18.155,18.165,7
20171001|2017-09-07 22:00,8,18.16,18.16,18.16,18.16,3
20171001|2017-09-07 22:30,8,18.165,18.175,18.165,18.175,2
20171001|2017-09-08 00:30,8,18.175,18.175,18.175,18.175,1
20171001|2017-09-08 01:00,8,18.18,18.18,18.14,18.14,4
20171001|2017-09-08 01:30,8,18.12,18.12,18.115,18.115,12
20171001|2017-09-08 02:00,8,18.195,18.205,18.195,18.205,7
20171001|2017-09-08 02:30,8,18.155,18.16,18.15,18.16,6
20171001|2017-09-08 03:00,8,18.17,18.17,18.17,18.17,1
20171001|2017-09-08 03:30,8,18.17,18.17,18.17,18.17,2
20171001|2017-09-08 04:00,8,18.12,18.12,18.12,18.12,1
20171001|2017-09-08 05:00,8,18.16,18.16,18.16,18.16,5
20171001|2017-09-08 05:30,8,18.18,18.2,18.18,18.2,8
20171001|2017-09-08 06:00,8,18.185,18.185,18.185,18.185,1
20171001|2017-09-08 06:30,8,18.185,18.185,18.185,18.185,1
20171001|2017-09-08 07:00,8,18.185,18.185,18.18,18.18,2
20171001|2017-09-08 07:30,8,18.145,18.145,18.1,18.125,15
20171001|2017-09-08 08:00,8,18.08,18.11,18.07,18.11,15
20171001|2017-09-08 08:30,8,18.11,18.115,18.05,18.05,29
20171001|2017-09-08 09:00,8,18.05,18.095,18.025,18.09,20
20171001|2017-09-08 09:30,8,18.02,18.02,17.905,17.915,15
20171001|2017-09-08 10:00,8,17.935,18.01,17.935,18.01,11
20171001|2017-09-08 10:30,8,18.025,18.055,18.025,18.055,2
20171001|2017-09-08 11:00,8,18.04,18.04,18.01,18.01,2
20171001|2017-09-08 11:30,8,18.015,18.035,18.01,18.035,9
20171001|2017-09-08 12:30,8,18.03,18.03,18.03,18.03,1
20171001|2017-09-08 13:00,8,18.015,18.015,18.015,18.015,7
20171001|2017-09-08 13:30,8,17.995,18.005,17.995,18.005,2
20171001|2017-09-08 14:30,8,18.005,18.005,18.005,18.005,2
20171001|2017-09-08 15:30,8,17.965,17.965,17.965,17.965,1
20171001|2017-09-10 17:00,11,17.84,17.85,17.81,17.81,8
20171001|2017-09-10 17:30,11,17.83,17.83,17.805,17.805,2
20171001|2017-09-10 18:00,11,17.855,17.865,17.85,17.85,3
20171001|2017-09-10 19:30,11,17.86,17.86,17.86,17.86,2
20171001|2017-09-10 20:30,11,17.8,17.815,17.8,17.815,11
20171001|2017-09-10 21:00,11,17.825,17.825,17.82,17.82,3
20171001|2017-09-10 22:00,11,17.845,17.845,17.845,17.845,1
20171001|2017-09-10 23:30,11,17.85,17.85,17.85,17.85,2
20171001|2017-09-11 01:00,11,17.815,17.815,17.815,17.815,1
20171001|2017-09-11 01:30,11,17.79,17.79,17.79,17.79,2
20171001|2017-09-11 03:30,11,17.83,17.83,17.83,17.83,12
20171001|2017-09-11 04:00,11,17.87,17.87,17.87,17.87,1
20171001|2017-09-11 05:00,11,17.865,17.865,17.865,17.865,3
20171001|2017-09-11 06:00,11,17.82,17.82,17.805,17.805,2
20171001|2017-09-11 07:30,11,17.77,17.775,17.75,17.75,4
20171001|2017-09-11 08:00,11,17.785,17.785,17.785,17.785,1
20171001|2017-09-11 08:30,11,17.81,17.87,17.81,17.87,12
20171001|2017-09-11 09:00,11,17.88,17.88,17.88,17.88,1
20171001|2017-09-11 10:00,11,17.905,17.91,17.905,17.91,2
20171001|2017-09-11 10:30,11,17.875,17.875,17.855,17.855,3
20171001|2017-09-11 11:00,11,17.885,17.885,17.885,17.885,1
20171001|2017-09-11 11:30,11,17.875,17.875,17.875,17.875,1
20171001|2017-09-11 13:30,11,17.815,17.815,17.815,17.815,1
20171001|2017-09-11 14:00,11,17.77,17.77,17.77,17.77,1
20171001|2017-09-11 15:00,11,17.755,17.765,17.755,17.765,3
20171001|2017-09-11 15:30,11,17.785,17.79,17.785,17.79,3
20171001|2017-09-11 17:00,12,17.82,17.82,17.82,17.82,1
20171001|2017-09-11 17:30,12,17.815,17.815,17.815,17.815,1
20171001|2017-09-11 20:00,12,17.77,17.77,17.76,17.76,2
20171001|2017-09-11 21:30,12,17.735,17.735,17.735,17.735,1
20171001|2017-09-12 01:00,12,17.75,17.75,17.75,17.75,1
20171001|2017-09-12 03:30,12,17.795,17.795,17.78,17.78,11
20171001|2017-09-12 04:00,12,17.795,17.795,17.795,17.795,1
20171001|2017-09-12 05:00,12,17.825,17.825,17.825,17.825,1
20171001|2017-09-12 05:30,12,17.78,17.78,17.78,17.78,1
20171001|2017-09-12 06:00,12,17.75,17.765,17.75,17.765,2
20171001|2017-09-12 06:30,12,17.77,17.77,17.77,17.77,1
20171001|2017-09-12 07:00,12,17.825,17.825,17.825,17.825,1
20171001|2017-09-12 07:30,12,17.785,17.785,17.785,17.785,1
20171001|2017-09-12 08:00,12,17.795,17.815,17.785,17.81,9
20171001|2017-09-12 08:30,12,17.815,17.835,17.81,17.835,14
20171001|2017-09-12 09:00,12,17.825,17.85,17.825,17.85,15
20171001|2017-09-12 09:30,12,17.85,17.85,17.83,17.83,3
20171001|2017-09-12 10:00,12,17.82,17.835,17.82,17.83,4
20171001|2017-09-12 10:30,12,17.825,17.825,17.82,17.82,2
20171001|2017-09-12 11:00,12,17.815,17.815,17.81,17.81,6
20171001|2017-09-12 11:30,12,17.825,17.835,17.825,17.835,2
20171001|2017-09-12 13:00,12,17.855,17.855,17.855,17.855,1
20171001|2017-09-12 13:30,12,17.885,17.885,17.885,17.885,1
20171001|2017-09-12 14:00,12,17.885,17.895,17.885,17.895,6
20171001|2017-09-12 14:30,12,17.87,17.87,17.87,17.87,1
20171001|2017-09-12 17:00,13,18.03,18.03,18.03,18.03,1
20171001|2017-09-12 18:30,13,17.875,17.875,17.875,17.875,1
20171001|2017-09-12 19:00,13,17.855,17.855,17.855,17.855,1
20171001|2017-09-13 00:30,13,17.86,17.86,17.86,17.86,1
20171001|2017-09-13 02:00,13,17.895,17.9,17.895,17.9,2
20171001|2017-09-13 02:30,13,17.91,17.925,17.91,17.925,3
20171001|2017-09-13 04:30,13,17.91,17.915,17.91,17.915,3
20171001|2017-09-13 06:00,13,17.93,17.93,17.925,17.925,3
20171001|2017-09-13 06:30,13,17.92,17.92,17.92,17.92,1
20171001|2017-09-13 07:00,13,17.935,17.935,17.91,17.92,5
20171001|2017-09-13 07:30,13,17.905,17.915,17.865,17.865,4
20171001|2017-09-13 08:00,13,17.81,17.82,17.76,17.76,14
20171001|2017-09-13 08:30,13,17.775,17.775,17.715,17.75,6
20171001|2017-09-13 09:00,13,17.76,17.76,17.695,17.715,15
20171001|2017-09-13 09:30,13,17.66,17.715,17.66,17.695,15
20171001|2017-09-13 10:30,13,17.7,17.7,17.7,17.7,1
20171001|2017-09-13 12:00,13,17.745,17.76,17.745,17.76,3
20171001|2017-09-13 12:30,13,17.765,17.765,17.765,17.765,1
20171001|2017-09-13 13:30,13,17.75,17.75,17.75,17.75,1
20171001|2017-09-13 18:00,14,17.76,17.77,17.76,17.76,3
20171001|2017-09-14 01:00,14,17.675,17.68,17.675,17.68,3
20171001|2017-09-14 03:30,14,17.735,17.735,17.735,17.735,2
20171001|2017-09-14 05:00,14,17.735,17.735,17.735,17.735,1
20171001|2017-09-14 06:30,14,17.66,17.66,17.66,17.66,1
20171001|2017-09-14 07:00,14,17.665,17.725,17.65,17.725,7
20171001|2017-09-14 07:30,14,17.735,17.77,17.6,17.77,18
20171001|2017-09-14 08:00,14,17.69,17.69,17.675,17.675,6
20171001|2017-09-14 08:30,14,17.71,17.73,17.71,17.73,14
20171001|2017-09-14 11:30,14,17.69,17.69,17.69,17.69,1
20171001|2017-09-14 12:00,14,17.695,17.7,17.695,17.7,4
20171001|2017-09-14 12:30,14,17.77,17.77,17.77,17.77,5
20171001|2017-09-14 13:00,14,17.755,17.755,17.755,17.755,1
20171001|2017-09-14 17:30,15,17.825,17.825,17.825,17.825,1
20171001|2017-09-14 18:30,15,17.835,17.835,17.835,17.835,1
20171001|2017-09-14 20:00,15,17.82,17.82,17.82,17.82,5
20171001|2017-09-15 00:00,15,17.775,17.775,17.775,17.775,12
20171001|2017-09-15 02:00,15,17.73,17.73,17.73,17.73,2
20171001|2017-09-15 03:00,15,17.76,17.76,17.76,17.76,1
20171001|2017-09-15 04:00,15,17.765,17.765,17.765,17.765,3
20171001|2017-09-15 04:30,15,17.69,17.7,17.68,17.7,4
20171001|2017-09-15 05:30,15,17.7,17.7,17.7,17.7,2
20171001|2017-09-15 06:00,15,17.7,17.7,17.7,17.7,2
20171001|2017-09-15 06:30,15,17.62,17.62,17.62,17.62,3
20171001|2017-09-15 07:00,15,17.7,17.7,17.7,17.7,1
20171001|2017-09-15 08:00,15,17.705,17.705,17.705,17.705,1
20171001|2017-09-15 09:00,15,17.635,17.635,17.62,17.62,2
20171001|2017-09-15 10:00,15,17.585,17.615,17.585,17.615,13
20171001|2017-09-15 13:00,15,17.62,17.62,17.62,17.62,10
20171001|2017-09-15 13:30,15,17.625,17.63,17.625,17.63,16
20171001|2017-09-15 15:00,15,17.61,17.61,17.61,17.61,20
20171001|2017-09-15 15:30,15,17.61,17.61,17.61,17.61,10
20171001|2017-09-17 17:00,18,17.58,17.58,17.58,17.58,1
20171001|2017-09-17 18:30,18,17.53,17.53,17.53,17.53,2
20171001|2017-09-18 01:30,18,17.53,17.53,17.53,17.53,1
20171001|2017-09-18 03:00,18,17.51,17.51,17.51,17.51,1
20171001|2017-09-18 05:00,18,17.505,17.505,17.5,17.5,6
20171001|2017-09-18 06:30,18,17.425,17.43,17.405,17.405,27
20171001|2017-09-18 07:30,18,17.365,17.365,17.365,17.365,1
20171001|2017-09-18 08:00,18,17.315,17.315,17.315,17.315,1
20171001|2017-09-18 09:00,18,17.345,17.345,17.325,17.325,4
20171001|2017-09-18 10:00,18,17.22,17.22,17.2,17.2,4
20171001|2017-09-18 10:30,18,17.19,17.21,17.175,17.175,11
20171001|2017-09-18 11:00,18,17.165,17.165,17.16,17.16,2
20171001|2017-09-18 11:30,18,17.145,17.145,17.05,17.05,7
20171001|2017-09-18 12:00,18,17.08,17.08,17.08,17.08,1
20171001|2017-09-18 13:00,18,17.09,17.09,17.09,17.09,1
20171001|2017-09-18 13:30,18,17.155,17.155,17.155,17.155,1
20171001|2017-09-18 14:00,18,17.14,17.14,17.14,17.14,2
20171001|2017-09-18 14:30,18,17.2,17.2,17.2,17.2,1
20171001|2017-09-18 18:30,19,17.195,17.195,17.195,17.195,3
20171001|2017-09-18 19:30,19,17.19,17.19,17.185,17.185,2
20171001|2017-09-18 20:30,19,17.135,17.135,17.13,17.13,2
20171001|2017-09-18 21:00,19,17.12,17.12,17.12,17.12,1
20171001|2017-09-18 21:30,19,17.11,17.11,17.11,17.11,1
20171001|2017-09-18 22:00,19,17.165,17.165,17.165,17.165,1
20171001|2017-09-19 01:00,19,17.14,17.165,17.14,17.165,13
20171001|2017-09-19 07:30,19,17.15,17.15,17.15,17.15,3
20171001|2017-09-19 08:30,19,17.2,17.2,17.2,17.2,1
20171001|2017-09-19 09:30,19,17.215,17.25,17.215,17.25,3
20171001|2017-09-19 10:30,19,17.23,17.23,17.23,17.23,1
20171001|2017-09-19 11:30,19,17.175,17.175,17.175,17.175,2
20171001|2017-09-19 14:30,19,17.3,17.3,17.3,17.3,1
20171001|2017-09-19 17:00,20,17.285,17.285,17.275,17.275,2
20171001|2017-09-19 17:30,20,17.28,17.28,17.28,17.28,1
20171001|2017-09-19 20:00,20,17.26,17.26,17.26,17.26,7
20171001|2017-09-19 21:00,20,17.28,17.305,17.28,17.305,5
20171001|2017-09-19 21:30,20,17.29,17.29,17.285,17.285,6
20171001|2017-09-20 03:00,20,17.295,17.295,17.295,17.295,1
20171001|2017-09-20 04:00,20,17.335,17.335,17.335,17.335,2
20171001|2017-09-20 06:30,20,17.325,17.325,17.325,17.325,2
20171001|2017-09-20 07:30,20,17.27,17.27,17.27,17.27,1
20171001|2017-09-20 08:00,20,17.255,17.255,17.255,17.255,2
20171001|2017-09-20 08:30,20,17.26,17.26,17.26,17.26,1
20171001|2017-09-20 09:00,20,17.27,17.27,17.27,17.27,1
20171001|2017-09-20 09:30,20,17.32,17.325,17.32,17.325,2
20171001|2017-09-20 10:00,20,17.28,17.28,17.28,17.28,1
20171001|2017-09-20 11:00,20,17.26,17.26,17.26,17.26,13
20171001|2017-09-20 12:30,20,17.31,17.31,17.31,17.31,1
20171001|2017-09-20 13:00,20,17.255,17.255,17.065,17.085,21
20171001|2017-09-20 13:30,20,17.035,17.095,16.97,17.08,15
20171001|2017-09-20 15:00,20,17.135,17.135,17.12,17.12,3
20171001|2017-09-20 20:00,21,17.1,17.1,17.1,17.1,1
20171001|2017-09-20 22:00,21,17.065,17.065,17.065,17.065,1
20171001|2017-09-21 00:00,21,17.005,17.005,17.005,17.005,1
20171001|2017-09-21 02:00,21,16.915,16.915,16.915,16.915,1
20171001|2017-09-21 03:00,21,16.965,16.965,16.945,16.945,2
20171001|2017-09-21 03:30,21,16.975,16.975,16.975,16.975,1
20171001|2017-09-21 04:30,21,16.95,16.95,16.95,16.95,1
20171001|2017-09-21 05:00,21,16.935,16.935,16.935,16.935,1
20171001|2017-09-21 06:00,21,16.91,16.91,16.91,16.91,1
20171001|2017-09-21 07:00,21,16.91,16.91,16.845,16.845,2
20171001|2017-09-21 07:30,21,16.825,16.84,16.81,16.81,7
20171001|2017-09-21 08:00,21,16.855,16.855,16.85,16.85,3
20171001|2017-09-21 08:30,21,16.92,16.92,16.9,16.91,5
20171001|2017-09-21 09:00,21,16.89,16.91,16.89,16.905,5
20171001|2017-09-21 09:30,21,16.905,16.905,16.88,16.895,3
20171001|2017-09-21 10:00,21,16.955,16.97,16.955,16.955,3
20171001|2017-09-21 14:00,21,16.945,16.945,16.945,16.945,1
20171001|2017-09-21 14:30,21,16.945,16.945,16.945,16.945,1
20171001|2017-09-21 19:30,22,16.985,16.985,16.985,16.985,3
20171001|2017-09-21 20:00,22,17,17,17,17,1
20171001|2017-09-21 20:30,22,16.99,16.99,16.99,16.99,1
20171001|2017-09-22 00:00,22,17.01,17.01,17.01,17.01,1
20171001|2017-09-22 01:30,22,16.99,16.99,16.99,16.99,1
20171001|2017-09-22 02:30,22,16.99,16.99,16.99,16.99,2
20171001|2017-09-22 03:00,22,16.985,16.985,16.985,16.985,1
20171001|2017-09-22 03:30,22,16.955,16.955,16.955,16.955,5
20171001|2017-09-22 05:00,22,16.995,16.995,16.995,16.995,1
20171001|2017-09-22 07:00,22,16.96,16.96,16.96,16.96,1
20171001|2017-09-22 07:30,22,16.915,16.915,16.91,16.91,7
20171001|2017-09-22 08:00,22,16.895,16.895,16.895,16.895,1
20171001|2017-09-22 08:30,22,16.89,16.95,16.89,16.95,2
20171001|2017-09-22 09:00,22,16.95,16.95,16.95,16.95,7
20171001|2017-09-22 10:00,22,16.92,16.92,16.92,16.92,1
20171001|2017-09-22 11:00,22,16.925,16.93,16.92,16.92,11
20171001|2017-09-22 13:30,22,16.94,16.94,16.94,16.94,1
20171001|2017-09-22 15:30,22,16.95,16.95,16.95,16.95,1
20171001|2017-09-24 17:00,25,16.9,16.9,16.9,16.9,1
20171001|2017-09-24 17:30,25,16.89,16.89,16.88,16.88,2
20171001|2017-09-24 22:00,25,16.88,16.88,16.88,16.88,2
20171001|2017-09-25 01:00,25,16.915,16.915,16.915,16.915,2
20171001|2017-09-25 03:30,25,16.91,16.91,16.91,16.91,1
20171001|2017-09-25 04:00,25,16.925,16.93,16.925,16.93,2
20171001|2017-09-25 04:30,25,16.92,16.92,16.92,16.92,1
20171001|2017-09-25 06:30,25,16.91,16.91,16.88,16.88,2
20171001|2017-09-25 07:00,25,16.845,16.845,16.845,16.845,2
20171001|2017-09-25 07:30,25,16.865,16.865,16.85,16.85,2
20171001|2017-09-25 08:00,25,16.83,16.83,16.83,16.83,1
20171001|2017-09-25 08:30,25,16.87,16.87,16.87,16.87,1
20171001|2017-09-25 09:30,25,16.805,16.925,16.805,16.925,4
20171001|2017-09-25 10:00,25,16.95,17.07,16.945,16.99,9
20171001|2017-09-25 11:00,25,17.08,17.11,17.08,17.11,2
20171001|2017-09-25 12:00,25,17.075,17.075,17.075,17.075,1
20171001|2017-09-25 13:00,25,17.07,17.07,17.07,17.07,1
20171001|2017-09-25 13:30,25,17.085,17.085,17.085,17.085,1
20171001|2017-09-25 14:00,25,17.1,17.1,17.1,17.1,4
20171001|2017-09-25 14:30,25,17.13,17.13,17.13,17.13,2
20171001|2017-09-25 15:30,25,17.125,17.125,17.125,17.125,1
20171001|2017-09-26 02:00,26,17.1,17.1,17.1,17.1,6
20171001|2017-09-26 06:30,26,16.925,16.925,16.925,16.925,1
20171001|2017-09-26 07:00,26,16.975,16.975,16.975,16.975,1
20171001|2017-09-26 08:00,26,16.945,16.945,16.945,16.945,2
20171001|2017-09-26 08:30,26,16.895,16.895,16.88,16.88,3
20171001|2017-09-26 09:00,26,16.895,16.895,16.865,16.865,2
20171001|2017-09-26 09:30,26,16.9,16.9,16.9,16.9,3
20171001|2017-09-26 10:00,26,16.885,16.89,16.875,16.89,3
20171001|2017-09-26 10:30,26,16.865,16.865,16.845,16.845,3
20171001|2017-09-26 11:00,26,16.845,16.845,16.845,16.845,1
20171001|2017-09-26 11:30,26,16.84,16.85,16.775,16.795,4
20171001|2017-09-26 12:00,26,16.81,16.81,16.81,16.81,1
20171001|2017-09-26 13:00,26,16.85,16.85,16.85,16.85,1
20171001|2017-09-26 14:30,26,16.805,16.805,16.805,16.805,1
20171001|2017-09-26 20:00,27,16.81,16.81,16.81,16.81,2
20171001|2017-09-26 20:30,27,16.815,16.815,16.815,16.815,1
20171001|2017-09-27 03:30,27,16.75,16.75,16.75,16.75,1
20171001|2017-09-27 04:30,27,16.785,16.785,16.785,16.785,1
20171001|2017-09-27 05:00,27,16.835,16.835,16.835,16.835,2
20171001|2017-09-27 07:00,27,16.75,16.75,16.75,16.75,2
20171001|2017-09-27 07:30,27,16.74,16.74,16.695,16.695,3
20171001|2017-09-27 08:00,27,16.7,16.7,16.7,16.7,1
20171001|2017-09-27 08:30,27,16.74,16.74,16.73,16.73,17
20171001|2017-09-27 09:30,27,16.785,16.805,16.765,16.805,4
20171001|2017-09-27 10:00,27,16.77,16.77,16.77,16.77,2
20171001|2017-09-27 11:00,27,16.785,16.805,16.785,16.805,5
20171001|2017-09-27 12:00,27,16.775,16.775,16.75,16.75,2
20171001|2017-09-27 13:00,27,16.74,16.74,16.74,16.74,2
20171001|2017-09-27 15:30,27,16.715,16.715,16.715,16.715,1
20171001|2017-09-27 19:00,28,16.75,16.75,16.75,16.75,1
20171001|2017-09-27 21:30,28,16.72,16.72,16.72,16.72,1
20171001|2017-09-27 23:30,28,16.69,16.69,16.69,16.69,1
20171001|2017-09-28 00:30,28,16.655,16.665,16.655,16.665,2
20171001|2017-09-28 01:30,28,16.665,16.675,16.665,16.675,5
20171001|2017-09-28 02:00,28,16.675,16.675,16.675,16.675,2
20171001|2017-09-28 02:30,28,16.705,16.705,16.695,16.695,2
20171001|2017-09-28 03:00,28,16.7,16.7,16.7,16.7,2
20171001|2017-09-28 04:00,28,16.7,16.715,16.7,16.715,7
20171001|2017-09-28 06:00,28,16.76,16.775,16.76,16.77,8
20171001|2017-09-28 07:00,28,16.765,16.765,16.765,16.765,1
20171001|2017-09-28 07:30,28,16.745,16.745,16.745,16.745,5
20171001|2017-09-28 08:00,28,16.71,16.76,16.71,16.76,17
20171001|2017-09-28 08:30,28,16.78,16.78,16.755,16.755,13
20171001|2017-09-28 09:00,28,16.71,16.71,16.71,16.71,5
20171001|2017-09-28 09:30,28,16.72,16.735,16.715,16.735,5
20171001|2017-09-28 10:00,28,16.77,16.77,16.77,16.77,1
20171001|2017-09-28 10:30,28,16.76,16.76,16.76,16.76,3
20171001|2017-09-28 11:30,28,16.805,16.805,16.805,16.805,1
20171001|2017-09-28 12:00,28,16.815,16.815,16.77,16.77,5
20171001|2017-09-28 13:30,28,16.83,16.83,16.83,16.83,1
20171001|2017-09-29 02:30,29,16.81,16.81,16.81,16.81,1
20171001|2017-09-29 09:00,29,16.715,16.74,16.715,16.74,2
20171001|2017-09-29 09:30,29,16.78,16.78,16.78,16.78,1
20171001|2017-10-01 17:00,2,16.595,16.595,16.595,16.595,1
20171001|2017-10-02 07:00,2,16.525,16.525,16.525,16.525,1
20171001|2017-10-02 07:30,2,16.635,16.635,16.635,16.635,1
20171001|2017-10-02 09:00,2,16.585,16.585,16.585,16.585,2
20171001|2017-10-02 10:00,2,16.57,16.57,16.57,16.57,2
20171001|2017-10-02 14:00,2,16.545,16.545,16.545,16.545,1
20171001|2017-10-03 02:00,3,16.53,16.53,16.53,16.53,1
20171001|2017-10-03 02:30,3,16.54,16.54,16.54,16.54,1
20171001|2017-10-03 08:30,3,16.58,16.58,16.58,16.58,1
20171001|2017-10-03 09:00,3,16.58,16.58,16.58,16.58,1
20171001|2017-10-03 12:00,3,16.585,16.585,16.585,16.585,2
20171001|2017-10-03 19:00,4,16.645,16.645,16.645,16.645,1
20171001|2017-10-03 21:00,4,16.7,16.7,16.7,16.7,1
20171001|2017-10-04 02:00,4,16.735,16.735,16.735,16.735,2
20171001|2017-10-04 07:00,4,16.82,16.82,16.82,16.82,1
20171001|2017-10-04 08:00,4,16.585,16.63,16.585,16.625,11
20171001|2017-10-04 08:30,4,16.57,16.595,16.565,16.595,13
20171001|2017-10-04 09:00,4,16.575,16.585,16.515,16.585,4
20171001|2017-10-04 12:30,4,16.585,16.585,16.585,16.585,3
20171001|2017-10-04 13:00,4,16.57,16.57,16.57,16.57,2
20171001|2017-10-04 14:00,4,16.585,16.585,16.585,16.585,1
20171001|2017-10-04 15:00,4,16.56,16.56,16.56,16.56,2
20171001|2017-10-05 03:30,5,16.65,16.65,16.65,16.65,1
20171001|2017-10-05 07:30,5,16.685,16.71,16.685,16.71,2
20171001|2017-10-05 08:00,5,16.66,16.66,16.66,16.66,2
20171001|2017-10-05 08:30,5,16.67,16.67,16.67,16.67,1
20171001|2017-10-05 09:00,5,16.685,16.685,16.685,16.685,1
20171001|2017-10-05 09:30,5,16.655,16.655,16.655,16.655,3
20171001|2017-10-05 10:00,5,16.635,16.635,16.635,16.635,3
20171001|2017-10-05 12:00,5,16.62,16.62,16.62,16.62,1
20171001|2017-10-05 18:30,6,16.59,16.59,16.59,16.59,2
20171001|2017-10-06 07:30,6,16.56,16.585,16.52,16.52,13
20171001|2017-10-06 09:30,6,16.455,16.655,16.455,16.635,3
20171001|2017-10-06 10:00,6,16.62,16.65,16.62,16.65,2
20171001|2017-10-06 10:30,6,16.71,16.71,16.71,16.71,1
20171001|2017-10-09 09:30,9,16.865,16.865,16.865,16.865,2
20171001|2017-10-09 15:00,9,16.93,16.93,16.93,16.93,1
20171001|2017-10-09 15:30,9,16.93,16.93,16.93,16.93,1
20171001|2017-10-09 17:00,10,16.935,16.935,16.93,16.93,6
20171001|2017-10-09 17:30,10,16.925,16.925,16.925,16.925,4
20171001|2017-10-09 20:00,10,17,17,17,17,2
20171001|2017-10-10 01:00,10,17.05,17.05,17.05,17.05,2
20171001|2017-10-10 03:00,10,17.05,17.05,17.05,17.05,1
20171001|2017-10-10 07:00,10,17.165,17.165,17.15,17.15,4
20171001|2017-10-10 07:30,10,17.14,17.14,17.14,17.14,1
20171001|2017-10-10 12:00,10,17.135,17.145,17.135,17.145,4
20171001|2017-10-10 19:00,11,17.145,17.145,17.145,17.145,1
20171001|2017-10-11 02:00,11,17.065,17.065,17.065,17.065,3
20171001|2017-10-11 12:30,11,17.075,17.075,17.075,17.075,1
20171001|2017-10-11 13:00,11,17.08,17.12,17.08,17.12,9
20171001|2017-10-11 13:30,11,17.12,17.13,17.12,17.13,3
20171001|2017-10-11 14:00,11,17.14,17.19,17.14,17.19,12
20171001|2017-10-11 14:30,11,17.2,17.2,17.2,17.2,2
20171001|2017-10-12 00:30,12,17.205,17.205,17.205,17.205,1
20171001|2017-10-12 12:30,12,17.21,17.22,17.21,17.22,4
20171001|2017-10-12 21:00,13,17.215,17.215,17.215,17.215,1
20171001|2017-10-13 07:30,13,17.285,17.32,17.28,17.28,10
20171001|2017-10-13 08:00,13,17.3,17.3,17.28,17.3,5
20171001|2017-10-13 08:30,13,17.32,17.32,17.3,17.315,6
20171001|2017-10-13 09:00,13,17.3,17.3,17.3,17.3,2
20171001|2017-10-13 10:30,13,17.3,17.3,17.3,17.3,2
20171001|2017-10-13 11:00,13,17.31,17.31,17.31,17.31,2
20171001|2017-10-13 11:30,13,17.32,17.32,17.32,17.32,2
20171001|2017-10-13 12:00,13,17.34,17.34,17.34,17.34,2
20171001|2017-10-13 15:30,13,17.37,17.38,17.37,17.38,4
20171001|2017-10-16 07:30,16,17.42,17.42,17.42,17.42,2
20171001|2017-10-16 08:00,16,17.41,17.415,17.41,17.415,2
20171001|2017-10-16 08:30,16,17.41,17.41,17.41,17.41,1
20171001|2017-10-16 09:00,16,17.41,17.425,17.41,17.425,6
20171001|2017-10-16 09:30,16,17.43,17.43,17.43,17.43,3
20171001|2017-10-16 12:30,16,17.28,17.28,17.28,17.28,2
20171001|2017-10-17 13:00,17,17,17.01,17,17.01,4
20171001|2017-10-19 07:30,19,16.99,16.99,16.99,16.99,1
20171001|2017-10-19 09:30,19,17.06,17.08,17.06,17.08,2
20171001|2017-10-19 12:30,19,17.22,17.22,17.22,17.22,1
20171001|2017-10-20 08:30,20,17.17,17.17,17.17,17.17,1
20171001|2017-10-20 11:00,20,16.99,16.99,16.99,16.99,2
20171001|2017-10-20 13:00,20,16.995,16.995,16.995,16.995,1
20171001|2017-10-20 15:30,20,17.005,17.005,17.005,17.005,1
20171001|2017-10-23 07:00,23,16.92,16.92,16.92,16.92,1
20171001|2017-10-23 08:00,23,16.87,16.875,16.87,16.875,3
20171001|2017-10-24 10:00,24,16.89,16.89,16.89,16.89,1
20171001|2017-10-24 10:30,24,16.905,16.905,16.905,16.905,1
20171001|2017-10-24 14:00,24,16.945,16.945,16.945,16.945,1
20171101|2017-08-31 08:30,31,17.44,17.45,17.44,17.45,5
20171101|2017-09-01 06:00,1,17.56,17.56,17.56,17.56,5
20171101|2017-09-01 08:00,1,17.645,17.66,17.645,17.66,4
20171101|2017-09-03 17:00,5,17.855,17.855,17.855,17.855,1
20171101|2017-09-03 19:00,5,17.885,17.89,17.885,17.89,2
20171101|2017-09-03 20:00,5,17.945,17.945,17.945,17.945,1
20171101|2017-09-03 21:00,5,17.885,17.885,17.885,17.885,1
20171101|2017-09-04 02:00,5,17.925,17.925,17.905,17.905,10
20171101|2017-09-05 06:00,5,17.895,17.895,17.895,17.895,5
20171101|2017-09-05 06:30,5,17.92,17.925,17.92,17.925,6
20171101|2017-09-05 09:00,5,18.02,18.02,18.02,18.02,2
20171101|2017-09-05 11:00,5,17.945,17.945,17.945,17.945,2
20171101|2017-09-05 11:30,5,17.9,17.9,17.9,17.9,10
20171101|2017-09-05 12:30,5,17.9,17.9,17.9,17.9,6
20171101|2017-09-07 04:00,7,17.93,17.93,17.93,17.93,5
20171101|2017-09-07 04:30,7,17.945,17.945,17.945,17.945,4
20171101|2017-09-07 05:30,7,17.955,17.955,17.955,17.955,1
20171101|2017-09-07 06:30,7,17.93,17.93,17.925,17.925,10
20171101|2017-09-07 09:00,7,18.075,18.08,18.075,18.08,13
20171101|2017-09-07 09:30,7,18.095,18.095,18.09,18.09,13
20171101|2017-09-08 06:30,8,18.225,18.225,18.225,18.225,5
20171101|2017-09-10 20:30,11,17.84,17.84,17.84,17.84,1
20171101|2017-09-11 06:30,11,17.8,17.8,17.8,17.8,2
20171101|2017-09-11 07:00,11,17.75,17.75,17.75,17.75,1
20171101|2017-09-11 07:30,11,17.815,17.815,17.815,17.815,1
20171101|2017-09-11 08:00,11,17.85,17.85,17.85,17.85,1
20171101|2017-09-11 14:00,11,17.8,17.8,17.8,17.8,1
20171101|2017-09-11 14:30,11,17.785,17.785,17.785,17.785,1
20171101|2017-09-12 02:30,12,17.825,17.825,17.825,17.825,1
20171101|2017-09-12 06:00,12,17.795,17.795,17.795,17.795,1
20171101|2017-09-12 06:30,12,17.8,17.8,17.8,17.8,1
20171101|2017-09-12 11:30,12,17.88,17.88,17.88,17.88,2
20171101|2017-09-13 01:00,13,17.9,17.9,17.9,17.9,1
20171101|2017-09-13 02:30,13,17.96,17.96,17.96,17.96,1
20171101|2017-09-13 06:00,13,17.965,17.965,17.965,17.965,1
20171101|2017-09-13 07:00,13,17.97,17.97,17.97,17.97,1
20171101|2017-09-13 08:00,13,17.85,17.85,17.85,17.85,2
20171101|2017-09-13 08:30,13,17.81,17.81,17.76,17.795,3
20171101|2017-09-13 09:00,13,17.79,17.79,17.74,17.74,3
20171101|2017-09-13 09:30,13,17.75,17.75,17.75,17.75,1
20171101|2017-09-13 15:00,13,17.8,17.8,17.8,17.8,1
20171101|2017-09-13 21:30,14,17.76,17.76,17.76,17.76,1
20171101|2017-09-14 05:00,14,17.775,17.775,17.775,17.775,1
20171101|2017-09-14 07:00,14,17.685,17.695,17.685,17.695,5
20171101|2017-09-14 07:30,14,17.645,17.645,17.645,17.645,1
20171101|2017-09-14 08:00,14,17.76,17.78,17.725,17.725,13
20171101|2017-09-14 08:30,14,17.75,17.75,17.75,17.75,2
20171101|2017-09-14 09:30,14,17.78,17.78,17.78,17.78,1
20171101|2017-09-14 10:00,14,17.765,17.765,17.765,17.765,1
20171101|2017-09-14 13:00,14,17.79,17.79,17.79,17.79,1
20171101|2017-09-14 18:30,15,17.87,17.87,17.87,17.87,2
20171101|2017-09-14 21:00,15,17.83,17.83,17.83,17.83,1
20171101|2017-09-15 03:00,15,17.775,17.775,17.775,17.775,2
20171101|2017-09-15 05:00,15,17.72,17.72,17.72,17.72,1
20171101|2017-09-15 06:30,15,17.655,17.655,17.655,17.655,3
20171101|2017-09-15 07:00,15,17.745,17.745,17.705,17.705,3
20171101|2017-09-15 07:30,15,17.75,17.75,17.75,17.75,1
20171101|2017-09-15 08:30,15,17.68,17.68,17.68,17.68,2
20171101|2017-09-15 09:30,15,17.645,17.645,17.645,17.645,1
20171101|2017-09-15 11:30,15,17.71,17.71,17.71,17.71,2
20171101|2017-09-15 13:00,15,17.65,17.65,17.65,17.65,1
20171101|2017-09-15 14:30,15,17.64,17.64,17.64,17.64,1
20171101|2017-09-15 15:00,15,17.64,17.64,17.64,17.64,1
20171101|2017-09-17 17:30,18,17.6,17.6,17.6,17.6,1
20171101|2017-09-18 02:30,18,17.565,17.565,17.565,17.565,1
20171101|2017-09-18 04:30,18,17.54,17.54,17.54,17.54,1
20171101|2017-09-18 06:30,18,17.48,17.48,17.48,17.48,1
20171101|2017-09-18 09:30,18,17.305,17.305,17.305,17.305,1
20171101|2017-09-18 11:00,18,17.175,17.175,17.175,17.175,1
20171101|2017-09-18 11:30,18,17.165,17.165,17.12,17.12,24
20171101|2017-09-18 12:00,18,17.12,17.135,17.12,17.135,9
20171101|2017-09-18 13:30,18,17.185,17.185,17.185,17.185,1
20171101|2017-09-18 14:00,18,17.18,17.185,17.18,17.185,2
20171101|2017-09-18 14:30,18,17.195,17.195,17.195,17.195,4
20171101|2017-09-19 00:00,19,17.15,17.15,17.15,17.15,1
20171101|2017-09-19 07:00,19,17.185,17.185,17.185,17.185,5
20171101|2017-09-19 07:30,19,17.19,17.215,17.19,17.215,5
20171101|2017-09-19 08:00,19,17.25,17.25,17.25,17.25,1
20171101|2017-09-19 08:30,19,17.24,17.275,17.24,17.275,5
20171101|2017-09-19 09:00,19,17.245,17.27,17.235,17.27,6
20171101|2017-09-19 11:00,19,17.305,17.305,17.305,17.305,1
20171101|2017-09-19 11:30,19,17.23,17.23,17.23,17.23,1
20171101|2017-09-19 13:00,19,17.275,17.275,17.27,17.27,6
20171101|2017-09-19 13:30,19,17.27,17.295,17.27,17.295,2
20171101|2017-09-19 14:00,19,17.315,17.325,17.315,17.325,5
20171101|2017-09-19 14:30,19,17.33,17.33,17.33,17.33,5
20171101|2017-09-19 15:30,19,17.335,17.335,17.335,17.335,1
20171101|2017-09-19 21:30,20,17.325,17.325,17.325,17.325,1
20171101|2017-09-19 23:00,20,17.31,17.31,17.31,17.31,1
20171101|2017-09-20 07:00,20,17.33,17.33,17.33,17.33,3
20171101|2017-09-20 07:30,20,17.275,17.275,17.275,17.275,1
20171101|2017-09-20 08:30,20,17.295,17.295,17.27,17.27,2
20171101|2017-09-20 13:00,20,17.2,17.2,17.11,17.125,7
20171101|2017-09-20 13:30,20,17.04,17.14,17.035,17.125,61
20171101|2017-09-20 14:00,20,17.065,17.065,17.045,17.045,12
20171101|2017-09-20 14:30,20,17.095,17.14,17.095,17.14,19
20171101|2017-09-20 15:00,20,17.175,17.175,17.175,17.175,1
20171101|2017-09-20 19:00,21,17.1,17.1,17.1,17.1,1
20171101|2017-09-21 00:00,21,17.045,17.045,17.035,17.035,7
20171101|2017-09-21 02:30,21,16.97,16.97,16.97,16.97,1
20171101|2017-09-21 03:00,21,16.995,16.995,16.995,16.995,7
20171101|2017-09-21 03:30,21,16.985,16.985,16.96,16.96,8
20171101|2017-09-21 06:00,21,16.955,16.955,16.955,16.955,1
20171101|2017-09-21 07:30,21,16.87,16.87,16.87,16.87,1
20171101|2017-09-21 08:00,21,16.91,16.91,16.88,16.88,20
20171101|2017-09-21 08:30,21,16.93,16.935,16.93,16.935,10
20171101|2017-09-21 09:00,21,16.95,16.955,16.95,16.955,15
20171101|2017-09-21 09:30,21,16.92,16.92,16.92,16.92,1
20171101|2017-09-21 10:00,21,17.03,17.03,17.03,17.03,1
20171101|2017-09-21 10:30,21,17.045,17.045,17.045,17.045,2
20171101|2017-09-21 11:30,21,17.005,17.005,17.005,17.005,1
20171101|2017-09-21 12:00,21,16.98,16.98,16.98,16.98,1
20171101|2017-09-21 12:30,21,17.01,17.01,17.01,17.01,1
20171101|2017-09-21 13:30,21,16.96,16.96,16.96,16.96,5
20171101|2017-09-21 14:00,21,16.995,17,16.99,16.99,4
20171101|2017-09-21 14:30,21,16.96,16.96,16.96,16.96,1
20171101|2017-09-21 20:00,22,17.025,17.025,17.025,17.025,1
20171101|2017-09-21 21:00,22,17.015,17.015,17.015,17.015,1
20171101|2017-09-22 00:00,22,17.06,17.065,17.05,17.065,3
20171101|2017-09-22 02:00,22,17.01,17.01,17.01,17.01,10
20171101|2017-09-22 04:00,22,16.99,16.99,16.99,16.99,1
20171101|2017-09-22 07:30,22,16.96,16.97,16.96,16.97,3
20171101|2017-09-22 08:00,22,16.925,16.94,16.925,16.94,2
20171101|2017-09-22 08:30,22,16.99,16.99,16.99,16.99,1
20171101|2017-09-22 09:00,22,17,17,17,17,7
20171101|2017-09-22 10:00,22,16.985,16.985,16.985,16.985,1
20171101|2017-09-22 11:00,22,16.96,16.96,16.96,16.96,1
20171101|2017-09-22 11:30,22,16.96,16.96,16.96,16.96,2
20171101|2017-09-22 13:00,22,16.965,16.965,16.965,16.965,5
20171101|2017-09-22 14:00,22,16.985,16.985,16.985,16.985,3
20171101|2017-09-24 17:00,25,16.965,16.965,16.955,16.96,14
20171101|2017-09-24 18:30,25,16.92,16.92,16.92,16.92,10
20171101|2017-09-24 20:00,25,16.945,16.945,16.945,16.945,1
20171101|2017-09-24 22:00,25,16.93,16.93,16.93,16.93,2
20171101|2017-09-25 01:00,25,16.945,16.945,16.945,16.945,7
20171101|2017-09-25 01:30,25,16.935,16.935,16.935,16.935,7
20171101|2017-09-25 03:30,25,16.955,16.955,16.955,16.955,9
20171101|2017-09-25 07:00,25,16.905,16.905,16.905,16.905,1
20171101|2017-09-25 07:30,25,16.91,16.91,16.91,16.91,2
20171101|2017-09-25 08:30,25,16.85,16.85,16.85,16.85,1
20171101|2017-09-25 10:00,25,17.05,17.1,17.03,17.03,3
20171101|2017-09-25 10:30,25,17.07,17.07,17.07,17.07,1
20171101|2017-09-25 11:30,25,17.15,17.15,17.15,17.15,3
20171101|2017-09-25 13:30,25,17.125,17.13,17.125,17.13,8
20171101|2017-09-25 14:00,25,17.13,17.13,17.13,17.13,3
20171101|2017-09-25 14:30,25,17.175,17.175,17.16,17.165,5
20171101|2017-09-25 21:00,26,17.205,17.205,17.205,17.205,1
20171101|2017-09-26 01:30,26,17.145,17.145,17.145,17.145,1
20171101|2017-09-26 02:00,26,17.13,17.13,17.13,17.13,1
20171101|2017-09-26 02:30,26,17.135,17.135,17.11,17.11,2
20171101|2017-09-26 03:30,26,17.105,17.105,17.105,17.105,1
20171101|2017-09-26 05:00,26,17.06,17.06,17.045,17.045,10
20171101|2017-09-26 06:30,26,16.97,16.97,16.97,16.97,1
20171101|2017-09-26 07:00,26,17.015,17.015,17.015,17.015,8
20171101|2017-09-26 08:00,26,16.985,16.985,16.985,16.985,3
20171101|2017-09-26 08:30,26,16.92,16.92,16.92,16.92,10
20171101|2017-09-26 09:00,26,16.905,16.905,16.905,16.905,1
20171101|2017-09-26 09:30,26,16.94,16.94,16.94,16.94,10
20171101|2017-09-26 10:00,26,16.91,16.93,16.91,16.93,2
20171101|2017-09-26 10:30,26,16.895,16.895,16.895,16.895,1
20171101|2017-09-26 11:30,26,16.88,16.88,16.775,16.825,29
20171101|2017-09-26 12:30,26,16.9,16.9,16.885,16.885,12
20171101|2017-09-26 13:30,26,16.84,16.84,16.84,16.84,10
20171101|2017-09-26 14:30,26,16.815,16.815,16.815,16.815,1
20171101|2017-09-26 20:00,27,16.84,16.85,16.835,16.835,8
20171101|2017-09-27 00:30,27,16.875,16.875,16.86,16.86,2
20171101|2017-09-27 02:00,27,16.785,16.8,16.785,16.8,2
20171101|2017-09-27 02:30,27,16.84,16.845,16.84,16.845,9
20171101|2017-09-27 03:00,27,16.82,16.82,16.82,16.82,3
20171101|2017-09-27 03:30,27,16.82,16.82,16.785,16.785,8
20171101|2017-09-27 04:30,27,16.825,16.825,16.825,16.825,1
20171101|2017-09-27 05:00,27,16.82,16.82,16.82,16.82,6
20171101|2017-09-27 06:00,27,16.86,16.86,16.86,16.86,10
20171101|2017-09-27 07:30,27,16.775,16.775,16.73,16.73,7
20171101|2017-09-27 08:30,27,16.78,16.78,16.78,16.78,1
20171101|2017-09-27 09:30,27,16.82,16.83,16.82,16.82,13
20171101|2017-09-27 10:00,27,16.795,16.795,16.795,16.795,6
20171101|2017-09-27 11:00,27,16.845,16.845,16.84,16.84,8
20171101|2017-09-27 12:00,27,16.815,16.815,16.79,16.79,9
20171101|2017-09-27 14:00,27,16.79,16.79,16.785,16.785,13
20171101|2017-09-27 18:00,28,16.76,16.76,16.76,16.76,5
20171101|2017-09-27 19:00,28,16.79,16.79,16.79,16.79,5
20171101|2017-09-27 21:30,28,16.76,16.76,16.76,16.76,1
20171101|2017-09-27 23:30,28,16.73,16.73,16.72,16.72,11
20171101|2017-09-28 00:00,28,16.72,16.72,16.72,16.72,1
20171101|2017-09-28 00:30,28,16.7,16.705,16.67,16.705,13
20171101|2017-09-28 01:00,28,16.715,16.715,16.71,16.71,3
20171101|2017-09-28 01:30,28,16.705,16.705,16.705,16.705,3
20171101|2017-09-28 02:00,28,16.715,16.715,16.715,16.715,5
20171101|2017-09-28 02:30,28,16.74,16.745,16.73,16.735,14
20171101|2017-09-28 03:00,28,16.74,16.74,16.74,16.74,1
20171101|2017-09-28 04:00,28,16.73,16.745,16.73,16.745,11
20171101|2017-09-28 04:30,28,16.81,16.83,16.805,16.83,21
20171101|2017-09-28 05:00,28,16.795,16.795,16.795,16.795,5
20171101|2017-09-28 05:30,28,16.8,16.82,16.8,16.82,6
20171101|2017-09-28 06:00,28,16.8,16.815,16.8,16.805,16
20171101|2017-09-28 07:00,28,16.805,16.805,16.805,16.805,3
20171101|2017-09-28 07:30,28,16.785,16.785,16.785,16.785,1
20171101|2017-09-28 08:00,28,16.775,16.82,16.775,16.82,11
20171101|2017-09-28 09:00,28,16.775,16.78,16.735,16.735,17
20171101|2017-09-28 11:00,28,16.81,16.81,16.81,16.81,2
20171101|2017-09-28 11:30,28,16.84,16.845,16.84,16.845,6
20171101|2017-09-28 12:00,28,16.855,16.855,16.8,16.8,8
20171101|2017-09-28 13:30,28,16.88,16.885,16.88,16.885,6
20171101|2017-09-28 14:00,28,16.835,16.835,16.835,16.835,1
20171101|2017-09-28 22:00,29,16.81,16.81,16.81,16.81,3
20171101|2017-09-29 01:30,29,16.845,16.845,16.835,16.835,9
20171101|2017-09-29 02:00,29,16.825,16.825,16.81,16.81,6
20171101|2017-09-29 02:30,29,16.855,16.86,16.855,16.86,5
20171101|2017-09-29 03:00,29,16.845,16.845,16.845,16.845,4
20171101|2017-09-29 03:30,29,16.855,16.855,16.855,16.855,1
20171101|2017-09-29 05:30,29,16.855,16.855,16.855,16.855,1
20171101|2017-09-29 06:30,29,16.835,16.835,16.835,16.835,10
20171101|2017-09-29 07:00,29,16.8,16.8,16.8,16.8,3
20171101|2017-09-29 07:30,29,16.86,16.86,16.86,16.86,1
20171101|2017-09-29 08:00,29,16.78,16.78,16.78,16.78,1
20171101|2017-09-29 08:30,29,16.72,16.72,16.72,16.72,1
20171101|2017-09-29 09:00,29,16.75,16.775,16.725,16.775,19
20171101|2017-09-29 09:30,29,16.78,16.815,16.78,16.815,7
20171101|2017-09-29 10:30,29,16.77,16.77,16.77,16.77,1
20171101|2017-09-29 12:00,29,16.645,16.645,16.645,16.645,2
20171101|2017-09-29 13:00,29,16.69,16.72,16.69,16.72,4
20171101|2017-09-29 15:30,29,16.62,16.62,16.62,16.62,30
20171101|2017-10-01 17:00,2,16.63,16.63,16.63,16.63,1
20171101|2017-10-01 17:30,2,16.625,16.645,16.625,16.645,2
20171101|2017-10-01 23:30,2,16.59,16.59,16.59,16.59,1
20171101|2017-10-02 02:00,2,16.59,16.59,16.59,16.59,10
20171101|2017-10-02 03:00,2,16.575,16.575,16.575,16.575,1
20171101|2017-10-02 05:30,2,16.6,16.6,16.585,16.585,2
20171101|2017-10-02 07:00,2,16.6,16.6,16.6,16.6,10
20171101|2017-10-02 07:30,2,16.63,16.67,16.63,16.67,34
20171101|2017-10-02 08:00,2,16.635,16.635,16.635,16.635,10
20171101|2017-10-02 08:30,2,16.68,16.71,16.665,16.71,11
20171101|2017-10-02 09:00,2,16.61,16.62,16.605,16.605,13
20171101|2017-10-02 09:30,2,16.63,16.63,16.595,16.595,27
20171101|2017-10-02 10:00,2,16.605,16.64,16.605,16.635,6
20171101|2017-10-02 11:00,2,16.65,16.65,16.645,16.65,15
20171101|2017-10-02 11:30,2,16.655,16.655,16.645,16.645,10
20171101|2017-10-02 12:30,2,16.615,16.615,16.615,16.615,7
20171101|2017-10-02 13:00,2,16.62,16.62,16.62,16.62,1
20171101|2017-10-02 13:30,2,16.615,16.62,16.615,16.615,3
20171101|2017-10-02 15:00,2,16.57,16.57,16.57,16.57,2
20171101|2017-10-02 15:30,2,16.575,16.575,16.575,16.575,1
20171101|2017-10-02 22:30,3,16.545,16.545,16.545,16.545,2
20171101|2017-10-03 02:00,3,16.565,16.565,16.565,16.565,5
20171101|2017-10-03 02:30,3,16.575,16.575,16.575,16.575,5
20171101|2017-10-03 03:00,3,16.58,16.58,16.58,16.58,5
20171101|2017-10-03 04:00,3,16.58,16.58,16.57,16.57,5
20171101|2017-10-03 04:30,3,16.59,16.59,16.59,16.59,3
20171101|2017-10-03 08:30,3,16.61,16.63,16.61,16.63,11
20171101|2017-10-03 09:00,3,16.635,16.635,16.63,16.63,6
20171101|2017-10-03 13:00,3,16.615,16.625,16.615,16.625,21
20171101|2017-10-03 19:30,4,16.705,16.705,16.695,16.695,3
20171101|2017-10-03 20:30,4,16.7,16.7,16.7,16.7,5
20171101|2017-10-03 21:00,4,16.735,16.735,16.735,16.735,1
20171101|2017-10-04 07:00,4,16.86,16.86,16.86,16.86,1
20171101|2017-10-04 08:00,4,16.64,16.64,16.64,16.64,1
20171101|2017-10-04 08:30,4,16.6,16.62,16.59,16.62,4
20171101|2017-10-04 11:30,4,16.625,16.625,16.625,16.625,1
20171101|2017-10-04 12:00,4,16.59,16.59,16.59,16.59,1
20171101|2017-10-04 14:00,4,16.62,16.62,16.62,16.62,1
20171101|2017-10-04 19:00,5,16.57,16.57,16.565,16.565,3
20171101|2017-10-05 02:00,5,16.605,16.605,16.605,16.605,5
20171101|2017-10-05 03:30,5,16.63,16.66,16.63,16.66,6
20171101|2017-10-05 04:00,5,16.68,16.68,16.655,16.655,2
20171101|2017-10-05 04:30,5,16.67,16.67,16.645,16.645,2
20171101|2017-10-05 07:00,5,16.675,16.69,16.675,16.685,10
20171101|2017-10-05 07:30,5,16.715,16.74,16.715,16.74,2
20171101|2017-10-05 08:00,5,16.705,16.705,16.705,16.705,2
20171101|2017-10-05 08:30,5,16.7,16.7,16.7,16.7,1
20171101|2017-10-05 09:00,5,16.7,16.7,16.7,16.7,1
20171101|2017-10-05 10:30,5,16.655,16.655,16.655,16.655,1
20171101|2017-10-05 12:00,5,16.63,16.63,16.63,16.63,2
20171101|2017-10-05 15:30,5,16.595,16.595,16.585,16.585,5
20171101|2017-10-05 22:00,6,16.61,16.61,16.61,16.61,2
20171101|2017-10-06 02:00,6,16.58,16.58,16.58,16.58,2
20171101|2017-10-06 07:30,6,16.57,16.59,16.57,16.59,3
20171101|2017-10-06 08:00,6,16.575,16.575,16.575,16.575,2
20171101|2017-10-06 08:30,6,16.51,16.51,16.355,16.355,24
20171101|2017-10-06 09:30,6,16.475,16.67,16.475,16.665,5
20171101|2017-10-06 10:00,6,16.66,16.695,16.645,16.695,15
20171101|2017-10-06 10:30,6,16.81,16.82,16.805,16.81,9
20171101|2017-10-06 11:00,6,16.805,16.805,16.805,16.805,1
20171101|2017-10-06 11:30,6,16.78,16.78,16.78,16.78,1
20171101|2017-10-06 14:30,6,16.78,16.78,16.78,16.78,4
20171101|2017-10-06 15:30,6,16.82,16.82,16.82,16.82,1
20171101|2017-10-08 17:00,9,16.79,16.8,16.79,16.8,2
20171101|2017-10-08 19:30,9,16.79,16.79,16.79,16.79,1
20171101|2017-10-08 20:00,9,16.86,16.91,16.86,16.91,3
20171101|2017-10-08 21:30,9,16.935,16.935,16.935,16.935,4
20171101|2017-10-08 22:00,9,16.945,16.945,16.945,16.945,3
20171101|2017-10-09 00:30,9,16.97,16.97,16.945,16.955,18
20171101|2017-10-09 01:00,9,16.955,16.955,16.94,16.94,2
20171101|2017-10-09 01:30,9,16.915,16.915,16.915,16.915,6
20171101|2017-10-09 02:00,9,16.89,16.89,16.89,16.89,10
20171101|2017-10-09 03:30,9,16.895,16.94,16.895,16.925,7
20171101|2017-10-09 07:00,9,16.93,16.93,16.93,16.93,1
20171101|2017-10-09 09:00,9,16.89,16.89,16.89,16.89,8
20171101|2017-10-09 10:00,9,16.935,16.935,16.935,16.935,1
20171101|2017-10-09 12:00,9,16.935,16.935,16.93,16.93,2
20171101|2017-10-09 13:30,9,16.94,16.94,16.94,16.94,2
20171101|2017-10-09 19:30,10,16.93,16.93,16.93,16.93,1
20171101|2017-10-09 20:30,10,17.035,17.035,17.035,17.035,1
20171101|2017-10-09 21:00,10,17.02,17.02,17.02,17.02,1
20171101|2017-10-10 01:00,10,17.055,17.055,17.055,17.055,1
20171101|2017-10-10 03:30,10,17.11,17.11,17.11,17.11,10
20171101|2017-10-10 05:00,10,17.125,17.14,17.125,17.14,7
20171101|2017-10-10 06:00,10,17.165,17.165,17.165,17.165,4
20171101|2017-10-10 07:00,10,17.2,17.2,17.2,17.2,1
20171101|2017-10-10 07:30,10,17.165,17.165,17.165,17.165,1
20171101|2017-10-10 08:00,10,17.16,17.17,17.16,17.17,2
20171101|2017-10-10 09:30,10,17.2,17.21,17.2,17.21,2
20171101|2017-10-10 10:00,10,17.18,17.18,17.18,17.18,1
20171101|2017-10-10 10:30,10,17.15,17.15,17.15,17.15,1
20171101|2017-10-10 12:00,10,17.18,17.18,17.18,17.18,1
20171101|2017-10-10 12:30,10,17.15,17.15,17.15,17.15,1
20171101|2017-10-10 14:00,10,17.11,17.11,17.11,17.11,1
20171101|2017-10-10 17:00,11,17.125,17.125,17.125,17.125,1
20171101|2017-10-10 19:00,11,17.17,17.17,17.17,17.17,3
20171101|2017-10-10 20:30,11,17.115,17.14,17.115,17.14,8
20171101|2017-10-10 23:00,11,17.105,17.105,17.105,17.105,1
20171101|2017-10-11 01:00,11,17.12,17.12,17.12,17.12,1
20171101|2017-10-11 02:30,11,17.105,17.105,17.105,17.105,3
20171101|2017-10-11 05:30,11,17.13,17.13,17.13,17.13,3
20171101|2017-10-11 06:30,11,17.13,17.15,17.13,17.15,2
20171101|2017-10-11 07:30,11,17.13,17.13,17.13,17.13,10
20171101|2017-10-11 08:00,11,17.12,17.14,17.12,17.14,2
20171101|2017-10-11 08:30,11,17.125,17.125,17.125,17.125,2
20171101|2017-10-11 10:00,11,17.095,17.095,17.095,17.095,1
20171101|2017-10-11 10:30,11,17.07,17.07,17.07,17.07,1
20171101|2017-10-11 13:00,11,17.105,17.145,17.105,17.145,2
20171101|2017-10-11 13:30,11,17.155,17.155,17.145,17.145,2
20171101|2017-10-11 17:00,12,17.18,17.18,17.155,17.155,3
20171101|2017-10-11 20:00,12,17.18,17.19,17.18,17.19,3
20171101|2017-10-11 20:30,12,17.165,17.165,17.165,17.165,1
20171101|2017-10-11 23:00,12,17.205,17.205,17.205,17.205,3
20171101|2017-10-12 01:00,12,17.22,17.225,17.215,17.215,3
20171101|2017-10-12 02:00,12,17.23,17.23,17.225,17.225,2
20171101|2017-10-12 08:00,12,17.165,17.165,17.165,17.165,1
20171101|2017-10-12 09:30,12,17.205,17.205,17.205,17.205,1
20171101|2017-10-12 10:30,12,17.2,17.2,17.2,17.2,4
20171101|2017-10-12 11:00,12,17.2,17.2,17.2,17.2,1
20171101|2017-10-12 20:00,13,17.255,17.255,17.255,17.255,1
20171101|2017-10-12 21:00,13,17.28,17.28,17.28,17.28,3
20171101|2017-10-13 01:30,13,17.3,17.305,17.3,17.305,20
20171101|2017-10-13 04:00,13,17.2,17.2,17.2,17.2,6
20171101|2017-10-13 06:30,13,17.185,17.195,17.185,17.195,2
20171101|2017-10-13 07:00,13,17.21,17.215,17.205,17.205,3
20171101|2017-10-13 07:30,13,17.225,17.335,17.225,17.335,10
20171101|2017-10-13 08:00,13,17.325,17.34,17.305,17.34,4
20171101|2017-10-13 08:30,13,17.305,17.34,17.305,17.34,2
20171101|2017-10-13 09:00,13,17.305,17.305,17.285,17.285,11
20171101|2017-10-13 10:00,13,17.315,17.315,17.315,17.315,1
20171101|2017-10-13 10:30,13,17.315,17.315,17.315,17.315,1
20171101|2017-10-13 11:30,13,17.35,17.35,17.35,17.35,1
20171101|2017-10-13 12:00,13,17.365,17.39,17.365,17.39,4
20171101|2017-10-15 17:00,16,17.38,17.38,17.38,17.38,5
20171101|2017-10-15 18:30,16,17.42,17.42,17.42,17.42,1
20171101|2017-10-15 19:00,16,17.395,17.395,17.395,17.395,1
20171101|2017-10-15 20:30,16,17.37,17.37,17.365,17.365,2
20171101|2017-10-16 00:00,16,17.35,17.35,17.35,17.35,1
20171101|2017-10-16 01:00,16,17.38,17.38,17.38,17.38,1
20171101|2017-10-16 07:00,16,17.425,17.425,17.425,17.425,1
20171101|2017-10-16 10:00,16,17.395,17.395,17.395,17.395,10
20171101|2017-10-16 12:30,16,17.3,17.3,17.3,17.3,2
20171101|2017-10-16 13:00,16,17.3,17.3,17.3,17.3,19
20171101|2017-10-16 13:30,16,17.25,17.25,17.245,17.245,11
20171101|2017-10-16 14:00,16,17.175,17.175,17.15,17.175,10
20171101|2017-10-16 18:00,17,17.225,17.225,17.225,17.225,1
20171101|2017-10-16 19:00,17,17.22,17.22,17.22,17.22,1
20171101|2017-10-17 01:00,17,17.125,17.125,17.125,17.125,1
20171101|2017-10-17 02:30,17,17.11,17.11,17.11,17.11,1
20171101|2017-10-17 05:00,17,17.055,17.075,17.055,17.075,22
20171101|2017-10-17 05:30,17,17.1,17.1,17.085,17.085,20
20171101|2017-10-17 06:00,17,17.045,17.045,17.045,17.045,1
20171101|2017-10-17 07:00,17,17.065,17.075,17.065,17.065,3
20171101|2017-10-17 08:00,17,17.075,17.075,17.06,17.06,2
20171101|2017-10-17 08:30,17,17.075,17.075,17.075,17.075,1
20171101|2017-10-17 11:00,17,17,17,17,17,1
20171101|2017-10-17 11:30,17,17.01,17.01,17.01,17.01,1
20171101|2017-10-17 12:00,17,17.005,17.015,17.005,17.015,2
20171101|2017-10-17 14:30,17,17.03,17.03,17.03,17.03,1
20171101|2017-10-17 21:00,18,17.065,17.065,17.065,17.065,1
20171101|2017-10-18 00:30,18,17.015,17.015,17.015,17.015,1
20171101|2017-10-18 04:00,18,16.915,16.915,16.915,16.915,1
20171101|2017-10-18 08:00,18,16.98,16.98,16.98,16.98,2
20171101|2017-10-18 08:30,18,17,17,17,17,1
20171101|2017-10-18 09:00,18,16.975,16.975,16.975,16.975,1
20171101|2017-10-18 10:00,18,16.975,16.975,16.975,16.975,1
20171101|2017-10-18 10:30,18,16.985,16.985,16.985,16.985,1
20171101|2017-10-18 14:30,18,16.98,16.98,16.98,16.98,2
20171101|2017-10-19 07:30,19,17.015,17.015,17.015,17.015,1
20171101|2017-10-19 08:00,19,16.975,16.975,16.975,16.975,2
20171101|2017-10-19 09:30,19,17.105,17.105,17.105,17.105,1
20171101|2017-10-19 10:00,19,17.22,17.22,17.22,17.22,2
20171101|2017-10-19 13:00,19,17.19,17.19,17.19,17.19,1
20171101|2017-10-19 14:30,19,17.18,17.255,17.18,17.235,3
20171101|2017-10-19 15:00,19,17.285,17.285,17.285,17.285,1
20171101|2017-10-19 15:30,19,17.235,17.235,17.235,17.235,1
20171101|2017-10-19 17:00,20,17.265,17.265,17.265,17.265,1
20171101|2017-10-19 22:00,20,17.135,17.16,17.135,17.16,9
20171101|2017-10-20 07:30,20,17.175,17.175,17.175,17.175,6
20171101|2017-10-20 08:00,20,17.165,17.175,17.115,17.115,36
20171101|2017-10-20 08:30,20,17.175,17.175,17.17,17.17,2
20171101|2017-10-20 10:00,20,17.01,17.02,16.985,16.985,19
20171101|2017-10-20 10:30,20,16.96,16.97,16.95,16.97,9
20171101|2017-10-20 11:00,20,17.01,17.03,17.01,17.015,3
20171101|2017-10-20 11:30,20,17.015,17.025,17.015,17.025,2
20171101|2017-10-20 13:00,20,16.985,17.015,16.985,17.015,6
20171101|2017-10-20 15:30,20,17.025,17.025,17.025,17.025,1
20171101|2017-10-23 07:00,23,16.925,16.925,16.925,16.925,1
20171101|2017-10-23 07:30,23,16.88,16.88,16.88,16.88,2
20171101|2017-10-23 10:30,23,16.835,16.905,16.83,16.905,4
20171101|2017-10-23 11:00,23,16.99,16.99,16.99,16.99,1
20171101|2017-10-23 11:30,23,17.04,17.04,17.04,17.04,4
20171101|2017-10-23 12:30,23,17.035,17.035,17.035,17.035,1
20171101|2017-10-23 13:00,23,17.03,17.03,17.03,17.03,2
20171101|2017-10-23 14:00,23,17.035,17.035,17.035,17.035,1
20171101|2017-10-23 20:00,24,17.075,17.075,17.075,17.075,1
20171101|2017-10-24 01:00,24,17.095,17.095,17.095,17.095,1
20171101|2017-10-24 01:30,24,17.1,17.1,17.1,17.1,1
20171101|2017-10-24 02:00,24,17.075,17.075,17.075,17.075,2
20171101|2017-10-24 07:30,24,16.99,16.99,16.99,16.99,1
20171101|2017-10-24 09:00,24,16.91,16.91,16.91,16.91,20
20171101|2017-10-24 09:30,24,16.91,16.91,16.875,16.875,2
20171101|2017-10-24 11:30,24,16.9,16.9,16.9,16.9,1
20171101|2017-10-24 15:00,24,16.935,16.935,16.935,16.935,2
20171101|2017-10-25 01:00,25,16.85,16.85,16.85,16.85,2
20171101|2017-10-25 03:30,25,16.805,16.805,16.805,16.805,1
20171101|2017-10-25 07:30,25,16.835,16.835,16.835,16.835,1
20171101|2017-10-25 08:00,25,16.99,16.99,16.99,16.99,2
20171101|2017-10-25 08:30,25,16.905,16.905,16.905,16.905,2
20171101|2017-10-25 09:00,25,16.93,16.93,16.93,16.93,2
20171101|2017-10-25 21:30,26,16.97,16.97,16.97,16.97,1
20171101|2017-10-26 05:00,26,16.96,16.96,16.96,16.96,1
20171101|2017-10-26 11:30,26,16.805,16.805,16.805,16.805,1
20171101|2017-10-26 12:00,26,16.78,16.785,16.775,16.775,3
20171101|2017-10-26 14:00,26,16.735,16.735,16.735,16.735,7
20171101|2017-10-27 08:30,27,16.605,16.615,16.6,16.6,27
20171101|2017-10-27 09:00,27,16.62,16.62,16.62,16.62,1
20171101|2017-10-27 11:00,27,16.68,16.68,16.68,16.68,1
20171101|2017-10-27 13:00,27,16.74,16.74,16.74,16.74,1
20171101|2017-10-30 10:00,30,16.715,16.735,16.715,16.735,2
20171101|2017-10-30 11:30,30,16.845,16.845,16.815,16.815,2
20171101|2017-10-31 07:00,31,16.795,16.795,16.795,16.795,1
20171101|2017-10-31 12:00,31,16.65,16.65,16.65,16.65,3
20171101|2017-10-31 12:30,31,16.655,16.655,16.655,16.655,2
20171101|2017-11-01 09:00,1,16.99,16.99,16.99,16.99,1
20171101|2017-11-01 09:30,1,17.06,17.06,17.06,17.06,1
20171101|2017-11-02 10:30,2,17.065,17.065,17.06,17.06,2
20171101|2017-11-03 08:30,3,17.105,17.105,17.105,17.105,2
20171101|2017-11-03 11:00,3,16.795,16.795,16.795,16.795,2
20171101|2017-11-03 12:00,3,16.79,16.79,16.79,16.79,5
20171101|2017-11-03 15:00,3,16.8,16.8,16.8,16.8,1
20171101|2017-11-06 14:00,6,17.205,17.225,17.205,17.225,9
20171101|2017-11-07 14:30,7,16.925,16.925,16.925,16.925,1
20171101|2017-11-09 12:00,9,16.93,16.93,16.93,16.93,1
20171101|2017-11-10 08:00,10,17,17,17,17,1
20171101|2017-11-13 07:00,13,16.84,16.84,16.84,16.84,1
20171101|2017-11-13 13:00,13,17.01,17.01,17.01,17.01,1
20171101|2017-11-13 15:30,13,17.01,17.01,17.01,17.01,1
20171101|2017-11-14 08:30,14,16.905,16.905,16.905,16.905,1
20171101|2017-11-15 14:00,15,16.94,16.94,16.94,16.94,1
20171101|2017-11-15 17:00,16,16.95,16.955,16.95,16.955,5
20171101|2017-11-15 19:00,16,16.97,16.97,16.97,16.97,1
20171101|2017-11-17 11:00,17,17.125,17.125,17.125,17.125,1
20171101|2017-11-17 13:00,17,17.305,17.305,17.305,17.305,1
20171101|2017-11-21 12:30,21,16.93,16.93,16.93,16.93,1
20171101|2017-11-24 07:30,24,16.99,16.99,16.99,16.99,1
20171101|2017-11-27 11:30,27,17.02,17.02,17.02,17.02,2
20171101|2017-11-27 17:30,28,17.02,17.025,17.02,17.025,2
20171201|2017-06-30 08:30,30,16.73,16.78,16.72,16.75,32
20171201|2017-06-30 09:00,30,16.755,16.76,16.745,16.755,9
20171201|2017-06-30 09:30,30,16.75,16.755,16.725,16.74,12
20171201|2017-06-30 10:00,30,16.73,16.78,16.73,16.78,6
20171201|2017-06-30 10:30,30,16.765,16.765,16.765,16.765,1
20171201|2017-06-30 11:00,30,16.77,16.77,16.765,16.765,2
20171201|2017-06-30 11:30,30,16.755,16.755,16.735,16.735,17
20171201|2017-06-30 12:00,30,16.755,16.755,16.71,16.745,272
20171201|2017-06-30 13:00,30,16.735,16.735,16.735,16.735,1
20171201|2017-06-30 13:30,30,16.73,16.735,16.715,16.73,16
20171201|2017-06-30 14:00,30,16.735,16.735,16.735,16.735,2
20171201|2017-06-30 14:30,30,16.72,16.72,16.715,16.715,5
20171201|2017-06-30 15:30,30,16.715,16.72,16.715,16.715,9
20171201|2017-07-02 17:30,3,16.74,16.74,16.74,16.74,1
20171201|2017-07-02 18:30,3,16.73,16.73,16.73,16.73,1
20171201|2017-07-02 19:00,3,16.73,16.73,16.73,16.73,2
20171201|2017-07-02 20:00,3,16.7,16.7,16.685,16.7,29
20171201|2017-07-02 20:30,3,16.71,16.71,16.71,16.71,3
20171201|2017-07-02 21:00,3,16.685,16.685,16.685,16.685,1
20171201|2017-07-02 22:30,3,16.705,16.705,16.705,16.705,1
20171201|2017-07-02 23:00,3,16.705,16.705,16.705,16.705,1
20171201|2017-07-02 23:30,3,16.7,16.7,16.69,16.695,7
20171201|2017-07-03 00:30,3,16.7,16.705,16.7,16.7,10
20171201|2017-07-03 01:00,3,16.665,16.665,16.66,16.665,6
20171201|2017-07-03 02:00,3,16.685,16.685,16.68,16.685,5
20171201|2017-07-03 02:30,3,16.65,16.65,16.635,16.635,2
20171201|2017-07-03 03:00,3,16.615,16.615,16.615,16.615,2
20171201|2017-07-03 04:00,3,16.635,16.64,16.635,16.64,6
20171201|2017-07-03 04:30,3,16.63,16.63,16.63,16.63,1
20171201|2017-07-03 05:00,3,16.61,16.61,16.545,16.545,51
20171201|2017-07-03 05:30,3,16.545,16.57,16.545,16.57,2
20171201|2017-07-03 06:00,3,16.545,16.555,16.545,16.55,9
20171201|2017-07-03 06:30,3,16.545,16.56,16.545,16.56,4
20171201|2017-07-03 07:00,3,16.525,16.525,16.47,16.47,42
20171201|2017-07-03 07:30,3,16.47,16.47,16.43,16.43,34
20171201|2017-07-03 08:00,3,16.445,16.445,16.3,16.32,394
20171201|2017-07-03 08:30,3,16.325,16.385,16.325,16.385,56
20171201|2017-07-03 09:00,3,16.38,16.38,16.31,16.315,47
20171201|2017-07-03 09:30,3,16.285,16.305,16.185,16.2,298
20171201|2017-07-03 10:00,3,16.22,16.235,16.19,16.215,70
20171201|2017-07-03 10:30,3,16.22,16.22,16.2,16.2,18
20171201|2017-07-03 11:00,3,16.25,16.255,16.225,16.255,28
20171201|2017-07-03 11:30,3,16.245,16.245,16.215,16.215,13
20171201|2017-07-03 12:00,3,16.225,16.24,16.19,16.2,36
20171201|2017-07-03 12:30,3,16.215,16.215,16.2,16.2,5
20171201|2017-07-03 13:00,3,16.21,16.225,16.21,16.225,2
20171201|2017-07-03 13:30,3,16.225,16.225,16.215,16.215,11
20171201|2017-07-03 14:00,3,16.225,16.225,16.22,16.225,11
20171201|2017-07-03 14:30,3,16.21,16.21,16.2,16.2,10
20171201|2017-07-03 15:00,3,16.215,16.215,16.205,16.205,14
20171201|2017-07-03 15:30,3,16.21,16.225,16.185,16.195,9
20171201|2017-07-03 17:00,5,16.24,16.24,16.225,16.23,7
20171201|2017-07-03 17:30,5,16.23,16.23,16.23,16.23,1
20171201|2017-07-03 18:30,5,16.25,16.255,16.25,16.255,2
20171201|2017-07-03 19:00,5,16.265,16.265,16.26,16.26,3
20171201|2017-07-03 20:00,5,16.26,16.26,16.24,16.255,32
20171201|2017-07-03 20:30,5,16.235,16.235,16.115,16.14,107
20171201|2017-07-03 21:00,5,16.15,16.15,16.135,16.14,26
20171201|2017-07-03 21:30,5,16.15,16.165,16.15,16.16,4
20171201|2017-07-03 22:00,5,16.16,16.18,16.16,16.165,11
20171201|2017-07-03 22:30,5,16.16,16.16,16.16,16.16,1
20171201|2017-07-03 23:00,5,16.17,16.17,16.165,16.165,2
20171201|2017-07-03 23:30,5,16.175,16.185,16.175,16.185,2
20171201|2017-07-04 00:00,5,16.185,16.205,16.185,16.205,2
20171201|2017-07-04 00:30,5,16.2,16.205,16.175,16.175,12
20171201|2017-07-04 01:00,5,16.16,16.175,16.155,16.175,9
20171201|2017-07-04 01:30,5,16.175,16.19,16.175,16.19,3
20171201|2017-07-04 02:00,5,16.195,16.195,16.195,16.195,1
20171201|2017-07-04 02:30,5,16.185,16.185,16.185,16.185,20
20171201|2017-07-04 04:00,5,16.205,16.205,16.205,16.205,8
20171201|2017-07-04 04:30,5,16.195,16.195,16.195,16.195,1
20171201|2017-07-04 05:30,5,16.195,16.195,16.195,16.195,2
20171201|2017-07-04 06:00,5,16.215,16.215,16.215,16.215,1
20171201|2017-07-04 06:30,5,16.205,16.205,16.185,16.185,5
20171201|2017-07-04 07:00,5,16.195,16.195,16.16,16.175,7
20171201|2017-07-04 07:30,5,16.175,16.18,16.175,16.175,3
20171201|2017-07-04 08:00,5,16.17,16.175,16.12,16.14,55
20171201|2017-07-04 08:30,5,16.14,16.15,16.14,16.15,3
20171201|2017-07-04 09:00,5,16.135,16.165,16.135,16.165,3
20171201|2017-07-04 09:30,5,16.17,16.17,16.17,16.17,1
20171201|2017-07-04 10:00,5,16.165,16.165,16.165,16.165,1
20171201|2017-07-04 10:30,5,16.16,16.165,16.16,16.165,3
20171201|2017-07-04 11:00,5,16.145,16.145,16.145,16.145,6
20171201|2017-07-04 11:30,5,16.14,16.15,16.14,16.15,7
20171201|2017-07-04 17:00,5,16.2,16.2,16.2,16.2,1
20171201|2017-07-04 18:30,5,16.21,16.24,16.21,16.24,2
20171201|2017-07-04 19:00,5,16.23,16.235,16.23,16.235,60
20171201|2017-07-04 19:30,5,16.2,16.2,16.2,16.2,1
20171201|2017-07-04 20:00,5,16.26,16.26,16.24,16.255,7
20171201|2017-07-04 20:30,5,16.26,16.295,16.26,16.295,7
20171201|2017-07-04 21:00,5,16.275,16.28,16.275,16.275,6
20171201|2017-07-04 21:30,5,16.26,16.26,16.26,16.26,3
20171201|2017-07-04 22:30,5,16.255,16.26,16.255,16.26,3
20171201|2017-07-04 23:00,5,16.255,16.26,16.25,16.25,6
20171201|2017-07-04 23:30,5,16.23,16.23,16.23,16.23,2
20171201|2017-07-05 00:00,5,16.22,16.22,16.22,16.22,1
20171201|2017-07-05 00:30,5,16.225,16.225,16.225,16.225,1
20171201|2017-07-05 01:00,5,16.215,16.215,16.215,16.215,2
20171201|2017-07-05 01:30,5,16.21,16.225,16.21,16.225,13
20171201|2017-07-05 02:00,5,16.22,16.225,16.22,16.22,7
20171201|2017-07-05 02:30,5,16.2,16.2,16.16,16.165,56
20171201|2017-07-05 03:00,5,16.145,16.15,16.145,16.15,3
20171201|2017-07-05 03:30,5,16.135,16.135,16.13,16.135,6
20171201|2017-07-05 04:00,5,16.13,16.13,16.025,16.045,35
20171201|2017-07-05 04:30,5,16.005,16.02,15.985,15.995,12
20171201|2017-07-05 05:00,5,15.975,16.01,15.96,16,28
20171201|2017-07-05 05:30,5,16.03,16.035,16.02,16.025,8
20171201|2017-07-05 06:00,5,16.06,16.1,16.045,16.09,29
20171201|2017-07-05 06:30,5,16.085,16.085,16.065,16.065,6
20171201|2017-07-05 07:00,5,16.06,16.085,16,16.005,49
20171201|2017-07-05 07:30,5,15.995,16.015,15.975,15.98,28
20171201|2017-07-05 08:00,5,15.99,16.025,15.98,16,186
20171201|2017-07-05 08:30,5,15.995,16.05,15.98,16.025,69
20171201|2017-07-05 09:00,5,16.02,16.075,16.01,16.03,242
20171201|2017-07-05 09:30,5,16.04,16.06,16.02,16.02,155
20171201|2017-07-05 10:00,5,16.02,16.035,16.02,16.035,23
20171201|2017-07-05 10:30,5,16.05,16.085,16.05,16.085,10
20171201|2017-07-05 11:00,5,16.06,16.07,16.055,16.06,6
20171201|2017-07-05 11:30,5,16.07,16.08,16.065,16.07,17
20171201|2017-07-05 12:00,5,16.065,16.065,15.985,15.995,344
20171201|2017-07-05 12:30,5,16,16.02,16,16.02,7
20171201|2017-07-05 13:00,5,16.03,16.035,15.99,16,67
20171201|2017-07-05 13:30,5,16,16.055,16,16.04,7
20171201|2017-07-05 14:00,5,16.055,16.1,16.055,16.1,8
20171201|2017-07-05 14:30,5,16.09,16.13,16.09,16.115,48
20171201|2017-07-05 15:00,5,16.12,16.145,16.12,16.145,43
20171201|2017-07-05 15:30,5,16.15,16.17,16.15,16.155,26
20171201|2017-07-05 17:00,6,16.16,16.17,16.15,16.17,4
20171201|2017-07-05 18:00,6,16.155,16.17,16.155,16.17,2
20171201|2017-07-05 19:00,6,16.155,16.155,16.105,16.125,8
20171201|2017-07-05 19:30,6,16.135,16.14,16.135,16.14,2
20171201|2017-07-05 20:00,6,16.155,16.155,16.105,16.11,25
20171201|2017-07-05 20:30,6,16.12,16.12,16.09,16.095,5
20171201|2017-07-05 21:00,6,16.1,16.1,16.095,16.095,4
20171201|2017-07-05 21:30,6,16.105,16.12,16.105,16.12,9
20171201|2017-07-05 22:00,6,16.13,16.13,16.13,16.13,2
20171201|2017-07-05 23:00,6,16.135,16.135,16.135,16.135,7
20171201|2017-07-06 00:00,6,16.125,16.125,16.125,16.125,6
20171201|2017-07-06 01:00,6,16.1,16.1,16.1,16.1,1
20171201|2017-07-06 01:30,6,16.09,16.09,16.09,16.09,5
20171201|2017-07-06 02:00,6,16.085,16.085,16.045,16.06,5
20171201|2017-07-06 03:30,6,16.08,16.08,16.08,16.08,30
20171201|2017-07-06 04:00,6,16.08,16.095,16.08,16.095,3
20171201|2017-07-06 05:30,6,16.08,16.08,16.075,16.08,4
20171201|2017-07-06 06:00,6,16.08,16.08,16.07,16.07,2
20171201|2017-07-06 06:30,6,16.06,16.085,16.06,16.085,20
20171201|2017-07-06 07:00,6,16.08,16.13,16.07,16.075,56
20171201|2017-07-06 07:30,6,16.06,16.085,16.05,16.065,28
20171201|2017-07-06 08:00,6,16.07,16.11,16.07,16.085,71
20171201|2017-07-06 08:30,6,16.085,16.095,16.065,16.09,44
20171201|2017-07-06 09:00,6,16.09,16.095,16.025,16.03,108
20171201|2017-07-06 09:30,6,16.035,16.05,16.02,16.05,15
20171201|2017-07-06 10:00,6,16.06,16.06,16.045,16.05,10
20171201|2017-07-06 10:30,6,16.065,16.065,16.05,16.05,2
20171201|2017-07-06 11:00,6,16.06,16.065,16.055,16.065,16
20171201|2017-07-06 11:30,6,16.05,16.06,16.04,16.05,23
20171201|2017-07-06 12:00,6,16.075,16.09,16.075,16.075,23
20171201|2017-07-06 12:30,6,16.085,16.09,16.085,16.085,5
20171201|2017-07-06 13:00,6,16.08,16.08,16.08,16.08,1
20171201|2017-07-06 13:30,6,16.095,16.1,16.09,16.095,19
20171201|2017-07-06 14:00,6,16.085,16.085,16.08,16.08,3
20171201|2017-07-06 14:30,6,16.09,16.095,16.09,16.095,3
20171201|2017-07-06 15:00,6,16.09,16.09,16.09,16.09,4
20171201|2017-07-06 15:30,6,16.085,16.11,16.085,16.11,5
20171201|2017-07-06 17:30,7,16.175,16.19,16.145,16.15,37
20171201|2017-07-06 18:00,7,16.155,16.16,15.6,15.795,231
20171201|2017-07-06 18:30,7,15.845,15.91,15.81,15.89,56
20171201|2017-07-06 19:00,7,15.89,15.91,15.89,15.9,13
20171201|2017-07-06 19:30,7,15.895,15.91,15.895,15.91,13
20171201|2017-07-06 20:00,7,15.93,16.005,15.93,15.985,242
20171201|2017-07-06 20:30,7,15.99,15.995,15.915,15.915,45
20171201|2017-07-06 21:00,7,15.925,15.945,15.925,15.93,17
20171201|2017-07-06 21:30,7,15.94,15.955,15.94,15.95,10
20171201|2017-07-06 22:00,7,15.96,15.975,15.96,15.97,38
20171201|2017-07-06 22:30,7,15.975,15.975,15.975,15.975,10
20171201|2017-07-06 23:30,7,15.985,15.985,15.965,15.965,14
20171201|2017-07-07 00:00,7,15.96,15.96,15.96,15.96,1
20171201|2017-07-07 00:30,7,15.95,15.95,15.93,15.93,13
20171201|2017-07-07 01:00,7,15.95,15.955,15.95,15.95,8
20171201|2017-07-07 01:30,7,15.98,15.995,15.975,15.99,7
20171201|2017-07-07 02:00,7,15.96,15.96,15.96,15.96,1
20171201|2017-07-07 02:30,7,15.95,15.95,15.95,15.95,1
20171201|2017-07-07 03:00,7,15.94,15.94,15.92,15.93,6
20171201|2017-07-07 03:30,7,15.925,15.93,15.925,15.93,7
20171201|2017-07-07 04:30,7,15.93,15.935,15.93,15.935,3
20171201|2017-07-07 05:00,7,15.935,15.935,15.935,15.935,2
20171201|2017-07-07 05:30,7,15.945,15.945,15.945,15.945,4
20171201|2017-07-07 06:00,7,15.93,15.94,15.925,15.94,12
20171201|2017-07-07 06:30,7,15.94,15.965,15.94,15.965,17
20171201|2017-07-07 07:00,7,15.955,15.99,15.955,15.955,44
20171201|2017-07-07 07:30,7,15.86,16.075,15.85,15.925,58
20171201|2017-07-07 08:00,7,15.935,15.94,15.845,15.88,117
20171201|2017-07-07 08:30,7,15.885,15.885,15.815,15.825,418
20171201|2017-07-07 09:00,7,15.8,15.83,15.72,15.75,120
20171201|2017-07-07 09:30,7,15.74,15.75,15.655,15.655,101
20171201|2017-07-07 10:00,7,15.63,15.63,15.49,15.535,292
20171201|2017-07-07 10:30,7,15.535,15.57,15.43,15.5,333
20171201|2017-07-07 11:00,7,15.52,15.62,15.51,15.6,117
20171201|2017-07-07 11:30,7,15.59,15.605,15.585,15.59,26
20171201|2017-07-07 12:00,7,15.57,15.57,15.515,15.52,112
20171201|2017-07-07 12:30,7,15.555,15.57,15.55,15.565,89
20171201|2017-07-07 13:00,7,15.54,15.55,15.535,15.545,65
20171201|2017-07-07 13:30,7,15.545,15.55,15.53,15.54,18
20171201|2017-07-07 14:00,7,15.565,15.59,15.555,15.58,77
20171201|2017-07-07 14:30,7,15.585,15.64,15.585,15.64,112
20171201|2017-07-07 15:00,7,15.645,15.645,15.63,15.64,11
20171201|2017-07-07 15:30,7,15.635,15.68,15.625,15.675,19
20171201|2017-07-09 17:00,10,15.68,15.685,15.655,15.665,62
20171201|2017-07-09 18:00,10,15.655,15.655,15.655,15.655,1
20171201|2017-07-09 18:30,10,15.63,15.63,15.63,15.63,4
20171201|2017-07-09 19:00,10,15.69,15.69,15.68,15.68,2
20171201|2017-07-09 20:00,10,15.63,15.63,15.53,15.545,255
20171201|2017-07-09 20:30,10,15.545,15.545,15.53,15.535,13
20171201|2017-07-09 21:00,10,15.54,15.555,15.54,15.555,9
20171201|2017-07-09 21:30,10,15.555,15.56,15.555,15.56,15
20171201|2017-07-09 22:00,10,15.565,15.565,15.55,15.55,20
20171201|2017-07-09 23:00,10,15.55,15.55,15.55,15.55,12
20171201|2017-07-09 23:30,10,15.56,15.56,15.55,15.55,4
20171201|2017-07-10 00:00,10,15.56,15.56,15.56,15.56,7
20171201|2017-07-10 00:30,10,15.56,15.56,15.55,15.55,62
20171201|2017-07-10 01:00,10,15.545,15.545,15.44,15.44,159
20171201|2017-07-10 01:30,10,15.43,15.435,15.29,15.31,187
20171201|2017-07-10 02:00,10,15.31,15.31,15.245,15.285,30
20171201|2017-07-10 02:30,10,15.32,15.375,15.32,15.375,95
20171201|2017-07-10 03:00,10,15.365,15.38,15.365,15.375,12
20171201|2017-07-10 03:30,10,15.365,15.375,15.365,15.375,39
20171201|2017-07-10 04:00,10,15.37,15.37,15.315,15.33,6
20171201|2017-07-10 04:30,10,15.34,15.34,15.33,15.33,5
20171201|2017-07-10 05:00,10,15.33,15.335,15.33,15.335,3
20171201|2017-07-10 05:30,10,15.345,15.345,15.34,15.345,12
20171201|2017-07-10 06:00,10,15.33,15.365,15.33,15.365,32
20171201|2017-07-10 06:30,10,15.38,15.51,15.38,15.43,41
20171201|2017-07-10 07:00,10,15.405,15.405,15.315,15.385,249
20171201|2017-07-10 07:30,10,15.385,15.42,15.38,15.38,68
20171201|2017-07-10 08:00,10,15.395,15.395,15.34,15.34,113
20171201|2017-07-10 08:30,10,15.335,15.435,15.33,15.425,144
20171201|2017-07-10 09:00,10,15.425,15.515,15.425,15.47,153
20171201|2017-07-10 09:30,10,15.465,15.675,15.465,15.66,512
20171201|2017-07-10 10:00,10,15.68,15.76,15.655,15.67,242
20171201|2017-07-10 10:30,10,15.675,15.675,15.655,15.665,33
20171201|2017-07-10 11:00,10,15.67,15.695,15.65,15.655,61
20171201|2017-07-10 11:30,10,15.65,15.665,15.645,15.655,37
20171201|2017-07-10 12:00,10,15.655,15.795,15.655,15.78,151
20171201|2017-07-10 12:30,10,15.8,15.8,15.76,15.77,33
20171201|2017-07-10 13:00,10,15.75,15.755,15.725,15.735,25
20171201|2017-07-10 13:30,10,15.73,15.735,15.73,15.735,23
20171201|2017-07-10 14:00,10,15.73,15.73,15.72,15.725,8
20171201|2017-07-10 14:30,10,15.72,15.73,15.715,15.715,51
20171201|2017-07-10 15:00,10,15.725,15.725,15.7,15.7,67
20171201|2017-07-10 15:30,10,15.725,15.725,15.725,15.725,16
20171201|2017-07-10 17:00,11,15.735,15.735,15.71,15.71,2
20171201|2017-07-10 17:30,11,15.72,15.74,15.72,15.74,61
20171201|2017-07-10 18:00,11,15.74,15.745,15.74,15.74,53
20171201|2017-07-10 20:00,11,15.71,15.71,15.645,15.67,220
20171201|2017-07-10 20:30,11,15.66,15.66,15.64,15.65,46
20171201|2017-07-10 21:00,11,15.655,15.655,15.625,15.625,6
20171201|2017-07-10 21:30,11,15.635,15.635,15.625,15.635,8
20171201|2017-07-10 22:00,11,15.65,15.65,15.65,15.65,4
20171201|2017-07-10 22:30,11,15.66,15.66,15.65,15.65,26
20171201|2017-07-10 23:30,11,15.64,15.64,15.62,15.62,2
20171201|2017-07-11 00:30,11,15.63,15.63,15.575,15.605,39
20171201|2017-07-11 01:00,11,15.615,15.665,15.615,15.665,69
20171201|2017-07-11 01:30,11,15.64,15.65,15.63,15.63,45
20171201|2017-07-11 02:00,11,15.625,15.625,15.56,15.56,21
20171201|2017-07-11 02:30,11,15.575,15.575,15.53,15.54,14
20171201|2017-07-11 03:00,11,15.58,15.585,15.57,15.57,20
20171201|2017-07-11 03:30,11,15.57,15.575,15.555,15.555,22
20171201|2017-07-11 04:00,11,15.56,15.575,15.56,15.575,45
20171201|2017-07-11 05:00,11,15.565,15.565,15.565,15.565,1
20171201|2017-07-11 05:30,11,15.55,15.575,15.54,15.575,5
20171201|2017-07-11 06:00,11,15.57,15.6,15.56,15.6,16
20171201|2017-07-11 06:30,11,15.595,15.595,15.595,15.595,6
20171201|2017-07-11 07:00,11,15.58,15.685,15.58,15.685,67
20171201|2017-07-11 07:30,11,15.655,15.73,15.65,15.72,33
20171201|2017-07-11 08:00,11,15.71,15.745,15.705,15.74,18
20171201|2017-07-11 08:30,11,15.755,15.765,15.71,15.71,56
20171201|2017-07-11 09:00,11,15.695,15.715,15.67,15.69,59
20171201|2017-07-11 09:30,11,15.685,15.72,15.68,15.71,97
20171201|2017-07-11 10:00,11,15.71,15.85,15.71,15.825,113
20171201|2017-07-11 10:30,11,15.84,15.84,15.79,15.82,76
20171201|2017-07-11 11:00,11,15.815,15.855,15.815,15.82,31
20171201|2017-07-11 11:30,11,15.855,15.87,15.83,15.83,68
20171201|2017-07-11 12:00,11,15.83,15.855,15.825,15.835,123
20171201|2017-07-11 12:30,11,15.855,15.86,15.85,15.855,38
20171201|2017-07-11 13:00,11,15.87,15.885,15.87,15.885,5
20171201|2017-07-11 13:30,11,15.885,15.89,15.88,15.88,26
20171201|2017-07-11 14:00,11,15.895,15.915,15.895,15.9,19
20171201|2017-07-11 14:30,11,15.895,15.905,15.895,15.9,6
20171201|2017-07-11 15:00,11,15.905,15.905,15.9,15.905,7
20171201|2017-07-11 15:30,11,15.905,15.91,15.905,15.91,4
20171201|2017-07-11 17:00,12,15.9,15.905,15.895,15.905,3
20171201|2017-07-11 17:30,12,15.9,15.91,15.9,15.91,2
20171201|2017-07-11 18:00,12,15.92,15.92,15.92,15.92,2
20171201|2017-07-11 18:30,12,15.915,15.915,15.915,15.915,1
20171201|2017-07-11 19:30,12,15.93,15.94,15.93,15.94,2
20171201|2017-07-11 20:00,12,15.995,16.025,15.98,15.98,18
20171201|2017-07-11 20:30,12,16.01,16.01,15.97,15.97,7
20171201|2017-07-11 21:00,12,15.98,15.985,15.98,15.985,6
20171201|2017-07-11 21:30,12,15.975,15.985,15.965,15.98,7
20171201|2017-07-11 22:00,12,15.975,15.975,15.97,15.97,15
20171201|2017-07-11 22:30,12,15.97,15.98,15.965,15.98,14
20171201|2017-07-11 23:30,12,15.98,15.98,15.98,15.98,1
20171201|2017-07-12 00:00,12,15.985,15.99,15.985,15.99,2
20171201|2017-07-12 00:30,12,15.975,16.01,15.975,15.995,31
20171201|2017-07-12 01:00,12,15.98,15.985,15.98,15.985,2
20171201|2017-07-12 01:30,12,15.905,15.92,15.88,15.89,31
20171201|2017-07-12 02:00,12,15.91,15.91,15.89,15.89,4
20171201|2017-07-12 02:30,12,15.91,15.915,15.875,15.875,5
20171201|2017-07-12 03:00,12,15.875,15.89,15.875,15.89,3
20171201|2017-07-12 03:30,12,15.925,15.925,15.92,15.92,3
20171201|2017-07-12 04:00,12,15.925,15.925,15.915,15.915,4
20171201|2017-07-12 04:30,12,15.925,15.925,15.925,15.925,1
20171201|2017-07-12 05:00,12,15.915,15.915,15.915,15.915,5
20171201|2017-07-12 05:30,12,15.89,15.895,15.89,15.895,3
20171201|2017-07-12 06:00,12,15.9,15.9,15.88,15.88,17
20171201|2017-07-12 06:30,12,15.86,15.895,15.85,15.895,5
20171201|2017-07-12 07:00,12,15.875,15.905,15.825,15.845,40
20171201|2017-07-12 07:30,12,15.815,16.08,15.81,16.075,196
20171201|2017-07-12 08:00,12,16.055,16.06,15.99,16.005,165
20171201|2017-07-12 08:30,12,16.03,16.04,15.96,15.98,91
20171201|2017-07-12 09:00,12,15.98,16.025,15.95,16,69
20171201|2017-07-12 09:30,12,16.01,16.04,16.005,16.03,96
20171201|2017-07-12 10:00,12,16.03,16.03,15.975,15.98,193
20171201|2017-07-12 10:30,12,15.975,16.02,15.975,16.02,76
20171201|2017-07-12 11:00,12,16.015,16.02,15.995,16.015,61
20171201|2017-07-12 11:30,12,16.02,16.045,16.01,16.01,135
20171201|2017-07-12 12:00,12,15.99,15.995,15.97,15.985,50
20171201|2017-07-12 12:30,12,15.98,15.98,15.98,15.98,4
20171201|2017-07-12 13:00,12,16.025,16.025,16.005,16.005,5
20171201|2017-07-12 13:30,12,16,16,15.995,15.995,3
20171201|2017-07-12 14:00,12,16,16,16,16,2
20171201|2017-07-12 14:30,12,16.005,16.005,15.985,15.985,11
20171201|2017-07-12 15:30,12,15.99,15.99,15.98,15.98,3
20171201|2017-07-12 17:00,13,15.965,15.965,15.965,15.965,1
20171201|2017-07-12 18:30,13,15.98,15.98,15.98,15.98,2
20171201|2017-07-12 19:30,13,15.985,15.985,15.98,15.985,3
20171201|2017-07-12 20:00,13,16.025,16.025,16.02,16.02,3
20171201|2017-07-12 21:00,13,16.015,16.015,16.015,16.015,7
20171201|2017-07-12 21:30,13,16.02,16.05,16.02,16.03,21
20171201|2017-07-12 22:00,13,16.04,16.04,16.04,16.04,2
20171201|2017-07-12 22:30,13,16.015,16.015,16.015,16.015,1
20171201|2017-07-12 23:00,13,16.025,16.03,16.01,16.02,29
20171201|2017-07-12 23:30,13,16.015,16.015,16.015,16.015,1
20171201|2017-07-13 00:30,13,16.01,16.02,16.01,16.02,20
20171201|2017-07-13 01:00,13,16,16.01,16,16.01,2
20171201|2017-07-13 01:30,13,16.005,16.035,16,16.005,20
20171201|2017-07-13 02:00,13,16.01,16.01,15.99,15.995,12
20171201|2017-07-13 02:30,13,15.985,15.985,15.95,15.96,13
20171201|2017-07-13 03:00,13,15.96,15.98,15.96,15.98,3
20171201|2017-07-13 03:30,13,15.955,15.955,15.955,15.955,2
20171201|2017-07-13 04:30,13,15.98,15.99,15.98,15.99,2
20171201|2017-07-13 05:00,13,16.015,16.015,16.015,16.015,1
20171201|2017-07-13 05:30,13,16.02,16.025,16.02,16.025,3
20171201|2017-07-13 06:00,13,16.005,16.005,15.97,15.97,6
20171201|2017-07-13 06:30,13,15.96,15.96,15.95,15.955,7
20171201|2017-07-13 07:00,13,15.955,15.985,15.92,15.955,32
20171201|2017-07-13 07:30,13,15.96,15.985,15.945,15.985,19
20171201|2017-07-13 08:00,13,15.98,16,15.955,15.955,61
20171201|2017-07-13 08:30,13,15.97,15.97,15.86,15.93,157
20171201|2017-07-13 09:00,13,15.915,15.915,15.8,15.835,60
20171201|2017-07-13 09:30,13,15.835,15.855,15.835,15.84,24
20171201|2017-07-13 10:00,13,15.845,15.86,15.81,15.835,93
20171201|2017-07-13 10:30,13,15.82,15.84,15.8,15.825,84
20171201|2017-07-13 11:00,13,15.81,15.81,15.81,15.81,5
20171201|2017-07-13 11:30,13,15.8,15.8,15.765,15.795,68
20171201|2017-07-13 12:00,13,15.795,15.815,15.78,15.795,36
20171201|2017-07-13 12:30,13,15.81,15.81,15.8,15.8,25
20171201|2017-07-13 13:00,13,15.79,15.79,15.785,15.79,23
20171201|2017-07-13 13:30,13,15.8,15.8,15.795,15.795,7
20171201|2017-07-13 14:00,13,15.77,15.775,15.77,15.775,5
20171201|2017-07-13 14:30,13,15.765,15.785,15.76,15.785,16
20171201|2017-07-13 15:00,13,15.785,15.785,15.785,15.785,3
20171201|2017-07-13 15:30,13,15.78,15.78,15.78,15.78,5
20171201|2017-07-13 17:00,14,15.79,15.79,15.775,15.78,5
20171201|2017-07-13 17:30,14,15.775,15.775,15.775,15.775,1
20171201|2017-07-13 18:00,14,15.745,15.745,15.745,15.745,5
20171201|2017-07-13 19:00,14,15.745,15.745,15.74,15.74,3
20171201|2017-07-13 19:30,14,15.73,15.745,15.73,15.745,3
20171201|2017-07-13 20:00,14,15.735,15.735,15.71,15.71,23
20171201|2017-07-13 20:30,14,15.7,15.7,15.68,15.68,29
20171201|2017-07-13 21:00,14,15.68,15.7,15.68,15.7,18
20171201|2017-07-13 21:30,14,15.72,15.72,15.71,15.72,41
20171201|2017-07-13 22:00,14,15.71,15.715,15.7,15.7,44
20171201|2017-07-13 22:30,14,15.7,15.7,15.7,15.7,2
20171201|2017-07-13 23:00,14,15.71,15.71,15.71,15.71,4
20171201|2017-07-13 23:30,14,15.705,15.705,15.705,15.705,1
20171201|2017-07-14 00:00,14,15.71,15.725,15.71,15.725,2
20171201|2017-07-14 00:30,14,15.73,15.76,15.73,15.76,15
20171201|2017-07-14 01:00,14,15.76,15.76,15.735,15.75,55
20171201|2017-07-14 01:30,14,15.735,15.735,15.71,15.71,33
20171201|2017-07-14 02:00,14,15.705,15.72,15.705,15.705,6
20171201|2017-07-14 02:30,14,15.7,15.7,15.7,15.7,1
20171201|2017-07-14 03:00,14,15.7,15.71,15.7,15.71,5
20171201|2017-07-14 03:30,14,15.715,15.735,15.715,15.735,5
20171201|2017-07-14 04:00,14,15.735,15.735,15.735,15.735,1
20171201|2017-07-14 04:30,14,15.75,15.75,15.75,15.75,4
20171201|2017-07-14 05:00,14,15.77,15.77,15.745,15.76,9
20171201|2017-07-14 05:30,14,15.775,15.79,15.775,15.785,51
20171201|2017-07-14 06:00,14,15.8,15.865,15.795,15.865,9
20171201|2017-07-14 06:30,14,15.86,15.86,15.83,15.835,7
20171201|2017-07-14 07:00,14,15.835,15.855,15.81,15.855,24
20171201|2017-07-14 07:30,14,15.88,16.14,15.88,16.12,269
20171201|2017-07-14 08:00,14,16.115,16.125,16.065,16.075,50
20171201|2017-07-14 08:30,14,16.07,16.115,16.04,16.115,40
20171201|2017-07-14 09:00,14,16.135,16.16,16.055,16.06,37
20171201|2017-07-14 09:30,14,16.05,16.085,16.04,16.055,84
20171201|2017-07-14 10:00,14,16.055,16.08,16.005,16.01,71
20171201|2017-07-14 10:30,14,16.025,16.025,15.945,15.99,59
20171201|2017-07-14 11:00,14,16,16.01,15.995,15.995,11
20171201|2017-07-14 11:30,14,16.005,16.02,16.005,16.02,3
20171201|2017-07-14 12:00,14,16.035,16.035,16.015,16.02,37
20171201|2017-07-14 12:30,14,16.02,16.04,16.01,16.02,39
20171201|2017-07-14 13:00,14,16.02,16.02,16.015,16.02,12
20171201|2017-07-14 13:30,14,16.025,16.05,16.025,16.03,12
20171201|2017-07-14 14:00,14,16.04,16.04,16.04,16.04,1
20171201|2017-07-14 14:30,14,16.045,16.045,16.025,16.03,120
20171201|2017-07-14 15:00,14,16.045,16.045,16.04,16.04,5
20171201|2017-07-16 17:00,17,16.055,16.075,16.055,16.075,25
20171201|2017-07-16 17:30,17,16.1,16.1,16.1,16.1,3
20171201|2017-07-16 18:00,17,16.11,16.11,16.07,16.07,4
20171201|2017-07-16 19:00,17,16.11,16.115,16.11,16.115,11
20171201|2017-07-16 19:30,17,16.11,16.12,16.11,16.115,42
20171201|2017-07-16 20:00,17,16.075,16.15,16.075,16.125,14
20171201|2017-07-16 20:30,17,16.125,16.125,16.115,16.115,3
20171201|2017-07-16 21:00,17,16.105,16.125,16.105,16.125,6
20171201|2017-07-16 21:30,17,16.095,16.095,16.09,16.09,2
20171201|2017-07-16 22:00,17,16.115,16.115,16.115,16.115,1
20171201|2017-07-16 23:00,17,16.115,16.115,16.115,16.115,2
20171201|2017-07-16 23:30,17,16.11,16.11,16.11,16.11,2
20171201|2017-07-17 00:00,17,16.115,16.115,16.09,16.09,2
20171201|2017-07-17 00:30,17,16.08,16.125,16.08,16.125,5
20171201|2017-07-17 01:00,17,16.12,16.12,16.1,16.1,2
20171201|2017-07-17 01:30,17,16.085,16.095,16.085,16.09,15
20171201|2017-07-17 02:00,17,16.115,16.115,16.1,16.1,6
20171201|2017-07-17 02:30,17,16.085,16.09,16.075,16.08,7
20171201|2017-07-17 03:00,17,16.06,16.06,16.04,16.04,4
20171201|2017-07-17 03:30,17,16.055,16.085,16.055,16.085,10
20171201|2017-07-17 04:00,17,16.1,16.1,16.095,16.1,51
20171201|2017-07-17 04:30,17,16.085,16.085,16.085,16.085,4
20171201|2017-07-17 05:00,17,16.12,16.12,16.1,16.1,201
20171201|2017-07-17 05:30,17,16.13,16.13,16.125,16.125,5
20171201|2017-07-17 06:00,17,16.145,16.2,16.14,16.18,33
20171201|2017-07-17 06:30,17,16.175,16.225,16.17,16.195,49
20171201|2017-07-17 07:00,17,16.2,16.22,16.185,16.185,60
20171201|2017-07-17 07:30,17,16.19,16.205,16.185,16.205,17
20171201|2017-07-17 08:00,17,16.185,16.23,16.185,16.22,80
20171201|2017-07-17 08:30,17,16.23,16.26,16.215,16.25,49
20171201|2017-07-17 09:00,17,16.24,16.27,16.24,16.255,16
20171201|2017-07-17 09:30,17,16.245,16.26,16.2,16.21,39
20171201|2017-07-17 10:00,17,16.22,16.24,16.21,16.24,35
20171201|2017-07-17 10:30,17,16.23,16.23,16.185,16.19,33
20171201|2017-07-17 11:00,17,16.195,16.22,16.195,16.215,16
20171201|2017-07-17 11:30,17,16.205,16.205,16.18,16.19,16
20171201|2017-07-17 12:00,17,16.19,16.2,16.18,16.195,24
20171201|2017-07-17 12:30,17,16.215,16.225,16.215,16.225,20
20171201|2017-07-17 13:00,17,16.225,16.225,16.195,16.195,44
20171201|2017-07-17 13:30,17,16.205,16.205,16.195,16.205,8
20171201|2017-07-17 14:30,17,16.21,16.21,16.185,16.185,10
20171201|2017-07-17 15:00,17,16.19,16.19,16.185,16.19,52
20171201|2017-07-17 15:30,17,16.18,16.18,16.18,16.18,1
20171201|2017-07-17 18:00,18,16.195,16.195,16.195,16.195,1
20171201|2017-07-17 18:30,18,16.19,16.19,16.18,16.18,2
20171201|2017-07-17 19:30,18,16.21,16.21,16.21,16.21,1
20171201|2017-07-17 20:00,18,16.235,16.24,16.22,16.225,28
20171201|2017-07-17 20:30,18,16.23,16.23,16.225,16.225,9
20171201|2017-07-17 21:00,18,16.23,16.24,16.23,16.24,3
20171201|2017-07-17 21:30,18,16.245,16.245,16.245,16.245,2
20171201|2017-07-17 22:00,18,16.23,16.25,16.23,16.25,5
20171201|2017-07-17 23:30,18,16.245,16.245,16.245,16.245,1
20171201|2017-07-18 00:00,18,16.27,16.27,16.27,16.27,2
20171201|2017-07-18 00:30,18,16.275,16.285,16.26,16.26,13
20171201|2017-07-18 01:00,18,16.245,16.245,16.185,16.185,41
20171201|2017-07-18 01:30,18,16.2,16.215,16.2,16.21,8
20171201|2017-07-18 02:00,18,16.18,16.18,16.165,16.165,10
20171201|2017-07-18 03:00,18,16.17,16.175,16.17,16.175,3
20171201|2017-07-18 03:30,18,16.205,16.205,16.205,16.205,4
20171201|2017-07-18 04:00,18,16.21,16.21,16.21,16.21,8
20171201|2017-07-18 04:30,18,16.19,16.19,16.19,16.19,1
20171201|2017-07-18 05:00,18,16.2,16.2,16.2,16.2,1
20171201|2017-07-18 05:30,18,16.225,16.235,16.225,16.23,4
20171201|2017-07-18 06:00,18,16.23,16.23,16.21,16.21,2
20171201|2017-07-18 06:30,18,16.195,16.225,16.195,16.225,8
20171201|2017-07-18 07:00,18,16.235,16.27,16.235,16.255,17
20171201|2017-07-18 07:30,18,16.26,16.33,16.245,16.305,94
20171201|2017-07-18 08:00,18,16.285,16.315,16.275,16.31,56
20171201|2017-07-18 08:30,18,16.31,16.315,16.275,16.315,158
20171201|2017-07-18 09:00,18,16.31,16.36,16.305,16.355,230
20171201|2017-07-18 09:30,18,16.34,16.4,16.34,16.36,165
20171201|2017-07-18 10:00,18,16.365,16.37,16.34,16.34,124
20171201|2017-07-18 10:30,18,16.36,16.375,16.35,16.37,45
20171201|2017-07-18 11:00,18,16.375,16.375,16.355,16.355,27
20171201|2017-07-18 11:30,18,16.345,16.35,16.335,16.34,42
20171201|2017-07-18 12:00,18,16.355,16.37,16.345,16.37,67
20171201|2017-07-18 12:30,18,16.35,16.355,16.345,16.345,12
20171201|2017-07-18 13:00,18,16.36,16.365,16.36,16.365,2
20171201|2017-07-18 13:30,18,16.375,16.38,16.37,16.38,8
20171201|2017-07-18 14:00,18,16.365,16.37,16.355,16.355,5
20171201|2017-07-18 14:30,18,16.36,16.36,16.345,16.345,2
20171201|2017-07-18 15:00,18,16.34,16.34,16.335,16.34,8
20171201|2017-07-18 17:00,19,16.355,16.375,16.35,16.35,7
20171201|2017-07-18 18:00,19,16.345,16.345,16.345,16.345,1
20171201|2017-07-18 19:30,19,16.37,16.37,16.37,16.37,1
20171201|2017-07-18 20:00,19,16.355,16.355,16.32,16.325,64
20171201|2017-07-18 20:30,19,16.34,16.34,16.32,16.32,6
20171201|2017-07-18 21:00,19,16.33,16.33,16.33,16.33,1
20171201|2017-07-18 21:30,19,16.335,16.335,16.335,16.335,3
20171201|2017-07-18 22:00,19,16.32,16.32,16.32,16.32,6
20171201|2017-07-18 22:30,19,16.325,16.33,16.325,16.33,11
20171201|2017-07-18 23:00,19,16.335,16.335,16.335,16.335,1
20171201|2017-07-18 23:30,19,16.32,16.32,16.31,16.31,3
20171201|2017-07-19 00:00,19,16.31,16.31,16.305,16.305,3
20171201|2017-07-19 00:30,19,16.3,16.3,16.265,16.275,50
20171201|2017-07-19 01:00,19,16.275,16.3,16.265,16.3,24
20171201|2017-07-19 01:30,19,16.3,16.31,16.3,16.31,11
20171201|2017-07-19 02:00,19,16.31,16.315,16.295,16.315,31
20171201|2017-07-19 02:30,19,16.3,16.3,16.23,16.255,43
20171201|2017-07-19 03:00,19,16.245,16.245,16.24,16.245,3
20171201|2017-07-19 03:30,19,16.27,16.275,16.27,16.275,4
20171201|2017-07-19 04:00,19,16.28,16.285,16.28,16.285,36
20171201|2017-07-19 04:30,19,16.285,16.285,16.285,16.285,2
20171201|2017-07-19 05:00,19,16.295,16.295,16.295,16.295,2
20171201|2017-07-19 05:30,19,16.295,16.295,16.28,16.28,4
20171201|2017-07-19 06:00,19,16.29,16.29,16.28,16.28,18
20171201|2017-07-19 06:30,19,16.305,16.35,16.305,16.335,16
20171201|2017-07-19 07:00,19,16.375,16.375,16.35,16.365,21
20171201|2017-07-19 07:30,19,16.36,16.41,16.35,16.395,74
20171201|2017-07-19 08:00,19,16.405,16.41,16.365,16.39,326
20171201|2017-07-19 08:30,19,16.39,16.435,16.39,16.41,131
20171201|2017-07-19 09:00,19,16.4,16.41,16.29,16.31,69
20171201|2017-07-19 09:30,19,16.345,16.36,16.345,16.36,16
20171201|2017-07-19 10:00,19,16.36,16.395,16.355,16.36,146
20171201|2017-07-19 10:30,19,16.375,16.38,16.355,16.37,44
20171201|2017-07-19 11:00,19,16.37,16.38,16.37,16.38,30
20171201|2017-07-19 11:30,19,16.37,16.395,16.37,16.395,13
20171201|2017-07-19 12:00,19,16.395,16.4,16.385,16.395,33
20171201|2017-07-19 12:30,19,16.395,16.395,16.385,16.385,17
20171201|2017-07-19 13:00,19,16.38,16.38,16.38,16.38,3
20171201|2017-07-19 13:30,19,16.385,16.385,16.37,16.37,8
20171201|2017-07-19 14:30,19,16.37,16.375,16.37,16.375,12
20171201|2017-07-19 15:00,19,16.375,16.375,16.355,16.355,8
20171201|2017-07-19 19:00,20,16.365,16.365,16.365,16.365,1
20171201|2017-07-19 19:30,20,16.355,16.365,16.35,16.35,11
20171201|2017-07-19 20:00,20,16.36,16.36,16.34,16.34,25
20171201|2017-07-19 20:30,20,16.34,16.34,16.31,16.31,3
20171201|2017-07-19 21:00,20,16.32,16.32,16.315,16.315,3
20171201|2017-07-19 21:30,20,16.3,16.305,16.3,16.305,2
20171201|2017-07-19 22:00,20,16.33,16.335,16.305,16.31,27
20171201|2017-07-19 22:30,20,16.3,16.3,16.295,16.295,3
20171201|2017-07-19 23:00,20,16.315,16.315,16.305,16.315,3
20171201|2017-07-20 00:00,20,16.3,16.3,16.3,16.3,1
20171201|2017-07-20 00:30,20,16.29,16.29,16.29,16.29,3
20171201|2017-07-20 01:00,20,16.295,16.295,16.275,16.28,39
20171201|2017-07-20 01:30,20,16.3,16.3,16.29,16.295,10
20171201|2017-07-20 02:00,20,16.28,16.29,16.28,16.28,8
20171201|2017-07-20 02:30,20,16.27,16.275,16.255,16.275,20
20171201|2017-07-20 03:00,20,16.27,16.28,16.265,16.265,13
20171201|2017-07-20 04:00,20,16.28,16.28,16.27,16.27,13
20171201|2017-07-20 05:00,20,16.265,16.265,16.265,16.265,3
20171201|2017-07-20 05:30,20,16.265,16.27,16.265,16.27,2
20171201|2017-07-20 06:00,20,16.255,16.255,16.215,16.215,8
20171201|2017-07-20 06:30,20,16.22,16.275,16.22,16.255,15
20171201|2017-07-20 07:00,20,16.255,16.35,16.255,16.345,29
20171201|2017-07-20 07:30,20,16.345,16.37,16.34,16.365,57
20171201|2017-07-20 08:00,20,16.38,16.4,16.33,16.33,100
20171201|2017-07-20 08:30,20,16.36,16.36,16.33,16.33,13
20171201|2017-07-20 09:00,20,16.29,16.31,16.25,16.275,41
20171201|2017-07-20 09:30,20,16.3,16.49,16.3,16.445,189
20171201|2017-07-20 10:00,20,16.445,16.475,16.435,16.475,34
20171201|2017-07-20 10:30,20,16.465,16.47,16.435,16.44,66
20171201|2017-07-20 11:00,20,16.445,16.47,16.445,16.47,24
20171201|2017-07-20 11:30,20,16.47,16.47,16.45,16.47,22
20171201|2017-07-20 12:00,20,16.45,16.47,16.44,16.445,104
20171201|2017-07-20 12:30,20,16.45,16.45,16.43,16.43,10
20171201|2017-07-20 13:00,20,16.44,16.44,16.44,16.44,18
20171201|2017-07-20 13:30,20,16.42,16.42,16.37,16.385,36
20171201|2017-07-20 14:00,20,16.385,16.39,16.375,16.375,10
20171201|2017-07-20 14:30,20,16.37,16.39,16.37,16.375,17
20171201|2017-07-20 15:00,20,16.39,16.39,16.39,16.39,1
20171201|2017-07-20 15:30,20,16.4,16.4,16.4,16.4,2
20171201|2017-07-20 17:00,21,16.395,16.395,16.395,16.395,1
20171201|2017-07-20 17:30,21,16.395,16.395,16.385,16.385,3
20171201|2017-07-20 18:30,21,16.395,16.395,16.39,16.39,17
20171201|2017-07-20 19:00,21,16.385,16.385,16.385,16.385,2
20171201|2017-07-20 19:30,21,16.395,16.395,16.395,16.395,1
20171201|2017-07-20 20:00,21,16.39,16.4,16.39,16.4,7
20171201|2017-07-20 20:30,21,16.41,16.41,16.395,16.395,2
20171201|2017-07-20 21:00,21,16.415,16.415,16.415,16.415,1
20171201|2017-07-20 21:30,21,16.405,16.405,16.405,16.405,1
20171201|2017-07-20 22:00,21,16.395,16.395,16.395,16.395,1
20171201|2017-07-20 23:00,21,16.41,16.41,16.41,16.41,1
20171201|2017-07-21 01:00,21,16.445,16.445,16.435,16.44,7
20171201|2017-07-21 02:00,21,16.45,16.47,16.45,16.47,4
20171201|2017-07-21 02:30,21,16.46,16.48,16.455,16.48,6
20171201|2017-07-21 03:00,21,16.485,16.485,16.48,16.48,4
20171201|2017-07-21 03:30,21,16.485,16.485,16.465,16.465,2
20171201|2017-07-21 04:00,21,16.465,16.465,16.465,16.465,1
20171201|2017-07-21 04:30,21,16.445,16.445,16.445,16.445,1
20171201|2017-07-21 05:00,21,16.48,16.48,16.48,16.48,1
20171201|2017-07-21 05:30,21,16.49,16.495,16.49,16.495,2
20171201|2017-07-21 06:00,21,16.49,16.49,16.47,16.47,9
20171201|2017-07-21 06:30,21,16.5,16.54,16.5,16.51,40
20171201|2017-07-21 07:00,21,16.54,16.565,16.525,16.545,22
20171201|2017-07-21 07:30,21,16.56,16.585,16.555,16.585,123
20171201|2017-07-21 08:00,21,16.565,16.57,16.53,16.545,135
20171201|2017-07-21 08:30,21,16.54,16.545,16.5,16.505,46
20171201|2017-07-21 09:00,21,16.51,16.53,16.505,16.525,22
20171201|2017-07-21 09:30,21,16.525,16.565,16.525,16.56,47
20171201|2017-07-21 10:00,21,16.54,16.54,16.525,16.53,7
20171201|2017-07-21 10:30,21,16.52,16.545,16.52,16.54,43
20171201|2017-07-21 11:00,21,16.53,16.535,16.53,16.535,17
20171201|2017-07-21 11:30,21,16.535,16.555,16.535,16.555,19
20171201|2017-07-21 12:00,21,16.555,16.56,16.545,16.56,76
20171201|2017-07-21 12:30,21,16.56,16.56,16.54,16.555,28
20171201|2017-07-21 13:00,21,16.555,16.57,16.555,16.57,34
20171201|2017-07-21 13:30,21,16.58,16.585,16.575,16.585,11
20171201|2017-07-21 14:00,21,16.575,16.575,16.575,16.575,1
20171201|2017-07-21 14:30,21,16.58,16.6,16.58,16.585,11
20171201|2017-07-21 15:00,21,16.565,16.57,16.565,16.57,4
20171201|2017-07-21 15:30,21,16.565,16.6,16.565,16.6,10
20171201|2017-07-23 17:00,24,16.6,16.615,16.555,16.56,18
20171201|2017-07-23 17:30,24,16.57,16.57,16.57,16.57,5
20171201|2017-07-23 18:00,24,16.57,16.57,16.56,16.56,8
20171201|2017-07-23 18:30,24,16.585,16.605,16.57,16.6,13
20171201|2017-07-23 19:00,24,16.595,16.61,16.595,16.605,3
20171201|2017-07-23 20:00,24,16.59,16.59,16.54,16.555,111
20171201|2017-07-23 20:30,24,16.555,16.555,16.535,16.535,67
20171201|2017-07-23 21:00,24,16.535,16.545,16.53,16.535,44
20171201|2017-07-23 21:30,24,16.535,16.535,16.535,16.535,10
20171201|2017-07-23 22:00,24,16.53,16.545,16.53,16.545,31
20171201|2017-07-23 22:30,24,16.545,16.555,16.545,16.545,12
20171201|2017-07-23 23:00,24,16.54,16.55,16.54,16.55,3
20171201|2017-07-23 23:30,24,16.55,16.55,16.54,16.54,2
20171201|2017-07-24 00:30,24,16.545,16.565,16.545,16.565,2
20171201|2017-07-24 01:00,24,16.56,16.56,16.51,16.51,14
20171201|2017-07-24 01:30,24,16.525,16.525,16.51,16.51,141
20171201|2017-07-24 02:00,24,16.525,16.555,16.525,16.545,5
20171201|2017-07-24 02:30,24,16.555,16.555,16.52,16.52,34
20171201|2017-07-24 03:00,24,16.535,16.535,16.535,16.535,1
20171201|2017-07-24 03:30,24,16.535,16.54,16.535,16.54,2
20171201|2017-07-24 04:00,24,16.565,16.57,16.56,16.57,13
20171201|2017-07-24 05:00,24,16.58,16.615,16.58,16.615,17
20171201|2017-07-24 05:30,24,16.615,16.625,16.61,16.625,12
20171201|2017-07-24 06:00,24,16.61,16.61,16.59,16.6,44
20171201|2017-07-24 06:30,24,16.595,16.63,16.585,16.6,14
20171201|2017-07-24 07:00,24,16.62,16.67,16.59,16.645,51
20171201|2017-07-24 07:30,24,16.655,16.675,16.655,16.67,34
20171201|2017-07-24 08:00,24,16.66,16.66,16.625,16.645,194
20171201|2017-07-24 08:30,24,16.64,16.64,16.605,16.605,46
20171201|2017-07-24 09:00,24,16.605,16.64,16.605,16.64,8
20171201|2017-07-24 09:30,24,16.63,16.63,16.545,16.545,23
20171201|2017-07-24 10:00,24,16.545,16.59,16.545,16.59,21
20171201|2017-07-24 10:30,24,16.59,16.6,16.58,16.58,9
20171201|2017-07-24 11:00,24,16.58,16.58,16.53,16.545,23
20171201|2017-07-24 11:30,24,16.545,16.555,16.545,16.555,10
20171201|2017-07-24 12:00,24,16.56,16.56,16.535,16.535,34
20171201|2017-07-24 12:30,24,16.54,16.545,16.54,16.545,3
20171201|2017-07-24 13:00,24,16.555,16.565,16.545,16.56,11
20171201|2017-07-24 13:30,24,16.545,16.56,16.545,16.555,13
20171201|2017-07-24 14:00,24,16.55,16.55,16.54,16.545,30
20171201|2017-07-24 14:30,24,16.555,16.565,16.555,16.555,6
20171201|2017-07-24 15:30,24,16.57,16.57,16.57,16.57,4
20171201|2017-07-24 17:00,25,16.57,16.57,16.55,16.555,8
20171201|2017-07-24 17:30,25,16.545,16.56,16.545,16.56,2
20171201|2017-07-24 18:00,25,16.535,16.535,16.535,16.535,1
20171201|2017-07-24 18:30,25,16.535,16.55,16.535,16.55,5
20171201|2017-07-24 19:00,25,16.55,16.55,16.545,16.545,3
20171201|2017-07-24 20:00,25,16.54,16.54,16.53,16.53,2
20171201|2017-07-24 20:30,25,16.53,16.53,16.52,16.525,7
20171201|2017-07-24 21:00,25,16.54,16.545,16.54,16.545,2
20171201|2017-07-24 21:30,25,16.565,16.565,16.555,16.555,4
20171201|2017-07-24 22:00,25,16.56,16.56,16.545,16.545,3
20171201|2017-07-24 23:00,25,16.56,16.56,16.555,16.555,3
20171201|2017-07-24 23:30,25,16.56,16.56,16.56,16.56,1
20171201|2017-07-25 00:00,25,16.555,16.555,16.555,16.555,1
20171201|2017-07-25 00:30,25,16.56,16.58,16.56,16.58,11
20171201|2017-07-25 01:00,25,16.58,16.6,16.58,16.58,15
20171201|2017-07-25 01:30,25,16.595,16.595,16.57,16.575,11
20171201|2017-07-25 02:00,25,16.58,16.6,16.56,16.56,7
20171201|2017-07-25 02:30,25,16.545,16.55,16.535,16.545,9
20171201|2017-07-25 03:00,25,16.53,16.53,16.45,16.475,54
20171201|2017-07-25 03:30,25,16.465,16.465,16.45,16.465,10
20171201|2017-07-25 04:00,25,16.485,16.485,16.46,16.47,22
20171201|2017-07-25 05:00,25,16.445,16.445,16.34,16.38,44
20171201|2017-07-25 05:30,25,16.385,16.425,16.38,16.415,13
20171201|2017-07-25 06:00,25,16.4,16.4,16.39,16.395,24
20171201|2017-07-25 06:30,25,16.385,16.4,16.375,16.39,15
20171201|2017-07-25 07:00,25,16.42,16.47,16.42,16.47,41
20171201|2017-07-25 07:30,25,16.5,16.57,16.5,16.52,71
20171201|2017-07-25 08:00,25,16.535,16.635,16.535,16.615,111
20171201|2017-07-25 08:30,25,16.615,16.7,16.61,16.69,301
20171201|2017-07-25 09:00,25,16.67,16.67,16.575,16.58,100
20171201|2017-07-25 09:30,25,16.58,16.595,16.56,16.56,46
20171201|2017-07-25 10:00,25,16.575,16.595,16.575,16.575,8
20171201|2017-07-25 10:30,25,16.57,16.575,16.57,16.575,4
20171201|2017-07-25 11:00,25,16.59,16.59,16.545,16.56,28
20171201|2017-07-25 11:30,25,16.55,16.565,16.55,16.565,5
20171201|2017-07-25 12:00,25,16.59,16.645,16.59,16.635,122
20171201|2017-07-25 12:30,25,16.625,16.63,16.615,16.63,7
20171201|2017-07-25 13:00,25,16.6,16.6,16.575,16.575,8
20171201|2017-07-25 13:30,25,16.58,16.58,16.565,16.565,16
20171201|2017-07-25 14:00,25,16.55,16.55,16.55,16.55,1
20171201|2017-07-25 14:30,25,16.57,16.57,16.555,16.555,2
20171201|2017-07-25 15:00,25,16.57,16.58,16.57,16.58,4
20171201|2017-07-25 15:30,25,16.57,16.585,16.57,16.585,3
20171201|2017-07-25 17:00,26,16.57,16.57,16.56,16.57,5
20171201|2017-07-25 18:30,26,16.51,16.51,16.49,16.49,12
20171201|2017-07-25 19:00,26,16.5,16.505,16.5,16.505,2
20171201|2017-07-25 19:30,26,16.51,16.51,16.51,16.51,1
20171201|2017-07-25 20:00,26,16.535,16.535,16.49,16.49,6
20171201|2017-07-25 20:30,26,16.5,16.5,16.495,16.5,4
20171201|2017-07-25 21:00,26,16.495,16.495,16.495,16.495,3
20171201|2017-07-25 21:30,26,16.49,16.49,16.49,16.49,5
20171201|2017-07-25 23:00,26,16.485,16.485,16.48,16.48,23
20171201|2017-07-25 23:30,26,16.5,16.5,16.485,16.485,4
20171201|2017-07-26 00:30,26,16.47,16.47,16.42,16.46,51
20171201|2017-07-26 01:00,26,16.475,16.475,16.435,16.44,49
20171201|2017-07-26 01:30,26,16.425,16.45,16.425,16.445,58
20171201|2017-07-26 02:00,26,16.43,16.43,16.39,16.43,18
20171201|2017-07-26 02:30,26,16.435,16.45,16.435,16.445,4
20171201|2017-07-26 03:00,26,16.445,16.445,16.445,16.445,2
20171201|2017-07-26 03:30,26,16.425,16.445,16.425,16.445,9
20171201|2017-07-26 04:00,26,16.445,16.45,16.44,16.45,14
20171201|2017-07-26 05:00,26,16.46,16.5,16.46,16.5,20
20171201|2017-07-26 05:30,26,16.51,16.525,16.5,16.525,4
20171201|2017-07-26 06:00,26,16.52,16.52,16.465,16.51,10
20171201|2017-07-26 06:30,26,16.52,16.54,16.51,16.52,12
20171201|2017-07-26 07:00,26,16.52,16.52,16.47,16.51,54
20171201|2017-07-26 07:30,26,16.52,16.52,16.48,16.48,16
20171201|2017-07-26 08:00,26,16.48,16.545,16.475,16.535,50
20171201|2017-07-26 08:30,26,16.55,16.565,16.53,16.535,62
20171201|2017-07-26 09:00,26,16.535,16.565,16.53,16.53,59
20171201|2017-07-26 09:30,26,16.535,16.55,16.535,16.54,50
20171201|2017-07-26 10:00,26,16.505,16.525,16.505,16.515,36
20171201|2017-07-26 10:30,26,16.52,16.525,16.515,16.52,16
20171201|2017-07-26 11:00,26,16.53,16.54,16.53,16.535,11
20171201|2017-07-26 11:30,26,16.54,16.54,16.53,16.535,8
20171201|2017-07-26 12:00,26,16.54,16.565,16.54,16.55,40
20171201|2017-07-26 12:30,26,16.54,16.585,16.54,16.57,86
20171201|2017-07-26 13:00,26,16.57,16.66,16.57,16.66,70
20171201|2017-07-26 13:30,26,16.675,16.68,16.655,16.68,17
20171201|2017-07-26 14:00,26,16.705,16.775,16.705,16.725,116
20171201|2017-07-26 14:30,26,16.735,16.755,16.705,16.745,28
20171201|2017-07-26 15:00,26,16.735,16.735,16.71,16.71,15
20171201|2017-07-26 15:30,26,16.705,16.72,16.705,16.72,3
20171201|2017-07-26 17:00,27,16.725,16.725,16.725,16.725,1
20171201|2017-07-26 17:30,27,16.72,16.725,16.72,16.725,3
20171201|2017-07-26 18:00,27,16.72,16.72,16.72,16.72,1
20171201|2017-07-26 18:30,27,16.7,16.7,16.7,16.7,1
20171201|2017-07-26 19:00,27,16.73,16.735,16.73,16.735,2
20171201|2017-07-26 19:30,27,16.725,16.73,16.715,16.715,51
20171201|2017-07-26 20:00,27,16.725,16.755,16.725,16.745,25
20171201|2017-07-26 20:30,27,16.765,16.805,16.765,16.805,57
20171201|2017-07-26 21:00,27,16.8,16.8,16.78,16.79,24
20171201|2017-07-26 21:30,27,16.79,16.805,16.79,16.805,8
20171201|2017-07-26 22:00,27,16.8,16.8,16.79,16.795,19
20171201|2017-07-26 22:30,27,16.8,16.83,16.8,16.81,23
20171201|2017-07-26 23:00,27,16.8,16.825,16.8,16.825,3
20171201|2017-07-26 23:30,27,16.81,16.81,16.79,16.805,7
20171201|2017-07-27 00:00,27,16.805,16.82,16.8,16.82,9
20171201|2017-07-27 00:30,27,16.82,16.82,16.8,16.8,10
20171201|2017-07-27 01:00,27,16.81,16.815,16.81,16.815,4
20171201|2017-07-27 01:30,27,16.81,16.81,16.79,16.79,4
20171201|2017-07-27 02:00,27,16.815,16.845,16.8,16.8,18
20171201|2017-07-27 02:30,27,16.805,16.805,16.785,16.785,11
20171201|2017-07-27 03:00,27,16.785,16.785,16.775,16.775,30
20171201|2017-07-27 03:30,27,16.785,16.785,16.785,16.785,6
20171201|2017-07-27 04:00,27,16.82,16.825,16.82,16.825,3
20171201|2017-07-27 04:30,27,16.825,16.825,16.82,16.82,21
20171201|2017-07-27 05:00,27,16.815,16.84,16.815,16.84,5
20171201|2017-07-27 05:30,27,16.845,16.85,16.83,16.83,10
20171201|2017-07-27 06:00,27,16.845,16.865,16.845,16.85,26
20171201|2017-07-27 06:30,27,16.855,16.86,16.835,16.835,6
20171201|2017-07-27 07:00,27,16.825,16.9,16.825,16.86,119
20171201|2017-07-27 07:30,27,16.87,16.905,16.85,16.88,130
20171201|2017-07-27 08:00,27,16.87,16.895,16.845,16.89,298
20171201|2017-07-27 08:30,27,16.885,16.885,16.85,16.875,21
20171201|2017-07-27 09:00,27,16.875,16.875,16.78,16.785,62
20171201|2017-07-27 09:30,27,16.775,16.795,16.725,16.75,132
20171201|2017-07-27 10:00,27,16.755,16.77,16.735,16.735,40
20171201|2017-07-27 10:30,27,16.715,16.72,16.685,16.69,111
20171201|2017-07-27 11:00,27,16.705,16.71,16.645,16.67,57
20171201|2017-07-27 11:30,27,16.66,16.705,16.66,16.7,61
20171201|2017-07-27 12:00,27,16.69,16.69,16.655,16.675,168
20171201|2017-07-27 12:30,27,16.69,16.7,16.67,16.67,14
20171201|2017-07-27 13:00,27,16.675,16.69,16.675,16.69,10
20171201|2017-07-27 13:30,27,16.69,16.695,16.67,16.675,15
20171201|2017-07-27 14:00,27,16.67,16.68,16.655,16.68,5
20171201|2017-07-27 14:30,27,16.665,16.675,16.665,16.675,8
20171201|2017-07-27 15:00,27,16.655,16.66,16.655,16.66,7
20171201|2017-07-27 15:30,27,16.645,16.645,16.645,16.645,1
20171201|2017-07-27 17:00,28,16.66,16.67,16.66,16.67,7
20171201|2017-07-27 18:00,28,16.665,16.665,16.665,16.665,1
20171201|2017-07-27 18:30,28,16.665,16.67,16.665,16.67,4
20171201|2017-07-27 19:30,28,16.67,16.67,16.67,16.67,1
20171201|2017-07-27 20:00,28,16.655,16.66,16.645,16.645,15
20171201|2017-07-27 20:30,28,16.645,16.66,16.645,16.655,30
20171201|2017-07-27 21:00,28,16.655,16.66,16.65,16.66,45
20171201|2017-07-27 21:30,28,16.655,16.655,16.655,16.655,1
20171201|2017-07-27 22:00,28,16.66,16.66,16.615,16.615,10
20171201|2017-07-27 22:30,28,16.61,16.615,16.6,16.61,9
20171201|2017-07-27 23:30,28,16.62,16.62,16.62,16.62,4
20171201|2017-07-28 00:30,28,16.63,16.64,16.63,16.64,8
20171201|2017-07-28 01:30,28,16.64,16.64,16.63,16.64,5
20171201|2017-07-28 02:00,28,16.64,16.655,16.64,16.655,2
20171201|2017-07-28 02:30,28,16.665,16.665,16.665,16.665,4
20171201|2017-07-28 03:00,28,16.675,16.675,16.65,16.65,7
20171201|2017-07-28 04:00,28,16.67,16.67,16.67,16.67,1
20171201|2017-07-28 04:30,28,16.66,16.66,16.645,16.645,9
20171201|2017-07-28 05:00,28,16.64,16.64,16.625,16.64,7
20171201|2017-07-28 06:00,28,16.625,16.63,16.625,16.63,3
20171201|2017-07-28 06:30,28,16.645,16.645,16.645,16.645,1
20171201|2017-07-28 07:00,28,16.695,16.73,16.695,16.71,22
20171201|2017-07-28 07:30,28,16.715,16.815,16.715,16.745,65
20171201|2017-07-28 08:00,28,16.74,16.76,16.695,16.755,153
20171201|2017-07-28 08:30,28,16.745,16.78,16.745,16.78,19
20171201|2017-07-28 09:00,28,16.75,16.77,16.73,16.74,72
20171201|2017-07-28 09:30,28,16.745,16.78,16.745,16.76,96
20171201|2017-07-28 10:00,28,16.765,16.84,16.765,16.81,175
20171201|2017-07-28 10:30,28,16.82,16.82,16.775,16.795,19
20171201|2017-07-28 11:00,28,16.79,16.8,16.785,16.785,19
20171201|2017-07-28 11:30,28,16.795,16.795,16.79,16.79,4
20171201|2017-07-28 12:00,28,16.81,16.81,16.785,16.785,136
20171201|2017-07-28 12:30,28,16.785,16.795,16.78,16.78,10
20171201|2017-07-28 13:00,28,16.78,16.78,16.78,16.78,1
20171201|2017-07-28 13:30,28,16.8,16.82,16.8,16.82,18
20171201|2017-07-28 14:00,28,16.81,16.815,16.805,16.805,5
20171201|2017-07-28 14:30,28,16.805,16.81,16.805,16.81,13
20171201|2017-07-28 15:00,28,16.81,16.825,16.81,16.82,13
20171201|2017-07-28 15:30,28,16.82,16.835,16.8,16.835,31
20171201|2017-07-30 17:00,31,16.84,16.875,16.84,16.85,14
20171201|2017-07-30 17:30,31,16.855,16.88,16.855,16.88,6
20171201|2017-07-30 18:00,31,16.87,16.87,16.87,16.87,1
20171201|2017-07-30 18:30,31,16.865,16.865,16.86,16.86,3
20171201|2017-07-30 19:00,31,16.855,16.855,16.825,16.825,4
20171201|2017-07-30 19:30,31,16.835,16.835,16.81,16.825,20
20171201|2017-07-30 20:00,31,16.81,16.81,16.78,16.795,32
20171201|2017-07-30 20:30,31,16.79,16.79,16.79,16.79,1
20171201|2017-07-30 21:00,31,16.805,16.815,16.805,16.815,6
20171201|2017-07-30 21:30,31,16.825,16.825,16.815,16.815,3
20171201|2017-07-30 22:00,31,16.795,16.795,16.795,16.795,2
20171201|2017-07-30 23:00,31,16.78,16.78,16.775,16.775,5
20171201|2017-07-31 00:30,31,16.795,16.815,16.785,16.815,7
20171201|2017-07-31 01:00,31,16.81,16.81,16.79,16.79,17
20171201|2017-07-31 01:30,31,16.79,16.805,16.79,16.805,8
20171201|2017-07-31 02:00,31,16.805,16.805,16.77,16.8,9
20171201|2017-07-31 02:30,31,16.785,16.79,16.78,16.78,4
20171201|2017-07-31 03:00,31,16.78,16.78,16.78,16.78,9
20171201|2017-07-31 04:00,31,16.82,16.82,16.815,16.815,8
20171201|2017-07-31 04:30,31,16.83,16.845,16.83,16.845,6
20171201|2017-07-31 05:00,31,16.835,16.835,16.835,16.835,3
20171201|2017-07-31 05:30,31,16.83,16.83,16.825,16.825,3
20171201|2017-07-31 06:00,31,16.86,16.86,16.84,16.86,23
20171201|2017-07-31 06:30,31,16.89,16.95,16.89,16.915,61
20171201|2017-07-31 07:00,31,16.915,16.945,16.895,16.925,80
20171201|2017-07-31 07:30,31,16.94,16.96,16.92,16.93,119
20171201|2017-07-31 08:00,31,16.93,16.93,16.88,16.9,233
20171201|2017-07-31 08:30,31,16.905,16.92,16.89,16.915,53
20171201|2017-07-31 09:00,31,16.915,16.965,16.915,16.955,102
20171201|2017-07-31 09:30,31,16.96,16.96,16.905,16.93,69
20171201|2017-07-31 10:00,31,16.95,16.955,16.935,16.94,22
20171201|2017-07-31 10:30,31,16.93,16.93,16.91,16.92,39
20171201|2017-07-31 11:00,31,16.925,16.94,16.92,16.935,46
20171201|2017-07-31 11:30,31,16.935,16.935,16.9,16.9,24
20171201|2017-07-31 12:00,31,16.895,16.905,16.865,16.875,437
20171201|2017-07-31 12:30,31,16.87,16.885,16.87,16.875,33
20171201|2017-07-31 13:00,31,16.88,16.895,16.88,16.89,51
20171201|2017-07-31 13:30,31,16.895,16.93,16.895,16.925,15
20171201|2017-07-31 14:00,31,16.92,16.92,16.92,16.92,2
20171201|2017-07-31 14:30,31,16.925,16.93,16.915,16.915,12
20171201|2017-07-31 15:00,31,16.92,16.92,16.92,16.92,10
20171201|2017-07-31 15:30,31,16.92,16.92,16.91,16.91,3
20171201|2017-07-31 18:00,1,16.91,16.91,16.91,16.91,1
20171201|2017-07-31 19:00,1,16.885,16.885,16.885,16.885,1
20171201|2017-07-31 20:00,1,16.88,16.88,16.88,16.88,1
20171201|2017-07-31 20:30,1,16.89,16.905,16.89,16.905,4
20171201|2017-07-31 21:00,1,16.91,16.915,16.91,16.915,14
20171201|2017-07-31 21:30,1,16.93,16.93,16.93,16.93,2
20171201|2017-07-31 23:00,1,16.91,16.91,16.91,16.91,2
20171201|2017-07-31 23:30,1,16.93,16.93,16.93,16.93,1
20171201|2017-08-01 00:00,1,16.935,16.935,16.935,16.935,3
20171201|2017-08-01 00:30,1,16.925,16.925,16.91,16.915,13
20171201|2017-08-01 01:00,1,16.91,16.91,16.88,16.88,7
20171201|2017-08-01 01:30,1,16.88,16.88,16.855,16.855,2
20171201|2017-08-01 02:00,1,16.855,16.875,16.855,16.875,4
20171201|2017-08-01 02:30,1,16.87,16.885,16.87,16.885,5
20171201|2017-08-01 03:00,1,16.9,16.9,16.9,16.9,1
20171201|2017-08-01 03:30,1,16.895,16.895,16.895,16.895,5
20171201|2017-08-01 04:00,1,16.885,16.885,16.865,16.885,22
20171201|2017-08-01 04:30,1,16.88,16.88,16.88,16.88,1
20171201|2017-08-01 05:00,1,16.87,16.87,16.785,16.82,42
20171201|2017-08-01 05:30,1,16.825,16.825,16.81,16.81,22
20171201|2017-08-01 06:00,1,16.825,16.825,16.8,16.815,13
20171201|2017-08-01 06:30,1,16.815,16.82,16.805,16.81,18
20171201|2017-08-01 07:00,1,16.81,16.815,16.69,16.755,152
20171201|2017-08-01 07:30,1,16.785,16.79,16.745,16.78,43
20171201|2017-08-01 08:00,1,16.79,16.82,16.78,16.82,59
20171201|2017-08-01 08:30,1,16.83,16.905,16.825,16.905,58
20171201|2017-08-01 09:00,1,16.89,16.93,16.885,16.89,134
20171201|2017-08-01 09:30,1,16.895,16.905,16.86,16.895,115
20171201|2017-08-01 10:00,1,16.895,16.905,16.855,16.855,26
20171201|2017-08-01 10:30,1,16.84,16.84,16.81,16.83,112
20171201|2017-08-01 11:00,1,16.835,16.855,16.835,16.855,11
20171201|2017-08-01 11:30,1,16.855,16.87,16.85,16.86,52
20171201|2017-08-01 12:00,1,16.855,16.88,16.855,16.875,113
20171201|2017-08-01 12:30,1,16.865,16.865,16.855,16.855,9
20171201|2017-08-01 13:00,1,16.845,16.845,16.835,16.84,23
20171201|2017-08-01 13:30,1,16.835,16.84,16.825,16.84,27
20171201|2017-08-01 14:00,1,16.825,16.835,16.815,16.815,3
20171201|2017-08-01 14:30,1,16.815,16.815,16.79,16.8,17
20171201|2017-08-01 15:30,1,16.805,16.805,16.805,16.805,6
20171201|2017-08-01 17:00,2,16.79,16.8,16.785,16.79,18
20171201|2017-08-01 17:30,2,16.79,16.79,16.775,16.775,3
20171201|2017-08-01 18:00,2,16.88,17,16.66,16.69,54
20171201|2017-08-01 19:00,2,16.75,16.75,16.75,16.75,6
20171201|2017-08-01 19:30,2,16.77,16.77,16.77,16.77,3
20171201|2017-08-01 20:00,2,16.765,16.795,16.76,16.76,43
20171201|2017-08-01 20:30,2,16.75,16.755,16.71,16.725,47
20171201|2017-08-01 21:00,2,16.725,16.725,16.7,16.7,33
20171201|2017-08-01 21:30,2,16.7,16.74,16.7,16.74,19
20171201|2017-08-01 22:00,2,16.735,16.735,16.735,16.735,1
20171201|2017-08-01 22:30,2,16.73,16.73,16.73,16.73,2
20171201|2017-08-01 23:30,2,16.715,16.715,16.7,16.71,5
20171201|2017-08-02 00:30,2,16.74,16.75,16.735,16.735,11
20171201|2017-08-02 01:00,2,16.71,16.72,16.705,16.72,15
20171201|2017-08-02 01:30,2,16.74,16.75,16.74,16.75,3
20171201|2017-08-02 02:00,2,16.755,16.765,16.735,16.735,16
20171201|2017-08-02 02:30,2,16.73,16.735,16.725,16.735,102
20171201|2017-08-02 03:00,2,16.74,16.755,16.74,16.755,31
20171201|2017-08-02 03:30,2,16.755,16.755,16.755,16.755,3
20171201|2017-08-02 04:00,2,16.745,16.745,16.745,16.745,1
20171201|2017-08-02 04:30,2,16.75,16.75,16.725,16.725,16
20171201|2017-08-02 05:00,2,16.72,16.72,16.72,16.72,2
20171201|2017-08-02 05:30,2,16.75,16.77,16.75,16.755,11
20171201|2017-08-02 06:00,2,16.755,16.755,16.73,16.73,24
20171201|2017-08-02 06:30,2,16.725,16.745,16.725,16.735,11
20171201|2017-08-02 07:00,2,16.74,16.78,16.71,16.745,29
20171201|2017-08-02 07:30,2,16.745,16.785,16.555,16.61,534
20171201|2017-08-02 08:00,2,16.615,16.695,16.605,16.67,306
20171201|2017-08-02 08:30,2,16.68,16.77,16.67,16.76,187
20171201|2017-08-02 09:00,2,16.765,16.785,16.735,16.74,99
20171201|2017-08-02 09:30,2,16.74,16.765,16.74,16.755,39
20171201|2017-08-02 10:00,2,16.77,16.85,16.77,16.85,203
20171201|2017-08-02 10:30,2,16.85,16.85,16.81,16.81,40
20171201|2017-08-02 11:00,2,16.82,16.83,16.775,16.775,58
20171201|2017-08-02 11:30,2,16.79,16.8,16.775,16.78,31
20171201|2017-08-02 12:00,2,16.79,16.84,16.79,16.82,298
20171201|2017-08-02 12:30,2,16.81,16.81,16.775,16.775,25
20171201|2017-08-02 13:00,2,16.77,16.77,16.745,16.755,17
20171201|2017-08-02 13:30,2,16.74,16.755,16.735,16.74,35
20171201|2017-08-02 14:00,2,16.73,16.73,16.715,16.715,2
20171201|2017-08-02 14:30,2,16.7,16.7,16.65,16.65,26
20171201|2017-08-02 15:00,2,16.655,16.67,16.655,16.665,3
20171201|2017-08-02 15:30,2,16.65,16.67,16.63,16.655,24
20171201|2017-08-02 17:00,3,16.675,16.675,16.67,16.675,8
20171201|2017-08-02 17:30,3,16.665,16.665,16.665,16.665,1
20171201|2017-08-02 18:00,3,16.655,16.655,16.57,16.63,13
20171201|2017-08-02 18:30,3,16.62,16.625,16.62,16.625,2
20171201|2017-08-02 19:00,3,16.625,16.625,16.625,16.625,1
20171201|2017-08-02 19:30,3,16.635,16.64,16.63,16.63,11
20171201|2017-08-02 20:00,3,16.645,16.665,16.635,16.66,47
20171201|2017-08-02 20:30,3,16.655,16.66,16.65,16.655,8
20171201|2017-08-02 21:00,3,16.645,16.65,16.645,16.65,8
20171201|2017-08-02 21:30,3,16.645,16.645,16.635,16.635,4
20171201|2017-08-02 22:30,3,16.6,16.6,16.6,16.6,2
20171201|2017-08-02 23:00,3,16.6,16.6,16.6,16.6,5
20171201|2017-08-03 00:00,3,16.6,16.6,16.6,16.6,3
20171201|2017-08-03 00:30,3,16.615,16.615,16.615,16.615,1
20171201|2017-08-03 01:00,3,16.605,16.605,16.59,16.6,72
20171201|2017-08-03 01:30,3,16.605,16.615,16.6,16.615,7
20171201|2017-08-03 02:00,3,16.605,16.605,16.52,16.53,45
20171201|2017-08-03 02:30,3,16.54,16.54,16.53,16.53,8
20171201|2017-08-03 03:00,3,16.525,16.535,16.525,16.535,3
20171201|2017-08-03 03:30,3,16.535,16.555,16.53,16.545,19
20171201|2017-08-03 04:00,3,16.58,16.58,16.58,16.58,1
20171201|2017-08-03 04:30,3,16.565,16.605,16.565,16.6,7
20171201|2017-08-03 05:00,3,16.59,16.59,16.58,16.58,3
20171201|2017-08-03 05:30,3,16.56,16.56,16.53,16.535,5
20171201|2017-08-03 06:00,3,16.55,16.595,16.55,16.585,20
20171201|2017-08-03 06:30,3,16.61,16.64,16.6,16.64,42
20171201|2017-08-03 07:00,3,16.65,16.72,16.625,16.72,92
20171201|2017-08-03 07:30,3,16.73,16.73,16.685,16.705,45
20171201|2017-08-03 08:00,3,16.69,16.72,16.685,16.695,253
20171201|2017-08-03 08:30,3,16.7,16.755,16.7,16.715,145
20171201|2017-08-03 09:00,3,16.715,16.77,16.71,16.745,161
20171201|2017-08-03 09:30,3,16.74,16.765,16.725,16.755,120
20171201|2017-08-03 10:00,3,16.765,16.765,16.735,16.74,21
20171201|2017-08-03 10:30,3,16.735,16.745,16.715,16.715,64
20171201|2017-08-03 11:00,3,16.71,16.72,16.69,16.695,25
20171201|2017-08-03 11:30,3,16.71,16.725,16.71,16.71,41
20171201|2017-08-03 12:00,3,16.71,16.735,16.695,16.705,264
20171201|2017-08-03 12:30,3,16.705,16.725,16.705,16.725,32
20171201|2017-08-03 13:00,3,16.725,16.73,16.72,16.72,9
20171201|2017-08-03 13:30,3,16.715,16.725,16.71,16.725,15
20171201|2017-08-03 14:00,3,16.715,16.715,16.71,16.71,10
20171201|2017-08-03 14:30,3,16.72,16.755,16.72,16.72,16
20171201|2017-08-03 15:00,3,16.72,16.72,16.72,16.72,1
20171201|2017-08-03 17:00,4,16.765,16.77,16.765,16.77,3
20171201|2017-08-03 18:00,4,16.74,16.77,16.74,16.77,7
20171201|2017-08-03 19:30,4,16.77,16.77,16.77,16.77,3
20171201|2017-08-03 20:00,4,16.75,16.75,16.75,16.75,1
20171201|2017-08-03 20:30,4,16.74,16.74,16.74,16.74,1
20171201|2017-08-03 21:00,4,16.75,16.75,16.75,16.75,1
20171201|2017-08-03 21:30,4,16.76,16.76,16.74,16.745,83
20171201|2017-08-03 22:00,4,16.745,16.745,16.74,16.74,28
20171201|2017-08-03 22:30,4,16.755,16.755,16.755,16.755,1
20171201|2017-08-04 00:30,4,16.77,16.805,16.77,16.805,13
20171201|2017-08-04 01:00,4,16.785,16.785,16.785,16.785,1
20171201|2017-08-04 01:30,4,16.79,16.79,16.79,16.79,1
20171201|2017-08-04 02:00,4,16.815,16.82,16.81,16.81,5
20171201|2017-08-04 02:30,4,16.8,16.8,16.8,16.8,1
20171201|2017-08-04 03:30,4,16.8,16.8,16.8,16.8,1
20171201|2017-08-04 04:30,4,16.8,16.81,16.8,16.81,24
20171201|2017-08-04 05:00,4,16.805,16.805,16.805,16.805,2
20171201|2017-08-04 05:30,4,16.81,16.81,16.805,16.805,3
20171201|2017-08-04 06:00,4,16.79,16.79,16.78,16.79,12
20171201|2017-08-04 06:30,4,16.805,16.83,16.795,16.795,11
20171201|2017-08-04 07:00,4,16.795,16.845,16.79,16.84,191
20171201|2017-08-04 07:30,4,16.825,16.825,16.635,16.64,321
20171201|2017-08-04 08:00,4,16.63,16.64,16.465,16.515,732
20171201|2017-08-04 08:30,4,16.505,16.535,16.36,16.395,592
20171201|2017-08-04 09:00,4,16.385,16.385,16.265,16.34,556
20171201|2017-08-04 09:30,4,16.34,16.385,16.325,16.355,254
20171201|2017-08-04 10:00,4,16.34,16.37,16.33,16.335,112
20171201|2017-08-04 10:30,4,16.335,16.37,16.315,16.355,78
20171201|2017-08-04 11:00,4,16.36,16.38,16.34,16.37,135
20171201|2017-08-04 11:30,4,16.37,16.38,16.34,16.34,108
20171201|2017-08-04 12:00,4,16.335,16.365,16.335,16.36,278
20171201|2017-08-04 12:30,4,16.35,16.35,16.345,16.345,3
20171201|2017-08-04 13:00,4,16.345,16.36,16.345,16.35,9
20171201|2017-08-04 13:30,4,16.355,16.355,16.34,16.35,46
20171201|2017-08-04 14:00,4,16.36,16.36,16.34,16.34,4
20171201|2017-08-04 14:30,4,16.34,16.345,16.32,16.335,36
20171201|2017-08-04 15:00,4,16.35,16.36,16.335,16.345,8
20171201|2017-08-04 15:30,4,16.345,16.345,16.32,16.32,7
20171201|2017-08-06 17:00,7,16.345,16.35,16.31,16.315,15
20171201|2017-08-06 17:30,7,16.325,16.325,16.31,16.31,2
20171201|2017-08-06 18:00,7,16.315,16.32,16.315,16.32,4
20171201|2017-08-06 19:00,7,16.305,16.31,16.3,16.305,10
20171201|2017-08-06 19:30,7,16.34,16.34,16.335,16.335,3
20171201|2017-08-06 20:00,7,16.335,16.35,16.275,16.28,44
20171201|2017-08-06 20:30,7,16.29,16.31,16.285,16.31,26
20171201|2017-08-06 21:00,7,16.31,16.35,16.31,16.33,22
20171201|2017-08-06 21:30,7,16.335,16.335,16.325,16.325,8
20171201|2017-08-06 22:00,7,16.305,16.305,16.305,16.305,2
20171201|2017-08-06 22:30,7,16.33,16.335,16.325,16.335,6
20171201|2017-08-06 23:00,7,16.31,16.31,16.31,16.31,1
20171201|2017-08-06 23:30,7,16.32,16.32,16.315,16.315,7
20171201|2017-08-07 00:30,7,16.31,16.31,16.305,16.305,3
20171201|2017-08-07 01:00,7,16.305,16.335,16.305,16.335,35
20171201|2017-08-07 01:30,7,16.33,16.33,16.3,16.3,20
20171201|2017-08-07 02:00,7,16.295,16.295,16.295,16.295,1
20171201|2017-08-07 02:30,7,16.3,16.31,16.3,16.3,27
20171201|2017-08-07 03:00,7,16.3,16.3,16.295,16.295,6
20171201|2017-08-07 03:30,7,16.29,16.305,16.285,16.3,15
20171201|2017-08-07 04:00,7,16.285,16.285,16.275,16.275,12
20171201|2017-08-07 04:30,7,16.27,16.27,16.2,16.245,59
20171201|2017-08-07 05:00,7,16.245,16.245,16.21,16.21,6
20171201|2017-08-07 05:30,7,16.22,16.22,16.19,16.195,9
20171201|2017-08-07 06:00,7,16.23,16.26,16.225,16.255,10
20171201|2017-08-07 06:30,7,16.255,16.255,16.19,16.195,11
20171201|2017-08-07 07:00,7,16.19,16.24,16.19,16.22,70
20171201|2017-08-07 07:30,7,16.235,16.25,16.22,16.225,81
20171201|2017-08-07 08:00,7,16.22,16.25,16.215,16.22,200
20171201|2017-08-07 08:30,7,16.215,16.275,16.215,16.25,200
20171201|2017-08-07 09:00,7,16.265,16.285,16.235,16.285,188
20171201|2017-08-07 09:30,7,16.28,16.31,16.265,16.295,109
20171201|2017-08-07 10:00,7,16.295,16.325,16.29,16.315,79
20171201|2017-08-07 10:30,7,16.315,16.365,16.315,16.34,113
20171201|2017-08-07 11:00,7,16.33,16.335,16.305,16.32,68
20171201|2017-08-07 11:30,7,16.32,16.35,16.32,16.35,39
20171201|2017-08-07 12:00,7,16.355,16.365,16.33,16.335,110
20171201|2017-08-07 12:30,7,16.325,16.34,16.32,16.34,16
20171201|2017-08-07 13:00,7,16.325,16.33,16.31,16.31,9
20171201|2017-08-07 13:30,7,16.315,16.325,16.315,16.32,5
20171201|2017-08-07 14:00,7,16.325,16.325,16.315,16.325,17
20171201|2017-08-07 14:30,7,16.315,16.315,16.3,16.3,12
20171201|2017-08-07 15:00,7,16.315,16.315,16.315,16.315,1
20171201|2017-08-07 15:30,7,16.32,16.34,16.32,16.34,8
20171201|2017-08-07 17:00,8,16.335,16.335,16.325,16.325,3
20171201|2017-08-07 18:00,8,16.32,16.33,16.32,16.33,11
20171201|2017-08-07 18:30,8,16.34,16.34,16.34,16.34,4
20171201|2017-08-07 19:00,8,16.34,16.34,16.34,16.34,5
20171201|2017-08-07 19:30,8,16.345,16.345,16.345,16.345,2
20171201|2017-08-07 20:00,8,16.335,16.335,16.33,16.33,27
20171201|2017-08-07 20:30,8,16.335,16.375,16.335,16.375,84
20171201|2017-08-07 21:00,8,16.355,16.355,16.35,16.35,2
20171201|2017-08-07 21:30,8,16.35,16.35,16.335,16.35,22
20171201|2017-08-07 22:00,8,16.35,16.355,16.34,16.34,13
20171201|2017-08-07 22:30,8,16.345,16.345,16.345,16.345,2
20171201|2017-08-07 23:00,8,16.345,16.345,16.345,16.345,2
20171201|2017-08-07 23:30,8,16.36,16.36,16.36,16.36,1
20171201|2017-08-08 00:00,8,16.345,16.345,16.345,16.345,1
20171201|2017-08-08 00:30,8,16.34,16.34,16.33,16.33,25
20171201|2017-08-08 01:00,8,16.325,16.35,16.325,16.35,13
20171201|2017-08-08 01:30,8,16.325,16.33,16.325,16.33,14
20171201|2017-08-08 02:00,8,16.325,16.325,16.32,16.32,5
20171201|2017-08-08 02:30,8,16.31,16.315,16.3,16.315,19
20171201|2017-08-08 03:00,8,16.345,16.345,16.325,16.325,7
20171201|2017-08-08 03:30,8,16.315,16.315,16.315,16.315,1
20171201|2017-08-08 04:30,8,16.335,16.35,16.335,16.35,6
20171201|2017-08-08 05:00,8,16.35,16.375,16.345,16.375,19
20171201|2017-08-08 05:30,8,16.4,16.49,16.4,16.455,20
20171201|2017-08-08 06:00,8,16.455,16.47,16.44,16.44,16
20171201|2017-08-08 06:30,8,16.465,16.465,16.44,16.44,14
20171201|2017-08-08 07:00,8,16.45,16.49,16.43,16.485,59
20171201|2017-08-08 07:30,8,16.49,16.49,16.45,16.47,71
20171201|2017-08-08 08:00,8,16.465,16.475,16.45,16.475,188
20171201|2017-08-08 08:30,8,16.47,16.545,16.47,16.515,267
20171201|2017-08-08 09:00,8,16.515,16.515,16.4,16.425,332
20171201|2017-08-08 09:30,8,16.405,16.42,16.32,16.33,469
20171201|2017-08-08 10:00,8,16.33,16.43,16.33,16.425,258
20171201|2017-08-08 10:30,8,16.425,16.455,16.415,16.445,183
20171201|2017-08-08 11:00,8,16.44,16.49,16.44,16.485,177
20171201|2017-08-08 11:30,8,16.485,16.485,16.46,16.48,84
20171201|2017-08-08 12:00,8,16.47,16.52,16.47,16.47,174
20171201|2017-08-08 12:30,8,16.475,16.475,16.465,16.465,11
20171201|2017-08-08 13:00,8,16.465,16.47,16.445,16.45,32
20171201|2017-08-08 13:30,8,16.455,16.46,16.44,16.46,19
20171201|2017-08-08 14:00,8,16.455,16.455,16.45,16.45,3
20171201|2017-08-08 14:30,8,16.435,16.54,16.435,16.52,43
20171201|2017-08-08 15:00,8,16.52,16.525,16.515,16.525,9
20171201|2017-08-08 15:30,8,16.53,16.54,16.51,16.52,84
20171201|2017-08-08 17:00,9,16.52,16.52,16.52,16.52,1
20171201|2017-08-08 18:00,9,16.535,16.55,16.535,16.55,8
20171201|2017-08-08 18:30,9,16.555,16.56,16.55,16.55,5
20171201|2017-08-08 19:00,9,16.54,16.56,16.54,16.56,8
20171201|2017-08-08 19:30,9,16.57,16.625,16.565,16.625,45
20171201|2017-08-08 20:00,9,16.62,16.635,16.595,16.615,61
20171201|2017-08-08 20:30,9,16.61,16.615,16.58,16.605,54
20171201|2017-08-08 21:00,9,16.605,16.615,16.6,16.605,45
20171201|2017-08-08 21:30,9,16.59,16.61,16.59,16.6,17
20171201|2017-08-08 22:30,9,16.595,16.615,16.595,16.615,5
20171201|2017-08-08 23:00,9,16.62,16.62,16.615,16.615,3
20171201|2017-08-09 00:00,9,16.6,16.6,16.6,16.6,5
20171201|2017-08-09 00:30,9,16.6,16.6,16.6,16.6,9
20171201|2017-08-09 01:00,9,16.59,16.615,16.59,16.605,24
20171201|2017-08-09 01:30,9,16.6,16.63,16.595,16.63,7
20171201|2017-08-09 02:00,9,16.635,16.725,16.635,16.69,114
20171201|2017-08-09 02:30,9,16.675,16.695,16.675,16.685,15
20171201|2017-08-09 03:00,9,16.685,16.715,16.685,16.7,31
20171201|2017-08-09 03:30,9,16.71,16.715,16.7,16.7,9
20171201|2017-08-09 04:00,9,16.71,16.71,16.71,16.71,2
20171201|2017-08-09 04:30,9,16.685,16.685,16.675,16.675,8
20171201|2017-08-09 05:00,9,16.675,16.685,16.675,16.68,8
20171201|2017-08-09 05:30,9,16.695,16.715,16.69,16.695,7
20171201|2017-08-09 06:00,9,16.695,16.71,16.675,16.71,23
20171201|2017-08-09 06:30,9,16.715,16.775,16.71,16.735,162
20171201|2017-08-09 07:00,9,16.765,16.915,16.765,16.89,397
20171201|2017-08-09 07:30,9,16.87,16.9,16.835,16.895,270
20171201|2017-08-09 08:00,9,16.89,16.905,16.805,16.85,324
20171201|2017-08-09 08:30,9,16.855,16.88,16.82,16.865,567
20171201|2017-08-09 09:00,9,16.87,16.925,16.865,16.885,868
20171201|2017-08-09 09:30,9,16.885,16.915,16.86,16.91,371
20171201|2017-08-09 10:00,9,16.905,16.975,16.89,16.97,191
20171201|2017-08-09 10:30,9,16.975,16.99,16.93,16.935,454
20171201|2017-08-09 11:00,9,16.935,16.95,16.915,16.925,83
20171201|2017-08-09 11:30,9,16.925,16.94,16.92,16.94,77
20171201|2017-08-09 12:00,9,16.935,16.955,16.895,16.94,141
20171201|2017-08-09 12:30,9,16.935,16.955,16.925,16.935,75
20171201|2017-08-09 13:00,9,16.945,16.95,16.935,16.95,89
20171201|2017-08-09 13:30,9,16.96,17.005,16.955,16.955,65
20171201|2017-08-09 14:00,9,16.965,16.97,16.955,16.96,18
20171201|2017-08-09 14:30,9,16.96,16.98,16.96,16.97,30
20171201|2017-08-09 15:00,9,16.97,16.985,16.97,16.985,14
20171201|2017-08-09 15:30,9,17,17.03,17,17.02,101
20171201|2017-08-09 17:00,10,17.025,17.03,17,17.02,56
20171201|2017-08-09 17:30,10,17.02,17.02,17,17,4
20171201|2017-08-09 18:00,10,17,17.005,16.975,16.975,113
20171201|2017-08-09 18:30,10,16.99,17,16.99,16.995,31
20171201|2017-08-09 19:00,10,16.975,16.975,16.96,16.965,10
20171201|2017-08-09 19:30,10,16.975,16.975,16.965,16.965,2
20171201|2017-08-09 20:00,10,16.96,16.965,16.94,16.95,88
20171201|2017-08-09 20:30,10,16.96,16.98,16.955,16.98,87
20171201|2017-08-09 21:00,10,16.98,16.985,16.96,16.98,54
20171201|2017-08-09 21:30,10,16.98,16.995,16.975,16.995,34
20171201|2017-08-09 22:00,10,16.975,16.975,16.975,16.975,1
20171201|2017-08-09 23:00,10,16.975,16.985,16.975,16.985,7
20171201|2017-08-09 23:30,10,16.975,16.975,16.97,16.97,2
20171201|2017-08-10 00:00,10,16.99,16.99,16.98,16.98,6
20171201|2017-08-10 00:30,10,16.98,17.08,16.98,17.075,184
20171201|2017-08-10 01:00,10,17.07,17.15,17.055,17.13,255
20171201|2017-08-10 01:30,10,17.12,17.135,17.085,17.115,58
20171201|2017-08-10 02:00,10,17.11,17.14,17.1,17.1,40
20171201|2017-08-10 02:30,10,17.105,17.11,17.095,17.11,14
20171201|2017-08-10 03:00,10,17.1,17.135,17.1,17.13,16
20171201|2017-08-10 03:30,10,17.135,17.135,17.115,17.12,26
20171201|2017-08-10 04:00,10,17.115,17.15,17.115,17.13,26
20171201|2017-08-10 04:30,10,17.14,17.165,17.14,17.145,17
20171201|2017-08-10 05:00,10,17.15,17.16,17.15,17.16,5
20171201|2017-08-10 05:30,10,17.17,17.18,17.16,17.18,22
20171201|2017-08-10 06:00,10,17.165,17.18,17.16,17.165,18
20171201|2017-08-10 06:30,10,17.175,17.195,17.165,17.19,67
20171201|2017-08-10 07:00,10,17.2,17.25,17.2,17.235,249
20171201|2017-08-10 07:30,10,17.245,17.315,17.24,17.29,287
20171201|2017-08-10 08:00,10,17.295,17.325,17.26,17.285,341
20171201|2017-08-10 08:30,10,17.285,17.3,17.24,17.28,257
20171201|2017-08-10 09:00,10,17.28,17.3,17.26,17.28,133
20171201|2017-08-10 09:30,10,17.275,17.275,17.225,17.23,275
20171201|2017-08-10 10:00,10,17.235,17.235,17.145,17.23,311
20171201|2017-08-10 10:30,10,17.23,17.23,17.125,17.16,209
20171201|2017-08-10 11:00,10,17.165,17.175,17.11,17.165,146
20171201|2017-08-10 11:30,10,17.17,17.175,17.145,17.16,54
20171201|2017-08-10 12:00,10,17.165,17.18,17.145,17.145,345
20171201|2017-08-10 12:30,10,17.145,17.165,17.14,17.16,17
20171201|2017-08-10 13:00,10,17.145,17.165,17.145,17.145,19
20171201|2017-08-10 13:30,10,17.18,17.185,17.17,17.17,15
20171201|2017-08-10 14:00,10,17.18,17.18,17.155,17.155,20
20171201|2017-08-10 14:30,10,17.165,17.195,17.165,17.195,30
20171201|2017-08-10 15:00,10,17.175,17.2,17.175,17.2,32
20171201|2017-08-10 15:30,10,17.195,17.22,17.195,17.195,22
20171201|2017-08-10 17:00,11,17.205,17.21,17.205,17.21,3
20171201|2017-08-10 18:00,11,17.2,17.2,17.2,17.2,1
20171201|2017-08-10 18:30,11,17.2,17.205,17.195,17.205,3
20171201|2017-08-10 19:00,11,17.205,17.25,17.205,17.24,23
20171201|2017-08-10 19:30,11,17.25,17.255,17.245,17.245,8
20171201|2017-08-10 20:00,11,17.235,17.28,17.16,17.175,90
20171201|2017-08-10 20:30,11,17.17,17.19,17.165,17.18,59
20171201|2017-08-10 21:00,11,17.175,17.175,17.155,17.17,7
20171201|2017-08-10 21:30,11,17.17,17.185,17.165,17.175,6
20171201|2017-08-10 22:00,11,17.17,17.17,17.16,17.16,2
20171201|2017-08-10 22:30,11,17.155,17.17,17.155,17.17,8
20171201|2017-08-10 23:00,11,17.17,17.17,17.155,17.155,8
20171201|2017-08-10 23:30,11,17.15,17.17,17.15,17.17,2
20171201|2017-08-11 00:00,11,17.175,17.175,17.175,17.175,3
20171201|2017-08-11 00:30,11,17.175,17.175,17.12,17.14,54
20171201|2017-08-11 01:00,11,17.125,17.13,17.1,17.125,31
20171201|2017-08-11 01:30,11,17.115,17.125,17.09,17.125,74
20171201|2017-08-11 02:00,11,17.135,17.175,17.125,17.175,43
20171201|2017-08-11 02:30,11,17.18,17.215,17.18,17.19,24
20171201|2017-08-11 03:00,11,17.2,17.22,17.2,17.205,7
20171201|2017-08-11 03:30,11,17.245,17.25,17.2,17.215,70
20171201|2017-08-11 04:00,11,17.215,17.215,17.21,17.21,4
20171201|2017-08-11 04:30,11,17.22,17.22,17.205,17.21,6
20171201|2017-08-11 05:00,11,17.205,17.205,17.2,17.2,10
20171201|2017-08-11 06:00,11,17.205,17.21,17.17,17.17,48
20171201|2017-08-11 06:30,11,17.195,17.21,17.195,17.21,4
20171201|2017-08-11 07:00,11,17.2,17.205,17.135,17.16,71
20171201|2017-08-11 07:30,11,17.195,17.245,16.985,17.07,490
20171201|2017-08-11 08:00,11,17.06,17.1,16.965,17.095,425
20171201|2017-08-11 08:30,11,17.09,17.145,17.03,17.13,191
20171201|2017-08-11 09:00,11,17.14,17.15,17.095,17.15,98
20171201|2017-08-11 09:30,11,17.145,17.15,17.105,17.115,126
20171201|2017-08-11 10:00,11,17.12,17.16,17.12,17.15,51
20171201|2017-08-11 10:30,11,17.13,17.15,17.125,17.14,159
20171201|2017-08-11 11:00,11,17.14,17.17,17.14,17.15,37
20171201|2017-08-11 11:30,11,17.15,17.165,17.14,17.15,60
20171201|2017-08-11 12:00,11,17.155,17.175,17.15,17.165,132
20171201|2017-08-11 12:30,11,17.175,17.18,17.17,17.18,20
20171201|2017-08-11 13:00,11,17.18,17.185,17.17,17.17,10
20171201|2017-08-11 13:30,11,17.17,17.18,17.165,17.17,13
20171201|2017-08-11 14:00,11,17.17,17.19,17.17,17.19,21
20171201|2017-08-11 14:30,11,17.175,17.195,17.175,17.185,14
20171201|2017-08-11 15:00,11,17.195,17.2,17.19,17.19,16
20171201|2017-08-11 15:30,11,17.185,17.2,17.15,17.185,48
20171201|2017-08-13 17:00,14,17.225,17.225,17.155,17.155,75
20171201|2017-08-13 17:30,14,17.165,17.19,17.165,17.19,7
20171201|2017-08-13 18:30,14,17.165,17.165,17.16,17.16,2
20171201|2017-08-13 19:00,14,17.15,17.155,17.14,17.145,13
20171201|2017-08-13 19:30,14,17.15,17.15,17.13,17.13,22
20171201|2017-08-13 20:00,14,17.13,17.14,17.1,17.14,31
20171201|2017-08-13 20:30,14,17.15,17.165,17.145,17.155,26
20171201|2017-08-13 21:00,14,17.165,17.165,17.155,17.155,3
20171201|2017-08-13 21:30,14,17.16,17.195,17.155,17.195,23
20171201|2017-08-13 22:00,14,17.195,17.305,17.195,17.255,363
20171201|2017-08-13 22:30,14,17.25,17.255,17.245,17.25,10
20171201|2017-08-13 23:00,14,17.24,17.24,17.205,17.21,27
20171201|2017-08-13 23:30,14,17.225,17.225,17.215,17.215,8
20171201|2017-08-14 00:00,14,17.21,17.235,17.21,17.235,8
20171201|2017-08-14 00:30,14,17.23,17.235,17.21,17.21,49
20171201|2017-08-14 01:00,14,17.21,17.235,17.195,17.235,31
20171201|2017-08-14 01:30,14,17.255,17.26,17.24,17.26,20
20171201|2017-08-14 02:00,14,17.265,17.265,17.21,17.215,50
20171201|2017-08-14 02:30,14,17.185,17.185,17.14,17.155,24
20171201|2017-08-14 03:00,14,17.155,17.155,17.135,17.135,104
20171201|2017-08-14 03:30,14,17.13,17.135,17.105,17.135,39
20171201|2017-08-14 04:00,14,17.13,17.135,17.11,17.135,15
20171201|2017-08-14 04:30,14,17.135,17.145,17.09,17.09,24
20171201|2017-08-14 05:00,14,17.095,17.105,17.09,17.09,18
20171201|2017-08-14 05:30,14,17.095,17.1,17.075,17.075,13
20171201|2017-08-14 06:00,14,17.055,17.055,17.01,17.035,41
20171201|2017-08-14 06:30,14,17.045,17.06,17.045,17.05,20
20171201|2017-08-14 07:00,14,17.06,17.125,17.06,17.095,134
20171201|2017-08-14 07:30,14,17.09,17.105,17.07,17.07,41
20171201|2017-08-14 08:00,14,17.07,17.165,17.07,17.155,387
20171201|2017-08-14 08:30,14,17.14,17.145,17.095,17.135,162
20171201|2017-08-14 09:00,14,17.13,17.175,17.125,17.16,181
20171201|2017-08-14 09:30,14,17.15,17.205,17.15,17.185,208
20171201|2017-08-14 10:00,14,17.19,17.2,17.16,17.17,178
20171201|2017-08-14 10:30,14,17.17,17.195,17.17,17.19,131
20171201|2017-08-14 11:00,14,17.195,17.2,17.18,17.195,38
20171201|2017-08-14 11:30,14,17.195,17.235,17.195,17.21,162
20171201|2017-08-14 12:00,14,17.22,17.22,17.2,17.21,244
20171201|2017-08-14 12:30,14,17.21,17.215,17.135,17.145,86
20171201|2017-08-14 13:00,14,17.155,17.16,17.13,17.135,44
20171201|2017-08-14 13:30,14,17.135,17.165,17.135,17.155,26
20171201|2017-08-14 14:00,14,17.16,17.165,17.135,17.135,5
20171201|2017-08-14 14:30,14,17.135,17.155,17.135,17.155,32
20171201|2017-08-14 15:00,14,17.16,17.16,17.145,17.145,3
20171201|2017-08-14 15:30,14,17.15,17.155,17.15,17.155,16
20171201|2017-08-14 18:30,15,17.1,17.1,17.07,17.07,61
20171201|2017-08-14 19:00,15,17.07,17.08,17.06,17.06,7
20171201|2017-08-14 19:30,15,17.06,17.085,17.06,17.085,134
20171201|2017-08-14 20:00,15,17.07,17.07,16.885,17,275
20171201|2017-08-14 20:30,15,17.01,17.02,16.99,17,22
20171201|2017-08-14 21:00,15,17,17,16.975,16.975,33
20171201|2017-08-14 21:30,15,16.96,16.975,16.93,16.975,27
20171201|2017-08-14 22:30,15,16.995,16.995,16.995,16.995,2
20171201|2017-08-14 23:00,15,16.99,16.99,16.98,16.985,7
20171201|2017-08-14 23:30,15,16.975,16.985,16.955,16.955,13
20171201|2017-08-15 00:00,15,16.95,16.95,16.95,16.95,1
20171201|2017-08-15 00:30,15,16.945,16.965,16.92,16.92,30
20171201|2017-08-15 01:00,15,16.935,16.945,16.925,16.945,36
20171201|2017-08-15 01:30,15,16.97,16.975,16.955,16.97,18
20171201|2017-08-15 02:00,15,16.97,16.97,16.925,16.935,34
20171201|2017-08-15 02:30,15,16.945,16.965,16.945,16.96,10
20171201|2017-08-15 03:00,15,16.96,16.995,16.96,16.98,17
20171201|2017-08-15 03:30,15,16.965,16.98,16.96,16.98,7
20171201|2017-08-15 04:00,15,16.975,16.985,16.955,16.955,17
20171201|2017-08-15 04:30,15,16.945,16.945,16.945,16.945,6
20171201|2017-08-15 05:00,15,16.945,16.945,16.925,16.935,46
20171201|2017-08-15 05:30,15,16.945,16.96,16.945,16.96,7
20171201|2017-08-15 06:00,15,16.955,16.955,16.94,16.945,16
20171201|2017-08-15 06:30,15,16.93,16.945,16.88,16.88,56
20171201|2017-08-15 07:00,15,16.88,16.92,16.82,16.915,378
20171201|2017-08-15 07:30,15,16.91,16.91,16.74,16.765,703
20171201|2017-08-15 08:00,15,16.76,16.77,16.645,16.685,672
20171201|2017-08-15 08:30,15,16.68,16.735,16.67,16.72,358
20171201|2017-08-15 09:00,15,16.715,16.725,16.685,16.7,249
20171201|2017-08-15 09:30,15,16.705,16.73,16.685,16.725,221
20171201|2017-08-15 10:00,15,16.725,16.725,16.685,16.7,227
20171201|2017-08-15 10:30,15,16.71,16.765,16.705,16.745,203
20171201|2017-08-15 11:00,15,16.75,16.765,16.735,16.74,84
20171201|2017-08-15 11:30,15,16.74,16.765,16.735,16.765,91
20171201|2017-08-15 12:00,15,16.77,16.825,16.765,16.765,622
20171201|2017-08-15 12:30,15,16.765,16.775,16.755,16.76,40
20171201|2017-08-15 13:00,15,16.74,16.75,16.74,16.74,37
20171201|2017-08-15 13:30,15,16.75,16.76,16.725,16.725,39
20171201|2017-08-15 14:00,15,16.73,16.75,16.73,16.75,30
20171201|2017-08-15 14:30,15,16.74,16.755,16.72,16.72,32
20171201|2017-08-15 15:00,15,16.73,16.73,16.725,16.725,6
20171201|2017-08-15 15:30,15,16.715,16.72,16.7,16.7,6
20171201|2017-08-15 17:00,16,16.725,16.725,16.705,16.705,21
20171201|2017-08-15 17:30,16,16.7,16.7,16.7,16.7,1
20171201|2017-08-15 18:00,16,16.725,16.725,16.715,16.715,8
20171201|2017-08-15 19:00,16,16.74,16.74,16.735,16.735,5
20171201|2017-08-15 19:30,16,16.725,16.75,16.725,16.74,5
20171201|2017-08-15 20:00,16,16.72,16.725,16.715,16.72,9
20171201|2017-08-15 20:30,16,16.735,16.77,16.73,16.76,25
20171201|2017-08-15 21:00,16,16.76,16.77,16.76,16.765,17
20171201|2017-08-15 21:30,16,16.76,16.76,16.75,16.75,11
20171201|2017-08-15 22:00,16,16.745,16.76,16.745,16.75,14
20171201|2017-08-15 22:30,16,16.765,16.765,16.765,16.765,2
20171201|2017-08-15 23:00,16,16.765,16.765,16.755,16.755,4
20171201|2017-08-15 23:30,16,16.775,16.78,16.77,16.775,23
20171201|2017-08-16 00:30,16,16.765,16.765,16.75,16.76,15
20171201|2017-08-16 01:00,16,16.765,16.765,16.72,16.72,23
20171201|2017-08-16 01:30,16,16.72,16.74,16.72,16.72,48
20171201|2017-08-16 02:00,16,16.72,16.735,16.71,16.73,55
20171201|2017-08-16 02:30,16,16.73,16.73,16.73,16.73,1
20171201|2017-08-16 03:00,16,16.74,16.76,16.735,16.755,17
20171201|2017-08-16 03:30,16,16.76,16.775,16.76,16.76,16
20171201|2017-08-16 04:00,16,16.77,16.77,16.735,16.735,19
20171201|2017-08-16 04:30,16,16.735,16.75,16.735,16.745,23
20171201|2017-08-16 05:00,16,16.735,16.765,16.725,16.765,21
20171201|2017-08-16 05:30,16,16.77,16.77,16.75,16.755,14
20171201|2017-08-16 06:00,16,16.74,16.76,16.74,16.745,20
20171201|2017-08-16 06:30,16,16.735,16.76,16.735,16.76,17
20171201|2017-08-16 07:00,16,16.765,16.775,16.75,16.775,67
20171201|2017-08-16 07:30,16,16.77,16.815,16.75,16.75,123
20171201|2017-08-16 08:00,16,16.74,16.785,16.72,16.765,356
20171201|2017-08-16 08:30,16,16.76,16.935,16.76,16.915,992
20171201|2017-08-16 09:00,16,16.92,16.97,16.9,16.935,450
20171201|2017-08-16 09:30,16,16.925,16.985,16.925,16.95,309
20171201|2017-08-16 10:00,16,16.945,16.98,16.925,16.95,300
20171201|2017-08-16 10:30,16,16.95,17.055,16.945,17.05,273
20171201|2017-08-16 11:00,16,17.045,17.055,16.99,16.995,167
20171201|2017-08-16 11:30,16,16.995,17.01,16.955,17.01,91
20171201|2017-08-16 12:00,16,17.01,17.04,17,17.015,510
20171201|2017-08-16 12:30,16,17.035,17.035,17,17.005,83
20171201|2017-08-16 13:00,16,17.01,17.18,16.995,17.17,208
20171201|2017-08-16 13:30,16,17.18,17.195,17.13,17.17,142
20171201|2017-08-16 14:00,16,17.17,17.175,17.155,17.17,21
20171201|2017-08-16 14:30,16,17.175,17.19,17.165,17.175,57
20171201|2017-08-16 15:00,16,17.17,17.19,17.17,17.175,46
20171201|2017-08-16 15:30,16,17.195,17.22,17.195,17.2,31
20171201|2017-08-16 17:00,17,17.22,17.225,17.205,17.21,33
20171201|2017-08-16 17:30,17,17.215,17.215,17.2,17.2,31
20171201|2017-08-16 18:00,17,17.205,17.205,17.175,17.175,8
20171201|2017-08-16 18:30,17,17.175,17.18,17.165,17.17,18
20171201|2017-08-16 19:00,17,17.17,17.2,17.17,17.18,12
20171201|2017-08-16 19:30,17,17.185,17.205,17.175,17.195,14
20171201|2017-08-16 20:00,17,17.19,17.26,17.19,17.245,163
20171201|2017-08-16 20:30,17,17.23,17.235,17.2,17.235,56
20171201|2017-08-16 21:00,17,17.25,17.25,17.2,17.2,40
20171201|2017-08-16 21:30,17,17.195,17.2,17.19,17.2,39
20171201|2017-08-16 22:00,17,17.2,17.23,17.2,17.215,88
20171201|2017-08-16 22:30,17,17.205,17.205,17.2,17.205,17
20171201|2017-08-16 23:00,17,17.215,17.22,17.215,17.22,2
20171201|2017-08-16 23:30,17,17.215,17.225,17.215,17.225,3
20171201|2017-08-17 00:00,17,17.23,17.23,17.23,17.23,1
20171201|2017-08-17 00:30,17,17.22,17.23,17.2,17.215,116
20171201|2017-08-17 01:00,17,17.2,17.205,17.2,17.205,4
20171201|2017-08-17 01:30,17,17.23,17.25,17.21,17.21,15
20171201|2017-08-17 02:00,17,17.235,17.235,17.17,17.215,51
20171201|2017-08-17 02:30,17,17.21,17.25,17.21,17.22,60
20171201|2017-08-17 03:00,17,17.205,17.205,17.15,17.15,46
20171201|2017-08-17 03:30,17,17.155,17.17,17.155,17.16,17
20171201|2017-08-17 04:00,17,17.16,17.165,17.14,17.15,19
20171201|2017-08-17 04:30,17,17.15,17.165,17.115,17.12,31
20171201|2017-08-17 05:00,17,17.12,17.12,17.065,17.085,77
20171201|2017-08-17 05:30,17,17.09,17.13,17.08,17.13,61
20171201|2017-08-17 06:00,17,17.12,17.145,17.11,17.145,42
20171201|2017-08-17 06:30,17,17.135,17.18,17.1,17.155,94
20171201|2017-08-17 07:00,17,17.175,17.175,17.13,17.15,110
20171201|2017-08-17 07:30,17,17.155,17.165,17.11,17.155,210
20171201|2017-08-17 08:00,17,17.145,17.22,17.145,17.195,241
20171201|2017-08-17 08:30,17,17.2,17.215,17.155,17.21,255
20171201|2017-08-17 09:00,17,17.2,17.24,17.2,17.21,358
20171201|2017-08-17 09:30,17,17.21,17.21,17.075,17.11,705
20171201|2017-08-17 10:00,17,17.1,17.155,17.05,17.14,317
20171201|2017-08-17 10:30,17,17.145,17.145,17.125,17.13,50
20171201|2017-08-17 11:00,17,17.135,17.14,17.115,17.115,53
20171201|2017-08-17 11:30,17,17.12,17.14,17.11,17.135,37
20171201|2017-08-17 12:00,17,17.14,17.15,17.12,17.13,182
20171201|2017-08-17 12:30,17,17.13,17.13,17.1,17.1,26
20171201|2017-08-17 13:00,17,17.11,17.11,17.095,17.105,10
20171201|2017-08-17 13:30,17,17.12,17.12,17.105,17.11,32
20171201|2017-08-17 14:00,17,17.12,17.135,17.11,17.11,21
20171201|2017-08-17 14:30,17,17.125,17.135,17.105,17.13,30
20171201|2017-08-17 15:00,17,17.125,17.125,17.105,17.105,58
20171201|2017-08-17 15:30,17,17.11,17.11,17.11,17.11,6
20171201|2017-08-17 17:00,18,17.125,17.14,17.125,17.125,28
20171201|2017-08-17 17:30,18,17.145,17.145,17.13,17.13,8
20171201|2017-08-17 18:00,18,17.11,17.11,17.11,17.11,2
20171201|2017-08-17 18:30,18,17.11,17.12,17.105,17.12,4
20171201|2017-08-17 19:00,18,17.115,17.12,17.085,17.085,23
20171201|2017-08-17 19:30,18,17.095,17.095,17.095,17.095,3
20171201|2017-08-17 20:00,18,17.085,17.085,16.935,17.035,135
20171201|2017-08-17 20:30,18,17.035,17.085,17.035,17.075,12
20171201|2017-08-17 21:00,18,17.07,17.085,17.065,17.07,21
20171201|2017-08-17 21:30,18,17.07,17.07,17.045,17.05,12
20171201|2017-08-17 22:00,18,17.055,17.055,17.04,17.04,3
20171201|2017-08-17 22:30,18,17.04,17.04,17.04,17.04,1
20171201|2017-08-17 23:00,18,17.045,17.05,17.045,17.05,12
20171201|2017-08-17 23:30,18,17.06,17.065,17.06,17.06,3
20171201|2017-08-18 00:00,18,17.06,17.06,17.055,17.055,9
20171201|2017-08-18 00:30,18,17.06,17.06,17.055,17.055,3
20171201|2017-08-18 01:00,18,17.07,17.09,17.06,17.085,30
20171201|2017-08-18 01:30,18,17.09,17.12,17.09,17.12,41
20171201|2017-08-18 02:00,18,17.125,17.245,17.125,17.215,292
20171201|2017-08-18 02:30,18,17.215,17.225,17.2,17.2,27
20171201|2017-08-18 03:00,18,17.2,17.215,17.19,17.2,51
20171201|2017-08-18 03:30,18,17.2,17.205,17.175,17.205,74
20171201|2017-08-18 04:00,18,17.205,17.37,17.2,17.29,164
20171201|2017-08-18 04:30,18,17.285,17.285,17.26,17.275,48
20171201|2017-08-18 05:00,18,17.27,17.27,17.255,17.265,18
20171201|2017-08-18 05:30,18,17.265,17.29,17.26,17.26,33
20171201|2017-08-18 06:00,18,17.255,17.27,17.25,17.26,19
20171201|2017-08-18 06:30,18,17.27,17.315,17.265,17.315,83
20171201|2017-08-18 07:00,18,17.31,17.32,17.27,17.285,158
20171201|2017-08-18 07:30,18,17.295,17.315,17.265,17.31,157
20171201|2017-08-18 08:00,18,17.31,17.405,17.225,17.235,1068
20171201|2017-08-18 08:30,18,17.24,17.265,17.07,17.21,1169
20171201|2017-08-18 09:00,18,17.205,17.21,17.135,17.185,474
20171201|2017-08-18 09:30,18,17.18,17.2,17.13,17.175,233
20171201|2017-08-18 10:00,18,17.18,17.23,17.09,17.105,415
20171201|2017-08-18 10:30,18,17.105,17.175,17.095,17.125,187
20171201|2017-08-18 11:00,18,17.125,17.155,17.08,17.11,171
20171201|2017-08-18 11:30,18,17.115,17.115,17.06,17.095,237
20171201|2017-08-18 12:00,18,17.1,17.12,17.065,17.09,203
20171201|2017-08-18 12:30,18,17.095,17.145,17.09,17.14,71
20171201|2017-08-18 13:00,18,17.135,17.135,17.095,17.095,62
20171201|2017-08-18 13:30,18,17.1,17.125,17.1,17.115,21
20171201|2017-08-18 14:00,18,17.125,17.125,17.115,17.12,26
20171201|2017-08-18 14:30,18,17.115,17.12,17.1,17.11,30
20171201|2017-08-18 15:00,18,17.115,17.125,17.085,17.1,111
20171201|2017-08-18 15:30,18,17.095,17.095,17.04,17.04,48
20171201|2017-08-20 17:00,21,17,17.035,16.975,17.005,192
20171201|2017-08-20 17:30,21,17.01,17.01,16.97,16.985,42
20171201|2017-08-20 18:00,21,16.98,16.98,16.92,16.96,57
20171201|2017-08-20 18:30,21,16.955,16.98,16.955,16.98,4
20171201|2017-08-20 19:00,21,16.985,17.05,16.98,17.035,45
20171201|2017-08-20 19:30,21,17.04,17.04,17.02,17.03,26
20171201|2017-08-20 20:00,21,17.045,17.05,16.985,17.005,165
20171201|2017-08-20 20:30,21,17.005,17.045,17,17.045,19
20171201|2017-08-20 21:00,21,17.045,17.065,17.045,17.055,39
20171201|2017-08-20 21:30,21,17.05,17.06,17.045,17.055,37
20171201|2017-08-20 22:00,21,17.055,17.055,17.035,17.035,27
20171201|2017-08-20 22:30,21,17.035,17.035,17.025,17.035,19
20171201|2017-08-20 23:00,21,17.015,17.015,17.01,17.015,4
20171201|2017-08-20 23:30,21,17.015,17.015,17.005,17.005,8
20171201|2017-08-21 00:00,21,17.005,17.015,16.995,17.015,11
20171201|2017-08-21 00:30,21,17.02,17.04,17.005,17.015,64
20171201|2017-08-21 01:00,21,17.005,17.07,17.005,17.045,105
20171201|2017-08-21 01:30,21,17.04,17.055,17.02,17.04,61
20171201|2017-08-21 02:00,21,17.055,17.075,17.055,17.075,47
20171201|2017-08-21 02:30,21,17.085,17.11,17.085,17.105,76
20171201|2017-08-21 03:00,21,17.11,17.13,17.1,17.12,48
20171201|2017-08-21 03:30,21,17.115,17.12,17.085,17.085,52
20171201|2017-08-21 04:00,21,17.085,17.1,17.08,17.09,45
20171201|2017-08-21 04:30,21,17.1,17.12,17.1,17.105,38
20171201|2017-08-21 05:00,21,17.105,17.11,17.07,17.085,21
20171201|2017-08-21 05:30,21,17.085,17.095,17.08,17.085,25
20171201|2017-08-21 06:00,21,17.08,17.12,17.08,17.12,43
20171201|2017-08-21 06:30,21,17.12,17.155,17.12,17.145,50
20171201|2017-08-21 07:00,21,17.14,17.17,17.135,17.135,215
20171201|2017-08-21 07:30,21,17.11,17.135,17.095,17.12,182
20171201|2017-08-21 08:00,21,17.125,17.18,17.12,17.14,353
20171201|2017-08-21 08:30,21,17.14,17.205,17.13,17.17,611
20171201|2017-08-21 09:00,21,17.17,17.195,17.14,17.145,398
20171201|2017-08-21 09:30,21,17.15,17.18,17.12,17.17,249
20171201|2017-08-21 10:00,21,17.16,17.18,17.1,17.12,319
20171201|2017-08-21 10:30,21,17.11,17.12,17.085,17.085,196
20171201|2017-08-21 11:00,21,17.095,17.11,17.075,17.085,203
20171201|2017-08-21 11:30,21,17.09,17.115,17.09,17.11,97
20171201|2017-08-21 12:00,21,17.115,17.13,17.085,17.085,584
20171201|2017-08-21 12:30,21,17.085,17.105,17.08,17.105,49
20171201|2017-08-21 13:00,21,17.11,17.115,17.1,17.1,29
20171201|2017-08-21 13:30,21,17.1,17.1,17.09,17.095,23
20171201|2017-08-21 14:00,21,17.085,17.095,17.055,17.055,96
20171201|2017-08-21 14:30,21,17.055,17.08,17.055,17.075,61
20171201|2017-08-21 15:00,21,17.075,17.085,17.07,17.07,15
20171201|2017-08-21 15:30,21,17.075,17.08,17.07,17.08,52
20171201|2017-08-21 17:00,22,17.09,17.09,17.08,17.08,4
20171201|2017-08-21 18:00,22,17.075,17.08,17.075,17.08,5
20171201|2017-08-21 18:30,22,17.075,17.115,17.075,17.1,38
20171201|2017-08-21 19:00,22,17.08,17.095,17.075,17.095,20
20171201|2017-08-21 19:30,22,17.095,17.11,17.085,17.085,37
20171201|2017-08-21 20:00,22,17.095,17.095,17.035,17.04,291
20171201|2017-08-21 20:30,22,17.04,17.07,17.04,17.07,112
20171201|2017-08-21 21:00,22,17.07,17.07,17.06,17.07,87
20171201|2017-08-21 21:30,22,17.075,17.075,17.055,17.055,75
20171201|2017-08-21 22:00,22,17.05,17.07,17.05,17.06,19
20171201|2017-08-21 22:30,22,17.055,17.06,17.055,17.06,4
20171201|2017-08-21 23:00,22,17.065,17.07,17.065,17.07,7
20171201|2017-08-21 23:30,22,17.06,17.07,17.06,17.06,12
20171201|2017-08-22 00:00,22,17.055,17.055,17.055,17.055,14
20171201|2017-08-22 00:30,22,17.055,17.07,17.055,17.07,35
20171201|2017-08-22 01:00,22,17.06,17.075,17.055,17.06,85
20171201|2017-08-22 01:30,22,17.06,17.06,17.01,17.025,75
20171201|2017-08-22 02:00,22,17.02,17.02,16.98,17.01,115
20171201|2017-08-22 02:30,22,17.02,17.04,17.015,17.02,56
20171201|2017-08-22 03:00,22,17.015,17.015,16.99,17.005,65
20171201|2017-08-22 03:30,22,17.015,17.03,17.015,17.015,38
20171201|2017-08-22 04:00,22,17.015,17.025,17,17.01,31
20171201|2017-08-22 04:30,22,17.01,17.01,16.995,17.005,45
20171201|2017-08-22 05:00,22,17,17.035,16.99,17.025,60
20171201|2017-08-22 05:30,22,17.03,17.085,17.03,17.065,90
20171201|2017-08-22 06:00,22,17.065,17.065,17.02,17.04,55
20171201|2017-08-22 06:30,22,17.045,17.095,17.04,17.09,81
20171201|2017-08-22 07:00,22,17.085,17.13,17.07,17.1,224
20171201|2017-08-22 07:30,22,17.095,17.15,17.07,17.15,307
20171201|2017-08-22 08:00,22,17.145,17.185,17.11,17.15,409
20171201|2017-08-22 08:30,22,17.145,17.16,17.025,17.03,689
20171201|2017-08-22 09:00,22,17.03,17.035,16.945,17.02,1030
20171201|2017-08-22 09:30,22,17.02,17.07,17.02,17.045,509
20171201|2017-08-22 10:00,22,17.06,17.115,17.05,17.1,266
20171201|2017-08-22 10:30,22,17.1,17.12,17.075,17.08,256
20171201|2017-08-22 11:00,22,17.08,17.105,17.08,17.1,118
20171201|2017-08-22 11:30,22,17.105,17.105,17.07,17.085,111
20171201|2017-08-22 12:00,22,17.08,17.11,17.045,17.06,407
20171201|2017-08-22 12:30,22,17.055,17.065,17.035,17.045,80
20171201|2017-08-22 13:00,22,17.045,17.06,17.045,17.045,48
20171201|2017-08-22 13:30,22,17.035,17.065,17.035,17.06,45
20171201|2017-08-22 14:00,22,17.06,17.07,17.055,17.07,27
20171201|2017-08-22 14:30,22,17.075,17.075,17.06,17.07,22
20171201|2017-08-22 15:00,22,17.07,17.075,17.06,17.065,31
20171201|2017-08-22 15:30,22,17.065,17.065,17.05,17.065,15
20171201|2017-08-22 17:00,23,17.065,17.07,17.045,17.05,16
20171201|2017-08-22 17:30,23,17.05,17.05,17.025,17.025,43
20171201|2017-08-22 18:00,23,17.03,17.045,17.03,17.045,10
20171201|2017-08-22 18:30,23,17.035,17.035,17.035,17.035,2
20171201|2017-08-22 19:00,23,17.025,17.055,17.025,17.05,14
20171201|2017-08-22 19:30,23,17.05,17.05,17.03,17.035,45
20171201|2017-08-22 20:00,23,17.025,17.025,16.99,17.005,92
20171201|2017-08-22 20:30,23,17.005,17.03,17,17.02,100
20171201|2017-08-22 21:00,23,17.01,17.025,17.01,17.025,38
20171201|2017-08-22 21:30,23,17.03,17.05,17.015,17.05,65
20171201|2017-08-22 22:00,23,17.05,17.075,17.03,17.06,83
20171201|2017-08-22 22:30,23,17.065,17.07,17.065,17.07,24
20171201|2017-08-22 23:00,23,17.07,17.075,17.055,17.06,33
20171201|2017-08-22 23:30,23,17.06,17.065,17.04,17.05,37
20171201|2017-08-23 00:00,23,17.06,17.07,17.06,17.07,13
20171201|2017-08-23 00:30,23,17.07,17.07,17.05,17.055,60
20171201|2017-08-23 01:00,23,17.055,17.105,17.055,17.09,149
20171201|2017-08-23 01:30,23,17.095,17.095,17.075,17.085,128
20171201|2017-08-23 02:00,23,17.09,17.115,17.05,17.065,149
20171201|2017-08-23 02:30,23,17.06,17.085,17.06,17.065,115
20171201|2017-08-23 03:00,23,17.075,17.1,17.07,17.085,44
20171201|2017-08-23 03:30,23,17.09,17.1,17.065,17.065,72
20171201|2017-08-23 04:00,23,17.07,17.08,17.06,17.075,57
20171201|2017-08-23 04:30,23,17.075,17.095,17.07,17.09,29
20171201|2017-08-23 05:00,23,17.095,17.1,17.075,17.075,59
20171201|2017-08-23 05:30,23,17.085,17.145,17.085,17.135,151
20171201|2017-08-23 06:00,23,17.14,17.145,17.12,17.125,131
20171201|2017-08-23 06:30,23,17.135,17.15,17.125,17.125,148
20171201|2017-08-23 07:00,23,17.13,17.15,17.12,17.145,241
20171201|2017-08-23 07:30,23,17.15,17.165,17.095,17.105,368
20171201|2017-08-23 08:00,23,17.105,17.135,17.095,17.135,488
20171201|2017-08-23 08:30,23,17.135,17.14,17.04,17.06,708
20171201|2017-08-23 09:00,23,17.06,17.115,17.06,17.1,414
20171201|2017-08-23 09:30,23,17.1,17.105,17.065,17.09,281
20171201|2017-08-23 10:00,23,17.09,17.11,17.065,17.075,325
20171201|2017-08-23 10:30,23,17.075,17.09,17.05,17.08,442
20171201|2017-08-23 11:00,23,17.08,17.08,17.07,17.08,161
20171201|2017-08-23 11:30,23,17.08,17.095,17.07,17.09,226
20171201|2017-08-23 12:00,23,17.095,17.14,17.095,17.14,648
20171201|2017-08-23 12:30,23,17.14,17.14,17.12,17.13,80
20171201|2017-08-23 13:00,23,17.125,17.14,17.12,17.135,74
20171201|2017-08-23 13:30,23,17.135,17.165,17.135,17.15,157
20171201|2017-08-23 14:00,23,17.15,17.165,17.145,17.145,57
20171201|2017-08-23 14:30,23,17.145,17.16,17.14,17.155,68
20171201|2017-08-23 15:00,23,17.15,17.185,17.15,17.18,88
20171201|2017-08-23 15:30,23,17.17,17.185,17.165,17.175,31
20171201|2017-08-23 17:00,24,17.175,17.18,17.16,17.165,42
20171201|2017-08-23 17:30,24,17.165,17.165,17.155,17.155,10
20171201|2017-08-23 18:00,24,17.155,17.17,17.155,17.16,17
20171201|2017-08-23 18:30,24,17.155,17.16,17.15,17.15,18
20171201|2017-08-23 19:00,24,17.155,17.16,17.145,17.145,69
20171201|2017-08-23 19:30,24,17.145,17.145,17.135,17.135,44
20171201|2017-08-23 20:00,24,17.135,17.155,17.11,17.145,200
20171201|2017-08-23 20:30,24,17.145,17.16,17.135,17.14,75
20171201|2017-08-23 21:00,24,17.145,17.145,17.115,17.13,155
20171201|2017-08-23 21:30,24,17.135,17.135,17.12,17.13,106
20171201|2017-08-23 22:00,24,17.135,17.135,17.115,17.12,77
20171201|2017-08-23 22:30,24,17.12,17.13,17.115,17.125,23
20171201|2017-08-23 23:00,24,17.125,17.135,17.125,17.13,27
20171201|2017-08-23 23:30,24,17.135,17.14,17.13,17.135,48
20171201|2017-08-24 00:00,24,17.13,17.145,17.13,17.145,55
20171201|2017-08-24 00:30,24,17.14,17.18,17.135,17.175,158
20171201|2017-08-24 01:00,24,17.17,17.18,17.12,17.12,320
20171201|2017-08-24 01:30,24,17.12,17.125,17.075,17.08,305
20171201|2017-08-24 02:00,24,17.075,17.075,17.04,17.065,265
20171201|2017-08-24 02:30,24,17.075,17.085,17.06,17.075,99
20171201|2017-08-24 03:00,24,17.065,17.08,17.05,17.05,93
20171201|2017-08-24 03:30,24,17.05,17.05,16.895,16.965,823
20171201|2017-08-24 04:00,24,16.96,17,16.95,16.99,171
20171201|2017-08-24 04:30,24,16.99,17.005,16.965,16.99,212
20171201|2017-08-24 05:00,24,16.995,17.015,16.99,17.015,87
20171201|2017-08-24 05:30,24,17.015,17.025,16.985,16.99,182
20171201|2017-08-24 06:00,24,16.995,16.995,16.955,16.96,257
20171201|2017-08-24 06:30,24,16.955,17.025,16.955,17.02,301
20171201|2017-08-24 07:00,24,17.02,17.08,17.01,17.04,498
20171201|2017-08-24 07:30,24,17.04,17.045,17,17.015,492
20171201|2017-08-24 08:00,24,17.02,17.065,17.015,17.045,521
20171201|2017-08-24 08:30,24,17.045,17.085,17.03,17.055,516
20171201|2017-08-24 09:00,24,17.05,17.075,17.045,17.06,412
20171201|2017-08-24 09:30,24,17.06,17.065,16.945,17.025,1220
20171201|2017-08-24 10:00,24,17.03,17.055,17.01,17.035,721
20171201|2017-08-24 10:30,24,17.035,17.07,17.035,17.05,341
20171201|2017-08-24 11:00,24,17.045,17.045,17.015,17.02,246
20171201|2017-08-24 11:30,24,17.02,17.025,17.01,17.025,168
20171201|2017-08-24 12:00,24,17.03,17.055,17.02,17.045,633
20171201|2017-08-24 12:30,24,17.045,17.05,17.03,17.035,104
20171201|2017-08-24 13:00,24,17.04,17.05,17.025,17.03,80
20171201|2017-08-24 13:30,24,17.035,17.035,17.015,17.02,34
20171201|2017-08-24 14:00,24,17.015,17.02,17.01,17.015,63
20171201|2017-08-24 14:30,24,17.015,17.03,17.005,17.03,58
20171201|2017-08-24 15:00,24,17.03,17.04,17.03,17.035,15
20171201|2017-08-24 15:30,24,17.035,17.045,17.035,17.04,46
20171201|2017-08-24 17:00,25,17.035,17.035,17.02,17.025,43
20171201|2017-08-24 17:30,25,17.015,17.015,16.99,16.99,133
20171201|2017-08-24 18:00,25,16.995,17.015,16.995,17.005,37
20171201|2017-08-24 18:30,25,17.005,17.02,17.005,17.02,19
20171201|2017-08-24 19:00,25,17.02,17.03,17.01,17.02,76
20171201|2017-08-24 19:30,25,17.02,17.025,16.995,17.01,56
20171201|2017-08-24 20:00,25,17.01,17.03,17.005,17.03,97
20171201|2017-08-24 20:30,25,17.03,17.03,17,17.005,109
20171201|2017-08-24 21:00,25,17.005,17.015,17.005,17.005,65
20171201|2017-08-24 21:30,25,17.005,17.03,17.005,17.025,162
20171201|2017-08-24 22:00,25,17.03,17.04,17.025,17.03,239
20171201|2017-08-24 22:30,25,17.035,17.05,17.03,17.04,40
20171201|2017-08-24 23:00,25,17.05,17.05,17.03,17.04,32
20171201|2017-08-24 23:30,25,17.04,17.045,17.035,17.045,39
20171201|2017-08-25 00:00,25,17.04,17.05,17.035,17.035,33
20171201|2017-08-25 00:30,25,17.04,17.05,17.03,17.05,121
20171201|2017-08-25 01:00,25,17.045,17.05,17.03,17.045,136
20171201|2017-08-25 01:30,25,17.05,17.055,17.04,17.055,129
20171201|2017-08-25 02:00,25,17.045,17.055,17.035,17.05,106
20171201|2017-08-25 02:30,25,17.05,17.09,17.05,17.075,267
20171201|2017-08-25 03:00,25,17.075,17.145,17.065,17.135,404
20171201|2017-08-25 03:30,25,17.135,17.14,17.105,17.12,296
20171201|2017-08-25 04:00,25,17.125,17.125,17.105,17.11,147
20171201|2017-08-25 04:30,25,17.105,17.125,17.105,17.12,80
20171201|2017-08-25 05:00,25,17.12,17.13,17.115,17.12,122
20171201|2017-08-25 05:30,25,17.115,17.135,17.11,17.125,91
20171201|2017-08-25 06:00,25,17.12,17.125,17.095,17.11,254
20171201|2017-08-25 06:30,25,17.105,17.115,17.095,17.105,195
20171201|2017-08-25 07:00,25,17.105,17.11,17.04,17.055,706
20171201|2017-08-25 07:30,25,17.05,17.085,17.05,17.05,396
20171201|2017-08-25 08:00,25,17.055,17.26,17.045,17.205,2085
20171201|2017-08-25 08:30,25,17.21,17.23,16.8,16.905,4871
20171201|2017-08-25 09:00,25,16.9,17.14,16.86,17.135,3056
20171201|2017-08-25 09:30,25,17.14,17.18,17.105,17.15,1493
20171201|2017-08-25 10:00,25,17.15,17.21,17.135,17.145,1385
20171201|2017-08-25 10:30,25,17.15,17.155,17.085,17.13,924
20171201|2017-08-25 11:00,25,17.13,17.16,17.125,17.145,477
20171201|2017-08-25 11:30,25,17.145,17.18,17.14,17.16,691
20171201|2017-08-25 12:00,25,17.155,17.165,17.125,17.14,780
20171201|2017-08-25 12:30,25,17.14,17.155,17.135,17.145,153
20171201|2017-08-25 13:00,25,17.145,17.145,17.11,17.125,177
20171201|2017-08-25 13:30,25,17.125,17.145,17.12,17.14,112
20171201|2017-08-25 14:00,25,17.135,17.165,17.11,17.145,508
20171201|2017-08-25 14:30,25,17.145,17.145,17.11,17.12,113
20171201|2017-08-25 15:00,25,17.12,17.135,17.105,17.135,60
20171201|2017-08-25 15:30,25,17.135,17.145,17.1,17.145,70
20171201|2017-08-27 17:00,28,17.1,17.17,17.1,17.15,135
20171201|2017-08-27 17:30,28,17.14,17.155,17.135,17.14,32
20171201|2017-08-27 18:00,28,17.16,17.285,17.16,17.195,491
20171201|2017-08-27 18:30,28,17.19,17.2,17.13,17.13,254
20171201|2017-08-27 19:00,28,17.125,17.13,17.105,17.13,380
20171201|2017-08-27 19:30,28,17.13,17.15,17.13,17.145,244
20171201|2017-08-27 20:00,28,17.145,17.215,17.145,17.19,543
20171201|2017-08-27 20:30,28,17.19,17.215,17.19,17.215,315
20171201|2017-08-27 21:00,28,17.215,17.22,17.2,17.2,191
20171201|2017-08-27 21:30,28,17.2,17.215,17.185,17.205,293
20171201|2017-08-27 22:00,28,17.2,17.215,17.185,17.19,298
20171201|2017-08-27 22:30,28,17.185,17.19,17.165,17.18,302
20171201|2017-08-27 23:00,28,17.175,17.185,17.175,17.185,36
20171201|2017-08-27 23:30,28,17.18,17.205,17.18,17.2,90
20171201|2017-08-28 00:00,28,17.2,17.205,17.195,17.2,78
20171201|2017-08-28 00:30,28,17.195,17.225,17.19,17.225,225
20171201|2017-08-28 01:00,28,17.22,17.26,17.195,17.25,787
20171201|2017-08-28 01:30,28,17.255,17.265,17.24,17.26,696
20171201|2017-08-28 02:00,28,17.26,17.27,17.235,17.24,465
20171201|2017-08-28 02:30,28,17.23,17.245,17.21,17.21,398
20171201|2017-08-28 03:00,28,17.215,17.24,17.215,17.225,348
20171201|2017-08-28 03:30,28,17.225,17.245,17.22,17.24,208
20171201|2017-08-28 04:00,28,17.24,17.245,17.23,17.23,240
20171201|2017-08-28 04:30,28,17.23,17.25,17.23,17.245,194
20171201|2017-08-28 05:00,28,17.245,17.255,17.23,17.255,291
20171201|2017-08-28 05:30,28,17.25,17.26,17.245,17.26,154
20171201|2017-08-28 06:00,28,17.26,17.285,17.255,17.265,333
20171201|2017-08-28 06:30,28,17.265,17.325,17.255,17.31,892
20171201|2017-08-28 07:00,28,17.315,17.34,17.29,17.31,1251
20171201|2017-08-28 07:30,28,17.315,17.33,17.305,17.31,648
20171201|2017-08-28 08:00,28,17.305,17.33,17.27,17.275,1403
20171201|2017-08-28 08:30,28,17.275,17.3,17.265,17.285,1015
20171201|2017-08-28 09:00,28,17.28,17.29,17.235,17.24,1106
20171201|2017-08-28 09:30,28,17.25,17.395,17.24,17.37,1913
20171201|2017-08-28 10:00,28,17.375,17.5,17.37,17.47,4929
20171201|2017-08-28 10:30,28,17.47,17.48,17.425,17.44,1657
20171201|2017-08-28 11:00,28,17.445,17.47,17.44,17.465,799
20171201|2017-08-28 11:30,28,17.46,17.49,17.455,17.485,762
20171201|2017-08-28 12:00,28,17.485,17.545,17.485,17.535,1930
20171201|2017-08-28 12:30,28,17.54,17.54,17.505,17.52,619
20171201|2017-08-28 13:00,28,17.515,17.55,17.515,17.535,343
20171201|2017-08-28 13:30,28,17.545,17.565,17.53,17.53,480
20171201|2017-08-28 14:00,28,17.535,17.54,17.52,17.525,209
20171201|2017-08-28 14:30,28,17.53,17.56,17.53,17.545,468
20171201|2017-08-28 15:00,28,17.55,17.555,17.525,17.53,154
20171201|2017-08-28 15:30,28,17.54,17.545,17.525,17.535,201
20171201|2017-08-28 17:00,29,17.61,17.66,17.545,17.63,1722
20171201|2017-08-28 17:30,29,17.625,17.63,17.57,17.595,440
20171201|2017-08-28 18:00,29,17.59,17.605,17.57,17.57,228
20171201|2017-08-28 18:30,29,17.57,17.59,17.535,17.57,488
20171201|2017-08-28 19:00,29,17.57,17.585,17.555,17.565,401
20171201|2017-08-28 19:30,29,17.57,17.57,17.525,17.53,408
20171201|2017-08-28 20:00,29,17.535,17.585,17.495,17.56,1121
20171201|2017-08-28 20:30,29,17.56,17.58,17.555,17.57,386
20171201|2017-08-28 21:00,29,17.57,17.58,17.545,17.555,661
20171201|2017-08-28 21:30,29,17.555,17.565,17.55,17.56,169
20171201|2017-08-28 22:00,29,17.56,17.565,17.53,17.54,373
20171201|2017-08-28 22:30,29,17.54,17.55,17.535,17.54,109
20171201|2017-08-28 23:00,29,17.535,17.55,17.535,17.54,76
20171201|2017-08-28 23:30,29,17.545,17.555,17.54,17.55,107
20171201|2017-08-29 00:00,29,17.545,17.555,17.535,17.545,245
20171201|2017-08-29 00:30,29,17.545,17.57,17.535,17.57,381
20171201|2017-08-29 01:00,29,17.57,17.575,17.535,17.57,923
20171201|2017-08-29 01:30,29,17.57,17.635,17.565,17.635,1281
20171201|2017-08-29 02:00,29,17.635,17.67,17.61,17.625,1653
20171201|2017-08-29 02:30,29,17.62,17.675,17.605,17.665,895
20171201|2017-08-29 03:00,29,17.67,17.72,17.655,17.68,1915
20171201|2017-08-29 03:30,29,17.685,17.7,17.65,17.655,857
20171201|2017-08-29 04:00,29,17.655,17.67,17.635,17.66,726
20171201|2017-08-29 04:30,29,17.655,17.655,17.54,17.575,1779
20171201|2017-08-29 05:00,29,17.575,17.62,17.565,17.62,659
20171201|2017-08-29 05:30,29,17.62,17.635,17.575,17.575,1065
20171201|2017-08-29 06:00,29,17.575,17.675,17.575,17.665,1624
20171201|2017-08-29 06:30,29,17.665,17.665,17.595,17.635,1190
20171201|2017-08-29 07:00,29,17.64,17.71,17.63,17.705,2300
20171201|2017-08-29 07:30,29,17.705,17.735,17.645,17.705,2781
20171201|2017-08-29 08:00,29,17.71,17.755,17.685,17.72,2411
20171201|2017-08-29 08:30,29,17.725,17.735,17.64,17.68,2683
20171201|2017-08-29 09:00,29,17.685,17.69,17.625,17.64,2482
20171201|2017-08-29 09:30,29,17.64,17.655,17.6,17.645,2749
20171201|2017-08-29 10:00,29,17.65,17.66,17.545,17.655,3707
20171201|2017-08-29 10:30,29,17.655,17.66,17.605,17.615,1468
20171201|2017-08-29 11:00,29,17.615,17.62,17.575,17.6,1097
20171201|2017-08-29 11:30,29,17.6,17.61,17.525,17.57,1284
20171201|2017-08-29 12:00,29,17.565,17.585,17.5,17.53,1991
20171201|2017-08-29 12:30,29,17.525,17.545,17.495,17.53,731
20171201|2017-08-29 13:00,29,17.53,17.535,17.485,17.505,738
20171201|2017-08-29 13:30,29,17.5,17.515,17.39,17.42,3055
20171201|2017-08-29 14:00,29,17.425,17.445,17.345,17.4,1379
20171201|2017-08-29 14:30,29,17.4,17.455,17.38,17.45,427
20171201|2017-08-29 15:00,29,17.445,17.48,17.445,17.47,399
20171201|2017-08-29 15:30,29,17.47,17.485,17.455,17.46,190
20171201|2017-08-29 17:00,30,17.44,17.495,17.44,17.495,304
20171201|2017-08-29 17:30,30,17.49,17.495,17.475,17.49,170
20171201|2017-08-29 18:00,30,17.49,17.495,17.415,17.445,558
20171201|2017-08-29 18:30,30,17.44,17.445,17.42,17.435,274
20171201|2017-08-29 19:00,30,17.44,17.445,17.425,17.44,426
20171201|2017-08-29 19:30,30,17.44,17.455,17.435,17.45,676
20171201|2017-08-29 20:00,30,17.45,17.495,17.445,17.47,1684
20171201|2017-08-29 20:30,30,17.47,17.505,17.46,17.495,1280
20171201|2017-08-29 21:00,30,17.49,17.515,17.49,17.505,873
20171201|2017-08-29 21:30,30,17.505,17.53,17.5,17.515,695
20171201|2017-08-29 22:00,30,17.515,17.53,17.505,17.525,515
20171201|2017-08-29 22:30,30,17.525,17.53,17.52,17.53,276
20171201|2017-08-29 23:00,30,17.525,17.53,17.52,17.525,258
20171201|2017-08-29 23:30,30,17.525,17.525,17.48,17.485,785
20171201|2017-08-30 00:00,30,17.485,17.495,17.475,17.49,674
20171201|2017-08-30 00:30,30,17.49,17.52,17.46,17.47,1102
20171201|2017-08-30 01:00,30,17.47,17.47,17.415,17.435,2936
20171201|2017-08-30 01:30,30,17.44,17.445,17.395,17.415,1879
20171201|2017-08-30 02:00,30,17.415,17.45,17.4,17.45,1625
20171201|2017-08-30 02:30,30,17.45,17.53,17.44,17.485,2256
20171201|2017-08-30 03:00,30,17.485,17.525,17.465,17.5,1567
20171201|2017-08-30 03:30,30,17.495,17.515,17.48,17.5,1045
20171201|2017-08-30 04:00,30,17.5,17.52,17.485,17.49,818
20171201|2017-08-30 04:30,30,17.49,17.52,17.485,17.5,890
20171201|2017-08-30 05:00,30,17.5,17.52,17.495,17.515,872
20171201|2017-08-30 05:30,30,17.51,17.555,17.5,17.505,2323
20171201|2017-08-30 06:00,30,17.505,17.515,17.455,17.475,1653
20171201|2017-08-30 06:30,30,17.47,17.475,17.45,17.475,1173
20171201|2017-08-30 07:00,30,17.475,17.485,17.37,17.44,4867
20171201|2017-08-30 07:30,30,17.44,17.485,17.39,17.44,7653
20171201|2017-08-30 08:00,30,17.44,17.47,17.43,17.465,2595
20171201|2017-08-30 08:30,30,17.465,17.535,17.445,17.455,4807
20171201|2017-08-30 09:00,30,17.46,17.52,17.455,17.5,2834
20171201|2017-08-30 09:30,30,17.505,17.535,17.495,17.5,3352
20171201|2017-08-30 10:00,30,17.505,17.52,17.465,17.47,2971
20171201|2017-08-30 10:30,30,17.465,17.5,17.46,17.485,1519
20171201|2017-08-30 11:00,30,17.49,17.505,17.475,17.505,1007
20171201|2017-08-30 11:30,30,17.505,17.52,17.49,17.505,1776
20171201|2017-08-30 12:00,30,17.5,17.515,17.48,17.51,2163
20171201|2017-08-30 12:30,30,17.505,17.515,17.49,17.495,1055
20171201|2017-08-30 13:00,30,17.495,17.5,17.47,17.475,702
20171201|2017-08-30 13:30,30,17.475,17.49,17.465,17.485,597
20171201|2017-08-30 14:00,30,17.48,17.48,17.47,17.475,381
20171201|2017-08-30 14:30,30,17.48,17.49,17.475,17.485,244
20171201|2017-08-30 15:00,30,17.485,17.485,17.475,17.485,154
20171201|2017-08-30 15:30,30,17.48,17.495,17.475,17.495,312
20171201|2017-08-30 17:00,31,17.51,17.515,17.47,17.47,268
20171201|2017-08-30 17:30,31,17.47,17.485,17.465,17.48,152
20171201|2017-08-30 18:00,31,17.48,17.485,17.47,17.475,122
20171201|2017-08-30 18:30,31,17.48,17.48,17.45,17.46,209
20171201|2017-08-30 19:00,31,17.46,17.47,17.45,17.45,319
20171201|2017-08-30 19:30,31,17.45,17.475,17.435,17.455,433
20171201|2017-08-30 20:00,31,17.46,17.475,17.42,17.43,691
20171201|2017-08-30 20:30,31,17.435,17.435,17.34,17.41,2871
20171201|2017-08-30 21:00,31,17.415,17.415,17.38,17.385,807
20171201|2017-08-30 21:30,31,17.385,17.4,17.365,17.385,629
20171201|2017-08-30 22:00,31,17.385,17.4,17.38,17.4,317
20171201|2017-08-30 22:30,31,17.395,17.415,17.39,17.415,245
20171201|2017-08-30 23:00,31,17.415,17.42,17.41,17.415,275
20171201|2017-08-30 23:30,31,17.415,17.435,17.41,17.42,489
20171201|2017-08-31 00:00,31,17.42,17.425,17.4,17.415,431
20171201|2017-08-31 00:30,31,17.415,17.42,17.4,17.405,346
20171201|2017-08-31 01:00,31,17.405,17.42,17.385,17.415,875
20171201|2017-08-31 01:30,31,17.415,17.435,17.405,17.42,1033
20171201|2017-08-31 02:00,31,17.42,17.48,17.41,17.46,1910
20171201|2017-08-31 02:30,31,17.455,17.495,17.445,17.47,1534
20171201|2017-08-31 03:00,31,17.47,17.495,17.455,17.485,648
20171201|2017-08-31 03:30,31,17.485,17.51,17.48,17.5,1040
20171201|2017-08-31 04:00,31,17.495,17.5,17.455,17.455,1170
20171201|2017-08-31 04:30,31,17.455,17.465,17.445,17.46,1066
20171201|2017-08-31 05:00,31,17.465,17.485,17.45,17.475,1363
20171201|2017-08-31 05:30,31,17.48,17.5,17.46,17.47,1585
20171201|2017-08-31 06:00,31,17.47,17.475,17.44,17.46,2075
20171201|2017-08-31 06:30,31,17.455,17.46,17.41,17.435,1485
20171201|2017-08-31 07:00,31,17.44,17.45,17.4,17.435,2042
20171201|2017-08-31 07:30,31,17.435,17.495,17.415,17.465,4670
20171201|2017-08-31 08:00,31,17.46,17.505,17.44,17.49,3493
20171201|2017-08-31 08:30,31,17.49,17.55,17.48,17.52,4705
20171201|2017-08-31 09:00,31,17.52,17.61,17.515,17.585,6696
20171201|2017-08-31 09:30,31,17.59,17.63,17.56,17.605,5380
20171201|2017-08-31 10:00,31,17.6,17.635,17.59,17.63,3798
20171201|2017-08-31 10:30,31,17.635,17.665,17.615,17.63,4353
20171201|2017-08-31 11:00,31,17.625,17.63,17.6,17.61,2680
20171201|2017-08-31 11:30,31,17.61,17.615,17.53,17.555,3210
20171201|2017-08-31 12:00,31,17.555,17.59,17.545,17.59,3110
20171201|2017-08-31 12:30,31,17.59,17.625,17.585,17.605,1425
20171201|2017-08-31 13:00,31,17.605,17.64,17.6,17.62,1440
20171201|2017-08-31 13:30,31,17.62,17.645,17.62,17.64,850
20171201|2017-08-31 14:00,31,17.645,17.69,17.63,17.675,1939
20171201|2017-08-31 14:30,31,17.675,17.695,17.655,17.695,1090
20171201|2017-08-31 15:00,31,17.69,17.69,17.645,17.645,559
20171201|2017-08-31 15:30,31,17.65,17.675,17.635,17.645,424
20171201|2017-08-31 17:00,1,17.66,17.66,17.635,17.65,212
20171201|2017-08-31 17:30,1,17.65,17.66,17.635,17.635,421
20171201|2017-08-31 18:00,1,17.64,17.645,17.625,17.64,216
20171201|2017-08-31 18:30,1,17.64,17.64,17.625,17.635,191
20171201|2017-08-31 19:00,1,17.635,17.65,17.61,17.63,660
20171201|2017-08-31 19:30,1,17.625,17.63,17.62,17.63,178
20171201|2017-08-31 20:00,1,17.625,17.625,17.585,17.585,863
20171201|2017-08-31 20:30,1,17.59,17.615,17.585,17.615,563
20171201|2017-08-31 21:00,1,17.615,17.63,17.61,17.63,622
20171201|2017-08-31 21:30,1,17.63,17.63,17.61,17.62,524
20171201|2017-08-31 22:00,1,17.615,17.63,17.61,17.63,461
20171201|2017-08-31 22:30,1,17.63,17.63,17.615,17.62,137
20171201|2017-08-31 23:00,1,17.615,17.615,17.6,17.6,231
20171201|2017-08-31 23:30,1,17.605,17.61,17.595,17.6,126
20171201|2017-09-01 00:00,1,17.6,17.6,17.585,17.6,404
20171201|2017-09-01 00:30,1,17.6,17.62,17.595,17.605,808
20171201|2017-09-01 01:00,1,17.61,17.635,17.605,17.62,1314
20171201|2017-09-01 01:30,1,17.615,17.625,17.595,17.6,1275
20171201|2017-09-01 02:00,1,17.6,17.62,17.59,17.615,783
20171201|2017-09-01 02:30,1,17.615,17.615,17.595,17.605,587
20171201|2017-09-01 03:00,1,17.605,17.63,17.6,17.625,674
20171201|2017-09-01 03:30,1,17.62,17.625,17.595,17.595,308
20171201|2017-09-01 04:00,1,17.59,17.6,17.58,17.585,564
20171201|2017-09-01 04:30,1,17.59,17.595,17.58,17.585,468
20171201|2017-09-01 05:00,1,17.59,17.605,17.57,17.585,647
20171201|2017-09-01 05:30,1,17.585,17.6,17.57,17.585,462
20171201|2017-09-01 06:00,1,17.59,17.61,17.585,17.605,702
20171201|2017-09-01 06:30,1,17.605,17.65,17.605,17.615,1412
20171201|2017-09-01 07:00,1,17.615,17.64,17.55,17.58,2566
20171201|2017-09-01 07:30,1,17.585,17.8,17.505,17.605,22067
20171201|2017-09-01 08:00,1,17.605,17.76,17.6,17.74,8897
20171201|2017-09-01 08:30,1,17.75,17.775,17.605,17.64,6704
20171201|2017-09-01 09:00,1,17.64,17.66,17.585,17.65,6986
20171201|2017-09-01 09:30,1,17.655,17.73,17.65,17.715,4861
20171201|2017-09-01 10:00,1,17.72,17.77,17.675,17.73,5237
20171201|2017-09-01 10:30,1,17.73,17.8,17.715,17.77,5445
20171201|2017-09-01 11:00,1,17.765,17.82,17.765,17.8,3382
20171201|2017-09-01 11:30,1,17.8,17.805,17.75,17.755,2905
20171201|2017-09-01 12:00,1,17.76,17.825,17.755,17.8,4014
20171201|2017-09-01 12:30,1,17.8,17.81,17.77,17.81,2103
20171201|2017-09-01 13:00,1,17.815,17.815,17.775,17.785,828
20171201|2017-09-01 13:30,1,17.79,17.805,17.78,17.805,560
20171201|2017-09-01 14:00,1,17.805,17.82,17.785,17.79,564
20171201|2017-09-01 14:30,1,17.79,17.795,17.78,17.79,405
20171201|2017-09-01 15:00,1,17.79,17.795,17.745,17.755,500
20171201|2017-09-01 15:30,1,17.755,17.82,17.75,17.805,587
20171201|2017-09-03 17:00,5,17.88,17.945,17.86,17.915,2634
20171201|2017-09-03 17:30,5,17.91,17.93,17.89,17.915,547
20171201|2017-09-03 18:00,5,17.915,17.965,17.91,17.94,970
20171201|2017-09-03 18:30,5,17.94,17.95,17.93,17.93,597
20171201|2017-09-03 19:00,5,17.935,17.935,17.905,17.91,700
20171201|2017-09-03 19:30,5,17.905,17.92,17.895,17.895,686
20171201|2017-09-03 20:00,5,17.895,17.985,17.86,17.94,4688
20171201|2017-09-03 20:30,5,17.945,17.96,17.935,17.945,902
20171201|2017-09-03 21:00,5,17.945,17.945,17.915,17.925,589
20171201|2017-09-03 21:30,5,17.925,17.94,17.905,17.915,1001
20171201|2017-09-03 22:00,5,17.915,17.92,17.895,17.91,598
20171201|2017-09-03 22:30,5,17.91,17.915,17.9,17.91,198
20171201|2017-09-03 23:00,5,17.91,17.915,17.905,17.905,94
20171201|2017-09-03 23:30,5,17.905,17.92,17.905,17.92,198
20171201|2017-09-04 00:00,5,17.92,17.935,17.915,17.93,372
20171201|2017-09-04 00:30,5,17.93,17.955,17.92,17.925,1020
20171201|2017-09-04 01:00,5,17.925,17.96,17.925,17.94,1665
20171201|2017-09-04 01:30,5,17.94,17.945,17.915,17.935,1186
20171201|2017-09-04 02:00,5,17.935,17.96,17.925,17.95,1762
20171201|2017-09-04 02:30,5,17.95,17.955,17.925,17.935,607
20171201|2017-09-04 03:00,5,17.935,17.955,17.925,17.95,458
20171201|2017-09-04 03:30,5,17.95,17.96,17.835,17.935,1941
20171201|2017-09-04 04:00,5,17.93,17.955,17.915,17.915,708
20171201|2017-09-04 04:30,5,17.915,17.935,17.9,17.925,463
20171201|2017-09-04 05:00,5,17.93,17.935,17.905,17.91,311
20171201|2017-09-04 05:30,5,17.91,17.93,17.9,17.925,416
20171201|2017-09-04 06:00,5,17.92,17.935,17.89,17.925,1112
20171201|2017-09-04 06:30,5,17.925,17.925,17.9,17.905,396
20171201|2017-09-04 07:00,5,17.905,17.91,17.865,17.88,1038
20171201|2017-09-04 07:30,5,17.88,17.9,17.875,17.89,1009
20171201|2017-09-04 08:00,5,17.885,17.925,17.88,17.91,1512
20171201|2017-09-04 08:30,5,17.915,17.92,17.895,17.905,692
20171201|2017-09-04 09:00,5,17.905,17.925,17.885,17.915,1081
20171201|2017-09-04 09:30,5,17.915,17.97,17.915,17.955,1587
20171201|2017-09-04 10:00,5,17.96,18.03,17.96,17.995,2837
20171201|2017-09-04 10:30,5,17.995,18.01,17.985,17.995,853
20171201|2017-09-04 11:00,5,17.995,18,17.985,17.985,456
20171201|2017-09-04 11:30,5,17.99,18,17.955,17.98,761
20171201|2017-09-04 17:00,5,17.98,17.995,17.94,17.95,350
20171201|2017-09-04 17:30,5,17.95,17.97,17.95,17.96,229
20171201|2017-09-04 18:00,5,17.955,17.965,17.935,17.935,196
20171201|2017-09-04 18:30,5,17.945,17.945,17.91,17.92,513
20171201|2017-09-04 19:00,5,17.915,17.94,17.915,17.93,448
20171201|2017-09-04 19:30,5,17.93,17.96,17.925,17.955,517
20171201|2017-09-04 20:00,5,17.955,17.97,17.915,17.92,1312
20171201|2017-09-04 20:30,5,17.915,17.98,17.915,17.965,1722
20171201|2017-09-04 21:00,5,17.965,18,17.955,17.97,1047
20171201|2017-09-04 21:30,5,17.97,17.98,17.955,17.96,630
20171201|2017-09-04 22:00,5,17.96,17.97,17.95,17.965,547
20171201|2017-09-04 22:30,5,17.965,17.97,17.96,17.965,131
20171201|2017-09-04 23:00,5,17.96,17.975,17.96,17.975,90
20171201|2017-09-04 23:30,5,17.97,17.975,17.96,17.96,343
20171201|2017-09-05 00:00,5,17.96,17.97,17.96,17.965,212
20171201|2017-09-05 00:30,5,17.97,17.97,17.955,17.96,364
20171201|2017-09-05 01:00,5,17.965,17.98,17.95,17.955,1003
20171201|2017-09-05 01:30,5,17.955,17.975,17.955,17.965,792
20171201|2017-09-05 02:00,5,17.97,17.975,17.945,17.945,1195
20171201|2017-09-05 02:30,5,17.95,17.95,17.875,17.9,2484
20171201|2017-09-05 03:00,5,17.895,17.91,17.865,17.885,1261
20171201|2017-09-05 03:30,5,17.88,17.93,17.875,17.92,996
20171201|2017-09-05 04:00,5,17.92,17.925,17.91,17.92,527
20171201|2017-09-05 04:30,5,17.915,17.945,17.91,17.935,779
20171201|2017-09-05 05:00,5,17.935,17.975,17.935,17.97,1360
20171201|2017-09-05 05:30,5,17.975,17.985,17.95,17.955,815
20171201|2017-09-05 06:00,5,17.95,17.975,17.88,17.935,2429
20171201|2017-09-05 06:30,5,17.935,17.97,17.93,17.945,1496
20171201|2017-09-05 07:00,5,17.945,18,17.935,17.99,3489
20171201|2017-09-05 07:30,5,17.99,18.065,17.985,17.995,6507
20171201|2017-09-05 08:00,5,17.995,18.025,17.935,18,5047
20171201|2017-09-05 08:30,5,18.005,18.075,17.995,18.03,5199
20171201|2017-09-05 09:00,5,18.03,18.075,18.025,18.05,4834
20171201|2017-09-05 09:30,5,18.05,18.09,18.02,18.025,5253
20171201|2017-09-05 10:00,5,18.03,18.05,18.005,18.025,4278
20171201|2017-09-05 10:30,5,18.025,18.03,17.935,17.99,5240
20171201|2017-09-05 11:00,5,17.99,18.01,17.98,17.995,3416
20171201|2017-09-05 11:30,5,17.995,18,17.92,17.945,3989
20171201|2017-09-05 12:00,5,17.94,17.99,17.895,17.945,5866
20171201|2017-09-05 12:30,5,17.94,17.95,17.925,17.945,1067
20171201|2017-09-05 13:00,5,17.945,17.99,17.94,17.975,1365
20171201|2017-09-05 13:30,5,17.975,18.025,17.975,18.02,1330
20171201|2017-09-05 14:00,5,18.02,18.03,17.98,17.985,1216
20171201|2017-09-05 14:30,5,17.98,17.995,17.965,17.975,648
20171201|2017-09-05 15:00,5,17.97,17.98,17.94,17.945,386
20171201|2017-09-05 15:30,5,17.945,17.985,17.945,17.96,274
20171201|2017-09-05 17:00,6,17.98,18.01,17.97,18,480
20171201|2017-09-05 17:30,6,17.995,18.01,17.995,18,204
20171201|2017-09-05 18:00,6,18,18,17.99,18,82
20171201|2017-09-05 18:30,6,18,18.025,18,18.015,309
20171201|2017-09-05 19:00,6,18.015,18.02,17.985,17.99,322
20171201|2017-09-05 19:30,6,17.99,18,17.97,17.99,404
20171201|2017-09-05 20:00,6,17.995,17.995,17.96,17.975,772
20171201|2017-09-05 20:30,6,17.97,17.98,17.945,17.96,875
20171201|2017-09-05 21:00,6,17.965,17.98,17.96,17.97,507
20171201|2017-09-05 21:30,6,17.975,17.98,17.965,17.97,180
20171201|2017-09-05 22:00,6,17.975,17.975,17.955,17.965,182
20171201|2017-09-05 22:30,6,17.97,17.97,17.95,17.95,193
20171201|2017-09-05 23:00,6,17.955,17.96,17.945,17.95,120
20171201|2017-09-05 23:30,6,17.95,17.965,17.945,17.96,170
20171201|2017-09-06 00:00,6,17.96,17.98,17.955,17.975,277
20171201|2017-09-06 00:30,6,17.975,17.995,17.97,17.98,488
20171201|2017-09-06 01:00,6,17.975,17.985,17.955,17.985,795
20171201|2017-09-06 01:30,6,17.98,17.98,17.95,17.965,649
20171201|2017-09-06 02:00,6,17.965,17.99,17.96,17.975,968
20171201|2017-09-06 02:30,6,17.975,17.995,17.95,17.97,930
20171201|2017-09-06 03:00,6,17.97,18.005,17.965,17.995,930
20171201|2017-09-06 03:30,6,17.995,18.04,17.975,18.025,1314
20171201|2017-09-06 04:00,6,18.03,18.05,18.01,18.015,1231
20171201|2017-09-06 04:30,6,18.02,18.065,18.015,18.025,1655
20171201|2017-09-06 05:00,6,18.025,18.06,18.02,18.045,982
20171201|2017-09-06 05:30,6,18.045,18.055,18.005,18.03,1638
20171201|2017-09-06 06:00,6,18.03,18.05,17.995,18.045,1841
20171201|2017-09-06 06:30,6,18.045,18.055,18.015,18.035,1249
20171201|2017-09-06 07:00,6,18.04,18.05,18,18.025,1982
20171201|2017-09-06 07:30,6,18.025,18.04,17.995,18.03,2519
20171201|2017-09-06 08:00,6,18.03,18.055,18,18.045,3236
20171201|2017-09-06 08:30,6,18.04,18.05,18.005,18.025,3076
20171201|2017-09-06 09:00,6,18.025,18.05,17.975,17.995,5800
20171201|2017-09-06 09:30,6,18,18.05,17.97,18.04,4231
20171201|2017-09-06 10:00,6,18.045,18.07,18.02,18.035,3419
20171201|2017-09-06 10:30,6,18.035,18.06,18.02,18.055,1942
20171201|2017-09-06 11:00,6,18.05,18.055,18,18.02,2689
20171201|2017-09-06 11:30,6,18.02,18.025,17.925,17.935,3957
20171201|2017-09-06 12:00,6,17.935,17.945,17.895,17.935,5609
20171201|2017-09-06 12:30,6,17.935,17.97,17.925,17.955,1873
20171201|2017-09-06 13:00,6,17.95,17.96,17.915,17.925,1997
20171201|2017-09-06 13:30,6,17.93,17.95,17.91,17.915,1305
20171201|2017-09-06 14:00,6,17.915,17.93,17.885,17.925,1075
20171201|2017-09-06 14:30,6,17.925,17.94,17.92,17.94,498
20171201|2017-09-06 15:00,6,17.94,17.955,17.93,17.945,230
20171201|2017-09-06 15:30,6,17.945,17.95,17.935,17.95,300
20171201|2017-09-06 17:00,7,17.95,17.955,17.92,17.94,289
20171201|2017-09-06 17:30,7,17.935,17.94,17.915,17.93,139
20171201|2017-09-06 18:00,7,17.93,17.935,17.91,17.92,198
20171201|2017-09-06 18:30,7,17.92,17.92,17.9,17.915,359
20171201|2017-09-06 19:00,7,17.92,17.965,17.91,17.935,843
20171201|2017-09-06 19:30,7,17.94,17.945,17.915,17.92,525
20171201|2017-09-06 20:00,7,17.925,17.93,17.905,17.92,861
20171201|2017-09-06 20:30,7,17.92,17.93,17.91,17.92,529
20171201|2017-09-06 21:00,7,17.92,17.93,17.915,17.925,145
20171201|2017-09-06 21:30,7,17.925,17.935,17.915,17.915,249
20171201|2017-09-06 22:00,7,17.915,17.93,17.915,17.925,275
20171201|2017-09-06 22:30,7,17.93,17.93,17.92,17.925,140
20171201|2017-09-06 23:00,7,17.925,17.935,17.92,17.93,219
20171201|2017-09-06 23:30,7,17.93,17.935,17.92,17.92,225
20171201|2017-09-07 00:00,7,17.92,17.94,17.92,17.935,226
20171201|2017-09-07 00:30,7,17.94,17.95,17.93,17.935,391
20171201|2017-09-07 01:00,7,17.935,17.935,17.865,17.89,1910
20171201|2017-09-07 01:30,7,17.89,17.91,17.87,17.91,933
20171201|2017-09-07 02:00,7,17.905,17.975,17.905,17.95,2360
20171201|2017-09-07 02:30,7,17.95,17.95,17.915,17.94,1098
20171201|2017-09-07 03:00,7,17.94,17.95,17.92,17.95,581
20171201|2017-09-07 03:30,7,17.945,17.96,17.935,17.945,661
20171201|2017-09-07 04:00,7,17.945,17.97,17.94,17.965,420
20171201|2017-09-07 04:30,7,17.97,17.98,17.965,17.975,528
20171201|2017-09-07 05:00,7,17.975,17.98,17.965,17.975,473
20171201|2017-09-07 05:30,7,17.98,18,17.955,17.955,1486
20171201|2017-09-07 06:00,7,17.96,17.97,17.935,17.97,1478
20171201|2017-09-07 06:30,7,17.965,17.97,17.94,17.96,732
20171201|2017-09-07 07:00,7,17.965,17.985,17.955,17.965,1389
20171201|2017-09-07 07:30,7,17.96,18.145,17.96,18.065,14673
20171201|2017-09-07 08:00,7,18.06,18.105,18.005,18.05,7698
20171201|2017-09-07 08:30,7,18.055,18.11,18.03,18.095,5634
20171201|2017-09-07 09:00,7,18.09,18.175,18.09,18.16,6575
20171201|2017-09-07 09:30,7,18.16,18.175,18.13,18.16,5173
20171201|2017-09-07 10:00,7,18.16,18.215,18.13,18.14,8187
20171201|2017-09-07 10:30,7,18.14,18.155,18.13,18.14,2813
20171201|2017-09-07 11:00,7,18.135,18.145,18.095,18.105,2656
20171201|2017-09-07 11:30,7,18.105,18.13,18.05,18.06,3871
20171201|2017-09-07 12:00,7,18.06,18.12,18.06,18.105,2905
20171201|2017-09-07 12:30,7,18.105,18.14,18.08,18.13,1332
20171201|2017-09-07 13:00,7,18.13,18.145,18.11,18.12,1143
20171201|2017-09-07 13:30,7,18.125,18.13,18.1,18.12,1185
20171201|2017-09-07 14:00,7,18.12,18.185,18.115,18.175,862
20171201|2017-09-07 14:30,7,18.175,18.2,18.17,18.17,984
20171201|2017-09-07 15:00,7,18.17,18.185,18.17,18.185,214
20171201|2017-09-07 15:30,7,18.185,18.225,18.185,18.195,726
20171201|2017-09-07 17:00,8,18.205,18.205,18.175,18.185,426
20171201|2017-09-07 17:30,8,18.18,18.2,18.165,18.17,315
20171201|2017-09-07 18:00,8,18.17,18.185,18.17,18.18,197
20171201|2017-09-07 18:30,8,18.18,18.2,18.175,18.195,339
20171201|2017-09-07 19:00,8,18.2,18.21,18.175,18.19,573
20171201|2017-09-07 19:30,8,18.19,18.22,18.185,18.195,842
20171201|2017-09-07 20:00,8,18.195,18.215,18.175,18.175,1098
20171201|2017-09-07 20:30,8,18.175,18.18,18.165,18.18,869
20171201|2017-09-07 21:00,8,18.175,18.22,18.175,18.215,799
20171201|2017-09-07 21:30,8,18.215,18.27,18.21,18.22,2336
20171201|2017-09-07 22:00,8,18.225,18.24,18.21,18.23,1014
20171201|2017-09-07 22:30,8,18.225,18.275,18.225,18.25,929
20171201|2017-09-07 23:00,8,18.255,18.255,18.23,18.24,286
20171201|2017-09-07 23:30,8,18.235,18.255,18.235,18.255,485
20171201|2017-09-08 00:00,8,18.255,18.29,18.255,18.28,2654
20171201|2017-09-08 00:30,8,18.28,18.28,18.23,18.245,1739
20171201|2017-09-08 01:00,8,18.25,18.265,18.21,18.225,2631
20171201|2017-09-08 01:30,8,18.22,18.27,18.18,18.265,2669
20171201|2017-09-08 02:00,8,18.265,18.275,18.205,18.215,1776
20171201|2017-09-08 02:30,8,18.215,18.235,18.205,18.235,918
20171201|2017-09-08 03:00,8,18.235,18.255,18.225,18.245,832
20171201|2017-09-08 03:30,8,18.245,18.25,18.2,18.21,890
20171201|2017-09-08 04:00,8,18.21,18.225,18.19,18.215,1246
20171201|2017-09-08 04:30,8,18.215,18.235,18.2,18.23,670
20171201|2017-09-08 05:00,8,18.23,18.275,18.225,18.26,880
20171201|2017-09-08 05:30,8,18.26,18.28,18.24,18.265,1319
20171201|2017-09-08 06:00,8,18.27,18.285,18.24,18.25,1231
20171201|2017-09-08 06:30,8,18.25,18.28,18.25,18.265,1155
20171201|2017-09-08 07:00,8,18.27,18.275,18.215,18.23,2465
20171201|2017-09-08 07:30,8,18.235,18.235,18.165,18.21,5898
20171201|2017-09-08 08:00,8,18.205,18.205,18.135,18.18,4075
20171201|2017-09-08 08:30,8,18.18,18.195,18.115,18.13,4163
20171201|2017-09-08 09:00,8,18.135,18.175,18.085,18.14,5387
20171201|2017-09-08 09:30,8,18.14,18.15,17.965,18.01,8888
20171201|2017-09-08 10:00,8,18.01,18.1,18.005,18.095,4738
20171201|2017-09-08 10:30,8,18.095,18.135,18.07,18.12,3360
20171201|2017-09-08 11:00,8,18.12,18.13,18.065,18.075,2651
20171201|2017-09-08 11:30,8,18.075,18.11,18.075,18.11,1951
20171201|2017-09-08 12:00,8,18.105,18.135,18.095,18.1,2400
20171201|2017-09-08 12:30,8,18.1,18.105,18.085,18.1,850
20171201|2017-09-08 13:00,8,18.095,18.105,18.08,18.08,1042
20171201|2017-09-08 13:30,8,18.08,18.09,18.075,18.085,795
20171201|2017-09-08 14:00,8,18.085,18.1,18.08,18.095,625
20171201|2017-09-08 14:30,8,18.095,18.095,18.065,18.08,629
20171201|2017-09-08 15:00,8,18.075,18.08,18.035,18.035,552
20171201|2017-09-08 15:30,8,18.04,18.05,18.015,18.03,660
20171201|2017-09-10 17:00,11,17.92,17.935,17.77,17.885,1785
20171201|2017-09-10 17:30,11,17.89,17.91,17.87,17.87,580
20171201|2017-09-10 18:00,11,17.87,17.95,17.86,17.925,920
20171201|2017-09-10 18:30,11,17.925,17.94,17.915,17.92,386
20171201|2017-09-10 19:00,11,17.915,17.925,17.895,17.92,986
20171201|2017-09-10 19:30,11,17.92,17.935,17.92,17.925,579
20171201|2017-09-10 20:00,11,17.925,17.945,17.905,17.91,1459
20171201|2017-09-10 20:30,11,17.91,17.91,17.865,17.895,1421
20171201|2017-09-10 21:00,11,17.895,17.91,17.885,17.895,781
20171201|2017-09-10 21:30,11,17.9,17.915,17.895,17.91,345
20171201|2017-09-10 22:00,11,17.915,17.925,17.905,17.925,475
20171201|2017-09-10 22:30,11,17.925,17.925,17.905,17.92,221
20171201|2017-09-10 23:00,11,17.915,17.93,17.915,17.925,163
20171201|2017-09-10 23:30,11,17.925,17.93,17.92,17.92,221
20171201|2017-09-11 00:00,11,17.925,17.93,17.915,17.925,175
20171201|2017-09-11 00:30,11,17.93,17.93,17.91,17.915,364
20171201|2017-09-11 01:00,11,17.91,17.91,17.875,17.88,1689
20171201|2017-09-11 01:30,11,17.88,17.905,17.85,17.895,2085
20171201|2017-09-11 02:00,11,17.895,17.92,17.875,17.9,1393
20171201|2017-09-11 02:30,11,17.9,17.945,17.885,17.915,1337
20171201|2017-09-11 03:00,11,17.915,17.945,17.905,17.91,859
20171201|2017-09-11 03:30,11,17.905,17.93,17.9,17.93,469
20171201|2017-09-11 04:00,11,17.925,17.955,17.925,17.94,802
20171201|2017-09-11 04:30,11,17.94,17.955,17.925,17.94,638
20171201|2017-09-11 05:00,11,17.945,17.95,17.92,17.93,371
20171201|2017-09-11 05:30,11,17.93,17.945,17.885,17.895,988
20171201|2017-09-11 06:00,11,17.9,17.915,17.845,17.85,2261
20171201|2017-09-11 06:30,11,17.845,17.865,17.82,17.845,2015
20171201|2017-09-11 07:00,11,17.845,17.865,17.77,17.83,4860
20171201|2017-09-11 07:30,11,17.825,17.86,17.79,17.83,3992
20171201|2017-09-11 08:00,11,17.83,17.895,17.81,17.89,3720
20171201|2017-09-11 08:30,11,17.89,17.975,17.865,17.915,6010
20171201|2017-09-11 09:00,11,17.915,17.96,17.905,17.92,3425
20171201|2017-09-11 09:30,11,17.925,17.975,17.915,17.955,2809
20171201|2017-09-11 10:00,11,17.955,17.99,17.935,17.94,2255
20171201|2017-09-11 10:30,11,17.945,17.955,17.92,17.94,2913
20171201|2017-09-11 11:00,11,17.945,17.955,17.905,17.94,3166
20171201|2017-09-11 11:30,11,17.94,17.965,17.94,17.955,1801
20171201|2017-09-11 12:00,11,17.96,17.96,17.895,17.905,4021
20171201|2017-09-11 12:30,11,17.905,17.915,17.875,17.88,1650
20171201|2017-09-11 13:00,11,17.88,17.905,17.87,17.905,898
20171201|2017-09-11 13:30,11,17.905,17.905,17.87,17.875,783
20171201|2017-09-11 14:00,11,17.87,17.875,17.815,17.815,1750
20171201|2017-09-11 14:30,11,17.81,17.83,17.81,17.825,864
20171201|2017-09-11 15:00,11,17.825,17.845,17.82,17.84,413
20171201|2017-09-11 15:30,11,17.84,17.885,17.84,17.855,541
20171201|2017-09-11 17:00,12,17.885,17.895,17.875,17.89,445
20171201|2017-09-11 17:30,12,17.89,17.895,17.88,17.88,129
20171201|2017-09-11 18:00,12,17.885,17.895,17.87,17.875,133
20171201|2017-09-11 18:30,12,17.875,17.88,17.85,17.86,306
20171201|2017-09-11 19:00,12,17.86,17.87,17.815,17.83,1051
20171201|2017-09-11 19:30,12,17.83,17.855,17.825,17.84,957
20171201|2017-09-11 20:00,12,17.84,17.855,17.805,17.835,1262
20171201|2017-09-11 20:30,12,17.83,17.835,17.81,17.82,711
20171201|2017-09-11 21:00,12,17.815,17.825,17.785,17.795,937
20171201|2017-09-11 21:30,12,17.795,17.82,17.795,17.82,503
20171201|2017-09-11 22:00,12,17.82,17.82,17.8,17.805,331
20171201|2017-09-11 22:30,12,17.805,17.815,17.805,17.81,214
20171201|2017-09-11 23:00,12,17.81,17.825,17.805,17.815,399
20171201|2017-09-11 23:30,12,17.815,17.815,17.79,17.805,758
20171201|2017-09-12 00:00,12,17.805,17.805,17.79,17.805,335
20171201|2017-09-12 00:30,12,17.8,17.825,17.8,17.825,774
20171201|2017-09-12 01:00,12,17.825,17.85,17.815,17.845,1459
20171201|2017-09-12 01:30,12,17.845,17.85,17.825,17.835,1099
20171201|2017-09-12 02:00,12,17.835,17.86,17.82,17.86,734
20171201|2017-09-12 02:30,12,17.855,17.875,17.845,17.86,1010
20171201|2017-09-12 03:00,12,17.86,17.89,17.835,17.85,1760
20171201|2017-09-12 03:30,12,17.855,17.89,17.83,17.86,1312
20171201|2017-09-12 04:00,12,17.855,17.875,17.855,17.865,631
20171201|2017-09-12 04:30,12,17.865,17.865,17.845,17.865,404
20171201|2017-09-12 05:00,12,17.865,17.9,17.85,17.88,723
20171201|2017-09-12 05:30,12,17.88,17.89,17.785,17.805,2173
20171201|2017-09-12 06:00,12,17.805,17.845,17.795,17.825,1457
20171201|2017-09-12 06:30,12,17.83,17.865,17.815,17.865,1022
20171201|2017-09-12 07:00,12,17.865,17.92,17.86,17.89,4259
20171201|2017-09-12 07:30,12,17.89,17.895,17.845,17.855,3727
20171201|2017-09-12 08:00,12,17.855,17.89,17.84,17.875,2887
20171201|2017-09-12 08:30,12,17.88,17.905,17.865,17.9,2913
20171201|2017-09-12 09:00,12,17.9,17.93,17.885,17.895,3545
20171201|2017-09-12 09:30,12,17.895,17.93,17.885,17.895,2197
20171201|2017-09-12 10:00,12,17.895,17.92,17.89,17.905,2090
20171201|2017-09-12 10:30,12,17.9,17.915,17.87,17.895,2111
20171201|2017-09-12 11:00,12,17.9,17.9,17.85,17.86,1794
20171201|2017-09-12 11:30,12,17.86,17.915,17.86,17.91,2227
20171201|2017-09-12 12:00,12,17.91,17.925,17.88,17.895,2552
20171201|2017-09-12 12:30,12,17.895,17.915,17.885,17.9,796
20171201|2017-09-12 13:00,12,17.9,17.945,17.9,17.935,1202
20171201|2017-09-12 13:30,12,17.93,17.96,17.925,17.95,978
20171201|2017-09-12 14:00,12,17.95,17.96,17.94,17.945,759
20171201|2017-09-12 14:30,12,17.945,17.955,17.935,17.935,408
20171201|2017-09-12 15:00,12,17.94,17.95,17.935,17.95,189
20171201|2017-09-12 15:30,12,17.95,17.975,17.945,17.97,448
20171201|2017-09-12 17:00,13,17.97,18.125,17.935,17.945,1287
20171201|2017-09-12 17:30,13,17.95,17.96,17.94,17.95,236
20171201|2017-09-12 18:00,13,17.95,17.95,17.915,17.925,354
20171201|2017-09-12 18:30,13,17.925,17.945,17.925,17.925,256
20171201|2017-09-12 19:00,13,17.925,17.935,17.92,17.935,493
20171201|2017-09-12 19:30,13,17.93,17.94,17.925,17.93,477
20171201|2017-09-12 20:00,13,17.925,17.935,17.91,17.915,660
20171201|2017-09-12 20:30,13,17.915,17.955,17.91,17.94,729
20171201|2017-09-12 21:00,13,17.945,17.955,17.935,17.94,865
20171201|2017-09-12 21:30,13,17.945,17.955,17.93,17.94,499
20171201|2017-09-12 22:00,13,17.945,17.95,17.93,17.93,323
20171201|2017-09-12 22:30,13,17.93,17.94,17.92,17.935,366
20171201|2017-09-12 23:00,13,17.935,17.94,17.925,17.93,189
20171201|2017-09-12 23:30,13,17.93,17.935,17.92,17.925,164
20171201|2017-09-13 00:00,13,17.925,17.93,17.915,17.915,393
20171201|2017-09-13 00:30,13,17.92,17.93,17.915,17.925,464
20171201|2017-09-13 01:00,13,17.925,17.945,17.925,17.93,709
20171201|2017-09-13 01:30,13,17.925,17.935,17.915,17.925,709
20171201|2017-09-13 02:00,13,17.925,17.975,17.92,17.965,1552
20171201|2017-09-13 02:30,13,17.965,18.03,17.93,18,2262
20171201|2017-09-13 03:00,13,18,18.025,17.995,18.015,1216
20171201|2017-09-13 03:30,13,18.01,18.02,17.985,17.995,1037
20171201|2017-09-13 04:00,13,18,18.015,17.97,17.98,864
20171201|2017-09-13 04:30,13,17.985,17.995,17.965,17.985,670
20171201|2017-09-13 05:00,13,17.99,18,17.98,17.985,353
20171201|2017-09-13 05:30,13,17.99,18.025,17.99,18.02,714
20171201|2017-09-13 06:00,13,18.015,18.02,17.965,17.97,1692
20171201|2017-09-13 06:30,13,17.97,18.01,17.96,18.005,952
20171201|2017-09-13 07:00,13,18.005,18.015,17.97,17.985,1596
20171201|2017-09-13 07:30,13,17.985,18.005,17.905,17.925,3821
20171201|2017-09-13 08:00,13,17.925,17.93,17.815,17.855,6694
20171201|2017-09-13 08:30,13,17.855,17.865,17.78,17.825,6190
20171201|2017-09-13 09:00,13,17.82,17.84,17.755,17.78,7659
20171201|2017-09-13 09:30,13,17.775,17.805,17.725,17.785,8013
20171201|2017-09-13 10:00,13,17.79,17.795,17.75,17.755,3442
20171201|2017-09-13 10:30,13,17.755,17.785,17.73,17.785,2976
20171201|2017-09-13 11:00,13,17.785,17.785,17.76,17.77,2412
20171201|2017-09-13 11:30,13,17.77,17.795,17.76,17.77,1666
20171201|2017-09-13 12:00,13,17.775,17.875,17.765,17.835,5177
20171201|2017-09-13 12:30,13,17.835,17.85,17.82,17.83,1522
20171201|2017-09-13 13:00,13,17.835,17.85,17.825,17.83,721
20171201|2017-09-13 13:30,13,17.835,17.84,17.805,17.805,1213
20171201|2017-09-13 14:00,13,17.81,17.82,17.8,17.81,536
20171201|2017-09-13 14:30,13,17.81,17.82,17.8,17.81,336
20171201|2017-09-13 15:00,13,17.815,17.84,17.81,17.83,247
20171201|2017-09-13 15:30,13,17.83,17.84,17.82,17.83,345
20171201|2017-09-13 17:00,14,17.845,17.85,17.82,17.84,222
20171201|2017-09-13 17:30,14,17.835,17.845,17.82,17.825,104
20171201|2017-09-13 18:00,14,17.83,17.835,17.81,17.81,131
20171201|2017-09-13 18:30,14,17.81,17.82,17.8,17.81,258
20171201|2017-09-13 19:00,14,17.815,17.815,17.795,17.815,341
20171201|2017-09-13 19:30,14,17.81,17.81,17.77,17.785,885
20171201|2017-09-13 20:00,14,17.78,17.805,17.77,17.79,855
20171201|2017-09-13 20:30,14,17.795,17.81,17.775,17.78,609
20171201|2017-09-13 21:00,14,17.78,17.805,17.775,17.795,911
20171201|2017-09-13 21:30,14,17.8,17.8,17.78,17.785,492
20171201|2017-09-13 22:00,14,17.785,17.785,17.765,17.78,467
20171201|2017-09-13 22:30,14,17.78,17.785,17.76,17.765,304
20171201|2017-09-13 23:00,14,17.77,17.78,17.765,17.775,124
20171201|2017-09-13 23:30,14,17.775,17.78,17.77,17.775,147
20171201|2017-09-14 00:00,14,17.77,17.775,17.765,17.77,283
20171201|2017-09-14 00:30,14,17.77,17.775,17.73,17.745,1542
20171201|2017-09-14 01:00,14,17.745,17.76,17.73,17.75,1265
20171201|2017-09-14 01:30,14,17.75,17.77,17.745,17.76,639
20171201|2017-09-14 02:00,14,17.765,17.775,17.75,17.77,867
20171201|2017-09-14 02:30,14,17.775,17.845,17.77,17.83,2179
20171201|2017-09-14 03:00,14,17.83,17.835,17.81,17.825,646
20171201|2017-09-14 03:30,14,17.825,17.825,17.785,17.795,809
20171201|2017-09-14 04:00,14,17.79,17.805,17.775,17.79,501
20171201|2017-09-14 04:30,14,17.79,17.81,17.785,17.8,531
20171201|2017-09-14 05:00,14,17.8,17.86,17.8,17.855,682
20171201|2017-09-14 05:30,14,17.85,17.85,17.805,17.815,1030
20171201|2017-09-14 06:00,14,17.815,17.82,17.76,17.765,1989
20171201|2017-09-14 06:30,14,17.765,17.77,17.695,17.73,3052
20171201|2017-09-14 07:00,14,17.73,17.81,17.7,17.795,3698
20171201|2017-09-14 07:30,14,17.8,17.86,17.66,17.8,19809
20171201|2017-09-14 08:00,14,17.795,17.81,17.745,17.755,6400
20171201|2017-09-14 08:30,14,17.755,17.82,17.74,17.81,4966
20171201|2017-09-14 09:00,14,17.81,17.83,17.785,17.815,2950
20171201|2017-09-14 09:30,14,17.815,17.82,17.775,17.785,2447
20171201|2017-09-14 10:00,14,17.785,17.805,17.76,17.78,2095
20171201|2017-09-14 10:30,14,17.775,17.79,17.76,17.77,1771
20171201|2017-09-14 11:00,14,17.77,17.785,17.755,17.775,1088
20171201|2017-09-14 11:30,14,17.775,17.775,17.745,17.75,1254
20171201|2017-09-14 12:00,14,17.75,17.795,17.75,17.78,2208
20171201|2017-09-14 12:30,14,17.78,17.855,17.78,17.835,2720
20171201|2017-09-14 13:00,14,17.835,17.84,17.81,17.83,1318
20171201|2017-09-14 13:30,14,17.835,17.835,17.8,17.815,1049
20171201|2017-09-14 14:00,14,17.81,17.825,17.795,17.825,667
20171201|2017-09-14 14:30,14,17.825,17.835,17.815,17.82,753
20171201|2017-09-14 15:00,14,17.82,17.84,17.815,17.84,290
20171201|2017-09-14 15:30,14,17.84,17.865,17.835,17.855,707
20171201|2017-09-14 17:00,15,17.845,17.895,17.845,17.855,879
20171201|2017-09-14 17:30,15,17.86,17.895,17.86,17.89,708
20171201|2017-09-14 18:00,15,17.895,17.895,17.865,17.875,445
20171201|2017-09-14 18:30,15,17.88,17.915,17.865,17.905,759
20171201|2017-09-14 19:00,15,17.91,17.915,17.885,17.885,520
20171201|2017-09-14 19:30,15,17.885,17.885,17.865,17.875,685
20171201|2017-09-14 20:00,15,17.875,17.895,17.865,17.895,984
20171201|2017-09-14 20:30,15,17.9,17.9,17.865,17.865,609
20171201|2017-09-14 21:00,15,17.87,17.88,17.86,17.88,255
20171201|2017-09-14 21:30,15,17.885,17.885,17.86,17.865,346
20171201|2017-09-14 22:00,15,17.865,17.875,17.86,17.86,281
20171201|2017-09-14 22:30,15,17.865,17.865,17.825,17.84,772
20171201|2017-09-14 23:00,15,17.835,17.85,17.83,17.84,403
20171201|2017-09-14 23:30,15,17.845,17.855,17.84,17.85,277
20171201|2017-09-15 00:00,15,17.85,17.855,17.84,17.84,322
20171201|2017-09-15 00:30,15,17.84,17.865,17.835,17.86,670
20171201|2017-09-15 01:00,15,17.86,17.865,17.84,17.855,787
20171201|2017-09-15 01:30,15,17.85,17.865,17.83,17.835,1081
20171201|2017-09-15 02:00,15,17.835,17.835,17.76,17.8,3201
20171201|2017-09-15 02:30,15,17.8,17.83,17.795,17.82,1032
20171201|2017-09-15 03:00,15,17.82,17.825,17.805,17.825,295
20171201|2017-09-15 03:30,15,17.825,17.85,17.795,17.84,956
20171201|2017-09-15 04:00,15,17.84,17.855,17.795,17.795,1500
20171201|2017-09-15 04:30,15,17.795,17.805,17.74,17.76,2912
20171201|2017-09-15 05:00,15,17.765,17.765,17.74,17.755,1291
20171201|2017-09-15 05:30,15,17.75,17.77,17.74,17.765,759
20171201|2017-09-15 06:00,15,17.765,17.77,17.745,17.765,990
20171201|2017-09-15 06:30,15,17.765,17.765,17.685,17.72,2668
20171201|2017-09-15 07:00,15,17.72,17.795,17.72,17.745,3395
20171201|2017-09-15 07:30,15,17.745,17.79,17.735,17.78,6025
20171201|2017-09-15 08:00,15,17.785,17.805,17.75,17.76,3721
20171201|2017-09-15 08:30,15,17.76,17.76,17.695,17.725,4463
20171201|2017-09-15 09:00,15,17.725,17.725,17.65,17.665,6343
20171201|2017-09-15 09:30,15,17.665,17.7,17.65,17.675,3583
20171201|2017-09-15 10:00,15,17.675,17.695,17.65,17.68,4416
20171201|2017-09-15 10:30,15,17.675,17.75,17.675,17.735,4007
20171201|2017-09-15 11:00,15,17.735,17.735,17.715,17.735,1575
20171201|2017-09-15 11:30,15,17.74,17.745,17.715,17.725,1802
20171201|2017-09-15 12:00,15,17.73,17.735,17.675,17.68,2537
20171201|2017-09-15 12:30,15,17.685,17.7,17.675,17.685,966
20171201|2017-09-15 13:00,15,17.685,17.695,17.675,17.695,666
20171201|2017-09-15 13:30,15,17.695,17.695,17.685,17.69,442
20171201|2017-09-15 14:00,15,17.685,17.695,17.675,17.68,602
20171201|2017-09-15 14:30,15,17.68,17.68,17.66,17.67,611
20171201|2017-09-15 15:00,15,17.665,17.68,17.66,17.67,192
20171201|2017-09-15 15:30,15,17.675,17.675,17.63,17.63,445
20171201|2017-09-17 17:00,18,17.655,17.665,17.635,17.64,563
20171201|2017-09-17 17:30,18,17.635,17.645,17.62,17.625,270
20171201|2017-09-17 18:00,18,17.625,17.625,17.605,17.62,322
20171201|2017-09-17 18:30,18,17.615,17.62,17.59,17.6,963
20171201|2017-09-17 19:00,18,17.605,17.635,17.6,17.635,351
20171201|2017-09-17 19:30,18,17.63,17.64,17.62,17.63,235
20171201|2017-09-17 20:00,18,17.63,17.665,17.63,17.65,1161
20171201|2017-09-17 20:30,18,17.65,17.67,17.645,17.655,460
20171201|2017-09-17 21:00,18,17.66,17.675,17.655,17.665,467
20171201|2017-09-17 21:30,18,17.66,17.675,17.655,17.66,302
20171201|2017-09-17 22:00,18,17.66,17.665,17.65,17.66,201
20171201|2017-09-17 22:30,18,17.66,17.66,17.635,17.65,359
20171201|2017-09-17 23:00,18,17.645,17.65,17.63,17.63,138
20171201|2017-09-17 23:30,18,17.635,17.65,17.62,17.65,252
20171201|2017-09-18 00:00,18,17.65,17.65,17.635,17.635,219
20171201|2017-09-18 00:30,18,17.64,17.655,17.635,17.655,222
20171201|2017-09-18 01:00,18,17.65,17.655,17.605,17.615,946
20171201|2017-09-18 01:30,18,17.62,17.625,17.57,17.61,1690
20171201|2017-09-18 02:00,18,17.61,17.625,17.595,17.615,823
20171201|2017-09-18 02:30,18,17.615,17.62,17.59,17.59,801
20171201|2017-09-18 03:00,18,17.585,17.615,17.565,17.595,1196
20171201|2017-09-18 03:30,18,17.6,17.61,17.585,17.605,738
20171201|2017-09-18 04:00,18,17.6,17.615,17.545,17.57,976
20171201|2017-09-18 04:30,18,17.57,17.6,17.57,17.575,639
20171201|2017-09-18 05:00,18,17.58,17.585,17.555,17.56,487
20171201|2017-09-18 05:30,18,17.565,17.58,17.55,17.575,472
20171201|2017-09-18 06:00,18,17.58,17.585,17.565,17.585,511
20171201|2017-09-18 06:30,18,17.58,17.58,17.46,17.475,3419
20171201|2017-09-18 07:00,18,17.475,17.48,17.405,17.42,5172
20171201|2017-09-18 07:30,18,17.42,17.445,17.405,17.425,2635
20171201|2017-09-18 08:00,18,17.42,17.435,17.365,17.395,6594
20171201|2017-09-18 08:30,18,17.39,17.415,17.36,17.415,3510
20171201|2017-09-18 09:00,18,17.41,17.425,17.385,17.385,3228
20171201|2017-09-18 09:30,18,17.39,17.4,17.305,17.32,6354
20171201|2017-09-18 10:00,18,17.32,17.33,17.23,17.26,6760
20171201|2017-09-18 10:30,18,17.26,17.28,17.23,17.25,4114
20171201|2017-09-18 11:00,18,17.245,17.265,17.195,17.22,3836
20171201|2017-09-18 11:30,18,17.22,17.235,17.11,17.15,5913
20171201|2017-09-18 12:00,18,17.15,17.195,17.145,17.185,5262
20171201|2017-09-18 12:30,18,17.185,17.2,17.17,17.175,1085
20171201|2017-09-18 13:00,18,17.17,17.18,17.135,17.17,2092
20171201|2017-09-18 13:30,18,17.17,17.23,17.16,17.175,1601
20171201|2017-09-18 14:00,18,17.175,17.235,17.17,17.205,1086
20171201|2017-09-18 14:30,18,17.205,17.27,17.2,17.265,1586
20171201|2017-09-18 15:00,18,17.27,17.27,17.24,17.26,603
20171201|2017-09-18 15:30,18,17.26,17.265,17.25,17.255,375
20171201|2017-09-18 17:00,19,17.245,17.26,17.24,17.25,268
20171201|2017-09-18 17:30,19,17.255,17.265,17.245,17.25,205
20171201|2017-09-18 18:00,19,17.255,17.275,17.25,17.26,295
20171201|2017-09-18 18:30,19,17.26,17.265,17.25,17.26,191
20171201|2017-09-18 19:00,19,17.265,17.27,17.255,17.265,365
20171201|2017-09-18 19:30,19,17.265,17.27,17.255,17.26,474
20171201|2017-09-18 20:00,19,17.255,17.26,17.23,17.24,1254
20171201|2017-09-18 20:30,19,17.24,17.245,17.19,17.19,2096
20171201|2017-09-18 21:00,19,17.19,17.195,17.18,17.185,895
20171201|2017-09-18 21:30,19,17.18,17.21,17.17,17.205,617
20171201|2017-09-18 22:00,19,17.205,17.255,17.2,17.23,1540
20171201|2017-09-18 22:30,19,17.235,17.24,17.23,17.235,206
20171201|2017-09-18 23:00,19,17.235,17.235,17.22,17.22,166
20171201|2017-09-18 23:30,19,17.225,17.23,17.185,17.2,1242
20171201|2017-09-19 00:00,19,17.205,17.215,17.18,17.19,419
20171201|2017-09-19 00:30,19,17.19,17.205,17.185,17.195,950
20171201|2017-09-19 01:00,19,17.19,17.24,17.19,17.215,1688
20171201|2017-09-19 01:30,19,17.215,17.22,17.185,17.195,1352
20171201|2017-09-19 02:00,19,17.195,17.21,17.175,17.2,1362
20171201|2017-09-19 02:30,19,17.2,17.235,17.185,17.225,1019
20171201|2017-09-19 03:00,19,17.22,17.22,17.19,17.205,730
20171201|2017-09-19 03:30,19,17.205,17.22,17.18,17.215,786
20171201|2017-09-19 04:00,19,17.22,17.225,17.205,17.22,533
20171201|2017-09-19 04:30,19,17.22,17.235,17.21,17.22,669
20171201|2017-09-19 05:00,19,17.22,17.245,17.22,17.235,637
20171201|2017-09-19 05:30,19,17.235,17.235,17.19,17.205,654
20171201|2017-09-19 06:00,19,17.205,17.22,17.17,17.19,1894
20171201|2017-09-19 06:30,19,17.19,17.21,17.16,17.185,2119
20171201|2017-09-19 07:00,19,17.18,17.22,17.165,17.205,2866
20171201|2017-09-19 07:30,19,17.205,17.245,17.185,17.215,4364
20171201|2017-09-19 08:00,19,17.21,17.285,17.2,17.27,5660
20171201|2017-09-19 08:30,19,17.27,17.315,17.25,17.3,4152
20171201|2017-09-19 09:00,19,17.295,17.31,17.255,17.28,4001
20171201|2017-09-19 09:30,19,17.275,17.33,17.26,17.315,3982
20171201|2017-09-19 10:00,19,17.32,17.32,17.285,17.295,2761
20171201|2017-09-19 10:30,19,17.295,17.335,17.285,17.33,2192
20171201|2017-09-19 11:00,19,17.335,17.34,17.29,17.305,1867
20171201|2017-09-19 11:30,19,17.3,17.3,17.23,17.27,3263
20171201|2017-09-19 12:00,19,17.265,17.29,17.255,17.275,2800
20171201|2017-09-19 12:30,19,17.275,17.315,17.275,17.305,1051
20171201|2017-09-19 13:00,19,17.3,17.325,17.3,17.315,857
20171201|2017-09-19 13:30,19,17.315,17.33,17.305,17.32,547
20171201|2017-09-19 14:00,19,17.32,17.355,17.32,17.35,645
20171201|2017-09-19 14:30,19,17.35,17.375,17.34,17.355,772
20171201|2017-09-19 15:00,19,17.355,17.355,17.345,17.345,198
20171201|2017-09-19 15:30,19,17.35,17.365,17.335,17.36,328
20171201|2017-09-19 17:00,20,17.345,17.355,17.34,17.345,207
20171201|2017-09-19 17:30,20,17.345,17.355,17.34,17.345,88
20171201|2017-09-19 18:00,20,17.345,17.365,17.345,17.36,165
20171201|2017-09-19 18:30,20,17.36,17.37,17.345,17.345,354
20171201|2017-09-19 19:00,20,17.345,17.37,17.345,17.355,483
20171201|2017-09-19 19:30,20,17.36,17.36,17.345,17.345,267
20171201|2017-09-19 20:00,20,17.345,17.345,17.31,17.32,1387
20171201|2017-09-19 20:30,20,17.32,17.36,17.32,17.345,954
20171201|2017-09-19 21:00,20,17.345,17.37,17.34,17.36,670
20171201|2017-09-19 21:30,20,17.36,17.36,17.345,17.355,251
20171201|2017-09-19 22:00,20,17.355,17.36,17.35,17.355,258
20171201|2017-09-19 22:30,20,17.355,17.355,17.345,17.35,260
20171201|2017-09-19 23:00,20,17.35,17.35,17.34,17.35,188
20171201|2017-09-19 23:30,20,17.35,17.36,17.345,17.35,93
20171201|2017-09-20 00:00,20,17.35,17.365,17.35,17.365,257
20171201|2017-09-20 00:30,20,17.36,17.385,17.36,17.375,652
20171201|2017-09-20 01:00,20,17.37,17.405,17.365,17.395,1441
20171201|2017-09-20 01:30,20,17.4,17.4,17.35,17.36,1376
20171201|2017-09-20 02:00,20,17.355,17.36,17.335,17.35,876
20171201|2017-09-20 02:30,20,17.355,17.37,17.35,17.36,379
20171201|2017-09-20 03:00,20,17.36,17.365,17.345,17.36,336
20171201|2017-09-20 03:30,20,17.355,17.405,17.35,17.385,1286
20171201|2017-09-20 04:00,20,17.385,17.425,17.38,17.42,1126
20171201|2017-09-20 04:30,20,17.42,17.445,17.415,17.42,1119
20171201|2017-09-20 05:00,20,17.42,17.44,17.405,17.41,773
20171201|2017-09-20 05:30,20,17.415,17.435,17.4,17.425,504
20171201|2017-09-20 06:00,20,17.42,17.425,17.385,17.4,915
20171201|2017-09-20 06:30,20,17.4,17.405,17.385,17.395,741
20171201|2017-09-20 07:00,20,17.395,17.4,17.35,17.35,1959
20171201|2017-09-20 07:30,20,17.355,17.36,17.3,17.315,3033
20171201|2017-09-20 08:00,20,17.31,17.335,17.3,17.31,2251
20171201|2017-09-20 08:30,20,17.31,17.355,17.295,17.325,2477
20171201|2017-09-20 09:00,20,17.33,17.36,17.3,17.355,3036
20171201|2017-09-20 09:30,20,17.35,17.41,17.32,17.39,2792
20171201|2017-09-20 10:00,20,17.39,17.395,17.32,17.34,2431
20171201|2017-09-20 10:30,20,17.335,17.36,17.335,17.335,1173
20171201|2017-09-20 11:00,20,17.34,17.375,17.335,17.35,1745
20171201|2017-09-20 11:30,20,17.35,17.38,17.33,17.38,1278
20171201|2017-09-20 12:00,20,17.375,17.385,17.325,17.35,1835
20171201|2017-09-20 12:30,20,17.35,17.41,17.345,17.355,1448
20171201|2017-09-20 13:00,20,17.36,17.43,17.12,17.175,15397
20171201|2017-09-20 13:30,20,17.17,17.185,17.01,17.135,10393
20171201|2017-09-20 14:00,20,17.135,17.135,17.065,17.1,3562
20171201|2017-09-20 14:30,20,17.105,17.19,17.1,17.185,1940
20171201|2017-09-20 15:00,20,17.18,17.22,17.165,17.195,656
20171201|2017-09-20 15:30,20,17.195,17.215,17.18,17.215,429
20171201|2017-09-20 17:00,21,17.225,17.225,17.19,17.195,376
20171201|2017-09-20 17:30,21,17.19,17.195,17.165,17.175,264
20171201|2017-09-20 18:00,21,17.175,17.19,17.155,17.165,454
20171201|2017-09-20 18:30,21,17.165,17.18,17.15,17.17,396
20171201|2017-09-20 19:00,21,17.17,17.17,17.125,17.17,799
20171201|2017-09-20 19:30,21,17.17,17.18,17.16,17.18,576
20171201|2017-09-20 20:00,21,17.175,17.195,17.11,17.15,1790
20171201|2017-09-20 20:30,21,17.15,17.155,17.105,17.15,1622
20171201|2017-09-20 21:00,21,17.145,17.155,17.13,17.14,500
20171201|2017-09-20 21:30,21,17.14,17.145,17.115,17.14,536
20171201|2017-09-20 22:00,21,17.135,17.15,17.125,17.13,559
20171201|2017-09-20 22:30,21,17.13,17.145,17.125,17.13,362
20171201|2017-09-20 23:00,21,17.13,17.13,17.095,17.095,703
20171201|2017-09-20 23:30,21,17.1,17.11,17.095,17.105,397
20171201|2017-09-21 00:00,21,17.105,17.11,17.06,17.09,1398
20171201|2017-09-21 00:30,21,17.09,17.095,17.05,17.06,1317
20171201|2017-09-21 01:00,21,17.06,17.095,17.055,17.07,950
20171201|2017-09-21 01:30,21,17.075,17.09,17.01,17.03,3208
20171201|2017-09-21 02:00,21,17.025,17.025,16.965,16.98,3236
20171201|2017-09-21 02:30,21,16.98,17.005,16.97,17,1417
20171201|2017-09-21 03:00,21,17,17.035,16.995,17.02,1070
20171201|2017-09-21 03:30,21,17.015,17.06,16.995,17.035,1408
20171201|2017-09-21 04:00,21,17.03,17.04,17.01,17.01,627
20171201|2017-09-21 04:30,21,17.015,17.04,17,17.015,793
20171201|2017-09-21 05:00,21,17.01,17.02,16.975,16.985,1327
20171201|2017-09-21 05:30,21,16.985,17,16.97,16.97,966
20171201|2017-09-21 06:00,21,16.97,17.01,16.955,17.005,1927
20171201|2017-09-21 06:30,21,17,17.02,16.98,16.99,1206
20171201|2017-09-21 07:00,21,16.985,17,16.92,16.935,4218
20171201|2017-09-21 07:30,21,16.94,16.94,16.865,16.905,6517
20171201|2017-09-21 08:00,21,16.905,16.95,16.905,16.915,5377
20171201|2017-09-21 08:30,21,16.91,17.01,16.91,16.97,7042
20171201|2017-09-21 09:00,21,16.975,16.99,16.945,16.98,4075
20171201|2017-09-21 09:30,21,16.975,16.975,16.92,16.94,4080
20171201|2017-09-21 10:00,21,16.945,17.065,16.935,17.025,5785
20171201|2017-09-21 10:30,21,17.025,17.08,17.02,17.065,2733
20171201|2017-09-21 11:00,21,17.07,17.08,17.015,17.035,3171
20171201|2017-09-21 11:30,21,17.035,17.06,17.02,17.05,2403
20171201|2017-09-21 12:00,21,17.045,17.075,17,17,3043
20171201|2017-09-21 12:30,21,17.005,17.035,17.005,17.025,952
20171201|2017-09-21 13:00,21,17.025,17.035,17.01,17.01,793
20171201|2017-09-21 13:30,21,17.01,17.015,16.99,17,811
20171201|2017-09-21 14:00,21,17.005,17.04,17.005,17.025,534
20171201|2017-09-21 14:30,21,17.025,17.03,16.99,17.01,496
20171201|2017-09-21 15:00,21,17.01,17.01,16.99,17.005,222
20171201|2017-09-21 15:30,21,17.005,17.01,17,17,273
20171201|2017-09-21 17:00,22,17.035,17.04,17.01,17.04,300
20171201|2017-09-21 17:30,22,17.035,17.04,17.025,17.025,121
20171201|2017-09-21 18:00,22,17.03,17.03,17.02,17.03,56
20171201|2017-09-21 18:30,22,17.025,17.055,17.025,17.03,226
20171201|2017-09-21 19:00,22,17.035,17.035,17.015,17.03,374
20171201|2017-09-21 19:30,22,17.035,17.065,17.02,17.05,973
20171201|2017-09-21 20:00,22,17.05,17.095,17.04,17.07,1659
20171201|2017-09-21 20:30,22,17.075,17.08,17.05,17.055,728
20171201|2017-09-21 21:00,22,17.055,17.085,17.045,17.075,717
20171201|2017-09-21 21:30,22,17.075,17.1,17.065,17.095,1249
20171201|2017-09-21 22:00,22,17.095,17.1,17.06,17.065,762
20171201|2017-09-21 22:30,22,17.07,17.085,17.065,17.07,332
20171201|2017-09-21 23:00,22,17.065,17.08,17.065,17.08,244
20171201|2017-09-21 23:30,22,17.075,17.1,17.075,17.085,526
20171201|2017-09-22 00:00,22,17.085,17.1,17.08,17.1,256
20171201|2017-09-22 00:30,22,17.095,17.095,17.075,17.08,500
20171201|2017-09-22 01:00,22,17.08,17.085,17.045,17.055,1129
20171201|2017-09-22 01:30,22,17.06,17.085,17.05,17.075,1000
20171201|2017-09-22 02:00,22,17.075,17.08,17.045,17.075,1037
20171201|2017-09-22 02:30,22,17.075,17.08,17.045,17.055,684
20171201|2017-09-22 03:00,22,17.055,17.075,17.045,17.055,509
20171201|2017-09-22 03:30,22,17.055,17.055,17.03,17.035,808
20171201|2017-09-22 04:00,22,17.03,17.055,17.01,17.045,1287
20171201|2017-09-22 04:30,22,17.04,17.065,17.035,17.055,488
20171201|2017-09-22 05:00,22,17.055,17.08,17.05,17.06,777
20171201|2017-09-22 05:30,22,17.06,17.06,17.035,17.045,428
20171201|2017-09-22 06:00,22,17.045,17.045,17.015,17.035,1030
20171201|2017-09-22 06:30,22,17.035,17.05,16.99,17.015,1762
20171201|2017-09-22 07:00,22,17.01,17.035,16.98,16.985,2012
20171201|2017-09-22 07:30,22,16.98,17,16.965,16.995,3072
20171201|2017-09-22 08:00,22,16.995,17.005,16.94,16.975,3973
20171201|2017-09-22 08:30,22,16.975,17.02,16.95,16.985,3954
20171201|2017-09-22 09:00,22,16.985,17.035,16.985,17.025,2578
20171201|2017-09-22 09:30,22,17.03,17.06,17.015,17.015,2658
20171201|2017-09-22 10:00,22,17.015,17.03,16.975,16.99,3099
20171201|2017-09-22 10:30,22,16.99,17.02,16.975,17.01,1533
20171201|2017-09-22 11:00,22,17.015,17.025,16.99,16.99,1502
20171201|2017-09-22 11:30,22,16.985,17.005,16.98,16.995,1547
20171201|2017-09-22 12:00,22,16.995,17.01,16.975,16.985,1967
20171201|2017-09-22 12:30,22,16.985,17,16.98,16.995,672
20171201|2017-09-22 13:00,22,16.995,17.025,16.995,17.005,1110
20171201|2017-09-22 13:30,22,17.005,17.025,17.005,17.01,484
20171201|2017-09-22 14:00,22,17.015,17.025,17.01,17.02,511
20171201|2017-09-22 14:30,22,17.015,17.025,17.005,17.02,493
20171201|2017-09-22 15:00,22,17.02,17.025,17.01,17.025,179
20171201|2017-09-22 15:30,22,17.02,17.035,17.015,17.035,364
20171201|2017-09-24 17:00,25,17.03,17.035,16.955,16.965,587
20171201|2017-09-24 17:30,25,16.965,16.975,16.95,16.97,170
20171201|2017-09-24 18:00,25,16.97,16.98,16.92,16.945,649
20171201|2017-09-24 18:30,25,16.945,16.965,16.94,16.955,299
20171201|2017-09-24 19:00,25,16.955,16.975,16.95,16.965,371
20171201|2017-09-24 19:30,25,16.96,16.965,16.95,16.965,445
20171201|2017-09-24 20:00,25,16.96,16.99,16.96,16.97,860
20171201|2017-09-24 20:30,25,16.975,16.98,16.955,16.965,616
20171201|2017-09-24 21:00,25,16.96,16.97,16.95,16.955,433
20171201|2017-09-24 21:30,25,16.96,16.965,16.935,16.935,562
20171201|2017-09-24 22:00,25,16.94,16.96,16.935,16.96,286
20171201|2017-09-24 22:30,25,16.955,16.975,16.955,16.97,384
20171201|2017-09-24 23:00,25,16.97,16.995,16.965,16.97,419
20171201|2017-09-24 23:30,25,16.975,16.98,16.96,16.96,314
20171201|2017-09-25 00:00,25,16.965,16.98,16.96,16.975,224
20171201|2017-09-25 00:30,25,16.975,16.975,16.95,16.97,551
20171201|2017-09-25 01:00,25,16.97,16.99,16.96,16.975,1188
20171201|2017-09-25 01:30,25,16.975,16.975,16.94,16.945,771
20171201|2017-09-25 02:00,25,16.95,16.975,16.925,16.955,1692
20171201|2017-09-25 02:30,25,16.955,16.96,16.92,16.94,666
20171201|2017-09-25 03:00,25,16.94,16.95,16.925,16.945,614
20171201|2017-09-25 03:30,25,16.945,16.99,16.94,16.985,971
20171201|2017-09-25 04:00,25,16.98,17.005,16.965,17,1085
20171201|2017-09-25 04:30,25,16.995,17.02,16.99,16.99,1158
20171201|2017-09-25 05:00,25,16.99,17.01,16.985,16.99,637
20171201|2017-09-25 05:30,25,16.99,16.995,16.97,16.98,569
20171201|2017-09-25 06:00,25,16.98,16.99,16.97,16.985,825
20171201|2017-09-25 06:30,25,16.985,16.985,16.94,16.96,1325
20171201|2017-09-25 07:00,25,16.96,16.96,16.89,16.93,3179
20171201|2017-09-25 07:30,25,16.935,16.95,16.91,16.94,2856
20171201|2017-09-25 08:00,25,16.94,16.94,16.89,16.91,3235
20171201|2017-09-25 08:30,25,16.91,16.95,16.87,16.925,4966
20171201|2017-09-25 09:00,25,16.92,16.945,16.895,16.915,3587
20171201|2017-09-25 09:30,25,16.915,17.015,16.88,17.005,6669
20171201|2017-09-25 10:00,25,17.005,17.16,17.005,17.075,10913
20171201|2017-09-25 10:30,25,17.075,17.11,17.055,17.08,4167
20171201|2017-09-25 11:00,25,17.085,17.19,17.075,17.135,6003
20171201|2017-09-25 11:30,25,17.14,17.195,17.13,17.19,3611
20171201|2017-09-25 12:00,25,17.19,17.195,17.135,17.145,3886
20171201|2017-09-25 12:30,25,17.145,17.165,17.135,17.15,1298
20171201|2017-09-25 13:00,25,17.15,17.17,17.14,17.155,1316
20171201|2017-09-25 13:30,25,17.155,17.165,17.145,17.155,892
20171201|2017-09-25 14:00,25,17.16,17.18,17.15,17.17,883
20171201|2017-09-25 14:30,25,17.165,17.21,17.16,17.19,1026
20171201|2017-09-25 15:00,25,17.19,17.2,17.185,17.2,250
20171201|2017-09-25 15:30,25,17.195,17.225,17.19,17.22,444
20171201|2017-09-25 17:00,26,17.2,17.2,17.135,17.14,645
20171201|2017-09-25 17:30,26,17.14,17.175,17.14,17.165,359
20171201|2017-09-25 18:00,26,17.17,17.18,17.165,17.165,115
20171201|2017-09-25 18:30,26,17.165,17.17,17.16,17.165,187
20171201|2017-09-25 19:00,26,17.165,17.19,17.165,17.175,543
20171201|2017-09-25 19:30,26,17.175,17.2,17.17,17.19,712
20171201|2017-09-25 20:00,26,17.195,17.195,17.17,17.19,648
20171201|2017-09-25 20:30,26,17.19,17.245,17.185,17.23,895
20171201|2017-09-25 21:00,26,17.235,17.24,17.215,17.22,789
20171201|2017-09-25 21:30,26,17.225,17.235,17.21,17.23,542
20171201|2017-09-25 22:00,26,17.235,17.25,17.23,17.245,622
20171201|2017-09-25 22:30,26,17.245,17.295,17.24,17.28,1181
20171201|2017-09-25 23:00,26,17.28,17.29,17.265,17.27,380
20171201|2017-09-25 23:30,26,17.265,17.28,17.255,17.27,469
20171201|2017-09-26 00:00,26,17.27,17.27,17.255,17.255,433
20171201|2017-09-26 00:30,26,17.255,17.255,17.23,17.24,663
20171201|2017-09-26 01:00,26,17.24,17.25,17.215,17.23,1269
20171201|2017-09-26 01:30,26,17.23,17.23,17.185,17.195,1335
20171201|2017-09-26 02:00,26,17.19,17.195,17.16,17.185,1336
20171201|2017-09-26 02:30,26,17.185,17.185,17.12,17.125,1868
20171201|2017-09-26 03:00,26,17.125,17.17,17.1,17.16,1507
20171201|2017-09-26 03:30,26,17.165,17.165,17.13,17.13,624
20171201|2017-09-26 04:00,26,17.13,17.15,17.125,17.14,446
20171201|2017-09-26 04:30,26,17.145,17.155,17.135,17.135,641
20171201|2017-09-26 05:00,26,17.135,17.135,17.06,17.075,1619
20171201|2017-09-26 05:30,26,17.075,17.095,17.035,17.09,1881
20171201|2017-09-26 06:00,26,17.085,17.09,17.04,17.04,1497
20171201|2017-09-26 06:30,26,17.045,17.045,16.995,17.03,2173
20171201|2017-09-26 07:00,26,17.035,17.06,17.005,17.02,2444
20171201|2017-09-26 07:30,26,17.02,17.04,16.99,17,3191
20171201|2017-09-26 08:00,26,16.995,17.035,16.98,16.99,4323
20171201|2017-09-26 08:30,26,16.995,16.995,16.94,16.955,5149
20171201|2017-09-26 09:00,26,16.96,16.975,16.925,16.95,4616
20171201|2017-09-26 09:30,26,16.95,16.985,16.925,16.94,3936
20171201|2017-09-26 10:00,26,16.94,16.985,16.94,16.975,2998
20171201|2017-09-26 10:30,26,16.97,16.98,16.915,16.935,2986
20171201|2017-09-26 11:00,26,16.93,16.94,16.9,16.915,2898
20171201|2017-09-26 11:30,26,16.915,16.945,16.815,16.86,12258
20171201|2017-09-26 12:00,26,16.86,16.915,16.85,16.915,5759
20171201|2017-09-26 12:30,26,16.915,16.94,16.905,16.935,2011
20171201|2017-09-26 13:00,26,16.935,16.935,16.905,16.915,909
20171201|2017-09-26 13:30,26,16.92,16.925,16.88,16.9,1006
20171201|2017-09-26 14:00,26,16.895,16.895,16.855,16.86,1094
20171201|2017-09-26 14:30,26,16.86,16.875,16.845,16.87,1054
20171201|2017-09-26 15:00,26,16.87,16.875,16.86,16.875,301
20171201|2017-09-26 15:30,26,16.875,16.88,16.84,16.845,1010
20171201|2017-09-26 17:00,27,16.87,16.88,16.84,16.855,459
20171201|2017-09-26 17:30,27,16.855,16.86,16.845,16.85,206
20171201|2017-09-26 18:00,27,16.85,16.855,16.845,16.855,185
20171201|2017-09-26 18:30,27,16.855,16.865,16.825,16.845,356
20171201|2017-09-26 19:00,27,16.845,16.85,16.82,16.835,955
20171201|2017-09-26 19:30,27,16.835,16.87,16.835,16.865,620
20171201|2017-09-26 20:00,27,16.865,16.89,16.865,16.875,1508
20171201|2017-09-26 20:30,27,16.875,16.905,16.875,16.885,1020
20171201|2017-09-26 21:00,27,16.885,16.885,16.875,16.885,264
20171201|2017-09-26 21:30,27,16.885,16.9,16.885,16.885,408
20171201|2017-09-26 22:00,27,16.885,16.89,16.88,16.885,310
20171201|2017-09-26 22:30,27,16.885,16.89,16.875,16.875,126
20171201|2017-09-26 23:00,27,16.88,16.885,16.87,16.88,140
20171201|2017-09-26 23:30,27,16.875,16.88,16.87,16.875,282
20171201|2017-09-27 00:00,27,16.87,16.88,16.865,16.88,286
20171201|2017-09-27 00:30,27,16.88,16.915,16.875,16.88,896
20171201|2017-09-27 01:00,27,16.885,16.9,16.875,16.88,955
20171201|2017-09-27 01:30,27,16.88,16.88,16.84,16.85,1741
20171201|2017-09-27 02:00,27,16.85,16.865,16.82,16.86,1774
20171201|2017-09-27 02:30,27,16.86,16.9,16.855,16.885,1194
20171201|2017-09-27 03:00,27,16.885,16.885,16.845,16.855,1022
20171201|2017-09-27 03:30,27,16.855,16.865,16.815,16.855,2571
20171201|2017-09-27 04:00,27,16.855,16.875,16.845,16.87,975
20171201|2017-09-27 04:30,27,16.865,16.875,16.85,16.87,642
20171201|2017-09-27 05:00,27,16.87,16.925,16.86,16.875,2097
20171201|2017-09-27 05:30,27,16.875,16.89,16.855,16.885,811
20171201|2017-09-27 06:00,27,16.89,16.915,16.87,16.875,1723
20171201|2017-09-27 06:30,27,16.88,16.905,16.845,16.875,1226
20171201|2017-09-27 07:00,27,16.87,16.88,16.815,16.815,3017
20171201|2017-09-27 07:30,27,16.815,16.84,16.75,16.79,9057
20171201|2017-09-27 08:00,27,16.79,16.795,16.765,16.775,3587
20171201|2017-09-27 08:30,27,16.775,16.825,16.775,16.79,5033
20171201|2017-09-27 09:00,27,16.79,16.845,16.775,16.815,5526
20171201|2017-09-27 09:30,27,16.815,16.9,16.81,16.855,5315
20171201|2017-09-27 10:00,27,16.855,16.895,16.83,16.86,4360
20171201|2017-09-27 10:30,27,16.855,16.87,16.83,16.835,3007
20171201|2017-09-27 11:00,27,16.835,16.94,16.835,16.915,4850
20171201|2017-09-27 11:30,27,16.915,16.925,16.86,16.87,2933
20171201|2017-09-27 12:00,27,16.865,16.88,16.805,16.815,3615
20171201|2017-09-27 12:30,27,16.82,16.83,16.795,16.795,1450
20171201|2017-09-27 13:00,27,16.8,16.83,16.78,16.815,1580
20171201|2017-09-27 13:30,27,16.815,16.85,16.81,16.83,1023
20171201|2017-09-27 14:00,27,16.825,16.83,16.805,16.805,857
20171201|2017-09-27 14:30,27,16.81,16.81,16.775,16.79,777
20171201|2017-09-27 15:00,27,16.785,16.79,16.77,16.79,248
20171201|2017-09-27 15:30,27,16.785,16.8,16.775,16.785,518
20171201|2017-09-27 17:00,28,16.78,16.81,16.78,16.805,250
20171201|2017-09-27 17:30,28,16.8,16.805,16.79,16.8,142
20171201|2017-09-27 18:00,28,16.8,16.81,16.8,16.805,143
20171201|2017-09-27 18:30,28,16.81,16.81,16.8,16.805,101
20171201|2017-09-27 19:00,28,16.81,16.83,16.805,16.815,367
20171201|2017-09-27 19:30,28,16.82,16.835,16.795,16.81,703
20171201|2017-09-27 20:00,28,16.815,16.83,16.805,16.815,603
20171201|2017-09-27 20:30,28,16.81,16.815,16.78,16.785,668
20171201|2017-09-27 21:00,28,16.78,16.805,16.77,16.79,666
20171201|2017-09-27 21:30,28,16.795,16.81,16.79,16.8,393
20171201|2017-09-27 22:00,28,16.8,16.805,16.78,16.785,509
20171201|2017-09-27 22:30,28,16.79,16.795,16.745,16.76,1118
20171201|2017-09-27 23:00,28,16.76,16.77,16.745,16.765,309
20171201|2017-09-27 23:30,28,16.765,16.765,16.755,16.765,131
20171201|2017-09-28 00:00,28,16.76,16.77,16.755,16.765,249
20171201|2017-09-28 00:30,28,16.765,16.765,16.71,16.735,2263
20171201|2017-09-28 01:00,28,16.735,16.765,16.705,16.75,1648
20171201|2017-09-28 01:30,28,16.755,16.765,16.735,16.745,1053
20171201|2017-09-28 02:00,28,16.745,16.775,16.715,16.77,1655
20171201|2017-09-28 02:30,28,16.77,16.795,16.765,16.77,1088
20171201|2017-09-28 03:00,28,16.765,16.79,16.755,16.775,815
20171201|2017-09-28 03:30,28,16.775,16.78,16.755,16.775,638
20171201|2017-09-28 04:00,28,16.77,16.805,16.75,16.8,1340
20171201|2017-09-28 04:30,28,16.805,16.865,16.8,16.845,2082
20171201|2017-09-28 05:00,28,16.845,16.845,16.825,16.84,791
20171201|2017-09-28 05:30,28,16.84,16.875,16.835,16.845,1216
20171201|2017-09-28 06:00,28,16.84,16.855,16.83,16.83,914
20171201|2017-09-28 06:30,28,16.83,16.835,16.8,16.825,909
20171201|2017-09-28 07:00,28,16.83,16.855,16.82,16.835,2495
20171201|2017-09-28 07:30,28,16.835,16.845,16.775,16.785,3685
20171201|2017-09-28 08:00,28,16.785,16.87,16.775,16.84,3628
20171201|2017-09-28 08:30,28,16.845,16.865,16.805,16.815,3429
20171201|2017-09-28 09:00,28,16.815,16.83,16.76,16.775,4526
20171201|2017-09-28 09:30,28,16.775,16.815,16.76,16.805,4106
20171201|2017-09-28 10:00,28,16.81,16.865,16.8,16.845,4224
20171201|2017-09-28 10:30,28,16.845,16.855,16.81,16.815,2744
20171201|2017-09-28 11:00,28,16.815,16.86,16.815,16.86,2845
20171201|2017-09-28 11:30,28,16.86,16.89,16.845,16.875,3838
20171201|2017-09-28 12:00,28,16.875,16.89,16.835,16.84,3184
20171201|2017-09-28 12:30,28,16.845,16.88,16.845,16.865,1266
20171201|2017-09-28 13:00,28,16.865,16.9,16.865,16.895,1194
20171201|2017-09-28 13:30,28,16.9,16.925,16.895,16.91,1328
20171201|2017-09-28 14:00,28,16.905,16.91,16.875,16.89,829
20171201|2017-09-28 14:30,28,16.885,16.89,16.87,16.875,403
20171201|2017-09-28 15:00,28,16.88,16.9,16.875,16.9,152
20171201|2017-09-28 15:30,28,16.9,16.91,16.895,16.9,362
20171201|2017-09-28 17:00,29,16.9,16.9,16.88,16.885,126
20171201|2017-09-28 17:30,29,16.885,16.895,16.875,16.89,110
20171201|2017-09-28 18:00,29,16.89,16.89,16.88,16.885,121
20171201|2017-09-28 18:30,29,16.885,16.895,16.87,16.88,268
20171201|2017-09-28 19:00,29,16.875,16.905,16.87,16.9,446
20171201|2017-09-28 19:30,29,16.905,16.905,16.875,16.895,465
20171201|2017-09-28 20:00,29,16.895,16.895,16.865,16.87,745
20171201|2017-09-28 20:30,29,16.875,16.88,16.84,16.84,708
20171201|2017-09-28 21:00,29,16.845,16.86,16.84,16.845,488
20171201|2017-09-28 21:30,29,16.845,16.855,16.84,16.845,320
20171201|2017-09-28 22:00,29,16.845,16.86,16.845,16.855,239
20171201|2017-09-28 22:30,29,16.86,16.87,16.85,16.86,266
20171201|2017-09-28 23:00,29,16.865,16.88,16.86,16.865,282
20171201|2017-09-28 23:30,29,16.865,16.87,16.855,16.865,127
20171201|2017-09-29 00:00,29,16.86,16.87,16.85,16.85,242
20171201|2017-09-29 00:30,29,16.85,16.855,16.835,16.845,535
20171201|2017-09-29 01:00,29,16.84,16.86,16.825,16.86,934
20171201|2017-09-29 01:30,29,16.86,16.895,16.855,16.88,1319
20171201|2017-09-29 02:00,29,16.875,16.875,16.845,16.875,824
20171201|2017-09-29 02:30,29,16.875,16.905,16.875,16.875,1206
20171201|2017-09-29 03:00,29,16.875,16.89,16.87,16.885,447
20171201|2017-09-29 03:30,29,16.885,16.89,16.855,16.865,814
20171201|2017-09-29 04:00,29,16.86,16.885,16.855,16.86,527
20171201|2017-09-29 04:30,29,16.86,16.885,16.855,16.87,303
20171201|2017-09-29 05:00,29,16.875,16.89,16.86,16.885,354
20171201|2017-09-29 05:30,29,16.88,16.9,16.875,16.89,619
20171201|2017-09-29 06:00,29,16.89,16.9,16.86,16.865,1041
20171201|2017-09-29 06:30,29,16.87,16.87,16.84,16.85,892
20171201|2017-09-29 07:00,29,16.85,16.855,16.815,16.845,1958
20171201|2017-09-29 07:30,29,16.845,16.895,16.83,16.86,4865
20171201|2017-09-29 08:00,29,16.86,16.87,16.81,16.815,2763
20171201|2017-09-29 08:30,29,16.815,16.815,16.71,16.76,10643
20171201|2017-09-29 09:00,29,16.755,16.82,16.75,16.815,6070
20171201|2017-09-29 09:30,29,16.815,16.855,16.785,16.845,4988
20171201|2017-09-29 10:00,29,16.84,16.86,16.81,16.85,3652
20171201|2017-09-29 10:30,29,16.85,16.855,16.79,16.8,3312
20171201|2017-09-29 11:00,29,16.8,16.81,16.77,16.78,2202
20171201|2017-09-29 11:30,29,16.785,16.795,16.745,16.745,1713
20171201|2017-09-29 12:00,29,16.75,16.755,16.655,16.695,6310
20171201|2017-09-29 12:30,29,16.695,16.76,16.695,16.74,1966
20171201|2017-09-29 13:00,29,16.74,16.755,16.725,16.745,781
20171201|2017-09-29 13:30,29,16.745,16.755,16.705,16.71,806
20171201|2017-09-29 14:00,29,16.71,16.735,16.695,16.715,638
20171201|2017-09-29 14:30,29,16.715,16.715,16.67,16.675,677
20171201|2017-09-29 15:00,29,16.675,16.685,16.675,16.685,384
20171201|2017-09-29 15:30,29,16.68,16.69,16.64,16.69,751
20171201|2017-10-01 17:00,2,16.67,16.685,16.645,16.665,395
20171201|2017-10-01 17:30,2,16.665,16.675,16.66,16.67,153
20171201|2017-10-01 18:00,2,16.665,16.67,16.65,16.665,267
20171201|2017-10-01 18:30,2,16.67,16.67,16.645,16.655,281
20171201|2017-10-01 19:00,2,16.655,16.655,16.62,16.625,815
20171201|2017-10-01 19:30,2,16.625,16.65,16.61,16.62,1091
20171201|2017-10-01 20:00,2,16.62,16.64,16.62,16.625,469
20171201|2017-10-01 20:30,2,16.625,16.63,16.62,16.625,160
20171201|2017-10-01 21:00,2,16.625,16.63,16.62,16.625,318
20171201|2017-10-01 21:30,2,16.625,16.635,16.62,16.62,166
20171201|2017-10-01 22:00,2,16.62,16.625,16.605,16.61,367
20171201|2017-10-01 22:30,2,16.61,16.625,16.595,16.615,691
20171201|2017-10-01 23:00,2,16.62,16.63,16.615,16.615,295
20171201|2017-10-01 23:30,2,16.62,16.62,16.595,16.62,477
20171201|2017-10-02 00:00,2,16.625,16.625,16.595,16.595,384
20171201|2017-10-02 00:30,2,16.6,16.61,16.595,16.6,276
20171201|2017-10-02 01:00,2,16.6,16.615,16.595,16.595,761
20171201|2017-10-02 01:30,2,16.595,16.635,16.58,16.635,1056
20171201|2017-10-02 02:00,2,16.63,16.635,16.59,16.6,955
20171201|2017-10-02 02:30,2,16.6,16.6,16.565,16.595,1298
20171201|2017-10-02 03:00,2,16.595,16.615,16.585,16.6,833
20171201|2017-10-02 03:30,2,16.595,16.64,16.595,16.625,916
20171201|2017-10-02 04:00,2,16.625,16.625,16.605,16.605,561
20171201|2017-10-02 04:30,2,16.605,16.62,16.605,16.605,543
20171201|2017-10-02 05:00,2,16.605,16.645,16.605,16.635,767
20171201|2017-10-02 05:30,2,16.635,16.645,16.615,16.64,714
20171201|2017-10-02 06:00,2,16.645,16.645,16.6,16.605,1042
20171201|2017-10-02 06:30,2,16.6,16.605,16.58,16.6,1073
20171201|2017-10-02 07:00,2,16.605,16.64,16.59,16.62,3311
20171201|2017-10-02 07:30,2,16.62,16.705,16.62,16.675,5669
20171201|2017-10-02 08:00,2,16.675,16.7,16.66,16.7,2232
20171201|2017-10-02 08:30,2,16.695,16.75,16.67,16.68,4338
20171201|2017-10-02 09:00,2,16.675,16.69,16.62,16.665,6710
20171201|2017-10-02 09:30,2,16.665,16.695,16.62,16.62,2700
20171201|2017-10-02 10:00,2,16.62,16.68,16.605,16.675,3715
20171201|2017-10-02 10:30,2,16.675,16.695,16.655,16.69,2150
20171201|2017-10-02 11:00,2,16.69,16.715,16.675,16.705,2485
20171201|2017-10-02 11:30,2,16.705,16.71,16.665,16.675,1842
20171201|2017-10-02 12:00,2,16.67,16.68,16.635,16.635,2862
20171201|2017-10-02 12:30,2,16.64,16.655,16.63,16.65,1957
20171201|2017-10-02 13:00,2,16.65,16.665,16.645,16.665,630
20171201|2017-10-02 13:30,2,16.66,16.665,16.625,16.63,658
20171201|2017-10-02 14:00,2,16.63,16.645,16.615,16.62,911
20171201|2017-10-02 14:30,2,16.625,16.635,16.6,16.605,580
20171201|2017-10-02 15:00,2,16.6,16.615,16.6,16.615,286
20171201|2017-10-02 15:30,2,16.615,16.615,16.59,16.6,698
20171201|2017-10-02 17:00,3,16.605,16.615,16.595,16.615,210
20171201|2017-10-02 17:30,3,16.61,16.63,16.605,16.625,153
20171201|2017-10-02 18:00,3,16.625,16.63,16.615,16.615,144
20171201|2017-10-02 18:30,3,16.62,16.625,16.605,16.605,85
20171201|2017-10-02 19:00,3,16.605,16.625,16.6,16.62,237
20171201|2017-10-02 19:30,3,16.625,16.635,16.59,16.595,700
20171201|2017-10-02 20:00,3,16.59,16.605,16.575,16.575,634
20171201|2017-10-02 20:30,3,16.575,16.6,16.575,16.585,523
20171201|2017-10-02 21:00,3,16.585,16.61,16.585,16.595,525
20171201|2017-10-02 21:30,3,16.595,16.605,16.59,16.595,130
20171201|2017-10-02 22:00,3,16.595,16.6,16.59,16.595,227
20171201|2017-10-02 22:30,3,16.59,16.59,16.575,16.58,353
20171201|2017-10-02 23:00,3,16.585,16.595,16.58,16.595,147
20171201|2017-10-02 23:30,3,16.59,16.595,16.58,16.58,194
20171201|2017-10-03 00:00,3,16.58,16.585,16.57,16.575,271
20171201|2017-10-03 00:30,3,16.58,16.6,16.58,16.595,538
20171201|2017-10-03 01:00,3,16.59,16.605,16.575,16.595,828
20171201|2017-10-03 01:30,3,16.6,16.63,16.6,16.625,1083
20171201|2017-10-03 02:00,3,16.625,16.63,16.59,16.605,1525
20171201|2017-10-03 02:30,3,16.605,16.62,16.585,16.6,789
20171201|2017-10-03 03:00,3,16.605,16.61,16.6,16.605,551
20171201|2017-10-03 03:30,3,16.61,16.63,16.605,16.605,660
20171201|2017-10-03 04:00,3,16.605,16.61,16.58,16.605,1140
20171201|2017-10-03 04:30,3,16.61,16.63,16.6,16.63,722
20171201|2017-10-03 05:00,3,16.63,16.635,16.62,16.625,548
20171201|2017-10-03 05:30,3,16.625,16.65,16.61,16.625,1036
20171201|2017-10-03 06:00,3,16.625,16.64,16.615,16.62,583
20171201|2017-10-03 06:30,3,16.62,16.63,16.595,16.6,826
20171201|2017-10-03 07:00,3,16.605,16.62,16.59,16.6,1756
20171201|2017-10-03 07:30,3,16.6,16.625,16.595,16.625,2329
20171201|2017-10-03 08:00,3,16.625,16.66,16.62,16.63,2248
20171201|2017-10-03 08:30,3,16.63,16.675,16.625,16.65,2924
20171201|2017-10-03 09:00,3,16.65,16.675,16.615,16.63,4487
20171201|2017-10-03 09:30,3,16.63,16.68,16.625,16.66,2774
20171201|2017-10-03 10:00,3,16.665,16.685,16.655,16.665,2352
20171201|2017-10-03 10:30,3,16.67,16.69,16.655,16.67,1747
20171201|2017-10-03 11:00,3,16.67,16.685,16.645,16.66,1041
20171201|2017-10-03 11:30,3,16.655,16.67,16.65,16.65,1185
20171201|2017-10-03 12:00,3,16.655,16.665,16.64,16.64,1420
20171201|2017-10-03 12:30,3,16.645,16.655,16.64,16.645,771
20171201|2017-10-03 13:00,3,16.645,16.655,16.645,16.645,498
20171201|2017-10-03 13:30,3,16.645,16.65,16.635,16.65,541
20171201|2017-10-03 14:00,3,16.65,16.665,16.645,16.655,336
20171201|2017-10-03 14:30,3,16.655,16.66,16.645,16.655,315
20171201|2017-10-03 15:00,3,16.655,16.655,16.64,16.645,242
20171201|2017-10-03 15:30,3,16.65,16.66,16.645,16.655,287
20171201|2017-10-03 17:00,4,16.665,16.665,16.65,16.655,165
20171201|2017-10-03 17:30,4,16.655,16.66,16.65,16.66,134
20171201|2017-10-03 18:00,4,16.665,16.665,16.65,16.66,89
20171201|2017-10-03 18:30,4,16.655,16.66,16.65,16.66,168
20171201|2017-10-03 19:00,4,16.66,16.715,16.66,16.695,1142
20171201|2017-10-03 19:30,4,16.695,16.735,16.695,16.735,874
20171201|2017-10-03 20:00,4,16.735,16.745,16.725,16.73,477
20171201|2017-10-03 20:30,4,16.73,16.735,16.72,16.735,385
20171201|2017-10-03 21:00,4,16.735,16.76,16.73,16.75,800
20171201|2017-10-03 21:30,4,16.755,16.755,16.745,16.75,288
20171201|2017-10-03 22:00,4,16.75,16.765,16.75,16.76,186
20171201|2017-10-03 22:30,4,16.76,16.76,16.75,16.755,273
20171201|2017-10-03 23:00,4,16.76,16.76,16.75,16.75,121
20171201|2017-10-03 23:30,4,16.75,16.76,16.75,16.75,136
20171201|2017-10-04 00:00,4,16.75,16.775,16.75,16.77,415
20171201|2017-10-04 00:30,4,16.77,16.805,16.765,16.8,1192
20171201|2017-10-04 01:00,4,16.8,16.835,16.795,16.825,1328
20171201|2017-10-04 01:30,4,16.825,16.825,16.785,16.785,901
20171201|2017-10-04 02:00,4,16.785,16.795,16.78,16.785,769
20171201|2017-10-04 02:30,4,16.79,16.795,16.78,16.785,599
20171201|2017-10-04 03:00,4,16.785,16.805,16.76,16.77,661
20171201|2017-10-04 03:30,4,16.77,16.775,16.76,16.77,437
20171201|2017-10-04 04:00,4,16.77,16.785,16.765,16.77,576
20171201|2017-10-04 04:30,4,16.77,16.795,16.76,16.79,484
20171201|2017-10-04 05:00,4,16.79,16.81,16.785,16.8,721
20171201|2017-10-04 05:30,4,16.8,16.85,16.79,16.835,1512
20171201|2017-10-04 06:00,4,16.835,16.84,16.815,16.82,975
20171201|2017-10-04 06:30,4,16.82,16.875,16.82,16.86,1918
20171201|2017-10-04 07:00,4,16.865,16.92,16.715,16.755,6727
20171201|2017-10-04 07:30,4,16.755,16.755,16.655,16.695,6785
20171201|2017-10-04 08:00,4,16.7,16.7,16.635,16.665,4497
20171201|2017-10-04 08:30,4,16.665,16.665,16.6,16.655,4923
20171201|2017-10-04 09:00,4,16.65,16.675,16.555,16.665,8327
20171201|2017-10-04 09:30,4,16.665,16.7,16.655,16.68,4578
20171201|2017-10-04 10:00,4,16.68,16.695,16.65,16.66,2542
20171201|2017-10-04 10:30,4,16.655,16.67,16.635,16.645,2128
20171201|2017-10-04 11:00,4,16.645,16.655,16.615,16.645,2419
20171201|2017-10-04 11:30,4,16.645,16.675,16.635,16.64,1914
20171201|2017-10-04 12:00,4,16.64,16.65,16.6,16.645,2930
20171201|2017-10-04 12:30,4,16.645,16.655,16.625,16.63,1128
20171201|2017-10-04 13:00,4,16.63,16.64,16.615,16.63,736
20171201|2017-10-04 13:30,4,16.625,16.63,16.62,16.625,301
20171201|2017-10-04 14:00,4,16.62,16.66,16.615,16.66,560
20171201|2017-10-04 14:30,4,16.655,16.665,16.625,16.63,761
20171201|2017-10-04 15:00,4,16.63,16.63,16.605,16.62,427
20171201|2017-10-04 15:30,4,16.615,16.625,16.6,16.605,329
20171201|2017-10-04 17:00,5,16.62,16.635,16.61,16.63,228
20171201|2017-10-04 17:30,5,16.63,16.63,16.615,16.62,214
20171201|2017-10-04 18:00,5,16.625,16.63,16.615,16.63,147
20171201|2017-10-04 18:30,5,16.625,16.625,16.6,16.61,160
20171201|2017-10-04 19:00,5,16.61,16.615,16.59,16.59,348
20171201|2017-10-04 19:30,5,16.59,16.62,16.59,16.62,347
20171201|2017-10-04 20:00,5,16.62,16.63,16.615,16.615,241
20171201|2017-10-04 20:30,5,16.62,16.62,16.6,16.605,208
20171201|2017-10-04 21:00,5,16.605,16.615,16.59,16.61,275
20171201|2017-10-04 21:30,5,16.615,16.615,16.605,16.615,176
20171201|2017-10-04 22:00,5,16.615,16.615,16.605,16.605,114
20171201|2017-10-04 22:30,5,16.605,16.62,16.605,16.615,178
20171201|2017-10-04 23:00,5,16.61,16.615,16.61,16.615,27
20171201|2017-10-04 23:30,5,16.615,16.625,16.615,16.625,44
20171201|2017-10-05 00:00,5,16.625,16.63,16.62,16.62,196
20171201|2017-10-05 00:30,5,16.62,16.62,16.615,16.615,86
20171201|2017-10-05 01:00,5,16.615,16.615,16.59,16.595,505
20171201|2017-10-05 01:30,5,16.595,16.625,16.59,16.625,648
20171201|2017-10-05 02:00,5,16.62,16.645,16.6,16.635,1210
20171201|2017-10-05 02:30,5,16.635,16.645,16.63,16.635,342
20171201|2017-10-05 03:00,5,16.635,16.675,16.635,16.67,992
20171201|2017-10-05 03:30,5,16.665,16.725,16.655,16.705,1524
20171201|2017-10-05 04:00,5,16.705,16.715,16.68,16.69,715
20171201|2017-10-05 04:30,5,16.69,16.7,16.675,16.675,501
20171201|2017-10-05 05:00,5,16.68,16.695,16.675,16.69,273
20171201|2017-10-05 05:30,5,16.69,16.695,16.685,16.69,417
20171201|2017-10-05 06:00,5,16.69,16.695,16.67,16.67,1051
20171201|2017-10-05 06:30,5,16.67,16.675,16.645,16.65,795
20171201|2017-10-05 07:00,5,16.65,16.75,16.65,16.725,3348
20171201|2017-10-05 07:30,5,16.725,16.77,16.695,16.75,4408
20171201|2017-10-05 08:00,5,16.75,16.77,16.68,16.715,3889
20171201|2017-10-05 08:30,5,16.715,16.755,16.7,16.73,3799
20171201|2017-10-05 09:00,5,16.735,16.755,16.7,16.725,3142
20171201|2017-10-05 09:30,5,16.725,16.73,16.69,16.7,2893
20171201|2017-10-05 10:00,5,16.695,16.705,16.665,16.7,2578
20171201|2017-10-05 10:30,5,16.705,16.715,16.68,16.685,1675
20171201|2017-10-05 11:00,5,16.68,16.705,16.665,16.705,1971
20171201|2017-10-05 11:30,5,16.705,16.72,16.67,16.675,1781
20171201|2017-10-05 12:00,5,16.67,16.68,16.63,16.645,3917
20171201|2017-10-05 12:30,5,16.65,16.665,16.645,16.655,854
20171201|2017-10-05 13:00,5,16.65,16.655,16.625,16.63,642
20171201|2017-10-05 13:30,5,16.63,16.635,16.62,16.62,730
20171201|2017-10-05 14:00,5,16.62,16.635,16.6,16.625,1688
20171201|2017-10-05 14:30,5,16.625,16.635,16.62,16.62,458
20171201|2017-10-05 15:00,5,16.62,16.63,16.62,16.625,189
20171201|2017-10-05 15:30,5,16.63,16.63,16.605,16.615,790
20171201|2017-10-05 17:00,6,16.61,16.64,16.61,16.63,280
20171201|2017-10-05 17:30,6,16.625,16.63,16.62,16.625,41
20171201|2017-10-05 18:00,6,16.625,16.635,16.615,16.635,167
20171201|2017-10-05 18:30,6,16.635,16.645,16.63,16.64,104
20171201|2017-10-05 19:00,6,16.635,16.635,16.615,16.625,330
20171201|2017-10-05 19:30,6,16.625,16.64,16.605,16.635,400
20171201|2017-10-05 20:00,6,16.63,16.64,16.625,16.64,145
20171201|2017-10-05 20:30,6,16.635,16.65,16.635,16.635,198
20171201|2017-10-05 21:00,6,16.64,16.645,16.64,16.64,112
20171201|2017-10-05 21:30,6,16.64,16.65,16.63,16.645,210
20171201|2017-10-05 22:00,6,16.64,16.64,16.63,16.63,197
20171201|2017-10-05 22:30,6,16.63,16.635,16.625,16.63,254
20171201|2017-10-05 23:00,6,16.63,16.63,16.61,16.615,435
20171201|2017-10-05 23:30,6,16.62,16.635,16.615,16.63,301
20171201|2017-10-06 00:00,6,16.63,16.64,16.615,16.615,273
20171201|2017-10-06 00:30,6,16.615,16.63,16.61,16.63,389
20171201|2017-10-06 01:00,6,16.625,16.64,16.605,16.61,586
20171201|2017-10-06 01:30,6,16.61,16.63,16.605,16.62,563
20171201|2017-10-06 02:00,6,16.62,16.625,16.59,16.615,946
20171201|2017-10-06 02:30,6,16.615,16.635,16.61,16.63,377
20171201|2017-10-06 03:00,6,16.625,16.645,16.615,16.635,668
20171201|2017-10-06 03:30,6,16.64,16.645,16.62,16.62,484
20171201|2017-10-06 04:00,6,16.62,16.625,16.605,16.61,450
20171201|2017-10-06 04:30,6,16.615,16.635,16.61,16.63,287
20171201|2017-10-06 05:00,6,16.63,16.645,16.615,16.64,500
20171201|2017-10-06 05:30,6,16.64,16.655,16.635,16.64,599
20171201|2017-10-06 06:00,6,16.64,16.655,16.63,16.64,639
20171201|2017-10-06 06:30,6,16.635,16.645,16.62,16.64,795
20171201|2017-10-06 07:00,6,16.64,16.66,16.61,16.645,2715
20171201|2017-10-06 07:30,6,16.645,16.69,16.55,16.585,12951
20171201|2017-10-06 08:00,6,16.585,16.62,16.58,16.6,4228
20171201|2017-10-06 08:30,6,16.6,16.605,16.36,16.37,10579
20171201|2017-10-06 09:00,6,16.365,16.46,16.345,16.445,6841
20171201|2017-10-06 09:30,6,16.445,16.72,16.445,16.68,13910
20171201|2017-10-06 10:00,6,16.685,16.725,16.66,16.715,7959
20171201|2017-10-06 10:30,6,16.71,16.89,16.71,16.845,11001
20171201|2017-10-06 11:00,6,16.85,16.87,16.8,16.81,3775
20171201|2017-10-06 11:30,6,16.81,16.845,16.795,16.835,2150
20171201|2017-10-06 12:00,6,16.835,16.845,16.745,16.75,3877
20171201|2017-10-06 12:30,6,16.755,16.805,16.73,16.8,2102
20171201|2017-10-06 13:00,6,16.8,16.805,16.765,16.765,798
20171201|2017-10-06 13:30,6,16.765,16.79,16.765,16.79,643
20171201|2017-10-06 14:00,6,16.79,16.81,16.785,16.8,762
20171201|2017-10-06 14:30,6,16.8,16.815,16.795,16.805,446
20171201|2017-10-06 15:00,6,16.805,16.82,16.8,16.82,274
20171201|2017-10-06 15:30,6,16.82,16.855,16.815,16.85,390
20171201|2017-10-06 16:00,6,16.85,16.85,16.85,16.85,1
20171201|2017-10-08 17:00,9,16.85,16.86,16.765,16.86,620
20171201|2017-10-08 17:30,9,16.85,16.855,16.835,16.85,203
20171201|2017-10-08 18:00,9,16.85,16.855,16.845,16.85,159
20171201|2017-10-08 18:30,9,16.85,16.865,16.83,16.84,407
20171201|2017-10-08 19:00,9,16.835,16.845,16.83,16.835,302
20171201|2017-10-08 19:30,9,16.83,16.855,16.82,16.85,547
20171201|2017-10-08 20:00,9,16.85,16.965,16.85,16.94,3487
20171201|2017-10-08 20:30,9,16.94,16.955,16.92,16.94,1244
20171201|2017-10-08 21:00,9,16.945,16.99,16.945,16.99,2019
20171201|2017-10-08 21:30,9,16.99,17.03,16.96,16.985,1700
20171201|2017-10-08 22:00,9,16.985,16.99,16.965,16.97,389
20171201|2017-10-08 22:30,9,16.975,16.975,16.945,16.955,424
20171201|2017-10-08 23:00,9,16.955,16.975,16.955,16.975,202
20171201|2017-10-08 23:30,9,16.975,16.975,16.965,16.97,191
20171201|2017-10-09 00:00,9,16.97,16.975,16.965,16.97,210
20171201|2017-10-09 00:30,9,16.975,17,16.97,16.985,871
20171201|2017-10-09 01:00,9,16.98,17.005,16.945,16.955,1473
20171201|2017-10-09 01:30,9,16.96,16.96,16.94,16.95,952
20171201|2017-10-09 02:00,9,16.95,16.95,16.915,16.925,1462
20171201|2017-10-09 02:30,9,16.92,16.945,16.92,16.935,440
20171201|2017-10-09 03:00,9,16.93,16.94,16.915,16.94,533
20171201|2017-10-09 03:30,9,16.94,16.97,16.93,16.945,891
20171201|2017-10-09 04:00,9,16.945,16.945,16.93,16.935,323
20171201|2017-10-09 04:30,9,16.935,16.95,16.925,16.94,512
20171201|2017-10-09 05:00,9,16.94,16.945,16.925,16.935,384
20171201|2017-10-09 05:30,9,16.935,16.96,16.93,16.945,435
20171201|2017-10-09 06:00,9,16.945,16.965,16.915,16.925,1243
20171201|2017-10-09 06:30,9,16.925,16.96,16.92,16.955,665
20171201|2017-10-09 07:00,9,16.955,16.98,16.905,16.92,2630
20171201|2017-10-09 07:30,9,16.925,16.94,16.9,16.92,2315
20171201|2017-10-09 08:00,9,16.92,16.95,16.88,16.915,2214
20171201|2017-10-09 08:30,9,16.92,16.975,16.92,16.94,2706
20171201|2017-10-09 09:00,9,16.94,16.94,16.91,16.93,2697
20171201|2017-10-09 09:30,9,16.93,16.965,16.91,16.945,2571
20171201|2017-10-09 10:00,9,16.94,16.965,16.93,16.95,1564
20171201|2017-10-09 10:30,9,16.955,16.96,16.9,16.92,2279
20171201|2017-10-09 11:00,9,16.92,16.925,16.895,16.9,2628
20171201|2017-10-09 11:30,9,16.905,16.935,16.905,16.925,1003
20171201|2017-10-09 12:00,9,16.92,16.98,16.915,16.96,2957
20171201|2017-10-09 12:30,9,16.96,16.97,16.95,16.95,772
20171201|2017-10-09 13:00,9,16.955,16.975,16.95,16.965,918
20171201|2017-10-09 13:30,9,16.965,16.975,16.96,16.965,649
20171201|2017-10-09 14:00,9,16.96,17.005,16.96,17,1168
20171201|2017-10-09 14:30,9,17,17,16.985,16.99,612
20171201|2017-10-09 15:00,9,16.985,16.995,16.98,16.985,241
20171201|2017-10-09 15:30,9,16.99,16.99,16.975,16.99,210
20171201|2017-10-09 17:00,10,16.99,16.995,16.975,16.98,122
20171201|2017-10-09 17:30,10,16.975,16.99,16.965,16.985,227
20171201|2017-10-09 18:00,10,16.985,16.99,16.98,16.99,112
20171201|2017-10-09 18:30,10,16.985,16.995,16.98,16.995,442
20171201|2017-10-09 19:00,10,16.995,17,16.97,16.975,354
20171201|2017-10-09 19:30,10,16.97,16.995,16.96,16.995,554
20171201|2017-10-09 20:00,10,16.99,17.07,16.975,17.045,2706
20171201|2017-10-09 20:30,10,17.05,17.08,17.04,17.05,1818
20171201|2017-10-09 21:00,10,17.05,17.065,17.04,17.055,775
20171201|2017-10-09 21:30,10,17.055,17.09,17.04,17.06,1348
20171201|2017-10-09 22:00,10,17.055,17.07,17.05,17.065,436
20171201|2017-10-09 22:30,10,17.065,17.07,17.06,17.065,129
20171201|2017-10-09 23:00,10,17.065,17.08,17.065,17.08,166
20171201|2017-10-09 23:30,10,17.075,17.08,17.065,17.07,371
20171201|2017-10-10 00:00,10,17.075,17.08,17.07,17.075,229
20171201|2017-10-10 00:30,10,17.08,17.085,17.055,17.065,530
20171201|2017-10-10 01:00,10,17.065,17.105,17.055,17.09,1678
20171201|2017-10-10 01:30,10,17.09,17.11,17.075,17.09,956
20171201|2017-10-10 02:00,10,17.095,17.1,17.07,17.09,891
20171201|2017-10-10 02:30,10,17.09,17.105,17.075,17.08,728
20171201|2017-10-10 03:00,10,17.075,17.13,17.075,17.125,1509
20171201|2017-10-10 03:30,10,17.125,17.15,17.11,17.12,1269
20171201|2017-10-10 04:00,10,17.12,17.13,17.115,17.115,464
20171201|2017-10-10 04:30,10,17.115,17.15,17.11,17.145,1117
20171201|2017-10-10 05:00,10,17.15,17.185,17.145,17.175,2426
20171201|2017-10-10 05:30,10,17.17,17.175,17.155,17.16,812
20171201|2017-10-10 06:00,10,17.155,17.215,17.145,17.195,2553
20171201|2017-10-10 06:30,10,17.2,17.23,17.195,17.22,2001
20171201|2017-10-10 07:00,10,17.225,17.245,17.185,17.23,5123
20171201|2017-10-10 07:30,10,17.23,17.235,17.175,17.19,5361
20171201|2017-10-10 08:00,10,17.195,17.22,17.155,17.21,3970
20171201|2017-10-10 08:30,10,17.215,17.225,17.18,17.21,5403
20171201|2017-10-10 09:00,10,17.21,17.245,17.2,17.225,5489
20171201|2017-10-10 09:30,10,17.23,17.28,17.225,17.25,5233
20171201|2017-10-10 10:00,10,17.25,17.26,17.195,17.2,4443
20171201|2017-10-10 10:30,10,17.2,17.21,17.175,17.195,3270
20171201|2017-10-10 11:00,10,17.195,17.205,17.165,17.185,2828
20171201|2017-10-10 11:30,10,17.185,17.195,17.175,17.185,1645
20171201|2017-10-10 12:00,10,17.185,17.215,17.18,17.2,4546
20171201|2017-10-10 12:30,10,17.2,17.205,17.165,17.17,3594
20171201|2017-10-10 13:00,10,17.17,17.18,17.15,17.16,1269
20171201|2017-10-10 13:30,10,17.16,17.16,17.135,17.145,1343
20171201|2017-10-10 14:00,10,17.145,17.15,17.13,17.135,632
20171201|2017-10-10 14:30,10,17.14,17.15,17.135,17.14,537
20171201|2017-10-10 15:00,10,17.14,17.145,17.135,17.145,204
20171201|2017-10-10 15:30,10,17.14,17.145,17.135,17.14,191
20171201|2017-10-10 17:00,11,17.15,17.155,17.14,17.155,272
20171201|2017-10-10 17:30,11,17.15,17.17,17.15,17.16,220
20171201|2017-10-10 18:00,11,17.165,17.18,17.16,17.17,318
20171201|2017-10-10 18:30,11,17.175,17.19,17.175,17.18,207
20171201|2017-10-10 19:00,11,17.18,17.21,17.175,17.195,982
20171201|2017-10-10 19:30,11,17.195,17.21,17.185,17.19,493
20171201|2017-10-10 20:00,11,17.185,17.215,17.17,17.175,1104
20171201|2017-10-10 20:30,11,17.175,17.185,17.145,17.165,1040
20171201|2017-10-10 21:00,11,17.16,17.165,17.11,17.115,1771
20171201|2017-10-10 21:30,11,17.115,17.145,17.11,17.14,749
20171201|2017-10-10 22:00,11,17.145,17.145,17.135,17.145,287
20171201|2017-10-10 22:30,11,17.15,17.15,17.13,17.13,175
20171201|2017-10-10 23:00,11,17.135,17.15,17.13,17.145,220
20171201|2017-10-10 23:30,11,17.14,17.145,17.135,17.135,257
20171201|2017-10-11 00:00,11,17.135,17.145,17.135,17.145,200
20171201|2017-10-11 00:30,11,17.145,17.155,17.13,17.15,461
20171201|2017-10-11 01:00,11,17.145,17.175,17.145,17.17,884
20171201|2017-10-11 01:30,11,17.165,17.175,17.14,17.145,751
20171201|2017-10-11 02:00,11,17.15,17.15,17.115,17.15,1366
20171201|2017-10-11 02:30,11,17.145,17.17,17.135,17.155,747
20171201|2017-10-11 03:00,11,17.16,17.18,17.15,17.155,798
20171201|2017-10-11 03:30,11,17.155,17.175,17.145,17.17,696
20171201|2017-10-11 04:00,11,17.165,17.17,17.16,17.165,466
20171201|2017-10-11 04:30,11,17.16,17.17,17.145,17.145,621
20171201|2017-10-11 05:00,11,17.145,17.17,17.14,17.17,401
20171201|2017-10-11 05:30,11,17.165,17.17,17.15,17.16,336
20171201|2017-10-11 06:00,11,17.165,17.175,17.145,17.165,714
20171201|2017-10-11 06:30,11,17.165,17.195,17.16,17.185,941
20171201|2017-10-11 07:00,11,17.185,17.195,17.14,17.15,2123
20171201|2017-10-11 07:30,11,17.15,17.185,17.145,17.18,2731
20171201|2017-10-11 08:00,11,17.18,17.195,17.14,17.17,3892
20171201|2017-10-11 08:30,11,17.17,17.195,17.15,17.155,4255
20171201|2017-10-11 09:00,11,17.155,17.18,17.14,17.155,3563
20171201|2017-10-11 09:30,11,17.155,17.17,17.13,17.145,2100
20171201|2017-10-11 10:00,11,17.145,17.155,17.105,17.13,4678
20171201|2017-10-11 10:30,11,17.125,17.14,17.095,17.13,3987
20171201|2017-10-11 11:00,11,17.135,17.14,17.085,17.09,3008
20171201|2017-10-11 11:30,11,17.09,17.12,17.085,17.115,2630
20171201|2017-10-11 12:00,11,17.115,17.14,17.11,17.125,2207
20171201|2017-10-11 12:30,11,17.125,17.125,17.09,17.105,1342
20171201|2017-10-11 13:00,11,17.105,17.18,17.105,17.16,3512
20171201|2017-10-11 13:30,11,17.165,17.195,17.16,17.18,1295
20171201|2017-10-11 14:00,11,17.18,17.255,17.165,17.25,2257
20171201|2017-10-11 14:30,11,17.245,17.265,17.23,17.24,1053
20171201|2017-10-11 15:00,11,17.24,17.24,17.22,17.22,345
20171201|2017-10-11 15:30,11,17.22,17.22,17.18,17.19,385
20171201|2017-10-11 17:00,12,17.19,17.215,17.19,17.205,336
20171201|2017-10-11 17:30,12,17.205,17.22,17.2,17.215,118
20171201|2017-10-11 18:00,12,17.215,17.225,17.205,17.22,126
20171201|2017-10-11 18:30,12,17.215,17.235,17.215,17.22,209
20171201|2017-10-11 19:00,12,17.22,17.25,17.215,17.245,601
20171201|2017-10-11 19:30,12,17.245,17.245,17.225,17.23,706
20171201|2017-10-11 20:00,12,17.23,17.235,17.195,17.205,822
20171201|2017-10-11 20:30,12,17.205,17.215,17.19,17.205,657
20171201|2017-10-11 21:00,12,17.205,17.21,17.2,17.205,374
20171201|2017-10-11 21:30,12,17.205,17.22,17.2,17.215,324
20171201|2017-10-11 22:00,12,17.215,17.235,17.21,17.23,718
20171201|2017-10-11 22:30,12,17.23,17.24,17.225,17.24,652
20171201|2017-10-11 23:00,12,17.245,17.245,17.23,17.23,332
20171201|2017-10-11 23:30,12,17.23,17.245,17.225,17.235,464
20171201|2017-10-12 00:00,12,17.235,17.245,17.23,17.245,246
20171201|2017-10-12 00:30,12,17.245,17.27,17.23,17.26,870
20171201|2017-10-12 01:00,12,17.26,17.26,17.235,17.255,978
20171201|2017-10-12 01:30,12,17.255,17.255,17.225,17.23,944
20171201|2017-10-12 02:00,12,17.23,17.29,17.225,17.265,1435
20171201|2017-10-12 02:30,12,17.26,17.29,17.26,17.27,1062
20171201|2017-10-12 03:00,12,17.27,17.275,17.26,17.27,465
20171201|2017-10-12 03:30,12,17.27,17.28,17.26,17.26,554
20171201|2017-10-12 04:00,12,17.26,17.26,17.22,17.23,1058
20171201|2017-10-12 04:30,12,17.23,17.235,17.22,17.22,454
20171201|2017-10-12 05:00,12,17.225,17.24,17.225,17.235,550
20171201|2017-10-12 05:30,12,17.235,17.245,17.225,17.23,382
20171201|2017-10-12 06:00,12,17.23,17.26,17.225,17.245,1230
20171201|2017-10-12 06:30,12,17.25,17.27,17.235,17.245,844
20171201|2017-10-12 07:00,12,17.245,17.265,17.225,17.23,2190
20171201|2017-10-12 07:30,12,17.23,17.24,17.165,17.185,5948
20171201|2017-10-12 08:00,12,17.18,17.21,17.17,17.19,3158
20171201|2017-10-12 08:30,12,17.195,17.21,17.15,17.16,3652
20171201|2017-10-12 09:00,12,17.16,17.21,17.135,17.2,4120
20171201|2017-10-12 09:30,12,17.2,17.255,17.195,17.24,3775
20171201|2017-10-12 10:00,12,17.24,17.25,17.215,17.23,2506
20171201|2017-10-12 10:30,12,17.23,17.24,17.21,17.215,1453
20171201|2017-10-12 11:00,12,17.215,17.24,17.21,17.24,2517
20171201|2017-10-12 11:30,12,17.24,17.265,17.235,17.25,2272
20171201|2017-10-12 12:00,12,17.255,17.28,17.24,17.275,2195
20171201|2017-10-12 12:30,12,17.27,17.28,17.245,17.27,2226
20171201|2017-10-12 13:00,12,17.27,17.275,17.26,17.27,455
20171201|2017-10-12 13:30,12,17.27,17.275,17.245,17.255,747
20171201|2017-10-12 14:00,12,17.255,17.265,17.25,17.255,552
20171201|2017-10-12 14:30,12,17.25,17.255,17.24,17.25,512
20171201|2017-10-12 15:00,12,17.25,17.255,17.245,17.25,157
20171201|2017-10-12 15:30,12,17.255,17.27,17.25,17.27,265
20171201|2017-10-12 17:00,13,17.275,17.275,17.26,17.26,169
20171201|2017-10-12 17:30,13,17.26,17.27,17.26,17.27,93
20171201|2017-10-12 18:00,13,17.265,17.27,17.26,17.265,82
20171201|2017-10-12 18:30,13,17.265,17.275,17.255,17.27,118
20171201|2017-10-12 19:00,13,17.275,17.275,17.26,17.265,309
20171201|2017-10-12 19:30,13,17.265,17.275,17.26,17.27,313
20171201|2017-10-12 20:00,13,17.275,17.29,17.255,17.26,889
20171201|2017-10-12 20:30,13,17.26,17.275,17.255,17.265,484
20171201|2017-10-12 21:00,13,17.265,17.31,17.265,17.305,902
20171201|2017-10-12 21:30,13,17.305,17.305,17.285,17.285,489
20171201|2017-10-12 22:00,13,17.29,17.295,17.285,17.29,349
20171201|2017-10-12 22:30,13,17.295,17.295,17.275,17.29,398
20171201|2017-10-12 23:00,13,17.285,17.29,17.285,17.285,295
20171201|2017-10-12 23:30,13,17.29,17.29,17.275,17.28,181
20171201|2017-10-13 00:00,13,17.28,17.295,17.28,17.295,181
20171201|2017-10-13 00:30,13,17.29,17.295,17.29,17.29,341
20171201|2017-10-13 01:00,13,17.29,17.325,17.28,17.32,1461
20171201|2017-10-13 01:30,13,17.32,17.34,17.305,17.31,1567
20171201|2017-10-13 02:00,13,17.31,17.33,17.295,17.305,1304
20171201|2017-10-13 02:30,13,17.305,17.305,17.285,17.295,735
20171201|2017-10-13 03:00,13,17.295,17.31,17.26,17.275,1489
20171201|2017-10-13 03:30,13,17.275,17.28,17.255,17.27,753
20171201|2017-10-13 04:00,13,17.265,17.265,17.23,17.255,1153
20171201|2017-10-13 04:30,13,17.26,17.27,17.245,17.255,552
20171201|2017-10-13 05:00,13,17.255,17.27,17.255,17.26,444
20171201|2017-10-13 05:30,13,17.26,17.265,17.235,17.25,751
20171201|2017-10-13 06:00,13,17.25,17.25,17.215,17.225,1412
20171201|2017-10-13 06:30,13,17.225,17.245,17.21,17.23,1287
20171201|2017-10-13 07:00,13,17.23,17.25,17.2,17.215,1966
20171201|2017-10-13 07:30,13,17.205,17.38,17.2,17.34,12950
20171201|2017-10-13 08:00,13,17.34,17.38,17.325,17.37,4974
20171201|2017-10-13 08:30,13,17.375,17.38,17.33,17.365,6165
20171201|2017-10-13 09:00,13,17.36,17.365,17.31,17.33,5313
20171201|2017-10-13 09:30,13,17.325,17.345,17.3,17.315,3655
20171201|2017-10-13 10:00,13,17.32,17.355,17.315,17.35,3111
20171201|2017-10-13 10:30,13,17.35,17.36,17.34,17.35,2098
20171201|2017-10-13 11:00,13,17.35,17.375,17.35,17.37,1570
20171201|2017-10-13 11:30,13,17.375,17.39,17.36,17.38,2513
20171201|2017-10-13 12:00,13,17.385,17.42,17.37,17.415,3824
20171201|2017-10-13 12:30,13,17.41,17.415,17.375,17.395,1906
20171201|2017-10-13 13:00,13,17.395,17.395,17.375,17.395,1254
20171201|2017-10-13 13:30,13,17.39,17.395,17.38,17.39,662
20171201|2017-10-13 14:00,13,17.385,17.405,17.38,17.405,1029
20171201|2017-10-13 14:30,13,17.4,17.425,17.4,17.425,869
20171201|2017-10-13 15:00,13,17.42,17.425,17.405,17.41,357
20171201|2017-10-13 15:30,13,17.405,17.45,17.405,17.445,546
20171201|2017-10-15 17:00,16,17.425,17.43,17.4,17.415,377
20171201|2017-10-15 17:30,16,17.42,17.425,17.4,17.41,178
20171201|2017-10-15 18:00,16,17.41,17.415,17.405,17.415,222
20171201|2017-10-15 18:30,16,17.415,17.455,17.415,17.445,457
20171201|2017-10-15 19:00,16,17.445,17.45,17.415,17.42,609
20171201|2017-10-15 19:30,16,17.42,17.43,17.415,17.415,299
20171201|2017-10-15 20:00,16,17.42,17.42,17.375,17.39,1671
20171201|2017-10-15 20:30,16,17.39,17.41,17.39,17.39,687
20171201|2017-10-15 21:00,16,17.39,17.395,17.37,17.375,614
20171201|2017-10-15 21:30,16,17.38,17.39,17.375,17.385,524
20171201|2017-10-15 22:00,16,17.385,17.395,17.37,17.38,700
20171201|2017-10-15 22:30,16,17.38,17.39,17.38,17.39,158
20171201|2017-10-15 23:00,16,17.39,17.395,17.385,17.395,67
20171201|2017-10-15 23:30,16,17.39,17.39,17.38,17.38,237
20171201|2017-10-16 00:00,16,17.38,17.385,17.37,17.375,481
20171201|2017-10-16 00:30,16,17.38,17.425,17.38,17.395,2053
20171201|2017-10-16 01:00,16,17.395,17.43,17.39,17.41,1445
20171201|2017-10-16 01:30,16,17.41,17.45,17.41,17.415,1361
20171201|2017-10-16 02:00,16,17.415,17.465,17.4,17.455,1963
20171201|2017-10-16 02:30,16,17.46,17.46,17.43,17.445,812
20171201|2017-10-16 03:00,16,17.445,17.45,17.42,17.435,832
20171201|2017-10-16 03:30,16,17.43,17.445,17.42,17.425,684
20171201|2017-10-16 04:00,16,17.425,17.46,17.425,17.44,725
20171201|2017-10-16 04:30,16,17.44,17.45,17.425,17.44,425
20171201|2017-10-16 05:00,16,17.44,17.455,17.44,17.445,373
20171201|2017-10-16 05:30,16,17.445,17.465,17.445,17.46,795
20171201|2017-10-16 06:00,16,17.455,17.475,17.445,17.47,911
20171201|2017-10-16 06:30,16,17.475,17.49,17.465,17.48,792
20171201|2017-10-16 07:00,16,17.48,17.49,17.445,17.48,3237
20171201|2017-10-16 07:30,16,17.48,17.495,17.46,17.475,3408
20171201|2017-10-16 08:00,16,17.48,17.48,17.43,17.43,2807
20171201|2017-10-16 08:30,16,17.43,17.475,17.425,17.46,4193
20171201|2017-10-16 09:00,16,17.46,17.49,17.45,17.49,3211
20171201|2017-10-16 09:30,16,17.485,17.495,17.445,17.45,3981
20171201|2017-10-16 10:00,16,17.45,17.46,17.4,17.435,3961
20171201|2017-10-16 10:30,16,17.435,17.445,17.405,17.42,2076
20171201|2017-10-16 11:00,16,17.415,17.425,17.395,17.405,2775
20171201|2017-10-16 11:30,16,17.41,17.43,17.41,17.42,1523
20171201|2017-10-16 12:00,16,17.42,17.42,17.36,17.38,4619
20171201|2017-10-16 12:30,16,17.375,17.38,17.335,17.36,3091
20171201|2017-10-16 13:00,16,17.355,17.375,17.295,17.3,4828
20171201|2017-10-16 13:30,16,17.3,17.3,17.25,17.255,3542
20171201|2017-10-16 14:00,16,17.25,17.25,17.135,17.2,5491
20171201|2017-10-16 14:30,16,17.195,17.25,17.185,17.25,1517
20171201|2017-10-16 15:00,16,17.245,17.255,17.23,17.235,480
20171201|2017-10-16 15:30,16,17.235,17.26,17.235,17.255,299
20171201|2017-10-16 17:00,17,17.26,17.28,17.26,17.275,252
20171201|2017-10-16 17:30,17,17.275,17.275,17.26,17.26,184
20171201|2017-10-16 18:00,17,17.265,17.27,17.245,17.25,229
20171201|2017-10-16 18:30,17,17.25,17.26,17.235,17.255,207
20171201|2017-10-16 19:00,17,17.255,17.26,17.24,17.25,256
20171201|2017-10-16 19:30,17,17.255,17.265,17.235,17.26,588
20171201|2017-10-16 20:00,17,17.26,17.275,17.25,17.255,1209
20171201|2017-10-16 20:30,17,17.255,17.255,17.22,17.225,1298
20171201|2017-10-16 21:00,17,17.22,17.24,17.22,17.235,804
20171201|2017-10-16 21:30,17,17.23,17.24,17.23,17.235,445
20171201|2017-10-16 22:00,17,17.235,17.24,17.23,17.23,290
20171201|2017-10-16 22:30,17,17.23,17.235,17.22,17.225,214
20171201|2017-10-16 23:00,17,17.225,17.225,17.215,17.215,280
20171201|2017-10-16 23:30,17,17.22,17.225,17.205,17.22,374
20171201|2017-10-17 00:00,17,17.22,17.225,17.21,17.215,244
20171201|2017-10-17 00:30,17,17.21,17.225,17.17,17.19,1380
20171201|2017-10-17 01:00,17,17.185,17.19,17.125,17.13,1888
20171201|2017-10-17 01:30,17,17.125,17.155,17.1,17.155,2352
20171201|2017-10-17 02:00,17,17.155,17.16,17.145,17.15,1110
20171201|2017-10-17 02:30,17,17.15,17.17,17.135,17.165,989
20171201|2017-10-17 03:00,17,17.16,17.17,17.15,17.17,911
20171201|2017-10-17 03:30,17,17.165,17.165,17.135,17.15,1084
20171201|2017-10-17 04:00,17,17.15,17.16,17.13,17.14,931
20171201|2017-10-17 04:30,17,17.135,17.16,17.12,17.12,739
20171201|2017-10-17 05:00,17,17.12,17.125,17.08,17.125,2078
20171201|2017-10-17 05:30,17,17.125,17.15,17.11,17.11,1226
20171201|2017-10-17 06:00,17,17.105,17.135,17.065,17.07,1881
20171201|2017-10-17 06:30,17,17.07,17.13,17.065,17.12,1429
20171201|2017-10-17 07:00,17,17.125,17.125,17.075,17.095,3767
20171201|2017-10-17 07:30,17,17.1,17.105,17.045,17.055,6806
20171201|2017-10-17 08:00,17,17.055,17.11,17.045,17.085,5295
20171201|2017-10-17 08:30,17,17.085,17.12,17.065,17.08,5845
20171201|2017-10-17 09:00,17,17.08,17.14,17.06,17.12,4955
20171201|2017-10-17 09:30,17,17.12,17.12,17.02,17.045,6064
20171201|2017-10-17 10:00,17,17.045,17.06,16.985,17.03,8085
20171201|2017-10-17 10:30,17,17.025,17.03,17.005,17.005,4765
20171201|2017-10-17 11:00,17,17.005,17.04,17.005,17.03,2323
20171201|2017-10-17 11:30,17,17.035,17.055,17.03,17.035,2682
20171201|2017-10-17 12:00,17,17.035,17.05,17.02,17.03,3913
20171201|2017-10-17 12:30,17,17.025,17.045,17.025,17.04,1834
20171201|2017-10-17 13:00,17,17.04,17.08,17.04,17.08,1678
20171201|2017-10-17 13:30,17,17.08,17.08,17.055,17.075,895
20171201|2017-10-17 14:00,17,17.075,17.085,17.06,17.065,707
20171201|2017-10-17 14:30,17,17.06,17.07,17.045,17.06,529
20171201|2017-10-17 15:00,17,17.055,17.07,17.055,17.055,188
20171201|2017-10-17 15:30,17,17.055,17.065,17.04,17.045,408
20171201|2017-10-17 17:00,18,17.045,17.065,17.045,17.065,208
20171201|2017-10-17 17:30,18,17.06,17.065,17.055,17.06,102
20171201|2017-10-17 18:00,18,17.06,17.08,17.06,17.07,233
20171201|2017-10-17 18:30,18,17.07,17.075,17.06,17.07,174
20171201|2017-10-17 19:00,18,17.075,17.085,17.065,17.08,380
20171201|2017-10-17 19:30,18,17.085,17.09,17.07,17.075,323
20171201|2017-10-17 20:00,18,17.075,17.09,17.07,17.07,719
20171201|2017-10-17 20:30,18,17.07,17.11,17.065,17.1,751
20171201|2017-10-17 21:00,18,17.1,17.12,17.1,17.11,582
20171201|2017-10-17 21:30,18,17.105,17.105,17.095,17.095,236
20171201|2017-10-17 22:00,18,17.095,17.1,17.08,17.085,510
20171201|2017-10-17 22:30,18,17.085,17.095,17.07,17.085,434
20171201|2017-10-17 23:00,18,17.085,17.09,17.08,17.085,187
20171201|2017-10-17 23:30,18,17.08,17.08,17.07,17.075,142
20171201|2017-10-18 00:00,18,17.075,17.08,17.04,17.065,894
20171201|2017-10-18 00:30,18,17.065,17.07,17.03,17.04,1213
20171201|2017-10-18 01:00,18,17.04,17.06,17.03,17.045,1103
20171201|2017-10-18 01:30,18,17.045,17.055,17.01,17.025,1215
20171201|2017-10-18 02:00,18,17.02,17.035,17.005,17.025,999
20171201|2017-10-18 02:30,18,17.03,17.035,17.005,17.01,758
20171201|2017-10-18 03:00,18,17.01,17.04,17.01,17.03,714
20171201|2017-10-18 03:30,18,17.03,17.03,16.97,16.98,2610
20171201|2017-10-18 04:00,18,16.985,16.995,16.945,16.97,1774
20171201|2017-10-18 04:30,18,16.97,16.98,16.945,16.975,862
20171201|2017-10-18 05:00,18,16.975,16.99,16.965,16.975,863
20171201|2017-10-18 05:30,18,16.97,16.98,16.96,16.965,695
20171201|2017-10-18 06:00,18,16.96,16.985,16.955,16.98,1152
20171201|2017-10-18 06:30,18,16.985,16.99,16.95,16.95,981
20171201|2017-10-18 07:00,18,16.955,16.97,16.92,16.93,4150
20171201|2017-10-18 07:30,18,16.93,16.975,16.925,16.975,4250
20171201|2017-10-18 08:00,18,16.97,17.025,16.965,17.02,4036
20171201|2017-10-18 08:30,18,17.015,17.055,17.005,17.01,6027
20171201|2017-10-18 09:00,18,17.005,17.025,16.985,17.005,4045
20171201|2017-10-18 09:30,18,17.005,17.035,17,17.01,3683
20171201|2017-10-18 10:00,18,17.005,17.01,16.975,16.98,3694
20171201|2017-10-18 10:30,18,16.98,17.03,16.975,17.025,3599
20171201|2017-10-18 11:00,18,17.025,17.045,17.015,17.035,2881
20171201|2017-10-18 11:30,18,17.035,17.04,17,17,2781
20171201|2017-10-18 12:00,18,17.005,17.015,16.985,17.005,2433
20171201|2017-10-18 12:30,18,17.005,17.015,17,17.015,976
20171201|2017-10-18 13:00,18,17.01,17.03,17.01,17.025,950
20171201|2017-10-18 13:30,18,17.025,17.03,17.015,17.02,804
20171201|2017-10-18 14:00,18,17.025,17.025,17.015,17.015,507
20171201|2017-10-18 14:30,18,17.015,17.02,17.01,17.02,378
20171201|2017-10-18 15:00,18,17.02,17.02,17.015,17.02,165
20171201|2017-10-18 15:30,18,17.015,17.02,17.01,17.015,339
20171201|2017-10-18 17:00,19,17.015,17.03,17.01,17.01,184
20171201|2017-10-18 17:30,19,17.01,17.02,17,17.005,94
20171201|2017-10-18 18:00,19,17.005,17.01,17,17.01,142
20171201|2017-10-18 18:30,19,17.01,17.015,17,17.01,129
20171201|2017-10-18 19:00,19,17.01,17.025,17.005,17.015,286
20171201|2017-10-18 19:30,19,17.015,17.03,17.005,17.015,418
20171201|2017-10-18 20:00,19,17.015,17.03,16.98,16.985,806
20171201|2017-10-18 20:30,19,16.985,16.99,16.955,16.96,877
20171201|2017-10-18 21:00,19,16.955,16.97,16.93,16.945,1191
20171201|2017-10-18 21:30,19,16.945,16.965,16.94,16.95,479
20171201|2017-10-18 22:00,19,16.945,16.965,16.945,16.965,257
20171201|2017-10-18 22:30,19,16.965,16.97,16.955,16.965,235
20171201|2017-10-18 23:00,19,16.965,16.975,16.965,16.965,327
20171201|2017-10-18 23:30,19,16.965,16.975,16.95,16.955,277
20171201|2017-10-19 00:00,19,16.955,16.96,16.95,16.95,179
20171201|2017-10-19 00:30,19,16.955,16.965,16.945,16.96,509
20171201|2017-10-19 01:00,19,16.96,16.99,16.95,16.96,1140
20171201|2017-10-19 01:30,19,16.96,17.015,16.96,17.01,1428
20171201|2017-10-19 02:00,19,17.01,17.025,16.98,17.025,1258
20171201|2017-10-19 02:30,19,17.02,17.075,17.015,17.06,1775
20171201|2017-10-19 03:00,19,17.065,17.085,17.02,17.03,2209
20171201|2017-10-19 03:30,19,17.03,17.045,17.015,17.045,978
20171201|2017-10-19 04:00,19,17.045,17.055,17.025,17.03,679
20171201|2017-10-19 04:30,19,17.03,17.065,17.025,17.055,582
20171201|2017-10-19 05:00,19,17.05,17.105,17.05,17.08,1459
20171201|2017-10-19 05:30,19,17.075,17.09,17.06,17.06,760
20171201|2017-10-19 06:00,19,17.06,17.065,17.035,17.05,1693
20171201|2017-10-19 06:30,19,17.05,17.065,17.04,17.05,1094
20171201|2017-10-19 07:00,19,17.05,17.09,17.02,17.08,3242
20171201|2017-10-19 07:30,19,17.075,17.075,16.96,16.975,6766
20171201|2017-10-19 08:00,19,16.97,17.025,16.97,17.02,5280
20171201|2017-10-19 08:30,19,17.025,17.085,17.015,17.06,7260
20171201|2017-10-19 09:00,19,17.06,17.085,17.05,17.06,5250
20171201|2017-10-19 09:30,19,17.06,17.225,17.055,17.195,13710
20171201|2017-10-19 10:00,19,17.2,17.29,17.185,17.265,10713
20171201|2017-10-19 10:30,19,17.27,17.295,17.245,17.245,8707
20171201|2017-10-19 11:00,19,17.25,17.265,17.23,17.24,4461
20171201|2017-10-19 11:30,19,17.24,17.25,17.225,17.25,2635
20171201|2017-10-19 12:00,19,17.25,17.27,17.235,17.27,3911
20171201|2017-10-19 12:30,19,17.265,17.275,17.24,17.245,1154
20171201|2017-10-19 13:00,19,17.245,17.25,17.22,17.225,1076
20171201|2017-10-19 13:30,19,17.22,17.23,17.21,17.215,1394
20171201|2017-10-19 14:00,19,17.215,17.225,17.2,17.22,916
20171201|2017-10-19 14:30,19,17.22,17.285,17.215,17.265,1343
20171201|2017-10-19 15:00,19,17.26,17.315,17.245,17.285,913
20171201|2017-10-19 15:30,19,17.29,17.29,17.265,17.275,481
20171201|2017-10-19 17:00,20,17.275,17.315,17.27,17.31,528
20171201|2017-10-19 17:30,20,17.31,17.31,17.295,17.305,193
20171201|2017-10-19 18:00,20,17.3,17.315,17.3,17.305,304
20171201|2017-10-19 18:30,20,17.3,17.31,17.28,17.29,381
20171201|2017-10-19 19:00,20,17.295,17.305,17.28,17.285,421
20171201|2017-10-19 19:30,20,17.285,17.285,17.27,17.285,494
20171201|2017-10-19 20:00,20,17.28,17.29,17.245,17.25,1201
20171201|2017-10-19 20:30,20,17.25,17.25,17.195,17.205,3136
20171201|2017-10-19 21:00,20,17.21,17.22,17.185,17.21,1710
20171201|2017-10-19 21:30,20,17.215,17.215,17.155,17.175,2029
20171201|2017-10-19 22:00,20,17.18,17.215,17.165,17.21,1287
20171201|2017-10-19 22:30,20,17.21,17.215,17.2,17.205,176
20171201|2017-10-19 23:00,20,17.21,17.215,17.2,17.205,179
20171201|2017-10-19 23:30,20,17.205,17.215,17.2,17.2,293
20171201|2017-10-20 00:00,20,17.2,17.21,17.19,17.195,309
20171201|2017-10-20 00:30,20,17.2,17.215,17.185,17.2,837
20171201|2017-10-20 01:00,20,17.2,17.205,17.175,17.19,1621
20171201|2017-10-20 01:30,20,17.19,17.21,17.175,17.195,1021
20171201|2017-10-20 02:00,20,17.19,17.215,17.09,17.11,3095
20171201|2017-10-20 02:30,20,17.11,17.125,17.09,17.115,1502
20171201|2017-10-20 03:00,20,17.115,17.12,17.07,17.095,1861
20171201|2017-10-20 03:30,20,17.09,17.125,17.085,17.12,889
20171201|2017-10-20 04:00,20,17.12,17.12,17.095,17.105,719
20171201|2017-10-20 04:30,20,17.1,17.125,17.1,17.115,537
20171201|2017-10-20 05:00,20,17.115,17.115,17.09,17.105,687
20171201|2017-10-20 05:30,20,17.11,17.135,17.105,17.135,529
20171201|2017-10-20 06:00,20,17.13,17.14,17.12,17.13,1514
20171201|2017-10-20 06:30,20,17.135,17.235,17.13,17.205,3051
20171201|2017-10-20 07:00,20,17.205,17.225,17.19,17.215,2432
20171201|2017-10-20 07:30,20,17.215,17.235,17.19,17.19,3420
20171201|2017-10-20 08:00,20,17.19,17.215,17.135,17.15,4848
20171201|2017-10-20 08:30,20,17.145,17.23,17.145,17.195,5789
20171201|2017-10-20 09:00,20,17.195,17.225,17.175,17.215,3389
20171201|2017-10-20 09:30,20,17.215,17.235,17.12,17.12,5133
20171201|2017-10-20 10:00,20,17.125,17.13,17.005,17.04,8873
20171201|2017-10-20 10:30,20,17.045,17.055,16.945,17.025,7692
20171201|2017-10-20 11:00,20,17.025,17.095,17.005,17.04,6919
20171201|2017-10-20 11:30,20,17.04,17.105,17.035,17.1,2773
20171201|2017-10-20 12:00,20,17.1,17.105,17.04,17.04,3549
20171201|2017-10-20 12:30,20,17.045,17.07,17.03,17.05,1294
20171201|2017-10-20 13:00,20,17.05,17.065,17.01,17.05,2681
20171201|2017-10-20 13:30,20,17.05,17.055,17.025,17.03,1339
20171201|2017-10-20 14:00,20,17.025,17.055,17.015,17.05,967
20171201|2017-10-20 14:30,20,17.06,17.075,17.05,17.05,548
20171201|2017-10-20 15:00,20,17.055,17.08,17.05,17.07,353
20171201|2017-10-20 15:30,20,17.07,17.07,17.045,17.045,362
20171201|2017-10-22 17:00,23,17.035,17.05,16.995,17.01,480
20171201|2017-10-22 17:30,23,17.01,17.035,17.005,17.015,259
20171201|2017-10-22 18:00,23,17.015,17.025,17.01,17.015,143
20171201|2017-10-22 18:30,23,17.01,17.01,16.975,16.995,943
20171201|2017-10-22 19:00,23,16.99,17,16.98,16.99,623
20171201|2017-10-22 19:30,23,16.99,17.01,16.99,17.005,494
20171201|2017-10-22 20:00,23,17.005,17.005,16.955,16.98,1790
20171201|2017-10-22 20:30,23,16.98,17,16.975,16.985,538
20171201|2017-10-22 21:00,23,16.985,17.015,16.985,16.995,763
20171201|2017-10-22 21:30,23,16.995,16.995,16.985,16.985,488
20171201|2017-10-22 22:00,23,16.985,16.99,16.98,16.99,195
20171201|2017-10-22 22:30,23,16.99,17.005,16.99,17,310
20171201|2017-10-22 23:00,23,17,17,16.99,16.995,191
20171201|2017-10-22 23:30,23,16.995,17.005,16.995,17,332
20171201|2017-10-23 00:00,23,17.005,17.01,16.995,17,254
20171201|2017-10-23 00:30,23,17,17.01,16.985,17,671
20171201|2017-10-23 01:00,23,17,17.015,16.99,16.995,1098
20171201|2017-10-23 01:30,23,16.995,17,16.965,16.97,1072
20171201|2017-10-23 02:00,23,16.97,16.97,16.935,16.965,2198
20171201|2017-10-23 02:30,23,16.96,16.995,16.96,16.98,1041
20171201|2017-10-23 03:00,23,16.98,16.995,16.97,16.98,693
20171201|2017-10-23 03:30,23,16.98,16.99,16.97,16.99,870
20171201|2017-10-23 04:00,23,16.99,17,16.98,16.985,729
20171201|2017-10-23 04:30,23,16.99,17.03,16.985,16.99,1464
20171201|2017-10-23 05:00,23,16.99,17.01,16.985,16.99,788
20171201|2017-10-23 05:30,23,16.99,17.015,16.985,17.01,702
20171201|2017-10-23 06:00,23,17.005,17.03,16.995,16.995,943
20171201|2017-10-23 06:30,23,16.995,16.995,16.945,16.97,1953
20171201|2017-10-23 07:00,23,16.965,16.975,16.895,16.925,4931
20171201|2017-10-23 07:30,23,16.925,16.935,16.895,16.905,5005
20171201|2017-10-23 08:00,23,16.905,16.955,16.895,16.935,3996
20171201|2017-10-23 08:30,23,16.935,16.96,16.92,16.94,4827
20171201|2017-10-23 09:00,23,16.945,16.965,16.9,16.93,4287
20171201|2017-10-23 09:30,23,16.925,16.945,16.905,16.915,3777
20171201|2017-10-23 10:00,23,16.915,16.95,16.91,16.91,2521
20171201|2017-10-23 10:30,23,16.91,17.06,16.87,17,9144
20171201|2017-10-23 11:00,23,17,17.07,17,17.055,6139
20171201|2017-10-23 11:30,23,17.055,17.125,17.045,17.1,6571
20171201|2017-10-23 12:00,23,17.1,17.12,17.055,17.06,3998
20171201|2017-10-23 12:30,23,17.065,17.09,17.06,17.075,1320
20171201|2017-10-23 13:00,23,17.075,17.08,17.05,17.08,1399
20171201|2017-10-23 13:30,23,17.075,17.085,17.065,17.08,967
20171201|2017-10-23 14:00,23,17.08,17.1,17.065,17.1,1284
20171201|2017-10-23 14:30,23,17.1,17.13,17.1,17.11,1176
20171201|2017-10-23 15:00,23,17.11,17.115,17.1,17.105,187
20171201|2017-10-23 15:30,23,17.105,17.11,17.095,17.1,308
20171201|2017-10-23 17:00,24,17.1,17.105,17.09,17.095,228
20171201|2017-10-23 17:30,24,17.09,17.11,17.09,17.105,103
20171201|2017-10-23 18:00,24,17.105,17.115,17.105,17.11,232
20171201|2017-10-23 18:30,24,17.11,17.125,17.1,17.12,219
20171201|2017-10-23 19:00,24,17.12,17.14,17.11,17.13,659
20171201|2017-10-23 19:30,24,17.13,17.135,17.12,17.13,379
20171201|2017-10-23 20:00,24,17.13,17.14,17.1,17.105,1007
20171201|2017-10-23 20:30,24,17.11,17.12,17.095,17.12,956
20171201|2017-10-23 21:00,24,17.115,17.14,17.11,17.12,716
20171201|2017-10-23 21:30,24,17.12,17.16,17.12,17.15,645
20171201|2017-10-23 22:00,24,17.155,17.165,17.145,17.16,623
20171201|2017-10-23 22:30,24,17.155,17.17,17.15,17.15,402
20171201|2017-10-23 23:00,24,17.15,17.16,17.14,17.15,277
20171201|2017-10-23 23:30,24,17.15,17.16,17.14,17.16,391
20171201|2017-10-24 00:00,24,17.16,17.16,17.145,17.145,303
20171201|2017-10-24 00:30,24,17.145,17.15,17.125,17.135,808
20171201|2017-10-24 01:00,24,17.135,17.15,17.12,17.145,1182
20171201|2017-10-24 01:30,24,17.14,17.145,17.11,17.125,971
20171201|2017-10-24 02:00,24,17.12,17.125,17.08,17.105,2205
20171201|2017-10-24 02:30,24,17.105,17.115,17.08,17.09,1077
20171201|2017-10-24 03:00,24,17.09,17.1,17.045,17.065,1949
20171201|2017-10-24 03:30,24,17.065,17.075,17.05,17.06,927
20171201|2017-10-24 04:00,24,17.055,17.07,17.045,17.05,722
20171201|2017-10-24 04:30,24,17.055,17.1,17.05,17.095,716
20171201|2017-10-24 05:00,24,17.095,17.1,17.065,17.065,688
20171201|2017-10-24 05:30,24,17.07,17.075,17.055,17.06,611
20171201|2017-10-24 06:00,24,17.06,17.09,17.05,17.07,1465
20171201|2017-10-24 06:30,24,17.07,17.07,17.025,17.03,2280
20171201|2017-10-24 07:00,24,17.03,17.04,17,17,3164
20171201|2017-10-24 07:30,24,17.005,17.045,17,17.015,3111
20171201|2017-10-24 08:00,24,17.02,17.04,16.975,16.985,4831
20171201|2017-10-24 08:30,24,16.985,16.985,16.93,16.945,8047
20171201|2017-10-24 09:00,24,16.95,17.01,16.93,16.95,5973
20171201|2017-10-24 09:30,24,16.955,16.965,16.89,16.91,6089
20171201|2017-10-24 10:00,24,16.91,16.955,16.895,16.95,4827
20171201|2017-10-24 10:30,24,16.955,16.975,16.94,16.96,3292
20171201|2017-10-24 11:00,24,16.96,16.965,16.935,16.94,1392
20171201|2017-10-24 11:30,24,16.94,16.955,16.935,16.95,1226
20171201|2017-10-24 12:00,24,16.95,16.975,16.935,16.95,2786
20171201|2017-10-24 12:30,24,16.955,16.965,16.94,16.95,1157
20171201|2017-10-24 13:00,24,16.95,16.96,16.94,16.955,868
20171201|2017-10-24 13:30,24,16.96,17.02,16.955,17,2617
20171201|2017-10-24 14:00,24,17,17.055,16.96,16.975,8682
20171201|2017-10-24 14:30,24,16.975,16.99,16.955,16.975,990
20171201|2017-10-24 15:00,24,16.98,16.985,16.965,16.97,171
20171201|2017-10-24 15:30,24,16.97,16.975,16.955,16.955,310
20171201|2017-10-24 17:00,25,16.96,16.97,16.955,16.97,152
20171201|2017-10-24 17:30,25,16.965,16.965,16.95,16.95,221
20171201|2017-10-24 18:00,25,16.95,16.965,16.94,16.94,412
20171201|2017-10-24 18:30,25,16.94,16.95,16.915,16.92,565
20171201|2017-10-24 19:00,25,16.92,16.945,16.92,16.93,296
20171201|2017-10-24 19:30,25,16.93,16.935,16.915,16.935,573
20171201|2017-10-24 20:00,25,16.935,16.94,16.915,16.93,641
20171201|2017-10-24 20:30,25,16.93,16.94,16.925,16.925,449
20171201|2017-10-24 21:00,25,16.925,16.93,16.905,16.915,563
20171201|2017-10-24 21:30,25,16.92,16.925,16.915,16.92,192
20171201|2017-10-24 22:00,25,16.915,16.92,16.91,16.91,188
20171201|2017-10-24 22:30,25,16.905,16.905,16.88,16.895,1266
20171201|2017-10-24 23:00,25,16.895,16.905,16.89,16.905,287
20171201|2017-10-24 23:30,25,16.905,16.905,16.89,16.89,215
20171201|2017-10-25 00:00,25,16.89,16.91,16.89,16.9,1128
20171201|2017-10-25 00:30,25,16.9,16.91,16.885,16.9,1338
20171201|2017-10-25 01:00,25,16.9,16.91,16.885,16.91,1047
20171201|2017-10-25 01:30,25,16.91,16.915,16.885,16.895,1268
20171201|2017-10-25 02:00,25,16.895,16.905,16.88,16.885,1493
20171201|2017-10-25 02:30,25,16.885,16.905,16.88,16.9,880
20171201|2017-10-25 03:00,25,16.9,16.93,16.895,16.905,1306
20171201|2017-10-25 03:30,25,16.905,16.905,16.81,16.845,4312
20171201|2017-10-25 04:00,25,16.85,16.87,16.835,16.87,2058
20171201|2017-10-25 04:30,25,16.875,16.89,16.875,16.88,1001
20171201|2017-10-25 05:00,25,16.88,16.88,16.855,16.86,711
20171201|2017-10-25 05:30,25,16.86,16.91,16.855,16.895,1094
20171201|2017-10-25 06:00,25,16.9,16.905,16.855,16.875,1350
20171201|2017-10-25 06:30,25,16.87,16.9,16.865,16.89,1238
20171201|2017-10-25 07:00,25,16.895,16.895,16.865,16.87,2195
20171201|2017-10-25 07:30,25,16.87,16.885,16.845,16.875,5023
20171201|2017-10-25 08:00,25,16.875,17.05,16.875,16.995,12999
20171201|2017-10-25 08:30,25,16.995,17,16.94,16.96,5121
20171201|2017-10-25 09:00,25,16.96,16.99,16.885,16.96,8587
20171201|2017-10-25 09:30,25,16.96,16.96,16.92,16.94,4422
20171201|2017-10-25 10:00,25,16.94,16.97,16.92,16.955,4516
20171201|2017-10-25 10:30,25,16.955,16.955,16.925,16.935,2908
20171201|2017-10-25 11:00,25,16.935,16.99,16.93,16.955,4413
20171201|2017-10-25 11:30,25,16.955,16.97,16.935,16.96,3223
20171201|2017-10-25 12:00,25,16.96,16.96,16.92,16.93,2833
20171201|2017-10-25 12:30,25,16.935,16.95,16.91,16.93,1745
20171201|2017-10-25 13:00,25,16.93,16.95,16.92,16.95,1140
20171201|2017-10-25 13:30,25,16.95,16.955,16.94,16.945,822
20171201|2017-10-25 14:00,25,16.95,16.97,16.95,16.955,740
20171201|2017-10-25 14:30,25,16.955,16.97,16.955,16.955,475
20171201|2017-10-25 15:00,25,16.955,16.96,16.95,16.955,189
20171201|2017-10-25 15:30,25,16.955,16.97,16.95,16.955,358
20171201|2017-10-25 17:00,26,16.96,16.98,16.955,16.965,250
20171201|2017-10-25 17:30,26,16.97,16.99,16.97,16.975,160
20171201|2017-10-25 18:00,26,16.98,16.985,16.975,16.98,93
20171201|2017-10-25 18:30,26,16.975,16.99,16.975,16.985,160
20171201|2017-10-25 19:00,26,16.985,16.99,16.97,16.975,318
20171201|2017-10-25 19:30,26,16.975,16.99,16.97,16.985,278
20171201|2017-10-25 20:00,26,16.985,17.02,16.975,17.02,907
20171201|2017-10-25 20:30,26,17.015,17.02,17.005,17.005,555
20171201|2017-10-25 21:00,26,17.005,17.02,17.005,17.015,265
20171201|2017-10-25 21:30,26,17.015,17.015,16.995,16.995,329
20171201|2017-10-25 22:00,26,16.995,17.015,16.995,17.015,238
20171201|2017-10-25 22:30,26,17.01,17.015,17,17.005,93
20171201|2017-10-25 23:00,26,17,17.005,17,17.005,96
20171201|2017-10-25 23:30,26,17.005,17.005,16.995,17.005,132
20171201|2017-10-26 00:00,26,17,17.045,16.995,17.025,1122
20171201|2017-10-26 00:30,26,17.03,17.04,17.02,17.02,897
20171201|2017-10-26 01:00,26,17.025,17.03,17,17.02,1067
20171201|2017-10-26 01:30,26,17.02,17.025,16.99,17.005,1067
20171201|2017-10-26 02:00,26,17,17.005,16.965,16.97,1510
20171201|2017-10-26 02:30,26,16.975,16.98,16.94,16.95,1365
20171201|2017-10-26 03:00,26,16.955,16.98,16.95,16.96,663
20171201|2017-10-26 03:30,26,16.965,16.99,16.965,16.975,663
20171201|2017-10-26 04:00,26,16.97,16.98,16.965,16.975,640
20171201|2017-10-26 04:30,26,16.975,16.995,16.975,16.985,580
20171201|2017-10-26 05:00,26,16.985,17.015,16.98,17,657
20171201|2017-10-26 05:30,26,17,17.005,16.985,16.995,552
20171201|2017-10-26 06:00,26,16.995,17,16.965,16.97,1141
20171201|2017-10-26 06:30,26,16.97,16.995,16.925,16.94,1851
20171201|2017-10-26 07:00,26,16.935,16.95,16.885,16.93,5883
20171201|2017-10-26 07:30,26,16.93,16.98,16.91,16.98,4409
20171201|2017-10-26 08:00,26,16.98,17.02,16.915,16.92,6340
20171201|2017-10-26 08:30,26,16.92,16.93,16.89,16.92,5681
20171201|2017-10-26 09:00,26,16.92,16.95,16.9,16.935,4197
20171201|2017-10-26 09:30,26,16.935,16.955,16.91,16.93,4051
20171201|2017-10-26 10:00,26,16.93,16.935,16.885,16.89,6567
20171201|2017-10-26 10:30,26,16.885,16.935,16.885,16.93,2883
20171201|2017-10-26 11:00,26,16.925,16.935,16.885,16.89,3179
20171201|2017-10-26 11:30,26,16.885,16.885,16.805,16.83,7224
20171201|2017-10-26 12:00,26,16.83,16.845,16.795,16.8,4877
20171201|2017-10-26 12:30,26,16.8,16.805,16.755,16.775,5116
20171201|2017-10-26 13:00,26,16.775,16.8,16.765,16.795,1971
20171201|2017-10-26 13:30,26,16.8,16.81,16.79,16.8,1113
20171201|2017-10-26 14:00,26,16.805,16.81,16.78,16.79,1018
20171201|2017-10-26 14:30,26,16.79,16.795,16.77,16.78,763
20171201|2017-10-26 15:00,26,16.785,16.8,16.78,16.795,324
20171201|2017-10-26 15:30,26,16.795,16.8,16.785,16.795,350
20171201|2017-10-26 17:00,27,16.8,16.805,16.78,16.79,426
20171201|2017-10-26 17:30,27,16.79,16.795,16.775,16.775,168
20171201|2017-10-26 18:00,27,16.78,16.78,16.765,16.775,264
20171201|2017-10-26 18:30,27,16.77,16.785,16.765,16.785,194
20171201|2017-10-26 19:00,27,16.785,16.795,16.77,16.785,484
20171201|2017-10-26 19:30,27,16.78,16.8,16.775,16.78,435
20171201|2017-10-26 20:00,27,16.78,16.785,16.74,16.775,1508
20171201|2017-10-26 20:30,27,16.77,16.775,16.75,16.77,742
20171201|2017-10-26 21:00,27,16.765,16.77,16.75,16.765,596
20171201|2017-10-26 21:30,27,16.765,16.775,16.765,16.77,423
20171201|2017-10-26 22:00,27,16.77,16.78,16.765,16.77,584
20171201|2017-10-26 22:30,27,16.775,16.79,16.775,16.785,348
20171201|2017-10-26 23:00,27,16.78,16.785,16.77,16.78,225
20171201|2017-10-26 23:30,27,16.78,16.78,16.77,16.775,347
20171201|2017-10-27 00:00,27,16.775,16.775,16.765,16.77,337
20171201|2017-10-27 00:30,27,16.77,16.77,16.735,16.75,1553
20171201|2017-10-27 01:00,27,16.755,16.755,16.715,16.74,1873
20171201|2017-10-27 01:30,27,16.745,16.745,16.695,16.715,2412
20171201|2017-10-27 02:00,27,16.715,16.72,16.675,16.715,1850
20171201|2017-10-27 02:30,27,16.715,16.75,16.7,16.745,1733
20171201|2017-10-27 03:00,27,16.745,16.76,16.72,16.74,1678
20171201|2017-10-27 03:30,27,16.74,16.76,16.72,16.725,1447
20171201|2017-10-27 04:00,27,16.725,16.745,16.72,16.725,1083
20171201|2017-10-27 04:30,27,16.725,16.74,16.72,16.73,871
20171201|2017-10-27 05:00,27,16.73,16.745,16.705,16.705,1048
20171201|2017-10-27 05:30,27,16.705,16.72,16.685,16.7,1141
20171201|2017-10-27 06:00,27,16.705,16.725,16.675,16.69,1500
20171201|2017-10-27 06:30,27,16.69,16.69,16.645,16.655,2582
20171201|2017-10-27 07:00,27,16.66,16.685,16.625,16.655,4337
20171201|2017-10-27 07:30,27,16.665,16.68,16.6,16.64,10843
20171201|2017-10-27 08:00,27,16.645,16.69,16.635,16.665,6790
20171201|2017-10-27 08:30,27,16.665,16.675,16.625,16.63,5572
20171201|2017-10-27 09:00,27,16.625,16.82,16.62,16.735,12006
20171201|2017-10-27 09:30,27,16.73,16.755,16.705,16.72,5438
20171201|2017-10-27 10:00,27,16.72,16.755,16.71,16.745,3387
20171201|2017-10-27 10:30,27,16.745,16.76,16.725,16.725,2012
20171201|2017-10-27 11:00,27,16.73,16.75,16.71,16.73,2482
20171201|2017-10-27 11:30,27,16.73,16.76,16.72,16.725,2209
20171201|2017-10-27 12:00,27,16.725,16.76,16.725,16.755,2437
20171201|2017-10-27 12:30,27,16.76,16.775,16.76,16.77,1296
20171201|2017-10-27 13:00,27,16.765,16.8,16.765,16.795,1403
20171201|2017-10-27 13:30,27,16.795,16.84,16.795,16.825,1602
20171201|2017-10-27 14:00,27,16.825,16.865,16.815,16.86,1877
20171201|2017-10-27 14:30,27,16.86,16.86,16.83,16.85,597
20171201|2017-10-27 15:00,27,16.85,16.855,16.845,16.845,291
20171201|2017-10-27 15:30,27,16.85,16.87,16.85,16.87,428
20171201|2017-10-29 17:00,30,16.85,16.865,16.82,16.82,340
20171201|2017-10-29 17:30,30,16.82,16.845,16.815,16.82,315
20171201|2017-10-29 18:00,30,16.82,16.855,16.82,16.845,290
20171201|2017-10-29 18:30,30,16.84,16.85,16.825,16.835,291
20171201|2017-10-29 19:00,30,16.84,16.86,16.82,16.825,570
20171201|2017-10-29 19:30,30,16.825,16.835,16.82,16.835,541
20171201|2017-10-29 20:00,30,16.835,16.845,16.805,16.84,1308
20171201|2017-10-29 20:30,30,16.835,16.84,16.805,16.805,1705
20171201|2017-10-29 21:00,30,16.805,16.82,16.76,16.77,1563
20171201|2017-10-29 21:30,30,16.775,16.79,16.77,16.785,379
20171201|2017-10-29 22:00,30,16.785,16.8,16.775,16.79,416
20171201|2017-10-29 22:30,30,16.785,16.79,16.775,16.775,185
20171201|2017-10-29 23:00,30,16.78,16.785,16.775,16.785,95
20171201|2017-10-29 23:30,30,16.785,16.785,16.775,16.775,124
20171201|2017-10-30 00:00,30,16.775,16.78,16.765,16.77,193
20171201|2017-10-30 00:30,30,16.77,16.77,16.76,16.765,413
20171201|2017-10-30 01:00,30,16.76,16.765,16.745,16.755,1033
20171201|2017-10-30 01:30,30,16.755,16.765,16.745,16.76,351
20171201|2017-10-30 02:00,30,16.76,16.76,16.735,16.745,909
20171201|2017-10-30 02:30,30,16.75,16.76,16.74,16.755,1133
20171201|2017-10-30 03:00,30,16.755,16.77,16.735,16.75,1148
20171201|2017-10-30 03:30,30,16.75,16.775,16.735,16.755,946
20171201|2017-10-30 04:00,30,16.755,16.79,16.75,16.76,1338
20171201|2017-10-30 04:30,30,16.76,16.78,16.75,16.75,637
20171201|2017-10-30 05:00,30,16.755,16.78,16.755,16.76,834
20171201|2017-10-30 05:30,30,16.76,16.785,16.755,16.77,719
20171201|2017-10-30 06:00,30,16.77,16.775,16.755,16.76,597
20171201|2017-10-30 06:30,30,16.755,16.765,16.73,16.735,988
20171201|2017-10-30 07:00,30,16.735,16.75,16.715,16.735,1875
20171201|2017-10-30 07:30,30,16.73,16.74,16.69,16.705,3025
20171201|2017-10-30 08:00,30,16.705,16.81,16.7,16.785,4332
20171201|2017-10-30 08:30,30,16.79,16.81,16.765,16.78,3370
20171201|2017-10-30 09:00,30,16.785,16.79,16.745,16.745,2995
20171201|2017-10-30 09:30,30,16.745,16.8,16.745,16.79,2426
20171201|2017-10-30 10:00,30,16.79,16.8,16.755,16.8,3012
20171201|2017-10-30 10:30,30,16.795,16.815,16.78,16.795,3207
20171201|2017-10-30 11:00,30,16.795,16.855,16.79,16.85,3827
20171201|2017-10-30 11:30,30,16.85,16.9,16.84,16.88,4523
20171201|2017-10-30 12:00,30,16.875,16.885,16.835,16.835,2493
20171201|2017-10-30 12:30,30,16.84,16.865,16.83,16.84,1476
20171201|2017-10-30 13:00,30,16.835,16.85,16.82,16.825,1134
20171201|2017-10-30 13:30,30,16.825,16.835,16.82,16.835,585
20171201|2017-10-30 14:00,30,16.83,16.85,16.82,16.85,520
20171201|2017-10-30 14:30,30,16.855,16.865,16.845,16.845,561
20171201|2017-10-30 15:00,30,16.85,16.86,16.845,16.855,243
20171201|2017-10-30 15:30,30,16.855,16.865,16.85,16.855,252
20171201|2017-10-30 17:00,31,16.865,16.87,16.835,16.84,228
20171201|2017-10-30 17:30,31,16.835,16.85,16.835,16.845,90
20171201|2017-10-30 18:00,31,16.84,16.845,16.835,16.845,115
20171201|2017-10-30 18:30,31,16.85,16.88,16.845,16.875,299
20171201|2017-10-30 19:00,31,16.87,16.88,16.855,16.855,275
20171201|2017-10-30 19:30,31,16.855,16.855,16.845,16.855,321
20171201|2017-10-30 20:00,31,16.85,16.855,16.835,16.85,558
20171201|2017-10-30 20:30,31,16.85,16.85,16.825,16.835,386
20171201|2017-10-30 21:00,31,16.835,16.855,16.835,16.85,443
20171201|2017-10-30 21:30,31,16.85,16.855,16.845,16.85,184
20171201|2017-10-30 22:00,31,16.855,16.855,16.835,16.845,245
20171201|2017-10-30 22:30,31,16.85,16.85,16.845,16.85,94
20171201|2017-10-30 23:00,31,16.85,16.855,16.845,16.85,89
20171201|2017-10-30 23:30,31,16.85,16.85,16.835,16.84,172
20171201|2017-10-31 00:00,31,16.84,16.86,16.84,16.86,217
20171201|2017-10-31 00:30,31,16.855,16.875,16.855,16.865,798
20171201|2017-10-31 01:00,31,16.86,16.885,16.86,16.875,775
20171201|2017-10-31 01:30,31,16.88,16.895,16.865,16.875,1079
20171201|2017-10-31 02:00,31,16.87,16.875,16.85,16.865,582
20171201|2017-10-31 02:30,31,16.865,16.875,16.855,16.875,437
20171201|2017-10-31 03:00,31,16.875,16.885,16.855,16.88,707
20171201|2017-10-31 03:30,31,16.88,16.91,16.88,16.88,1269
20171201|2017-10-31 04:00,31,16.88,16.89,16.865,16.87,530
20171201|2017-10-31 04:30,31,16.865,16.88,16.86,16.875,671
20171201|2017-10-31 05:00,31,16.875,16.88,16.85,16.855,1003
20171201|2017-10-31 05:30,31,16.855,16.855,16.815,16.815,1319
20171201|2017-10-31 06:00,31,16.815,16.83,16.8,16.825,1448
20171201|2017-10-31 06:30,31,16.83,16.845,16.82,16.84,895
20171201|2017-10-31 07:00,31,16.84,16.855,16.815,16.835,1732
20171201|2017-10-31 07:30,31,16.835,16.855,16.765,16.775,4746
20171201|2017-10-31 08:00,31,16.78,16.785,16.75,16.77,3073
20171201|2017-10-31 08:30,31,16.765,16.79,16.73,16.735,3115
20171201|2017-10-31 09:00,31,16.735,16.74,16.645,16.69,9396
20171201|2017-10-31 09:30,31,16.69,16.705,16.665,16.69,4186
20171201|2017-10-31 10:00,31,16.695,16.73,16.685,16.715,3717
20171201|2017-10-31 10:30,31,16.71,16.72,16.68,16.69,2791
20171201|2017-10-31 11:00,31,16.685,16.69,16.655,16.66,2495
20171201|2017-10-31 11:30,31,16.665,16.68,16.65,16.675,1455
20171201|2017-10-31 12:00,31,16.675,16.71,16.65,16.7,5283
20171201|2017-10-31 12:30,31,16.705,16.72,16.685,16.7,1651
20171201|2017-10-31 13:00,31,16.7,16.725,16.7,16.725,1080
20171201|2017-10-31 13:30,31,16.72,16.73,16.71,16.715,1271
20171201|2017-10-31 14:00,31,16.715,16.725,16.705,16.725,839
20171201|2017-10-31 14:30,31,16.72,16.74,16.715,16.715,999
20171201|2017-10-31 15:00,31,16.715,16.725,16.71,16.71,182
20171201|2017-10-31 15:30,31,16.71,16.72,16.705,16.715,312
20171201|2017-10-31 17:00,1,16.71,16.725,16.71,16.72,84
20171201|2017-10-31 17:30,1,16.715,16.72,16.705,16.705,100
20171201|2017-10-31 18:00,1,16.71,16.715,16.695,16.71,225
20171201|2017-10-31 18:30,1,16.71,16.71,16.685,16.695,223
20171201|2017-10-31 19:00,1,16.695,16.7,16.67,16.685,478
20171201|2017-10-31 19:30,1,16.685,16.69,16.67,16.675,355
20171201|2017-10-31 20:00,1,16.675,16.715,16.67,16.705,1412
20171201|2017-10-31 20:30,1,16.705,16.73,16.7,16.73,849
20171201|2017-10-31 21:00,1,16.725,16.74,16.72,16.735,455
20171201|2017-10-31 21:30,1,16.74,16.74,16.725,16.73,313
20171201|2017-10-31 22:00,1,16.735,16.74,16.725,16.74,268
20171201|2017-10-31 22:30,1,16.735,16.745,16.73,16.73,348
20171201|2017-10-31 23:00,1,16.73,16.73,16.725,16.73,67
20171201|2017-10-31 23:30,1,16.725,16.73,16.72,16.725,127
20171201|2017-11-01 00:00,1,16.72,16.73,16.72,16.73,140
20171201|2017-11-01 00:30,1,16.73,16.825,16.72,16.815,2576
20171201|2017-11-01 01:00,1,16.81,16.875,16.805,16.865,2809
20171201|2017-11-01 01:30,1,16.865,16.945,16.865,16.88,3523
20171201|2017-11-01 02:00,1,16.885,16.905,16.875,16.885,1560
20171201|2017-11-01 02:30,1,16.89,16.9,16.87,16.89,1312
20171201|2017-11-01 03:00,1,16.885,16.9,16.87,16.885,1319
20171201|2017-11-01 03:30,1,16.89,16.91,16.88,16.895,1003
20171201|2017-11-01 04:00,1,16.895,16.985,16.895,16.96,3178
20171201|2017-11-01 04:30,1,16.96,16.985,16.96,16.97,1228
20171201|2017-11-01 05:00,1,16.965,17.035,16.965,16.98,3975
20171201|2017-11-01 05:30,1,16.975,16.995,16.97,16.99,1037
20171201|2017-11-01 06:00,1,16.99,17,16.955,16.955,1492
20171201|2017-11-01 06:30,1,16.955,16.975,16.94,16.955,1351
20171201|2017-11-01 07:00,1,16.955,16.96,16.88,16.93,4928
20171201|2017-11-01 07:30,1,16.93,16.955,16.91,16.945,4304
20171201|2017-11-01 08:00,1,16.945,16.945,16.88,16.895,3006
20171201|2017-11-01 08:30,1,16.895,16.94,16.88,16.93,4666
20171201|2017-11-01 09:00,1,16.935,17.15,16.93,17.115,16734
20171201|2017-11-01 09:30,1,17.12,17.155,17.105,17.14,8888
20171201|2017-11-01 10:00,1,17.14,17.185,17.125,17.16,7183
20171201|2017-11-01 10:30,1,17.155,17.165,17.085,17.1,4897
20171201|2017-11-01 11:00,1,17.105,17.135,17.095,17.12,3620
20171201|2017-11-01 11:30,1,17.125,17.155,17.11,17.145,2415
20171201|2017-11-01 12:00,1,17.14,17.21,17.13,17.185,6134
20171201|2017-11-01 12:30,1,17.185,17.185,17.14,17.145,2261
20171201|2017-11-01 13:00,1,17.145,17.2,17.06,17.08,7197
20171201|2017-11-01 13:30,1,17.08,17.125,17.065,17.1,2153
20171201|2017-11-01 14:00,1,17.105,17.165,17.095,17.155,1937
20171201|2017-11-01 14:30,1,17.16,17.17,17.15,17.15,811
20171201|2017-11-01 15:00,1,17.15,17.165,17.15,17.165,275
20171201|2017-11-01 15:30,1,17.165,17.185,17.135,17.14,599
20171201|2017-11-01 17:00,2,17.15,17.155,17.135,17.14,288
20171201|2017-11-01 17:30,2,17.14,17.16,17.135,17.15,166
20171201|2017-11-01 18:00,2,17.15,17.15,17.125,17.135,370
20171201|2017-11-01 18:30,2,17.14,17.14,17.115,17.14,501
20171201|2017-11-01 19:00,2,17.135,17.185,17.135,17.165,1061
20171201|2017-11-01 19:30,2,17.17,17.18,17.16,17.17,912
20171201|2017-11-01 20:00,2,17.165,17.2,17.15,17.19,2186
20171201|2017-11-01 20:30,2,17.19,17.225,17.175,17.19,2084
20171201|2017-11-01 21:00,2,17.19,17.205,17.185,17.2,630
20171201|2017-11-01 21:30,2,17.205,17.205,17.17,17.175,823
20171201|2017-11-01 22:00,2,17.18,17.18,17.145,17.16,915
20171201|2017-11-01 22:30,2,17.16,17.17,17.16,17.165,310
20171201|2017-11-01 23:00,2,17.17,17.17,17.15,17.16,276
20171201|2017-11-01 23:30,2,17.165,17.175,17.155,17.165,185
20171201|2017-11-02 00:00,2,17.165,17.17,17.15,17.15,323
20171201|2017-11-02 00:30,2,17.15,17.15,17.135,17.15,649
20171201|2017-11-02 01:00,2,17.15,17.15,17.135,17.14,766
20171201|2017-11-02 01:30,2,17.135,17.15,17.135,17.145,681
20171201|2017-11-02 02:00,2,17.145,17.16,17.105,17.11,1746
20171201|2017-11-02 02:30,2,17.115,17.115,17.09,17.115,1412
20171201|2017-11-02 03:00,2,17.115,17.115,17.075,17.09,1573
20171201|2017-11-02 03:30,2,17.09,17.105,17.07,17.08,1646
20171201|2017-11-02 04:00,2,17.075,17.105,17.075,17.095,1251
20171201|2017-11-02 04:30,2,17.095,17.095,17.07,17.09,963
20171201|2017-11-02 05:00,2,17.085,17.1,17.07,17.1,689
20171201|2017-11-02 05:30,2,17.1,17.11,17.085,17.095,625
20171201|2017-11-02 06:00,2,17.095,17.12,17.095,17.11,717
20171201|2017-11-02 06:30,2,17.11,17.12,17.07,17.095,1325
20171201|2017-11-02 07:00,2,17.09,17.12,17.07,17.105,3667
20171201|2017-11-02 07:30,2,17.105,17.15,17.08,17.14,5485
20171201|2017-11-02 08:00,2,17.14,17.18,17.125,17.16,4817
20171201|2017-11-02 08:30,2,17.16,17.195,17.14,17.165,5635
20171201|2017-11-02 09:00,2,17.16,17.255,17.16,17.205,12231
20171201|2017-11-02 09:30,2,17.2,17.2,17.115,17.17,7648
20171201|2017-11-02 10:00,2,17.175,17.175,17.12,17.125,4532
20171201|2017-11-02 10:30,2,17.125,17.145,17.08,17.135,3920
20171201|2017-11-02 11:00,2,17.135,17.14,17.05,17.065,5667
20171201|2017-11-02 11:30,2,17.065,17.13,17.05,17.13,3521
20171201|2017-11-02 12:00,2,17.13,17.155,17.105,17.13,3688
20171201|2017-11-02 12:30,2,17.125,17.13,17.105,17.115,1390
20171201|2017-11-02 13:00,2,17.115,17.12,17.1,17.105,876
20171201|2017-11-02 13:30,2,17.105,17.135,17.1,17.13,979
20171201|2017-11-02 14:00,2,17.13,17.15,17.1,17.115,1754
20171201|2017-11-02 14:30,2,17.115,17.135,17.11,17.13,536
20171201|2017-11-02 15:00,2,17.13,17.13,17.12,17.12,139
20171201|2017-11-02 15:30,2,17.12,17.13,17.12,17.12,293
20171201|2017-11-02 17:00,3,17.125,17.145,17.12,17.145,194
20171201|2017-11-02 17:30,3,17.145,17.15,17.135,17.145,142
20171201|2017-11-02 18:00,3,17.145,17.15,17.13,17.135,228
20171201|2017-11-02 18:30,3,17.14,17.16,17.135,17.16,285
20171201|2017-11-02 19:00,3,17.16,17.17,17.15,17.16,162
20171201|2017-11-02 19:30,3,17.16,17.165,17.15,17.16,384
20171201|2017-11-02 20:00,3,17.16,17.165,17.145,17.165,376
20171201|2017-11-02 20:30,3,17.165,17.165,17.135,17.14,341
20171201|2017-11-02 21:00,3,17.14,17.145,17.12,17.13,553
20171201|2017-11-02 21:30,3,17.13,17.135,17.115,17.13,492
20171201|2017-11-02 22:00,3,17.13,17.155,17.13,17.14,217
20171201|2017-11-02 22:30,3,17.145,17.145,17.135,17.14,165
20171201|2017-11-02 23:00,3,17.14,17.145,17.14,17.14,83
20171201|2017-11-02 23:30,3,17.14,17.15,17.135,17.145,209
20171201|2017-11-03 00:00,3,17.14,17.145,17.14,17.145,110
20171201|2017-11-03 00:30,3,17.145,17.145,17.125,17.14,399
20171201|2017-11-03 01:00,3,17.135,17.145,17.13,17.13,414
20171201|2017-11-03 01:30,3,17.13,17.13,17.1,17.11,1077
20171201|2017-11-03 02:00,3,17.105,17.115,17.095,17.11,1098
20171201|2017-11-03 02:30,3,17.11,17.115,17.075,17.09,809
20171201|2017-11-03 03:00,3,17.095,17.11,17.09,17.11,667
20171201|2017-11-03 03:30,3,17.11,17.13,17.105,17.125,665
20171201|2017-11-03 04:00,3,17.12,17.125,17.09,17.105,683
20171201|2017-11-03 04:30,3,17.105,17.125,17.1,17.12,799
20171201|2017-11-03 05:00,3,17.115,17.14,17.115,17.13,565
20171201|2017-11-03 05:30,3,17.125,17.13,17.105,17.125,869
20171201|2017-11-03 06:00,3,17.125,17.13,17.095,17.095,737
20171201|2017-11-03 06:30,3,17.095,17.125,17.095,17.1,613
20171201|2017-11-03 07:00,3,17.105,17.14,17.08,17.14,2712
20171201|2017-11-03 07:30,3,17.135,17.195,17.115,17.16,8892
20171201|2017-11-03 08:00,3,17.16,17.18,17.135,17.17,3716
20171201|2017-11-03 08:30,3,17.17,17.185,17.095,17.125,4486
20171201|2017-11-03 09:00,3,17.12,17.13,17.08,17.085,5869
20171201|2017-11-03 09:30,3,17.08,17.08,16.785,16.805,26042
20171201|2017-11-03 10:00,3,16.805,16.855,16.77,16.84,10612
20171201|2017-11-03 10:30,3,16.84,16.875,16.825,16.84,5028
20171201|2017-11-03 11:00,3,16.835,16.84,16.805,16.815,3163
20171201|2017-11-03 11:30,3,16.815,16.83,16.81,16.825,1890
20171201|2017-11-03 12:00,3,16.825,16.865,16.825,16.845,4954
20171201|2017-11-03 12:30,3,16.84,16.84,16.81,16.82,1436
20171201|2017-11-03 13:00,3,16.82,16.825,16.81,16.815,1086
20171201|2017-11-03 13:30,3,16.815,16.83,16.805,16.825,1031
20171201|2017-11-03 14:00,3,16.82,16.85,16.82,16.84,1189
20171201|2017-11-03 14:30,3,16.84,16.845,16.825,16.845,698
20171201|2017-11-03 15:00,3,16.85,16.85,16.83,16.835,376
20171201|2017-11-03 15:30,3,16.835,16.84,16.82,16.83,481
20171201|2017-11-05 17:00,6,16.835,16.88,16.815,16.85,618
20171201|2017-11-05 17:30,6,16.85,16.865,16.84,16.86,225
20171201|2017-11-05 18:00,6,16.86,16.865,16.84,16.855,458
20171201|2017-11-05 18:30,6,16.855,16.86,16.835,16.84,587
20171201|2017-11-05 19:00,6,16.835,16.845,16.795,16.84,2108
20171201|2017-11-05 19:30,6,16.835,16.845,16.83,16.845,776
20171201|2017-11-05 20:00,6,16.84,16.865,16.84,16.855,724
20171201|2017-11-05 20:30,6,16.85,16.86,16.845,16.855,744
20171201|2017-11-05 21:00,6,16.85,16.86,16.84,16.86,438
20171201|2017-11-05 21:30,6,16.855,16.865,16.85,16.86,260
20171201|2017-11-05 22:00,6,16.855,16.865,16.85,16.86,270
20171201|2017-11-05 22:30,6,16.86,16.865,16.85,16.855,207
20171201|2017-11-05 23:00,6,16.85,16.86,16.85,16.85,187
20171201|2017-11-05 23:30,6,16.855,16.87,16.855,16.87,412
20171201|2017-11-06 00:00,6,16.865,16.875,16.85,16.855,515
20171201|2017-11-06 00:30,6,16.86,16.865,16.83,16.86,718
20171201|2017-11-06 01:00,6,16.86,16.865,16.84,16.86,975
20171201|2017-11-06 01:30,6,16.855,16.89,16.85,16.865,1332
20171201|2017-11-06 02:00,6,16.865,16.89,16.865,16.885,1075
20171201|2017-11-06 02:30,6,16.89,16.905,16.875,16.895,1139
20171201|2017-11-06 03:00,6,16.895,16.915,16.865,16.875,1599
20171201|2017-11-06 03:30,6,16.88,16.885,16.86,16.865,799
20171201|2017-11-06 04:00,6,16.86,16.885,16.86,16.88,797
20171201|2017-11-06 04:30,6,16.885,16.9,16.88,16.895,632
20171201|2017-11-06 05:00,6,16.89,16.9,16.855,16.875,1086
20171201|2017-11-06 05:30,6,16.87,16.895,16.865,16.895,482
20171201|2017-11-06 06:00,6,16.895,16.915,16.875,16.875,1271
20171201|2017-11-06 06:30,6,16.875,16.895,16.865,16.89,794
20171201|2017-11-06 07:00,6,16.89,16.92,16.875,16.885,2508
20171201|2017-11-06 07:30,6,16.88,16.9,16.87,16.885,1869
20171201|2017-11-06 08:00,6,16.88,16.91,16.86,16.885,2228
20171201|2017-11-06 08:30,6,16.885,16.95,16.88,16.95,4094
20171201|2017-11-06 09:00,6,16.95,16.965,16.925,16.95,3471
20171201|2017-11-06 09:30,6,16.955,17.02,16.945,16.98,6462
20171201|2017-11-06 10:00,6,16.98,17.215,16.98,17.125,15283
20171201|2017-11-06 10:30,6,17.125,17.22,17.125,17.195,11254
20171201|2017-11-06 11:00,6,17.195,17.27,17.19,17.225,8437
20171201|2017-11-06 11:30,6,17.225,17.25,17.22,17.23,3365
20171201|2017-11-06 12:00,6,17.23,17.25,17.21,17.215,4315
20171201|2017-11-06 12:30,6,17.215,17.25,17.19,17.235,2744
20171201|2017-11-06 13:00,6,17.24,17.255,17.22,17.24,1252
20171201|2017-11-06 13:30,6,17.24,17.255,17.23,17.245,1230
20171201|2017-11-06 14:00,6,17.24,17.26,17.235,17.245,979
20171201|2017-11-06 14:30,6,17.25,17.265,17.245,17.255,960
20171201|2017-11-06 15:00,6,17.255,17.26,17.25,17.25,329
20171201|2017-11-06 15:30,6,17.255,17.255,17.23,17.23,547
20171201|2017-11-06 17:00,7,17.23,17.24,17.19,17.195,848
20171201|2017-11-06 17:30,7,17.19,17.205,17.19,17.195,344
20171201|2017-11-06 18:00,7,17.19,17.205,17.18,17.19,751
20171201|2017-11-06 18:30,7,17.19,17.2,17.18,17.185,495
20171201|2017-11-06 19:00,7,17.19,17.195,17.155,17.16,1167
20171201|2017-11-06 19:30,7,17.16,17.165,17.145,17.15,1191
20171201|2017-11-06 20:00,7,17.15,17.155,17.13,17.13,924
20171201|2017-11-06 20:30,7,17.13,17.15,17.125,17.145,881
20171201|2017-11-06 21:00,7,17.15,17.15,17.135,17.14,470
20171201|2017-11-06 21:30,7,17.14,17.15,17.135,17.145,230
20171201|2017-11-06 22:00,7,17.145,17.145,17.135,17.14,205
20171201|2017-11-06 22:30,7,17.14,17.14,17.125,17.135,265
20171201|2017-11-06 23:00,7,17.14,17.15,17.135,17.135,245
20171201|2017-11-06 23:30,7,17.135,17.15,17.135,17.14,358
20171201|2017-11-07 00:00,7,17.14,17.155,17.13,17.145,584
20171201|2017-11-07 00:30,7,17.145,17.16,17.13,17.145,688
20171201|2017-11-07 01:00,7,17.14,17.145,17.135,17.14,695
20171201|2017-11-07 01:30,7,17.135,17.16,17.135,17.14,761
20171201|2017-11-07 02:00,7,17.135,17.155,17.095,17.11,1918
20171201|2017-11-07 02:30,7,17.11,17.115,17.02,17.05,3308
20171201|2017-11-07 03:00,7,17.05,17.07,17.025,17.045,1654
20171201|2017-11-07 03:30,7,17.045,17.055,17.03,17.04,938
20171201|2017-11-07 04:00,7,17.04,17.05,17.025,17.045,997
20171201|2017-11-07 04:30,7,17.04,17.08,17.04,17.065,1459
20171201|2017-11-07 05:00,7,17.065,17.075,17.045,17.05,973
20171201|2017-11-07 05:30,7,17.05,17.055,17.01,17.015,1522
20171201|2017-11-07 06:00,7,17.01,17.025,16.99,17.02,1711
20171201|2017-11-07 06:30,7,17.015,17.065,17.015,17.055,1584
20171201|2017-11-07 07:00,7,17.05,17.115,17.05,17.075,3929
20171201|2017-11-07 07:30,7,17.07,17.13,17.055,17.11,2954
20171201|2017-11-07 08:00,7,17.11,17.18,17.1,17.175,2893
20171201|2017-11-07 08:30,7,17.175,17.19,17.07,17.125,8112
20171201|2017-11-07 09:00,7,17.125,17.125,16.97,17.035,10470
20171201|2017-11-07 09:30,7,17.035,17.07,17.015,17.035,5118
20171201|2017-11-07 10:00,7,17.035,17.035,16.94,16.96,5527
20171201|2017-11-07 10:30,7,16.955,16.975,16.935,16.965,4093
20171201|2017-11-07 11:00,7,16.96,16.985,16.94,16.94,2964
20171201|2017-11-07 11:30,7,16.945,16.96,16.94,16.955,1579
20171201|2017-11-07 12:00,7,16.95,16.955,16.92,16.95,3483
20171201|2017-11-07 12:30,7,16.95,16.975,16.94,16.94,1051
20171201|2017-11-07 13:00,7,16.935,16.945,16.92,16.945,816
20171201|2017-11-07 13:30,7,16.94,16.965,16.935,16.96,587
20171201|2017-11-07 14:00,7,16.955,16.98,16.945,16.96,845
20171201|2017-11-07 14:30,7,16.96,16.97,16.95,16.955,612
20171201|2017-11-07 15:00,7,16.96,16.97,16.955,16.97,243
20171201|2017-11-07 15:30,7,16.965,16.97,16.93,16.94,337
20171201|2017-11-07 17:00,8,16.95,17.01,16.95,17,513
20171201|2017-11-07 17:30,8,17,17.005,16.99,16.995,210
20171201|2017-11-07 18:00,8,16.99,17,16.98,16.985,378
20171201|2017-11-07 18:30,8,16.985,16.995,16.975,16.98,268
20171201|2017-11-07 19:00,8,16.98,17,16.975,16.995,468
20171201|2017-11-07 19:30,8,16.995,17.005,16.99,17.005,901
20171201|2017-11-07 20:00,8,17.005,17.015,17.005,17.005,437
20171201|2017-11-07 20:30,8,17.005,17.01,16.995,17.005,207
20171201|2017-11-07 21:00,8,17.005,17.015,17,17.01,361
20171201|2017-11-07 21:30,8,17.015,17.015,17,17.005,244
20171201|2017-11-07 22:00,8,17.005,17.02,17.005,17.02,123
20171201|2017-11-07 22:30,8,17.02,17.04,17.02,17.03,537
20171201|2017-11-07 23:00,8,17.035,17.04,17.02,17.025,328
20171201|2017-11-07 23:30,8,17.02,17.025,17.01,17.015,414
20171201|2017-11-08 00:00,8,17.015,17.015,16.985,16.99,783
20171201|2017-11-08 00:30,8,16.99,17.02,16.985,17.015,391
20171201|2017-11-08 01:00,8,17.015,17.03,17.005,17.025,654
20171201|2017-11-08 01:30,8,17.025,17.04,16.995,17.01,876
20171201|2017-11-08 02:00,8,17.015,17.055,17.01,17.05,1610
20171201|2017-11-08 02:30,8,17.05,17.055,17.025,17.045,1190
20171201|2017-11-08 03:00,8,17.045,17.05,17.025,17.04,580
20171201|2017-11-08 03:30,8,17.045,17.055,17.035,17.045,539
20171201|2017-11-08 04:00,8,17.045,17.1,17.045,17.095,1932
20171201|2017-11-08 04:30,8,17.095,17.13,17.095,17.125,1652
20171201|2017-11-08 05:00,8,17.12,17.125,17.1,17.115,1142
20171201|2017-11-08 05:30,8,17.115,17.12,17.02,17.04,2126
20171201|2017-11-08 06:00,8,17.04,17.05,16.99,17.035,2801
20171201|2017-11-08 06:30,8,17.04,17.085,17.04,17.045,1901
20171201|2017-11-08 07:00,8,17.05,17.09,17.04,17.06,2477
20171201|2017-11-08 07:30,8,17.06,17.065,17.02,17.025,2585
20171201|2017-11-08 08:00,8,17.025,17.13,17.02,17.095,6062
20171201|2017-11-08 08:30,8,17.095,17.13,17.07,17.125,5722
20171201|2017-11-08 09:00,8,17.13,17.13,17.055,17.08,4351
20171201|2017-11-08 09:30,8,17.085,17.12,17.06,17.07,4811
20171201|2017-11-08 10:00,8,17.075,17.265,17.075,17.235,11847
20171201|2017-11-08 10:30,8,17.235,17.245,17.185,17.19,5229
20171201|2017-11-08 11:00,8,17.19,17.215,17.18,17.21,2842
20171201|2017-11-08 11:30,8,17.21,17.21,17.155,17.16,2593
20171201|2017-11-08 12:00,8,17.16,17.165,17.105,17.11,5223
20171201|2017-11-08 12:30,8,17.11,17.12,17.105,17.11,1607
20171201|2017-11-08 13:00,8,17.105,17.105,17.05,17.055,1865
20171201|2017-11-08 13:30,8,17.06,17.065,17.05,17.055,1036
20171201|2017-11-08 14:00,8,17.06,17.07,17.035,17.04,946
20171201|2017-11-08 14:30,8,17.04,17.045,17.005,17.015,1182
20171201|2017-11-08 15:00,8,17.015,17.025,17.01,17.02,544
20171201|2017-11-08 15:30,8,17.015,17.035,17.015,17.03,289
20171201|2017-11-08 17:00,9,17.06,17.06,17.035,17.05,399
20171201|2017-11-08 17:30,9,17.05,17.065,17.05,17.05,168
20171201|2017-11-08 18:00,9,17.05,17.055,17.03,17.04,372
20171201|2017-11-08 18:30,9,17.04,17.055,17.025,17.05,388
20171201|2017-11-08 19:00,9,17.045,17.07,17.045,17.055,656
20171201|2017-11-08 19:30,9,17.05,17.08,17.04,17.08,902
20171201|2017-11-08 20:00,9,17.075,17.08,17.055,17.065,465
20171201|2017-11-08 20:30,9,17.06,17.075,17.055,17.055,332
20171201|2017-11-08 21:00,9,17.055,17.07,17.055,17.055,289
20171201|2017-11-08 21:30,9,17.055,17.06,17.05,17.06,101
20171201|2017-11-08 22:00,9,17.055,17.07,17.055,17.065,118
20171201|2017-11-08 22:30,9,17.07,17.115,17.065,17.1,898
20171201|2017-11-08 23:00,9,17.105,17.11,17.085,17.1,1059
20171201|2017-11-08 23:30,9,17.1,17.105,17.09,17.095,739
20171201|2017-11-09 00:00,9,17.095,17.105,17.085,17.095,573
20171201|2017-11-09 00:30,9,17.095,17.115,17.09,17.105,357
20171201|2017-11-09 01:00,9,17.1,17.12,17.09,17.12,797
20171201|2017-11-09 01:30,9,17.12,17.13,17.105,17.11,956
20171201|2017-11-09 02:00,9,17.11,17.11,17.05,17.07,1952
20171201|2017-11-09 02:30,9,17.07,17.085,17.06,17.065,1008
20171201|2017-11-09 03:00,9,17.065,17.095,17.06,17.08,978
20171201|2017-11-09 03:30,9,17.08,17.08,17.06,17.065,552
20171201|2017-11-09 04:00,9,17.07,17.07,17.04,17.055,911
20171201|2017-11-09 04:30,9,17.055,17.08,17.055,17.08,739
20171201|2017-11-09 05:00,9,17.08,17.12,17.07,17.12,2228
20171201|2017-11-09 05:30,9,17.125,17.145,17.095,17.115,2419
20171201|2017-11-09 06:00,9,17.12,17.135,17.1,17.125,1891
20171201|2017-11-09 06:30,9,17.13,17.135,17.08,17.1,2137
20171201|2017-11-09 07:00,9,17.1,17.115,17.08,17.09,2286
20171201|2017-11-09 07:30,9,17.09,17.135,17.04,17.095,6843
20171201|2017-11-09 08:00,9,17.095,17.1,16.91,16.96,9734
20171201|2017-11-09 08:30,9,16.965,17.01,16.945,16.985,7837
20171201|2017-11-09 09:00,9,16.985,17.03,16.945,16.96,5273
20171201|2017-11-09 09:30,9,16.955,16.985,16.93,16.94,3899
20171201|2017-11-09 10:00,9,16.94,16.985,16.93,16.975,3851
20171201|2017-11-09 10:30,9,16.975,17.01,16.94,16.98,3905
20171201|2017-11-09 11:00,9,16.98,16.995,16.955,16.975,3310
20171201|2017-11-09 11:30,9,16.98,17.01,16.97,16.99,3166
20171201|2017-11-09 12:00,9,16.99,17,16.96,17,3178
20171201|2017-11-09 12:30,9,17,17.005,16.98,16.995,1029
20171201|2017-11-09 13:00,9,16.995,17,16.98,16.99,995
20171201|2017-11-09 13:30,9,16.99,17.04,16.985,17.04,1554
20171201|2017-11-09 14:00,9,17.04,17.05,17.02,17.03,1690
20171201|2017-11-09 14:30,9,17.03,17.035,17,17.005,744
20171201|2017-11-09 15:00,9,17.005,17.015,16.995,17,245
20171201|2017-11-09 15:30,9,16.995,16.995,16.98,16.985,293
20171201|2017-11-09 17:00,10,16.995,17.01,16.975,17.005,349
20171201|2017-11-09 17:30,10,17.005,17.015,16.995,17.005,189
20171201|2017-11-09 18:00,10,17,17.02,17,17.01,228
20171201|2017-11-09 18:30,10,17.01,17.025,17,17.02,231
20171201|2017-11-09 19:00,10,17.015,17.02,16.995,17.01,681
20171201|2017-11-09 19:30,10,17.005,17.015,17.005,17.01,566
20171201|2017-11-09 20:00,10,17.015,17.03,17.01,17.02,650
20171201|2017-11-09 20:30,10,17.02,17.03,17.01,17.01,328
20171201|2017-11-09 21:00,10,17.01,17.025,17.01,17.025,312
20171201|2017-11-09 21:30,10,17.02,17.03,17.02,17.025,191
20171201|2017-11-09 22:00,10,17.025,17.025,17.015,17.015,171
20171201|2017-11-09 22:30,10,17.015,17.015,16.995,17.01,376
20171201|2017-11-09 23:00,10,17.005,17.01,17.005,17.005,157
20171201|2017-11-09 23:30,10,17.005,17.02,17.005,17.015,405
20171201|2017-11-10 00:00,10,17.02,17.03,17.005,17.02,565
20171201|2017-11-10 00:30,10,17.015,17.035,17.01,17.03,375
20171201|2017-11-10 01:00,10,17.035,17.035,17,17.005,1136
20171201|2017-11-10 01:30,10,17.005,17.01,16.98,16.99,1459
20171201|2017-11-10 02:00,10,16.99,17.015,16.96,17.01,1965
20171201|2017-11-10 02:30,10,17.01,17.025,16.995,17.005,1045
20171201|2017-11-10 03:00,10,17,17.03,16.995,17.025,1331
20171201|2017-11-10 03:30,10,17.025,17.03,17.005,17.02,715
20171201|2017-11-10 04:00,10,17.015,17.035,16.995,17.03,574
20171201|2017-11-10 04:30,10,17.03,17.04,17.02,17.03,843
20171201|2017-11-10 05:00,10,17.025,17.025,16.995,16.995,816
20171201|2017-11-10 05:30,10,16.995,17.005,16.97,17,1409
20171201|2017-11-10 06:00,10,16.995,17.045,16.995,17.03,1748
20171201|2017-11-10 06:30,10,17.03,17.075,17.03,17.045,1340
20171201|2017-11-10 07:00,10,17.04,17.07,17,17.02,2791
20171201|2017-11-10 07:30,10,17.015,17.055,16.995,17.045,3776
20171201|2017-11-10 08:00,10,17.045,17.06,17.015,17.05,2807
20171201|2017-11-10 08:30,10,17.05,17.095,17.035,17.06,4488
20171201|2017-11-10 09:00,10,17.055,17.08,17.035,17.065,3360
20171201|2017-11-10 09:30,10,17.065,17.07,17.04,17.06,2238
20171201|2017-11-10 10:00,10,17.06,17.075,16.785,16.86,16147
20171201|2017-11-10 10:30,10,16.86,16.875,16.83,16.865,4003
20171201|2017-11-10 11:00,10,16.865,16.885,16.85,16.875,4092
20171201|2017-11-10 11:30,10,16.87,16.89,16.855,16.885,2415
20171201|2017-11-10 12:00,10,16.89,16.89,16.83,16.87,4420
20171201|2017-11-10 12:30,10,16.875,16.92,16.86,16.905,1211
20171201|2017-11-10 13:00,10,16.91,16.92,16.9,16.905,585
20171201|2017-11-10 13:30,10,16.905,16.91,16.885,16.89,823
20171201|2017-11-10 14:00,10,16.885,16.905,16.88,16.905,500
20171201|2017-11-10 14:30,10,16.9,16.9,16.885,16.885,519
20171201|2017-11-10 15:00,10,16.89,16.9,16.885,16.9,223
20171201|2017-11-10 15:30,10,16.895,16.895,16.865,16.875,270
20171201|2017-11-12 17:00,13,16.86,16.895,16.855,16.885,472
20171201|2017-11-12 17:30,13,16.885,16.905,16.885,16.9,410
20171201|2017-11-12 18:00,13,16.9,16.91,16.89,16.905,330
20171201|2017-11-12 18:30,13,16.9,16.915,16.895,16.9,371
20171201|2017-11-12 19:00,13,16.9,16.91,16.89,16.9,443
20171201|2017-11-12 19:30,13,16.895,16.905,16.89,16.9,433
20171201|2017-11-12 20:00,13,16.905,16.91,16.9,16.905,431
20171201|2017-11-12 20:30,13,16.9,16.91,16.895,16.9,371
20171201|2017-11-12 21:00,13,16.9,16.905,16.885,16.885,284
20171201|2017-11-12 21:30,13,16.89,16.895,16.885,16.895,145
20171201|2017-11-12 22:00,13,16.895,16.895,16.885,16.89,86
20171201|2017-11-12 22:30,13,16.895,16.9,16.89,16.895,104
20171201|2017-11-12 23:00,13,16.895,16.91,16.895,16.905,162
20171201|2017-11-12 23:30,13,16.905,16.93,16.905,16.915,688
20171201|2017-11-13 00:00,13,16.915,16.92,16.9,16.905,536
20171201|2017-11-13 00:30,13,16.905,16.915,16.895,16.905,515
20171201|2017-11-13 01:00,13,16.905,16.92,16.905,16.91,679
20171201|2017-11-13 01:30,13,16.915,16.92,16.885,16.89,679
20171201|2017-11-13 02:00,13,16.885,16.9,16.875,16.885,851
20171201|2017-11-13 02:30,13,16.88,16.905,16.88,16.885,674
20171201|2017-11-13 03:00,13,16.88,16.885,16.865,16.885,828
20171201|2017-11-13 03:30,13,16.885,16.9,16.865,16.875,813
20171201|2017-11-13 04:00,13,16.87,16.88,16.865,16.88,401
20171201|2017-11-13 04:30,13,16.88,16.9,16.875,16.89,606
20171201|2017-11-13 05:00,13,16.89,16.9,16.875,16.885,858
20171201|2017-11-13 05:30,13,16.885,16.895,16.88,16.885,647
20171201|2017-11-13 06:00,13,16.89,16.92,16.885,16.895,1404
20171201|2017-11-13 06:30,13,16.89,16.89,16.855,16.855,908
20171201|2017-11-13 07:00,13,16.86,16.88,16.82,16.875,3485
20171201|2017-11-13 07:30,13,16.87,16.915,16.85,16.9,4161
20171201|2017-11-13 08:00,13,16.905,16.98,16.9,16.975,4839
20171201|2017-11-13 08:30,13,16.98,17.01,16.925,16.98,6703
20171201|2017-11-13 09:00,13,16.98,17.02,16.96,16.985,4886
20171201|2017-11-13 09:30,13,16.985,17.05,16.98,17.035,5290
20171201|2017-11-13 10:00,13,17.035,17.055,17.005,17.02,3014
20171201|2017-11-13 10:30,13,17.02,17.03,16.98,16.99,1966
20171201|2017-11-13 11:00,13,16.995,17.04,16.995,17.035,1452
20171201|2017-11-13 11:30,13,17.035,17.065,17.03,17.05,1910
20171201|2017-11-13 12:00,13,17.055,17.07,17.035,17.04,2779
20171201|2017-11-13 12:30,13,17.035,17.055,17.035,17.04,1327
20171201|2017-11-13 13:00,13,17.04,17.06,17.04,17.045,710
20171201|2017-11-13 13:30,13,17.045,17.055,17.04,17.05,783
20171201|2017-11-13 14:00,13,17.045,17.045,17.035,17.045,409
20171201|2017-11-13 14:30,13,17.045,17.05,17.03,17.03,614
20171201|2017-11-13 15:00,13,17.025,17.045,17.025,17.045,317
20171201|2017-11-13 15:30,13,17.045,17.055,17.035,17.055,219
20171201|2017-11-13 17:00,14,17.06,17.065,17.03,17.03,296
20171201|2017-11-13 17:30,14,17.03,17.035,17.015,17.03,276
20171201|2017-11-13 18:00,14,17.025,17.035,17.02,17.025,268
20171201|2017-11-13 18:30,14,17.03,17.04,17.025,17.025,201
20171201|2017-11-13 19:00,14,17.025,17.03,17.01,17.025,681
20171201|2017-11-13 19:30,14,17.02,17.035,17.015,17.025,478
20171201|2017-11-13 20:00,14,17.02,17.025,17.01,17.015,401
20171201|2017-11-13 20:30,14,17.015,17.015,17.005,17.005,298
20171201|2017-11-13 21:00,14,17.01,17.01,16.985,16.99,698
20171201|2017-11-13 21:30,14,16.99,17.005,16.99,16.99,248
20171201|2017-11-13 22:00,14,16.995,17.005,16.99,17,253
20171201|2017-11-13 22:30,14,16.995,17.005,16.995,17.005,76
20171201|2017-11-13 23:00,14,17,17.005,16.995,17.005,155
20171201|2017-11-13 23:30,14,17.005,17.01,16.995,16.995,303
20171201|2017-11-14 00:00,14,16.995,17,16.99,17,187
20171201|2017-11-14 00:30,14,17.005,17.005,17,17,186
20171201|2017-11-14 01:00,14,16.995,17.03,16.995,17.025,699
20171201|2017-11-14 01:30,14,17.025,17.035,17.02,17.02,855
20171201|2017-11-14 02:00,14,17.02,17.02,16.89,16.9,4582
20171201|2017-11-14 02:30,14,16.9,16.925,16.9,16.92,1373
20171201|2017-11-14 03:00,14,16.92,16.935,16.91,16.935,981
20171201|2017-11-14 03:30,14,16.935,16.945,16.925,16.93,615
20171201|2017-11-14 04:00,14,16.925,16.95,16.915,16.93,965
20171201|2017-11-14 04:30,14,16.93,16.94,16.9,16.9,1160
20171201|2017-11-14 05:00,14,16.9,16.94,16.895,16.925,808
20171201|2017-11-14 05:30,14,16.93,16.94,16.915,16.92,649
20171201|2017-11-14 06:00,14,16.92,16.95,16.92,16.935,1354
20171201|2017-11-14 06:30,14,16.935,16.965,16.93,16.955,1561
20171201|2017-11-14 07:00,14,16.95,17,16.95,16.965,2652
20171201|2017-11-14 07:30,14,16.965,16.99,16.925,16.935,4155
20171201|2017-11-14 08:00,14,16.935,16.97,16.925,16.955,2197
20171201|2017-11-14 08:30,14,16.955,16.96,16.86,16.91,6344
20171201|2017-11-14 09:00,14,16.91,17.095,16.905,16.985,12591
20171201|2017-11-14 09:30,14,16.985,17.015,16.975,17,3057
20171201|2017-11-14 10:00,14,17,17.03,16.985,17.03,2339
20171201|2017-11-14 10:30,14,17.03,17.045,17,17,2180
20171201|2017-11-14 11:00,14,17.005,17.025,16.995,17.025,861
20171201|2017-11-14 11:30,14,17.03,17.045,17.015,17.045,1340
20171201|2017-11-14 12:00,14,17.04,17.085,17.04,17.085,4116
20171201|2017-11-14 12:30,14,17.08,17.09,17.05,17.065,1309
20171201|2017-11-14 13:00,14,17.065,17.065,17.035,17.045,544
20171201|2017-11-14 13:30,14,17.04,17.055,17.03,17.035,518
20171201|2017-11-14 14:00,14,17.035,17.045,17.025,17.045,564
20171201|2017-11-14 14:30,14,17.05,17.05,17.015,17.02,374
20171201|2017-11-14 15:00,14,17.02,17.03,17.01,17.025,258
20171201|2017-11-14 15:30,14,17.025,17.03,17.015,17.02,193
20171201|2017-11-14 17:00,15,17.025,17.03,17.01,17.03,240
20171201|2017-11-14 17:30,15,17.025,17.035,17.02,17.03,121
20171201|2017-11-14 18:00,15,17.03,17.045,17.015,17.04,449
20171201|2017-11-14 18:30,15,17.04,17.04,17.01,17.02,511
20171201|2017-11-14 19:00,15,17.025,17.06,17.025,17.045,1023
20171201|2017-11-14 19:30,15,17.04,17.06,17.04,17.05,415
20171201|2017-11-14 20:00,15,17.05,17.055,17.035,17.035,461
20171201|2017-11-14 20:30,15,17.04,17.05,17.035,17.045,420
20171201|2017-11-14 21:00,15,17.045,17.045,17.035,17.04,277
20171201|2017-11-14 21:30,15,17.04,17.05,17.04,17.04,289
20171201|2017-11-14 22:00,15,17.04,17.05,17.035,17.045,226
20171201|2017-11-14 22:30,15,17.04,17.05,17.04,17.045,128
20171201|2017-11-14 23:00,15,17.045,17.05,17.04,17.045,170
20171201|2017-11-14 23:30,15,17.04,17.045,17.03,17.04,343
20171201|2017-11-15 00:00,15,17.04,17.045,17.025,17.035,459
20171201|2017-11-15 00:30,15,17.035,17.045,17.03,17.04,415
20171201|2017-11-15 01:00,15,17.035,17.085,17.035,17.06,1774
20171201|2017-11-15 01:30,15,17.065,17.07,17.045,17.065,1044
20171201|2017-11-15 02:00,15,17.065,17.11,17.06,17.105,3224
20171201|2017-11-15 02:30,15,17.105,17.12,17.08,17.09,2284
20171201|2017-11-15 03:00,15,17.09,17.12,17.09,17.115,1320
20171201|2017-11-15 03:30,15,17.115,17.13,17.1,17.105,1476
20171201|2017-11-15 04:00,15,17.105,17.125,17.09,17.11,966
20171201|2017-11-15 04:30,15,17.115,17.125,17.095,17.12,1410
20171201|2017-11-15 05:00,15,17.12,17.135,17.105,17.12,1020
20171201|2017-11-15 05:30,15,17.12,17.135,17.11,17.13,908
20171201|2017-11-15 06:00,15,17.135,17.135,17.105,17.125,1479
20171201|2017-11-15 06:30,15,17.125,17.16,17.12,17.13,2203
20171201|2017-11-15 07:00,15,17.13,17.175,17.12,17.145,4311
20171201|2017-11-15 07:30,15,17.145,17.205,17.12,17.19,9861
20171201|2017-11-15 08:00,15,17.19,17.2,17.145,17.15,4408
20171201|2017-11-15 08:30,15,17.15,17.175,16.98,17.025,13840
20171201|2017-11-15 09:00,15,17.025,17.045,17,17.02,6714
20171201|2017-11-15 09:30,15,17.02,17.045,16.975,17,6414
20171201|2017-11-15 10:00,15,16.995,17.025,16.98,17.015,3355
20171201|2017-11-15 10:30,15,17.015,17.015,16.96,16.995,4159
20171201|2017-11-15 11:00,15,17,17.015,16.99,17.01,1746
20171201|2017-11-15 11:30,15,17.005,17.015,16.99,16.995,1517
20171201|2017-11-15 12:00,15,17,17,16.95,16.965,3289
20171201|2017-11-15 12:30,15,16.96,16.98,16.95,16.97,997
20171201|2017-11-15 13:00,15,16.975,16.975,16.94,16.945,1224
20171201|2017-11-15 13:30,15,16.95,16.97,16.94,16.965,1061
20171201|2017-11-15 14:00,15,16.96,16.985,16.955,16.97,1033
20171201|2017-11-15 14:30,15,16.975,16.99,16.965,16.975,926
20171201|2017-11-15 15:00,15,16.97,16.985,16.97,16.975,291
20171201|2017-11-15 15:30,15,16.975,16.985,16.97,16.98,337
20171201|2017-11-15 17:00,16,16.975,16.99,16.97,16.99,277
20171201|2017-11-15 17:30,16,16.985,16.99,16.98,16.98,238
20171201|2017-11-15 18:00,16,16.98,16.985,16.97,16.975,262
20171201|2017-11-15 18:30,16,16.975,16.985,16.96,16.985,414
20171201|2017-11-15 19:00,16,16.985,16.99,16.975,16.99,407
20171201|2017-11-15 19:30,16,16.99,17,16.985,16.985,395
20171201|2017-11-15 20:00,16,16.985,16.985,16.975,16.98,295
20171201|2017-11-15 20:30,16,16.98,16.99,16.98,16.98,399
20171201|2017-11-15 21:00,16,16.98,16.985,16.975,16.98,109
20171201|2017-11-15 21:30,16,16.98,16.99,16.98,16.985,90
20171201|2017-11-15 22:00,16,16.985,16.985,16.975,16.98,114
20171201|2017-11-15 22:30,16,16.98,16.99,16.96,16.965,447
20171201|2017-11-15 23:00,16,16.965,16.975,16.955,16.97,321
20171201|2017-11-15 23:30,16,16.97,16.97,16.96,16.96,221
20171201|2017-11-16 00:00,16,16.96,16.985,16.96,16.98,641
20171201|2017-11-16 00:30,16,16.98,16.985,16.97,16.975,372
20171201|2017-11-16 01:00,16,16.975,16.975,16.945,16.965,1187
20171201|2017-11-16 01:30,16,16.96,16.99,16.95,16.965,887
20171201|2017-11-16 02:00,16,16.97,17.02,16.97,17.005,2289
20171201|2017-11-16 02:30,16,17.005,17.03,16.995,17,1681
20171201|2017-11-16 03:00,16,17.005,17.05,16.99,17.035,1926
20171201|2017-11-16 03:30,16,17.04,17.07,17.035,17.035,1735
20171201|2017-11-16 04:00,16,17.04,17.055,17.03,17.04,962
20171201|2017-11-16 04:30,16,17.035,17.055,17.02,17.04,991
20171201|2017-11-16 05:00,16,17.04,17.055,17.035,17.04,781
20171201|2017-11-16 05:30,16,17.035,17.05,17.025,17.025,832
20171201|2017-11-16 06:00,16,17.03,17.055,17.015,17.045,1317
20171201|2017-11-16 06:30,16,17.05,17.05,17.02,17.035,915
20171201|2017-11-16 07:00,16,17.03,17.07,17.03,17.06,2540
20171201|2017-11-16 07:30,16,17.06,17.1,17.06,17.075,4317
20171201|2017-11-16 08:00,16,17.07,17.09,17.01,17.05,5177
20171201|2017-11-16 08:30,16,17.045,17.125,17.04,17.095,5814
20171201|2017-11-16 09:00,16,17.1,17.11,17.075,17.085,3429
20171201|2017-11-16 09:30,16,17.08,17.11,17.055,17.07,3738
20171201|2017-11-16 10:00,16,17.07,17.1,17.065,17.07,2166
20171201|2017-11-16 10:30,16,17.07,17.08,17.05,17.08,1574
20171201|2017-11-16 11:00,16,17.08,17.1,17.07,17.085,1368
20171201|2017-11-16 11:30,16,17.085,17.1,17.08,17.09,1425
20171201|2017-11-16 12:00,16,17.09,17.105,17.055,17.06,2384
20171201|2017-11-16 12:30,16,17.065,17.075,17.055,17.07,1172
20171201|2017-11-16 13:00,16,17.07,17.08,17.05,17.055,875
20171201|2017-11-16 13:30,16,17.055,17.08,17.055,17.07,697
20171201|2017-11-16 14:00,16,17.075,17.085,17.075,17.085,646
20171201|2017-11-16 14:30,16,17.085,17.085,17.07,17.08,327
20171201|2017-11-16 15:00,16,17.08,17.08,17.07,17.08,130
20171201|2017-11-16 15:30,16,17.08,17.08,17.075,17.08,204
20171201|2017-11-16 17:00,17,17.08,17.08,17.065,17.07,169
20171201|2017-11-16 17:30,17,17.065,17.09,17.065,17.09,336
20171201|2017-11-16 18:00,17,17.09,17.1,17.085,17.095,548
20171201|2017-11-16 18:30,17,17.095,17.11,17.085,17.095,394
20171201|2017-11-16 19:00,17,17.095,17.12,17.08,17.115,931
20171201|2017-11-16 19:30,17,17.115,17.13,17.105,17.115,1376
20171201|2017-11-16 20:00,17,17.11,17.12,17.095,17.11,1202
20171201|2017-11-16 20:30,17,17.11,17.115,17.095,17.11,573
20171201|2017-11-16 21:00,17,17.11,17.11,17.095,17.1,536
20171201|2017-11-16 21:30,17,17.1,17.11,17.095,17.1,246
20171201|2017-11-16 22:00,17,17.1,17.105,17.095,17.095,170
20171201|2017-11-16 22:30,17,17.1,17.11,17.095,17.105,313
20171201|2017-11-16 23:00,17,17.105,17.115,17.105,17.105,250
20171201|2017-11-16 23:30,17,17.105,17.11,17.075,17.085,674
20171201|2017-11-17 00:00,17,17.08,17.09,17.075,17.085,309
20171201|2017-11-17 00:30,17,17.09,17.095,17.08,17.09,403
20171201|2017-11-17 01:00,17,17.085,17.09,17.055,17.065,1211
20171201|2017-11-17 01:30,17,17.065,17.095,17.06,17.085,1150
20171201|2017-11-17 02:00,17,17.08,17.105,17.075,17.08,1578
20171201|2017-11-17 02:30,17,17.08,17.095,17.055,17.065,1460
20171201|2017-11-17 03:00,17,17.06,17.08,17.06,17.08,910
20171201|2017-11-17 03:30,17,17.075,17.1,17.065,17.085,1037
20171201|2017-11-17 04:00,17,17.08,17.105,17.08,17.1,1068
20171201|2017-11-17 04:30,17,17.1,17.11,17.09,17.105,858
20171201|2017-11-17 05:00,17,17.105,17.11,17.085,17.09,728
20171201|2017-11-17 05:30,17,17.09,17.095,17.075,17.08,569
20171201|2017-11-17 06:00,17,17.08,17.1,17.065,17.09,1380
20171201|2017-11-17 06:30,17,17.09,17.1,17.06,17.075,1216
20171201|2017-11-17 07:00,17,17.075,17.095,17.055,17.095,2142
20171201|2017-11-17 07:30,17,17.09,17.095,17.02,17.09,4632
20171201|2017-11-17 08:00,17,17.085,17.14,17.085,17.095,4283
20171201|2017-11-17 08:30,17,17.1,17.12,17.05,17.07,4263
20171201|2017-11-17 09:00,17,17.07,17.09,17.05,17.085,5595
20171201|2017-11-17 09:30,17,17.085,17.11,17.07,17.095,2300
20171201|2017-11-17 10:00,17,17.1,17.13,17.095,17.115,3996
20171201|2017-11-17 10:30,17,17.115,17.145,17.105,17.135,3325
20171201|2017-11-17 11:00,17,17.135,17.16,17.13,17.15,3513
20171201|2017-11-17 11:30,17,17.15,17.22,17.15,17.215,4760
20171201|2017-11-17 12:00,17,17.21,17.385,17.205,17.33,15292
20171201|2017-11-17 12:30,17,17.33,17.335,17.29,17.32,3576
20171201|2017-11-17 13:00,17,17.32,17.325,17.305,17.315,1121
20171201|2017-11-17 13:30,17,17.315,17.32,17.275,17.285,1661
20171201|2017-11-17 14:00,17,17.285,17.3,17.28,17.29,851
20171201|2017-11-17 14:30,17,17.295,17.3,17.27,17.29,961
20171201|2017-11-17 15:00,17,17.29,17.305,17.285,17.3,324
20171201|2017-11-17 15:30,17,17.305,17.32,17.305,17.305,303
20171201|2017-11-19 17:00,20,17.335,17.335,17.255,17.265,943
20171201|2017-11-19 17:30,20,17.265,17.285,17.25,17.27,779
20171201|2017-11-19 18:00,20,17.27,17.28,17.245,17.25,830
20171201|2017-11-19 18:30,20,17.255,17.255,17.24,17.255,705
20171201|2017-11-19 19:00,20,17.255,17.255,17.225,17.235,1777
20171201|2017-11-19 19:30,20,17.235,17.235,17.205,17.225,984
20171201|2017-11-19 20:00,20,17.225,17.225,17.205,17.21,436
20171201|2017-11-19 20:30,20,17.205,17.21,17.185,17.195,875
20171201|2017-11-19 21:00,20,17.2,17.205,17.18,17.185,617
20171201|2017-11-19 21:30,20,17.185,17.195,17.175,17.175,430
20171201|2017-11-19 22:00,20,17.18,17.195,17.18,17.195,219
20171201|2017-11-19 22:30,20,17.195,17.205,17.19,17.2,247
20171201|2017-11-19 23:00,20,17.195,17.2,17.19,17.195,101
20171201|2017-11-19 23:30,20,17.19,17.2,17.19,17.195,385
20171201|2017-11-20 00:00,20,17.195,17.205,17.185,17.19,398
20171201|2017-11-20 00:30,20,17.19,17.195,17.175,17.185,407
20171201|2017-11-20 01:00,20,17.185,17.185,17.15,17.17,1818
20171201|2017-11-20 01:30,20,17.17,17.18,17.15,17.155,1162
20171201|2017-11-20 02:00,20,17.15,17.155,17.11,17.155,3822
20171201|2017-11-20 02:30,20,17.155,17.165,17.145,17.16,1980
20171201|2017-11-20 03:00,20,17.16,17.18,17.155,17.175,1385
20171201|2017-11-20 03:30,20,17.175,17.19,17.17,17.175,879
20171201|2017-11-20 04:00,20,17.175,17.195,17.175,17.175,871
20171201|2017-11-20 04:30,20,17.175,17.19,17.175,17.185,937
20171201|2017-11-20 05:00,20,17.185,17.195,17.17,17.175,811
20171201|2017-11-20 05:30,20,17.18,17.18,17.15,17.16,802
20171201|2017-11-20 06:00,20,17.16,17.19,17.145,17.18,1685
20171201|2017-11-20 06:30,20,17.18,17.205,17.18,17.205,1300
20171201|2017-11-20 07:00,20,17.2,17.22,17.185,17.2,3174
20171201|2017-11-20 07:30,20,17.195,17.2,17.11,17.12,5961
20171201|2017-11-20 08:00,20,17.115,17.14,17.08,17.085,4917
20171201|2017-11-20 08:30,20,17.09,17.115,17.03,17.04,7322
20171201|2017-11-20 09:00,20,17.045,17.06,16.945,17.005,10772
20171201|2017-11-20 09:30,20,17.005,17.01,16.96,16.99,5188
20171201|2017-11-20 10:00,20,16.99,17.005,16.95,16.96,4751
20171201|2017-11-20 10:30,20,16.96,16.97,16.87,16.915,12850
20171201|2017-11-20 11:00,20,16.91,16.915,16.885,16.9,4994
20171201|2017-11-20 11:30,20,16.905,16.905,16.86,16.88,4067
20171201|2017-11-20 12:00,20,16.88,16.88,16.82,16.86,7792
20171201|2017-11-20 12:30,20,16.865,16.9,16.85,16.88,2640
20171201|2017-11-20 13:00,20,16.875,16.9,16.86,16.88,1546
20171201|2017-11-20 13:30,20,16.88,16.89,16.865,16.88,1097
20171201|2017-11-20 14:00,20,16.875,16.91,16.875,16.9,1155
20171201|2017-11-20 14:30,20,16.9,16.91,16.895,16.91,369
20171201|2017-11-20 15:00,20,16.91,16.915,16.895,16.9,270
20171201|2017-11-20 15:30,20,16.895,16.91,16.885,16.885,489
20171201|2017-11-20 17:00,21,16.9,16.92,16.89,16.915,650
20171201|2017-11-20 17:30,21,16.91,16.935,16.91,16.935,533
20171201|2017-11-20 18:00,21,16.935,16.94,16.925,16.925,441
20171201|2017-11-20 18:30,21,16.925,16.935,16.925,16.93,430
20171201|2017-11-20 19:00,21,16.925,16.945,16.92,16.935,1513
20171201|2017-11-20 19:30,21,16.935,16.945,16.92,16.94,925
20171201|2017-11-20 20:00,21,16.94,16.955,16.935,16.955,582
20171201|2017-11-20 20:30,21,16.955,16.96,16.945,16.95,506
20171201|2017-11-20 21:00,21,16.95,16.955,16.945,16.95,318
20171201|2017-11-20 21:30,21,16.95,16.955,16.95,16.955,176
20171201|2017-11-20 22:00,21,16.955,16.96,16.945,16.945,144
20171201|2017-11-20 22:30,21,16.95,16.955,16.94,16.955,157
20171201|2017-11-20 23:00,21,16.95,16.955,16.945,16.945,193
20171201|2017-11-20 23:30,21,16.945,16.955,16.94,16.95,274
20171201|2017-11-21 00:00,21,16.945,16.96,16.945,16.955,441
20171201|2017-11-21 00:30,21,16.955,16.965,16.95,16.955,330
20171201|2017-11-21 01:00,21,16.955,16.965,16.94,16.955,785
20171201|2017-11-21 01:30,21,16.955,16.96,16.925,16.94,989
20171201|2017-11-21 02:00,21,16.94,16.97,16.935,16.94,1415
20171201|2017-11-21 02:30,21,16.94,16.955,16.935,16.935,1031
20171201|2017-11-21 03:00,21,16.94,16.96,16.93,16.96,1332
20171201|2017-11-21 03:30,21,16.955,16.97,16.94,16.96,1115
20171201|2017-11-21 04:00,21,16.955,16.98,16.955,16.97,1204
20171201|2017-11-21 04:30,21,16.97,16.975,16.96,16.96,559
20171201|2017-11-21 05:00,21,16.965,16.965,16.92,16.925,1524
20171201|2017-11-21 05:30,21,16.925,16.96,16.92,16.925,976
20171201|2017-11-21 06:00,21,16.93,16.975,16.925,16.97,1912
20171201|2017-11-21 06:30,21,16.965,16.97,16.92,16.935,1630
20171201|2017-11-21 07:00,21,16.935,16.96,16.915,16.935,3057
20171201|2017-11-21 07:30,21,16.93,16.94,16.885,16.895,3988
20171201|2017-11-21 08:00,21,16.9,16.98,16.895,16.975,4512
20171201|2017-11-21 08:30,21,16.98,17.035,16.965,17.005,4779
20171201|2017-11-21 09:00,21,17.01,17.035,16.985,16.985,3679
20171201|2017-11-21 09:30,21,16.99,17.015,16.975,16.995,2690
20171201|2017-11-21 10:00,21,16.995,17.025,16.97,17.015,2230
20171201|2017-11-21 10:30,21,17.015,17.02,16.985,16.99,1699
20171201|2017-11-21 11:00,21,16.995,17.01,16.965,16.99,1855
20171201|2017-11-21 11:30,21,16.995,17.005,16.98,16.99,1930
20171201|2017-11-21 12:00,21,16.99,16.99,16.94,16.97,3367
20171201|2017-11-21 12:30,21,16.975,16.975,16.935,16.96,1326
20171201|2017-11-21 13:00,21,16.965,16.965,16.93,16.94,1101
20171201|2017-11-21 13:30,21,16.94,16.945,16.92,16.94,556
20171201|2017-11-21 14:00,21,16.945,16.955,16.925,16.93,1012
20171201|2017-11-21 14:30,21,16.93,16.935,16.92,16.935,487
20171201|2017-11-21 15:00,21,16.935,16.945,16.93,16.945,199
20171201|2017-11-21 15:30,21,16.94,16.95,16.94,16.94,251
20171201|2017-11-21 17:00,22,16.95,16.965,16.93,16.95,416
20171201|2017-11-21 17:30,22,16.95,16.965,16.945,16.96,158
20171201|2017-11-21 18:00,22,16.965,16.97,16.955,16.97,244
20171201|2017-11-21 18:30,22,16.97,16.97,16.955,16.96,228
20171201|2017-11-21 19:00,22,16.96,16.965,16.945,16.945,428
20171201|2017-11-21 19:30,22,16.945,16.95,16.925,16.945,502
20171201|2017-11-21 20:00,22,16.945,16.95,16.94,16.945,298
20171201|2017-11-21 20:30,22,16.945,16.945,16.93,16.93,512
20171201|2017-11-21 21:00,22,16.935,16.95,16.93,16.95,214
20171201|2017-11-21 21:30,22,16.95,16.95,16.935,16.94,98
20171201|2017-11-21 22:00,22,16.94,16.955,16.935,16.95,209
20171201|2017-11-21 22:30,22,16.955,16.96,16.95,16.955,288
20171201|2017-11-21 23:00,22,16.955,16.965,16.955,16.965,273
20171201|2017-11-21 23:30,22,16.96,16.985,16.96,16.975,696
20171201|2017-11-22 00:00,22,16.97,16.995,16.97,16.99,547
20171201|2017-11-22 00:30,22,16.995,17.005,16.985,16.995,610
20171201|2017-11-22 01:00,22,16.995,17,16.975,16.99,705
20171201|2017-11-22 01:30,22,16.99,17.015,16.985,17,1134
20171201|2017-11-22 02:00,22,16.995,17,16.975,16.985,1178
20171201|2017-11-22 02:30,22,16.985,17.02,16.98,17.005,1504
20171201|2017-11-22 03:00,22,17.005,17.015,16.98,16.985,570
20171201|2017-11-22 03:30,22,16.985,16.99,16.955,16.975,1055
20171201|2017-11-22 04:00,22,16.98,16.985,16.965,16.97,456
20171201|2017-11-22 04:30,22,16.97,16.99,16.97,16.975,511
20171201|2017-11-22 05:00,22,16.98,16.985,16.955,16.97,686
20171201|2017-11-22 05:30,22,16.965,16.98,16.95,16.955,643
20171201|2017-11-22 06:00,22,16.955,16.96,16.94,16.955,1265
20171201|2017-11-22 06:30,22,16.955,16.97,16.95,16.965,946
20171201|2017-11-22 07:00,22,16.965,16.995,16.955,16.98,1818
20171201|2017-11-22 07:30,22,16.98,17.01,16.965,17,3769
20171201|2017-11-22 08:00,22,17,17.095,17,17.095,7128
20171201|2017-11-22 08:30,22,17.095,17.13,17.07,17.105,5421
20171201|2017-11-22 09:00,22,17.105,17.125,17.08,17.115,4073
20171201|2017-11-22 09:30,22,17.115,17.115,17.08,17.085,2464
20171201|2017-11-22 10:00,22,17.085,17.13,17.08,17.12,2485
20171201|2017-11-22 10:30,22,17.12,17.13,17.09,17.115,1887
20171201|2017-11-22 11:00,22,17.12,17.125,17.1,17.115,1842
20171201|2017-11-22 11:30,22,17.11,17.115,17.09,17.105,1472
20171201|2017-11-22 12:00,22,17.105,17.125,17.1,17.115,2386
20171201|2017-11-22 12:30,22,17.115,17.115,17.09,17.105,1201
20171201|2017-11-22 13:00,22,17.1,17.135,17.085,17.125,2903
20171201|2017-11-22 13:30,22,17.13,17.145,17.125,17.145,1579
20171201|2017-11-22 14:00,22,17.145,17.15,17.1,17.12,1464
20171201|2017-11-22 14:30,22,17.12,17.125,17.11,17.125,504
20171201|2017-11-22 15:00,22,17.12,17.135,17.115,17.13,213
20171201|2017-11-22 15:30,22,17.125,17.135,17.125,17.13,184
20171201|2017-11-22 17:00,24,17.12,17.12,17.08,17.09,573
20171201|2017-11-22 17:30,24,17.095,17.095,17.07,17.075,371
20171201|2017-11-22 18:00,24,17.08,17.085,17.07,17.07,220
20171201|2017-11-22 18:30,24,17.075,17.085,17.07,17.08,134
20171201|2017-11-22 19:00,24,17.08,17.08,17.05,17.05,397
20171201|2017-11-22 19:30,24,17.05,17.075,17.05,17.065,303
20171201|2017-11-22 20:00,24,17.065,17.08,17.055,17.06,381
20171201|2017-11-22 20:30,24,17.065,17.075,17.06,17.075,242
20171201|2017-11-22 21:00,24,17.07,17.085,17.07,17.08,372
20171201|2017-11-22 21:30,24,17.08,17.09,17.075,17.08,113
20171201|2017-11-22 22:00,24,17.075,17.085,17.075,17.085,93
20171201|2017-11-22 22:30,24,17.085,17.085,17.075,17.075,118
20171201|2017-11-22 23:00,24,17.08,17.08,17.065,17.065,89
20171201|2017-11-22 23:30,24,17.07,17.08,17.065,17.075,162
20171201|2017-11-23 00:00,24,17.075,17.075,17.065,17.07,215
20171201|2017-11-23 00:30,24,17.075,17.08,17.055,17.06,387
20171201|2017-11-23 01:00,24,17.065,17.075,17.055,17.065,674
20171201|2017-11-23 01:30,24,17.06,17.08,17.06,17.06,595
20171201|2017-11-23 02:00,24,17.055,17.08,17.055,17.07,798
20171201|2017-11-23 02:30,24,17.07,17.08,17.065,17.075,719
20171201|2017-11-23 03:00,24,17.075,17.08,17.06,17.065,531
20171201|2017-11-23 03:30,24,17.07,17.08,17.04,17.065,1403
20171201|2017-11-23 04:00,24,17.065,17.095,17.06,17.085,731
20171201|2017-11-23 04:30,24,17.085,17.135,17.085,17.12,1428
20171201|2017-11-23 05:00,24,17.12,17.135,17.095,17.105,790
20171201|2017-11-23 05:30,24,17.11,17.115,17.095,17.1,347
20171201|2017-11-23 06:00,24,17.105,17.115,17.085,17.105,1145
20171201|2017-11-23 06:30,24,17.105,17.11,17.075,17.08,442
20171201|2017-11-23 07:00,24,17.08,17.115,17.08,17.105,893
20171201|2017-11-23 07:30,24,17.105,17.12,17.095,17.115,935
20171201|2017-11-23 08:00,24,17.115,17.115,17.095,17.11,596
20171201|2017-11-23 08:30,24,17.105,17.115,17.09,17.09,385
20171201|2017-11-23 09:00,24,17.09,17.105,17.065,17.105,948
20171201|2017-11-23 09:30,24,17.105,17.11,17.085,17.085,458
20171201|2017-11-23 10:00,24,17.09,17.09,17.075,17.075,556
20171201|2017-11-23 10:30,24,17.08,17.085,17.075,17.075,316
20171201|2017-11-23 11:00,24,17.075,17.08,17.07,17.07,305
20171201|2017-11-23 11:30,24,17.07,17.075,17.055,17.07,348
20171201|2017-11-23 17:00,24,17.07,17.08,17.065,17.075,159
20171201|2017-11-23 17:30,24,17.075,17.08,17.065,17.075,100
20171201|2017-11-23 18:00,24,17.07,17.08,17.06,17.065,241
20171201|2017-11-23 18:30,24,17.065,17.07,17.06,17.065,152
20171201|2017-11-23 19:00,24,17.065,17.09,17.05,17.09,548
20171201|2017-11-23 19:30,24,17.09,17.1,17.09,17.095,571
20171201|2017-11-23 20:00,24,17.1,17.115,17.095,17.115,360
20171201|2017-11-23 20:30,24,17.115,17.12,17.105,17.115,277
20171201|2017-11-23 21:00,24,17.11,17.13,17.105,17.12,594
20171201|2017-11-23 21:30,24,17.12,17.12,17.105,17.115,486
20171201|2017-11-23 22:00,24,17.115,17.115,17.105,17.11,134
20171201|2017-11-23 22:30,24,17.105,17.11,17.1,17.11,155
20171201|2017-11-23 23:00,24,17.11,17.11,17.105,17.105,112
20171201|2017-11-23 23:30,24,17.11,17.125,17.1,17.115,402
20171201|2017-11-24 00:00,24,17.11,17.12,17.11,17.115,227
20171201|2017-11-24 00:30,24,17.11,17.11,17.085,17.095,622
20171201|2017-11-24 01:00,24,17.095,17.105,17.07,17.085,807
20171201|2017-11-24 01:30,24,17.085,17.105,17.085,17.105,631
20171201|2017-11-24 02:00,24,17.105,17.12,17.095,17.105,1401
20171201|2017-11-24 02:30,24,17.105,17.105,17.085,17.09,581
20171201|2017-11-24 03:00,24,17.09,17.095,17.07,17.08,1009
20171201|2017-11-24 03:30,24,17.075,17.09,17.065,17.085,634
20171201|2017-11-24 04:00,24,17.08,17.095,17.075,17.075,724
20171201|2017-11-24 04:30,24,17.08,17.08,17.06,17.065,729
20171201|2017-11-24 05:00,24,17.065,17.065,17.02,17.03,1718
20171201|2017-11-24 05:30,24,17.035,17.035,16.94,16.995,3119
20171201|2017-11-24 06:00,24,16.995,17.04,16.995,17.02,1507
20171201|2017-11-24 06:30,24,17.02,17.035,17.005,17.01,1024
20171201|2017-11-24 07:00,24,17.015,17.035,17.005,17.005,1720
20171201|2017-11-24 07:30,24,17.005,17.04,17,17.04,2113
20171201|2017-11-24 08:00,24,17.04,17.055,17.01,17.025,2545
20171201|2017-11-24 08:30,24,17.02,17.115,17.02,17.08,3576
20171201|2017-11-24 09:00,24,17.085,17.09,16.98,16.995,3441
20171201|2017-11-24 09:30,24,16.99,17.04,16.99,17.025,1607
20171201|2017-11-24 10:00,24,17.025,17.03,16.99,16.99,1787
20171201|2017-11-24 10:30,24,16.995,17,16.975,16.985,1592
20171201|2017-11-24 11:00,24,16.985,16.995,16.975,16.98,1317
20171201|2017-11-24 11:30,24,16.975,17,16.975,17,833
20171201|2017-11-24 12:00,24,16.995,17.015,16.995,17.01,547
20171201|2017-11-24 12:30,24,17.01,17.01,17.005,17.01,157
20171201|2017-11-26 17:00,27,17.02,17.03,17,17.005,523
20171201|2017-11-26 17:30,27,17.005,17.02,17.005,17.005,157
20171201|2017-11-26 18:00,27,17.01,17.02,17.005,17.01,233
20171201|2017-11-26 18:30,27,17.01,17.02,16.985,16.99,414
20171201|2017-11-26 19:00,27,16.995,17.01,16.98,17.005,630
20171201|2017-11-26 19:30,27,17,17.025,16.995,17.01,889
20171201|2017-11-26 20:00,27,17.01,17.02,17,17.01,676
20171201|2017-11-26 20:30,27,17.015,17.025,17.005,17.01,440
20171201|2017-11-26 21:00,27,17.01,17.02,17.01,17.015,163
20171201|2017-11-26 21:30,27,17.015,17.025,17,17.025,240
20171201|2017-11-26 22:00,27,17.02,17.035,17.015,17.025,265
20171201|2017-11-26 22:30,27,17.02,17.025,17.01,17.015,179
20171201|2017-11-26 23:00,27,17.02,17.025,17.015,17.015,176
20171201|2017-11-26 23:30,27,17.015,17.015,17.005,17.015,240
20171201|2017-11-27 00:00,27,17.015,17.025,17.015,17.02,339
20171201|2017-11-27 00:30,27,17.02,17.025,17.01,17.015,172
20171201|2017-11-27 01:00,27,17.01,17.025,17.005,17.02,631
20171201|2017-11-27 01:30,27,17.02,17.035,17.01,17.035,569
20171201|2017-11-27 02:00,27,17.03,17.06,17.03,17.045,2187
20171201|2017-11-27 02:30,27,17.045,17.045,17.02,17.035,1029
20171201|2017-11-27 03:00,27,17.04,17.055,17.03,17.035,686
20171201|2017-11-27 03:30,27,17.035,17.05,17.02,17.05,465
20171201|2017-11-27 04:00,27,17.05,17.095,17.045,17.08,1689
20171201|2017-11-27 04:30,27,17.085,17.1,17.07,17.085,1011
20171201|2017-11-27 05:00,27,17.085,17.095,17.08,17.08,881
20171201|2017-11-27 05:30,27,17.085,17.105,17.08,17.08,1025
20171201|2017-11-27 06:00,27,17.085,17.085,17.065,17.08,1150
20171201|2017-11-27 06:30,27,17.085,17.12,17.075,17.1,1808
20171201|2017-11-27 07:00,27,17.105,17.105,17.08,17.09,1723
20171201|2017-11-27 07:30,27,17.095,17.17,17.095,17.145,5509
20171201|2017-11-27 08:00,27,17.14,17.155,17.135,17.145,2532
20171201|2017-11-27 08:30,27,17.14,17.15,17,17.03,8396
20171201|2017-11-27 09:00,27,17.025,17.04,16.995,17.035,4503
20171201|2017-11-27 09:30,27,17.035,17.06,17.02,17.05,3307
20171201|2017-11-27 10:00,27,17.045,17.085,17.04,17.075,2684
20171201|2017-11-27 10:30,27,17.075,17.09,17.045,17.045,3186
20171201|2017-11-27 11:00,27,17.045,17.055,17.04,17.04,1395
20171201|2017-11-27 11:30,27,17.04,17.05,17.025,17.04,1984
20171201|2017-11-27 12:00,27,17.04,17.045,17.01,17.025,2135
20171201|2017-11-27 12:30,27,17.025,17.035,17.02,17.025,520
20171201|2017-11-27 13:00,27,17.025,17.03,17.015,17.02,836
20171201|2017-11-27 13:30,27,17.015,17.025,17.01,17.025,567
20171201|2017-11-27 14:00,27,17.03,17.03,17.01,17.02,527
20171201|2017-11-27 14:30,27,17.02,17.025,17.015,17.015,284
20171201|2017-11-27 15:00,27,17.02,17.025,17.015,17.02,124
20171201|2017-11-27 15:30,27,17.015,17.025,17.01,17.01,211
20171201|2017-11-27 17:00,28,17.02,17.03,17.015,17.025,215
20171201|2017-11-27 17:30,28,17.02,17.025,17.015,17.025,218
20171201|2017-11-27 18:00,28,17.025,17.05,17.02,17.045,340
20171201|2017-11-27 18:30,28,17.045,17.05,17.03,17.03,456
20171201|2017-11-27 19:00,28,17.035,17.035,17.02,17.025,290
20171201|2017-11-27 19:30,28,17.03,17.035,17.005,17.005,348
20171201|2017-11-27 20:00,28,17.01,17.015,17,17.01,352
20171201|2017-11-27 20:30,28,17.01,17.015,17.005,17.005,197
20171201|2017-11-27 21:00,28,17.005,17.02,17.005,17.015,307
20171201|2017-11-27 21:30,28,17.01,17.02,17.01,17.02,121
20171201|2017-11-27 22:00,28,17.015,17.015,17.005,17.005,185
20171201|2017-11-27 22:30,28,17.01,17.02,17.005,17.01,162
20171201|2017-11-27 23:00,28,17.01,17.025,17.01,17.015,280
20171201|2017-11-27 23:30,28,17.015,17.02,17,17.005,381
20171201|2017-11-28 00:00,28,17.005,17.01,16.995,17.01,353
20171201|2017-11-28 00:30,28,17.005,17.01,17,17,238
20171201|2017-11-28 01:00,28,17,17.005,16.965,17.005,1610
20171201|2017-11-28 01:30,28,17.005,17.005,16.97,16.975,1071
20171201|2017-11-28 02:00,28,16.975,16.98,16.955,16.965,1771
20171201|2017-11-28 02:30,28,16.965,16.97,16.955,16.965,693
20171201|2017-11-28 03:00,28,16.97,16.985,16.96,16.98,1200
20171201|2017-11-28 03:30,28,16.975,16.99,16.975,16.985,640
20171201|2017-11-28 04:00,28,16.98,16.985,16.965,16.98,611
20171201|2017-11-28 04:30,28,16.975,16.985,16.97,16.97,618
20171201|2017-11-28 05:00,28,16.97,16.99,16.965,16.99,826
20171201|2017-11-28 05:30,28,16.985,17.035,16.985,17.02,1382
20171201|2017-11-28 06:00,28,17.02,17.05,17.015,17.035,857
20171201|2017-11-28 06:30,28,17.035,17.08,17.03,17.07,980
20171201|2017-11-28 07:00,28,17.075,17.08,17.065,17.07,1644
20171201|2017-11-28 07:30,28,17.07,17.08,17.03,17.03,2291
20171201|2017-11-28 08:00,28,17.03,17.055,17.02,17.04,2032
20171201|2017-11-28 08:30,28,17.04,17.04,16.845,16.87,6781
20171201|2017-11-28 09:00,28,16.865,16.865,16.72,16.86,8752
20171201|2017-11-28 09:30,28,16.86,16.885,16.82,16.84,3687
20171201|2017-11-28 10:00,28,16.835,16.845,16.81,16.82,1830
20171201|2017-11-28 10:30,28,16.815,16.875,16.815,16.83,2150
20171201|2017-11-28 11:00,28,16.83,16.85,16.815,16.83,1454
20171201|2017-11-28 11:30,28,16.83,16.835,16.78,16.81,2143
20171201|2017-11-28 12:00,28,16.805,16.855,16.775,16.83,4364
20171201|2017-11-28 12:30,28,16.83,16.835,16.795,16.825,1891
20171201|2017-11-28 13:00,28,16.825,16.84,16.82,16.835,1161
20171201|2017-11-28 13:30,28,16.835,16.84,16.785,16.8,1734
20171201|2017-11-28 14:00,28,16.805,16.825,16.8,16.815,839
20171201|2017-11-28 14:30,28,16.82,16.82,16.795,16.81,622
20171201|2017-11-28 15:00,28,16.81,16.82,16.8,16.81,218
20171201|2017-11-28 15:30,28,16.81,16.82,16.8,16.815,134
20171201|2017-11-28 17:00,29,16.81,16.835,16.81,16.82,66
20171201|2017-11-28 17:30,29,16.82,16.84,16.82,16.835,79
20171201|2017-11-28 18:00,29,16.84,16.845,16.825,16.84,39
20171201|2017-11-28 18:30,29,16.835,16.84,16.83,16.83,29
20171201|2017-11-28 19:00,29,16.835,16.84,16.82,16.825,68
20171201|2017-11-28 19:30,29,16.825,16.83,16.81,16.815,62
20171201|2017-11-28 20:00,29,16.81,16.825,16.8,16.825,224
20171201|2017-11-28 20:30,29,16.815,16.835,16.815,16.835,41
20171201|2017-11-28 21:00,29,16.84,16.845,16.835,16.835,25
20171201|2017-11-28 21:30,29,16.835,16.84,16.83,16.84,15
20171201|2017-11-28 22:00,29,16.835,16.84,16.835,16.835,10
20171201|2017-11-28 22:30,29,16.84,16.845,16.84,16.84,14
20171201|2017-11-28 23:00,29,16.835,16.845,16.835,16.845,41
20171201|2017-11-28 23:30,29,16.845,16.85,16.835,16.835,95
20171201|2017-11-29 00:00,29,16.83,16.84,16.83,16.835,91
20171201|2017-11-29 00:30,29,16.84,16.855,16.84,16.855,23
20171201|2017-11-29 01:00,29,16.85,16.865,16.845,16.86,51
20171201|2017-11-29 01:30,29,16.855,16.855,16.83,16.845,39
20171201|2017-11-29 02:00,29,16.835,16.855,16.835,16.845,143
20171201|2017-11-29 02:30,29,16.85,16.85,16.83,16.83,53
20171201|2017-11-29 03:00,29,16.835,16.835,16.805,16.82,72
20171201|2017-11-29 03:30,29,16.815,16.825,16.8,16.815,67
20171201|2017-11-29 04:00,29,16.805,16.805,16.795,16.805,45
20171201|2017-11-29 04:30,29,16.815,16.825,16.8,16.805,45
20171201|2017-11-29 05:00,29,16.81,16.81,16.775,16.795,60
20171201|2017-11-29 05:30,29,16.795,16.815,16.795,16.81,71
20171201|2017-11-29 06:00,29,16.81,16.83,16.805,16.81,146
20171201|2017-11-29 06:30,29,16.81,16.81,16.785,16.785,183
20171201|2017-11-29 07:00,29,16.79,16.79,16.66,16.67,396
20171201|2017-11-29 07:30,29,16.66,16.675,16.63,16.65,354
20171201|2017-11-29 08:00,29,16.64,16.665,16.595,16.635,377
20171201|2017-11-29 08:30,29,16.615,16.63,16.575,16.58,336
20171201|2017-11-29 09:00,29,16.585,16.665,16.57,16.65,345
20171201|2017-11-29 09:30,29,16.645,16.655,16.61,16.61,129
20171201|2017-11-29 10:00,29,16.615,16.615,16.545,16.585,366
20171201|2017-11-29 10:30,29,16.58,16.59,16.56,16.57,111
20171201|2017-11-29 11:00,29,16.565,16.565,16.51,16.53,110
20171201|2017-11-29 11:30,29,16.53,16.53,16.465,16.465,109
20171201|2017-11-29 12:00,29,16.465,16.495,16.455,16.49,99
20171201|2017-11-29 12:30,29,16.485,16.51,16.48,16.485,321
20171201|2017-11-29 13:00,29,16.485,16.515,16.485,16.505,56
20171201|2017-11-29 13:30,29,16.49,16.5,16.49,16.5,28
20171201|2017-11-29 14:00,29,16.51,16.51,16.48,16.48,61
20171201|2017-11-29 14:30,29,16.475,16.5,16.465,16.5,36
20171201|2017-11-29 15:00,29,16.49,16.49,16.46,16.46,15
20171201|2017-11-29 15:30,29,16.46,16.465,16.45,16.45,27
20171201|2017-11-29 17:00,30,16.48,16.5,16.475,16.495,83
20171201|2017-11-29 17:30,30,16.5,16.505,16.495,16.495,7
20171201|2017-11-29 18:00,30,16.5,16.5,16.49,16.49,3
20171201|2017-11-29 18:30,30,16.495,16.515,16.495,16.51,40
20171201|2017-11-29 19:00,30,16.515,16.515,16.495,16.495,9
20171201|2017-11-29 19:30,30,16.505,16.505,16.485,16.485,35
20171201|2017-11-29 20:00,30,16.485,16.49,16.44,16.455,13
20171201|2017-11-29 20:30,30,16.5,16.5,16.5,16.5,3
20171201|2017-11-29 21:00,30,16.515,16.52,16.51,16.515,72
20171201|2017-11-29 21:30,30,16.505,16.505,16.505,16.505,1
20171201|2017-11-29 22:30,30,16.51,16.51,16.51,16.51,4
20171201|2017-11-30 00:00,30,16.485,16.485,16.46,16.46,2
20171201|2017-11-30 00:30,30,16.475,16.475,16.475,16.475,1
20171201|2017-11-30 01:00,30,16.48,16.48,16.48,16.48,5
20171201|2017-11-30 01:30,30,16.46,16.46,16.455,16.46,10
20171201|2017-11-30 02:00,30,16.44,16.46,16.435,16.46,23
20171201|2017-11-30 02:30,30,16.45,16.455,16.43,16.44,10
20171201|2017-11-30 03:00,30,16.405,16.44,16.405,16.43,11
20171201|2017-11-30 03:30,30,16.435,16.45,16.435,16.45,4
20171201|2017-11-30 04:00,30,16.465,16.47,16.455,16.455,4
20171201|2017-11-30 05:00,30,16.47,16.47,16.455,16.455,2
20171201|2017-11-30 06:00,30,16.495,16.495,16.43,16.43,10
20171201|2017-11-30 06:30,30,16.435,16.44,16.43,16.43,7
20171201|2017-11-30 07:00,30,16.43,16.435,16.38,16.4,46
20171201|2017-11-30 07:30,30,16.37,16.37,16.33,16.335,20
20171201|2017-11-30 08:00,30,16.355,16.36,16.32,16.325,55
20171201|2017-11-30 08:30,30,16.335,16.38,16.32,16.375,70
20171201|2017-11-30 09:00,30,16.37,16.385,16.335,16.335,65
20171201|2017-11-30 09:30,30,16.335,16.35,16.31,16.35,42
20171201|2017-11-30 10:00,30,16.32,16.32,16.305,16.315,23
20171201|2017-11-30 10:30,30,16.29,16.305,16.285,16.295,24
20171201|2017-11-30 12:00,30,16.29,16.35,16.29,16.35,6
20171201|2017-11-30 12:30,30,16.355,16.385,16.355,16.385,4
20171201|2017-11-30 13:00,30,16.37,16.37,16.365,16.365,3
20171201|2017-11-30 14:30,30,16.38,16.38,16.38,16.38,6
20171201|2017-11-30 15:30,30,16.365,16.365,16.365,16.365,3
20171201|2017-11-30 19:30,1,16.385,16.385,16.385,16.385,1
20171201|2017-11-30 22:30,1,16.36,16.36,16.355,16.355,3
20171201|2017-12-01 00:00,1,16.375,16.38,16.375,16.38,2
20171201|2017-12-01 00:30,1,16.385,16.385,16.385,16.385,1
20171201|2017-12-01 01:00,1,16.375,16.375,16.365,16.365,2
20171201|2017-12-01 01:30,1,16.36,16.36,16.36,16.36,1
20171201|2017-12-01 02:00,1,16.37,16.37,16.37,16.37,1
20171201|2017-12-01 02:30,1,16.375,16.38,16.375,16.38,7
20171201|2017-12-01 05:00,1,16.365,16.365,16.365,16.365,1
20171201|2017-12-01 05:30,1,16.34,16.34,16.34,16.34,4
20171201|2017-12-01 06:00,1,16.325,16.325,16.305,16.31,3
20171201|2017-12-01 06:30,1,16.335,16.335,16.335,16.335,1
20171201|2017-12-01 07:00,1,16.31,16.31,16.275,16.28,4
20171201|2017-12-01 07:30,1,16.275,16.28,16.245,16.245,46
20171201|2017-12-01 08:30,1,16.275,16.325,16.265,16.3,7
20171201|2017-12-01 09:00,1,16.255,16.255,16.205,16.205,6
20171201|2017-12-01 09:30,1,16.2,16.305,16.2,16.305,7
20171201|2017-12-01 10:00,1,16.325,16.435,16.325,16.435,11
20171201|2017-12-01 10:30,1,16.485,16.485,16.47,16.47,3
20171201|2017-12-01 11:00,1,16.365,16.365,16.33,16.33,3
20171201|2017-12-01 11:30,1,16.37,16.375,16.36,16.365,7
20171201|2017-12-01 12:30,1,16.3,16.3,16.3,16.3,1
20171201|2017-12-01 13:00,1,16.3,16.3,16.3,16.3,1
20171201|2017-12-01 13:30,1,16.335,16.335,16.335,16.335,1
20171201|2017-12-01 14:00,1,16.355,16.355,16.355,16.355,2
20171201|2017-12-03 17:00,4,16.31,16.31,16.265,16.265,8
20171201|2017-12-03 19:30,4,16.325,16.325,16.325,16.325,5
20171201|2017-12-03 20:00,4,16.34,16.34,16.34,16.34,1
20171201|2017-12-03 20:30,4,16.335,16.34,16.325,16.33,41
20171201|2017-12-03 21:00,4,16.31,16.31,16.31,16.31,3
20171201|2017-12-03 23:30,4,16.315,16.315,16.31,16.31,28
20171201|2017-12-04 00:00,4,16.315,16.315,16.305,16.31,63
20171201|2017-12-04 03:00,4,16.28,16.28,16.28,16.28,5
20171201|2017-12-04 04:30,4,16.28,16.28,16.28,16.28,1
20171201|2017-12-04 08:30,4,16.275,16.275,16.25,16.255,55
20171201|2017-12-04 09:00,4,16.25,16.255,16.215,16.22,51
20171201|2017-12-04 09:30,4,16.22,16.235,16.19,16.225,52
20171201|2017-12-04 10:00,4,16.21,16.23,16.19,16.19,90
20171201|2017-12-04 15:00,4,16.265,16.265,16.265,16.265,2
20171201|2017-12-04 17:00,5,16.25,16.25,16.25,16.25,3
20171201|2017-12-04 18:00,5,16.28,16.28,16.28,16.28,3
20171201|2017-12-04 23:30,5,16.275,16.28,16.275,16.28,5
20171201|2017-12-05 00:00,5,16.27,16.27,16.245,16.245,2
20171201|2017-12-05 05:00,5,16.265,16.265,16.26,16.26,3
20171201|2017-12-05 06:00,5,16.215,16.23,16.215,16.23,2
20171201|2017-12-05 12:00,5,15.98,15.99,15.98,15.99,4
20171201|2017-12-05 13:00,5,16.025,16.025,16.025,16.025,1
20171201|2017-12-05 14:00,5,16.025,16.025,16.025,16.025,1
20171201|2017-12-05 17:00,6,16.04,16.04,16.04,16.04,5
20171201|2017-12-05 18:00,6,16.05,16.05,16.05,16.05,1
20171201|2017-12-05 18:30,6,16.045,16.045,16.035,16.035,23
20171201|2017-12-05 19:00,6,16.025,16.025,16.015,16.015,10
20171201|2017-12-05 19:30,6,16.005,16.005,16.005,16.005,10
20171201|2017-12-05 22:30,6,16.025,16.025,16.025,16.025,3
20171201|2017-12-06 00:00,6,16.045,16.045,16.045,16.045,1
20171201|2017-12-06 00:30,6,16.045,16.045,16.045,16.045,1
20171201|2017-12-06 07:00,6,16.005,16.005,16.005,16.005,1
20171201|2017-12-06 07:30,6,16.005,16.005,16.005,16.005,2
20171201|2017-12-06 08:00,6,15.95,15.95,15.95,15.95,1
20171201|2017-12-06 08:30,6,15.93,15.97,15.93,15.97,7
20171201|2017-12-06 10:00,6,15.89,15.89,15.89,15.89,3
20171201|2017-12-06 11:00,6,15.885,15.885,15.885,15.885,1
20171201|2017-12-06 11:30,6,15.875,15.875,15.875,15.875,3
20171201|2017-12-06 12:00,6,15.885,15.885,15.87,15.87,8
20171201|2017-12-06 15:30,6,15.905,15.905,15.905,15.905,3
20171201|2017-12-06 23:30,7,15.88,15.885,15.88,15.885,2
20171201|2017-12-07 00:00,7,15.835,15.835,15.835,15.835,1
20171201|2017-12-07 03:30,7,15.81,15.82,15.81,15.82,2
20171201|2017-12-07 08:00,7,15.76,15.76,15.73,15.73,21
20171201|2017-12-07 08:30,7,15.735,15.745,15.735,15.745,4
20171201|2017-12-07 09:00,7,15.71,15.715,15.7,15.7,11
20171201|2017-12-07 09:30,7,15.74,15.74,15.74,15.74,3
20171201|2017-12-07 10:00,7,15.735,15.735,15.735,15.735,5
20171201|2017-12-07 10:30,7,15.725,15.725,15.71,15.71,2
20171201|2017-12-07 13:30,7,15.63,15.63,15.62,15.62,3
20171201|2017-12-07 14:00,7,15.6,15.6,15.6,15.6,5
20171201|2017-12-07 14:30,7,15.635,15.635,15.635,15.635,2
20171201|2017-12-07 17:30,8,15.675,15.675,15.675,15.675,5
20171201|2017-12-07 18:00,8,15.655,15.655,15.655,15.655,1
20171201|2017-12-07 22:30,8,15.69,15.69,15.69,15.69,1
20171201|2017-12-07 23:00,8,15.675,15.675,15.675,15.675,1
20171201|2017-12-08 02:00,8,15.69,15.69,15.69,15.69,1
20171201|2017-12-08 04:00,8,15.695,15.695,15.695,15.695,1
20171201|2017-12-08 06:00,8,15.765,15.765,15.765,15.765,1
20171201|2017-12-08 06:30,8,15.765,15.765,15.765,15.765,1
20171201|2017-12-08 07:00,8,15.76,15.76,15.73,15.755,4
20171201|2017-12-08 08:00,8,15.705,15.73,15.7,15.73,4
20171201|2017-12-08 09:00,8,15.725,15.73,15.725,15.73,2
20171201|2017-12-08 10:30,8,15.74,15.74,15.735,15.74,5
20171201|2017-12-08 11:00,8,15.705,15.705,15.705,15.705,1
20171201|2017-12-08 11:30,8,15.725,15.725,15.725,15.725,1
20171201|2017-12-10 21:30,11,15.775,15.775,15.775,15.775,29
20171201|2017-12-10 23:30,11,15.785,15.785,15.785,15.785,1
20171201|2017-12-11 06:30,11,15.8,15.8,15.8,15.8,1
20171201|2017-12-11 07:00,11,15.76,15.76,15.76,15.76,1
20171201|2017-12-11 07:30,11,15.72,15.72,15.72,15.72,1
20171201|2017-12-11 08:00,11,15.69,15.69,15.69,15.69,1
20171201|2017-12-11 08:30,11,15.68,15.69,15.68,15.69,3
20171201|2017-12-11 09:00,11,15.7,15.725,15.685,15.685,22
20171201|2017-12-11 11:00,11,15.715,15.715,15.715,15.715,1
20171201|2017-12-11 11:30,11,15.695,15.705,15.695,15.705,2
20171201|2017-12-11 12:00,11,15.71,15.71,15.71,15.71,1
20171201|2017-12-11 13:00,11,15.67,15.67,15.67,15.67,1
20171201|2017-12-11 14:00,11,15.625,15.625,15.625,15.625,5
20171201|2017-12-11 14:30,11,15.645,15.645,15.645,15.645,1
20171201|2017-12-11 18:00,12,15.665,15.665,15.665,15.665,6
20171201|2017-12-11 23:30,12,15.7,15.7,15.7,15.7,1
20171201|2017-12-12 07:30,12,15.665,15.665,15.665,15.665,4
20171201|2017-12-12 08:00,12,15.605,15.605,15.605,15.605,5
20171201|2017-12-12 08:30,12,15.59,15.595,15.59,15.595,6
20171201|2017-12-12 09:30,12,15.555,15.555,15.555,15.555,5
20171201|2017-12-12 10:00,12,15.58,15.595,15.58,15.59,4
20171201|2017-12-12 11:00,12,15.625,15.625,15.625,15.625,2
20171201|2017-12-12 11:30,12,15.605,15.605,15.595,15.595,10
20171201|2017-12-12 19:30,13,15.64,15.64,15.64,15.64,2
20171201|2017-12-12 23:30,13,15.66,15.66,15.66,15.66,2
20171201|2017-12-13 06:00,13,15.62,15.65,15.62,15.635,40
20171201|2017-12-13 07:00,13,15.63,15.63,15.63,15.63,1
20171201|2017-12-13 09:30,13,15.68,15.68,15.68,15.68,3
20171201|2017-12-13 10:00,13,15.715,15.715,15.715,15.715,1
20171201|2017-12-13 12:30,13,15.815,15.84,15.815,15.84,10
20171201|2017-12-13 15:00,13,15.995,15.995,15.995,15.995,1
20171201|2017-12-14 01:30,14,16,16,16,16,1
20171201|2017-12-14 08:30,14,15.8,15.8,15.8,15.8,1
20171201|2017-12-14 09:30,14,15.815,15.815,15.815,15.815,2
20171201|2017-12-14 10:00,14,15.83,15.83,15.81,15.81,21
20171201|2017-12-14 11:00,14,15.815,15.815,15.815,15.815,1
20171201|2017-12-14 14:30,14,15.85,15.85,15.85,15.85,2
20171201|2017-12-15 08:00,15,16.01,16.01,16.01,16.01,2
20171201|2017-12-15 09:00,15,15.955,15.96,15.955,15.96,10
20171201|2017-12-15 15:30,15,16,16,16,16,2
20171201|2017-12-17 19:00,18,15.98,15.98,15.98,15.98,1
20171201|2017-12-17 23:30,18,16.005,16.005,16.005,16.005,1
20171201|2017-12-18 07:00,18,16.055,16.055,16.05,16.05,2
20171201|2017-12-18 08:30,18,16.075,16.075,16.075,16.075,1
20171201|2017-12-18 09:00,18,16.065,16.065,16.065,16.065,1
20171201|2017-12-19 06:00,19,16.16,16.16,16.16,16.16,4
20171201|2017-12-19 14:00,19,16.08,16.08,16.08,16.08,5
20171201|2017-12-19 17:00,20,16.095,16.095,16.095,16.095,3
20171201|2017-12-19 17:30,20,16.095,16.095,16.095,16.095,3
20171201|2017-12-20 08:00,20,16.175,16.175,16.175,16.175,1
20171201|2017-12-20 15:00,20,16.13,16.13,16.13,16.13,1
20171201|2017-12-21 08:00,21,16.095,16.12,16.095,16.12,6
20171201|2017-12-22 01:00,22,16.14,16.16,16.14,16.14,188
20171201|2017-12-22 07:30,22,16.16,16.16,16.16,16.16,1
20171201|2017-12-22 12:30,22,16.32,16.32,16.32,16.32,2
20171201|2017-12-26 08:30,26,16.48,16.48,16.48,16.48,2
20171201|2017-12-26 09:30,26,16.48,16.48,16.48,16.48,2
20171201|2017-12-27 07:30,27,16.595,16.595,16.595,16.595,1
20171201|2017-12-27 08:00,27,16.58,16.595,16.58,16.595,3
20171201|2017-12-27 09:00,27,16.62,16.625,16.62,16.625,3
20180101|2016-03-31 09:00,31,15.915,15.915,15.915,15.915,1
20180101|2016-04-04 11:30,4,15.43,15.43,15.43,15.43,1
20180101|2016-04-04 13:00,4,15.31,15.31,15.31,15.31,1
20180101|2016-04-05 11:00,5,15.425,15.425,15.425,15.425,1
20180101|2016-04-05 14:00,5,15.425,15.425,15.425,15.425,1
20180101|2016-05-19 07:30,19,16.85,16.85,16.85,16.85,1
20180101|2016-05-19 08:00,19,16.8,16.8,16.8,16.8,1
20180101|2016-06-08 00:30,8,16.9,16.9,16.9,16.9,1
20180101|2016-06-27 09:00,27,18.295,18.3,18.295,18.295,10
20180101|2016-06-29 15:30,29,18.64,18.64,18.64,18.64,3
20180101|2016-06-30 04:30,30,18.75,18.75,18.75,18.75,4
20180101|2016-08-09 07:00,9,20.2,20.2,20.2,20.2,2
20180101|2016-08-12 11:00,12,20.65,20.65,20.65,20.65,2
20180101|2016-08-16 07:30,16,20.5,20.5,20.4,20.4,2
20180101|2016-08-17 03:30,17,20.29,20.29,20.29,20.29,1
20180101|2016-08-25 10:30,25,19.14,19.14,19.14,19.14,4
20180101|2016-09-06 14:30,6,20.56,20.56,20.56,20.56,1
20180101|2016-09-27 03:00,27,20.075,20.075,20.075,20.075,5
20180101|2016-12-27 00:00,27,16.135,16.135,16.135,16.135,1
20180101|2017-01-27 07:00,27,17.01,17.01,17.01,17.01,1
20180101|2017-02-01 07:30,1,17.77,17.77,17.77,17.77,1
20180101|2017-02-07 09:30,7,18.085,18.085,18.085,18.085,1
20180101|2017-02-08 08:30,8,18.17,18.17,18.17,18.17,1
20180101|2017-02-08 09:00,8,18.115,18.115,18.115,18.115,1
20180101|2017-02-10 01:30,10,17.88,17.88,17.88,17.88,2
20180101|2017-02-16 13:00,16,18.425,18.425,18.425,18.425,1
20180101|2017-02-17 01:30,17,18.37,18.37,18.37,18.37,1
20180101|2017-02-24 01:30,24,18.6,18.6,18.6,18.6,1
20180101|2017-02-24 08:00,24,18.645,18.645,18.645,18.645,2
20180101|2017-02-27 12:00,27,18.695,18.695,18.695,18.695,1
20180101|2017-03-03 02:00,3,18,18,18,18,1
20180101|2017-03-07 11:00,7,17.81,17.81,17.81,17.81,1
20180101|2017-03-08 08:00,8,17.59,17.59,17.59,17.59,1
20180101|2017-03-10 07:00,10,17.175,17.175,17.175,17.175,1
20180101|2017-03-10 07:30,10,17.26,17.26,17.26,17.26,1
20180101|2017-03-23 23:30,24,17.895,17.895,17.895,17.895,1
20180101|2017-03-24 09:00,24,18.04,18.04,18.04,18.04,1
20180101|2017-03-26 19:00,27,18.14,18.14,18.14,18.14,1
20180101|2017-03-26 20:00,27,18.175,18.175,18.175,18.175,1
20180101|2017-03-27 05:30,27,18.23,18.23,18.23,18.23,1
20180101|2017-03-28 08:30,28,18.5,18.5,18.5,18.5,1
20180101|2017-03-28 09:30,28,18.48,18.48,18.48,18.48,3
20180101|2017-03-29 12:00,29,18.53,18.53,18.53,18.53,1
20180101|2017-04-03 06:00,3,18.44,18.44,18.44,18.44,1
20180101|2017-04-03 11:30,3,18.5,18.5,18.5,18.5,1
20180101|2017-04-04 05:00,4,18.685,18.685,18.685,18.685,1
20180101|2017-04-05 03:30,5,18.57,18.57,18.57,18.57,1
20180101|2017-04-05 12:30,5,18.46,18.46,18.46,18.46,1
20180101|2017-04-06 06:00,6,18.49,18.49,18.49,18.49,1
20180101|2017-04-06 21:00,7,18.73,18.73,18.73,18.73,1
20180101|2017-04-07 07:30,7,18.73,18.73,18.725,18.725,2
20180101|2017-04-07 12:00,7,18.25,18.25,18.25,18.25,1
20180101|2017-04-07 14:00,7,18.28,18.28,18.28,18.28,1
20180101|2017-04-11 13:00,11,18.6,18.6,18.6,18.6,1
20180101|2017-04-11 15:30,11,18.61,18.61,18.61,18.61,1
20180101|2017-04-13 03:00,13,18.84,18.84,18.84,18.84,1
20180101|2017-04-17 15:00,17,18.71,18.71,18.71,18.71,1
20180101|2017-04-20 10:30,20,18.2,18.2,18.2,18.2,1
20180101|2017-04-20 11:00,20,18.23,18.23,18.225,18.225,2
20180101|2017-04-20 13:00,20,18.28,18.28,18.28,18.28,1
20180101|2017-04-20 14:00,20,18.275,18.275,18.275,18.275,1
20180101|2017-04-21 08:00,21,18.195,18.195,18.195,18.195,1
20180101|2017-04-21 09:30,21,18.095,18.095,18.095,18.095,1
20180101|2017-05-04 09:30,4,16.545,16.545,16.545,16.545,1
20180101|2017-05-16 20:30,17,17.075,17.075,17.05,17.05,2
20180101|2017-05-24 12:00,24,17.335,17.335,17.335,17.335,1
20180101|2017-06-05 07:00,5,17.805,17.805,17.805,17.805,1
20180101|2017-06-06 12:30,6,17.905,17.905,17.905,17.905,1
20180101|2017-06-12 20:00,13,17.095,17.095,17.095,17.095,1
20180101|2017-06-13 05:30,13,17,17,17,17,2
20180101|2017-06-13 20:00,14,17.025,17.025,17.025,17.025,1
20180101|2017-06-14 08:00,14,17.5,17.5,17.5,17.5,2
20180101|2017-06-14 13:00,14,17.405,17.405,17.405,17.405,1
20180101|2017-06-22 14:00,22,16.75,16.75,16.75,16.75,5
20180101|2017-06-22 14:30,22,16.735,16.735,16.735,16.735,2
20180101|2017-06-26 10:00,26,16.75,16.75,16.75,16.75,1
20180101|2017-06-26 10:30,26,16.745,16.745,16.73,16.73,6
20180101|2017-06-27 10:00,27,16.79,16.79,16.79,16.79,1
20180101|2017-06-27 19:00,28,16.885,16.885,16.87,16.87,2
20180101|2017-07-03 07:00,3,16.52,16.52,16.52,16.52,1
20180101|2017-07-03 09:30,3,16.265,16.285,16.265,16.285,2
20180101|2017-07-03 11:30,3,16.26,16.26,16.26,16.26,3
20180101|2017-07-03 12:00,3,16.245,16.245,16.245,16.245,1
20180101|2017-07-05 04:00,5,16.1,16.1,16.1,16.1,1
20180101|2017-07-06 09:00,6,16.1,16.1,16.1,16.1,1
20180101|2017-07-06 18:00,7,15.91,15.91,15.91,15.91,1
20180101|2017-07-06 20:00,7,16.025,16.025,16.025,16.025,1
20180101|2017-07-07 08:30,7,15.865,15.865,15.85,15.85,40
20180101|2017-07-10 12:30,10,15.81,15.81,15.81,15.81,2
20180101|2017-07-10 21:30,11,15.67,15.67,15.67,15.67,4
20180101|2017-07-11 09:30,11,15.74,15.74,15.74,15.74,1
20180101|2017-07-11 13:00,11,15.91,15.91,15.91,15.91,1
20180101|2017-07-12 07:30,12,16.1,16.11,16.1,16.11,18
20180101|2017-07-12 08:00,12,16.11,16.11,16.11,16.11,23
20180101|2017-07-14 09:00,14,16.115,16.115,16.115,16.115,5
20180101|2017-07-14 09:30,14,16.08,16.08,16.08,16.08,5
20180101|2017-07-14 10:00,14,16.04,16.04,16.04,16.04,5
20180101|2017-07-14 13:30,14,16.07,16.07,16.07,16.07,15
20180101|2017-07-17 02:30,17,16.11,16.11,16.11,16.11,1
20180101|2017-07-17 06:30,17,16.25,16.25,16.25,16.25,1
20180101|2017-07-17 08:00,17,16.235,16.235,16.235,16.235,1
20180101|2017-07-18 08:00,18,16.335,16.335,16.335,16.335,1
20180101|2017-07-20 09:30,20,16.5,16.5,16.5,16.5,1
20180101|2017-07-20 14:30,20,16.395,16.395,16.395,16.395,5
20180101|2017-07-21 11:00,21,16.555,16.555,16.555,16.555,1
20180101|2017-07-27 03:30,27,16.83,16.83,16.83,16.83,1
20180101|2017-07-27 11:30,27,16.72,16.72,16.72,16.72,1
20180101|2017-07-28 08:30,28,16.79,16.79,16.79,16.79,1
20180101|2017-07-28 09:00,28,16.775,16.775,16.775,16.775,1
20180101|2017-07-31 04:00,31,16.84,16.84,16.84,16.84,1
20180101|2017-07-31 06:30,31,16.94,16.94,16.94,16.94,1
20180101|2017-07-31 07:00,31,16.925,16.94,16.925,16.94,2
20180101|2017-08-01 18:30,2,16.785,16.785,16.785,16.785,1
20180101|2017-08-04 09:00,4,16.3,16.385,16.3,16.385,8
20180101|2017-08-04 12:30,4,16.38,16.38,16.38,16.38,1
20180101|2017-08-09 15:30,9,17.06,17.06,17.06,17.06,3
20180101|2017-08-10 07:00,10,17.255,17.255,17.255,17.255,1
20180101|2017-08-10 19:00,11,17.275,17.275,17.275,17.275,1
20180101|2017-08-11 05:00,11,17.235,17.235,17.235,17.235,1
20180101|2017-08-18 07:00,18,17.345,17.35,17.345,17.35,5
20180101|2017-08-21 20:00,22,17.07,17.07,17.065,17.065,2
20180101|2017-08-22 15:30,22,17.09,17.09,17.09,17.09,1
20180101|2017-08-23 09:30,23,17.115,17.115,17.115,17.115,1
20180101|2017-08-27 17:00,28,17.205,17.205,17.205,17.205,2
20180101|2017-08-27 19:00,28,17.145,17.145,17.135,17.135,4
20180101|2017-08-28 09:30,28,17.395,17.395,17.395,17.395,4
20180101|2017-08-28 17:00,29,17.65,17.65,17.65,17.65,3
20180101|2017-08-28 18:30,29,17.6,17.6,17.6,17.6,3
20180101|2017-08-29 01:00,29,17.58,17.58,17.58,17.58,1
20180101|2017-08-29 14:30,29,17.465,17.465,17.455,17.455,2
20180101|2017-08-31 11:00,31,17.64,17.64,17.64,17.64,2
20180101|2017-08-31 12:00,31,17.595,17.595,17.595,17.595,1
20180101|2017-08-31 17:00,1,17.675,17.675,17.675,17.675,1
20180101|2017-08-31 22:00,1,17.665,17.665,17.665,17.665,1
20180101|2017-09-01 06:00,1,17.64,17.64,17.64,17.64,1
20180101|2017-09-01 07:30,1,17.835,17.835,17.835,17.835,3
20180101|2017-09-01 11:00,1,17.81,17.81,17.81,17.81,2
20180101|2017-09-03 20:00,5,17.975,17.975,17.975,17.975,2
20180101|2017-09-04 01:00,5,17.99,17.99,17.99,17.99,2
20180101|2017-09-04 04:30,5,17.965,17.965,17.965,17.965,1
20180101|2017-09-04 08:00,5,17.95,17.95,17.95,17.95,1
20180101|2017-09-04 09:30,5,17.97,17.97,17.97,17.97,2
20180101|2017-09-04 11:30,5,17.995,17.995,17.995,17.995,2
20180101|2017-09-04 22:30,5,18.005,18.005,17.995,17.995,2
20180101|2017-09-04 23:30,5,18.005,18.005,17.995,17.995,6
20180101|2017-09-05 10:00,5,18.055,18.055,18.055,18.055,1
20180101|2017-09-05 13:30,5,18.05,18.05,18.05,18.05,1
20180101|2017-09-06 09:00,6,18.045,18.045,18.045,18.045,1
20180101|2017-09-06 13:00,6,17.985,17.985,17.985,17.985,1
20180101|2017-09-07 07:30,7,18.08,18.08,18.08,18.08,1
20180101|2017-09-07 08:30,7,18.065,18.065,18.065,18.065,1
20180101|2017-09-07 10:30,7,18.175,18.175,18.175,18.175,1
20180101|2017-09-07 14:30,7,18.215,18.215,18.215,18.215,2
20180101|2017-09-07 21:30,8,18.26,18.26,18.26,18.26,80
20180101|2017-09-07 22:30,8,18.3,18.3,18.3,18.3,1
20180101|2017-09-08 07:30,8,18.215,18.215,18.215,18.215,2
20180101|2017-09-08 08:00,8,18.19,18.195,18.19,18.195,80
20180101|2017-09-08 08:30,8,18.155,18.155,18.155,18.155,1
20180101|2017-09-08 10:30,8,18.125,18.155,18.125,18.155,4
20180101|2017-09-08 11:00,8,18.145,18.145,18.125,18.125,3
20180101|2017-09-08 11:30,8,18.135,18.135,18.135,18.135,3
20180101|2017-09-08 12:00,8,18.125,18.125,18.125,18.125,2
20180101|2017-09-08 13:00,8,18.135,18.135,18.135,18.135,2
20180101|2017-09-08 15:30,8,18.065,18.08,18.065,18.08,80
20180101|2017-09-10 17:00,11,17.895,17.895,17.895,17.895,2
20180101|2017-09-11 00:00,11,17.96,17.96,17.96,17.96,1
20180101|2017-09-11 08:00,11,17.845,17.845,17.845,17.845,1
20180101|2017-09-11 08:30,11,17.955,17.955,17.955,17.955,1
20180101|2017-09-11 12:30,11,17.935,17.935,17.925,17.925,2
20180101|2017-09-12 01:00,12,17.865,17.865,17.865,17.865,2
20180101|2017-09-12 09:00,12,17.94,17.94,17.94,17.94,2
20180101|2017-09-13 07:30,13,17.965,17.965,17.965,17.965,1
20180101|2017-09-13 08:00,13,17.9,17.9,17.9,17.9,3
20180101|2017-09-13 08:30,13,17.9,17.9,17.9,17.9,2
20180101|2017-09-13 09:00,13,17.87,17.87,17.87,17.87,1
20180101|2017-09-13 10:00,13,17.795,17.795,17.795,17.795,1
20180101|2017-09-13 17:00,14,17.865,17.865,17.865,17.865,1
20180101|2017-09-13 20:00,14,17.81,17.81,17.81,17.81,1
20180101|2017-09-14 07:30,14,17.87,17.87,17.87,17.87,2
20180101|2017-09-14 08:00,14,17.8,17.8,17.8,17.8,3
20180101|2017-09-14 17:30,15,17.91,17.91,17.91,17.91,4
20180101|2017-09-15 05:00,15,17.775,17.775,17.775,17.775,1
20180101|2017-09-15 12:00,15,17.71,17.71,17.71,17.71,2
20180101|2017-09-15 14:30,15,17.715,17.715,17.715,17.715,1
20180101|2017-09-15 15:00,15,17.72,17.72,17.72,17.72,1
20180101|2017-09-18 02:00,18,17.655,17.655,17.655,17.655,2
20180101|2017-09-18 02:30,18,17.65,17.65,17.65,17.65,2
20180101|2017-09-18 06:30,18,17.54,17.54,17.54,17.54,1
20180101|2017-09-18 07:00,18,17.48,17.48,17.47,17.47,2
20180101|2017-09-18 09:30,18,17.385,17.385,17.385,17.385,1
20180101|2017-09-18 10:00,18,17.35,17.35,17.35,17.35,1
20180101|2017-09-18 11:00,18,17.245,17.245,17.245,17.245,1
20180101|2017-09-18 12:30,18,17.215,17.215,17.215,17.215,1
20180101|2017-09-18 14:30,18,17.265,17.295,17.265,17.295,2
20180101|2017-09-18 20:30,19,17.235,17.235,17.235,17.235,1
20180101|2017-09-19 07:00,19,17.2,17.235,17.2,17.22,4
20180101|2017-09-19 09:00,19,17.31,17.31,17.31,17.31,1
20180101|2017-09-19 09:30,19,17.355,17.355,17.355,17.355,1
20180101|2017-09-19 11:00,19,17.345,17.345,17.345,17.345,10
20180101|2017-09-19 11:30,19,17.32,17.32,17.32,17.32,1
20180101|2017-09-19 12:30,19,17.325,17.325,17.325,17.325,1
20180101|2017-09-19 14:30,19,17.4,17.41,17.38,17.38,3
20180101|2017-09-19 15:30,19,17.39,17.39,17.39,17.39,1
20180101|2017-09-20 07:30,20,17.35,17.355,17.35,17.355,2
20180101|2017-09-20 08:00,20,17.355,17.355,17.355,17.355,1
20180101|2017-09-20 12:30,20,17.42,17.42,17.42,17.42,1
20180101|2017-09-20 13:00,20,17.33,17.335,17.2,17.2,7
20180101|2017-09-20 13:30,20,17.15,17.16,17.15,17.16,3
20180101|2017-09-20 14:00,20,17.12,17.14,17.12,17.14,2
20180101|2017-09-20 14:30,20,17.175,17.2,17.175,17.185,4
20180101|2017-09-20 20:30,21,17.16,17.16,17.16,17.16,1
20180101|2017-09-21 02:00,21,17.02,17.02,17.02,17.02,1
20180101|2017-09-21 03:00,21,17.025,17.025,17.025,17.025,1
20180101|2017-09-21 06:00,21,17.015,17.015,17.015,17.015,10
20180101|2017-09-21 07:00,21,16.98,16.98,16.98,16.98,10
20180101|2017-09-21 08:30,21,17.015,17.015,17.015,17.015,5
20180101|2017-09-21 09:30,21,17,17,17,17,1
20180101|2017-09-21 10:00,21,17.02,17.065,17.02,17.065,7
20180101|2017-09-21 14:30,21,17.055,17.055,17.045,17.045,2
20180101|2017-09-21 17:00,22,17.075,17.075,17.075,17.075,2
20180101|2017-09-22 04:00,22,17.045,17.045,17.045,17.045,1
20180101|2017-09-22 07:00,22,17.03,17.03,17.03,17.03,1
20180101|2017-09-22 09:30,22,17.055,17.055,17.055,17.055,6
20180101|2017-09-22 13:00,22,17.05,17.05,17.05,17.05,2
20180101|2017-09-22 14:30,22,17.05,17.05,17.045,17.045,2
20180101|2017-09-24 17:00,25,17.025,17.025,17.025,17.025,1
20180101|2017-09-25 03:00,25,16.97,16.97,16.97,16.97,1
20180101|2017-09-25 03:30,25,17.02,17.02,17.02,17.02,5
20180101|2017-09-25 06:00,25,17.01,17.01,17.01,17.01,1
20180101|2017-09-25 07:00,25,16.96,16.96,16.96,16.96,1
20180101|2017-09-25 10:00,25,17.115,17.115,17.115,17.115,1
20180101|2017-09-25 11:00,25,17.19,17.2,17.175,17.2,3
20180101|2017-09-25 11:30,25,17.215,17.215,17.215,17.215,1
20180101|2017-09-25 12:00,25,17.18,17.18,17.18,17.18,2
20180101|2017-09-25 14:30,25,17.245,17.245,17.245,17.245,1
20180101|2017-09-25 19:30,26,17.215,17.22,17.215,17.22,2
20180101|2017-09-26 02:00,26,17.22,17.22,17.22,17.22,13
20180101|2017-09-26 06:30,26,17.075,17.075,17.04,17.04,2
20180101|2017-09-26 07:00,26,17.05,17.05,17.05,17.05,1
20180101|2017-09-26 10:30,26,17.005,17.005,17.005,17.005,1
20180101|2017-09-26 11:30,26,16.86,16.915,16.86,16.915,82
20180101|2017-09-26 13:00,26,16.96,16.96,16.94,16.94,2
20180101|2017-09-26 13:30,26,16.955,16.955,16.955,16.955,2
20180101|2017-09-27 07:30,27,16.805,16.805,16.805,16.805,1
20180101|2017-09-27 08:30,27,16.855,16.855,16.825,16.825,5
20180101|2017-09-27 09:30,27,16.9,16.9,16.9,16.9,2
20180101|2017-09-27 10:00,27,16.875,16.875,16.875,16.875,2
20180101|2017-09-28 02:00,28,16.76,16.76,16.76,16.76,1
20180101|2017-09-28 13:30,28,16.95,16.95,16.95,16.95,1
20180101|2017-09-29 06:30,29,16.87,16.87,16.87,16.87,8
20180101|2017-09-29 07:00,29,16.875,16.875,16.875,16.875,1
20180101|2017-09-29 08:00,29,16.86,16.86,16.86,16.86,2
20180101|2017-09-29 08:30,29,16.825,16.825,16.79,16.81,8
20180101|2017-09-29 09:00,29,16.81,16.81,16.81,16.81,1
20180101|2017-09-29 09:30,29,16.85,16.86,16.85,16.86,3
20180101|2017-09-29 10:30,29,16.845,16.845,16.845,16.845,2
20180101|2017-09-29 11:00,29,16.83,16.83,16.82,16.825,4
20180101|2017-09-29 11:30,29,16.785,16.785,16.785,16.785,2
20180101|2017-09-29 12:30,29,16.76,16.775,16.76,16.775,4
20180101|2017-09-29 14:30,29,16.745,16.745,16.705,16.72,13
20180101|2017-09-29 15:30,29,16.71,16.71,16.71,16.71,2
20180101|2017-10-01 17:00,2,16.695,16.695,16.695,16.695,2
20180101|2017-10-01 20:00,2,16.66,16.66,16.66,16.66,4
20180101|2017-10-01 22:30,2,16.625,16.625,16.625,16.625,3
20180101|2017-10-02 09:00,2,16.685,16.685,16.685,16.685,1
20180101|2017-10-02 10:30,2,16.715,16.715,16.715,16.715,1
20180101|2017-10-02 12:00,2,16.715,16.715,16.715,16.715,1
20180101|2017-10-02 12:30,2,16.675,16.675,16.675,16.675,2
20180101|2017-10-02 14:00,2,16.665,16.665,16.66,16.66,5
20180101|2017-10-02 17:00,3,16.64,16.64,16.64,16.64,10
20180101|2017-10-02 18:00,3,16.665,16.665,16.665,16.665,10
20180101|2017-10-02 23:00,3,16.625,16.625,16.625,16.625,2
20180101|2017-10-03 09:00,3,16.695,16.695,16.695,16.695,1
20180101|2017-10-03 10:00,3,16.69,16.69,16.69,16.69,1
20180101|2017-10-03 14:00,3,16.695,16.695,16.695,16.695,1
20180101|2017-10-04 00:30,4,16.815,16.815,16.815,16.815,1
20180101|2017-10-04 07:00,4,16.915,16.915,16.81,16.81,4
20180101|2017-10-04 07:30,4,16.725,16.725,16.725,16.725,2
20180101|2017-10-04 08:30,4,16.65,16.65,16.65,16.65,1
20180101|2017-10-04 09:00,4,16.71,16.71,16.71,16.71,2
20180101|2017-10-04 09:30,4,16.705,16.71,16.705,16.71,3
20180101|2017-10-04 11:00,4,16.68,16.68,16.66,16.66,20
20180101|2017-10-04 12:30,4,16.675,16.675,16.675,16.675,20
20180101|2017-10-04 17:00,5,16.66,16.66,16.66,16.66,8
20180101|2017-10-04 17:30,5,16.66,16.66,16.66,16.66,12
20180101|2017-10-04 19:00,5,16.63,16.63,16.63,16.63,15
20180101|2017-10-04 19:30,5,16.635,16.635,16.635,16.635,10
20180101|2017-10-05 02:00,5,16.675,16.675,16.675,16.675,10
20180101|2017-10-05 04:30,5,16.715,16.715,16.715,16.715,1
20180101|2017-10-05 06:00,5,16.72,16.72,16.72,16.72,1
20180101|2017-10-05 07:00,5,16.765,16.765,16.745,16.75,4
20180101|2017-10-05 07:30,5,16.74,16.775,16.73,16.775,24
20180101|2017-10-05 08:00,5,16.78,16.795,16.73,16.75,17
20180101|2017-10-05 08:30,5,16.74,16.74,16.735,16.735,3
20180101|2017-10-05 09:00,5,16.785,16.785,16.765,16.77,4
20180101|2017-10-05 09:30,5,16.725,16.73,16.725,16.73,10
20180101|2017-10-05 12:00,5,16.71,16.71,16.705,16.705,3
20180101|2017-10-05 13:30,5,16.67,16.67,16.67,16.67,6
20180101|2017-10-05 14:00,5,16.66,16.66,16.66,16.66,3
20180101|2017-10-05 14:30,5,16.66,16.66,16.66,16.66,5
20180101|2017-10-05 17:00,6,16.66,16.66,16.66,16.66,10
20180101|2017-10-05 18:30,6,16.67,16.67,16.67,16.67,1
20180101|2017-10-05 19:00,6,16.66,16.665,16.66,16.665,21
20180101|2017-10-05 19:30,6,16.65,16.65,16.65,16.65,5
20180101|2017-10-06 06:00,6,16.67,16.67,16.67,16.67,1
20180101|2017-10-06 07:00,6,16.675,16.675,16.675,16.675,2
20180101|2017-10-06 07:30,6,16.69,16.69,16.61,16.615,7
20180101|2017-10-06 08:30,6,16.51,16.51,16.46,16.46,4
20180101|2017-10-06 09:00,6,16.38,16.47,16.375,16.47,14
20180101|2017-10-06 09:30,6,16.585,16.75,16.585,16.75,16
20180101|2017-10-06 10:00,6,16.73,16.73,16.73,16.73,2
20180101|2017-10-06 10:30,6,16.86,16.895,16.85,16.875,8
20180101|2017-10-06 11:00,6,16.895,16.895,16.845,16.845,72
20180101|2017-10-06 11:30,6,16.84,16.85,16.84,16.85,15
20180101|2017-10-06 12:00,6,16.855,16.855,16.78,16.78,31
20180101|2017-10-06 12:30,6,16.805,16.805,16.805,16.805,5
20180101|2017-10-06 13:00,6,16.83,16.83,16.83,16.83,10
20180101|2017-10-06 14:00,6,16.815,16.815,16.815,16.815,10
20180101|2017-10-06 14:30,6,16.83,16.83,16.83,16.83,6
20180101|2017-10-08 18:00,9,16.875,16.875,16.875,16.875,10
20180101|2017-10-08 18:30,9,16.875,16.875,16.875,16.875,5
20180101|2017-10-08 19:00,9,16.865,16.865,16.865,16.865,5
20180101|2017-10-08 19:30,9,16.855,16.855,16.855,16.855,10
20180101|2017-10-08 20:30,9,16.98,16.98,16.98,16.98,2
20180101|2017-10-08 21:00,9,17,17,17,17,2
20180101|2017-10-08 21:30,9,16.995,16.995,16.995,16.995,5
20180101|2017-10-08 22:00,9,17.015,17.015,17.015,17.015,2
20180101|2017-10-08 23:00,9,16.995,16.995,16.995,16.995,5
20180101|2017-10-08 23:30,9,17,17,17,17,5
20180101|2017-10-09 00:30,9,17.005,17.03,17.005,17.02,54
20180101|2017-10-09 01:00,9,17.015,17.015,17.015,17.015,10
20180101|2017-10-09 02:30,9,16.95,16.97,16.95,16.96,14
20180101|2017-10-09 07:00,9,16.955,16.955,16.955,16.955,1
20180101|2017-10-09 08:00,9,16.96,16.96,16.92,16.92,4
20180101|2017-10-09 08:30,9,16.975,17.01,16.975,17.01,3
20180101|2017-10-09 10:00,9,16.99,16.99,16.99,16.99,1
20180101|2017-10-09 14:30,9,17.035,17.035,17.035,17.035,1
20180101|2017-10-09 22:00,10,17.08,17.08,17.08,17.08,2
20180101|2017-10-10 00:30,10,17.085,17.085,17.085,17.085,2
20180101|2017-10-10 03:00,10,17.14,17.14,17.14,17.14,1
20180101|2017-10-10 03:30,10,17.165,17.165,17.165,17.165,1
20180101|2017-10-10 05:30,10,17.205,17.205,17.205,17.205,2
20180101|2017-10-10 06:00,10,17.19,17.22,17.19,17.22,2
20180101|2017-10-10 06:30,10,17.25,17.25,17.25,17.25,1
20180101|2017-10-10 07:00,10,17.22,17.22,17.22,17.22,1
20180101|2017-10-10 07:30,10,17.26,17.26,17.215,17.22,3
20180101|2017-10-10 08:00,10,17.215,17.215,17.215,17.215,1
20180101|2017-10-10 08:30,10,17.215,17.255,17.215,17.255,6
20180101|2017-10-10 09:00,10,17.235,17.25,17.235,17.25,3
20180101|2017-10-10 09:30,10,17.29,17.305,17.275,17.275,4
20180101|2017-10-10 10:00,10,17.255,17.255,17.23,17.23,3
20180101|2017-10-10 10:30,10,17.215,17.215,17.215,17.215,1
20180101|2017-10-10 13:00,10,17.205,17.21,17.18,17.18,3
20180101|2017-10-10 14:30,10,17.18,17.18,17.18,17.18,1
20180101|2017-10-10 19:30,11,17.235,17.235,17.235,17.235,1
20180101|2017-10-10 21:00,11,17.165,17.165,17.155,17.155,13
20180101|2017-10-10 22:00,11,17.17,17.18,17.17,17.18,2
20180101|2017-10-11 01:00,11,17.18,17.18,17.175,17.18,9
20180101|2017-10-11 01:30,11,17.185,17.185,17.185,17.185,1
20180101|2017-10-11 04:00,11,17.19,17.195,17.19,17.19,12
20180101|2017-10-11 04:30,11,17.19,17.19,17.19,17.19,7
20180101|2017-10-11 06:30,11,17.225,17.23,17.225,17.225,12
20180101|2017-10-11 07:00,11,17.205,17.21,17.205,17.205,3
20180101|2017-10-11 08:00,11,17.185,17.205,17.185,17.205,3
20180101|2017-10-11 09:00,11,17.19,17.19,17.19,17.19,1
20180101|2017-10-11 10:00,11,17.155,17.155,17.155,17.155,1
20180101|2017-10-11 11:30,11,17.12,17.12,17.12,17.12,1
20180101|2017-10-11 13:00,11,17.18,17.18,17.18,17.18,1
20180101|2017-10-11 14:00,11,17.24,17.265,17.24,17.265,5
20180101|2017-10-11 14:30,11,17.285,17.285,17.285,17.285,1
20180101|2017-10-11 19:00,12,17.285,17.285,17.285,17.285,1
20180101|2017-10-11 21:00,12,17.235,17.235,17.235,17.235,7
20180101|2017-10-11 21:30,12,17.24,17.24,17.24,17.24,6
20180101|2017-10-11 22:00,12,17.26,17.26,17.26,17.26,11
20180101|2017-10-11 22:30,12,17.27,17.27,17.27,17.27,4
20180101|2017-10-11 23:30,12,17.265,17.265,17.265,17.265,12
20180101|2017-10-12 01:30,12,17.28,17.28,17.28,17.28,14
20180101|2017-10-12 02:00,12,17.26,17.295,17.26,17.29,39
20180101|2017-10-12 02:30,12,17.305,17.305,17.305,17.305,5
20180101|2017-10-12 03:00,12,17.29,17.29,17.29,17.29,10
20180101|2017-10-12 03:30,12,17.295,17.295,17.295,17.295,8
20180101|2017-10-12 07:30,12,17.24,17.24,17.24,17.24,1
20180101|2017-10-12 08:30,12,17.185,17.185,17.185,17.185,1
20180101|2017-10-12 09:30,12,17.29,17.29,17.265,17.265,3
20180101|2017-10-12 10:00,12,17.27,17.27,17.27,17.27,1
20180101|2017-10-12 11:30,12,17.29,17.29,17.29,17.29,1
20180101|2017-10-12 12:30,12,17.29,17.315,17.29,17.315,2
20180101|2017-10-12 13:30,12,17.285,17.285,17.285,17.285,1
20180101|2017-10-12 14:00,12,17.3,17.3,17.3,17.3,1
20180101|2017-10-12 20:00,13,17.29,17.29,17.285,17.29,10
20180101|2017-10-12 20:30,13,17.285,17.3,17.285,17.3,21
20180101|2017-10-12 21:00,13,17.33,17.33,17.33,17.33,10
20180101|2017-10-12 21:30,13,17.33,17.33,17.33,17.33,6
20180101|2017-10-12 22:30,13,17.315,17.315,17.31,17.31,10
20180101|2017-10-13 00:30,13,17.32,17.32,17.32,17.32,10
20180101|2017-10-13 01:00,13,17.35,17.35,17.345,17.345,50
20180101|2017-10-13 01:30,13,17.365,17.365,17.335,17.335,41
20180101|2017-10-13 02:00,13,17.325,17.355,17.325,17.33,57
20180101|2017-10-13 02:30,13,17.33,17.33,17.33,17.33,10
20180101|2017-10-13 04:00,13,17.275,17.275,17.275,17.275,8
20180101|2017-10-13 07:30,13,17.325,17.375,17.325,17.365,3
20180101|2017-10-13 08:00,13,17.395,17.395,17.395,17.395,1
20180101|2017-10-13 08:30,13,17.405,17.405,17.37,17.37,2
20180101|2017-10-13 10:00,13,17.36,17.36,17.36,17.36,1
20180101|2017-10-13 11:00,13,17.4,17.4,17.4,17.4,1
20180101|2017-10-13 11:30,13,17.41,17.41,17.41,17.41,3
20180101|2017-10-13 12:30,13,17.42,17.42,17.42,17.42,1
20180101|2017-10-15 22:30,16,17.415,17.415,17.41,17.41,26
20180101|2017-10-16 00:30,16,17.44,17.44,17.44,17.44,12
20180101|2017-10-16 01:00,16,17.445,17.445,17.445,17.445,2
20180101|2017-10-16 01:30,16,17.46,17.46,17.46,17.46,2
20180101|2017-10-16 02:00,16,17.47,17.49,17.46,17.49,32
20180101|2017-10-16 02:30,16,17.48,17.48,17.46,17.46,37
20180101|2017-10-16 03:00,16,17.465,17.465,17.46,17.46,18
20180101|2017-10-16 03:30,16,17.46,17.46,17.46,17.46,8
20180101|2017-10-16 05:00,16,17.475,17.475,17.475,17.475,4
20180101|2017-10-16 05:30,16,17.485,17.485,17.485,17.485,2
20180101|2017-10-16 06:30,16,17.505,17.505,17.505,17.505,2
20180101|2017-10-16 07:00,16,17.48,17.51,17.48,17.51,8
20180101|2017-10-16 07:30,16,17.5,17.52,17.495,17.495,3
20180101|2017-10-16 08:00,16,17.51,17.51,17.51,17.51,1
20180101|2017-10-16 08:30,16,17.485,17.485,17.485,17.485,2
20180101|2017-10-16 09:00,16,17.51,17.51,17.51,17.51,1
20180101|2017-10-16 11:00,16,17.45,17.45,17.45,17.45,2
20180101|2017-10-16 11:30,16,17.455,17.455,17.455,17.455,1
20180101|2017-10-16 12:30,16,17.39,17.41,17.39,17.41,3
20180101|2017-10-16 13:00,16,17.375,17.375,17.345,17.345,2
20180101|2017-10-16 13:30,16,17.315,17.315,17.315,17.315,1
20180101|2017-10-16 14:00,16,17.24,17.24,17.19,17.205,7
20180101|2017-10-16 14:30,16,17.26,17.26,17.26,17.26,2
20180101|2017-10-16 15:30,16,17.285,17.285,17.285,17.285,1
20180101|2017-10-16 17:30,17,17.29,17.29,17.29,17.29,1
20180101|2017-10-16 21:30,17,17.27,17.27,17.27,17.27,3
20180101|2017-10-17 02:00,17,17.18,17.18,17.18,17.18,16
20180101|2017-10-17 05:30,17,17.185,17.185,17.185,17.185,4
20180101|2017-10-17 08:30,17,17.115,17.115,17.115,17.115,1
20180101|2017-10-17 09:30,17,17.065,17.095,17.065,17.095,16
20180101|2017-10-17 10:00,17,17.05,17.09,17.045,17.09,4
20180101|2017-10-17 10:30,17,17.045,17.045,17.045,17.045,1
20180101|2017-10-17 12:30,17,17.06,17.06,17.06,17.06,1
20180101|2017-10-17 13:00,17,17.11,17.11,17.11,17.11,1
20180101|2017-10-17 15:30,17,17.075,17.075,17.075,17.075,1
20180101|2017-10-17 21:00,18,17.135,17.145,17.135,17.145,28
20180101|2017-10-18 01:30,18,17.055,17.055,17.055,17.055,2
20180101|2017-10-18 06:30,18,17.02,17.02,17.02,17.02,1
20180101|2017-10-18 07:00,18,16.97,16.975,16.965,16.975,4
20180101|2017-10-18 08:00,18,17.05,17.055,17.05,17.055,2
20180101|2017-10-18 11:30,18,17.065,17.065,17.065,17.065,1
20180101|2017-10-18 14:30,18,17.04,17.04,17.04,17.04,2
20180101|2017-10-18 18:30,19,17.035,17.035,17.035,17.035,1
20180101|2017-10-18 20:00,19,17.06,17.06,17.06,17.06,1
20180101|2017-10-18 21:30,19,16.99,16.99,16.99,16.99,1
20180101|2017-10-19 07:30,19,17.075,17.075,17.075,17.075,1
20180101|2017-10-19 08:00,19,17.025,17.025,17.025,17.025,2
20180101|2017-10-19 09:30,19,17.2,17.21,17.2,17.21,2
20180101|2017-10-19 10:00,19,17.26,17.3,17.26,17.3,2
20180101|2017-10-19 10:30,19,17.29,17.29,17.29,17.29,1
20180101|2017-10-19 11:30,19,17.265,17.265,17.265,17.265,4
20180101|2017-10-19 13:30,19,17.255,17.255,17.255,17.255,4
20180101|2017-10-19 14:30,19,17.26,17.26,17.26,17.26,4
20180101|2017-10-19 21:30,20,17.23,17.23,17.21,17.215,19
20180101|2017-10-19 22:00,20,17.245,17.245,17.245,17.245,1
20180101|2017-10-20 02:00,20,17.19,17.19,17.19,17.19,1
20180101|2017-10-20 04:30,20,17.16,17.16,17.16,17.16,4
20180101|2017-10-20 06:30,20,17.265,17.265,17.265,17.265,1
20180101|2017-10-20 09:30,20,17.26,17.26,17.225,17.225,6
20180101|2017-10-20 10:00,20,17.155,17.155,17.065,17.065,11
20180101|2017-10-20 10:30,20,17.03,17.045,17.03,17.045,4
20180101|2017-10-20 12:30,20,17.09,17.09,17.09,17.09,1
20180101|2017-10-20 13:00,20,17.085,17.085,17.085,17.085,1
20180101|2017-10-22 18:00,23,17.055,17.055,17.055,17.055,1
20180101|2017-10-22 18:30,23,17.01,17.01,17.01,17.01,10
20180101|2017-10-22 19:00,23,17.03,17.03,17.03,17.03,9
20180101|2017-10-23 07:00,23,16.96,16.96,16.96,16.96,1
20180101|2017-10-23 08:30,23,16.985,16.985,16.96,16.96,3
20180101|2017-10-23 09:00,23,16.955,16.955,16.955,16.955,7
20180101|2017-10-23 11:30,23,17.115,17.12,17.115,17.12,9
20180101|2017-10-23 12:00,23,17.14,17.14,17.14,17.14,1
20180101|2017-10-23 21:30,24,17.165,17.165,17.165,17.165,1
20180101|2017-10-23 22:30,24,17.195,17.195,17.195,17.195,1
20180101|2017-10-24 05:00,24,17.115,17.115,17.115,17.115,1
20180101|2017-10-24 08:00,24,17.035,17.035,17.01,17.01,8
20180101|2017-10-24 08:30,24,17,17,16.98,16.98,17
20180101|2017-10-24 09:00,24,16.995,16.995,16.995,16.995,7
20180101|2017-10-24 09:30,24,16.94,16.94,16.94,16.94,1
20180101|2017-10-24 10:30,24,16.99,16.99,16.99,16.99,1
20180101|2017-10-24 14:00,24,17.08,17.08,17.08,17.08,1
20180101|2017-10-24 14:30,24,17.015,17.015,17.015,17.015,2
20180101|2017-10-24 23:30,25,16.93,16.93,16.93,16.93,1
20180101|2017-10-25 00:00,25,16.92,16.92,16.92,16.92,1
20180101|2017-10-25 08:30,25,17.005,17.005,17.005,17.005,1
20180101|2017-10-25 15:00,25,16.985,16.985,16.985,16.985,1
20180101|2017-10-26 08:00,26,17.04,17.04,17.04,17.04,1
20180101|2017-10-26 08:30,26,16.93,16.93,16.93,16.93,1
20180101|2017-10-26 10:00,26,16.955,16.955,16.955,16.955,5
20180101|2017-10-26 10:30,26,16.945,16.945,16.945,16.945,2
20180101|2017-10-26 11:00,26,16.95,16.95,16.95,16.95,1
20180101|2017-10-26 11:30,26,16.87,16.87,16.86,16.86,4
20180101|2017-10-26 12:00,26,16.845,16.875,16.845,16.875,3
20180101|2017-10-26 12:30,26,16.835,16.835,16.8,16.8,2
20180101|2017-10-26 13:00,26,16.8,16.815,16.8,16.815,2
20180101|2017-10-27 02:30,27,16.775,16.775,16.775,16.775,1
20180101|2017-10-27 04:00,27,16.78,16.78,16.78,16.78,1
20180101|2017-10-27 07:00,27,16.68,16.68,16.67,16.67,2
20180101|2017-10-27 07:30,27,16.68,16.68,16.68,16.68,1
20180101|2017-10-27 09:00,27,16.74,16.81,16.74,16.76,7
20180101|2017-10-27 14:00,27,16.855,16.86,16.855,16.86,5
20180101|2017-10-27 14:30,27,16.86,16.865,16.86,16.865,2
20180101|2017-10-29 17:00,30,16.9,16.9,16.85,16.85,3
20180101|2017-10-29 18:30,30,16.86,16.86,16.86,16.86,10
20180101|2017-10-29 20:30,30,16.845,16.845,16.845,16.845,3
20180101|2017-10-30 04:30,30,16.815,16.815,16.815,16.815,1
20180101|2017-10-30 06:30,30,16.8,16.8,16.8,16.8,2
20180101|2017-10-30 07:00,30,16.765,16.775,16.76,16.775,3
20180101|2017-10-30 07:30,30,16.745,16.745,16.745,16.745,1
20180101|2017-10-30 08:00,30,16.825,16.825,16.825,16.825,3
20180101|2017-10-30 08:30,30,16.815,16.815,16.815,16.815,2
20180101|2017-10-30 10:30,30,16.835,16.835,16.835,16.835,4
20180101|2017-10-30 11:00,30,16.89,16.89,16.89,16.89,3
20180101|2017-10-30 11:30,30,16.91,16.925,16.895,16.925,3
20180101|2017-10-30 12:00,30,16.905,16.905,16.905,16.905,3
20180101|2017-10-30 13:00,30,16.85,16.85,16.85,16.85,1
20180101|2017-10-30 14:30,30,16.89,16.89,16.89,16.89,1
20180101|2017-10-30 17:00,31,16.865,16.865,16.865,16.865,1
20180101|2017-10-30 20:30,31,16.865,16.865,16.865,16.865,2
20180101|2017-10-31 03:30,31,16.91,16.91,16.91,16.91,1
20180101|2017-10-31 04:30,31,16.9,16.9,16.9,16.9,1
20180101|2017-10-31 07:30,31,16.82,16.82,16.82,16.82,1
20180101|2017-10-31 08:00,31,16.795,16.795,16.79,16.79,2
20180101|2017-10-31 08:30,31,16.79,16.79,16.79,16.79,1
20180101|2017-10-31 09:00,31,16.76,16.76,16.705,16.73,6
20180101|2017-10-31 10:00,31,16.75,16.75,16.75,16.75,1
20180101|2017-10-31 11:00,31,16.71,16.71,16.71,16.71,1
20180101|2017-10-31 11:30,31,16.705,16.705,16.705,16.705,8
20180101|2017-10-31 13:00,31,16.75,16.75,16.75,16.75,1
20180101|2017-10-31 17:30,1,16.735,16.735,16.735,16.735,1
20180101|2017-10-31 19:00,1,16.705,16.705,16.705,16.705,4
20180101|2017-10-31 22:30,1,16.77,16.77,16.77,16.77,1
20180101|2017-11-01 00:30,1,16.785,16.785,16.785,16.785,1
20180101|2017-11-01 01:30,1,16.975,16.975,16.9,16.9,20
20180101|2017-11-01 02:00,1,16.935,16.935,16.935,16.935,1
20180101|2017-11-01 03:30,1,16.925,16.93,16.925,16.93,5
20180101|2017-11-01 04:00,1,16.94,16.97,16.94,16.97,6
20180101|2017-11-01 04:30,1,17,17.015,17,17.015,5
20180101|2017-11-01 05:00,1,17.045,17.045,17.045,17.045,10
20180101|2017-11-01 07:00,1,16.99,16.99,16.92,16.94,11
20180101|2017-11-01 08:30,1,16.945,16.945,16.945,16.945,2
20180101|2017-11-01 09:00,1,17.165,17.165,17.14,17.145,14
20180101|2017-11-01 09:30,1,17.155,17.155,17.155,17.155,20
20180101|2017-11-01 10:00,1,17.2,17.21,17.17,17.2,11
20180101|2017-11-01 11:00,1,17.135,17.14,17.135,17.135,9
20180101|2017-11-01 12:30,1,17.18,17.18,17.18,17.18,1
20180101|2017-11-01 13:00,1,17.22,17.22,17.16,17.16,3
20180101|2017-11-01 14:00,1,17.185,17.185,17.185,17.185,1
20180101|2017-11-01 14:30,1,17.195,17.195,17.195,17.195,1
20180101|2017-11-01 15:00,1,17.18,17.18,17.18,17.18,1
20180101|2017-11-01 15:30,1,17.21,17.21,17.21,17.21,1
20180101|2017-11-01 20:30,2,17.25,17.25,17.25,17.25,1
20180101|2017-11-01 21:00,2,17.22,17.24,17.22,17.24,2
20180101|2017-11-01 22:00,2,17.2,17.2,17.2,17.2,1
20180101|2017-11-02 02:30,2,17.13,17.13,17.13,17.13,1
20180101|2017-11-02 03:00,2,17.12,17.12,17.12,17.12,1
20180101|2017-11-02 03:30,2,17.105,17.105,17.105,17.105,2
20180101|2017-11-02 07:00,2,17.135,17.135,17.135,17.135,2
20180101|2017-11-02 08:00,2,17.18,17.2,17.18,17.19,5
20180101|2017-11-02 08:30,2,17.22,17.22,17.185,17.185,2
20180101|2017-11-02 09:00,2,17.215,17.28,17.215,17.23,4
20180101|2017-11-02 09:30,2,17.15,17.16,17.15,17.16,2
20180101|2017-11-02 10:30,2,17.165,17.165,17.165,17.165,1
20180101|2017-11-02 11:00,2,17.115,17.115,17.115,17.115,1
20180101|2017-11-02 12:00,2,17.15,17.16,17.15,17.16,2
20180101|2017-11-02 13:30,2,17.145,17.145,17.145,17.145,1
20180101|2017-11-02 14:00,2,17.16,17.16,17.15,17.15,2
20180101|2017-11-02 14:30,2,17.145,17.145,17.145,17.145,1
20180101|2017-11-03 01:00,3,17.165,17.165,17.165,17.165,1
20180101|2017-11-03 07:00,3,17.135,17.135,17.125,17.125,2
20180101|2017-11-03 07:30,3,17.2,17.2,17.185,17.2,3
20180101|2017-11-03 08:00,3,17.19,17.19,17.19,17.19,1
20180101|2017-11-03 08:30,3,17.21,17.21,17.21,17.21,1
20180101|2017-11-03 09:30,3,17.05,17.05,16.94,16.94,14
20180101|2017-11-03 10:00,3,16.825,16.86,16.825,16.86,11
20180101|2017-11-03 10:30,3,16.905,16.905,16.885,16.9,8
20180101|2017-11-03 11:00,3,16.855,16.855,16.855,16.855,1
20180101|2017-11-03 12:00,3,16.88,16.88,16.88,16.88,1
20180101|2017-11-03 14:00,3,16.88,16.88,16.88,16.88,2
20180101|2017-11-05 19:00,6,16.855,16.855,16.855,16.855,2
20180101|2017-11-05 19:30,6,16.87,16.87,16.87,16.87,1
20180101|2017-11-05 20:00,6,16.88,16.88,16.88,16.88,1
20180101|2017-11-06 02:30,6,16.925,16.925,16.925,16.925,1
20180101|2017-11-06 03:00,6,16.91,16.91,16.91,16.91,10
20180101|2017-11-06 07:30,6,16.93,16.93,16.93,16.93,1
20180101|2017-11-06 08:30,6,16.925,16.93,16.925,16.93,2
20180101|2017-11-06 09:00,6,16.975,16.985,16.975,16.98,27
20180101|2017-11-06 09:30,6,16.98,17.045,16.98,17.035,6
20180101|2017-11-06 10:00,6,17.015,17.17,17.015,17.17,5
20180101|2017-11-06 10:30,6,17.19,17.25,17.19,17.215,11
20180101|2017-11-06 11:00,6,17.295,17.295,17.295,17.295,1
20180101|2017-11-06 11:30,6,17.27,17.27,17.27,17.27,1
20180101|2017-11-06 12:00,6,17.265,17.265,17.25,17.25,6
20180101|2017-11-06 13:00,6,17.27,17.27,17.27,17.27,1
20180101|2017-11-06 14:30,6,17.29,17.29,17.29,17.29,2
20180101|2017-11-06 17:30,7,17.23,17.23,17.23,17.23,1
20180101|2017-11-06 18:00,7,17.225,17.225,17.225,17.225,1
20180101|2017-11-06 20:00,7,17.185,17.185,17.18,17.18,2
20180101|2017-11-07 01:00,7,17.17,17.17,17.17,17.17,15
20180101|2017-11-07 03:00,7,17.09,17.09,17.085,17.085,7
20180101|2017-11-07 03:30,7,17.08,17.08,17.08,17.08,10
20180101|2017-11-07 06:00,7,17.045,17.045,17.045,17.045,4
20180101|2017-11-07 07:00,7,17.135,17.135,17.135,17.135,1
20180101|2017-11-07 07:30,7,17.1,17.1,17.1,17.1,6
20180101|2017-11-07 08:30,7,17.205,17.205,17.155,17.155,6
20180101|2017-11-07 09:00,7,17.115,17.115,17.04,17.04,7
20180101|2017-11-07 09:30,7,17.06,17.06,17.06,17.06,2
20180101|2017-11-07 10:00,7,17,17,17,17,1
20180101|2017-11-07 10:30,7,16.985,16.985,16.985,16.985,10
20180101|2017-11-07 14:00,7,17.01,17.01,17.01,17.01,1
20180101|2017-11-07 14:30,7,16.995,16.995,16.995,16.995,1
20180101|2017-11-07 17:00,8,17.01,17.01,17.01,17.01,1
20180101|2017-11-07 17:30,8,17.04,17.04,17.04,17.04,1
20180101|2017-11-07 19:00,8,17.02,17.02,17.02,17.02,1
20180101|2017-11-08 01:30,8,17.06,17.06,17.06,17.06,4
20180101|2017-11-08 02:30,8,17.09,17.09,17.09,17.09,1
20180101|2017-11-08 03:00,8,17.08,17.08,17.08,17.08,1
20180101|2017-11-08 04:30,8,17.15,17.15,17.15,17.15,1
20180101|2017-11-08 05:30,8,17.13,17.13,17.095,17.095,9
20180101|2017-11-08 06:00,8,17.055,17.07,17.055,17.07,2
20180101|2017-11-08 06:30,8,17.11,17.11,17.11,17.11,1
20180101|2017-11-08 08:00,8,17.15,17.16,17.15,17.16,3
20180101|2017-11-08 08:30,8,17.125,17.125,17.125,17.125,1
20180101|2017-11-08 10:00,8,17.13,17.2,17.13,17.2,2
20180101|2017-11-08 10:30,8,17.26,17.26,17.235,17.24,14
20180101|2017-11-08 11:00,8,17.225,17.235,17.225,17.235,3
20180101|2017-11-08 12:00,8,17.135,17.135,17.135,17.135,3
20180101|2017-11-08 12:30,8,17.14,17.14,17.14,17.14,2
20180101|2017-11-08 13:00,8,17.12,17.12,17.12,17.12,1
20180101|2017-11-08 17:30,9,17.09,17.09,17.09,17.09,1
20180101|2017-11-08 20:00,9,17.105,17.105,17.105,17.105,3
20180101|2017-11-09 01:30,9,17.16,17.16,17.16,17.16,6
20180101|2017-11-09 03:00,9,17.115,17.115,17.115,17.115,2
20180101|2017-11-09 05:30,9,17.15,17.15,17.15,17.15,1
20180101|2017-11-09 06:00,9,17.165,17.165,17.165,17.165,1
20180101|2017-11-09 08:00,9,17.095,17.095,17.095,17.095,1
20180101|2017-11-09 08:30,9,16.99,17.03,16.98,17.03,22
20180101|2017-11-09 09:30,9,16.985,16.985,16.985,16.985,5
20180101|2017-11-09 10:00,9,16.99,16.99,16.99,16.99,1
20180101|2017-11-09 11:00,9,17,17,17,17,4
20180101|2017-11-09 13:30,9,17.07,17.07,17.07,17.07,1
20180101|2017-11-09 15:30,9,17.02,17.02,17.02,17.02,1
20180101|2017-11-09 17:30,10,17.035,17.035,17.035,17.035,1
20180101|2017-11-09 19:00,10,17.04,17.04,17.04,17.04,1
20180101|2017-11-09 19:30,10,17.045,17.045,17.045,17.045,1
20180101|2017-11-09 20:00,10,17.05,17.05,17.05,17.05,2
20180101|2017-11-10 06:00,10,17.065,17.065,17.05,17.05,2
20180101|2017-11-10 06:30,10,17.08,17.08,17.08,17.08,6
20180101|2017-11-10 10:00,10,17.005,17.005,16.85,16.865,33
20180101|2017-11-10 10:30,10,16.885,16.885,16.885,16.885,1
20180101|2017-11-10 11:00,10,16.895,16.895,16.895,16.895,1
20180101|2017-11-10 11:30,10,16.91,16.91,16.91,16.91,1
20180101|2017-11-10 12:00,10,16.875,16.875,16.875,16.875,2
20180101|2017-11-10 12:30,10,16.92,16.92,16.92,16.92,1
20180101|2017-11-13 01:00,13,16.94,16.94,16.94,16.94,15
20180101|2017-11-13 02:30,13,16.93,16.93,16.93,16.93,1
20180101|2017-11-13 05:30,13,16.93,16.93,16.93,16.93,6
20180101|2017-11-13 07:00,13,16.895,16.895,16.895,16.895,1
20180101|2017-11-13 08:30,13,17.015,17.015,17.015,17.015,1
20180101|2017-11-13 09:30,13,17.065,17.065,17.065,17.065,11
20180101|2017-11-13 11:00,13,17.025,17.025,17.025,17.025,2
20180101|2017-11-13 12:00,13,17.1,17.1,17.085,17.085,2
20180101|2017-11-14 02:00,14,16.945,16.945,16.945,16.945,6
20180101|2017-11-14 03:30,14,16.975,16.975,16.975,16.975,1
20180101|2017-11-14 07:00,14,17.02,17.02,17.02,17.02,2
20180101|2017-11-14 08:00,14,16.985,16.99,16.985,16.99,2
20180101|2017-11-14 08:30,14,16.955,16.955,16.955,16.955,1
20180101|2017-11-14 09:00,14,17.06,17.075,17.06,17.075,2
20180101|2017-11-14 09:30,14,17.04,17.04,17.04,17.04,1
20180101|2017-11-14 10:00,14,17.05,17.05,17.05,17.05,1
20180101|2017-11-14 11:00,14,17.03,17.03,17.03,17.03,4
20180101|2017-11-14 12:00,14,17.09,17.105,17.09,17.105,3
20180101|2017-11-14 12:30,14,17.09,17.09,17.09,17.09,1
20180101|2017-11-14 20:00,15,17.085,17.085,17.085,17.085,1
20180101|2017-11-15 02:30,15,17.12,17.12,17.12,17.12,16
20180101|2017-11-15 07:00,15,17.155,17.175,17.155,17.175,6
20180101|2017-11-15 08:00,15,17.22,17.22,17.22,17.22,5
20180101|2017-11-15 08:30,15,17.02,17.055,17.02,17.05,3
20180101|2017-11-15 09:00,15,17.06,17.06,17.05,17.05,21
20180101|2017-11-15 10:30,15,17.02,17.02,17.02,17.02,1
20180101|2017-11-15 11:00,15,17.04,17.045,17.04,17.045,3
20180101|2017-11-15 12:00,15,16.99,16.99,16.99,16.99,1
20180101|2017-11-15 14:30,15,17,17,17,17,1
20180101|2017-11-15 15:30,15,17.015,17.02,17.015,17.02,25
20180101|2017-11-15 19:00,16,17.025,17.025,17.025,17.025,1
20180101|2017-11-15 23:00,16,16.995,16.995,16.995,16.995,1
20180101|2017-11-16 03:30,16,17.095,17.095,17.095,17.095,6
20180101|2017-11-16 07:30,16,17.115,17.115,17.115,17.115,7
20180101|2017-11-16 08:00,16,17.075,17.075,17.055,17.055,7
20180101|2017-11-16 08:30,16,17.105,17.105,17.105,17.105,1
20180101|2017-11-16 11:30,16,17.12,17.12,17.12,17.12,2
20180101|2017-11-16 12:00,16,17.125,17.13,17.09,17.09,5
20180101|2017-11-16 12:30,16,17.1,17.1,17.09,17.09,2
20180101|2017-11-16 13:00,16,17.095,17.095,17.095,17.095,1
20180101|2017-11-16 14:00,16,17.12,17.12,17.12,17.12,2
20180101|2017-11-16 14:30,16,17.11,17.11,17.11,17.11,1
20180101|2017-11-16 18:30,17,17.12,17.12,17.12,17.12,1
20180101|2017-11-16 19:30,17,17.145,17.145,17.145,17.145,2
20180101|2017-11-17 00:30,17,17.115,17.115,17.115,17.115,1
20180101|2017-11-17 02:30,17,17.105,17.105,17.105,17.105,1
20180101|2017-11-17 07:00,17,17.095,17.095,17.095,17.095,1
20180101|2017-11-17 07:30,17,17.055,17.055,17.055,17.055,1
20180101|2017-11-17 10:00,17,17.145,17.145,17.145,17.145,5
20180101|2017-11-17 10:30,17,17.14,17.14,17.14,17.14,1
20180101|2017-11-17 11:00,17,17.19,17.19,17.165,17.175,5
20180101|2017-11-17 11:30,17,17.185,17.185,17.185,17.185,1
20180101|2017-11-17 12:00,17,17.245,17.41,17.245,17.365,24
20180101|2017-11-17 15:00,17,17.335,17.335,17.335,17.335,1
20180101|2017-11-19 17:00,20,17.32,17.325,17.32,17.32,18
20180101|2017-11-19 17:30,20,17.305,17.305,17.3,17.3,16
20180101|2017-11-19 18:30,20,17.275,17.285,17.275,17.285,26
20180101|2017-11-19 19:30,20,17.25,17.25,17.25,17.25,15
20180101|2017-11-19 23:00,20,17.23,17.23,17.23,17.23,1
20180101|2017-11-20 01:00,20,17.185,17.2,17.185,17.2,2
20180101|2017-11-20 02:00,20,17.15,17.15,17.15,17.15,11
20180101|2017-11-20 06:30,20,17.225,17.23,17.225,17.23,3
20180101|2017-11-20 07:00,20,17.24,17.24,17.24,17.24,8
20180101|2017-11-20 08:00,20,17.17,17.17,17.13,17.13,8
20180101|2017-11-20 08:30,20,17.14,17.14,17.075,17.075,10
20180101|2017-11-20 09:00,20,17.075,17.075,17.03,17.035,12
20180101|2017-11-20 09:30,20,17.035,17.035,17,17,20
20180101|2017-11-20 10:00,20,17,17,16.995,16.995,6
20180101|2017-11-20 10:30,20,16.96,16.96,16.935,16.96,36
20180101|2017-11-20 11:00,20,16.925,16.94,16.925,16.94,5
20180101|2017-11-20 11:30,20,16.9,16.915,16.89,16.915,34
20180101|2017-11-20 12:00,20,16.88,16.88,16.875,16.875,2
20180101|2017-11-20 12:30,20,16.93,16.93,16.92,16.92,11
20180101|2017-11-20 13:00,20,16.9,16.915,16.9,16.915,4
20180101|2017-11-20 14:30,20,16.935,16.935,16.935,16.935,1
20180101|2017-11-20 15:00,20,16.935,16.935,16.935,16.935,1
20180101|2017-11-20 17:00,21,16.935,16.94,16.935,16.94,4
20180101|2017-11-20 17:30,21,16.945,16.945,16.945,16.945,2
20180101|2017-11-20 19:00,21,16.96,16.96,16.96,16.96,1
20180101|2017-11-20 19:30,21,16.96,16.96,16.96,16.96,1
20180101|2017-11-20 20:00,21,16.98,16.985,16.98,16.985,9
20180101|2017-11-20 23:00,21,16.98,16.98,16.98,16.98,1
20180101|2017-11-21 00:00,21,16.99,16.99,16.99,16.99,1
20180101|2017-11-21 01:00,21,16.99,16.99,16.99,16.99,4
20180101|2017-11-21 01:30,21,16.965,16.965,16.965,16.965,1
20180101|2017-11-21 02:30,21,16.985,16.985,16.985,16.985,1
20180101|2017-11-21 03:30,21,17,17,17,17,21
20180101|2017-11-21 05:00,21,16.955,16.955,16.955,16.955,1
20180101|2017-11-21 05:30,21,16.955,16.955,16.955,16.955,1
20180101|2017-11-21 07:00,21,16.95,16.95,16.95,16.95,1
20180101|2017-11-21 07:30,21,16.93,16.93,16.93,16.93,2
20180101|2017-11-21 08:00,21,17.01,17.01,17,17,5
20180101|2017-11-21 08:30,21,17.02,17.06,17.015,17.05,16
20180101|2017-11-21 09:00,21,17.05,17.05,17.025,17.025,16
20180101|2017-11-21 09:30,21,17.02,17.03,17.02,17.03,13
20180101|2017-11-21 10:00,21,17.01,17.05,17.01,17.05,13
20180101|2017-11-21 10:30,21,17.035,17.035,17.035,17.035,3
20180101|2017-11-21 11:00,21,17.005,17.005,17.005,17.005,1
20180101|2017-11-21 18:00,22,17,17,17,17,1
20180101|2017-11-21 19:00,22,16.975,16.975,16.975,16.975,1
20180101|2017-11-21 19:30,22,16.975,16.975,16.975,16.975,2
20180101|2017-11-21 22:30,22,16.99,16.99,16.99,16.99,2
20180101|2017-11-22 00:00,22,17.02,17.02,17.02,17.02,1
20180101|2017-11-22 00:30,22,17.04,17.04,17.04,17.04,1
20180101|2017-11-22 01:00,22,17.015,17.015,17.005,17.01,8
20180101|2017-11-22 01:30,22,17.045,17.045,17.045,17.045,5
20180101|2017-11-22 03:30,22,17.005,17.005,17.005,17.005,6
20180101|2017-11-22 04:30,22,17.015,17.015,17.005,17.005,2
20180101|2017-11-22 06:00,22,16.99,16.99,16.985,16.985,6
20180101|2017-11-22 07:30,22,17.025,17.025,17.025,17.025,2
20180101|2017-11-22 08:00,22,17.08,17.115,17.08,17.115,19
20180101|2017-11-22 08:30,22,17.11,17.125,17.11,17.125,3
20180101|2017-11-22 09:00,22,17.135,17.135,17.13,17.13,6
20180101|2017-11-22 09:30,22,17.12,17.12,17.115,17.115,2
20180101|2017-11-22 10:00,22,17.14,17.14,17.14,17.14,3
20180101|2017-11-22 10:30,22,17.15,17.15,17.135,17.135,66
20180101|2017-11-22 11:00,22,17.15,17.15,17.14,17.14,13
20180101|2017-11-22 11:30,22,17.14,17.14,17.135,17.135,14
20180101|2017-11-22 12:00,22,17.135,17.145,17.135,17.145,11
20180101|2017-11-22 12:30,22,17.14,17.14,17.12,17.12,11
20180101|2017-11-22 13:00,22,17.135,17.14,17.135,17.14,21
20180101|2017-11-22 13:30,22,17.155,17.17,17.155,17.165,54
20180101|2017-11-22 14:00,22,17.14,17.14,17.14,17.14,16
20180101|2017-11-22 14:30,22,17.14,17.14,17.14,17.14,8
20180101|2017-11-22 17:00,24,17.145,17.145,17.12,17.12,41
20180101|2017-11-22 23:30,24,17.095,17.095,17.095,17.095,2
20180101|2017-11-23 00:30,24,17.1,17.1,17.1,17.1,1
20180101|2017-11-23 01:30,24,17.095,17.095,17.095,17.095,1
20180101|2017-11-23 03:00,24,17.1,17.1,17.1,17.1,5
20180101|2017-11-23 04:00,24,17.1,17.1,17.1,17.1,1
20180101|2017-11-23 05:30,24,17.14,17.14,17.14,17.14,1
20180101|2017-11-23 06:00,24,17.125,17.13,17.115,17.13,5
20180101|2017-11-23 06:30,24,17.115,17.12,17.11,17.11,6
20180101|2017-11-23 07:00,24,17.125,17.13,17.115,17.125,8
20180101|2017-11-23 09:00,24,17.1,17.1,17.1,17.1,5
20180101|2017-11-23 10:00,24,17.115,17.115,17.11,17.11,2
20180101|2017-11-23 21:30,24,17.14,17.14,17.14,17.14,15
20180101|2017-11-23 22:00,24,17.13,17.13,17.13,17.13,5
20180101|2017-11-23 23:00,24,17.14,17.14,17.14,17.14,5
20180101|2017-11-23 23:30,24,17.135,17.145,17.135,17.145,18
20180101|2017-11-24 00:30,24,17.125,17.125,17.125,17.125,6
20180101|2017-11-24 01:00,24,17.12,17.12,17.1,17.1,2
20180101|2017-11-24 01:30,24,17.11,17.13,17.11,17.13,11
20180101|2017-11-24 02:30,24,17.135,17.135,17.115,17.115,29
20180101|2017-11-24 04:00,24,17.115,17.115,17.11,17.11,3
20180101|2017-11-24 04:30,24,17.09,17.09,17.09,17.09,1
20180101|2017-11-24 05:00,24,17.075,17.075,17.05,17.05,3
20180101|2017-11-24 05:30,24,17.03,17.03,16.995,16.995,3
20180101|2017-11-24 06:00,24,17.04,17.04,17.04,17.04,1
20180101|2017-11-24 06:30,24,17.045,17.045,17.045,17.045,2
20180101|2017-11-24 07:30,24,17.03,17.03,17.03,17.03,1
20180101|2017-11-24 08:00,24,17.05,17.05,17.05,17.05,1
20180101|2017-11-24 08:30,24,17.13,17.13,17.105,17.105,5
20180101|2017-11-24 09:00,24,17.06,17.06,17.03,17.03,4
20180101|2017-11-24 09:30,24,17.06,17.06,17.06,17.06,5
20180101|2017-11-24 10:00,24,17.025,17.025,17.025,17.025,1
20180101|2017-11-24 10:30,24,17.025,17.025,17.01,17.01,5
20180101|2017-11-24 11:00,24,17.005,17.025,17.005,17.025,2
20180101|2017-11-24 11:30,24,17.015,17.015,17.015,17.015,1
20180101|2017-11-24 12:00,24,17.045,17.045,17.035,17.035,3
20180101|2017-11-26 17:00,27,17.04,17.045,17.04,17.045,13
20180101|2017-11-26 17:30,27,17.045,17.045,17.045,17.045,2
20180101|2017-11-26 18:30,27,17.04,17.04,17.025,17.025,4
20180101|2017-11-26 19:00,27,17.01,17.03,17.01,17.03,2
20180101|2017-11-26 19:30,27,17.02,17.02,17.02,17.02,1
20180101|2017-11-26 21:30,27,17.05,17.055,17.05,17.055,2
20180101|2017-11-26 22:00,27,17.055,17.055,17.055,17.055,7
20180101|2017-11-26 22:30,27,17.05,17.05,17.05,17.05,2
20180101|2017-11-26 23:00,27,17.05,17.05,17.05,17.05,1
20180101|2017-11-27 00:00,27,17.04,17.04,17.04,17.04,3
20180101|2017-11-27 00:30,27,17.04,17.04,17.04,17.04,2
20180101|2017-11-27 02:30,27,17.06,17.06,17.06,17.06,18
20180101|2017-11-27 03:00,27,17.06,17.06,17.06,17.06,2
20180101|2017-11-27 03:30,27,17.05,17.05,17.05,17.05,1
20180101|2017-11-27 04:00,27,17.095,17.095,17.095,17.095,1
20180101|2017-11-27 04:30,27,17.105,17.11,17.105,17.11,4
20180101|2017-11-27 05:30,27,17.12,17.12,17.11,17.11,6
20180101|2017-11-27 06:00,27,17.1,17.1,17.1,17.1,4
20180101|2017-11-27 06:30,27,17.14,17.14,17.125,17.125,4
20180101|2017-11-27 07:00,27,17.12,17.135,17.12,17.135,3
20180101|2017-11-27 07:30,27,17.14,17.18,17.14,17.18,17
20180101|2017-11-27 08:00,27,17.175,17.175,17.17,17.175,10
20180101|2017-11-27 08:30,27,17.17,17.18,17.04,17.065,24
20180101|2017-11-27 09:00,27,17.055,17.055,17.02,17.05,34
20180101|2017-11-27 09:30,27,17.055,17.08,17.055,17.08,3
20180101|2017-11-27 10:00,27,17.07,17.11,17.07,17.11,3
20180101|2017-11-27 10:30,27,17.095,17.095,17.075,17.075,2
20180101|2017-11-27 11:00,27,17.07,17.075,17.07,17.075,2
20180101|2017-11-27 11:30,27,17.065,17.065,17.065,17.065,1
20180101|2017-11-27 12:00,27,17.055,17.055,17.055,17.055,2
20180101|2017-11-27 12:30,27,17.06,17.06,17.06,17.06,17
20180101|2017-11-27 15:30,27,17.045,17.045,17.045,17.045,1
20180101|2017-11-27 17:00,28,17.06,17.06,17.05,17.06,4
20180101|2017-11-27 17:30,28,17.05,17.055,17.045,17.055,10
20180101|2017-11-27 18:00,28,17.06,17.08,17.06,17.08,4
20180101|2017-11-27 18:30,28,17.07,17.075,17.065,17.065,4
20180101|2017-11-27 19:00,28,17.07,17.07,17.06,17.06,3
20180101|2017-11-27 20:30,28,17.035,17.05,17.035,17.05,15
20180101|2017-11-27 21:00,28,17.04,17.04,17.04,17.04,3
20180101|2017-11-27 23:00,28,17.045,17.045,17.045,17.045,1
20180101|2017-11-27 23:30,28,17.045,17.045,17.025,17.025,5
20180101|2017-11-28 01:00,28,17.02,17.035,17,17.035,48
20180101|2017-11-28 01:30,28,17.03,17.03,17.005,17.005,3
20180101|2017-11-28 02:00,28,17,17,16.995,17,11
20180101|2017-11-28 02:30,28,17,17,16.995,16.995,12
20180101|2017-11-28 03:00,28,17.01,17.01,17.01,17.01,1
20180101|2017-11-28 04:00,28,17.015,17.015,17.01,17.01,3
20180101|2017-11-28 05:30,28,17.035,17.065,17.035,17.055,6
20180101|2017-11-28 06:00,28,17.06,17.06,17.055,17.055,2
20180101|2017-11-28 06:30,28,17.075,17.105,17.075,17.105,9
20180101|2017-11-28 07:00,28,17.11,17.11,17.11,17.11,1
20180101|2017-11-28 07:30,28,17.09,17.09,17.065,17.065,6
20180101|2017-11-28 08:00,28,17.06,17.07,17.055,17.07,6
20180101|2017-11-28 08:30,28,17.025,17.025,16.885,16.915,56
20180101|2017-11-28 09:00,28,16.89,16.89,16.775,16.89,100
20180101|2017-11-28 09:30,28,16.905,16.905,16.855,16.885,20
20180101|2017-11-28 10:00,28,16.87,16.87,16.84,16.86,8
20180101|2017-11-28 10:30,28,16.875,16.895,16.875,16.875,59
20180101|2017-11-28 11:00,28,16.87,16.87,16.865,16.865,3
20180101|2017-11-28 11:30,28,16.855,16.865,16.83,16.83,15
20180101|2017-11-28 12:00,28,16.83,16.87,16.805,16.855,12
20180101|2017-11-28 12:30,28,16.855,16.86,16.84,16.84,8
20180101|2017-11-28 13:00,28,16.865,16.865,16.865,16.865,1
20180101|2017-11-28 13:30,28,16.875,16.875,16.83,16.83,11
20180101|2017-11-28 14:00,28,16.835,16.86,16.83,16.85,7
20180101|2017-11-28 14:30,28,16.835,16.845,16.83,16.845,45
20180101|2017-11-28 15:00,28,16.84,16.855,16.835,16.845,10
20180101|2017-11-28 15:30,28,16.84,16.84,16.835,16.835,3
20180101|2017-11-28 18:00,29,16.865,16.865,16.865,16.865,1
20180101|2017-11-28 18:30,29,16.865,16.87,16.865,16.87,6
20180101|2017-11-28 19:30,29,16.865,16.865,16.85,16.85,14
20180101|2017-11-28 20:00,29,16.845,16.845,16.845,16.845,6
20180101|2017-11-28 20:30,29,16.865,16.865,16.865,16.865,1
20180101|2017-11-28 21:00,29,16.87,16.87,16.87,16.87,1
20180101|2017-11-28 21:30,29,16.875,16.875,16.865,16.87,6
20180101|2017-11-28 22:00,29,16.87,16.87,16.865,16.865,2
20180101|2017-11-28 22:30,29,16.88,16.88,16.88,16.88,1
20180101|2017-11-28 23:30,29,16.88,16.88,16.88,16.88,4
20180101|2017-11-29 00:30,29,16.875,16.88,16.875,16.88,8
20180101|2017-11-29 01:00,29,16.885,16.885,16.885,16.885,3
20180101|2017-11-29 02:00,29,16.885,16.885,16.885,16.885,1
20180101|2017-11-29 02:30,29,16.87,16.88,16.87,16.88,29
20180101|2017-11-29 03:00,29,16.87,16.87,16.85,16.855,4
20180101|2017-11-29 03:30,29,16.845,16.85,16.835,16.835,4
20180101|2017-11-29 04:00,29,16.83,16.83,16.83,16.83,3
20180101|2017-11-29 05:00,29,16.825,16.83,16.81,16.83,16
20180101|2017-11-29 05:30,29,16.845,16.845,16.83,16.83,10
20180101|2017-11-29 06:00,29,16.86,16.86,16.835,16.84,14
20180101|2017-11-29 06:30,29,16.835,16.835,16.83,16.83,2
20180101|2017-11-29 07:00,29,16.81,16.81,16.7,16.705,42
20180101|2017-11-29 07:30,29,16.69,16.71,16.67,16.685,47
20180101|2017-11-29 08:00,29,16.675,16.7,16.65,16.65,71
20180101|2017-11-29 08:30,29,16.66,16.66,16.61,16.62,22
20180101|2017-11-29 09:00,29,16.62,16.7,16.61,16.68,63
20180101|2017-11-29 09:30,29,16.68,16.685,16.64,16.645,27
20180101|2017-11-29 10:00,29,16.645,16.645,16.59,16.59,16
20180101|2017-11-29 10:30,29,16.605,16.625,16.6,16.61,17
20180101|2017-11-29 11:00,29,16.59,16.59,16.54,16.57,10
20180101|2017-11-29 11:30,29,16.565,16.565,16.53,16.535,14
20180101|2017-11-29 12:00,29,16.505,16.525,16.495,16.5,11
20180101|2017-11-29 12:30,29,16.525,16.545,16.525,16.525,22
20180101|2017-11-29 13:00,29,16.55,16.555,16.54,16.54,6
20180101|2017-11-29 13:30,29,16.535,16.535,16.53,16.53,3
20180101|2017-11-29 14:00,29,16.545,16.545,16.52,16.52,7
20180101|2017-11-29 14:30,29,16.51,16.535,16.5,16.535,7
20180101|2017-11-29 15:00,29,16.525,16.525,16.525,16.525,4
20180101|2017-11-29 15:30,29,16.495,16.5,16.485,16.485,8
20180101|2017-11-29 17:00,30,16.51,16.53,16.51,16.53,4
20180101|2017-11-29 17:30,30,16.53,16.53,16.53,16.53,1
20180101|2017-11-29 18:00,30,16.53,16.53,16.53,16.53,1
20180101|2017-11-29 18:30,30,16.545,16.545,16.545,16.545,1
20180101|2017-11-29 19:00,30,16.555,16.555,16.53,16.53,10
20180101|2017-11-29 19:30,30,16.53,16.53,16.515,16.515,5
20180101|2017-11-29 20:00,30,16.51,16.51,16.48,16.48,6
20180101|2017-11-29 21:00,30,16.55,16.55,16.55,16.55,1
20180101|2017-11-29 21:30,30,16.535,16.535,16.535,16.535,1
20180101|2017-11-29 23:00,30,16.545,16.545,16.545,16.545,1
20180101|2017-11-29 23:30,30,16.52,16.52,16.52,16.52,1
20180101|2017-11-30 00:00,30,16.525,16.525,16.49,16.5,18
20180101|2017-11-30 00:30,30,16.5,16.51,16.5,16.51,15
20180101|2017-11-30 01:00,30,16.51,16.515,16.51,16.515,29
20180101|2017-11-30 01:30,30,16.495,16.495,16.49,16.495,25
20180101|2017-11-30 02:00,30,16.47,16.495,16.45,16.48,32
20180101|2017-11-30 02:30,30,16.475,16.49,16.475,16.475,16
20180101|2017-11-30 03:00,30,16.455,16.475,16.455,16.475,24
20180101|2017-11-30 03:30,30,16.465,16.485,16.465,16.485,12
20180101|2017-11-30 04:00,30,16.485,16.485,16.485,16.485,1
20180101|2017-11-30 04:30,30,16.5,16.5,16.485,16.485,4
20180101|2017-11-30 05:30,30,16.495,16.495,16.48,16.48,5
20180101|2017-11-30 06:00,30,16.495,16.51,16.47,16.47,6
20180101|2017-11-30 06:30,30,16.455,16.47,16.455,16.47,3
20180101|2017-11-30 07:00,30,16.435,16.435,16.41,16.41,11
20180101|2017-11-30 07:30,30,16.4,16.4,16.355,16.355,24
20180101|2017-11-30 08:00,30,16.35,16.375,16.35,16.355,9
20180101|2017-11-30 08:30,30,16.355,16.405,16.345,16.405,11
20180101|2017-11-30 09:00,30,16.395,16.405,16.36,16.36,11
20180101|2017-11-30 09:30,30,16.36,16.38,16.335,16.36,12
20180101|2017-11-30 10:00,30,16.35,16.35,16.33,16.345,5
20180101|2017-11-30 10:30,30,16.31,16.325,16.31,16.325,13
20180101|2017-11-30 11:00,30,16.325,16.335,16.315,16.33,5
20180101|2017-11-30 11:30,30,16.325,16.35,16.305,16.305,4
20180101|2017-11-30 12:00,30,16.32,16.42,16.295,16.4,21
20180101|2017-11-30 12:30,30,16.385,16.415,16.38,16.415,4
20180101|2017-11-30 13:00,30,16.41,16.41,16.39,16.39,12
20180101|2017-11-30 13:30,30,16.38,16.39,16.38,16.39,3
20180101|2017-11-30 14:00,30,16.41,16.415,16.41,16.415,2
20180101|2017-11-30 14:30,30,16.4,16.4,16.39,16.39,2
20180101|2017-11-30 15:00,30,16.41,16.41,16.41,16.41,1
20180101|2017-11-30 15:30,30,16.395,16.395,16.39,16.39,4
20180101|2017-11-30 17:00,1,16.42,16.42,16.42,16.42,1
20180101|2017-11-30 18:00,1,16.415,16.42,16.415,16.415,6
20180101|2017-11-30 19:00,1,16.405,16.405,16.405,16.405,1
20180101|2017-11-30 19:30,1,16.415,16.415,16.415,16.415,1
20180101|2017-11-30 22:00,1,16.39,16.39,16.39,16.39,1
20180101|2017-11-30 23:00,1,16.4,16.4,16.4,16.4,5
20180101|2017-11-30 23:30,1,16.4,16.4,16.4,16.4,1
20180101|2017-12-01 00:00,1,16.4,16.41,16.4,16.4,8
20180101|2017-12-01 01:00,1,16.39,16.39,16.385,16.385,2
20180101|2017-12-01 02:00,1,16.405,16.405,16.405,16.405,1
20180101|2017-12-01 02:30,1,16.41,16.41,16.4,16.4,2
20180101|2017-12-01 03:00,1,16.43,16.44,16.43,16.44,6
20180101|2017-12-01 03:30,1,16.415,16.415,16.415,16.415,1
20180101|2017-12-01 04:00,1,16.405,16.405,16.39,16.39,49
20180101|2017-12-01 05:00,1,16.375,16.375,16.37,16.37,3
20180101|2017-12-01 05:30,1,16.36,16.36,16.34,16.34,9
20180101|2017-12-01 06:00,1,16.37,16.37,16.33,16.33,5
20180101|2017-12-01 06:30,1,16.365,16.365,16.36,16.36,2
20180101|2017-12-01 07:00,1,16.345,16.345,16.305,16.305,9
20180101|2017-12-01 07:30,1,16.29,16.3,16.235,16.235,12
20180101|2017-12-01 08:00,1,16.245,16.31,16.245,16.29,30
20180101|2017-12-01 08:30,1,16.27,16.315,16.27,16.28,4
20180101|2017-12-01 09:00,1,16.32,16.325,16.21,16.21,21
20180101|2017-12-01 09:30,1,16.245,16.31,16.245,16.3,41
20180101|2017-12-01 10:00,1,16.315,16.5,16.315,16.5,69
20180101|2017-12-01 10:30,1,16.495,16.51,16.41,16.43,107
20180101|2017-12-01 11:00,1,16.405,16.405,16.35,16.39,20
20180101|2017-12-01 11:30,1,16.39,16.4,16.36,16.36,14
20180101|2017-12-01 12:00,1,16.335,16.37,16.32,16.32,9
20180101|2017-12-01 12:30,1,16.31,16.335,16.285,16.33,10
20180101|2017-12-01 13:00,1,16.345,16.345,16.345,16.345,1
20180101|2017-12-01 13:30,1,16.345,16.38,16.345,16.38,12
20180101|2017-12-01 14:00,1,16.4,16.4,16.4,16.4,1
20180101|2017-12-01 14:30,1,16.4,16.4,16.4,16.4,6
20180101|2017-12-01 15:00,1,16.4,16.4,16.4,16.4,6
20180101|2017-12-03 17:00,4,16.32,16.32,16.32,16.32,2
20180101|2017-12-03 17:30,4,16.36,16.36,16.36,16.36,1
20180101|2017-12-03 18:00,4,16.35,16.38,16.35,16.38,3
20180101|2017-12-03 19:00,4,16.345,16.345,16.345,16.345,1
20180101|2017-12-03 19:30,4,16.35,16.35,16.345,16.35,8
20180101|2017-12-03 20:00,4,16.355,16.355,16.35,16.35,20
20180101|2017-12-03 20:30,4,16.35,16.36,16.335,16.335,41
20180101|2017-12-03 21:00,4,16.335,16.335,16.335,16.335,1
20180101|2017-12-04 00:00,4,16.325,16.325,16.325,16.325,2
20180101|2017-12-04 01:30,4,16.28,16.29,16.28,16.29,18
20180101|2017-12-04 02:00,4,16.29,16.29,16.255,16.255,5
20180101|2017-12-04 02:30,4,16.3,16.32,16.3,16.32,3
20180101|2017-12-04 03:00,4,16.29,16.29,16.28,16.285,5
20180101|2017-12-04 05:00,4,16.27,16.27,16.27,16.27,2
20180101|2017-12-04 06:00,4,16.245,16.245,16.245,16.245,1
20180101|2017-12-04 06:30,4,16.28,16.28,16.28,16.28,5
20180101|2017-12-04 07:00,4,16.315,16.32,16.295,16.295,7
20180101|2017-12-04 08:00,4,16.28,16.28,16.28,16.28,2
20180101|2017-12-04 08:30,4,16.29,16.295,16.27,16.27,8
20180101|2017-12-04 09:00,4,16.26,16.26,16.225,16.235,4
20180101|2017-12-04 09:30,4,16.245,16.245,16.205,16.24,18
20180101|2017-12-04 10:00,4,16.24,16.245,16.205,16.225,7
20180101|2017-12-04 11:30,4,16.25,16.26,16.25,16.25,5
20180101|2017-12-04 12:00,4,16.25,16.27,16.25,16.27,13
20180101|2017-12-04 13:00,4,16.295,16.295,16.29,16.29,3
20180101|2017-12-04 14:00,4,16.3,16.3,16.3,16.3,5
20180101|2017-12-04 14:30,4,16.3,16.3,16.3,16.3,1
20180101|2017-12-04 15:00,4,16.295,16.31,16.295,16.31,4
20180101|2017-12-04 15:30,4,16.3,16.3,16.3,16.3,1
20180101|2017-12-04 17:00,5,16.295,16.295,16.295,16.295,2
20180101|2017-12-04 17:30,5,16.29,16.29,16.29,16.29,1
20180101|2017-12-04 18:00,5,16.295,16.295,16.295,16.295,1
20180101|2017-12-04 19:30,5,16.295,16.295,16.295,16.295,1
20180101|2017-12-04 20:00,5,16.31,16.31,16.31,16.31,1
20180101|2017-12-04 20:30,5,16.3,16.3,16.3,16.3,2
20180101|2017-12-04 21:00,5,16.3,16.3,16.3,16.3,1
20180101|2017-12-05 00:00,5,16.29,16.29,16.265,16.265,2
20180101|2017-12-05 00:30,5,16.26,16.26,16.26,16.26,5
20180101|2017-12-05 03:00,5,16.26,16.26,16.245,16.25,3
20180101|2017-12-05 03:30,5,16.245,16.245,16.245,16.245,2
20180101|2017-12-05 04:30,5,16.26,16.26,16.26,16.26,1
20180101|2017-12-05 05:00,5,16.275,16.275,16.275,16.275,3
20180101|2017-12-05 05:30,5,16.245,16.245,16.245,16.245,1
20180101|2017-12-05 06:00,5,16.24,16.24,16.24,16.24,1
20180101|2017-12-05 06:30,5,16.225,16.225,16.225,16.225,1
20180101|2017-12-05 07:00,5,16.195,16.215,16.195,16.21,3
20180101|2017-12-05 07:30,5,16.19,16.205,16.19,16.205,2
20180101|2017-12-05 08:00,5,16.165,16.165,16.11,16.13,9
20180101|2017-12-05 08:30,5,16.12,16.125,16.095,16.095,24
20180101|2017-12-05 09:00,5,16.075,16.075,16.045,16.05,61
20180101|2017-12-05 09:30,5,16.02,16.05,16,16.025,23
20180101|2017-12-05 10:00,5,16.025,16.03,15.98,15.98,10
20180101|2017-12-05 10:30,5,16.01,16.015,15.995,15.995,7
20180101|2017-12-05 11:00,5,16.07,16.075,16.05,16.05,51
20180101|2017-12-05 11:30,5,16.035,16.035,16.02,16.02,6
20180101|2017-12-05 12:00,5,16.02,16.02,15.995,16.01,4
20180101|2017-12-05 12:30,5,16.01,16.01,16.01,16.01,1
20180101|2017-12-05 13:00,5,16.05,16.05,16.045,16.05,3
20180101|2017-12-05 13:30,5,16.06,16.06,16.06,16.06,4
20180101|2017-12-05 14:00,5,16.025,16.055,16.025,16.055,57
20180101|2017-12-05 14:30,5,16.05,16.075,16.05,16.075,50
20180101|2017-12-05 15:00,5,16.075,16.075,16.075,16.075,1
20180101|2017-12-05 17:00,6,16.075,16.08,16.075,16.08,2
20180101|2017-12-05 17:30,6,16.07,16.07,16.07,16.07,1
20180101|2017-12-05 18:30,6,16.06,16.06,16.06,16.06,1
20180101|2017-12-05 19:00,6,16.04,16.04,16.04,16.04,1
20180101|2017-12-05 20:30,6,16.04,16.04,16.04,16.04,3
20180101|2017-12-05 21:00,6,16.035,16.035,16.025,16.025,5
20180101|2017-12-05 22:00,6,16.025,16.025,16.025,16.025,1
20180101|2017-12-05 22:30,6,16.03,16.06,16.03,16.06,109
20180101|2017-12-05 23:30,6,16.05,16.055,16.04,16.04,10
20180101|2017-12-06 01:00,6,16.095,16.095,16.095,16.095,1
20180101|2017-12-06 01:30,6,16.095,16.095,16.065,16.065,90
20180101|2017-12-06 02:00,6,16.065,16.08,16.065,16.08,84
20180101|2017-12-06 03:00,6,16.08,16.08,16.08,16.08,1
20180101|2017-12-06 03:30,6,16.09,16.09,16.09,16.09,1
20180101|2017-12-06 04:30,6,16.075,16.075,16.045,16.06,10
20180101|2017-12-06 06:00,6,16.035,16.035,16.025,16.025,50
20180101|2017-12-06 06:30,6,16.005,16.03,16,16.03,7
20180101|2017-12-06 07:00,6,16.045,16.045,16,16.01,7
20180101|2017-12-06 07:30,6,16.02,16.02,15.99,15.99,17
20180101|2017-12-06 08:00,6,15.98,15.985,15.975,15.975,4
20180101|2017-12-06 08:30,6,15.95,16.02,15.9,16.015,38
20180101|2017-12-06 09:00,6,15.95,15.96,15.915,15.915,35
20180101|2017-12-06 09:30,6,15.935,15.935,15.915,15.92,63
20180101|2017-12-06 10:00,6,15.9,15.9,15.87,15.87,4
20180101|2017-12-06 10:30,6,15.885,15.91,15.885,15.91,6
20180101|2017-12-06 11:30,6,15.895,15.895,15.895,15.895,1
20180101|2017-12-06 12:00,6,15.9,15.9,15.88,15.88,5
20180101|2017-12-06 12:30,6,15.925,15.95,15.91,15.95,8
20180101|2017-12-06 13:00,6,15.945,15.945,15.945,15.945,4
20180101|2017-12-06 14:30,6,15.93,15.93,15.915,15.93,11
20180101|2017-12-06 15:00,6,15.915,15.915,15.915,15.915,1
20180101|2017-12-06 15:30,6,15.91,15.91,15.895,15.895,2
20180101|2017-12-06 17:00,7,15.92,15.92,15.92,15.92,2
20180101|2017-12-06 17:30,7,15.92,15.92,15.92,15.92,1
20180101|2017-12-06 18:30,7,15.91,15.91,15.905,15.905,2
20180101|2017-12-06 19:30,7,15.91,15.91,15.91,15.91,1
20180101|2017-12-06 20:30,7,15.93,15.935,15.93,15.93,21
20180101|2017-12-06 21:00,7,15.93,15.93,15.93,15.93,2
20180101|2017-12-06 23:30,7,15.91,15.91,15.885,15.885,3
20180101|2017-12-07 00:00,7,15.86,15.865,15.85,15.85,21
20180101|2017-12-07 00:30,7,15.845,15.845,15.83,15.835,4
20180101|2017-12-07 01:00,7,15.845,15.845,15.845,15.845,1
20180101|2017-12-07 01:30,7,15.845,15.845,15.845,15.845,2
20180101|2017-12-07 02:00,7,15.855,15.855,15.855,15.855,10
20180101|2017-12-07 03:30,7,15.83,15.83,15.83,15.83,1
20180101|2017-12-07 04:30,7,15.81,15.855,15.81,15.855,25
20180101|2017-12-07 05:00,7,15.845,15.845,15.835,15.845,11
20180101|2017-12-07 05:30,7,15.83,15.83,15.82,15.82,2
20180101|2017-12-07 06:00,7,15.82,15.82,15.745,15.745,190
20180101|2017-12-07 06:30,7,15.76,15.785,15.74,15.785,19
20180101|2017-12-07 07:00,7,15.805,15.805,15.785,15.785,4
20180101|2017-12-07 08:00,7,15.755,15.755,15.705,15.72,205
20180101|2017-12-07 08:30,7,15.725,15.78,15.725,15.76,10
20180101|2017-12-07 09:00,7,15.73,15.73,15.72,15.73,12
20180101|2017-12-07 09:30,7,15.725,15.76,15.725,15.755,16
20180101|2017-12-07 10:00,7,15.725,15.73,15.725,15.73,10
20180101|2017-12-07 11:00,7,15.73,15.735,15.7,15.7,4
20180101|2017-12-07 11:30,7,15.695,15.71,15.695,15.71,3
20180101|2017-12-07 12:00,7,15.705,15.73,15.705,15.725,4
20180101|2017-12-07 13:00,7,15.705,15.72,15.68,15.68,9
20180101|2017-12-07 13:30,7,15.64,15.645,15.615,15.64,18
20180101|2017-12-07 14:00,7,15.615,15.615,15.59,15.59,14
20180101|2017-12-07 14:30,7,15.585,15.68,15.585,15.68,18
20180101|2017-12-07 15:00,7,15.665,15.675,15.665,15.675,2
20180101|2017-12-07 17:00,8,15.675,15.675,15.675,15.675,1
20180101|2017-12-07 18:00,8,15.68,15.68,15.665,15.665,3
20180101|2017-12-07 18:30,8,15.67,15.67,15.67,15.67,1
20180101|2017-12-07 20:00,8,15.7,15.7,15.7,15.7,1
20180101|2017-12-07 20:30,8,15.71,15.71,15.71,15.71,1
20180101|2017-12-07 21:00,8,15.71,15.71,15.71,15.71,1
20180101|2017-12-07 23:30,8,15.71,15.71,15.71,15.71,1
20180101|2017-12-08 00:00,8,15.725,15.725,15.725,15.725,1
20180101|2017-12-08 00:30,8,15.715,15.715,15.715,15.715,3
20180101|2017-12-08 01:00,8,15.715,15.72,15.715,15.72,2
20180101|2017-12-08 02:00,8,15.7,15.7,15.7,15.7,4
20180101|2017-12-08 02:30,8,15.7,15.7,15.7,15.7,1
20180101|2017-12-08 03:00,8,15.72,15.72,15.72,15.72,2
20180101|2017-12-08 03:30,8,15.705,15.705,15.705,15.705,8
20180101|2017-12-08 04:00,8,15.705,15.705,15.705,15.705,1
20180101|2017-12-08 04:30,8,15.72,15.72,15.72,15.72,1
20180101|2017-12-08 05:00,8,15.72,15.72,15.72,15.72,1
20180101|2017-12-08 06:00,8,15.78,15.78,15.78,15.78,1
20180101|2017-12-08 06:30,8,15.77,15.77,15.77,15.77,1
20180101|2017-12-08 07:00,8,15.77,15.77,15.755,15.755,2
20180101|2017-12-08 07:30,8,15.665,15.785,15.665,15.765,6
20180101|2017-12-08 08:00,8,15.765,15.765,15.705,15.705,14
20180101|2017-12-08 08:30,8,15.755,15.795,15.755,15.765,5
20180101|2017-12-08 09:00,8,15.76,15.76,15.735,15.735,2
20180101|2017-12-08 10:00,8,15.755,15.755,15.755,15.755,1
20180101|2017-12-08 10:30,8,15.755,15.755,15.755,15.755,1
20180101|2017-12-08 11:30,8,15.72,15.73,15.72,15.73,2
20180101|2017-12-08 12:00,8,15.73,15.73,15.73,15.73,1
20180101|2017-12-08 12:30,8,15.74,15.745,15.73,15.73,3
20180101|2017-12-08 13:00,8,15.745,15.745,15.745,15.745,1
20180101|2017-12-08 13:30,8,15.755,15.755,15.755,15.755,1
20180101|2017-12-08 14:00,8,15.775,15.775,15.775,15.775,2
20180101|2017-12-08 14:30,8,15.78,15.78,15.775,15.78,4
20180101|2017-12-10 17:00,11,15.78,15.795,15.77,15.795,24
20180101|2017-12-10 17:30,11,15.795,15.795,15.795,15.795,11
20180101|2017-12-10 18:30,11,15.785,15.785,15.775,15.775,7
20180101|2017-12-10 19:00,11,15.76,15.76,15.76,15.76,1
20180101|2017-12-10 19:30,11,15.79,15.79,15.79,15.79,2
20180101|2017-12-10 20:00,11,15.775,15.775,15.775,15.775,1
20180101|2017-12-10 21:00,11,15.795,15.795,15.795,15.795,10
20180101|2017-12-11 00:00,11,15.815,15.815,15.815,15.815,2
20180101|2017-12-11 00:30,11,15.8,15.8,15.8,15.8,2
20180101|2017-12-11 01:00,11,15.8,15.8,15.8,15.8,2
20180101|2017-12-11 01:30,11,15.805,15.805,15.8,15.8,62
20180101|2017-12-11 02:00,11,15.78,15.78,15.775,15.775,5
20180101|2017-12-11 02:30,11,15.8,15.8,15.795,15.795,3
20180101|2017-12-11 04:30,11,15.81,15.81,15.81,15.81,1
20180101|2017-12-11 05:00,11,15.81,15.81,15.81,15.81,3
20180101|2017-12-11 06:30,11,15.8,15.8,15.8,15.8,4
20180101|2017-12-11 07:00,11,15.765,15.765,15.745,15.745,13
20180101|2017-12-11 07:30,11,15.71,15.71,15.705,15.705,2
20180101|2017-12-11 08:00,11,15.725,15.725,15.7,15.71,15
20180101|2017-12-11 08:30,11,15.7,15.7,15.695,15.695,2
20180101|2017-12-11 09:00,11,15.7,15.74,15.7,15.725,9
20180101|2017-12-11 09:30,11,15.735,15.735,15.735,15.735,1
20180101|2017-12-11 10:00,11,15.725,15.725,15.725,15.725,1
20180101|2017-12-11 10:30,11,15.73,15.73,15.73,15.73,2
20180101|2017-12-11 11:00,11,15.705,15.705,15.705,15.705,1
20180101|2017-12-11 12:00,11,15.73,15.73,15.73,15.73,1
20180101|2017-12-11 12:30,11,15.695,15.695,15.695,15.695,2
20180101|2017-12-11 13:00,11,15.68,15.68,15.655,15.655,4
20180101|2017-12-11 13:30,11,15.635,15.64,15.635,15.64,3
20180101|2017-12-11 14:30,11,15.655,15.655,15.655,15.655,3
20180101|2017-12-11 19:00,12,15.7,15.7,15.7,15.7,5
20180101|2017-12-11 20:00,12,15.705,15.71,15.705,15.71,7
20180101|2017-12-11 21:00,12,15.695,15.695,15.695,15.695,7
20180101|2017-12-11 22:30,12,15.705,15.71,15.7,15.7,3
20180101|2017-12-12 01:00,12,15.73,15.73,15.72,15.72,3
20180101|2017-12-12 02:30,12,15.715,15.715,15.715,15.715,2
20180101|2017-12-12 03:00,12,15.715,15.715,15.715,15.715,5
20180101|2017-12-12 06:00,12,15.7,15.705,15.7,15.705,14
20180101|2017-12-12 07:00,12,15.71,15.71,15.71,15.71,6
20180101|2017-12-12 08:00,12,15.63,15.64,15.585,15.585,58
20180101|2017-12-12 08:30,12,15.59,15.61,15.585,15.61,39
20180101|2017-12-12 09:00,12,15.615,15.615,15.6,15.6,9
20180101|2017-12-12 09:30,12,15.62,15.62,15.56,15.6,6
20180101|2017-12-12 13:30,12,15.65,15.65,15.65,15.65,1
20180101|2017-12-12 14:00,12,15.665,15.665,15.665,15.665,5
20180101|2017-12-12 15:00,12,15.675,15.675,15.67,15.67,5
20180101|2017-12-12 19:30,13,15.645,15.645,15.645,15.645,1
20180101|2017-12-12 20:30,13,15.67,15.67,15.67,15.67,1
20180101|2017-12-12 21:00,13,15.67,15.675,15.67,15.675,4
20180101|2017-12-12 22:00,13,15.66,15.66,15.66,15.66,1
20180101|2017-12-12 22:30,13,15.66,15.66,15.66,15.66,4
20180101|2017-12-13 00:00,13,15.67,15.67,15.67,15.67,1
20180101|2017-12-13 01:30,13,15.64,15.64,15.64,15.64,3
20180101|2017-12-13 06:00,13,15.645,15.645,15.645,15.645,1
20180101|2017-12-13 07:30,13,15.7,15.725,15.7,15.71,5
20180101|2017-12-13 08:00,13,15.69,15.69,15.675,15.675,2
20180101|2017-12-13 09:00,13,15.65,15.65,15.65,15.65,1
20180101|2017-12-13 09:30,13,15.66,15.695,15.66,15.695,3
20180101|2017-12-13 10:00,13,15.715,15.75,15.705,15.71,9
20180101|2017-12-13 10:30,13,15.725,15.725,15.705,15.705,10
20180101|2017-12-13 11:30,13,15.75,15.8,15.75,15.8,6
20180101|2017-12-13 12:30,13,15.82,15.87,15.82,15.85,90
20180101|2017-12-13 13:00,13,15.87,16.03,15.805,15.985,71
20180101|2017-12-13 13:30,13,16.025,16.1,15.985,16.1,31
20180101|2017-12-13 14:00,13,16.095,16.095,16,16,33
20180101|2017-12-13 14:30,13,16.005,16.015,16.005,16.015,6
20180101|2017-12-13 17:00,14,15.985,15.985,15.985,15.985,3
20180101|2017-12-13 18:30,14,16,16,16,16,3
20180101|2017-12-13 19:00,14,15.99,15.99,15.975,15.975,13
20180101|2017-12-13 19:30,14,16.055,16.07,16.055,16.07,28
20180101|2017-12-13 20:00,14,16.045,16.045,16.035,16.035,30
20180101|2017-12-13 20:30,14,16.06,16.06,16.06,16.06,5
20180101|2017-12-13 22:00,14,16.07,16.07,16.07,16.07,4
20180101|2017-12-13 22:30,14,16.055,16.055,16.055,16.055,6
20180101|2017-12-13 23:30,14,16.055,16.055,16.055,16.055,1
20180101|2017-12-14 00:00,14,16.065,16.065,16.055,16.055,13
20180101|2017-12-14 00:30,14,16.05,16.05,16.05,16.05,4
20180101|2017-12-14 01:00,14,16.025,16.025,16.025,16.025,18
20180101|2017-12-14 01:30,14,16.04,16.04,16.02,16.02,5
20180101|2017-12-14 02:00,14,16.015,16.015,16.015,16.015,7
20180101|2017-12-14 02:30,14,15.99,16.01,15.99,16.01,12
20180101|2017-12-14 03:00,14,15.985,15.985,15.985,15.985,8
20180101|2017-12-14 03:30,14,15.99,15.995,15.99,15.995,3
20180101|2017-12-14 04:00,14,16.005,16.005,16.005,16.005,4
20180101|2017-12-14 04:30,14,16.005,16.01,16,16.01,4
20180101|2017-12-14 05:00,14,16.02,16.02,16.015,16.015,2
20180101|2017-12-14 05:30,14,16.025,16.025,16.025,16.025,2
20180101|2017-12-14 06:00,14,16.02,16.02,15.985,15.985,13
20180101|2017-12-14 06:30,14,16.015,16.015,16.015,16.015,1
20180101|2017-12-14 07:00,14,15.985,15.985,15.985,15.985,2
20180101|2017-12-14 07:30,14,15.905,15.915,15.885,15.895,20
20180101|2017-12-14 08:00,14,15.9,15.9,15.9,15.9,2
20180101|2017-12-14 08:30,14,15.88,15.88,15.8,15.825,89
20180101|2017-12-14 09:00,14,15.825,15.83,15.825,15.83,4
20180101|2017-12-14 09:30,14,15.81,15.84,15.8,15.83,22
20180101|2017-12-14 10:00,14,15.84,15.84,15.825,15.825,2
20180101|2017-12-14 10:30,14,15.845,15.845,15.81,15.82,3
20180101|2017-12-14 11:00,14,15.815,15.815,15.805,15.805,2
20180101|2017-12-14 11:30,14,15.845,15.845,15.845,15.845,1
20180101|2017-12-14 14:30,14,15.87,15.87,15.87,15.87,3
20180101|2017-12-14 15:00,14,15.85,15.85,15.85,15.85,2
20180101|2017-12-14 15:30,14,15.845,15.845,15.845,15.845,1
20180101|2017-12-14 17:00,15,15.865,15.865,15.865,15.865,1
20180101|2017-12-14 19:30,15,15.865,15.865,15.865,15.865,36
20180101|2017-12-14 20:30,15,15.89,15.89,15.875,15.89,31
20180101|2017-12-15 01:00,15,15.88,15.88,15.88,15.88,13
20180101|2017-12-15 01:30,15,15.885,15.885,15.885,15.885,1
20180101|2017-12-15 02:30,15,15.905,15.905,15.9,15.9,14
20180101|2017-12-15 03:00,15,15.91,15.91,15.91,15.91,1
20180101|2017-12-15 04:30,15,15.935,15.935,15.935,15.935,3
20180101|2017-12-15 07:00,15,15.955,15.975,15.955,15.975,2
20180101|2017-12-15 08:00,15,16,16.02,16,16.015,9
20180101|2017-12-15 08:30,15,16,16.015,15.98,15.98,63
20180101|2017-12-15 09:00,15,15.975,15.99,15.975,15.98,66
20180101|2017-12-15 09:30,15,15.995,16.03,15.965,15.965,133
20180101|2017-12-15 10:00,15,15.97,15.975,15.97,15.975,4
20180101|2017-12-15 11:00,15,16.01,16.01,16.01,16.01,1
20180101|2017-12-15 11:30,15,16.005,16.01,16.005,16.01,2
20180101|2017-12-15 12:30,15,15.99,15.99,15.99,15.99,9
20180101|2017-12-15 14:00,15,16.01,16.01,16.01,16.01,2
20180101|2017-12-17 17:30,18,16,16,15.99,15.99,4
20180101|2017-12-17 20:30,18,16.01,16.01,16.01,16.01,1
20180101|2017-12-17 21:00,18,16.015,16.02,16.015,16.02,2
20180101|2017-12-17 23:30,18,16.015,16.015,16.015,16.015,2
20180101|2017-12-18 00:00,18,16.025,16.025,16.025,16.025,1
20180101|2017-12-18 01:00,18,16.025,16.025,16.025,16.025,1
20180101|2017-12-18 01:30,18,16.035,16.035,16.03,16.03,11
20180101|2017-12-18 02:00,18,16.055,16.055,16.055,16.055,3
20180101|2017-12-18 03:00,18,16.06,16.06,16.06,16.06,2
20180101|2017-12-18 04:00,18,16.065,16.065,16.065,16.065,4
20180101|2017-12-18 04:30,18,16.075,16.075,16.075,16.075,1
20180101|2017-12-18 06:00,18,16.085,16.085,16.085,16.085,1
20180101|2017-12-18 07:00,18,16.08,16.08,16.08,16.08,1
20180101|2017-12-18 07:30,18,16.05,16.05,16.035,16.04,17
20180101|2017-12-18 08:00,18,16.005,16.08,16.005,16.08,9
20180101|2017-12-18 08:30,18,16.1,16.1,16.085,16.09,8
20180101|2017-12-18 09:00,18,16.09,16.09,16.09,16.09,4
20180101|2017-12-18 09:30,18,16.105,16.105,16.105,16.105,1
20180101|2017-12-18 10:00,18,16.125,16.125,16.11,16.11,21
20180101|2017-12-18 10:30,18,16.125,16.125,16.115,16.115,11
20180101|2017-12-18 11:00,18,16.1,16.105,16.1,16.105,2
20180101|2017-12-18 11:30,18,16.11,16.11,16.1,16.1,2
20180101|2017-12-18 12:00,18,16.125,16.135,16.11,16.11,13
20180101|2017-12-18 12:30,18,16.095,16.095,16.09,16.09,4
20180101|2017-12-18 13:00,18,16.105,16.11,16.1,16.105,8
20180101|2017-12-18 13:30,18,16.095,16.095,16.095,16.095,2
20180101|2017-12-18 14:00,18,16.085,16.085,16.085,16.085,1
20180101|2017-12-18 14:30,18,16.085,16.085,16.085,16.085,10
20180101|2017-12-18 17:00,19,16.105,16.105,16.105,16.105,1
20180101|2017-12-18 19:00,19,16.07,16.08,16.07,16.08,11
20180101|2017-12-18 20:30,19,16.085,16.085,16.085,16.085,1
20180101|2017-12-18 22:00,19,16.095,16.095,16.095,16.095,1
20180101|2017-12-19 01:30,19,16.12,16.12,16.12,16.12,1
20180101|2017-12-19 02:30,19,16.15,16.15,16.15,16.15,2
20180101|2017-12-19 03:00,19,16.125,16.125,16.125,16.125,4
20180101|2017-12-19 03:30,19,16.145,16.145,16.145,16.145,4
20180101|2017-12-19 06:00,19,16.17,16.185,16.17,16.185,4
20180101|2017-12-19 06:30,19,16.165,16.165,16.16,16.16,4
20180101|2017-12-19 08:00,19,16.095,16.095,16.095,16.095,1
20180101|2017-12-19 08:30,19,16.065,16.095,16.065,16.095,4
20180101|2017-12-19 09:00,19,16.075,16.075,16.075,16.075,1
20180101|2017-12-19 13:00,19,16.075,16.075,16.075,16.075,1
20180101|2017-12-19 13:30,19,16.08,16.09,16.08,16.09,2
20180101|2017-12-19 14:30,19,16.105,16.105,16.1,16.1,7
20180101|2017-12-19 19:00,20,16.11,16.12,16.11,16.12,3
20180101|2017-12-19 19:30,20,16.13,16.13,16.13,16.13,5
20180101|2017-12-19 23:30,20,16.1,16.11,16.085,16.085,8
20180101|2017-12-20 00:00,20,16.08,16.08,16.08,16.08,1
20180101|2017-12-20 00:30,20,16.085,16.085,16.085,16.085,1
20180101|2017-12-20 02:30,20,16.125,16.125,16.125,16.125,1
20180101|2017-12-20 03:00,20,16.12,16.12,16.12,16.12,1
20180101|2017-12-20 04:00,20,16.155,16.155,16.155,16.155,1
20180101|2017-12-20 05:00,20,16.175,16.185,16.175,16.185,2
20180101|2017-12-20 05:30,20,16.19,16.19,16.175,16.175,8
20180101|2017-12-20 06:30,20,16.2,16.22,16.2,16.22,8
20180101|2017-12-20 07:30,20,16.2,16.23,16.18,16.18,9
20180101|2017-12-20 08:00,20,16.165,16.19,16.165,16.17,74
20180101|2017-12-20 08:30,20,16.145,16.19,16.145,16.19,9
20180101|2017-12-20 09:00,20,16.185,16.195,16.185,16.195,15
20180101|2017-12-20 09:30,20,16.2,16.2,16.2,16.2,2
20180101|2017-12-20 10:00,20,16.165,16.21,16.165,16.21,6
20180101|2017-12-20 10:30,20,16.2,16.205,16.185,16.185,12
20180101|2017-12-20 12:00,20,16.22,16.22,16.21,16.21,4
20180101|2017-12-20 13:00,20,16.17,16.17,16.165,16.165,65
20180101|2017-12-20 14:00,20,16.155,16.155,16.155,16.155,1
20180101|2017-12-20 14:30,20,16.145,16.145,16.145,16.145,7
20180101|2017-12-20 23:30,21,16.19,16.19,16.16,16.17,9
20180101|2017-12-21 00:30,21,16.145,16.145,16.145,16.145,1
20180101|2017-12-21 02:30,21,16.155,16.155,16.155,16.155,2
20180101|2017-12-21 05:00,21,16.135,16.135,16.135,16.135,3
20180101|2017-12-21 05:30,21,16.14,16.14,16.14,16.14,2
20180101|2017-12-21 07:00,21,16.11,16.125,16.09,16.105,13
20180101|2017-12-21 07:30,21,16.13,16.165,16.125,16.165,5
20180101|2017-12-21 08:00,21,16.075,16.12,16.075,16.12,5
20180101|2017-12-21 08:30,21,16.145,16.145,16.145,16.145,1
20180101|2017-12-21 09:00,21,16.145,16.15,16.145,16.145,7
20180101|2017-12-21 09:30,21,16.2,16.22,16.185,16.185,6
20180101|2017-12-21 10:30,21,16.17,16.17,16.17,16.17,1
20180101|2017-12-21 11:30,21,16.16,16.16,16.16,16.16,1
20180101|2017-12-21 12:00,21,16.15,16.15,16.15,16.15,1
20180101|2017-12-21 13:00,21,16.1,16.1,16.09,16.09,2
20180101|2017-12-21 14:00,21,16.12,16.12,16.12,16.12,1
20180101|2017-12-21 14:30,21,16.115,16.115,16.115,16.115,2
20180101|2017-12-21 15:00,21,16.125,16.125,16.125,16.125,1
20180101|2017-12-21 15:30,21,16.095,16.095,16.095,16.095,1
20180101|2017-12-21 17:30,22,16.11,16.11,16.11,16.11,1
20180101|2017-12-21 19:00,22,16.11,16.11,16.11,16.11,1
20180101|2017-12-21 23:30,22,16.14,16.15,16.14,16.15,2
20180101|2017-12-22 02:30,22,16.195,16.195,16.185,16.185,3
20180101|2017-12-22 04:30,22,16.19,16.195,16.19,16.195,3
20180101|2017-12-22 07:30,22,16.16,16.16,16.155,16.155,2
20180101|2017-12-22 08:00,22,16.2,16.21,16.195,16.21,5
20180101|2017-12-22 08:30,22,16.24,16.24,16.23,16.23,51
20180101|2017-12-22 09:00,22,16.225,16.225,16.225,16.225,20
20180101|2017-12-22 09:30,22,16.25,16.325,16.25,16.315,26
20180101|2017-12-22 10:00,22,16.33,16.385,16.33,16.375,18
20180101|2017-12-22 10:30,22,16.365,16.365,16.365,16.365,4
20180101|2017-12-22 12:00,22,16.35,16.35,16.35,16.35,4
20180101|2017-12-22 12:30,22,16.325,16.325,16.325,16.325,1
20180101|2017-12-22 13:00,22,16.315,16.315,16.315,16.315,3
20180101|2017-12-22 15:30,22,16.345,16.345,16.345,16.345,2
20180101|2017-12-25 17:00,26,16.31,16.325,16.31,16.325,9
20180101|2017-12-25 17:30,26,16.315,16.315,16.315,16.315,6
20180101|2017-12-25 18:00,26,16.305,16.305,16.305,16.305,1
20180101|2017-12-25 19:00,26,16.36,16.38,16.36,16.38,6
20180101|2017-12-25 20:30,26,16.39,16.39,16.385,16.385,2
20180101|2017-12-25 23:30,26,16.395,16.395,16.395,16.395,3
20180101|2017-12-26 00:00,26,16.41,16.425,16.41,16.425,232
20180101|2017-12-26 00:30,26,16.42,16.42,16.405,16.415,71
20180101|2017-12-26 01:00,26,16.415,16.43,16.41,16.425,86
20180101|2017-12-26 01:30,26,16.425,16.425,16.41,16.41,5
20180101|2017-12-26 02:00,26,16.42,16.42,16.415,16.415,50
20180101|2017-12-26 02:30,26,16.425,16.425,16.41,16.425,284
20180101|2017-12-26 03:00,26,16.435,16.435,16.41,16.41,5
20180101|2017-12-26 04:30,26,16.42,16.42,16.42,16.42,1
20180101|2017-12-26 05:30,26,16.42,16.42,16.42,16.42,6
20180101|2017-12-26 06:00,26,16.44,16.44,16.44,16.44,1
20180101|2017-12-26 07:00,26,16.435,16.45,16.435,16.45,2
20180101|2017-12-26 07:30,26,16.48,16.52,16.48,16.5,75
20180101|2017-12-26 08:00,26,16.5,16.525,16.49,16.49,5
20180101|2017-12-26 08:30,26,16.49,16.49,16.49,16.49,2
20180101|2017-12-26 10:30,26,16.5,16.5,16.5,16.5,4
20180101|2017-12-26 11:00,26,16.51,16.51,16.51,16.51,4
20180101|2017-12-26 11:30,26,16.52,16.52,16.52,16.52,2
20180101|2017-12-26 12:30,26,16.55,16.56,16.55,16.55,68
20180101|2017-12-26 13:00,26,16.54,16.54,16.54,16.54,1
20180101|2017-12-26 13:30,26,16.55,16.55,16.55,16.55,1
20180101|2017-12-26 14:00,26,16.575,16.575,16.575,16.575,7
20180101|2017-12-26 18:00,27,16.57,16.57,16.57,16.57,22
20180101|2017-12-26 19:30,27,16.53,16.53,16.53,16.53,8
20180101|2017-12-26 21:30,27,16.515,16.515,16.515,16.515,1
20180101|2017-12-26 22:30,27,16.525,16.525,16.525,16.525,1
20180101|2017-12-26 23:00,27,16.525,16.525,16.525,16.525,32
20180101|2017-12-27 00:30,27,16.54,16.54,16.54,16.54,1
20180101|2017-12-27 01:00,27,16.55,16.58,16.55,16.58,10
20180101|2017-12-27 01:30,27,16.585,16.585,16.585,16.585,2
20180101|2017-12-27 02:00,27,16.58,16.58,16.58,16.58,1
20180101|2017-12-27 03:30,27,16.63,16.63,16.625,16.625,4
20180101|2017-12-27 04:30,27,16.635,16.635,16.635,16.635,1
20180101|2017-12-27 06:00,27,16.585,16.6,16.585,16.6,3
20180101|2017-12-27 06:30,27,16.6,16.615,16.6,16.615,4
20180101|2017-12-27 07:00,27,16.6,16.6,16.6,16.6,1
20180101|2017-12-27 07:30,27,16.63,16.63,16.59,16.6,20
20180101|2017-12-27 08:00,27,16.6,16.6,16.6,16.6,7
20180101|2017-12-27 08:30,27,16.595,16.595,16.565,16.58,59
20180101|2017-12-27 09:30,27,16.655,16.675,16.655,16.675,13
20180101|2017-12-27 10:00,27,16.675,16.675,16.675,16.675,2
20180101|2017-12-27 10:30,27,16.675,16.68,16.675,16.68,3
20180101|2017-12-27 12:30,27,16.665,16.665,16.665,16.665,1
20180101|2017-12-27 14:00,27,16.67,16.67,16.655,16.655,160
20180101|2017-12-27 14:30,27,16.645,16.645,16.645,16.645,2
20180101|2017-12-27 15:00,27,16.64,16.64,16.635,16.635,2
20180101|2017-12-27 21:30,28,16.65,16.65,16.65,16.65,1
20180101|2017-12-28 00:00,28,16.72,16.745,16.72,16.745,23
20180101|2017-12-28 00:30,28,16.71,16.71,16.705,16.705,6
20180101|2017-12-28 01:00,28,16.705,16.72,16.705,16.72,9
20180101|2017-12-28 01:30,28,16.725,16.75,16.725,16.75,12
20180101|2017-12-28 02:30,28,16.745,16.745,16.695,16.74,23
20180101|2017-12-28 03:00,28,16.77,16.77,16.77,16.77,3
20180101|2017-12-28 03:30,28,16.72,16.72,16.72,16.72,2
20180101|2017-12-28 04:30,28,16.73,16.73,16.73,16.73,1
20180101|2017-12-28 05:30,28,16.735,16.735,16.735,16.735,1
20180101|2017-12-28 07:00,28,16.66,16.66,16.66,16.66,1
20180101|2017-12-28 09:30,28,16.745,16.745,16.745,16.745,1
20180101|2017-12-28 10:00,28,16.785,16.785,16.785,16.785,1
20180101|2017-12-28 11:00,28,16.785,16.785,16.785,16.785,1
20180101|2017-12-28 11:30,28,16.815,16.815,16.815,16.815,10
20180101|2017-12-28 12:00,28,16.81,16.82,16.81,16.82,2
20180101|2017-12-28 13:00,28,16.795,16.795,16.795,16.795,2
20180101|2017-12-28 14:00,28,16.81,16.81,16.81,16.81,1
20180101|2017-12-28 15:30,28,16.8,16.8,16.795,16.795,8
20180101|2017-12-29 08:30,29,16.92,16.92,16.92,16.92,2
20180101|2017-12-29 10:30,29,16.99,16.99,16.99,16.99,1
20180101|2017-12-29 11:00,29,17.01,17.01,17.01,17.01,8
20180101|2017-12-29 12:00,29,17.045,17.045,17.045,17.045,2
20180101|2018-01-02 10:00,2,17.155,17.16,17.155,17.16,14
20180101|2018-01-02 12:00,2,17.13,17.135,17.13,17.135,2
20180101|2018-01-02 12:30,2,17.125,17.125,17.125,17.125,1
20180101|2018-01-02 20:00,3,17.08,17.08,17.08,17.08,1
20180101|2018-01-03 11:30,3,17.16,17.16,17.16,17.16,1
20180101|2018-01-03 13:30,3,17.08,17.08,17.08,17.08,1
20180101|2018-01-04 03:00,4,17.085,17.085,17.085,17.085,1
20180101|2018-01-04 07:30,4,17.155,17.155,17.155,17.155,1
20180101|2018-01-04 08:30,4,17.145,17.145,17.145,17.145,1
20180101|2018-01-04 09:00,4,17.135,17.16,17.135,17.16,3
20180101|2018-01-04 09:30,4,17.16,17.2,17.16,17.2,9
20180101|2018-01-04 11:30,4,17.185,17.185,17.185,17.185,1
20180101|2018-01-04 13:30,4,17.21,17.21,17.21,17.21,2
20180101|2018-01-04 14:00,4,17.22,17.23,17.22,17.23,4
20180101|2018-01-09 14:00,9,16.945,16.945,16.945,16.945,9
20180101|2018-01-10 12:30,10,16.96,16.96,16.96,16.96,2
20180101|2018-01-10 14:00,10,16.955,16.955,16.955,16.955,1
20180101|2018-01-11 08:30,11,16.955,16.955,16.955,16.955,1
20180101|2018-01-11 10:00,11,16.925,16.935,16.925,16.935,2
20180101|2018-01-11 10:30,11,16.945,16.945,16.945,16.945,1
20180101|2018-01-11 12:00,11,16.955,16.965,16.955,16.965,4
20180101|2018-01-11 12:30,11,16.905,16.905,16.905,16.905,1
20180101|2018-01-11 13:00,11,16.91,16.93,16.91,16.93,11
20180101|2018-01-11 13:30,11,16.94,16.945,16.94,16.945,2
20180101|2018-01-11 15:30,11,16.925,16.925,16.925,16.925,5
20180101|2018-01-11 17:00,12,16.925,16.935,16.92,16.935,4
20180101|2018-01-11 17:30,12,16.945,16.945,16.945,16.945,2
20180101|2018-01-11 18:00,12,16.955,16.955,16.955,16.955,2
20180101|2018-01-11 18:30,12,16.965,16.965,16.965,16.965,2
20180101|2018-01-11 20:00,12,16.975,17.025,16.975,17.025,12
20180101|2018-01-12 07:00,12,17.08,17.08,17.065,17.065,4
20180101|2018-01-12 07:30,12,16.99,16.99,16.99,16.99,4
20180101|2018-01-12 08:00,12,16.97,17,16.97,17,6
20180101|2018-01-12 08:30,12,17.02,17.02,17.02,17.02,2
20180101|2018-01-12 09:00,12,17.04,17.04,17.04,17.04,2
20180101|2018-01-12 09:30,12,17.06,17.06,17.06,17.06,2
20180101|2018-01-12 10:00,12,17.055,17.055,17.055,17.055,2
20180101|2018-01-12 12:00,12,17.08,17.08,17.08,17.08,2
20180101|2018-01-12 12:30,12,17.1,17.12,17.1,17.12,4
20180101|2018-01-15 08:30,16,17.305,17.305,17.305,17.305,1
20180101|2018-01-15 09:00,16,17.325,17.325,17.325,17.325,1
20180101|2018-01-15 09:30,16,17.32,17.32,17.32,17.32,1
20180101|2018-01-17 08:30,17,17.095,17.095,17.055,17.06,8
20180101|2018-01-17 09:00,17,17.04,17.085,17.04,17.085,6
20180101|2018-01-17 09:30,17,17.065,17.07,17.065,17.07,5
20180101|2018-01-17 10:00,17,17.06,17.06,17.06,17.06,3
20180101|2018-01-17 10:30,17,17.025,17.025,17.005,17.005,3
20180101|2018-01-17 13:00,17,17.12,17.12,17.115,17.115,6
20180101|2018-01-17 13:30,17,17.08,17.08,17.065,17.065,3
20180101|2018-01-17 14:00,17,16.995,17.025,16.97,16.97,6
20180101|2018-01-18 07:30,18,17,17,17,17,1
20180101|2018-01-18 08:00,18,17.01,17.01,17.01,17.01,1
20180101|2018-01-18 09:30,18,16.965,16.965,16.965,16.965,1
20180101|2018-01-18 13:30,18,16.96,16.96,16.96,16.96,2
20180101|2018-01-18 18:00,19,16.935,16.94,16.935,16.94,8
20180101|2018-01-19 07:30,19,16.975,16.975,16.975,16.975,2
20180101|2018-01-19 08:30,19,16.985,16.985,16.985,16.985,2
20180101|2018-01-19 09:00,19,16.99,16.99,16.99,16.99,1
20180101|2018-01-19 09:30,19,16.98,16.98,16.975,16.975,2
20180101|2018-01-19 14:30,19,16.99,16.99,16.99,16.99,1
20180101|2018-01-19 15:30,19,16.985,16.985,16.985,16.985,4
20180101|2018-01-22 06:30,22,16.985,16.985,16.985,16.985,1
20180101|2018-01-25 10:30,25,17.525,17.525,17.525,17.525,1
20180201|2017-11-29 19:30,30,16.595,16.595,16.595,16.595,10
20180201|2017-11-29 20:00,30,16.505,16.505,16.505,16.505,10
20180201|2017-11-29 20:30,30,16.565,16.565,16.565,16.565,10
20180201|2017-11-30 00:00,30,16.56,16.56,16.55,16.55,12
20180201|2017-11-30 03:00,30,16.495,16.495,16.495,16.495,1
20180201|2017-11-30 07:30,30,16.43,16.43,16.255,16.28,100
20180201|2017-11-30 08:00,30,16.365,16.365,16.365,16.365,10
20180201|2017-11-30 08:30,30,16.365,16.4,16.365,16.395,22
20180201|2017-11-30 09:00,30,16.42,16.42,16.4,16.4,42
20180201|2017-11-30 09:30,30,16.4,16.4,16.395,16.395,16
20180201|2017-11-30 10:00,30,16.39,16.39,16.39,16.39,10
20180201|2017-12-01 10:00,1,16.345,16.455,16.345,16.455,2
20180201|2017-12-04 20:30,5,16.345,16.345,16.325,16.325,20
20180201|2017-12-04 21:00,5,16.335,16.335,16.335,16.335,1
20180201|2017-12-04 23:30,5,16.325,16.325,16.325,16.325,1
20180201|2017-12-05 04:00,5,16.265,16.265,16.265,16.265,1
20180201|2017-12-05 07:30,5,16.215,16.215,16.215,16.215,4
20180201|2017-12-05 08:00,5,16.185,16.195,16.16,16.16,15
20180201|2017-12-05 08:30,5,16.185,16.185,16.15,16.155,21
20180201|2017-12-05 09:00,5,16.15,16.15,16.15,16.15,6
20180201|2017-12-05 09:30,5,16.07,16.07,16.07,16.07,1
20180201|2017-12-05 10:00,5,16.07,16.07,16.065,16.065,6
20180201|2017-12-05 10:30,5,16.06,16.06,16.06,16.06,2
20180201|2017-12-05 12:00,5,16.055,16.055,16.055,16.055,1
20180201|2017-12-05 13:00,5,16.1,16.1,16.1,16.1,2
20180201|2017-12-05 18:30,6,16.09,16.09,16.09,16.09,1
20180201|2017-12-06 05:30,6,16.095,16.095,16.095,16.095,2
20180201|2017-12-06 07:30,6,16.06,16.06,16.06,16.06,2
20180201|2017-12-06 08:30,6,16.06,16.06,16.06,16.06,1
20180201|2017-12-06 09:30,6,15.975,15.975,15.97,15.97,3
20180201|2017-12-06 10:00,6,15.965,15.965,15.94,15.94,13
20180201|2017-12-06 10:30,6,15.945,15.955,15.945,15.955,7
20180201|2017-12-06 12:00,6,15.95,15.95,15.95,15.95,1
20180201|2017-12-06 13:30,6,15.97,15.97,15.97,15.97,1
20180201|2017-12-06 18:30,7,15.965,15.965,15.965,15.965,1
20180201|2017-12-06 23:30,7,15.92,15.92,15.92,15.92,1
20180201|2017-12-07 00:30,7,15.885,15.885,15.885,15.885,1
20180201|2017-12-07 06:30,7,15.805,15.805,15.795,15.795,2
20180201|2017-12-07 08:00,7,15.785,15.785,15.785,15.785,1
20180201|2017-12-07 12:00,7,15.76,15.76,15.76,15.76,1
20180201|2017-12-07 12:30,7,15.76,15.76,15.76,15.76,1
20180201|2017-12-07 14:30,7,15.63,15.63,15.63,15.63,1
20180201|2017-12-07 19:00,8,15.745,15.745,15.745,15.745,1
20180201|2017-12-07 21:00,8,15.75,15.75,15.745,15.745,3
20180201|2017-12-08 03:00,8,15.765,15.765,15.765,15.765,1
20180201|2017-12-08 04:30,8,15.75,15.75,15.75,15.75,1
20180201|2017-12-08 07:00,8,15.795,15.795,15.795,15.795,1
20180201|2017-12-08 08:30,8,15.8,15.855,15.8,15.8,8
20180201|2017-12-08 09:00,8,15.815,15.815,15.815,15.815,1
20180201|2017-12-08 10:00,8,15.78,15.78,15.78,15.78,1
20180201|2017-12-08 12:30,8,15.79,15.79,15.79,15.79,1
20180201|2017-12-10 17:00,11,15.82,15.835,15.81,15.835,33
20180201|2017-12-11 00:00,11,15.84,15.84,15.84,15.84,1
20180201|2017-12-11 08:30,11,15.77,15.77,15.77,15.77,1
20180201|2017-12-11 09:00,11,15.74,15.74,15.74,15.74,1
20180201|2017-12-11 11:00,11,15.76,15.76,15.76,15.76,1
20180201|2017-12-11 13:00,11,15.69,15.69,15.69,15.69,2
20180201|2017-12-12 09:30,12,15.635,15.635,15.635,15.635,1
20180201|2017-12-12 15:00,12,15.715,15.715,15.715,15.715,1
20180201|2017-12-12 21:00,13,15.715,15.715,15.715,15.715,2
20180201|2017-12-13 13:00,13,16.01,16.01,16.01,16.01,1
20180201|2017-12-13 13:30,13,16.05,16.08,16.025,16.08,4
20180201|2017-12-14 04:30,14,16.035,16.035,16.035,16.035,1
20180201|2017-12-14 06:30,14,16.055,16.055,16.055,16.055,1
20180201|2017-12-14 07:00,14,16.025,16.025,16.025,16.025,1
20180201|2017-12-14 07:30,14,16,16,15.945,15.945,3
20180201|2017-12-14 08:30,14,15.87,15.87,15.85,15.85,3
20180201|2017-12-14 09:00,14,15.86,15.86,15.82,15.825,4
20180201|2017-12-14 09:30,14,15.86,15.86,15.86,15.86,1
20180201|2017-12-14 10:00,14,15.86,15.86,15.855,15.855,2
20180201|2017-12-14 13:00,14,15.895,15.925,15.895,15.925,3
20180201|2017-12-14 21:30,15,15.905,15.905,15.905,15.905,1
20180201|2017-12-15 01:30,15,15.93,15.93,15.925,15.93,15
20180201|2017-12-15 08:30,15,16.09,16.09,16.01,16.01,16
20180201|2017-12-18 09:00,18,16.13,16.14,16.13,16.14,3
20180201|2017-12-18 09:30,18,16.17,16.17,16.14,16.14,2
20180201|2017-12-18 10:00,18,16.145,16.145,16.145,16.145,1
20180201|2017-12-18 23:30,19,16.15,16.15,16.15,16.15,1
20180201|2017-12-19 05:30,19,16.18,16.18,16.18,16.18,2
20180201|2017-12-19 09:30,19,16.145,16.145,16.145,16.145,1
20180201|2017-12-19 19:30,20,16.17,16.17,16.17,16.17,2
20180201|2017-12-20 10:00,20,16.23,16.23,16.23,16.23,4
20180201|2017-12-20 14:00,20,16.2,16.2,16.2,16.2,5
20180201|2017-12-20 14:30,20,16.195,16.195,16.195,16.195,2
20180201|2017-12-20 15:00,20,16.195,16.195,16.195,16.195,3
20180201|2017-12-21 12:00,21,16.21,16.21,16.21,16.21,3
20180201|2017-12-21 13:00,21,16.15,16.15,16.15,16.15,1
20180201|2017-12-22 08:30,22,16.285,16.285,16.285,16.285,1
20180201|2017-12-22 09:00,22,16.285,16.29,16.285,16.29,10
20180201|2017-12-22 09:30,22,16.365,16.365,16.365,16.365,10
20180201|2017-12-22 11:00,22,16.415,16.415,16.415,16.415,1
20180201|2017-12-22 12:00,22,16.39,16.395,16.385,16.395,12
20180201|2017-12-22 13:30,22,16.375,16.375,16.375,16.375,1
20180201|2017-12-25 18:00,26,16.36,16.36,16.36,16.36,2
20180201|2017-12-25 22:00,26,16.42,16.42,16.42,16.42,1
20180201|2017-12-25 23:30,26,16.45,16.45,16.45,16.45,25
20180201|2017-12-26 00:00,26,16.455,16.465,16.455,16.465,26
20180201|2017-12-26 06:30,26,16.455,16.455,16.455,16.455,1
20180201|2017-12-26 08:00,26,16.54,16.54,16.54,16.54,1
20180201|2017-12-26 10:00,26,16.545,16.545,16.545,16.545,1
20180201|2017-12-26 11:00,26,16.535,16.535,16.535,16.535,4
20180201|2017-12-26 11:30,26,16.56,16.56,16.56,16.56,1
20180201|2017-12-26 12:30,26,16.595,16.6,16.595,16.6,5
20180201|2017-12-26 14:00,26,16.615,16.62,16.595,16.595,9
20180201|2017-12-26 14:30,26,16.6,16.6,16.6,16.6,1
20180201|2017-12-27 02:00,27,16.62,16.62,16.62,16.62,1
20180201|2017-12-27 06:00,27,16.63,16.63,16.63,16.63,11
20180201|2017-12-27 07:00,27,16.66,16.66,16.66,16.66,1
20180201|2017-12-27 08:30,27,16.645,16.645,16.645,16.645,3
20180201|2017-12-27 09:30,27,16.72,16.72,16.72,16.72,1
20180201|2017-12-27 10:00,27,16.74,16.74,16.74,16.74,1
20180201|2017-12-27 10:30,27,16.735,16.74,16.725,16.74,5
20180201|2017-12-27 11:30,27,16.725,16.725,16.725,16.725,2
20180201|2017-12-27 12:00,27,16.715,16.715,16.715,16.715,1
20180201|2017-12-27 14:00,27,16.69,16.69,16.69,16.69,1
20180201|2017-12-27 14:30,27,16.72,16.72,16.695,16.695,8
20180201|2017-12-28 04:30,28,16.79,16.795,16.79,16.795,10
20180201|2017-12-28 05:00,28,16.785,16.785,16.785,16.785,1
20180201|2017-12-28 06:00,28,16.74,16.74,16.74,16.74,1
20180201|2017-12-28 06:30,28,16.73,16.73,16.73,16.73,1
20180201|2017-12-28 07:00,28,16.73,16.73,16.73,16.73,2
20180201|2017-12-28 07:30,28,16.77,16.77,16.77,16.77,5
20180201|2017-12-28 08:00,28,16.775,16.81,16.775,16.81,4
20180201|2017-12-28 08:30,28,16.795,16.795,16.785,16.785,18
20180201|2017-12-28 10:00,28,16.845,16.845,16.84,16.84,2
20180201|2017-12-28 10:30,28,16.845,16.845,16.845,16.845,1
20180201|2017-12-28 11:00,28,16.83,16.83,16.83,16.83,1
20180201|2017-12-28 13:30,28,16.84,16.84,16.84,16.84,1
20180201|2017-12-28 14:00,28,16.845,16.845,16.845,16.845,1
20180201|2017-12-28 19:00,29,16.855,16.855,16.855,16.855,1
20180201|2017-12-28 19:30,29,16.83,16.83,16.83,16.83,2
20180201|2017-12-28 21:30,29,16.85,16.85,16.83,16.83,8
20180201|2017-12-29 00:00,29,16.855,16.855,16.855,16.855,1
20180201|2017-12-29 01:00,29,16.825,16.825,16.825,16.825,1
20180201|2017-12-29 08:00,29,16.935,16.955,16.935,16.955,3
20180201|2017-12-29 08:30,29,16.955,16.955,16.955,16.955,2
20180201|2017-12-29 09:00,29,16.945,16.99,16.945,16.99,11
20180201|2017-12-29 10:00,29,16.94,17,16.94,17,11
20180201|2017-12-29 10:30,29,16.995,17.015,16.995,17.01,12
20180201|2017-12-29 11:30,29,17.05,17.06,17.05,17.06,2
20180201|2017-12-29 12:00,29,17.065,17.095,17.065,17.095,4
20180201|2018-01-01 18:00,2,16.99,16.99,16.99,16.99,1
20180201|2018-01-01 20:00,2,16.985,16.99,16.985,16.985,8
20180201|2018-01-02 00:30,2,17.025,17.025,17.025,17.025,1
20180201|2018-01-02 01:30,2,17.05,17.05,17.05,17.05,1
20180201|2018-01-02 02:00,2,17.03,17.05,17.03,17.05,14
20180201|2018-01-02 02:30,2,17.06,17.07,17.06,17.07,5
20180201|2018-01-02 03:00,2,17.065,17.065,17.055,17.055,2
20180201|2018-01-02 03:30,2,17.09,17.09,17.07,17.085,6
20180201|2018-01-02 04:30,2,17.085,17.085,17.085,17.085,1
20180201|2018-01-02 06:30,2,17.08,17.08,17.08,17.08,3
20180201|2018-01-02 07:00,2,17.095,17.095,17.085,17.085,17
20180201|2018-01-02 07:30,2,17.115,17.135,17.115,17.115,18
20180201|2018-01-02 08:00,2,17.125,17.125,17.125,17.125,3
20180201|2018-01-02 08:30,2,17.13,17.13,17.13,17.13,5
20180201|2018-01-02 09:00,2,17.135,17.135,17.135,17.135,1
20180201|2018-01-02 10:00,2,17.16,17.16,17.16,17.16,1
20180201|2018-01-02 11:00,2,17.145,17.145,17.145,17.145,13
20180201|2018-01-02 11:30,2,17.13,17.14,17.13,17.14,3
20180201|2018-01-02 14:30,2,17.185,17.185,17.185,17.185,1
20180201|2018-01-02 18:30,3,17.195,17.195,17.195,17.195,3
20180201|2018-01-02 20:30,3,17.095,17.095,17.095,17.095,1
20180201|2018-01-02 21:00,3,17.06,17.06,17.06,17.06,1
20180201|2018-01-03 07:30,3,17.13,17.13,17.13,17.13,2
20180201|2018-01-03 09:00,3,17.145,17.145,17.145,17.145,1
20180201|2018-01-03 10:00,3,17.17,17.17,17.17,17.17,1
20180201|2018-01-03 10:30,3,17.19,17.19,17.19,17.19,2
20180201|2018-01-03 11:00,3,17.19,17.2,17.19,17.2,2
20180201|2018-01-03 12:30,3,17.235,17.235,17.235,17.235,2
20180201|2018-01-03 13:00,3,17.16,17.16,17.07,17.07,5
20180201|2018-01-03 13:30,3,17.105,17.105,17.1,17.1,2
20180201|2018-01-03 14:00,3,17.13,17.13,17.13,17.13,1
20180201|2018-01-03 19:00,4,17.035,17.035,16.98,16.98,2
20180201|2018-01-03 19:30,4,16.985,17,16.985,17,4
20180201|2018-01-04 00:30,4,17.035,17.035,17.035,17.035,3
20180201|2018-01-04 06:30,4,17.135,17.135,17.135,17.135,2
20180201|2018-01-04 07:00,4,17.15,17.155,17.15,17.155,3
20180201|2018-01-04 07:30,4,17.18,17.18,17.18,17.18,2
20180201|2018-01-04 08:30,4,17.16,17.16,17.16,17.16,1
20180201|2018-01-04 09:00,4,17.185,17.195,17.185,17.195,2
20180201|2018-01-04 09:30,4,17.235,17.235,17.235,17.235,1
20180201|2018-01-04 10:00,4,17.25,17.25,17.215,17.215,5
20180201|2018-01-04 13:30,4,17.245,17.245,17.245,17.245,1
20180201|2018-01-05 02:00,5,17.15,17.15,17.15,17.15,2
20180201|2018-01-05 06:00,5,17.165,17.165,17.165,17.165,3
20180201|2018-01-05 07:30,5,17.21,17.26,17.21,17.26,3
20180201|2018-01-05 09:30,5,17.2,17.2,17.2,17.2,5
20180201|2018-01-05 10:30,5,17.23,17.23,17.23,17.23,1
20180201|2018-01-05 12:00,5,17.23,17.23,17.23,17.23,1
20180201|2018-01-05 15:30,5,17.22,17.22,17.22,17.22,1
20180201|2018-01-07 23:30,8,17.17,17.17,17.17,17.17,1
20180201|2018-01-08 02:00,8,17.125,17.125,17.125,17.125,8
20180201|2018-01-08 02:30,8,17.13,17.13,17.13,17.13,1
20180201|2018-01-08 08:30,8,17.14,17.14,17.14,17.14,1
20180201|2018-01-08 09:00,8,17.11,17.11,17.11,17.11,1
20180201|2018-01-08 11:30,8,17.07,17.07,17.07,17.07,1
20180201|2018-01-08 12:00,8,17.08,17.08,17.08,17.08,2
20180201|2018-01-08 13:30,8,17.085,17.085,17.085,17.085,1
20180201|2018-01-09 02:30,9,17.02,17.02,17.02,17.02,3
20180201|2018-01-09 03:00,9,17.045,17.045,17.045,17.045,1
20180201|2018-01-09 05:00,9,16.98,16.98,16.975,16.975,4
20180201|2018-01-09 06:30,9,17.01,17.01,17.01,17.01,1
20180201|2018-01-09 07:00,9,17.005,17.005,17.005,17.005,1
20180201|2018-01-09 07:30,9,17.005,17.005,17.005,17.005,1
20180201|2018-01-09 08:30,9,16.925,16.925,16.925,16.925,1
20180201|2018-01-09 11:30,9,16.94,16.94,16.94,16.94,1
20180201|2018-01-09 12:00,9,16.965,16.965,16.96,16.96,2
20180201|2018-01-09 12:30,9,16.96,16.96,16.96,16.96,3
20180201|2018-01-09 13:00,9,16.995,16.995,16.995,16.995,3
20180201|2018-01-09 20:30,10,16.94,16.94,16.94,16.94,1
20180201|2018-01-10 03:00,10,17.005,17.005,17.005,17.005,2
20180201|2018-01-10 03:30,10,16.995,16.995,16.995,16.995,5
20180201|2018-01-10 04:00,10,17.025,17.03,16.99,16.99,6
20180201|2018-01-10 04:30,10,17.03,17.085,17.03,17.085,8
20180201|2018-01-10 08:30,10,17,17.015,17,17.015,5
20180201|2018-01-10 10:00,10,16.99,16.99,16.99,16.99,1
20180201|2018-01-10 10:30,10,16.955,16.955,16.955,16.955,1
20180201|2018-01-10 12:00,10,16.99,16.99,16.99,16.99,1
20180201|2018-01-10 13:00,10,16.96,16.96,16.95,16.95,3
20180201|2018-01-10 14:00,10,16.955,16.955,16.955,16.955,1
20180201|2018-01-11 08:00,11,16.97,16.97,16.97,16.97,15
20180201|2018-01-11 08:30,11,16.96,16.96,16.96,16.96,1
20180201|2018-01-11 09:00,11,16.985,16.985,16.87,16.87,2
20180201|2018-01-11 09:30,11,16.92,16.92,16.92,16.92,1
20180201|2018-01-11 14:30,11,16.93,16.93,16.93,16.93,1
20180201|2018-01-11 20:00,12,17.015,17.015,17.015,17.015,1
20180201|2018-01-11 21:00,12,17.065,17.065,17.065,17.065,1
20180201|2018-01-12 00:30,12,17.095,17.095,17.09,17.09,2
20180201|2018-01-12 03:00,12,17.095,17.095,17.095,17.095,2
20180201|2018-01-12 05:00,12,17.11,17.11,17.11,17.11,1
20180201|2018-01-12 06:30,12,17.1,17.1,17.1,17.1,1
20180201|2018-01-12 07:30,12,17.045,17.045,17.03,17.03,6
20180201|2018-01-12 09:00,12,17.065,17.065,17.065,17.065,1
20180201|2018-01-12 10:30,12,17.07,17.07,17.07,17.07,2
20180201|2018-01-12 12:00,12,17.085,17.11,17.08,17.11,3
20180201|2018-01-12 13:00,12,17.21,17.21,17.21,17.21,3
20180201|2018-01-12 15:00,12,17.215,17.215,17.215,17.215,1
20180201|2018-01-14 22:30,16,17.325,17.325,17.325,17.325,2
20180201|2018-01-14 23:00,16,17.365,17.365,17.365,17.365,1
20180201|2018-01-15 01:30,16,17.335,17.335,17.335,17.335,1
20180201|2018-01-15 04:00,16,17.34,17.34,17.34,17.34,1
20180201|2018-01-15 10:00,16,17.33,17.33,17.33,17.33,1
20180201|2018-01-15 22:30,16,17.32,17.32,17.32,17.32,1
20180201|2018-01-16 02:30,16,17.13,17.13,17.13,17.13,1
20180201|2018-01-16 03:00,16,16.905,16.905,16.905,16.905,2
20180201|2018-01-16 04:30,16,16.985,16.985,16.985,16.985,4
20180201|2018-01-16 07:30,16,17.09,17.09,17.09,17.09,1
20180201|2018-01-16 09:00,16,17.115,17.115,17.115,17.115,1
20180201|2018-01-16 09:30,16,17.115,17.115,17.115,17.115,2
20180201|2018-01-16 10:00,16,17.115,17.115,17.11,17.11,6
20180201|2018-01-16 12:00,16,17.15,17.15,17.15,17.15,2
20180201|2018-01-16 12:30,16,17.185,17.185,17.185,17.185,1
20180201|2018-01-16 15:00,16,17.19,17.19,17.19,17.19,1
20180201|2018-01-17 02:30,17,17.15,17.155,17.15,17.15,3
20180201|2018-01-17 10:00,17,17.075,17.075,17.075,17.075,1
20180201|2018-01-17 10:30,17,17.005,17.01,17.005,17.01,4
20180201|2018-01-17 11:30,17,17.1,17.11,17.1,17.11,2
20180201|2018-01-17 14:30,17,16.965,17,16.965,17,6
20180201|2018-01-17 20:00,18,17,17,17,17,1
20180201|2018-01-18 04:30,18,17.055,17.055,17.05,17.05,2
20180201|2018-01-18 05:30,18,17.075,17.075,17.075,17.075,4
20180201|2018-01-18 07:30,18,16.99,17.015,16.985,17.015,6
20180201|2018-01-18 09:00,18,17.08,17.09,17.08,17.085,11
20180201|2018-01-18 09:30,18,17.005,17.01,17.005,17.005,18
20180201|2018-01-18 10:00,18,16.96,16.96,16.96,16.96,3
20180201|2018-01-18 10:30,18,16.99,16.99,16.99,16.99,3
20180201|2018-01-18 11:00,18,17,17,17,17,5
20180201|2018-01-18 11:30,18,16.97,16.97,16.97,16.97,1
20180201|2018-01-18 12:30,18,16.935,16.935,16.935,16.935,1
20180201|2018-01-18 14:30,18,16.895,16.895,16.895,16.895,2
20180201|2018-01-18 15:00,18,16.91,16.91,16.91,16.91,1
20180201|2018-01-18 17:00,19,16.95,16.95,16.95,16.95,1
20180201|2018-01-18 18:00,19,16.95,16.95,16.95,16.95,2
20180201|2018-01-18 19:30,19,17.01,17.01,17.01,17.01,1
20180201|2018-01-19 08:30,19,17.005,17.005,17.005,17.005,20
20180201|2018-01-19 09:30,19,16.965,16.965,16.96,16.965,17
20180201|2018-01-22 06:30,22,16.97,16.97,16.97,16.97,1
20180201|2018-01-22 07:30,22,17.03,17.03,17.03,17.03,2
20180201|2018-01-22 11:00,22,16.955,16.955,16.94,16.94,3
20180201|2018-01-23 02:30,23,16.995,16.995,16.995,16.995,1
20180201|2018-01-23 05:30,23,16.93,16.93,16.93,16.93,2
20180201|2018-01-23 07:00,23,16.925,16.925,16.925,16.925,1
20180201|2018-01-23 08:00,23,16.72,16.73,16.72,16.73,2
20180201|2018-01-23 08:30,23,16.735,16.735,16.735,16.735,3
20180201|2018-01-23 09:00,23,16.855,16.855,16.855,16.855,4
20180201|2018-01-23 09:30,23,16.845,16.875,16.845,16.875,3
20180201|2018-01-23 13:30,23,16.97,16.97,16.97,16.97,2
20180201|2018-01-23 19:00,24,16.95,16.955,16.95,16.955,2
20180201|2018-01-24 02:00,24,17.05,17.05,17.05,17.05,1
20180201|2018-01-24 04:00,24,17.16,17.16,17.16,17.16,1
20180201|2018-01-24 04:30,24,17.19,17.19,17.19,17.19,2
20180201|2018-01-24 06:30,24,17.2,17.2,17.2,17.2,5
20180201|2018-01-24 08:00,24,17.285,17.34,17.28,17.315,12
20180201|2018-01-24 08:30,24,17.325,17.35,17.325,17.35,2
20180201|2018-01-24 09:00,24,17.335,17.335,17.32,17.32,2
20180201|2018-01-24 10:00,24,17.33,17.33,17.33,17.33,2
20180201|2018-01-24 12:00,24,17.375,17.425,17.375,17.425,7
20180201|2018-01-24 12:30,24,17.45,17.45,17.45,17.45,2
20180201|2018-01-24 13:00,24,17.485,17.545,17.485,17.5,14
20180201|2018-01-24 13:30,24,17.505,17.505,17.505,17.505,7
20180201|2018-01-24 19:00,25,17.435,17.435,17.435,17.435,2
20180201|2018-01-24 20:00,25,17.5,17.5,17.5,17.5,5
20180201|2018-01-24 20:30,25,17.5,17.505,17.5,17.505,5
20180201|2018-01-24 21:30,25,17.555,17.555,17.555,17.555,2
20180201|2018-01-25 07:30,25,17.57,17.57,17.57,17.57,1
20180201|2018-01-25 08:00,25,17.495,17.495,17.46,17.46,4
20180201|2018-01-25 09:30,25,17.46,17.46,17.46,17.46,2
20180201|2018-01-25 10:00,25,17.44,17.51,17.435,17.51,4
20180201|2018-01-25 11:30,25,17.55,17.55,17.55,17.55,2
20180201|2018-01-25 13:00,25,17.46,17.46,17.3,17.3,9
20180201|2018-01-25 13:30,25,17.295,17.295,17.295,17.295,2
20180201|2018-01-25 14:00,25,17.235,17.245,17.235,17.245,4
20180201|2018-01-26 00:00,26,17.395,17.395,17.395,17.395,3
20180201|2018-01-26 00:30,26,17.39,17.39,17.39,17.39,1
20180201|2018-01-26 01:00,26,17.45,17.45,17.45,17.45,1
20180201|2018-01-26 08:30,26,17.36,17.36,17.36,17.36,1
20180201|2018-01-26 10:30,26,17.335,17.335,17.335,17.335,4
20180201|2018-01-26 11:00,26,17.37,17.37,17.37,17.37,1
20180201|2018-01-29 07:00,29,17.24,17.24,17.24,17.24,1
20180201|2018-01-29 07:30,29,17.195,17.195,17.195,17.195,1
20180201|2018-01-29 08:00,29,17.185,17.185,17.17,17.17,3
20180201|2018-01-29 08:30,29,17.135,17.135,17.125,17.125,4
20180201|2018-01-29 14:30,29,17.1,17.1,17.095,17.095,10
20180201|2018-01-29 18:30,30,17.055,17.055,17.055,17.055,2
20180201|2018-01-29 22:30,30,17.075,17.075,17.075,17.075,1
20180201|2018-01-30 00:30,30,17.025,17.025,17.025,17.025,2
20180201|2018-01-30 03:00,30,17.085,17.085,17.085,17.085,1
20180201|2018-01-30 03:30,30,17.075,17.075,17.075,17.075,1
20180201|2018-01-30 08:30,30,17.185,17.185,17.185,17.185,1
20180201|2018-01-30 10:00,30,17.1,17.1,17.1,17.1,1
20180201|2018-01-30 15:00,30,17.055,17.055,17.055,17.055,1
20180201|2018-01-31 06:00,31,17.175,17.18,17.175,17.18,16
20180201|2018-01-31 07:00,31,17.21,17.21,17.21,17.21,1
20180201|2018-02-06 06:30,6,16.705,16.705,16.67,16.67,2
20180201|2018-02-06 12:30,6,16.54,16.55,16.54,16.55,2
20180201|2018-02-07 03:30,7,16.63,16.63,16.63,16.63,3
20180201|2018-02-12 02:30,12,16.375,16.375,16.375,16.375,1
20180201|2018-02-12 06:00,12,16.345,16.345,16.345,16.345,1
20180201|2018-02-22 12:00,22,16.57,16.57,16.57,16.57,20
20180201|2018-02-23 01:30,23,16.55,16.555,16.55,16.555,20
20180301|2017-09-11 12:30,11,17.975,17.975,17.975,17.975,1
20180301|2017-09-11 13:00,11,17.99,17.99,17.985,17.985,5
20180301|2017-09-11 13:30,11,17.995,17.995,17.965,17.965,4
20180301|2017-09-11 14:00,11,17.95,17.95,17.95,17.95,1
20180301|2017-09-11 15:30,11,17.95,17.95,17.95,17.95,1
20180301|2017-09-11 22:00,12,17.905,17.905,17.905,17.905,1
20180301|2017-09-11 23:00,12,17.905,17.915,17.905,17.915,2
20180301|2017-09-12 00:00,12,17.895,17.895,17.895,17.895,1
20180301|2017-09-12 00:30,12,17.905,17.91,17.905,17.905,11
20180301|2017-09-12 01:30,12,17.93,17.93,17.915,17.915,7
20180301|2017-09-12 02:00,12,17.925,17.94,17.92,17.94,3
20180301|2017-09-12 03:00,12,17.95,17.955,17.95,17.95,3
20180301|2017-09-12 03:30,12,17.94,17.97,17.935,17.97,3
20180301|2017-09-12 04:00,12,17.96,17.96,17.96,17.96,1
20180301|2017-09-12 05:00,12,17.965,17.975,17.965,17.975,2
20180301|2017-09-12 05:30,12,17.985,17.985,17.895,17.895,3
20180301|2017-09-12 06:00,12,17.905,17.93,17.905,17.925,6
20180301|2017-09-12 06:30,12,17.945,17.945,17.945,17.945,1
20180301|2017-09-12 07:00,12,17.98,18.005,17.98,18.005,2
20180301|2017-09-12 07:30,12,17.95,17.975,17.95,17.95,4
20180301|2017-09-12 08:00,12,17.955,17.985,17.955,17.975,74
20180301|2017-09-12 08:30,12,17.97,18,17.97,18,24
20180301|2017-09-12 09:00,12,18.015,18.02,17.99,17.99,20
20180301|2017-09-12 09:30,12,18.01,18.01,18.01,18.01,1
20180301|2017-09-12 10:00,12,18.01,18.01,18.01,18.01,2
20180301|2017-09-12 10:30,12,17.995,17.995,17.985,17.985,2
20180301|2017-09-12 11:00,12,18,18,17.95,17.955,11
20180301|2017-09-12 11:30,12,18,18,18,18,1
20180301|2017-09-12 12:00,12,18,18.02,17.98,17.98,41
20180301|2017-09-12 13:00,12,18.02,18.02,18.02,18.02,7
20180301|2017-09-12 13:30,12,18.04,18.05,18.035,18.05,5
20180301|2017-09-12 14:00,12,18.05,18.05,18.045,18.05,3
20180301|2017-09-12 14:30,12,18.05,18.05,18.05,18.05,1
20180301|2017-09-12 15:30,12,18.06,18.06,18.055,18.055,2
20180301|2017-09-12 17:00,13,18.075,18.16,18.075,18.16,3
20180301|2017-09-12 17:30,13,18.05,18.05,18.05,18.05,1
20180301|2017-09-12 19:00,13,18.02,18.02,18.02,18.02,1
20180301|2017-09-12 19:30,13,18.035,18.035,18.03,18.03,2
20180301|2017-09-12 20:00,13,18.025,18.03,18.025,18.03,3
20180301|2017-09-12 20:30,13,18.045,18.045,18.045,18.045,3
20180301|2017-09-12 21:30,13,18.045,18.045,18.045,18.045,2
20180301|2017-09-13 01:00,13,18.025,18.025,18.025,18.025,1
20180301|2017-09-13 02:00,13,18.045,18.045,18.045,18.045,1
20180301|2017-09-13 02:30,13,18.035,18.115,18.035,18.115,6
20180301|2017-09-13 03:00,13,18.105,18.11,18.105,18.11,2
20180301|2017-09-13 04:00,13,18.085,18.085,18.085,18.085,1
20180301|2017-09-13 04:30,13,18.075,18.075,18.075,18.075,1
20180301|2017-09-13 05:30,13,18.1,18.1,18.1,18.1,2
20180301|2017-09-13 06:00,13,18.095,18.105,18.065,18.065,17
20180301|2017-09-13 06:30,13,18.085,18.085,18.085,18.085,2
20180301|2017-09-13 07:00,13,18.1,18.1,18.075,18.1,6
20180301|2017-09-13 07:30,13,18.065,18.065,18.02,18.02,25
20180301|2017-09-13 08:00,13,17.975,17.98,17.92,17.92,30
20180301|2017-09-13 08:30,13,17.945,17.955,17.88,17.925,30
20180301|2017-09-13 09:00,13,17.925,17.925,17.855,17.885,44
20180301|2017-09-13 09:30,13,17.855,17.895,17.83,17.88,42
20180301|2017-09-13 10:00,13,17.865,17.875,17.85,17.86,52
20180301|2017-09-13 10:30,13,17.855,17.87,17.83,17.87,39
20180301|2017-09-13 11:00,13,17.88,17.88,17.855,17.855,21
20180301|2017-09-13 11:30,13,17.875,17.885,17.865,17.87,36
20180301|2017-09-13 12:00,13,17.88,17.97,17.88,17.96,45
20180301|2017-09-13 12:30,13,17.94,17.94,17.94,17.94,2
20180301|2017-09-13 13:00,13,17.935,17.935,17.935,17.935,6
20180301|2017-09-13 13:30,13,17.915,17.915,17.905,17.91,18
20180301|2017-09-13 14:30,13,17.915,17.92,17.915,17.92,4
20180301|2017-09-13 15:30,13,17.93,17.93,17.93,17.93,1
20180301|2017-09-14 01:00,14,17.835,17.845,17.835,17.845,11
20180301|2017-09-14 02:30,14,17.895,17.935,17.895,17.935,9
20180301|2017-09-14 03:00,14,17.91,17.91,17.91,17.91,5
20180301|2017-09-14 03:30,14,17.9,17.9,17.9,17.9,2
20180301|2017-09-14 04:00,14,17.875,17.875,17.875,17.875,1
20180301|2017-09-14 05:00,14,17.905,17.905,17.905,17.905,1
20180301|2017-09-14 05:30,14,17.925,17.925,17.915,17.915,6
20180301|2017-09-14 06:00,14,17.92,17.92,17.895,17.895,2
20180301|2017-09-14 06:30,14,17.87,17.87,17.8,17.82,11
20180301|2017-09-14 07:00,14,17.815,17.9,17.815,17.895,9
20180301|2017-09-14 07:30,14,17.87,17.945,17.77,17.925,95
20180301|2017-09-14 08:00,14,17.88,17.885,17.88,17.88,8
20180301|2017-09-14 08:30,14,17.88,17.92,17.87,17.92,40
20180301|2017-09-14 09:00,14,17.91,17.92,17.91,17.92,6
20180301|2017-09-14 09:30,14,17.92,17.92,17.88,17.88,10
20180301|2017-09-14 10:00,14,17.89,17.9,17.865,17.875,13
20180301|2017-09-14 10:30,14,17.88,17.88,17.88,17.88,1
20180301|2017-09-14 11:00,14,17.88,17.88,17.88,17.88,13
20180301|2017-09-14 11:30,14,17.87,17.87,17.86,17.86,4
20180301|2017-09-14 12:00,14,17.865,17.9,17.865,17.885,11
20180301|2017-09-14 13:00,14,17.93,17.93,17.93,17.93,2
20180301|2017-09-14 13:30,14,17.925,17.935,17.91,17.925,5
20180301|2017-09-14 14:00,14,17.915,17.915,17.915,17.915,1
20180301|2017-09-14 14:30,14,17.925,17.925,17.925,17.925,1
20180301|2017-09-14 15:30,14,17.955,17.955,17.95,17.95,3
20180301|2017-09-14 17:00,15,17.96,17.96,17.96,17.96,1
20180301|2017-09-14 17:30,15,17.97,17.99,17.97,17.99,4
20180301|2017-09-14 18:00,15,17.98,17.98,17.98,17.98,1
20180301|2017-09-14 20:00,15,17.99,17.99,17.985,17.985,3
20180301|2017-09-14 21:30,15,17.97,17.97,17.97,17.97,1
20180301|2017-09-14 22:30,15,17.95,17.95,17.935,17.935,2
20180301|2017-09-14 23:00,15,17.935,17.935,17.93,17.93,3
20180301|2017-09-15 00:30,15,17.96,17.96,17.96,17.96,1
20180301|2017-09-15 02:00,15,17.925,17.925,17.925,17.925,1
20180301|2017-09-15 02:30,15,17.92,17.92,17.92,17.92,1
20180301|2017-09-15 03:30,15,17.925,17.925,17.925,17.925,1
20180301|2017-09-15 04:00,15,17.915,17.915,17.9,17.9,2
20180301|2017-09-15 04:30,15,17.905,17.905,17.85,17.87,11
20180301|2017-09-15 05:00,15,17.86,17.86,17.86,17.86,1
20180301|2017-09-15 06:00,15,17.865,17.865,17.865,17.865,1
20180301|2017-09-15 06:30,15,17.845,17.845,17.79,17.79,13
20180301|2017-09-15 07:00,15,17.87,17.89,17.845,17.845,5
20180301|2017-09-15 07:30,15,17.875,17.88,17.86,17.86,10
20180301|2017-09-15 08:00,15,17.895,17.895,17.855,17.855,17
20180301|2017-09-15 08:30,15,17.865,17.865,17.82,17.83,6
20180301|2017-09-15 09:00,15,17.805,17.805,17.76,17.77,14
20180301|2017-09-15 09:30,15,17.77,17.77,17.77,17.77,2
20180301|2017-09-15 10:00,15,17.77,17.77,17.76,17.765,4
20180301|2017-09-15 10:30,15,17.79,17.84,17.79,17.84,16
20180301|2017-09-15 11:00,15,17.815,17.82,17.815,17.82,4
20180301|2017-09-15 11:30,15,17.83,17.83,17.83,17.83,1
20180301|2017-09-15 12:00,15,17.83,17.83,17.785,17.795,29
20180301|2017-09-15 13:30,15,17.79,17.795,17.79,17.79,8
20180301|2017-09-15 14:00,15,17.785,17.785,17.785,17.785,1
20180301|2017-09-15 15:30,15,17.75,17.75,17.75,17.75,2
20180301|2017-09-17 17:00,18,17.755,17.755,17.755,17.755,1
20180301|2017-09-17 23:30,18,17.725,17.75,17.725,17.75,2
20180301|2017-09-18 00:00,18,17.75,17.75,17.75,17.75,1
20180301|2017-09-18 01:30,18,17.715,17.715,17.68,17.715,6
20180301|2017-09-18 02:00,18,17.725,17.725,17.725,17.725,1
20180301|2017-09-18 04:00,18,17.675,17.675,17.66,17.66,4
20180301|2017-09-18 04:30,18,17.705,17.705,17.705,17.705,1
20180301|2017-09-18 05:00,18,17.675,17.675,17.675,17.675,3
20180301|2017-09-18 05:30,18,17.675,17.675,17.675,17.675,1
20180301|2017-09-18 06:00,18,17.675,17.675,17.675,17.675,12
20180301|2017-09-18 06:30,18,17.62,17.62,17.575,17.58,16
20180301|2017-09-18 07:00,18,17.54,17.54,17.51,17.51,17
20180301|2017-09-18 08:00,18,17.535,17.535,17.47,17.5,138
20180301|2017-09-18 08:30,18,17.495,17.51,17.48,17.51,49
20180301|2017-09-18 09:00,18,17.515,17.52,17.49,17.495,14
20180301|2017-09-18 09:30,18,17.485,17.485,17.42,17.42,40
20180301|2017-09-18 10:00,18,17.42,17.425,17.335,17.365,99
20180301|2017-09-18 10:30,18,17.345,17.375,17.335,17.34,56
20180301|2017-09-18 11:00,18,17.35,17.35,17.3,17.305,59
20180301|2017-09-18 11:30,18,17.305,17.33,17.215,17.225,76
20180301|2017-09-18 12:00,18,17.25,17.29,17.245,17.29,102
20180301|2017-09-18 12:30,18,17.275,17.275,17.275,17.275,5
20180301|2017-09-18 13:00,18,17.255,17.26,17.255,17.26,8
20180301|2017-09-18 13:30,18,17.265,17.32,17.265,17.28,9
20180301|2017-09-18 14:30,18,17.36,17.36,17.36,17.36,3
20180301|2017-09-18 15:30,18,17.35,17.35,17.35,17.35,1
20180301|2017-09-18 20:30,19,17.3,17.3,17.3,17.3,1
20180301|2017-09-18 21:00,19,17.29,17.29,17.29,17.29,14
20180301|2017-09-18 21:30,19,17.275,17.3,17.275,17.3,3
20180301|2017-09-18 22:00,19,17.325,17.335,17.325,17.335,2
20180301|2017-09-18 23:30,19,17.315,17.315,17.285,17.285,8
20180301|2017-09-19 00:00,19,17.315,17.315,17.315,17.315,5
20180301|2017-09-19 01:00,19,17.315,17.32,17.315,17.32,15
20180301|2017-09-19 02:00,19,17.3,17.3,17.28,17.28,2
20180301|2017-09-19 03:30,19,17.29,17.29,17.29,17.29,2
20180301|2017-09-19 04:00,19,17.32,17.32,17.32,17.32,1
20180301|2017-09-19 05:30,19,17.295,17.305,17.295,17.3,12
20180301|2017-09-19 06:00,19,17.31,17.315,17.27,17.29,29
20180301|2017-09-19 06:30,19,17.265,17.275,17.265,17.275,10
20180301|2017-09-19 07:00,19,17.27,17.31,17.27,17.305,13
20180301|2017-09-19 07:30,19,17.3,17.32,17.3,17.315,7
20180301|2017-09-19 08:00,19,17.305,17.37,17.305,17.37,9
20180301|2017-09-19 08:30,19,17.36,17.4,17.36,17.4,7
20180301|2017-09-19 09:00,19,17.38,17.38,17.355,17.36,10
20180301|2017-09-19 09:30,19,17.38,17.42,17.365,17.415,16
20180301|2017-09-19 10:00,19,17.415,17.415,17.395,17.4,40
20180301|2017-09-19 10:30,19,17.395,17.425,17.395,17.425,3
20180301|2017-09-19 11:00,19,17.41,17.41,17.395,17.395,3
20180301|2017-09-19 11:30,19,17.38,17.385,17.34,17.36,12
20180301|2017-09-19 12:00,19,17.375,17.39,17.365,17.37,18
20180301|2017-09-19 12:30,19,17.41,17.41,17.41,17.41,1
20180301|2017-09-19 13:30,19,17.41,17.425,17.41,17.425,12
20180301|2017-09-19 14:00,19,17.43,17.43,17.43,17.43,1
20180301|2017-09-19 19:00,20,17.46,17.46,17.46,17.46,1
20180301|2017-09-19 20:30,20,17.445,17.445,17.445,17.445,1
20180301|2017-09-19 23:00,20,17.44,17.44,17.44,17.44,1
20180301|2017-09-19 23:30,20,17.445,17.445,17.445,17.445,2
20180301|2017-09-20 00:30,20,17.48,17.48,17.48,17.48,1
20180301|2017-09-20 01:00,20,17.495,17.495,17.495,17.495,1
20180301|2017-09-20 01:30,20,17.45,17.45,17.45,17.45,2
20180301|2017-09-20 02:00,20,17.45,17.45,17.45,17.45,1
20180301|2017-09-20 02:30,20,17.45,17.45,17.45,17.45,1
20180301|2017-09-20 03:30,20,17.465,17.465,17.465,17.465,1
20180301|2017-09-20 05:00,20,17.525,17.535,17.515,17.515,4
20180301|2017-09-20 06:00,20,17.5,17.505,17.495,17.495,4
20180301|2017-09-20 06:30,20,17.495,17.5,17.49,17.49,7
20180301|2017-09-20 07:00,20,17.495,17.495,17.47,17.47,4
20180301|2017-09-20 07:30,20,17.42,17.43,17.415,17.43,10
20180301|2017-09-20 08:00,20,17.405,17.42,17.405,17.405,5
20180301|2017-09-20 08:30,20,17.41,17.44,17.41,17.44,2
20180301|2017-09-20 09:00,20,17.435,17.435,17.435,17.435,2
20180301|2017-09-20 09:30,20,17.445,17.5,17.42,17.485,58
20180301|2017-09-20 10:00,20,17.49,17.495,17.415,17.44,35
20180301|2017-09-20 10:30,20,17.435,17.45,17.435,17.44,29
20180301|2017-09-20 11:00,20,17.435,17.47,17.435,17.445,37
20180301|2017-09-20 11:30,20,17.44,17.475,17.44,17.475,5
20180301|2017-09-20 12:00,20,17.47,17.47,17.43,17.435,10
20180301|2017-09-20 12:30,20,17.475,17.5,17.475,17.48,8
20180301|2017-09-20 13:00,20,17.36,17.41,17.24,17.27,35
20180301|2017-09-20 13:30,20,17.235,17.275,17.115,17.24,42
20180301|2017-09-20 14:00,20,17.205,17.205,17.175,17.175,5
20180301|2017-09-20 14:30,20,17.235,17.26,17.235,17.26,7
20180301|2017-09-20 15:00,20,17.3,17.31,17.285,17.285,3
20180301|2017-09-20 15:30,20,17.285,17.285,17.285,17.285,1
20180301|2017-09-20 23:30,21,17.205,17.205,17.2,17.2,2
20180301|2017-09-21 00:00,21,17.185,17.185,17.185,17.185,1
20180301|2017-09-21 02:00,21,17.1,17.1,17.08,17.085,6
20180301|2017-09-21 02:30,21,17.085,17.085,17.085,17.085,1
20180301|2017-09-21 03:00,21,17.12,17.12,17.12,17.12,4
20180301|2017-09-21 03:30,21,17.145,17.145,17.145,17.145,1
20180301|2017-09-21 05:00,21,17.085,17.085,17.075,17.075,3
20180301|2017-09-21 05:30,21,17.07,17.07,17.07,17.07,5
20180301|2017-09-21 06:00,21,17.07,17.07,17.05,17.07,5
20180301|2017-09-21 06:30,21,17.095,17.095,17.085,17.085,8
20180301|2017-09-21 07:00,21,17.08,17.085,17.02,17.025,21
20180301|2017-09-21 07:30,21,16.99,17.015,16.965,17.005,27
20180301|2017-09-21 08:00,21,17.015,17.03,17.01,17.01,16
20180301|2017-09-21 08:30,21,17.01,17.095,17.01,17.08,49
20180301|2017-09-21 09:00,21,17.07,17.075,17.04,17.075,20
20180301|2017-09-21 09:30,21,17.065,17.065,17.015,17.02,24
20180301|2017-09-21 10:00,21,17.07,17.15,17.07,17.12,17
20180301|2017-09-21 10:30,21,17.11,17.17,17.11,17.16,28
20180301|2017-09-21 11:00,21,17.16,17.16,17.12,17.12,13
20180301|2017-09-21 11:30,21,17.14,17.145,17.14,17.14,8
20180301|2017-09-21 12:00,21,17.135,17.135,17.1,17.1,9
20180301|2017-09-21 13:30,21,17.095,17.1,17.09,17.1,16
20180301|2017-09-21 15:00,21,17.09,17.09,17.09,17.09,1
20180301|2017-09-21 15:30,21,17.105,17.105,17.1,17.1,2
20180301|2017-09-21 17:00,22,17.11,17.11,17.1,17.1,6
20180301|2017-09-21 19:30,22,17.14,17.14,17.14,17.14,1
20180301|2017-09-21 22:00,22,17.16,17.16,17.16,17.16,1
20180301|2017-09-21 22:30,22,17.175,17.175,17.175,17.175,1
20180301|2017-09-22 00:30,22,17.175,17.175,17.175,17.175,15
20180301|2017-09-22 02:00,22,17.16,17.16,17.16,17.16,1
20180301|2017-09-22 03:30,22,17.13,17.13,17.13,17.13,1
20180301|2017-09-22 04:30,22,17.15,17.15,17.15,17.15,1
20180301|2017-09-22 05:30,22,17.135,17.135,17.135,17.135,5
20180301|2017-09-22 06:00,22,17.13,17.13,17.115,17.115,10
20180301|2017-09-22 06:30,22,17.135,17.135,17.1,17.1,8
20180301|2017-09-22 07:00,22,17.1,17.1,17.085,17.085,6
20180301|2017-09-22 08:00,22,17.07,17.075,17.04,17.065,20
20180301|2017-09-22 08:30,22,17.05,17.1,17.045,17.095,14
20180301|2017-09-22 09:00,22,17.09,17.115,17.09,17.115,4
20180301|2017-09-22 09:30,22,17.125,17.15,17.11,17.11,24
20180301|2017-09-22 10:00,22,17.115,17.125,17.07,17.075,32
20180301|2017-09-22 10:30,22,17.11,17.11,17.11,17.11,3
20180301|2017-09-22 11:00,22,17.085,17.085,17.085,17.085,1
20180301|2017-09-22 12:00,22,17.095,17.095,17.085,17.085,3
20180301|2017-09-22 12:30,22,17.085,17.085,17.08,17.08,2
20180301|2017-09-22 13:00,22,17.12,17.12,17.12,17.12,1
20180301|2017-09-22 13:30,22,17.105,17.105,17.105,17.105,5
20180301|2017-09-22 14:30,22,17.115,17.115,17.105,17.105,2
20180301|2017-09-22 15:00,22,17.11,17.11,17.11,17.11,1
20180301|2017-09-22 15:30,22,17.12,17.125,17.115,17.125,3
20180301|2017-09-24 18:00,25,17.06,17.06,17.06,17.06,1
20180301|2017-09-24 19:30,25,17.055,17.055,17.055,17.055,1
20180301|2017-09-25 01:00,25,17.08,17.08,17.08,17.08,1
20180301|2017-09-25 02:30,25,17.045,17.045,17.025,17.025,3
20180301|2017-09-25 03:30,25,17.045,17.07,17.045,17.07,2
20180301|2017-09-25 04:00,25,17.095,17.095,17.09,17.09,2
20180301|2017-09-25 05:00,25,17.105,17.105,17.105,17.105,1
20180301|2017-09-25 06:30,25,17.045,17.045,17.045,17.045,1
20180301|2017-09-25 07:00,25,17.05,17.05,17,17.03,5
20180301|2017-09-25 07:30,25,17.035,17.035,17.005,17.035,14
20180301|2017-09-25 08:00,25,17,17.02,16.99,17,10
20180301|2017-09-25 08:30,25,16.99,17.035,16.965,17.035,17
20180301|2017-09-25 09:00,25,17.015,17.02,16.995,16.995,28
20180301|2017-09-25 09:30,25,17.01,17.04,16.98,17.04,19
20180301|2017-09-25 10:00,25,17.13,17.25,17.12,17.16,20
20180301|2017-09-25 10:30,25,17.18,17.18,17.175,17.175,26
20180301|2017-09-25 11:00,25,17.18,17.28,17.18,17.26,8
20180301|2017-09-25 11:30,25,17.23,17.28,17.23,17.28,6
20180301|2017-09-25 12:00,25,17.275,17.275,17.23,17.23,30
20180301|2017-09-25 12:30,25,17.245,17.245,17.24,17.24,5
20180301|2017-09-25 13:00,25,17.24,17.24,17.24,17.24,4
20180301|2017-09-25 13:30,25,17.245,17.25,17.245,17.245,11
20180301|2017-09-25 14:00,25,17.27,17.27,17.27,17.27,2
20180301|2017-09-25 14:30,25,17.3,17.3,17.295,17.295,3
20180301|2017-09-25 15:00,25,17.29,17.29,17.29,17.29,1
20180301|2017-09-25 15:30,25,17.295,17.3,17.29,17.3,3
20180301|2017-09-25 17:00,26,17.285,17.285,17.25,17.25,3
20180301|2017-09-25 20:00,26,17.265,17.265,17.265,17.265,1
20180301|2017-09-25 21:00,26,17.33,17.33,17.33,17.33,2
20180301|2017-09-25 21:30,26,17.315,17.315,17.315,17.315,1
20180301|2017-09-25 22:00,26,17.34,17.34,17.34,17.34,1
20180301|2017-09-25 22:30,26,17.38,17.38,17.38,17.38,3
20180301|2017-09-25 23:30,26,17.37,17.375,17.37,17.375,3
20180301|2017-09-26 00:30,26,17.335,17.335,17.335,17.335,1
20180301|2017-09-26 01:00,26,17.32,17.32,17.32,17.32,1
20180301|2017-09-26 02:00,26,17.28,17.28,17.28,17.28,1
20180301|2017-09-26 02:30,26,17.255,17.255,17.25,17.25,2
20180301|2017-09-26 03:00,26,17.205,17.205,17.2,17.2,7
20180301|2017-09-26 03:30,26,17.225,17.225,17.225,17.225,1
20180301|2017-09-26 04:00,26,17.24,17.24,17.24,17.24,1
20180301|2017-09-26 05:00,26,17.195,17.195,17.165,17.165,10
20180301|2017-09-26 05:30,26,17.15,17.16,17.15,17.16,2
20180301|2017-09-26 06:00,26,17.16,17.16,17.14,17.14,2
20180301|2017-09-26 06:30,26,17.135,17.135,17.1,17.115,7
20180301|2017-09-26 07:00,26,17.135,17.135,17.135,17.135,3
20180301|2017-09-26 07:30,26,17.11,17.11,17.1,17.1,6
20180301|2017-09-26 08:00,26,17.115,17.12,17.085,17.085,18
20180301|2017-09-26 08:30,26,17.08,17.08,17.05,17.05,44
20180301|2017-09-26 09:00,26,17.045,17.065,17.025,17.03,81
20180301|2017-09-26 09:30,26,17.045,17.085,17.025,17.035,42
20180301|2017-09-26 10:00,26,17.045,17.08,17.04,17.075,25
20180301|2017-09-26 10:30,26,17.05,17.05,17.05,17.05,2
20180301|2017-09-26 11:00,26,17.03,17.03,17.005,17.005,24
20180301|2017-09-26 11:30,26,17.02,17.035,16.915,16.96,78
20180301|2017-09-26 12:00,26,16.96,17,16.955,17,59
20180301|2017-09-26 12:30,26,17.01,17.01,17.005,17.01,11
20180301|2017-09-26 13:00,26,17.015,17.015,17.015,17.015,4
20180301|2017-09-26 13:30,26,17.01,17.01,16.985,16.985,5
20180301|2017-09-26 14:30,26,16.945,16.965,16.945,16.965,5
20180301|2017-09-26 15:30,26,16.945,16.95,16.945,16.95,3
20180301|2017-09-26 17:00,27,16.945,16.945,16.94,16.94,3
20180301|2017-09-26 19:00,27,16.925,16.925,16.925,16.925,1
20180301|2017-09-26 20:00,27,16.975,16.975,16.97,16.975,39
20180301|2017-09-26 20:30,27,16.975,16.99,16.97,16.985,29
20180301|2017-09-26 21:30,27,16.985,16.985,16.985,16.985,1
20180301|2017-09-26 23:30,27,16.97,16.97,16.97,16.97,1
20180301|2017-09-27 00:30,27,17,17,16.98,16.98,6
20180301|2017-09-27 01:30,27,16.975,16.975,16.95,16.955,81
20180301|2017-09-27 02:00,27,16.955,16.955,16.925,16.925,2
20180301|2017-09-27 03:00,27,16.97,16.97,16.95,16.95,6
20180301|2017-09-27 03:30,27,16.96,16.96,16.93,16.945,15
20180301|2017-09-27 04:00,27,16.96,16.96,16.96,16.96,3
20180301|2017-09-27 05:00,27,17.005,17.005,17.005,17.005,1
20180301|2017-09-27 05:30,27,16.97,16.97,16.97,16.97,1
20180301|2017-09-27 06:00,27,16.975,16.99,16.975,16.99,3
20180301|2017-09-27 06:30,27,16.995,16.995,16.95,16.965,5
20180301|2017-09-27 07:00,27,16.97,16.97,16.91,16.91,18
20180301|2017-09-27 07:30,27,16.9,16.905,16.85,16.875,59
20180301|2017-09-27 08:00,27,16.875,16.88,16.865,16.875,12
20180301|2017-09-27 08:30,27,16.88,16.915,16.88,16.905,44
20180301|2017-09-27 09:00,27,16.88,16.94,16.88,16.915,25
20180301|2017-09-27 09:30,27,16.915,16.985,16.915,16.965,36
20180301|2017-09-27 10:00,27,16.95,16.975,16.94,16.94,24
20180301|2017-09-27 10:30,27,16.955,16.955,16.93,16.93,27
20180301|2017-09-27 11:00,27,16.955,17.025,16.955,17.015,38
20180301|2017-09-27 11:30,27,17,17,16.97,16.97,9
20180301|2017-09-27 12:00,27,16.96,16.97,16.905,16.905,54
20180301|2017-09-27 12:30,27,16.92,16.92,16.92,16.92,1
20180301|2017-09-27 13:00,27,16.89,16.915,16.89,16.915,26
20180301|2017-09-27 13:30,27,16.925,16.935,16.92,16.92,12
20180301|2017-09-27 14:00,27,16.915,16.92,16.915,16.92,7
20180301|2017-09-27 14:30,27,16.88,16.88,16.88,16.88,2
20180301|2017-09-27 15:00,27,16.88,16.88,16.87,16.88,4
20180301|2017-09-27 15:30,27,16.89,16.89,16.89,16.89,2
20180301|2017-09-27 17:00,28,16.88,16.88,16.88,16.88,7
20180301|2017-09-27 20:30,28,16.89,16.89,16.89,16.89,1
20180301|2017-09-27 21:00,28,16.865,16.9,16.86,16.895,10
20180301|2017-09-27 22:00,28,16.88,16.88,16.88,16.88,3
20180301|2017-09-27 22:30,28,16.855,16.855,16.855,16.855,1
20180301|2017-09-27 23:30,28,16.85,16.85,16.85,16.85,1
20180301|2017-09-28 00:00,28,16.855,16.86,16.855,16.86,2
20180301|2017-09-28 00:30,28,16.855,16.855,16.85,16.85,4
20180301|2017-09-28 03:00,28,16.87,16.87,16.87,16.87,2
20180301|2017-09-28 04:30,28,16.945,16.945,16.945,16.945,1
20180301|2017-09-28 05:00,28,16.94,16.94,16.94,16.94,1
20180301|2017-09-28 06:00,28,16.935,16.935,16.935,16.935,1
20180301|2017-09-28 07:00,28,16.935,16.935,16.935,16.935,1
20180301|2017-09-28 07:30,28,16.92,16.92,16.92,16.92,1
20180301|2017-09-28 08:00,28,16.885,16.965,16.885,16.95,22
20180301|2017-09-28 08:30,28,16.935,16.96,16.915,16.92,22
20180301|2017-09-28 09:00,28,16.915,16.925,16.895,16.895,16
20180301|2017-09-28 09:30,28,16.875,16.905,16.855,16.905,11
20180301|2017-09-28 10:00,28,16.915,16.95,16.915,16.95,19
20180301|2017-09-28 10:30,28,16.94,16.945,16.91,16.915,24
20180301|2017-09-28 11:00,28,16.915,16.955,16.915,16.95,24
20180301|2017-09-28 11:30,28,16.965,16.965,16.96,16.96,11
20180301|2017-09-28 12:00,28,16.975,16.985,16.93,16.935,42
20180301|2017-09-28 12:30,28,16.945,16.955,16.945,16.955,3
20180301|2017-09-28 13:00,28,16.975,16.98,16.975,16.98,3
20180301|2017-09-28 13:30,28,17.015,17.015,16.99,17,11
20180301|2017-09-28 14:00,28,16.97,16.97,16.97,16.97,1
20180301|2017-09-28 14:30,28,16.98,16.98,16.975,16.975,3
20180301|2017-09-28 17:00,29,16.985,16.985,16.985,16.985,1
20180301|2017-09-28 19:30,29,16.98,16.98,16.98,16.98,3
20180301|2017-09-28 21:00,29,16.945,16.945,16.945,16.945,1
20180301|2017-09-29 01:00,29,16.955,16.955,16.955,16.955,1
20180301|2017-09-29 02:00,29,16.96,16.96,16.955,16.955,2
20180301|2017-09-29 03:00,29,16.97,16.97,16.965,16.97,3
20180301|2017-09-29 03:30,29,16.96,16.96,16.96,16.96,2
20180301|2017-09-29 04:00,29,16.95,16.95,16.95,16.95,2
20180301|2017-09-29 05:30,29,16.985,16.985,16.985,16.985,2
20180301|2017-09-29 06:30,29,16.94,16.94,16.94,16.94,1
20180301|2017-09-29 07:00,29,16.935,16.94,16.935,16.94,2
20180301|2017-09-29 07:30,29,16.935,16.985,16.935,16.98,9
20180301|2017-09-29 08:00,29,16.94,16.94,16.925,16.93,3
20180301|2017-09-29 08:30,29,16.885,16.89,16.83,16.85,45
20180301|2017-09-29 09:00,29,16.875,16.91,16.85,16.91,15
20180301|2017-09-29 09:30,29,16.895,16.95,16.895,16.94,33
20180301|2017-09-29 10:00,29,16.935,16.95,16.93,16.95,41
20180301|2017-09-29 10:30,29,16.95,16.95,16.905,16.91,23
20180301|2017-09-29 11:00,29,16.9,16.9,16.885,16.885,21
20180301|2017-09-29 11:30,29,16.885,16.895,16.855,16.86,21
20180301|2017-09-29 12:00,29,16.84,16.84,16.75,16.775,118
20180301|2017-09-29 12:30,29,16.815,16.84,16.815,16.84,5
20180301|2017-09-29 13:00,29,16.845,16.845,16.845,16.845,2
20180301|2017-09-29 13:30,29,16.84,16.84,16.84,16.84,2
20180301|2017-09-29 14:00,29,16.825,16.825,16.815,16.815,3
20180301|2017-09-29 14:30,29,16.8,16.8,16.775,16.775,4
20180301|2017-09-29 15:00,29,16.77,16.77,16.77,16.77,1
20180301|2017-10-01 17:00,2,16.77,16.77,16.77,16.77,2
20180301|2017-10-01 19:00,2,16.74,16.74,16.735,16.735,3
20180301|2017-10-01 19:30,2,16.705,16.725,16.705,16.725,2
20180301|2017-10-01 21:30,2,16.725,16.725,16.725,16.725,2
20180301|2017-10-01 22:30,2,16.7,16.7,16.7,16.7,1
20180301|2017-10-02 01:30,2,16.68,16.68,16.68,16.68,1
20180301|2017-10-02 02:30,2,16.68,16.68,16.68,16.68,1
20180301|2017-10-02 03:00,2,16.695,16.695,16.695,16.695,1
20180301|2017-10-02 03:30,2,16.715,16.715,16.715,16.715,1
20180301|2017-10-02 04:30,2,16.695,16.7,16.695,16.7,2
20180301|2017-10-02 05:30,2,16.73,16.735,16.73,16.735,3
20180301|2017-10-02 06:00,2,16.73,16.73,16.73,16.73,1
20180301|2017-10-02 06:30,2,16.685,16.69,16.685,16.685,4
20180301|2017-10-02 07:00,2,16.695,16.725,16.69,16.725,21
20180301|2017-10-02 07:30,2,16.73,16.785,16.73,16.775,12
20180301|2017-10-02 08:00,2,16.765,16.79,16.765,16.79,9
20180301|2017-10-02 08:30,2,16.795,16.845,16.795,16.805,25
20180301|2017-10-02 09:00,2,16.765,16.775,16.725,16.755,20
20180301|2017-10-02 09:30,2,16.785,16.785,16.765,16.765,2
20180301|2017-10-02 10:00,2,16.71,16.745,16.71,16.745,9
20180301|2017-10-02 10:30,2,16.755,16.78,16.755,16.775,14
20180301|2017-10-02 11:00,2,16.79,16.81,16.785,16.795,20
20180301|2017-10-02 11:30,2,16.785,16.785,16.775,16.775,4
20180301|2017-10-02 12:00,2,16.76,16.76,16.745,16.745,15
20180301|2017-10-02 13:00,2,16.75,16.755,16.75,16.755,4
20180301|2017-10-02 13:30,2,16.745,16.745,16.73,16.73,4
20180301|2017-10-02 14:30,2,16.71,16.71,16.71,16.71,3
20180301|2017-10-02 17:00,3,16.7,16.7,16.7,16.7,1
20180301|2017-10-02 21:30,3,16.695,16.695,16.695,16.695,10
20180301|2017-10-02 22:30,3,16.675,16.675,16.675,16.675,2
20180301|2017-10-03 00:30,3,16.69,16.69,16.69,16.69,1
20180301|2017-10-03 01:30,3,16.71,16.72,16.71,16.72,2
20180301|2017-10-03 03:30,3,16.71,16.71,16.71,16.71,1
20180301|2017-10-03 04:00,3,16.7,16.7,16.7,16.7,1
20180301|2017-10-03 04:30,3,16.7,16.7,16.7,16.7,1
20180301|2017-10-03 05:30,3,16.705,16.735,16.705,16.72,18
20180301|2017-10-03 06:30,3,16.7,16.7,16.695,16.695,102
20180301|2017-10-03 07:00,3,16.695,16.695,16.685,16.69,5
20180301|2017-10-03 07:30,3,16.705,16.715,16.69,16.715,11
20180301|2017-10-03 08:00,3,16.715,16.745,16.715,16.745,14
20180301|2017-10-03 08:30,3,16.73,16.76,16.73,16.755,21
20180301|2017-10-03 09:00,3,16.75,16.76,16.715,16.715,26
20180301|2017-10-03 09:30,3,16.73,16.77,16.72,16.755,54
20180301|2017-10-03 10:00,3,16.765,16.775,16.75,16.755,28
20180301|2017-10-03 10:30,3,16.765,16.78,16.75,16.78,8
20180301|2017-10-03 11:00,3,16.765,16.765,16.75,16.75,94
20180301|2017-10-03 11:30,3,16.75,16.75,16.75,16.75,8
20180301|2017-10-03 12:00,3,16.75,16.755,16.745,16.75,30
20180301|2017-10-03 12:30,3,16.73,16.74,16.73,16.74,3
20180301|2017-10-03 13:00,3,16.745,16.745,16.74,16.74,4
20180301|2017-10-03 13:30,3,16.735,16.745,16.735,16.735,8
20180301|2017-10-03 14:30,3,16.735,16.745,16.735,16.745,3
20180301|2017-10-03 15:00,3,16.74,16.74,16.74,16.74,2
20180301|2017-10-03 17:00,4,16.745,16.745,16.745,16.745,2
20180301|2017-10-03 19:30,4,16.79,16.825,16.79,16.825,5
20180301|2017-10-03 23:30,4,16.84,16.84,16.84,16.84,1
20180301|2017-10-04 00:30,4,16.895,16.895,16.895,16.895,1
20180301|2017-10-04 01:00,4,16.915,16.915,16.915,16.915,2
20180301|2017-10-04 01:30,4,16.905,16.905,16.905,16.905,1
20180301|2017-10-04 02:30,4,16.89,16.89,16.89,16.89,1
20180301|2017-10-04 05:30,4,16.945,16.945,16.935,16.935,3
20180301|2017-10-04 06:00,4,16.925,16.925,16.925,16.925,6
20180301|2017-10-04 06:30,4,16.96,16.96,16.955,16.955,3
20180301|2017-10-04 07:00,4,16.975,16.995,16.825,16.825,7
20180301|2017-10-04 07:30,4,16.805,16.805,16.77,16.775,30
20180301|2017-10-04 08:00,4,16.74,16.775,16.73,16.755,19
20180301|2017-10-04 08:30,4,16.745,16.755,16.7,16.74,32
20180301|2017-10-04 09:00,4,16.745,16.765,16.655,16.765,64
20180301|2017-10-04 09:30,4,16.755,16.79,16.755,16.78,33
20180301|2017-10-04 10:00,4,16.775,16.775,16.75,16.76,23
20180301|2017-10-04 10:30,4,16.74,16.76,16.735,16.745,37
20180301|2017-10-04 11:00,4,16.74,16.745,16.71,16.74,39
20180301|2017-10-04 11:30,4,16.74,16.76,16.74,16.75,39
20180301|2017-10-04 12:00,4,16.71,16.735,16.705,16.735,37
20180301|2017-10-04 12:30,4,16.74,16.745,16.73,16.73,26
20180301|2017-10-04 13:00,4,16.725,16.725,16.72,16.725,17
20180301|2017-10-04 13:30,4,16.715,16.715,16.71,16.715,4
20180301|2017-10-04 14:00,4,16.715,16.715,16.715,16.715,1
20180301|2017-10-04 14:30,4,16.73,16.73,16.72,16.72,3
20180301|2017-10-04 17:00,5,16.705,16.71,16.705,16.71,5
20180301|2017-10-04 19:00,5,16.69,16.69,16.69,16.69,1
20180301|2017-10-04 20:30,5,16.71,16.71,16.71,16.71,1
20180301|2017-10-05 02:00,5,16.7,16.7,16.7,16.7,1
20180301|2017-10-05 02:30,5,16.73,16.73,16.73,16.73,1
20180301|2017-10-05 03:30,5,16.765,16.8,16.765,16.8,4
20180301|2017-10-05 06:00,5,16.785,16.785,16.77,16.77,2
20180301|2017-10-05 06:30,5,16.745,16.745,16.745,16.745,1
20180301|2017-10-05 07:00,5,16.83,16.83,16.83,16.83,1
20180301|2017-10-05 07:30,5,16.81,16.85,16.8,16.84,21
20180301|2017-10-05 08:00,5,16.855,16.855,16.78,16.79,43
20180301|2017-10-05 08:30,5,16.82,16.83,16.82,16.83,3
20180301|2017-10-05 09:00,5,16.815,16.84,16.815,16.83,10
20180301|2017-10-05 09:30,5,16.79,16.81,16.79,16.81,2
20180301|2017-10-05 10:00,5,16.795,16.795,16.775,16.78,3
20180301|2017-10-05 10:30,5,16.795,16.795,16.795,16.795,3
20180301|2017-10-05 11:00,5,16.775,16.78,16.775,16.78,4
20180301|2017-10-05 11:30,5,16.81,16.81,16.77,16.77,10
20180301|2017-10-05 12:00,5,16.77,16.77,16.725,16.735,85
20180301|2017-10-05 12:30,5,16.755,16.755,16.755,16.755,1
20180301|2017-10-05 13:00,5,16.745,16.745,16.745,16.745,1
20180301|2017-10-05 13:30,5,16.72,16.72,16.71,16.72,8
20180301|2017-10-05 14:00,5,16.72,16.72,16.705,16.705,2
20180301|2017-10-05 14:30,5,16.715,16.715,16.715,16.715,5
20180301|2017-10-05 15:30,5,16.715,16.715,16.71,16.71,2
20180301|2017-10-05 17:00,6,16.7,16.7,16.7,16.7,1
20180301|2017-10-05 19:00,6,16.72,16.72,16.72,16.72,1
20180301|2017-10-05 23:30,6,16.71,16.725,16.71,16.725,2
20180301|2017-10-06 01:30,6,16.7,16.7,16.7,16.7,2
20180301|2017-10-06 02:00,6,16.69,16.69,16.685,16.685,4
20180301|2017-10-06 03:00,6,16.725,16.735,16.725,16.735,3
20180301|2017-10-06 03:30,6,16.735,16.735,16.73,16.73,2
20180301|2017-10-06 04:00,6,16.71,16.71,16.7,16.7,2
20180301|2017-10-06 05:30,6,16.745,16.745,16.73,16.73,4
20180301|2017-10-06 06:00,6,16.73,16.73,16.73,16.73,7
20180301|2017-10-06 06:30,6,16.725,16.725,16.725,16.725,3
20180301|2017-10-06 07:00,6,16.71,16.75,16.71,16.75,14
20180301|2017-10-06 07:30,6,16.76,16.76,16.645,16.665,45
20180301|2017-10-06 08:00,6,16.695,16.695,16.675,16.685,8
20180301|2017-10-06 08:30,6,16.68,16.68,16.455,16.46,118
20180301|2017-10-06 09:00,6,16.455,16.54,16.435,16.54,87
20180301|2017-10-06 09:30,6,16.55,16.8,16.55,16.79,116
20180301|2017-10-06 10:00,6,16.79,16.82,16.76,16.795,125
20180301|2017-10-06 10:30,6,16.825,16.965,16.82,16.955,94
20180301|2017-10-06 11:00,6,16.955,16.96,16.905,16.905,27
20180301|2017-10-06 11:30,6,16.9,16.93,16.9,16.93,14
20180301|2017-10-06 12:00,6,16.925,16.93,16.845,16.845,46
20180301|2017-10-06 12:30,6,16.845,16.895,16.845,16.895,3
20180301|2017-10-06 13:00,6,16.89,16.895,16.875,16.875,16
20180301|2017-10-06 13:30,6,16.87,16.885,16.87,16.885,14
20180301|2017-10-06 14:00,6,16.895,16.895,16.895,16.895,1
20180301|2017-10-06 14:30,6,16.9,16.905,16.895,16.895,7
20180301|2017-10-06 15:30,6,16.935,16.94,16.935,16.94,15
20180301|2017-10-08 17:00,9,16.86,16.86,16.86,16.86,1
20180301|2017-10-08 20:00,9,17.015,17.05,17.015,17.05,36
20180301|2017-10-08 20:30,9,17.035,17.04,17.02,17.02,22
20180301|2017-10-08 21:00,9,17.055,17.055,17.05,17.05,9
20180301|2017-10-08 21:30,9,17.105,17.11,17.09,17.09,4
20180301|2017-10-08 22:30,9,17.06,17.06,17.06,17.06,1
20180301|2017-10-09 00:00,9,17.065,17.065,17.065,17.065,3
20180301|2017-10-09 00:30,9,17.08,17.095,17.08,17.095,2
20180301|2017-10-09 01:00,9,17.09,17.09,17.075,17.075,5
20180301|2017-10-09 02:00,9,17.03,17.03,17.03,17.03,1
20180301|2017-10-09 03:30,9,17.05,17.05,17.05,17.05,1
20180301|2017-10-09 06:00,9,17.045,17.045,17.04,17.04,2
20180301|2017-10-09 06:30,9,17.045,17.045,17.045,17.045,1
20180301|2017-10-09 07:00,9,17.07,17.07,17.005,17.01,12
20180301|2017-10-09 07:30,9,17.02,17.025,17,17.025,6
20180301|2017-10-09 08:00,9,17.025,17.035,17,17,48
20180301|2017-10-09 08:30,9,17.025,17.065,17.025,17.035,13
20180301|2017-10-09 09:00,9,17.015,17.03,17.01,17.01,14
20180301|2017-10-09 09:30,9,17.005,17.05,17.005,17.05,5
20180301|2017-10-09 10:30,9,16.995,17,16.995,17,2
20180301|2017-10-09 11:00,9,17,17,17,17,1
20180301|2017-10-09 12:00,9,17.03,17.07,17.03,17.055,30
20180301|2017-10-09 12:30,9,17.05,17.05,17.045,17.05,6
20180301|2017-10-09 13:00,9,17.05,17.065,17.05,17.065,6
20180301|2017-10-09 13:30,9,17.06,17.07,17.06,17.07,9
20180301|2017-10-09 14:00,9,17.07,17.095,17.07,17.095,3
20180301|2017-10-09 14:30,9,17.08,17.085,17.08,17.08,3
20180301|2017-10-09 15:30,9,17.08,17.08,17.08,17.08,1
20180301|2017-10-09 17:00,10,17.07,17.07,17.07,17.07,1
20180301|2017-10-09 17:30,10,17.065,17.065,17.065,17.065,1
20180301|2017-10-09 19:30,10,17.055,17.055,17.055,17.055,2
20180301|2017-10-09 20:00,10,17.125,17.16,17.125,17.145,11
20180301|2017-10-09 20:30,10,17.155,17.17,17.15,17.155,12
20180301|2017-10-09 21:00,10,17.145,17.15,17.145,17.15,2
20180301|2017-10-09 21:30,10,17.15,17.15,17.15,17.15,1
20180301|2017-10-09 22:00,10,17.15,17.15,17.15,17.15,1
20180301|2017-10-09 23:30,10,17.165,17.165,17.16,17.16,2
20180301|2017-10-10 00:30,10,17.18,17.18,17.155,17.155,7
20180301|2017-10-10 01:00,10,17.165,17.18,17.165,17.18,5
20180301|2017-10-10 01:30,10,17.19,17.19,17.185,17.19,3
20180301|2017-10-10 02:00,10,17.17,17.17,17.17,17.17,1
20180301|2017-10-10 02:30,10,17.185,17.185,17.175,17.175,2
20180301|2017-10-10 03:00,10,17.2,17.22,17.2,17.22,8
20180301|2017-10-10 03:30,10,17.21,17.23,17.21,17.215,14
20180301|2017-10-10 04:00,10,17.215,17.215,17.21,17.21,2
20180301|2017-10-10 04:30,10,17.22,17.24,17.22,17.24,6
20180301|2017-10-10 05:00,10,17.255,17.275,17.255,17.27,5
20180301|2017-10-10 05:30,10,17.27,17.27,17.26,17.265,10
20180301|2017-10-10 06:00,10,17.25,17.31,17.25,17.3,12
20180301|2017-10-10 06:30,10,17.3,17.32,17.295,17.315,24
20180301|2017-10-10 07:00,10,17.33,17.34,17.28,17.28,48
20180301|2017-10-10 07:30,10,17.295,17.31,17.275,17.275,21
20180301|2017-10-10 08:00,10,17.265,17.315,17.25,17.315,26
20180301|2017-10-10 08:30,10,17.315,17.32,17.285,17.285,8
20180301|2017-10-10 09:00,10,17.305,17.305,17.305,17.305,1
20180301|2017-10-10 09:30,10,17.335,17.37,17.33,17.35,29
20180301|2017-10-10 10:00,10,17.34,17.34,17.29,17.305,33
20180301|2017-10-10 10:30,10,17.3,17.3,17.275,17.29,4
20180301|2017-10-10 11:00,10,17.275,17.285,17.26,17.285,7
20180301|2017-10-10 11:30,10,17.28,17.29,17.275,17.275,9
20180301|2017-10-10 12:00,10,17.3,17.305,17.295,17.305,26
20180301|2017-10-10 12:30,10,17.3,17.3,17.27,17.27,3
20180301|2017-10-10 13:00,10,17.255,17.255,17.255,17.255,2
20180301|2017-10-10 13:30,10,17.25,17.25,17.24,17.24,7
20180301|2017-10-10 14:00,10,17.23,17.23,17.23,17.23,1
20180301|2017-10-10 14:30,10,17.235,17.235,17.235,17.235,1
20180301|2017-10-10 17:00,11,17.25,17.25,17.245,17.25,6
20180301|2017-10-10 18:00,11,17.275,17.275,17.275,17.275,1
20180301|2017-10-10 19:00,11,17.28,17.3,17.28,17.3,3
20180301|2017-10-10 20:30,11,17.255,17.265,17.255,17.265,2
20180301|2017-10-10 21:00,11,17.265,17.265,17.225,17.225,6
20180301|2017-10-10 21:30,11,17.21,17.21,17.21,17.21,1
20180301|2017-10-10 22:00,11,17.235,17.235,17.235,17.235,1
20180301|2017-10-10 23:30,11,17.235,17.235,17.235,17.235,2
20180301|2017-10-11 00:00,11,17.235,17.235,17.235,17.235,1
20180301|2017-10-11 00:30,11,17.25,17.25,17.25,17.25,1
20180301|2017-10-11 01:30,11,17.25,17.25,17.245,17.245,2
20180301|2017-10-11 02:00,11,17.22,17.22,17.22,17.22,1
20180301|2017-10-11 03:00,11,17.27,17.27,17.27,17.27,1
20180301|2017-10-11 04:00,11,17.26,17.26,17.26,17.26,1
20180301|2017-10-11 06:00,11,17.265,17.265,17.265,17.265,2
20180301|2017-10-11 06:30,11,17.28,17.28,17.28,17.28,4
20180301|2017-10-11 07:30,11,17.265,17.275,17.25,17.25,13
20180301|2017-10-11 08:00,11,17.275,17.275,17.25,17.25,7
20180301|2017-10-11 09:00,11,17.245,17.27,17.245,17.245,8
20180301|2017-10-11 09:30,11,17.255,17.265,17.235,17.235,8
20180301|2017-10-11 10:00,11,17.235,17.25,17.215,17.22,18
20180301|2017-10-11 10:30,11,17.22,17.22,17.19,17.215,9
20180301|2017-10-11 11:00,11,17.22,17.225,17.205,17.205,5
20180301|2017-10-11 11:30,11,17.195,17.215,17.185,17.215,5
20180301|2017-10-11 12:00,11,17.21,17.235,17.21,17.225,17
20180301|2017-10-11 12:30,11,17.22,17.22,17.215,17.215,3
20180301|2017-10-11 13:00,11,17.245,17.27,17.22,17.245,7
20180301|2017-10-11 13:30,11,17.285,17.285,17.275,17.28,5
20180301|2017-10-11 14:00,11,17.275,17.35,17.275,17.35,34
20180301|2017-10-11 14:30,11,17.34,17.34,17.335,17.335,2
20180301|2017-10-11 15:00,11,17.335,17.335,17.335,17.335,1
20180301|2017-10-11 15:30,11,17.28,17.285,17.28,17.285,3
20180301|2017-10-11 17:00,12,17.305,17.305,17.305,17.305,2
20180301|2017-10-11 18:00,12,17.31,17.31,17.31,17.31,1
20180301|2017-10-11 20:00,12,17.31,17.31,17.31,17.31,1
20180301|2017-10-11 20:30,12,17.295,17.305,17.295,17.305,2
20180301|2017-10-11 22:30,12,17.335,17.335,17.335,17.335,1
20180301|2017-10-11 23:00,12,17.335,17.335,17.33,17.335,4
20180301|2017-10-12 00:00,12,17.335,17.335,17.335,17.335,1
20180301|2017-10-12 00:30,12,17.355,17.36,17.355,17.36,6
20180301|2017-10-12 01:30,12,17.345,17.345,17.345,17.345,1
20180301|2017-10-12 02:00,12,17.33,17.38,17.33,17.38,5
20180301|2017-10-12 03:00,12,17.365,17.365,17.365,17.365,4
20180301|2017-10-12 03:30,12,17.365,17.365,17.365,17.365,3
20180301|2017-10-12 05:00,12,17.32,17.33,17.32,17.33,6
20180301|2017-10-12 06:30,12,17.35,17.36,17.35,17.36,3
20180301|2017-10-12 07:00,12,17.36,17.36,17.325,17.325,5
20180301|2017-10-12 07:30,12,17.315,17.315,17.27,17.29,31
20180301|2017-10-12 08:00,12,17.275,17.3,17.275,17.3,12
20180301|2017-10-12 08:30,12,17.285,17.305,17.255,17.255,13
20180301|2017-10-12 09:00,12,17.25,17.305,17.245,17.305,6
20180301|2017-10-12 09:30,12,17.345,17.35,17.34,17.34,38
20180301|2017-10-12 10:00,12,17.335,17.335,17.325,17.325,8
20180301|2017-10-12 10:30,12,17.33,17.335,17.325,17.325,3
20180301|2017-10-12 11:00,12,17.32,17.335,17.32,17.32,7
20180301|2017-10-12 11:30,12,17.36,17.36,17.34,17.34,7
20180301|2017-10-12 12:00,12,17.355,17.365,17.335,17.365,14
20180301|2017-10-12 13:00,12,17.365,17.365,17.365,17.365,1
20180301|2017-10-12 13:30,12,17.36,17.36,17.345,17.355,13
20180301|2017-10-12 14:00,12,17.345,17.355,17.345,17.355,2
20180301|2017-10-12 14:30,12,17.36,17.36,17.355,17.355,2
20180301|2017-10-12 17:00,13,17.37,17.37,17.37,17.37,2
20180301|2017-10-12 18:00,13,17.36,17.36,17.36,17.36,1
20180301|2017-10-12 20:00,13,17.375,17.38,17.37,17.375,40
20180301|2017-10-12 21:00,13,17.4,17.41,17.4,17.405,4
20180301|2017-10-12 21:30,13,17.39,17.39,17.39,17.39,1
20180301|2017-10-12 22:00,13,17.385,17.385,17.385,17.385,3
20180301|2017-10-12 23:00,13,17.375,17.39,17.375,17.385,8
20180301|2017-10-12 23:30,13,17.375,17.375,17.375,17.375,1
20180301|2017-10-13 00:00,13,17.39,17.39,17.39,17.39,1
20180301|2017-10-13 00:30,13,17.39,17.39,17.39,17.39,1
20180301|2017-10-13 01:00,13,17.385,17.42,17.385,17.415,21
20180301|2017-10-13 01:30,13,17.44,17.44,17.41,17.41,3
20180301|2017-10-13 02:00,13,17.405,17.405,17.405,17.405,1
20180301|2017-10-13 02:30,13,17.385,17.385,17.385,17.385,1
20180301|2017-10-13 03:00,13,17.39,17.41,17.375,17.375,7
20180301|2017-10-13 03:30,13,17.365,17.365,17.36,17.36,6
20180301|2017-10-13 04:00,13,17.35,17.35,17.34,17.34,2
20180301|2017-10-13 04:30,13,17.36,17.36,17.36,17.36,1
20180301|2017-10-13 05:00,13,17.36,17.36,17.36,17.36,2
20180301|2017-10-13 06:00,13,17.35,17.35,17.35,17.35,1
20180301|2017-10-13 06:30,13,17.32,17.34,17.305,17.33,6
20180301|2017-10-13 07:00,13,17.34,17.34,17.3,17.31,6
20180301|2017-10-13 07:30,13,17.365,17.475,17.36,17.435,50
20180301|2017-10-13 08:00,13,17.43,17.46,17.43,17.46,16
20180301|2017-10-13 08:30,13,17.465,17.465,17.43,17.455,50
20180301|2017-10-13 09:00,13,17.455,17.455,17.41,17.445,15
20180301|2017-10-13 09:30,13,17.43,17.43,17.405,17.41,19
20180301|2017-10-13 10:00,13,17.41,17.44,17.41,17.44,27
20180301|2017-10-13 10:30,13,17.455,17.455,17.45,17.455,12
20180301|2017-10-13 11:30,13,17.485,17.485,17.475,17.485,15
20180301|2017-10-13 12:00,13,17.475,17.515,17.475,17.51,31
20180301|2017-10-13 12:30,13,17.51,17.51,17.505,17.505,4
20180301|2017-10-13 13:00,13,17.475,17.475,17.475,17.475,3
20180301|2017-10-13 13:30,13,17.49,17.49,17.48,17.49,8
20180301|2017-10-13 14:00,13,17.495,17.495,17.495,17.495,2
20180301|2017-10-13 14:30,13,17.5,17.51,17.5,17.51,4
20180301|2017-10-15 17:30,16,17.505,17.505,17.505,17.505,1
20180301|2017-10-15 18:00,16,17.505,17.505,17.505,17.505,1
20180301|2017-10-15 20:00,16,17.49,17.49,17.49,17.49,3
20180301|2017-10-15 20:30,16,17.5,17.5,17.5,17.5,2
20180301|2017-10-15 21:30,16,17.48,17.48,17.48,17.48,2
20180301|2017-10-15 23:30,16,17.49,17.49,17.475,17.475,12
20180301|2017-10-16 00:00,16,17.475,17.485,17.475,17.485,4
20180301|2017-10-16 00:30,16,17.49,17.515,17.49,17.495,35
20180301|2017-10-16 01:00,16,17.515,17.52,17.515,17.515,18
20180301|2017-10-16 02:00,16,17.55,17.55,17.55,17.55,2
20180301|2017-10-16 03:00,16,17.54,17.54,17.52,17.52,19
20180301|2017-10-16 03:30,16,17.52,17.52,17.52,17.52,2
20180301|2017-10-16 04:30,16,17.535,17.535,17.535,17.535,2
20180301|2017-10-16 05:30,16,17.555,17.565,17.555,17.565,16
20180301|2017-10-16 06:00,16,17.55,17.565,17.54,17.565,4
20180301|2017-10-16 06:30,16,17.575,17.59,17.565,17.59,8
20180301|2017-10-16 07:00,16,17.57,17.585,17.54,17.58,19
20180301|2017-10-16 07:30,16,17.57,17.585,17.565,17.575,19
20180301|2017-10-16 08:00,16,17.575,17.575,17.55,17.55,119
20180301|2017-10-16 08:30,16,17.545,17.57,17.545,17.57,21
20180301|2017-10-16 09:00,16,17.555,17.575,17.55,17.575,12
20180301|2017-10-16 09:30,16,17.58,17.58,17.55,17.55,46
20180301|2017-10-16 10:00,16,17.515,17.52,17.505,17.52,4
20180301|2017-10-16 10:30,16,17.53,17.53,17.5,17.5,4
20180301|2017-10-16 11:00,16,17.505,17.505,17.5,17.505,15
20180301|2017-10-16 11:30,16,17.51,17.525,17.51,17.515,7
20180301|2017-10-16 12:00,16,17.515,17.515,17.455,17.465,56
20180301|2017-10-16 12:30,16,17.47,17.47,17.445,17.445,11
20180301|2017-10-16 13:00,16,17.45,17.45,17.4,17.4,6
20180301|2017-10-16 13:30,16,17.39,17.39,17.35,17.35,25
20180301|2017-10-16 14:00,16,17.345,17.345,17.235,17.3,34
20180301|2017-10-16 14:30,16,17.29,17.335,17.285,17.335,21
20180301|2017-10-16 15:00,16,17.34,17.34,17.335,17.335,5
20180301|2017-10-16 19:30,17,17.34,17.34,17.34,17.34,4
20180301|2017-10-16 20:00,17,17.365,17.365,17.365,17.365,2
20180301|2017-10-16 20:30,17,17.33,17.33,17.325,17.325,3
20180301|2017-10-16 22:30,17,17.33,17.33,17.33,17.33,1
20180301|2017-10-16 23:30,17,17.31,17.31,17.305,17.31,8
20180301|2017-10-17 01:00,17,17.27,17.27,17.22,17.22,9
20180301|2017-10-17 01:30,17,17.195,17.24,17.195,17.24,7
20180301|2017-10-17 02:00,17,17.255,17.255,17.24,17.245,5
20180301|2017-10-17 02:30,17,17.245,17.245,17.245,17.245,3
20180301|2017-10-17 03:00,17,17.25,17.26,17.25,17.26,3
20180301|2017-10-17 03:30,17,17.23,17.23,17.23,17.23,12
20180301|2017-10-17 04:30,17,17.23,17.23,17.23,17.23,1
20180301|2017-10-17 05:00,17,17.205,17.205,17.185,17.2,4
20180301|2017-10-17 05:30,17,17.23,17.23,17.23,17.23,1
20180301|2017-10-17 06:00,17,17.21,17.21,17.175,17.175,26
20180301|2017-10-17 07:00,17,17.185,17.205,17.175,17.205,5
20180301|2017-10-17 07:30,17,17.17,17.2,17.15,17.15,24
20180301|2017-10-17 08:00,17,17.15,17.19,17.15,17.18,34
20180301|2017-10-17 08:30,17,17.205,17.205,17.205,17.205,3
20180301|2017-10-17 09:00,17,17.2,17.205,17.2,17.205,4
20180301|2017-10-17 09:30,17,17.21,17.21,17.115,17.14,123
20180301|2017-10-17 10:00,17,17.135,17.15,17.085,17.12,103
20180301|2017-10-17 10:30,17,17.12,17.12,17.11,17.115,34
20180301|2017-10-17 11:00,17,17.105,17.13,17.105,17.13,14
20180301|2017-10-17 11:30,17,17.13,17.14,17.13,17.14,9
20180301|2017-10-17 12:00,17,17.125,17.14,17.125,17.13,77
20180301|2017-10-17 13:00,17,17.15,17.17,17.15,17.17,10
20180301|2017-10-17 13:30,17,17.16,17.165,17.155,17.165,4
20180301|2017-10-17 14:00,17,17.165,17.165,17.165,17.165,1
20180301|2017-10-17 14:30,17,17.16,17.16,17.15,17.15,4
20180301|2017-10-17 15:30,17,17.145,17.145,17.145,17.145,4
20180301|2017-10-17 17:00,18,17.135,17.15,17.135,17.15,2
20180301|2017-10-17 20:30,18,17.2,17.2,17.2,17.2,4
20180301|2017-10-17 21:00,18,17.21,17.21,17.21,17.21,1
20180301|2017-10-17 23:30,18,17.165,17.165,17.165,17.165,1
20180301|2017-10-18 00:30,18,17.155,17.155,17.13,17.135,15
20180301|2017-10-18 01:00,18,17.135,17.14,17.135,17.14,9
20180301|2017-10-18 02:00,18,17.1,17.1,17.1,17.1,10
20180301|2017-10-18 02:30,18,17.12,17.125,17.1,17.1,3
20180301|2017-10-18 03:00,18,17.11,17.11,17.11,17.11,1
20180301|2017-10-18 03:30,18,17.11,17.11,17.06,17.07,20
20180301|2017-10-18 04:00,18,17.07,17.085,17.065,17.065,5
20180301|2017-10-18 04:30,18,17.04,17.04,17.04,17.04,9
20180301|2017-10-18 05:00,18,17.06,17.07,17.06,17.07,5
20180301|2017-10-18 05:30,18,17.07,17.07,17.07,17.07,1
20180301|2017-10-18 06:00,18,17.055,17.055,17.055,17.055,3
20180301|2017-10-18 06:30,18,17.075,17.075,17.075,17.075,2
20180301|2017-10-18 07:00,18,17.035,17.04,17.02,17.02,28
20180301|2017-10-18 07:30,18,17.025,17.055,17.025,17.055,32
20180301|2017-10-18 08:00,18,17.075,17.1,17.06,17.1,25
20180301|2017-10-18 08:30,18,17.12,17.145,17.105,17.11,31
20180301|2017-10-18 09:00,18,17.1,17.105,17.08,17.1,24
20180301|2017-10-18 09:30,18,17.12,17.12,17.095,17.095,11
20180301|2017-10-18 10:00,18,17.095,17.1,17.075,17.075,13
20180301|2017-10-18 10:30,18,17.07,17.105,17.07,17.105,19
20180301|2017-10-18 11:00,18,17.125,17.135,17.12,17.13,23
20180301|2017-10-18 11:30,18,17.125,17.125,17.1,17.1,33
20180301|2017-10-18 12:00,18,17.105,17.105,17.085,17.09,74
20180301|2017-10-18 12:30,18,17.11,17.11,17.11,17.11,1
20180301|2017-10-18 13:00,18,17.115,17.115,17.115,17.115,1
20180301|2017-10-18 13:30,18,17.125,17.125,17.11,17.115,8
20180301|2017-10-18 14:30,18,17.11,17.12,17.11,17.12,7
20180301|2017-10-18 15:00,18,17.115,17.115,17.115,17.115,1
20180301|2017-10-18 17:00,19,17.115,17.12,17.115,17.115,6
20180301|2017-10-18 20:30,19,17.06,17.06,17.06,17.06,1
20180301|2017-10-18 21:00,19,17.06,17.06,17.035,17.045,6
20180301|2017-10-18 21:30,19,17.045,17.055,17.045,17.055,2
20180301|2017-10-18 23:30,19,17.055,17.055,17.055,17.055,1
20180301|2017-10-19 00:00,19,17.05,17.05,17.045,17.045,7
20180301|2017-10-19 01:00,19,17.055,17.055,17.055,17.055,2
20180301|2017-10-19 01:30,19,17.055,17.095,17.055,17.095,9
20180301|2017-10-19 02:00,19,17.095,17.095,17.095,17.095,1
20180301|2017-10-19 02:30,19,17.12,17.155,17.12,17.155,11
20180301|2017-10-19 03:30,19,17.12,17.13,17.12,17.13,4
20180301|2017-10-19 04:00,19,17.135,17.135,17.115,17.115,20
20180301|2017-10-19 04:30,19,17.13,17.13,17.13,17.13,1
20180301|2017-10-19 06:30,19,17.15,17.15,17.15,17.15,2
20180301|2017-10-19 07:00,19,17.15,17.18,17.14,17.18,5
20180301|2017-10-19 07:30,19,17.15,17.155,17.075,17.075,17
20180301|2017-10-19 08:00,19,17.075,17.105,17.075,17.09,12
20180301|2017-10-19 08:30,19,17.115,17.17,17.115,17.17,41
20180301|2017-10-19 09:00,19,17.16,17.17,17.155,17.16,20
20180301|2017-10-19 09:30,19,17.155,17.32,17.155,17.29,104
20180301|2017-10-19 10:00,19,17.315,17.37,17.285,17.36,53
20180301|2017-10-19 10:30,19,17.37,17.385,17.35,17.36,30
20180301|2017-10-19 11:00,19,17.35,17.35,17.34,17.35,13
20180301|2017-10-19 11:30,19,17.335,17.335,17.335,17.335,1
20180301|2017-10-19 12:00,19,17.335,17.355,17.33,17.355,17
20180301|2017-10-19 12:30,19,17.36,17.36,17.35,17.35,3
20180301|2017-10-19 13:00,19,17.35,17.35,17.33,17.33,2
20180301|2017-10-19 13:30,19,17.315,17.32,17.31,17.315,9
20180301|2017-10-19 14:00,19,17.3,17.3,17.3,17.3,1
20180301|2017-10-19 14:30,19,17.31,17.38,17.31,17.38,16
20180301|2017-10-19 15:00,19,17.35,17.405,17.35,17.405,6
20180301|2017-10-19 15:30,19,17.375,17.38,17.375,17.38,3
20180301|2017-10-19 17:00,20,17.38,17.41,17.38,17.41,7
20180301|2017-10-19 17:30,20,17.405,17.405,17.405,17.405,2
20180301|2017-10-19 18:00,20,17.415,17.415,17.415,17.415,1
20180301|2017-10-19 20:00,20,17.38,17.38,17.355,17.355,56
20180301|2017-10-19 20:30,20,17.33,17.33,17.325,17.325,3
20180301|2017-10-19 21:00,20,17.285,17.285,17.285,17.285,1
20180301|2017-10-19 21:30,20,17.305,17.305,17.26,17.275,10
20180301|2017-10-19 22:00,20,17.275,17.305,17.275,17.305,5
20180301|2017-10-19 22:30,20,17.295,17.295,17.295,17.295,1
20180301|2017-10-19 23:30,20,17.305,17.305,17.305,17.305,1
20180301|2017-10-20 00:30,20,17.305,17.305,17.305,17.305,1
20180301|2017-10-20 01:00,20,17.28,17.295,17.275,17.29,59
20180301|2017-10-20 01:30,20,17.295,17.295,17.295,17.295,2
20180301|2017-10-20 02:00,20,17.21,17.21,17.195,17.2,18
20180301|2017-10-20 02:30,20,17.205,17.215,17.205,17.215,2
20180301|2017-10-20 03:30,20,17.185,17.19,17.185,17.19,20
20180301|2017-10-20 04:00,20,17.2,17.205,17.195,17.205,3
20180301|2017-10-20 05:30,20,17.205,17.205,17.205,17.205,1
20180301|2017-10-20 06:00,20,17.23,17.23,17.225,17.225,18
20180301|2017-10-20 06:30,20,17.28,17.325,17.28,17.31,8
20180301|2017-10-20 07:30,20,17.315,17.32,17.305,17.31,8
20180301|2017-10-20 08:00,20,17.285,17.305,17.235,17.24,90
20180301|2017-10-20 08:30,20,17.25,17.325,17.25,17.3,102
20180301|2017-10-20 09:00,20,17.28,17.315,17.275,17.315,45
20180301|2017-10-20 09:30,20,17.315,17.325,17.225,17.225,58
20180301|2017-10-20 10:00,20,17.21,17.225,17.11,17.135,134
20180301|2017-10-20 10:30,20,17.145,17.145,17.06,17.12,168
20180301|2017-10-20 11:00,20,17.115,17.185,17.11,17.125,55
20180301|2017-10-20 11:30,20,17.135,17.19,17.135,17.19,26
20180301|2017-10-20 12:00,20,17.2,17.205,17.16,17.16,64
20180301|2017-10-20 12:30,20,17.13,17.16,17.13,17.15,4
20180301|2017-10-20 13:00,20,17.14,17.145,17.125,17.145,9
20180301|2017-10-20 13:30,20,17.145,17.145,17.125,17.125,11
20180301|2017-10-20 14:30,20,17.16,17.16,17.16,17.16,2
20180301|2017-10-20 15:30,20,17.155,17.155,17.155,17.155,1
20180301|2017-10-22 17:00,23,17.135,17.135,17.115,17.115,3
20180301|2017-10-22 18:30,23,17.1,17.1,17.085,17.085,3
20180301|2017-10-22 19:30,23,17.085,17.1,17.085,17.1,2
20180301|2017-10-22 20:00,23,17.065,17.065,17.065,17.065,1
20180301|2017-10-22 20:30,23,17.08,17.09,17.08,17.09,2
20180301|2017-10-22 21:30,23,17.085,17.085,17.085,17.085,1
20180301|2017-10-22 22:30,23,17.095,17.095,17.095,17.095,1
20180301|2017-10-23 00:30,23,17.095,17.095,17.095,17.095,1
20180301|2017-10-23 01:00,23,17.105,17.105,17.095,17.095,3
20180301|2017-10-23 01:30,23,17.07,17.07,17.065,17.065,2
20180301|2017-10-23 03:30,23,17.075,17.08,17.07,17.07,4
20180301|2017-10-23 04:00,23,17.08,17.09,17.08,17.09,2
20180301|2017-10-23 04:30,23,17.11,17.11,17.11,17.11,1
20180301|2017-10-23 06:30,23,17.08,17.08,17.055,17.055,6
20180301|2017-10-23 07:00,23,17.03,17.03,16.995,17.02,18
20180301|2017-10-23 07:30,23,17.01,17.025,16.995,17,31
20180301|2017-10-23 08:00,23,17.03,17.04,16.99,17.005,63
20180301|2017-10-23 08:30,23,17.025,17.055,17.025,17.03,24
20180301|2017-10-23 09:00,23,17.045,17.06,17,17.005,36
20180301|2017-10-23 09:30,23,17.025,17.035,17.005,17.02,21
20180301|2017-10-23 10:00,23,17.015,17.035,17.015,17.02,3
20180301|2017-10-23 10:30,23,17,17.105,16.97,17.09,55
20180301|2017-10-23 11:00,23,17.115,17.16,17.11,17.155,40
20180301|2017-10-23 11:30,23,17.15,17.22,17.15,17.185,86
20180301|2017-10-23 12:00,23,17.2,17.2,17.16,17.165,46
20180301|2017-10-23 12:30,23,17.17,17.17,17.17,17.17,1
20180301|2017-10-23 13:30,23,17.175,17.175,17.165,17.165,5
20180301|2017-10-23 14:00,23,17.185,17.185,17.185,17.185,1
20180301|2017-10-23 14:30,23,17.225,17.225,17.215,17.215,5
20180301|2017-10-23 15:00,23,17.205,17.205,17.205,17.205,1
20180301|2017-10-23 18:30,24,17.225,17.225,17.225,17.225,1
20180301|2017-10-23 19:00,24,17.205,17.22,17.205,17.22,8
20180301|2017-10-23 20:00,24,17.225,17.225,17.22,17.22,26
20180301|2017-10-23 20:30,24,17.205,17.205,17.205,17.205,2
20180301|2017-10-23 21:00,24,17.22,17.22,17.22,17.22,1
20180301|2017-10-23 21:30,24,17.23,17.25,17.23,17.25,4
20180301|2017-10-23 22:00,24,17.25,17.25,17.25,17.25,1
20180301|2017-10-23 22:30,24,17.25,17.25,17.25,17.25,1
20180301|2017-10-23 23:30,24,17.25,17.25,17.25,17.25,1
20180301|2017-10-24 00:30,24,17.235,17.235,17.235,17.235,1
20180301|2017-10-24 01:30,24,17.23,17.23,17.23,17.23,1
20180301|2017-10-24 02:00,24,17.225,17.225,17.2,17.2,4
20180301|2017-10-24 03:00,24,17.15,17.15,17.15,17.15,1
20180301|2017-10-24 04:30,24,17.19,17.19,17.19,17.19,1
20180301|2017-10-24 05:30,24,17.16,17.16,17.16,17.16,1
20180301|2017-10-24 06:00,24,17.15,17.18,17.15,17.18,3
20180301|2017-10-24 06:30,24,17.135,17.135,17.125,17.135,5
20180301|2017-10-24 07:00,24,17.13,17.135,17.1,17.125,20
20180301|2017-10-24 07:30,24,17.11,17.125,17.11,17.125,5
20180301|2017-10-24 08:00,24,17.13,17.13,17.08,17.085,26
20180301|2017-10-24 08:30,24,17.065,17.07,17.03,17.04,61
20180301|2017-10-24 09:00,24,17.06,17.095,17.03,17.045,44
20180301|2017-10-24 09:30,24,17.045,17.06,16.995,17.005,45
20180301|2017-10-24 10:00,24,17,17.045,16.99,17.045,33
20180301|2017-10-24 10:30,24,17.065,17.065,17.035,17.065,25
20180301|2017-10-24 11:00,24,17.05,17.05,17.04,17.04,7
20180301|2017-10-24 11:30,24,17.045,17.045,17.045,17.045,1
20180301|2017-10-24 12:00,24,17.04,17.07,17.03,17.055,31
20180301|2017-10-24 12:30,24,17.06,17.06,17.05,17.05,2
20180301|2017-10-24 13:00,24,17.05,17.06,17.05,17.06,10
20180301|2017-10-24 13:30,24,17.06,17.115,17.06,17.105,5
20180301|2017-10-24 14:00,24,17.125,17.13,17.07,17.08,37
20180301|2017-10-24 14:30,24,17.07,17.08,17.07,17.08,6
20180301|2017-10-24 15:00,24,17.06,17.06,17.06,17.06,1
20180301|2017-10-24 15:30,24,17.07,17.07,17.07,17.07,1
20180301|2017-10-24 17:00,25,17.06,17.06,17.06,17.06,2
20180301|2017-10-24 17:30,25,17.05,17.05,17.05,17.05,2
20180301|2017-10-24 18:00,25,17.05,17.05,17.05,17.05,3
20180301|2017-10-24 18:30,25,17.035,17.035,17.03,17.03,5
20180301|2017-10-24 19:30,25,17.02,17.025,17.015,17.025,17
20180301|2017-10-24 20:00,25,17.03,17.03,17.025,17.025,2
20180301|2017-10-24 20:30,25,17.025,17.03,17.025,17.03,2
20180301|2017-10-24 21:00,25,17.02,17.02,17.02,17.02,1
20180301|2017-10-24 21:30,25,17.015,17.015,17.01,17.01,2
20180301|2017-10-24 22:30,25,17,17,16.98,16.98,4
20180301|2017-10-25 00:00,25,16.99,16.995,16.99,16.995,2
20180301|2017-10-25 00:30,25,16.99,16.995,16.99,16.995,13
20180301|2017-10-25 01:00,25,16.995,16.995,16.995,16.995,1
20180301|2017-10-25 01:30,25,17.005,17.005,16.995,17,12
20180301|2017-10-25 02:00,25,17,17,16.995,16.995,3
20180301|2017-10-25 02:30,25,16.995,16.995,16.995,16.995,1
20180301|2017-10-25 03:30,25,16.96,16.965,16.91,16.93,15
20180301|2017-10-25 04:00,25,16.945,16.95,16.945,16.95,6
20180301|2017-10-25 04:30,25,16.975,16.975,16.975,16.975,1
20180301|2017-10-25 05:00,25,16.97,16.97,16.97,16.97,3
20180301|2017-10-25 06:00,25,16.99,17,16.99,17,5
20180301|2017-10-25 06:30,25,16.99,16.99,16.99,16.99,2
20180301|2017-10-25 07:00,25,16.975,16.975,16.975,16.975,1
20180301|2017-10-25 07:30,25,16.965,16.975,16.955,16.97,11
20180301|2017-10-25 08:00,25,16.985,17.14,16.98,17.1,251
20180301|2017-10-25 08:30,25,17.09,17.09,17.04,17.045,17
20180301|2017-10-25 09:00,25,17.05,17.08,17.015,17.05,46
20180301|2017-10-25 09:30,25,17.05,17.055,17.03,17.035,17
20180301|2017-10-25 10:00,25,17.045,17.065,17.02,17.045,28
20180301|2017-10-25 10:30,25,17.03,17.035,17.025,17.035,6
20180301|2017-10-25 11:00,25,17.065,17.08,17.055,17.06,18
20180301|2017-10-25 11:30,25,17.045,17.065,17.04,17.05,28
20180301|2017-10-25 12:00,25,17.05,17.05,17.02,17.02,13
20180301|2017-10-25 12:30,25,17.045,17.045,17.015,17.02,6
20180301|2017-10-25 13:00,25,17.03,17.035,17.03,17.035,3
20180301|2017-10-25 13:30,25,17.045,17.045,17.045,17.045,4
20180301|2017-10-25 14:00,25,17.05,17.065,17.05,17.055,4
20180301|2017-10-25 14:30,25,17.06,17.065,17.06,17.06,3
20180301|2017-10-25 15:30,25,17.055,17.055,17.055,17.055,1
20180301|2017-10-25 17:00,26,17.04,17.07,17.04,17.065,30
20180301|2017-10-25 20:30,26,17.115,17.115,17.11,17.11,2
20180301|2017-10-25 21:00,26,17.105,17.11,17.105,17.11,2
20180301|2017-10-25 21:30,26,17.09,17.09,17.09,17.09,1
20180301|2017-10-25 22:00,26,17.11,17.11,17.11,17.11,2
20180301|2017-10-25 23:30,26,17.1,17.1,17.1,17.1,2
20180301|2017-10-26 00:00,26,17.115,17.125,17.115,17.125,5
20180301|2017-10-26 00:30,26,17.13,17.13,17.13,17.13,1
20180301|2017-10-26 01:00,26,17.115,17.115,17.105,17.105,4
20180301|2017-10-26 02:00,26,17.095,17.095,17.08,17.08,9
20180301|2017-10-26 03:00,26,17.065,17.065,17.065,17.065,1
20180301|2017-10-26 05:30,26,17.1,17.1,17.1,17.1,7
20180301|2017-10-26 06:00,26,17.085,17.085,17.07,17.07,8
20180301|2017-10-26 06:30,26,17.09,17.09,17.03,17.04,11
20180301|2017-10-26 07:00,26,17.015,17.035,16.99,17.025,52
20180301|2017-10-26 07:30,26,17.02,17.07,17.02,17.07,27
20180301|2017-10-26 08:00,26,17.075,17.105,17.025,17.025,25
20180301|2017-10-26 08:30,26,17.015,17.02,16.995,17.015,18
20180301|2017-10-26 09:00,26,17.015,17.035,17.015,17.02,33
20180301|2017-10-26 09:30,26,17.01,17.02,17.01,17.015,10
20180301|2017-10-26 10:00,26,17.005,17.01,16.995,16.995,14
20180301|2017-10-26 10:30,26,16.99,17.01,16.985,17.005,14
20180301|2017-10-26 11:00,26,17,17,16.985,16.985,5
20180301|2017-10-26 11:30,26,16.985,16.985,16.9,16.925,63
20180301|2017-10-26 12:00,26,16.925,16.94,16.9,16.91,56
20180301|2017-10-26 12:30,26,16.895,16.9,16.85,16.88,18
20180301|2017-10-26 13:00,26,16.875,16.89,16.875,16.88,10
20180301|2017-10-26 13:30,26,16.91,16.91,16.91,16.91,3
20180301|2017-10-26 14:30,26,16.875,16.88,16.875,16.88,7
20180301|2017-10-26 15:00,26,16.885,16.885,16.885,16.885,1
20180301|2017-10-26 15:30,26,16.885,16.885,16.885,16.885,3
20180301|2017-10-26 17:00,27,16.885,16.885,16.885,16.885,3
20180301|2017-10-26 17:30,27,16.885,16.89,16.885,16.89,2
20180301|2017-10-26 19:00,27,16.885,16.885,16.885,16.885,1
20180301|2017-10-26 19:30,27,16.88,16.88,16.875,16.875,2
20180301|2017-10-26 20:00,27,16.86,16.875,16.845,16.865,12
20180301|2017-10-26 20:30,27,16.86,16.86,16.86,16.86,3
20180301|2017-10-26 22:00,27,16.88,16.88,16.88,16.88,1
20180301|2017-10-26 23:00,27,16.87,16.88,16.87,16.88,6
20180301|2017-10-26 23:30,27,16.875,16.875,16.875,16.875,3
20180301|2017-10-27 00:00,27,16.86,16.875,16.86,16.865,21
20180301|2017-10-27 00:30,27,16.865,16.865,16.845,16.845,4
20180301|2017-10-27 01:00,27,16.83,16.84,16.83,16.835,42
20180301|2017-10-27 01:30,27,16.83,16.84,16.795,16.805,10
20180301|2017-10-27 02:00,27,16.78,16.815,16.78,16.815,8
20180301|2017-10-27 03:00,27,16.825,16.84,16.825,16.825,3
20180301|2017-10-27 05:00,27,16.8,16.805,16.8,16.805,5
20180301|2017-10-27 05:30,27,16.805,16.82,16.805,16.82,26
20180301|2017-10-27 06:30,27,16.755,16.77,16.75,16.76,8
20180301|2017-10-27 07:00,27,16.745,16.78,16.73,16.76,29
20180301|2017-10-27 07:30,27,16.705,16.76,16.705,16.73,53
20180301|2017-10-27 08:00,27,16.75,16.78,16.735,16.745,74
20180301|2017-10-27 08:30,27,16.75,16.755,16.75,16.75,11
20180301|2017-10-27 09:00,27,16.78,16.905,16.78,16.825,134
20180301|2017-10-27 09:30,27,16.845,16.85,16.805,16.81,61
20180301|2017-10-27 10:00,27,16.825,16.845,16.825,16.845,14
20180301|2017-10-27 10:30,27,16.84,16.845,16.825,16.83,50
20180301|2017-10-27 11:00,27,16.83,16.84,16.82,16.82,4
20180301|2017-10-27 11:30,27,16.825,16.85,16.825,16.825,16
20180301|2017-10-27 12:00,27,16.835,16.855,16.835,16.85,17
20180301|2017-10-27 12:30,27,16.86,16.86,16.86,16.86,12
20180301|2017-10-27 13:30,27,16.9,16.925,16.9,16.925,8
20180301|2017-10-27 14:30,27,16.955,16.955,16.935,16.945,6
20180301|2017-10-27 15:30,27,16.955,16.955,16.955,16.955,1
20180301|2017-10-29 17:00,30,16.945,16.945,16.92,16.92,4
20180301|2017-10-29 17:30,30,16.93,16.93,16.93,16.93,1
20180301|2017-10-29 18:00,30,16.945,16.945,16.945,16.945,1
20180301|2017-10-29 18:30,30,16.94,16.94,16.935,16.935,2
20180301|2017-10-29 19:00,30,16.95,16.95,16.95,16.95,1
20180301|2017-10-29 20:00,30,16.945,16.945,16.93,16.93,4
20180301|2017-10-29 20:30,30,16.915,16.915,16.91,16.91,12
20180301|2017-10-29 21:00,30,16.91,16.91,16.87,16.87,14
20180301|2017-10-30 00:00,30,16.87,16.87,16.87,16.87,1
20180301|2017-10-30 00:30,30,16.865,16.865,16.865,16.865,2
20180301|2017-10-30 01:00,30,16.86,16.86,16.84,16.855,9
20180301|2017-10-30 01:30,30,16.85,16.85,16.85,16.85,1
20180301|2017-10-30 02:00,30,16.84,16.84,16.84,16.84,1
20180301|2017-10-30 03:00,30,16.85,16.85,16.85,16.85,1
20180301|2017-10-30 03:30,30,16.85,16.855,16.85,16.855,2
20180301|2017-10-30 04:30,30,16.86,16.86,16.86,16.86,1
20180301|2017-10-30 05:00,30,16.85,16.865,16.85,16.86,62
20180301|2017-10-30 05:30,30,16.875,16.875,16.875,16.875,2
20180301|2017-10-30 06:00,30,16.855,16.865,16.855,16.865,13
20180301|2017-10-30 06:30,30,16.85,16.85,16.845,16.845,3
20180301|2017-10-30 07:00,30,16.825,16.83,16.825,16.83,2
20180301|2017-10-30 07:30,30,16.83,16.83,16.795,16.795,40
20180301|2017-10-30 08:00,30,16.805,16.9,16.805,16.885,114
20180301|2017-10-30 08:30,30,16.89,16.89,16.875,16.875,4
20180301|2017-10-30 09:00,30,16.865,16.865,16.86,16.86,5
20180301|2017-10-30 09:30,30,16.845,16.895,16.845,16.895,8
20180301|2017-10-30 10:00,30,16.885,16.895,16.86,16.895,12
20180301|2017-10-30 10:30,30,16.885,16.91,16.88,16.89,22
20180301|2017-10-30 11:00,30,16.91,16.95,16.9,16.95,21
20180301|2017-10-30 11:30,30,16.945,16.99,16.94,16.975,16
20180301|2017-10-30 12:00,30,16.975,16.98,16.935,16.935,15
20180301|2017-10-30 12:30,30,16.945,16.945,16.945,16.945,1
20180301|2017-10-30 13:00,30,16.94,16.94,16.925,16.93,7
20180301|2017-10-30 13:30,30,16.92,16.93,16.92,16.93,5
20180301|2017-10-30 14:00,30,16.925,16.925,16.925,16.925,1
20180301|2017-10-30 14:30,30,16.95,16.955,16.95,16.955,6
20180301|2017-10-30 15:00,30,16.945,16.945,16.945,16.945,1
20180301|2017-10-30 17:00,31,16.955,16.955,16.955,16.955,1
20180301|2017-10-30 18:00,31,16.94,16.94,16.94,16.94,1
20180301|2017-10-30 19:30,31,16.955,16.955,16.955,16.955,1
20180301|2017-10-30 23:30,31,16.935,16.935,16.935,16.935,4
20180301|2017-10-31 00:00,31,16.935,16.945,16.935,16.945,6
20180301|2017-10-31 00:30,31,16.97,16.97,16.965,16.97,33
20180301|2017-10-31 01:00,31,16.98,16.98,16.98,16.98,2
20180301|2017-10-31 01:30,31,16.975,16.98,16.975,16.98,18
20180301|2017-10-31 02:00,31,16.97,16.97,16.96,16.96,3
20180301|2017-10-31 02:30,31,16.97,16.97,16.97,16.97,3
20180301|2017-10-31 03:00,31,16.955,16.96,16.955,16.96,3
20180301|2017-10-31 03:30,31,16.98,17.01,16.98,16.985,104
20180301|2017-10-31 04:00,31,16.96,16.96,16.96,16.96,1
20180301|2017-10-31 05:00,31,16.975,16.975,16.955,16.955,4
20180301|2017-10-31 05:30,31,16.93,16.93,16.93,16.93,1
20180301|2017-10-31 06:00,31,16.9,16.915,16.9,16.915,6
20180301|2017-10-31 06:30,31,16.925,16.93,16.92,16.93,6
20180301|2017-10-31 07:00,31,16.94,16.945,16.91,16.945,12
20180301|2017-10-31 07:30,31,16.885,16.885,16.875,16.875,2
20180301|2017-10-31 08:00,31,16.88,16.885,16.855,16.865,63
20180301|2017-10-31 08:30,31,16.86,16.87,16.83,16.83,120
20180301|2017-10-31 09:00,31,16.835,16.835,16.75,16.79,270
20180301|2017-10-31 09:30,31,16.78,16.79,16.765,16.79,51
20180301|2017-10-31 10:00,31,16.79,16.825,16.79,16.805,65
20180301|2017-10-31 10:30,31,16.81,16.81,16.78,16.78,42
20180301|2017-10-31 11:00,31,16.77,16.775,16.765,16.765,16
20180301|2017-10-31 11:30,31,16.76,16.775,16.75,16.77,49
20180301|2017-10-31 12:00,31,16.77,16.81,16.75,16.795,382
20180301|2017-10-31 12:30,31,16.805,16.81,16.785,16.8,33
20180301|2017-10-31 13:00,31,16.81,16.815,16.805,16.815,9
20180301|2017-10-31 13:30,31,16.815,16.825,16.815,16.825,11
20180301|2017-10-31 14:30,31,16.81,16.81,16.81,16.81,4
20180301|2017-10-31 15:00,31,16.815,16.815,16.815,16.815,3
20180301|2017-10-31 17:00,1,16.805,16.805,16.805,16.805,3
20180301|2017-10-31 19:00,1,16.78,16.78,16.775,16.775,5
20180301|2017-10-31 19:30,1,16.78,16.78,16.775,16.775,2
20180301|2017-10-31 20:00,1,16.785,16.805,16.785,16.805,2
20180301|2017-10-31 20:30,1,16.815,16.815,16.815,16.815,2
20180301|2017-11-01 00:30,1,16.855,16.885,16.855,16.885,10
20180301|2017-11-01 01:00,1,16.945,16.96,16.945,16.96,5
20180301|2017-11-01 01:30,1,17.005,17.025,16.98,16.98,55
20180301|2017-11-01 02:00,1,16.985,17.005,16.975,16.995,129
20180301|2017-11-01 02:30,1,16.98,16.985,16.98,16.985,5
20180301|2017-11-01 03:00,1,16.975,16.975,16.975,16.975,1
20180301|2017-11-01 03:30,1,16.99,17,16.99,17,2
20180301|2017-11-01 04:00,1,17.02,17.08,17.01,17.08,13
20180301|2017-11-01 04:30,1,17.06,17.075,17.06,17.075,5
20180301|2017-11-01 05:00,1,17.085,17.13,17.085,17.09,18
20180301|2017-11-01 05:30,1,17.09,17.09,17.09,17.09,1
20180301|2017-11-01 06:00,1,17.085,17.085,17.06,17.06,2
20180301|2017-11-01 06:30,1,17.065,17.065,17.065,17.065,2
20180301|2017-11-01 07:00,1,17.055,17.055,16.985,17.03,65
20180301|2017-11-01 07:30,1,17.03,17.05,17.02,17.02,104
20180301|2017-11-01 08:00,1,17.025,17.03,16.98,16.995,131
20180301|2017-11-01 08:30,1,16.995,17.03,16.98,17.025,141
20180301|2017-11-01 09:00,1,17.035,17.245,17.035,17.215,625
20180301|2017-11-01 09:30,1,17.22,17.245,17.205,17.235,230
20180301|2017-11-01 10:00,1,17.23,17.28,17.23,17.26,280
20180301|2017-11-01 10:30,1,17.25,17.255,17.185,17.195,62
20180301|2017-11-01 11:00,1,17.2,17.23,17.2,17.22,46
20180301|2017-11-01 11:30,1,17.23,17.25,17.22,17.25,13
20180301|2017-11-01 12:00,1,17.23,17.295,17.23,17.28,145
20180301|2017-11-01 12:30,1,17.275,17.275,17.235,17.235,11
20180301|2017-11-01 13:00,1,17.285,17.285,17.17,17.17,11
20180301|2017-11-01 13:30,1,17.175,17.2,17.16,17.2,6
20180301|2017-11-01 14:00,1,17.195,17.25,17.195,17.25,4
20180301|2017-11-01 14:30,1,17.26,17.26,17.245,17.245,6
20180301|2017-11-01 15:00,1,17.25,17.25,17.245,17.245,3
20180301|2017-11-01 15:30,1,17.265,17.265,17.265,17.265,1
20180301|2017-11-01 17:00,2,17.245,17.255,17.24,17.24,9
20180301|2017-11-01 18:00,2,17.235,17.24,17.22,17.24,61
20180301|2017-11-01 18:30,2,17.235,17.235,17.235,17.235,3
20180301|2017-11-01 19:00,2,17.245,17.275,17.245,17.275,4
20180301|2017-11-01 20:00,2,17.255,17.295,17.255,17.285,56
20180301|2017-11-01 20:30,2,17.31,17.31,17.31,17.31,4
20180301|2017-11-01 21:00,2,17.295,17.295,17.285,17.285,2
20180301|2017-11-01 21:30,2,17.3,17.3,17.28,17.28,2
20180301|2017-11-01 22:00,2,17.245,17.245,17.245,17.245,1
20180301|2017-11-01 22:30,2,17.26,17.265,17.26,17.265,4
20180301|2017-11-02 00:00,2,17.255,17.255,17.25,17.25,4
20180301|2017-11-02 00:30,2,17.25,17.25,17.25,17.25,1
20180301|2017-11-02 01:00,2,17.245,17.245,17.24,17.24,4
20180301|2017-11-02 01:30,2,17.25,17.25,17.245,17.245,29
20180301|2017-11-02 02:00,2,17.24,17.24,17.21,17.21,4
20180301|2017-11-02 02:30,2,17.205,17.21,17.2,17.21,23
20180301|2017-11-02 03:00,2,17.195,17.195,17.175,17.185,20
20180301|2017-11-02 03:30,2,17.19,17.19,17.175,17.175,4
20180301|2017-11-02 04:00,2,17.18,17.2,17.18,17.2,6
20180301|2017-11-02 06:00,2,17.205,17.21,17.205,17.21,3
20180301|2017-11-02 06:30,2,17.21,17.22,17.17,17.175,39
20180301|2017-11-02 07:00,2,17.19,17.21,17.185,17.205,11
20180301|2017-11-02 07:30,2,17.195,17.24,17.175,17.23,165
20180301|2017-11-02 08:00,2,17.235,17.275,17.225,17.25,130
20180301|2017-11-02 08:30,2,17.26,17.29,17.245,17.25,214
20180301|2017-11-02 09:00,2,17.27,17.35,17.26,17.295,474
20180301|2017-11-02 09:30,2,17.295,17.295,17.21,17.265,296
20180301|2017-11-02 10:00,2,17.27,17.27,17.22,17.235,169
20180301|2017-11-02 10:30,2,17.22,17.24,17.18,17.23,238
20180301|2017-11-02 11:00,2,17.235,17.24,17.145,17.165,304
20180301|2017-11-02 11:30,2,17.165,17.21,17.155,17.21,78
20180301|2017-11-02 12:00,2,17.215,17.25,17.215,17.225,102
20180301|2017-11-02 12:30,2,17.23,17.23,17.23,17.23,1
20180301|2017-11-02 13:00,2,17.205,17.205,17.205,17.205,1
20180301|2017-11-02 13:30,2,17.23,17.23,17.23,17.23,3
20180301|2017-11-02 14:00,2,17.205,17.205,17.205,17.205,3
20180301|2017-11-02 14:30,2,17.23,17.23,17.22,17.22,2
20180301|2017-11-02 15:30,2,17.22,17.22,17.22,17.22,1
20180301|2017-11-02 17:00,3,17.22,17.22,17.215,17.215,4
20180301|2017-11-02 17:30,3,17.25,17.25,17.25,17.25,1
20180301|2017-11-02 18:00,3,17.23,17.235,17.23,17.235,2
20180301|2017-11-02 21:30,3,17.225,17.225,17.22,17.22,63
20180301|2017-11-02 22:30,3,17.24,17.24,17.24,17.24,1
20180301|2017-11-03 00:30,3,17.225,17.225,17.225,17.225,1
20180301|2017-11-03 01:30,3,17.21,17.215,17.21,17.21,3
20180301|2017-11-03 02:00,3,17.205,17.21,17.195,17.21,5
20180301|2017-11-03 02:30,3,17.205,17.205,17.18,17.18,3
20180301|2017-11-03 03:00,3,17.205,17.205,17.2,17.2,3
20180301|2017-11-03 03:30,3,17.205,17.205,17.205,17.205,1
20180301|2017-11-03 04:30,3,17.215,17.225,17.21,17.22,6
20180301|2017-11-03 05:00,3,17.215,17.215,17.215,17.215,1
20180301|2017-11-03 05:30,3,17.22,17.22,17.21,17.21,2
20180301|2017-11-03 06:30,3,17.21,17.22,17.2,17.2,5
20180301|2017-11-03 07:00,3,17.19,17.22,17.19,17.22,14
20180301|2017-11-03 07:30,3,17.275,17.29,17.235,17.255,162
20180301|2017-11-03 08:00,3,17.25,17.275,17.235,17.27,203
20180301|2017-11-03 08:30,3,17.27,17.28,17.195,17.22,290
20180301|2017-11-03 09:00,3,17.205,17.22,17.18,17.18,118
20180301|2017-11-03 09:30,3,17.18,17.18,16.88,16.905,1166
20180301|2017-11-03 10:00,3,16.9,16.95,16.87,16.935,606
20180301|2017-11-03 10:30,3,16.935,16.965,16.925,16.935,237
20180301|2017-11-03 11:00,3,16.93,16.935,16.905,16.915,207
20180301|2017-11-03 11:30,3,16.915,16.925,16.915,16.925,54
20180301|2017-11-03 12:00,3,16.925,16.955,16.92,16.935,287
20180301|2017-11-03 12:30,3,16.93,16.93,16.91,16.915,25
20180301|2017-11-03 13:00,3,16.915,16.915,16.91,16.915,12
20180301|2017-11-03 13:30,3,16.91,16.915,16.91,16.915,16
20180301|2017-11-03 14:00,3,16.93,16.94,16.93,16.935,11
20180301|2017-11-03 14:30,3,16.935,16.935,16.93,16.93,2
20180301|2017-11-03 15:00,3,16.925,16.925,16.925,16.925,1
20180301|2017-11-05 17:00,6,16.945,16.95,16.945,16.95,2
20180301|2017-11-05 17:30,6,16.945,16.95,16.945,16.95,2
20180301|2017-11-05 18:30,6,16.945,16.945,16.945,16.945,4
20180301|2017-11-05 19:00,6,16.9,16.915,16.895,16.915,5
20180301|2017-11-05 19:30,6,16.93,16.93,16.93,16.93,1
20180301|2017-11-05 20:00,6,16.94,16.94,16.94,16.94,2
20180301|2017-11-05 20:30,6,16.95,16.95,16.95,16.95,1
20180301|2017-11-05 21:00,6,16.95,16.95,16.95,16.95,1
20180301|2017-11-05 21:30,6,16.95,16.95,16.95,16.95,1
20180301|2017-11-05 22:30,6,16.96,16.96,16.96,16.96,2
20180301|2017-11-06 00:30,6,16.945,16.95,16.945,16.95,5
20180301|2017-11-06 01:00,6,16.955,16.955,16.955,16.955,2
20180301|2017-11-06 02:00,6,16.975,16.975,16.975,16.975,2
20180301|2017-11-06 02:30,6,16.985,16.995,16.985,16.995,4
20180301|2017-11-06 03:00,6,17,17.01,16.965,16.97,18
20180301|2017-11-06 03:30,6,16.97,16.97,16.97,16.97,1
20180301|2017-11-06 04:00,6,16.97,16.975,16.96,16.975,8
20180301|2017-11-06 04:30,6,16.985,16.99,16.985,16.985,9
20180301|2017-11-06 05:00,6,16.975,16.975,16.97,16.97,6
20180301|2017-11-06 05:30,6,16.97,16.98,16.97,16.975,11
20180301|2017-11-06 06:00,6,16.985,17.01,16.97,16.97,70
20180301|2017-11-06 06:30,6,16.97,16.985,16.965,16.985,9
20180301|2017-11-06 07:00,6,16.99,17.01,16.97,16.98,102
20180301|2017-11-06 07:30,6,16.98,16.995,16.965,16.98,48
20180301|2017-11-06 08:00,6,16.97,16.995,16.96,16.98,33
20180301|2017-11-06 08:30,6,16.985,17.045,16.975,17.045,234
20180301|2017-11-06 09:00,6,17.045,17.06,17.025,17.055,111
20180301|2017-11-06 09:30,6,17.045,17.115,17.045,17.075,329
20180301|2017-11-06 10:00,6,17.075,17.31,17.075,17.22,872
20180301|2017-11-06 10:30,6,17.22,17.315,17.22,17.29,504
20180301|2017-11-06 11:00,6,17.29,17.365,17.29,17.325,401
20180301|2017-11-06 11:30,6,17.325,17.34,17.325,17.33,57
20180301|2017-11-06 12:00,6,17.325,17.345,17.315,17.325,44
20180301|2017-11-06 12:30,6,17.315,17.315,17.29,17.315,14
20180301|2017-11-06 13:00,6,17.345,17.345,17.325,17.33,58
20180301|2017-11-06 13:30,6,17.335,17.35,17.335,17.345,17
20180301|2017-11-06 14:30,6,17.36,17.36,17.35,17.35,4
20180301|2017-11-06 15:30,6,17.345,17.345,17.33,17.33,3
20180301|2017-11-06 17:00,7,17.335,17.34,17.295,17.295,14
20180301|2017-11-06 17:30,7,17.29,17.29,17.29,17.29,1
20180301|2017-11-06 18:30,7,17.28,17.28,17.28,17.28,2
20180301|2017-11-06 19:00,7,17.28,17.285,17.255,17.26,42
20180301|2017-11-06 19:30,7,17.26,17.26,17.255,17.255,6
20180301|2017-11-06 20:00,7,17.245,17.245,17.245,17.245,1
20180301|2017-11-06 20:30,7,17.235,17.235,17.225,17.235,31
20180301|2017-11-06 21:00,7,17.24,17.24,17.235,17.235,18
20180301|2017-11-06 21:30,7,17.25,17.25,17.25,17.25,2
20180301|2017-11-06 22:00,7,17.24,17.24,17.24,17.24,1
20180301|2017-11-06 22:30,7,17.225,17.225,17.225,17.225,15
20180301|2017-11-06 23:00,7,17.24,17.24,17.24,17.24,4
20180301|2017-11-06 23:30,7,17.245,17.245,17.245,17.245,2
20180301|2017-11-07 00:00,7,17.24,17.24,17.235,17.235,11
20180301|2017-11-07 00:30,7,17.255,17.255,17.235,17.235,42
20180301|2017-11-07 01:00,7,17.235,17.24,17.235,17.235,4
20180301|2017-11-07 01:30,7,17.24,17.25,17.24,17.24,43
20180301|2017-11-07 02:00,7,17.23,17.25,17.2,17.2,30
20180301|2017-11-07 02:30,7,17.205,17.205,17.125,17.14,90
20180301|2017-11-07 03:00,7,17.15,17.165,17.135,17.135,14
20180301|2017-11-07 04:00,7,17.125,17.145,17.125,17.145,14
20180301|2017-11-07 04:30,7,17.145,17.17,17.145,17.16,8
20180301|2017-11-07 05:00,7,17.175,17.175,17.15,17.15,9
20180301|2017-11-07 05:30,7,17.13,17.135,17.12,17.12,16
20180301|2017-11-07 06:00,7,17.105,17.11,17.09,17.11,22
20180301|2017-11-07 06:30,7,17.125,17.15,17.125,17.15,30
20180301|2017-11-07 07:00,7,17.155,17.21,17.155,17.165,108
20180301|2017-11-07 07:30,7,17.175,17.225,17.155,17.22,52
20180301|2017-11-07 08:00,7,17.21,17.265,17.195,17.265,155
20180301|2017-11-07 08:30,7,17.27,17.29,17.165,17.225,281
20180301|2017-11-07 09:00,7,17.22,17.22,17.07,17.135,718
20180301|2017-11-07 09:30,7,17.135,17.165,17.115,17.135,261
20180301|2017-11-07 10:00,7,17.13,17.13,17.04,17.055,344
20180301|2017-11-07 10:30,7,17.05,17.07,17.03,17.055,251
20180301|2017-11-07 11:00,7,17.06,17.08,17.04,17.04,71
20180301|2017-11-07 11:30,7,17.04,17.055,17.04,17.05,67
20180301|2017-11-07 12:00,7,17.045,17.05,17.03,17.05,63
20180301|2017-11-07 12:30,7,17.07,17.07,17.045,17.045,8
20180301|2017-11-07 13:00,7,17.02,17.035,17.02,17.03,25
20180301|2017-11-07 13:30,7,17.04,17.06,17.04,17.06,9
20180301|2017-11-07 14:00,7,17.055,17.07,17.045,17.07,5
20180301|2017-11-07 14:30,7,17.06,17.06,17.05,17.06,7
20180301|2017-11-07 15:30,7,17.035,17.035,17.035,17.035,2
20180301|2017-11-07 17:00,8,17.06,17.06,17.06,17.06,1
20180301|2017-11-07 18:00,8,17.09,17.09,17.085,17.09,4
20180301|2017-11-07 18:30,8,17.085,17.085,17.08,17.08,3
20180301|2017-11-07 19:00,8,17.075,17.095,17.075,17.09,8
20180301|2017-11-07 19:30,8,17.095,17.095,17.095,17.095,3
20180301|2017-11-07 20:00,8,17.105,17.11,17.105,17.11,2
20180301|2017-11-07 20:30,8,17.11,17.11,17.105,17.105,2
20180301|2017-11-07 21:30,8,17.105,17.105,17.105,17.105,1
20180301|2017-11-07 23:00,8,17.135,17.135,17.125,17.125,11
20180301|2017-11-08 00:00,8,17.115,17.115,17.09,17.105,20
20180301|2017-11-08 00:30,8,17.105,17.11,17.105,17.11,3
20180301|2017-11-08 01:30,8,17.13,17.13,17.095,17.11,15
20180301|2017-11-08 02:00,8,17.115,17.15,17.115,17.15,8
20180301|2017-11-08 02:30,8,17.14,17.14,17.125,17.125,3
20180301|2017-11-08 03:00,8,17.14,17.14,17.12,17.12,3
20180301|2017-11-08 03:30,8,17.14,17.14,17.135,17.14,5
20180301|2017-11-08 04:00,8,17.165,17.19,17.165,17.19,14
20180301|2017-11-08 04:30,8,17.215,17.225,17.215,17.225,28
20180301|2017-11-08 05:00,8,17.215,17.215,17.21,17.21,22
20180301|2017-11-08 05:30,8,17.215,17.215,17.12,17.13,32
20180301|2017-11-08 06:00,8,17.13,17.14,17.1,17.135,123
20180301|2017-11-08 06:30,8,17.15,17.18,17.14,17.14,74
20180301|2017-11-08 07:00,8,17.16,17.18,17.145,17.15,16
20180301|2017-11-08 07:30,8,17.15,17.16,17.125,17.125,90
20180301|2017-11-08 08:00,8,17.125,17.225,17.125,17.19,243
20180301|2017-11-08 08:30,8,17.19,17.22,17.17,17.22,136
20180301|2017-11-08 09:00,8,17.22,17.22,17.15,17.155,146
20180301|2017-11-08 09:30,8,17.18,17.21,17.16,17.165,138
20180301|2017-11-08 10:00,8,17.18,17.36,17.18,17.335,447
20180301|2017-11-08 10:30,8,17.335,17.335,17.285,17.29,89
20180301|2017-11-08 11:00,8,17.285,17.305,17.28,17.305,104
20180301|2017-11-08 11:30,8,17.305,17.305,17.255,17.255,45
20180301|2017-11-08 12:00,8,17.245,17.245,17.195,17.195,362
20180301|2017-11-08 12:30,8,17.205,17.215,17.2,17.2,9
20180301|2017-11-08 13:00,8,17.175,17.175,17.15,17.16,11
20180301|2017-11-08 13:30,8,17.145,17.16,17.145,17.145,8
20180301|2017-11-08 14:00,8,17.16,17.16,17.145,17.145,4
20180301|2017-11-08 14:30,8,17.115,17.115,17.1,17.105,60
20180301|2017-11-08 15:00,8,17.12,17.12,17.12,17.12,1
20180301|2017-11-08 17:00,9,17.14,17.14,17.14,17.14,4
20180301|2017-11-08 17:30,9,17.155,17.155,17.155,17.155,2
20180301|2017-11-08 18:30,9,17.135,17.15,17.135,17.15,5
20180301|2017-11-08 19:00,9,17.145,17.165,17.145,17.16,27
20180301|2017-11-08 19:30,9,17.15,17.18,17.145,17.175,34
20180301|2017-11-08 20:00,9,17.17,17.175,17.165,17.17,12
20180301|2017-11-08 20:30,9,17.16,17.16,17.155,17.155,4
20180301|2017-11-08 21:00,9,17.16,17.16,17.15,17.15,6
20180301|2017-11-08 21:30,9,17.155,17.155,17.155,17.155,4
20180301|2017-11-08 22:00,9,17.16,17.16,17.16,17.16,5
20180301|2017-11-08 23:00,9,17.195,17.195,17.19,17.195,3
20180301|2017-11-08 23:30,9,17.195,17.205,17.195,17.2,4
20180301|2017-11-09 00:00,9,17.19,17.19,17.19,17.19,1
20180301|2017-11-09 00:30,9,17.205,17.205,17.205,17.205,5
20180301|2017-11-09 01:00,9,17.21,17.21,17.21,17.21,2
20180301|2017-11-09 01:30,9,17.215,17.215,17.215,17.215,3
20180301|2017-11-09 02:00,9,17.195,17.195,17.16,17.16,10
20180301|2017-11-09 02:30,9,17.165,17.165,17.16,17.165,12
20180301|2017-11-09 03:00,9,17.185,17.185,17.18,17.18,5
20180301|2017-11-09 03:30,9,17.17,17.17,17.17,17.17,1
20180301|2017-11-09 04:00,9,17.16,17.16,17.15,17.15,2
20180301|2017-11-09 04:30,9,17.15,17.18,17.15,17.175,7
20180301|2017-11-09 05:00,9,17.195,17.195,17.195,17.195,10
20180301|2017-11-09 05:30,9,17.23,17.235,17.2,17.21,34
20180301|2017-11-09 06:00,9,17.205,17.215,17.205,17.21,17
20180301|2017-11-09 06:30,9,17.22,17.22,17.185,17.19,75
20180301|2017-11-09 07:00,9,17.195,17.205,17.18,17.19,56
20180301|2017-11-09 07:30,9,17.195,17.225,17.14,17.195,183
20180301|2017-11-09 08:00,9,17.19,17.19,17.015,17.06,495
20180301|2017-11-09 08:30,9,17.065,17.105,17.05,17.085,812
20180301|2017-11-09 09:00,9,17.075,17.13,17.045,17.055,374
20180301|2017-11-09 09:30,9,17.055,17.08,17.025,17.035,181
20180301|2017-11-09 10:00,9,17.035,17.08,17.03,17.07,149
20180301|2017-11-09 10:30,9,17.065,17.1,17.045,17.075,158
20180301|2017-11-09 11:00,9,17.075,17.085,17.055,17.08,94
20180301|2017-11-09 11:30,9,17.075,17.1,17.07,17.085,239
20180301|2017-11-09 12:00,9,17.09,17.09,17.055,17.09,58
20180301|2017-11-09 12:30,9,17.1,17.1,17.09,17.09,19
20180301|2017-11-09 13:00,9,17.085,17.085,17.085,17.085,2
20180301|2017-11-09 13:30,9,17.095,17.13,17.095,17.13,27
20180301|2017-11-09 14:00,9,17.135,17.145,17.12,17.12,22
20180301|2017-11-09 14:30,9,17.105,17.105,17.105,17.105,6
20180301|2017-11-09 15:00,9,17.105,17.105,17.095,17.095,12
20180301|2017-11-09 17:00,10,17.075,17.1,17.075,17.1,6
20180301|2017-11-09 17:30,10,17.105,17.105,17.105,17.105,1
20180301|2017-11-09 18:00,10,17.11,17.11,17.11,17.11,1
20180301|2017-11-09 19:00,10,17.11,17.11,17.1,17.1,4
20180301|2017-11-09 20:00,10,17.115,17.115,17.115,17.115,2
20180301|2017-11-09 20:30,10,17.125,17.125,17.125,17.125,4
20180301|2017-11-09 22:30,10,17.105,17.11,17.105,17.105,11
20180301|2017-11-09 23:30,10,17.115,17.115,17.115,17.115,1
20180301|2017-11-10 00:30,10,17.115,17.13,17.115,17.13,6
20180301|2017-11-10 01:00,10,17.125,17.125,17.1,17.1,10
20180301|2017-11-10 01:30,10,17.105,17.105,17.08,17.09,10
20180301|2017-11-10 02:00,10,17.06,17.11,17.06,17.11,8
20180301|2017-11-10 02:30,10,17.11,17.11,17.11,17.11,2
20180301|2017-11-10 03:00,10,17.1,17.125,17.095,17.125,7
20180301|2017-11-10 03:30,10,17.125,17.125,17.115,17.115,4
20180301|2017-11-10 04:00,10,17.1,17.105,17.1,17.105,2
20180301|2017-11-10 04:30,10,17.13,17.14,17.12,17.13,12
20180301|2017-11-10 05:30,10,17.095,17.1,17.085,17.1,5
20180301|2017-11-10 06:00,10,17.1,17.14,17.1,17.13,32
20180301|2017-11-10 06:30,10,17.145,17.17,17.14,17.14,18
20180301|2017-11-10 07:00,10,17.145,17.16,17.105,17.115,34
20180301|2017-11-10 07:30,10,17.14,17.15,17.095,17.15,79
20180301|2017-11-10 08:00,10,17.145,17.15,17.11,17.145,133
20180301|2017-11-10 08:30,10,17.145,17.19,17.135,17.145,207
20180301|2017-11-10 09:00,10,17.16,17.18,17.135,17.17,105
20180301|2017-11-10 09:30,10,17.165,17.165,17.135,17.155,124
20180301|2017-11-10 10:00,10,17.16,17.165,16.885,16.95,666
20180301|2017-11-10 10:30,10,16.95,16.965,16.93,16.96,101
20180301|2017-11-10 11:00,10,16.96,16.98,16.945,16.97,205
20180301|2017-11-10 11:30,10,16.96,16.98,16.95,16.975,194
20180301|2017-11-10 12:00,10,16.98,16.98,16.935,16.96,386
20180301|2017-11-10 12:30,10,16.96,17,16.955,17,14
20180301|2017-11-10 13:00,10,17,17.01,17,17.01,3
20180301|2017-11-10 13:30,10,16.995,17,16.98,16.99,10
20180301|2017-11-10 14:00,10,16.98,17.005,16.98,17.005,16
20180301|2017-11-10 14:30,10,16.99,16.99,16.975,16.98,16
20180301|2017-11-10 15:00,10,16.98,16.99,16.98,16.99,8
20180301|2017-11-10 15:30,10,16.98,16.98,16.97,16.97,5
20180301|2017-11-12 17:00,13,16.965,16.97,16.96,16.965,6
20180301|2017-11-12 18:00,13,17,17,16.99,16.99,7
20180301|2017-11-12 18:30,13,16.995,16.995,16.99,16.99,2
20180301|2017-11-12 19:00,13,16.995,16.995,16.995,16.995,2
20180301|2017-11-12 19:30,13,16.99,16.99,16.985,16.99,14
20180301|2017-11-12 21:30,13,16.98,16.98,16.98,16.98,2
20180301|2017-11-12 22:00,13,16.985,16.985,16.98,16.98,5
20180301|2017-11-12 22:30,13,16.99,16.99,16.99,16.99,4
20180301|2017-11-12 23:00,13,16.995,17,16.995,16.995,3
20180301|2017-11-12 23:30,13,17.015,17.015,17.005,17.005,21
20180301|2017-11-13 00:00,13,17,17,17,17,4
20180301|2017-11-13 00:30,13,17,17,16.995,16.995,5
20180301|2017-11-13 01:00,13,17.01,17.01,17,17,14
20180301|2017-11-13 01:30,13,17.005,17.005,17.005,17.005,1
20180301|2017-11-13 02:00,13,16.98,16.98,16.97,16.98,13
20180301|2017-11-13 02:30,13,16.98,16.99,16.98,16.985,48
20180301|2017-11-13 03:00,13,16.97,16.97,16.96,16.965,6
20180301|2017-11-13 03:30,13,16.98,16.985,16.97,16.97,7
20180301|2017-11-13 04:00,13,16.965,16.975,16.96,16.975,6
20180301|2017-11-13 04:30,13,16.99,16.99,16.99,16.99,3
20180301|2017-11-13 05:00,13,16.99,16.99,16.975,16.98,8
20180301|2017-11-13 05:30,13,16.975,16.985,16.975,16.985,21
20180301|2017-11-13 06:00,13,16.99,16.995,16.98,16.99,19
20180301|2017-11-13 06:30,13,16.965,16.975,16.965,16.97,11
20180301|2017-11-13 07:00,13,16.95,16.97,16.91,16.965,171
20180301|2017-11-13 07:30,13,16.95,17.01,16.945,17,172
20180301|2017-11-13 08:00,13,17,17.075,16.995,17.07,222
20180301|2017-11-13 08:30,13,17.075,17.105,17.02,17.07,586
20180301|2017-11-13 09:00,13,17.07,17.11,17.055,17.075,303
20180301|2017-11-13 09:30,13,17.085,17.145,17.085,17.13,349
20180301|2017-11-13 10:00,13,17.125,17.145,17.105,17.115,211
20180301|2017-11-13 10:30,13,17.115,17.12,17.08,17.09,107
20180301|2017-11-13 11:00,13,17.095,17.13,17.09,17.125,26
20180301|2017-11-13 11:30,13,17.13,17.155,17.125,17.145,79
20180301|2017-11-13 12:00,13,17.145,17.16,17.125,17.125,166
20180301|2017-11-13 12:30,13,17.135,17.145,17.125,17.13,20
20180301|2017-11-13 13:00,13,17.135,17.14,17.135,17.135,21
20180301|2017-11-13 13:30,13,17.14,17.145,17.135,17.135,6
20180301|2017-11-13 14:00,13,17.14,17.14,17.13,17.135,10
20180301|2017-11-13 14:30,13,17.12,17.12,17.12,17.12,1
20180301|2017-11-13 15:00,13,17.125,17.13,17.125,17.13,5
20180301|2017-11-13 15:30,13,17.14,17.14,17.14,17.14,1
20180301|2017-11-13 17:00,14,17.145,17.145,17.145,17.145,3
20180301|2017-11-13 17:30,14,17.12,17.12,17.12,17.12,1
20180301|2017-11-13 19:00,14,17.115,17.115,17.11,17.11,11
20180301|2017-11-13 19:30,14,17.11,17.11,17.11,17.11,5
20180301|2017-11-13 20:00,14,17.11,17.11,17.11,17.11,2
20180301|2017-11-13 20:30,14,17.1,17.1,17.1,17.1,2
20180301|2017-11-13 21:00,14,17.095,17.095,17.08,17.08,2
20180301|2017-11-13 21:30,14,17.08,17.08,17.08,17.08,1
20180301|2017-11-13 22:00,14,17.085,17.09,17.085,17.09,5
20180301|2017-11-13 23:00,14,17.09,17.09,17.09,17.09,1
20180301|2017-11-14 00:00,14,17.09,17.09,17.085,17.085,9
20180301|2017-11-14 01:00,14,17.1,17.12,17.1,17.12,9
20180301|2017-11-14 01:30,14,17.115,17.115,17.115,17.115,2
20180301|2017-11-14 02:00,14,17.11,17.11,16.98,16.98,88
20180301|2017-11-14 02:30,14,16.99,17.01,16.99,17.01,13
20180301|2017-11-14 03:00,14,17.015,17.015,17.005,17.015,5
20180301|2017-11-14 03:30,14,17.03,17.035,17.02,17.02,17
20180301|2017-11-14 04:00,14,17.025,17.035,17.025,17.03,21
20180301|2017-11-14 04:30,14,17.025,17.035,16.995,16.995,17
20180301|2017-11-14 05:00,14,17.005,17.02,17.005,17.02,9
20180301|2017-11-14 05:30,14,17.015,17.015,17.015,17.015,13
20180301|2017-11-14 06:00,14,17.015,17.04,17.015,17.03,34
20180301|2017-11-14 06:30,14,17.03,17.05,17.03,17.035,19
20180301|2017-11-14 07:00,14,17.05,17.09,17.05,17.06,132
20180301|2017-11-14 07:30,14,17.055,17.075,17.02,17.035,132
20180301|2017-11-14 08:00,14,17.035,17.065,17.035,17.05,118
20180301|2017-11-14 08:30,14,17.05,17.055,16.96,17.005,711
20180301|2017-11-14 09:00,14,17,17.185,17,17.08,762
20180301|2017-11-14 09:30,14,17.075,17.105,17.07,17.095,230
20180301|2017-11-14 10:00,14,17.09,17.125,17.08,17.125,228
20180301|2017-11-14 10:30,14,17.12,17.14,17.1,17.105,188
20180301|2017-11-14 11:00,14,17.1,17.12,17.095,17.12,94
20180301|2017-11-14 11:30,14,17.12,17.14,17.115,17.14,143
20180301|2017-11-14 12:00,14,17.14,17.18,17.135,17.17,321
20180301|2017-11-14 12:30,14,17.175,17.18,17.16,17.16,69
20180301|2017-11-14 13:00,14,17.155,17.155,17.14,17.14,16
20180301|2017-11-14 13:30,14,17.135,17.145,17.125,17.125,44
20180301|2017-11-14 14:00,14,17.13,17.13,17.12,17.13,14
20180301|2017-11-14 14:30,14,17.135,17.135,17.11,17.11,16
20180301|2017-11-14 15:30,14,17.11,17.11,17.11,17.11,6
20180301|2017-11-14 17:00,15,17.11,17.12,17.11,17.12,2
20180301|2017-11-14 18:00,15,17.12,17.12,17.12,17.12,4
20180301|2017-11-14 18:30,15,17.115,17.115,17.115,17.115,2
20180301|2017-11-14 19:00,15,17.12,17.15,17.12,17.15,7
20180301|2017-11-14 19:30,15,17.15,17.15,17.135,17.135,3
20180301|2017-11-14 20:00,15,17.14,17.145,17.14,17.14,9
20180301|2017-11-14 20:30,15,17.13,17.14,17.13,17.14,8
20180301|2017-11-14 21:00,15,17.135,17.135,17.135,17.135,1
20180301|2017-11-14 22:00,15,17.145,17.145,17.145,17.145,2
20180301|2017-11-14 22:30,15,17.14,17.145,17.14,17.145,3
20180301|2017-11-14 23:00,15,17.14,17.14,17.14,17.14,2
20180301|2017-11-14 23:30,15,17.13,17.135,17.12,17.12,7
20180301|2017-11-15 00:00,15,17.135,17.135,17.12,17.12,2
20180301|2017-11-15 00:30,15,17.125,17.125,17.125,17.125,1
20180301|2017-11-15 01:00,15,17.145,17.17,17.145,17.155,23
20180301|2017-11-15 01:30,15,17.16,17.16,17.15,17.15,11
20180301|2017-11-15 02:00,15,17.17,17.195,17.17,17.19,30
20180301|2017-11-15 02:30,15,17.2,17.205,17.175,17.185,38
20180301|2017-11-15 03:00,15,17.195,17.205,17.185,17.205,21
20180301|2017-11-15 03:30,15,17.205,17.215,17.205,17.205,18
20180301|2017-11-15 04:00,15,17.205,17.205,17.19,17.2,10
20180301|2017-11-15 04:30,15,17.21,17.215,17.195,17.195,10
20180301|2017-11-15 05:00,15,17.21,17.225,17.21,17.215,20
20180301|2017-11-15 05:30,15,17.21,17.225,17.21,17.225,7
20180301|2017-11-15 06:00,15,17.215,17.225,17.205,17.22,80
20180301|2017-11-15 06:30,15,17.225,17.25,17.22,17.22,140
20180301|2017-11-15 07:00,15,17.22,17.265,17.215,17.235,487
20180301|2017-11-15 07:30,15,17.235,17.3,17.215,17.28,726
20180301|2017-11-15 08:00,15,17.285,17.29,17.245,17.245,587
20180301|2017-11-15 08:30,15,17.25,17.27,17.07,17.12,974
20180301|2017-11-15 09:00,15,17.125,17.135,17.1,17.11,294
20180301|2017-11-15 09:30,15,17.115,17.135,17.075,17.09,383
20180301|2017-11-15 10:00,15,17.09,17.12,17.075,17.11,287
20180301|2017-11-15 10:30,15,17.11,17.11,17.055,17.095,244
20180301|2017-11-15 11:00,15,17.095,17.105,17.09,17.105,72
20180301|2017-11-15 11:30,15,17.1,17.105,17.08,17.095,86
20180301|2017-11-15 12:00,15,17.09,17.09,17.045,17.06,570
20180301|2017-11-15 12:30,15,17.055,17.07,17.045,17.07,29
20180301|2017-11-15 13:00,15,17.065,17.065,17.04,17.04,83
20180301|2017-11-15 13:30,15,17.045,17.06,17.035,17.055,19
20180301|2017-11-15 14:00,15,17.055,17.075,17.055,17.075,31
20180301|2017-11-15 14:30,15,17.07,17.08,17.06,17.06,41
20180301|2017-11-15 15:00,15,17.07,17.07,17.07,17.07,3
20180301|2017-11-15 15:30,15,17.075,17.075,17.075,17.075,1
20180301|2017-11-15 17:00,16,17.075,17.075,17.075,17.075,2
20180301|2017-11-15 17:30,16,17.08,17.08,17.08,17.08,1
20180301|2017-11-15 18:00,16,17.075,17.075,17.065,17.065,7
20180301|2017-11-15 18:30,16,17.065,17.07,17.055,17.065,31
20180301|2017-11-15 19:00,16,17.065,17.08,17.065,17.08,10
20180301|2017-11-15 19:30,16,17.085,17.085,17.08,17.08,3
20180301|2017-11-15 20:00,16,17.08,17.08,17.075,17.075,4
20180301|2017-11-15 20:30,16,17.075,17.075,17.075,17.075,4
20180301|2017-11-15 22:00,16,17.075,17.075,17.075,17.075,1
20180301|2017-11-15 22:30,16,17.065,17.065,17.055,17.06,10
20180301|2017-11-15 23:00,16,17.06,17.06,17.055,17.06,3
20180301|2017-11-15 23:30,16,17.06,17.065,17.06,17.06,15
20180301|2017-11-16 00:00,16,17.05,17.06,17.05,17.06,7
20180301|2017-11-16 00:30,16,17.075,17.075,17.075,17.075,3
20180301|2017-11-16 01:00,16,17.065,17.065,17.04,17.06,17
20180301|2017-11-16 01:30,16,17.05,17.075,17.05,17.07,10
20180301|2017-11-16 02:00,16,17.095,17.11,17.075,17.1,37
20180301|2017-11-16 02:30,16,17.105,17.12,17.09,17.09,29
20180301|2017-11-16 03:00,16,17.095,17.135,17.085,17.13,35
20180301|2017-11-16 03:30,16,17.135,17.16,17.135,17.135,43
20180301|2017-11-16 04:00,16,17.14,17.14,17.12,17.135,11
20180301|2017-11-16 04:30,16,17.125,17.14,17.11,17.135,52
20180301|2017-11-16 05:00,16,17.135,17.14,17.135,17.135,11
20180301|2017-11-16 05:30,16,17.13,17.14,17.12,17.125,43
20180301|2017-11-16 06:00,16,17.12,17.14,17.105,17.14,55
20180301|2017-11-16 06:30,16,17.13,17.135,17.115,17.13,79
20180301|2017-11-16 07:00,16,17.13,17.155,17.125,17.155,121
20180301|2017-11-16 07:30,16,17.155,17.19,17.155,17.17,156
20180301|2017-11-16 08:00,16,17.17,17.185,17.105,17.15,403
20180301|2017-11-16 08:30,16,17.14,17.22,17.13,17.19,675
20180301|2017-11-16 09:00,16,17.195,17.205,17.17,17.18,417
20180301|2017-11-16 09:30,16,17.18,17.2,17.15,17.16,391
20180301|2017-11-16 10:00,16,17.165,17.195,17.165,17.17,263
20180301|2017-11-16 10:30,16,17.17,17.17,17.145,17.17,131
20180301|2017-11-16 11:00,16,17.175,17.195,17.17,17.18,152
20180301|2017-11-16 11:30,16,17.185,17.19,17.18,17.185,114
20180301|2017-11-16 12:00,16,17.19,17.2,17.155,17.155,315
20180301|2017-11-16 12:30,16,17.16,17.17,17.155,17.17,56
20180301|2017-11-16 13:00,16,17.16,17.16,17.15,17.155,8
20180301|2017-11-16 13:30,16,17.16,17.17,17.16,17.165,19
20180301|2017-11-16 14:00,16,17.17,17.18,17.17,17.18,34
20180301|2017-11-16 14:30,16,17.165,17.18,17.165,17.18,21
20180301|2017-11-16 15:00,16,17.17,17.17,17.17,17.17,3
20180301|2017-11-16 15:30,16,17.18,17.18,17.17,17.175,7
20180301|2017-11-16 18:00,17,17.19,17.19,17.19,17.19,1
20180301|2017-11-16 18:30,17,17.195,17.205,17.185,17.185,26
20180301|2017-11-16 19:00,17,17.175,17.21,17.175,17.21,33
20180301|2017-11-16 19:30,17,17.22,17.225,17.205,17.215,22
20180301|2017-11-16 20:00,17,17.2,17.215,17.195,17.215,15
20180301|2017-11-16 20:30,17,17.21,17.21,17.195,17.21,35
20180301|2017-11-16 21:00,17,17.195,17.205,17.195,17.195,5
20180301|2017-11-16 21:30,17,17.2,17.205,17.2,17.205,2
20180301|2017-11-16 22:00,17,17.195,17.195,17.195,17.195,8
20180301|2017-11-16 22:30,17,17.195,17.2,17.195,17.2,4
20180301|2017-11-16 23:00,17,17.205,17.205,17.205,17.205,2
20180301|2017-11-16 23:30,17,17.185,17.19,17.175,17.175,5
20180301|2017-11-17 00:00,17,17.19,17.19,17.18,17.18,13
20180301|2017-11-17 00:30,17,17.18,17.185,17.18,17.18,14
20180301|2017-11-17 01:00,17,17.18,17.185,17.165,17.165,41
20180301|2017-11-17 01:30,17,17.18,17.185,17.175,17.175,10
20180301|2017-11-17 02:00,17,17.195,17.195,17.175,17.18,21
20180301|2017-11-17 02:30,17,17.19,17.19,17.15,17.165,36
20180301|2017-11-17 03:00,17,17.16,17.17,17.16,17.165,9
20180301|2017-11-17 03:30,17,17.17,17.195,17.17,17.19,25
20180301|2017-11-17 04:00,17,17.185,17.2,17.185,17.2,26
20180301|2017-11-17 04:30,17,17.2,17.205,17.195,17.205,7
20180301|2017-11-17 05:00,17,17.205,17.205,17.18,17.185,9
20180301|2017-11-17 05:30,17,17.18,17.185,17.175,17.175,16
20180301|2017-11-17 06:00,17,17.175,17.19,17.17,17.185,76
20180301|2017-11-17 06:30,17,17.185,17.185,17.16,17.17,17
20180301|2017-11-17 07:00,17,17.17,17.19,17.155,17.185,195
20180301|2017-11-17 07:30,17,17.18,17.195,17.12,17.19,225
20180301|2017-11-17 08:00,17,17.19,17.235,17.19,17.2,283
20180301|2017-11-17 08:30,17,17.2,17.215,17.15,17.17,269
20180301|2017-11-17 09:00,17,17.165,17.185,17.15,17.175,360
20180301|2017-11-17 09:30,17,17.18,17.2,17.165,17.2,263
20180301|2017-11-17 10:00,17,17.2,17.225,17.195,17.215,210
20180301|2017-11-17 10:30,17,17.215,17.24,17.2,17.235,177
20180301|2017-11-17 11:00,17,17.235,17.26,17.235,17.245,206
20180301|2017-11-17 11:30,17,17.25,17.31,17.25,17.31,368
20180301|2017-11-17 12:00,17,17.305,17.485,17.305,17.43,1706
20180301|2017-11-17 12:30,17,17.425,17.435,17.395,17.42,134
20180301|2017-11-17 13:00,17,17.415,17.425,17.405,17.415,117
20180301|2017-11-17 13:30,17,17.415,17.415,17.375,17.38,52
20180301|2017-11-17 14:00,17,17.385,17.395,17.385,17.395,66
20180301|2017-11-17 14:30,17,17.38,17.395,17.37,17.39,50
20180301|2017-11-17 15:00,17,17.4,17.4,17.385,17.385,7
20180301|2017-11-17 15:30,17,17.405,17.41,17.4,17.4,7
20180301|2017-11-19 17:00,20,17.4,17.41,17.36,17.37,42
20180301|2017-11-19 17:30,20,17.355,17.37,17.345,17.365,13
20180301|2017-11-19 18:00,20,17.375,17.375,17.345,17.35,30
20180301|2017-11-19 18:30,20,17.345,17.35,17.34,17.345,24
20180301|2017-11-19 19:00,20,17.345,17.35,17.32,17.33,101
20180301|2017-11-19 19:30,20,17.32,17.325,17.305,17.32,81
20180301|2017-11-19 20:00,20,17.32,17.32,17.305,17.31,44
20180301|2017-11-19 20:30,20,17.31,17.31,17.285,17.29,104
20180301|2017-11-19 21:00,20,17.295,17.295,17.28,17.28,42
20180301|2017-11-19 21:30,20,17.285,17.295,17.28,17.28,19
20180301|2017-11-19 22:00,20,17.285,17.295,17.285,17.295,6
20180301|2017-11-19 22:30,20,17.3,17.305,17.295,17.3,12
20180301|2017-11-19 23:00,20,17.3,17.3,17.295,17.295,6
20180301|2017-11-19 23:30,20,17.29,17.3,17.29,17.295,53
20180301|2017-11-20 00:00,20,17.29,17.3,17.285,17.29,29
20180301|2017-11-20 00:30,20,17.295,17.295,17.28,17.285,16
20180301|2017-11-20 01:00,20,17.28,17.285,17.25,17.27,109
20180301|2017-11-20 01:30,20,17.26,17.27,17.25,17.255,19
20180301|2017-11-20 02:00,20,17.25,17.255,17.215,17.25,123
20180301|2017-11-20 02:30,20,17.255,17.26,17.24,17.255,53
20180301|2017-11-20 03:00,20,17.26,17.28,17.26,17.27,32
20180301|2017-11-20 03:30,20,17.275,17.285,17.27,17.275,26
20180301|2017-11-20 04:00,20,17.275,17.29,17.27,17.275,88
20180301|2017-11-20 04:30,20,17.285,17.29,17.275,17.275,19
20180301|2017-11-20 05:00,20,17.285,17.295,17.27,17.275,50
20180301|2017-11-20 05:30,20,17.275,17.275,17.255,17.255,22
20180301|2017-11-20 06:00,20,17.26,17.285,17.25,17.275,74
20180301|2017-11-20 06:30,20,17.28,17.3,17.28,17.3,36
20180301|2017-11-20 07:00,20,17.3,17.315,17.29,17.295,320
20180301|2017-11-20 07:30,20,17.295,17.3,17.21,17.215,494
20180301|2017-11-20 08:00,20,17.22,17.235,17.18,17.185,659
20180301|2017-11-20 08:30,20,17.185,17.215,17.13,17.14,930
20180301|2017-11-20 09:00,20,17.14,17.155,17.05,17.11,1204
20180301|2017-11-20 09:30,20,17.105,17.105,17.065,17.09,492
20180301|2017-11-20 10:00,20,17.09,17.1,17.05,17.065,511
20180301|2017-11-20 10:30,20,17.06,17.065,16.97,17.01,1067
20180301|2017-11-20 11:00,20,17.01,17.01,16.985,17,310
20180301|2017-11-20 11:30,20,17,17,16.965,16.98,312
20180301|2017-11-20 12:00,20,16.975,16.975,16.92,16.955,1215
20180301|2017-11-20 12:30,20,16.965,16.995,16.955,16.98,145
20180301|2017-11-20 13:00,20,16.97,16.995,16.96,16.975,98
20180301|2017-11-20 13:30,20,16.98,16.99,16.965,16.975,98
20180301|2017-11-20 14:00,20,16.98,17.005,16.98,17,38
20180301|2017-11-20 14:30,20,17.005,17.01,16.995,17.005,28
20180301|2017-11-20 15:00,20,17.005,17.01,16.995,16.995,6
20180301|2017-11-20 15:30,20,17,17,16.985,16.985,13
20180301|2017-11-20 17:00,21,16.985,17.015,16.985,17.005,205
20180301|2017-11-20 17:30,21,17.015,17.035,17.01,17.03,29
20180301|2017-11-20 18:00,21,17.03,17.04,17.025,17.03,54
20180301|2017-11-20 18:30,21,17.025,17.03,17.02,17.025,139
20180301|2017-11-20 19:00,21,17.025,17.045,17.02,17.035,227
20180301|2017-11-20 19:30,21,17.03,17.04,17.02,17.04,65
20180301|2017-11-20 20:00,21,17.035,17.05,17.035,17.05,46
20180301|2017-11-20 20:30,21,17.05,17.055,17.045,17.05,89
20180301|2017-11-20 21:00,21,17.05,17.055,17.045,17.05,49
20180301|2017-11-20 21:30,21,17.055,17.055,17.05,17.055,13
20180301|2017-11-20 22:00,21,17.05,17.05,17.04,17.04,21
20180301|2017-11-20 22:30,21,17.04,17.05,17.04,17.05,11
20180301|2017-11-20 23:00,21,17.045,17.05,17.04,17.045,19
20180301|2017-11-20 23:30,21,17.045,17.05,17.04,17.045,19
20180301|2017-11-21 00:00,21,17.045,17.06,17.045,17.06,33
20180301|2017-11-21 00:30,21,17.065,17.065,17.055,17.055,73
20180301|2017-11-21 01:00,21,17.05,17.065,17.045,17.05,59
20180301|2017-11-21 01:30,21,17.055,17.06,17.03,17.04,52
20180301|2017-11-21 02:00,21,17.04,17.065,17.04,17.045,49
20180301|2017-11-21 02:30,21,17.04,17.055,17.04,17.04,38
20180301|2017-11-21 03:00,21,17.04,17.06,17.035,17.06,71
20180301|2017-11-21 03:30,21,17.06,17.065,17.045,17.055,70
20180301|2017-11-21 04:00,21,17.06,17.07,17.055,17.07,41
20180301|2017-11-21 04:30,21,17.06,17.075,17.06,17.06,23
20180301|2017-11-21 05:00,21,17.055,17.06,17.02,17.02,117
20180301|2017-11-21 05:30,21,17.025,17.055,17.02,17.03,60
20180301|2017-11-21 06:00,21,17.045,17.075,17.045,17.065,76
20180301|2017-11-21 06:30,21,17.055,17.055,17.02,17.03,174
20180301|2017-11-21 07:00,21,17.035,17.05,17.015,17.035,378
20180301|2017-11-21 07:30,21,17.03,17.03,16.99,16.995,545
20180301|2017-11-21 08:00,21,16.995,17.08,16.995,17.075,779
20180301|2017-11-21 08:30,21,17.08,17.135,17.065,17.105,1347
20180301|2017-11-21 09:00,21,17.105,17.135,17.085,17.085,1158
20180301|2017-11-21 09:30,21,17.09,17.115,17.08,17.095,545
20180301|2017-11-21 10:00,21,17.1,17.125,17.075,17.12,651
20180301|2017-11-21 10:30,21,17.12,17.12,17.085,17.095,413
20180301|2017-11-21 11:00,21,17.095,17.11,17.065,17.095,549
20180301|2017-11-21 11:30,21,17.1,17.105,17.08,17.09,380
20180301|2017-11-21 12:00,21,17.085,17.09,17.045,17.075,1170
20180301|2017-11-21 12:30,21,17.07,17.07,17.04,17.05,100
20180301|2017-11-21 13:00,21,17.065,17.065,17.035,17.04,90
20180301|2017-11-21 13:30,21,17.04,17.045,17.03,17.04,33
20180301|2017-11-21 14:00,21,17.045,17.055,17.03,17.04,102
20180301|2017-11-21 14:30,21,17.03,17.035,17.025,17.03,13
20180301|2017-11-21 15:00,21,17.04,17.04,17.035,17.04,3
20180301|2017-11-21 15:30,21,17.045,17.055,17.04,17.045,82
20180301|2017-11-21 17:00,22,17.05,17.065,17.045,17.065,32
20180301|2017-11-21 17:30,22,17.055,17.06,17.055,17.06,4
20180301|2017-11-21 18:00,22,17.065,17.07,17.06,17.065,16
20180301|2017-11-21 18:30,22,17.065,17.065,17.06,17.06,3
20180301|2017-11-21 19:00,22,17.065,17.065,17.045,17.045,16
20180301|2017-11-21 19:30,22,17.045,17.045,17.035,17.045,86
20180301|2017-11-21 20:00,22,17.045,17.05,17.045,17.05,4
20180301|2017-11-21 20:30,22,17.045,17.045,17.03,17.03,40
20180301|2017-11-21 21:00,22,17.035,17.045,17.035,17.045,29
20180301|2017-11-21 21:30,22,17.045,17.045,17.04,17.04,5
20180301|2017-11-21 22:00,22,17.045,17.055,17.045,17.05,47
20180301|2017-11-21 22:30,22,17.055,17.06,17.055,17.055,7
20180301|2017-11-21 23:00,22,17.06,17.065,17.055,17.065,29
20180301|2017-11-21 23:30,22,17.065,17.085,17.065,17.08,67
20180301|2017-11-22 00:00,22,17.08,17.095,17.075,17.095,77
20180301|2017-11-22 00:30,22,17.095,17.105,17.09,17.09,49
20180301|2017-11-22 01:00,22,17.095,17.1,17.075,17.085,46
20180301|2017-11-22 01:30,22,17.09,17.115,17.085,17.095,117
20180301|2017-11-22 02:00,22,17.09,17.1,17.08,17.085,115
20180301|2017-11-22 02:30,22,17.085,17.125,17.08,17.105,185
20180301|2017-11-22 03:00,22,17.105,17.115,17.085,17.09,102
20180301|2017-11-22 03:30,22,17.085,17.095,17.065,17.08,136
20180301|2017-11-22 04:00,22,17.085,17.085,17.065,17.07,70
20180301|2017-11-22 04:30,22,17.07,17.085,17.07,17.08,75
20180301|2017-11-22 05:00,22,17.08,17.085,17.06,17.07,86
20180301|2017-11-22 05:30,22,17.065,17.08,17.06,17.06,49
20180301|2017-11-22 06:00,22,17.05,17.065,17.045,17.055,140
20180301|2017-11-22 06:30,22,17.055,17.07,17.055,17.07,147
20180301|2017-11-22 07:00,22,17.07,17.1,17.06,17.085,374
20180301|2017-11-22 07:30,22,17.095,17.11,17.07,17.105,670
20180301|2017-11-22 08:00,22,17.105,17.2,17.105,17.19,1101
20180301|2017-11-22 08:30,22,17.195,17.235,17.175,17.215,881
20180301|2017-11-22 09:00,22,17.215,17.225,17.185,17.215,622
20180301|2017-11-22 09:30,22,17.22,17.22,17.185,17.185,559
20180301|2017-11-22 10:00,22,17.19,17.235,17.175,17.225,574
20180301|2017-11-22 10:30,22,17.225,17.23,17.195,17.22,329
20180301|2017-11-22 11:00,22,17.22,17.23,17.205,17.215,362
20180301|2017-11-22 11:30,22,17.215,17.22,17.195,17.205,324
20180301|2017-11-22 12:00,22,17.21,17.225,17.2,17.215,641
20180301|2017-11-22 12:30,22,17.215,17.22,17.195,17.2,143
20180301|2017-11-22 13:00,22,17.205,17.24,17.195,17.23,295
20180301|2017-11-22 13:30,22,17.23,17.25,17.23,17.25,281
20180301|2017-11-22 14:00,22,17.25,17.255,17.205,17.22,128
20180301|2017-11-22 14:30,22,17.225,17.23,17.215,17.225,112
20180301|2017-11-22 15:00,22,17.225,17.24,17.225,17.24,63
20180301|2017-11-22 15:30,22,17.235,17.24,17.23,17.24,25
20180301|2017-11-22 17:00,24,17.24,17.24,17.18,17.18,53
20180301|2017-11-22 17:30,24,17.2,17.2,17.17,17.175,34
20180301|2017-11-22 18:00,24,17.185,17.185,17.175,17.175,12
20180301|2017-11-22 18:30,24,17.175,17.185,17.175,17.18,14
20180301|2017-11-22 19:00,24,17.175,17.185,17.155,17.155,38
20180301|2017-11-22 19:30,24,17.15,17.175,17.15,17.165,38
20180301|2017-11-22 20:00,24,17.165,17.18,17.155,17.16,97
20180301|2017-11-22 20:30,24,17.16,17.175,17.16,17.17,41
20180301|2017-11-22 21:00,24,17.18,17.185,17.18,17.18,36
20180301|2017-11-22 21:30,24,17.185,17.195,17.18,17.18,41
20180301|2017-11-22 22:00,24,17.175,17.19,17.175,17.185,17
20180301|2017-11-22 22:30,24,17.185,17.185,17.175,17.18,30
20180301|2017-11-22 23:00,24,17.18,17.185,17.165,17.165,22
20180301|2017-11-22 23:30,24,17.17,17.18,17.17,17.175,22
20180301|2017-11-23 00:00,24,17.175,17.175,17.17,17.175,16
20180301|2017-11-23 00:30,24,17.175,17.18,17.155,17.16,27
20180301|2017-11-23 01:00,24,17.16,17.18,17.16,17.165,70
20180301|2017-11-23 01:30,24,17.165,17.18,17.165,17.165,39
20180301|2017-11-23 02:00,24,17.165,17.18,17.16,17.17,75
20180301|2017-11-23 02:30,24,17.175,17.185,17.17,17.18,54
20180301|2017-11-23 03:00,24,17.18,17.18,17.165,17.165,56
20180301|2017-11-23 03:30,24,17.175,17.185,17.145,17.16,232
20180301|2017-11-23 04:00,24,17.17,17.19,17.17,17.185,56
20180301|2017-11-23 04:30,24,17.195,17.235,17.195,17.22,150
20180301|2017-11-23 05:00,24,17.225,17.235,17.195,17.21,151
20180301|2017-11-23 05:30,24,17.21,17.215,17.2,17.2,37
20180301|2017-11-23 06:00,24,17.2,17.215,17.18,17.215,123
20180301|2017-11-23 06:30,24,17.2,17.205,17.175,17.175,99
20180301|2017-11-23 07:00,24,17.19,17.215,17.185,17.2,142
20180301|2017-11-23 07:30,24,17.205,17.22,17.195,17.215,251
20180301|2017-11-23 08:00,24,17.21,17.21,17.2,17.21,152
20180301|2017-11-23 08:30,24,17.205,17.22,17.19,17.195,123
20180301|2017-11-23 09:00,24,17.19,17.21,17.165,17.2,290
20180301|2017-11-23 09:30,24,17.205,17.21,17.185,17.19,116
20180301|2017-11-23 10:00,24,17.185,17.185,17.175,17.18,185
20180301|2017-11-23 10:30,24,17.185,17.19,17.18,17.18,57
20180301|2017-11-23 11:00,24,17.18,17.185,17.17,17.175,123
20180301|2017-11-23 11:30,24,17.175,17.18,17.16,17.175,81
20180301|2017-11-23 17:00,24,17.175,17.18,17.175,17.18,3
20180301|2017-11-23 17:30,24,17.18,17.18,17.17,17.175,12
20180301|2017-11-23 18:00,24,17.175,17.18,17.16,17.17,38
20180301|2017-11-23 18:30,24,17.17,17.175,17.165,17.165,34
20180301|2017-11-23 19:00,24,17.165,17.195,17.155,17.19,97
20180301|2017-11-23 19:30,24,17.195,17.205,17.195,17.2,70
20180301|2017-11-23 20:00,24,17.205,17.215,17.205,17.215,102
20180301|2017-11-23 20:30,24,17.21,17.22,17.21,17.215,77
20180301|2017-11-23 21:00,24,17.21,17.23,17.205,17.22,150
20180301|2017-11-23 21:30,24,17.225,17.225,17.21,17.225,78
20180301|2017-11-23 22:00,24,17.215,17.22,17.205,17.205,24
20180301|2017-11-23 22:30,24,17.21,17.21,17.2,17.21,29
20180301|2017-11-23 23:00,24,17.205,17.21,17.205,17.21,16
20180301|2017-11-23 23:30,24,17.205,17.22,17.205,17.21,52
20180301|2017-11-24 00:00,24,17.215,17.22,17.215,17.215,39
20180301|2017-11-24 00:30,24,17.215,17.215,17.19,17.195,138
20180301|2017-11-24 01:00,24,17.195,17.205,17.175,17.185,112
20180301|2017-11-24 01:30,24,17.185,17.21,17.185,17.21,198
20180301|2017-11-24 02:00,24,17.205,17.22,17.195,17.21,285
20180301|2017-11-24 02:30,24,17.21,17.21,17.185,17.185,78
20180301|2017-11-24 03:00,24,17.19,17.195,17.17,17.185,136
20180301|2017-11-24 03:30,24,17.18,17.19,17.17,17.185,79
20180301|2017-11-24 04:00,24,17.185,17.195,17.18,17.18,99
20180301|2017-11-24 04:30,24,17.18,17.18,17.165,17.165,71
20180301|2017-11-24 05:00,24,17.17,17.17,17.12,17.13,475
20180301|2017-11-24 05:30,24,17.13,17.13,17.035,17.09,727
20180301|2017-11-24 06:00,24,17.095,17.14,17.09,17.125,263
20180301|2017-11-24 06:30,24,17.12,17.135,17.105,17.11,174
20180301|2017-11-24 07:00,24,17.115,17.13,17.105,17.105,532
20180301|2017-11-24 07:30,24,17.105,17.14,17.1,17.135,534
20180301|2017-11-24 08:00,24,17.14,17.155,17.115,17.125,659
20180301|2017-11-24 08:30,24,17.125,17.215,17.125,17.18,1089
20180301|2017-11-24 09:00,24,17.185,17.19,17.08,17.095,1093
20180301|2017-11-24 09:30,24,17.09,17.135,17.09,17.125,458
20180301|2017-11-24 10:00,24,17.12,17.13,17.095,17.095,620
20180301|2017-11-24 10:30,24,17.09,17.1,17.075,17.09,442
20180301|2017-11-24 11:00,24,17.085,17.1,17.075,17.08,501
20180301|2017-11-24 11:30,24,17.075,17.105,17.075,17.1,228
20180301|2017-11-24 12:00,24,17.105,17.12,17.095,17.115,147
20180301|2017-11-24 12:30,24,17.12,17.12,17.11,17.115,64
20180301|2017-11-26 17:00,27,17.125,17.13,17.1,17.11,276
20180301|2017-11-26 17:30,27,17.11,17.125,17.105,17.105,53
20180301|2017-11-26 18:00,27,17.11,17.115,17.11,17.115,63
20180301|2017-11-26 18:30,27,17.115,17.12,17.085,17.09,188
20180301|2017-11-26 19:00,27,17.09,17.105,17.08,17.105,333
20180301|2017-11-26 19:30,27,17.1,17.125,17.09,17.115,736
20180301|2017-11-26 20:00,27,17.115,17.125,17.1,17.12,374
20180301|2017-11-26 20:30,27,17.12,17.13,17.11,17.115,208
20180301|2017-11-26 21:00,27,17.12,17.125,17.115,17.115,97
20180301|2017-11-26 21:30,27,17.115,17.12,17.105,17.12,63
20180301|2017-11-26 22:00,27,17.12,17.13,17.115,17.12,121
20180301|2017-11-26 22:30,27,17.12,17.125,17.11,17.12,84
20180301|2017-11-26 23:00,27,17.12,17.125,17.115,17.115,59
20180301|2017-11-26 23:30,27,17.115,17.12,17.11,17.11,202
20180301|2017-11-27 00:00,27,17.115,17.13,17.115,17.12,99
20180301|2017-11-27 00:30,27,17.12,17.125,17.11,17.115,114
20180301|2017-11-27 01:00,27,17.11,17.125,17.105,17.12,254
20180301|2017-11-27 01:30,27,17.125,17.13,17.11,17.13,241
20180301|2017-11-27 02:00,27,17.13,17.165,17.13,17.15,747
20180301|2017-11-27 02:30,27,17.15,17.15,17.12,17.135,354
20180301|2017-11-27 03:00,27,17.14,17.155,17.13,17.13,334
20180301|2017-11-27 03:30,27,17.13,17.145,17.115,17.145,183
20180301|2017-11-27 04:00,27,17.145,17.195,17.145,17.18,758
20180301|2017-11-27 04:30,27,17.185,17.195,17.17,17.18,381
20180301|2017-11-27 05:00,27,17.185,17.195,17.18,17.185,437
20180301|2017-11-27 05:30,27,17.185,17.205,17.175,17.18,539
20180301|2017-11-27 06:00,27,17.185,17.185,17.165,17.185,485
20180301|2017-11-27 06:30,27,17.18,17.215,17.175,17.2,700
20180301|2017-11-27 07:00,27,17.2,17.205,17.18,17.195,902
20180301|2017-11-27 07:30,27,17.195,17.27,17.19,17.25,1977
20180301|2017-11-27 08:00,27,17.245,17.26,17.235,17.245,800
20180301|2017-11-27 08:30,27,17.245,17.255,17.095,17.125,3540
20180301|2017-11-27 09:00,27,17.125,17.135,17.095,17.13,1858
20180301|2017-11-27 09:30,27,17.13,17.155,17.115,17.145,983
20180301|2017-11-27 10:00,27,17.15,17.185,17.14,17.175,1066
20180301|2017-11-27 10:30,27,17.175,17.185,17.14,17.145,813
20180301|2017-11-27 11:00,27,17.145,17.155,17.14,17.14,492
20180301|2017-11-27 11:30,27,17.14,17.15,17.125,17.135,582
20180301|2017-11-27 12:00,27,17.14,17.14,17.11,17.12,967
20180301|2017-11-27 12:30,27,17.125,17.135,17.115,17.12,182
20180301|2017-11-27 13:00,27,17.125,17.135,17.115,17.12,288
20180301|2017-11-27 13:30,27,17.125,17.13,17.11,17.125,143
20180301|2017-11-27 14:00,27,17.13,17.13,17.11,17.12,252
20180301|2017-11-27 14:30,27,17.115,17.125,17.115,17.115,267
20180301|2017-11-27 15:00,27,17.12,17.12,17.115,17.115,72
20180301|2017-11-27 15:30,27,17.115,17.12,17.11,17.12,67
20180301|2017-11-27 17:00,28,17.11,17.135,17.11,17.12,120
20180301|2017-11-27 17:30,28,17.12,17.13,17.115,17.125,123
20180301|2017-11-27 18:00,28,17.13,17.15,17.12,17.14,158
20180301|2017-11-27 18:30,28,17.14,17.155,17.13,17.135,277
20180301|2017-11-27 19:00,28,17.135,17.135,17.115,17.13,201
20180301|2017-11-27 19:30,28,17.13,17.13,17.105,17.11,274
20180301|2017-11-27 20:00,28,17.11,17.115,17.1,17.115,304
20180301|2017-11-27 20:30,28,17.11,17.115,17.105,17.105,228
20180301|2017-11-27 21:00,28,17.105,17.12,17.1,17.11,193
20180301|2017-11-27 21:30,28,17.11,17.12,17.105,17.115,154
20180301|2017-11-27 22:00,28,17.115,17.115,17.1,17.105,137
20180301|2017-11-27 22:30,28,17.11,17.12,17.105,17.11,192
20180301|2017-11-27 23:00,28,17.11,17.125,17.105,17.115,228
20180301|2017-11-27 23:30,28,17.115,17.12,17.095,17.105,430
20180301|2017-11-28 00:00,28,17.105,17.105,17.095,17.105,456
20180301|2017-11-28 00:30,28,17.11,17.11,17.1,17.1,188
20180301|2017-11-28 01:00,28,17.1,17.105,17.065,17.1,1003
20180301|2017-11-28 01:30,28,17.105,17.11,17.07,17.075,630
20180301|2017-11-28 02:00,28,17.075,17.085,17.055,17.065,1568
20180301|2017-11-28 02:30,28,17.065,17.07,17.055,17.065,530
20180301|2017-11-28 03:00,28,17.065,17.08,17.055,17.075,747
20180301|2017-11-28 03:30,28,17.075,17.09,17.07,17.085,283
20180301|2017-11-28 04:00,28,17.08,17.08,17.065,17.075,268
20180301|2017-11-28 04:30,28,17.075,17.08,17.065,17.07,242
20180301|2017-11-28 05:00,28,17.07,17.09,17.065,17.085,339
20180301|2017-11-28 05:30,28,17.08,17.135,17.08,17.115,920
20180301|2017-11-28 06:00,28,17.11,17.15,17.11,17.13,823
20180301|2017-11-28 06:30,28,17.125,17.18,17.125,17.165,1160
20180301|2017-11-28 07:00,28,17.17,17.18,17.16,17.165,1185
20180301|2017-11-28 07:30,28,17.17,17.18,17.125,17.125,1107
20180301|2017-11-28 08:00,28,17.125,17.155,17.115,17.14,1414
20180301|2017-11-28 08:30,28,17.14,17.14,16.945,16.97,6802
20180301|2017-11-28 09:00,28,16.965,16.97,16.825,16.955,10101
20180301|2017-11-28 09:30,28,16.96,16.98,16.91,16.94,3543
20180301|2017-11-28 10:00,28,16.935,16.945,16.905,16.91,1775
20180301|2017-11-28 10:30,28,16.91,16.97,16.91,16.925,2047
20180301|2017-11-28 11:00,28,16.925,16.95,16.915,16.93,1094
20180301|2017-11-28 11:30,28,16.925,16.935,16.88,16.905,1796
20180301|2017-11-28 12:00,28,16.9,16.95,16.87,16.925,3115
20180301|2017-11-28 12:30,28,16.925,16.93,16.89,16.92,940
20180301|2017-11-28 13:00,28,16.925,16.94,16.91,16.935,645
20180301|2017-11-28 13:30,28,16.93,16.94,16.88,16.895,910
20180301|2017-11-28 14:00,28,16.9,16.925,16.895,16.915,397
20180301|2017-11-28 14:30,28,16.915,16.92,16.895,16.905,236
20180301|2017-11-28 15:00,28,16.905,16.92,16.9,16.905,178
20180301|2017-11-28 15:30,28,16.905,16.92,16.9,16.915,219
20180301|2017-11-28 17:00,29,16.92,16.935,16.905,16.92,333
20180301|2017-11-28 17:30,29,16.915,16.94,16.91,16.94,304
20180301|2017-11-28 18:00,29,16.935,16.945,16.925,16.93,409
20180301|2017-11-28 18:30,29,16.93,16.94,16.925,16.93,257
20180301|2017-11-28 19:00,29,16.925,16.94,16.915,16.925,853
20180301|2017-11-28 19:30,29,16.925,16.93,16.91,16.91,418
20180301|2017-11-28 20:00,29,16.91,16.92,16.9,16.915,531
20180301|2017-11-28 20:30,29,16.915,16.935,16.915,16.93,705
20180301|2017-11-28 21:00,29,16.93,16.945,16.93,16.935,562
20180301|2017-11-28 21:30,29,16.935,16.945,16.925,16.935,329
20180301|2017-11-28 22:00,29,16.935,16.94,16.93,16.935,136
20180301|2017-11-28 22:30,29,16.94,16.945,16.935,16.94,171
20180301|2017-11-28 23:00,29,16.935,16.945,16.93,16.94,262
20180301|2017-11-28 23:30,29,16.94,16.945,16.93,16.93,518
20180301|2017-11-29 00:00,29,16.93,16.94,16.925,16.94,585
20180301|2017-11-29 00:30,29,16.94,16.95,16.94,16.95,361
20180301|2017-11-29 01:00,29,16.95,16.965,16.945,16.955,833
20180301|2017-11-29 01:30,29,16.955,16.96,16.93,16.935,1022
20180301|2017-11-29 02:00,29,16.935,16.96,16.935,16.945,1313
20180301|2017-11-29 02:30,29,16.945,16.945,16.92,16.93,679
20180301|2017-11-29 03:00,29,16.93,16.935,16.9,16.925,1446
20180301|2017-11-29 03:30,29,16.92,16.92,16.895,16.9,1082
20180301|2017-11-29 04:00,29,16.905,16.905,16.89,16.905,794
20180301|2017-11-29 04:30,29,16.9,16.925,16.895,16.91,1472
20180301|2017-11-29 05:00,29,16.905,16.905,16.87,16.9,1078
20180301|2017-11-29 05:30,29,16.9,16.915,16.895,16.91,1065
20180301|2017-11-29 06:00,29,16.905,16.935,16.905,16.915,1863
20180301|2017-11-29 06:30,29,16.915,16.915,16.88,16.89,1777
20180301|2017-11-29 07:00,29,16.885,16.895,16.755,16.765,8015
20180301|2017-11-29 07:30,29,16.76,16.775,16.72,16.74,8446
20180301|2017-11-29 08:00,29,16.74,16.77,16.69,16.73,6013
20180301|2017-11-29 08:30,29,16.73,16.735,16.675,16.68,5596
20180301|2017-11-29 09:00,29,16.68,16.765,16.665,16.745,6699
20180301|2017-11-29 09:30,29,16.745,16.755,16.705,16.71,3574
20180301|2017-11-29 10:00,29,16.71,16.71,16.645,16.68,4942
20180301|2017-11-29 10:30,29,16.68,16.695,16.66,16.67,2918
20180301|2017-11-29 11:00,29,16.665,16.67,16.605,16.64,4251
20180301|2017-11-29 11:30,29,16.645,16.645,16.57,16.575,3610
20180301|2017-11-29 12:00,29,16.575,16.605,16.555,16.595,5345
20180301|2017-11-29 12:30,29,16.59,16.61,16.585,16.6,1796
20180301|2017-11-29 13:00,29,16.595,16.625,16.595,16.605,2304
20180301|2017-11-29 13:30,29,16.6,16.61,16.59,16.605,651
20180301|2017-11-29 14:00,29,16.605,16.615,16.58,16.585,1240
20180301|2017-11-29 14:30,29,16.58,16.61,16.57,16.595,1019
20180301|2017-11-29 15:00,29,16.6,16.6,16.57,16.575,370
20180301|2017-11-29 15:30,29,16.57,16.575,16.555,16.575,809
20180301|2017-11-29 17:00,30,16.585,16.61,16.58,16.605,642
20180301|2017-11-29 17:30,30,16.605,16.615,16.59,16.6,382
20180301|2017-11-29 18:00,30,16.6,16.6,16.59,16.595,464
20180301|2017-11-29 18:30,30,16.595,16.615,16.59,16.61,686
20180301|2017-11-29 19:00,30,16.61,16.625,16.6,16.605,1097
20180301|2017-11-29 19:30,30,16.605,16.62,16.58,16.58,1248
20180301|2017-11-29 20:00,30,16.58,16.595,16.54,16.59,2016
20180301|2017-11-29 20:30,30,16.59,16.61,16.585,16.61,797
20180301|2017-11-29 21:00,30,16.605,16.62,16.605,16.61,551
20180301|2017-11-29 21:30,30,16.61,16.61,16.6,16.6,176
20180301|2017-11-29 22:00,30,16.6,16.615,16.595,16.605,247
20180301|2017-11-29 22:30,30,16.605,16.61,16.6,16.605,216
20180301|2017-11-29 23:00,30,16.605,16.615,16.6,16.61,244
20180301|2017-11-29 23:30,30,16.61,16.61,16.585,16.595,652
20180301|2017-11-30 00:00,30,16.59,16.595,16.55,16.555,1734
20180301|2017-11-30 00:30,30,16.555,16.58,16.555,16.575,672
20180301|2017-11-30 01:00,30,16.57,16.58,16.555,16.555,751
20180301|2017-11-30 01:30,30,16.555,16.56,16.545,16.555,787
20180301|2017-11-30 02:00,30,16.555,16.555,16.52,16.55,1394
20180301|2017-11-30 02:30,30,16.55,16.55,16.52,16.525,1610
20180301|2017-11-30 03:00,30,16.525,16.54,16.505,16.53,1756
20180301|2017-11-30 03:30,30,16.53,16.555,16.525,16.55,575
20180301|2017-11-30 04:00,30,16.555,16.575,16.545,16.56,1047
20180301|2017-11-30 04:30,30,16.565,16.58,16.545,16.56,1288
20180301|2017-11-30 05:00,30,16.555,16.575,16.55,16.56,606
20180301|2017-11-30 05:30,30,16.56,16.565,16.54,16.545,824
20180301|2017-11-30 06:00,30,16.545,16.595,16.525,16.535,2862
20180301|2017-11-30 06:30,30,16.53,16.545,16.52,16.52,1075
20180301|2017-11-30 07:00,30,16.525,16.53,16.47,16.485,4460
20180301|2017-11-30 07:30,30,16.48,16.48,16.42,16.435,6941
20180301|2017-11-30 08:00,30,16.44,16.45,16.41,16.42,4007
20180301|2017-11-30 08:30,30,16.42,16.475,16.405,16.46,5583
20180301|2017-11-30 09:00,30,16.46,16.475,16.415,16.425,4367
20180301|2017-11-30 09:30,30,16.42,16.45,16.4,16.42,5495
20180301|2017-11-30 10:00,30,16.415,16.42,16.385,16.395,4736
20180301|2017-11-30 10:30,30,16.395,16.4,16.365,16.39,3926
20180301|2017-11-30 11:00,30,16.39,16.41,16.37,16.4,2841
20180301|2017-11-30 11:30,30,16.4,16.415,16.365,16.37,3105
20180301|2017-11-30 12:00,30,16.37,16.49,16.345,16.46,7598
20180301|2017-11-30 12:30,30,16.46,16.48,16.435,16.47,1666
20180301|2017-11-30 13:00,30,16.475,16.475,16.455,16.46,1158
20180301|2017-11-30 13:30,30,16.46,16.49,16.445,16.49,1162
20180301|2017-11-30 14:00,30,16.495,16.505,16.475,16.48,1302
20180301|2017-11-30 14:30,30,16.475,16.48,16.46,16.47,631
20180301|2017-11-30 15:00,30,16.465,16.48,16.465,16.47,426
20180301|2017-11-30 15:30,30,16.465,16.47,16.46,16.46,423
20180301|2017-11-30 17:00,1,16.455,16.49,16.45,16.485,270
20180301|2017-11-30 17:30,1,16.48,16.49,16.47,16.475,237
20180301|2017-11-30 18:00,1,16.475,16.49,16.465,16.465,318
20180301|2017-11-30 18:30,1,16.465,16.48,16.46,16.47,692
20180301|2017-11-30 19:00,1,16.47,16.485,16.455,16.48,481
20180301|2017-11-30 19:30,1,16.485,16.49,16.47,16.485,724
20180301|2017-11-30 20:00,1,16.48,16.49,16.48,16.485,333
20180301|2017-11-30 20:30,1,16.485,16.49,16.465,16.47,446
20180301|2017-11-30 21:00,1,16.47,16.47,16.455,16.46,396
20180301|2017-11-30 21:30,1,16.465,16.47,16.46,16.47,104
20180301|2017-11-30 22:00,1,16.465,16.47,16.46,16.46,224
20180301|2017-11-30 22:30,1,16.46,16.46,16.45,16.455,302
20180301|2017-11-30 23:00,1,16.455,16.465,16.45,16.45,193
20180301|2017-11-30 23:30,1,16.45,16.465,16.45,16.46,165
20180301|2017-12-01 00:00,1,16.46,16.475,16.455,16.47,408
20180301|2017-12-01 00:30,1,16.475,16.48,16.47,16.47,447
20180301|2017-12-01 01:00,1,16.47,16.47,16.445,16.45,1086
20180301|2017-12-01 01:30,1,16.445,16.46,16.44,16.455,576
20180301|2017-12-01 02:00,1,16.455,16.48,16.445,16.465,1121
20180301|2017-12-01 02:30,1,16.465,16.485,16.46,16.475,974
20180301|2017-12-01 03:00,1,16.475,16.505,16.47,16.49,1175
20180301|2017-12-01 03:30,1,16.495,16.495,16.465,16.475,1001
20180301|2017-12-01 04:00,1,16.475,16.48,16.455,16.465,867
20180301|2017-12-01 04:30,1,16.47,16.48,16.455,16.46,937
20180301|2017-12-01 05:00,1,16.46,16.465,16.43,16.435,1105
20180301|2017-12-01 05:30,1,16.435,16.435,16.4,16.415,1777
20180301|2017-12-01 06:00,1,16.42,16.44,16.395,16.435,1925
20180301|2017-12-01 06:30,1,16.435,16.445,16.395,16.41,1363
20180301|2017-12-01 07:00,1,16.415,16.42,16.36,16.365,3294
20180301|2017-12-01 07:30,1,16.36,16.37,16.3,16.305,6635
20180301|2017-12-01 08:00,1,16.305,16.375,16.3,16.35,3608
20180301|2017-12-01 08:30,1,16.355,16.415,16.335,16.38,4181
20180301|2017-12-01 09:00,1,16.385,16.395,16.265,16.305,6219
20180301|2017-12-01 09:30,1,16.31,16.4,16.285,16.375,5269
20180301|2017-12-01 10:00,1,16.375,16.585,16.365,16.585,16545
20180301|2017-12-01 10:30,1,16.58,16.585,16.465,16.465,9665
20180301|2017-12-01 11:00,1,16.465,16.485,16.4,16.47,5563
20180301|2017-12-01 11:30,1,16.465,16.475,16.425,16.435,2899
20180301|2017-12-01 12:00,1,16.435,16.445,16.35,16.37,5706
20180301|2017-12-01 12:30,1,16.37,16.415,16.35,16.395,1812
20180301|2017-12-01 13:00,1,16.4,16.42,16.385,16.41,939
20180301|2017-12-01 13:30,1,16.415,16.46,16.405,16.45,1158
20180301|2017-12-01 14:00,1,16.45,16.48,16.44,16.475,800
20180301|2017-12-01 14:30,1,16.47,16.48,16.46,16.475,566
20180301|2017-12-01 15:00,1,16.48,16.485,16.465,16.465,324
20180301|2017-12-01 15:30,1,16.465,16.47,16.445,16.47,235
20180301|2017-12-03 17:00,4,16.37,16.435,16.31,16.43,1168
20180301|2017-12-03 17:30,4,16.43,16.435,16.41,16.41,297
20180301|2017-12-03 18:00,4,16.41,16.455,16.41,16.45,848
20180301|2017-12-03 18:30,4,16.445,16.455,16.445,16.45,383
20180301|2017-12-03 19:00,4,16.445,16.445,16.4,16.425,1248
20180301|2017-12-03 19:30,4,16.425,16.43,16.41,16.425,326
20180301|2017-12-03 20:00,4,16.42,16.43,16.41,16.42,288
20180301|2017-12-03 20:30,4,16.42,16.43,16.405,16.41,640
20180301|2017-12-03 21:00,4,16.415,16.42,16.39,16.395,399
20180301|2017-12-03 21:30,4,16.395,16.405,16.395,16.4,152
20180301|2017-12-03 22:00,4,16.4,16.41,16.4,16.405,136
20180301|2017-12-03 22:30,4,16.405,16.41,16.395,16.4,188
20180301|2017-12-03 23:00,4,16.4,16.4,16.39,16.395,182
20180301|2017-12-03 23:30,4,16.39,16.4,16.39,16.4,323
20180301|2017-12-04 00:00,4,16.395,16.4,16.385,16.395,516
20180301|2017-12-04 00:30,4,16.395,16.405,16.395,16.4,204
20180301|2017-12-04 01:00,4,16.395,16.395,16.345,16.35,1481
20180301|2017-12-04 01:30,4,16.355,16.36,16.34,16.355,1869
20180301|2017-12-04 02:00,4,16.355,16.37,16.32,16.37,1744
20180301|2017-12-04 02:30,4,16.365,16.395,16.36,16.38,1396
20180301|2017-12-04 03:00,4,16.385,16.385,16.345,16.36,777
20180301|2017-12-04 03:30,4,16.36,16.37,16.35,16.36,706
20180301|2017-12-04 04:00,4,16.355,16.365,16.345,16.36,788
20180301|2017-12-04 04:30,4,16.365,16.375,16.315,16.34,2017
20180301|2017-12-04 05:00,4,16.34,16.35,16.325,16.33,960
20180301|2017-12-04 05:30,4,16.33,16.345,16.325,16.34,992
20180301|2017-12-04 06:00,4,16.335,16.355,16.295,16.34,2270
20180301|2017-12-04 06:30,4,16.34,16.355,16.325,16.345,1315
20180301|2017-12-04 07:00,4,16.35,16.42,16.345,16.36,4166
20180301|2017-12-04 07:30,4,16.365,16.375,16.335,16.34,3095
20180301|2017-12-04 08:00,4,16.345,16.415,16.325,16.385,4446
20180301|2017-12-04 08:30,4,16.385,16.385,16.33,16.34,3719
20180301|2017-12-04 09:00,4,16.335,16.355,16.295,16.305,4884
20180301|2017-12-04 09:30,4,16.31,16.325,16.265,16.3,4647
20180301|2017-12-04 10:00,4,16.3,16.32,16.27,16.3,3558
20180301|2017-12-04 10:30,4,16.305,16.335,16.285,16.325,2019
20180301|2017-12-04 11:00,4,16.325,16.335,16.295,16.31,2632
20180301|2017-12-04 11:30,4,16.31,16.33,16.305,16.32,1674
20180301|2017-12-04 12:00,4,16.32,16.38,16.32,16.365,3874
20180301|2017-12-04 12:30,4,16.365,16.37,16.345,16.36,825
20180301|2017-12-04 13:00,4,16.36,16.375,16.35,16.365,748
20180301|2017-12-04 13:30,4,16.36,16.38,16.35,16.365,667
20180301|2017-12-04 14:00,4,16.365,16.38,16.36,16.36,632
20180301|2017-12-04 14:30,4,16.36,16.375,16.355,16.375,614
20180301|2017-12-04 15:00,4,16.375,16.38,16.365,16.365,367
20180301|2017-12-04 15:30,4,16.37,16.37,16.34,16.34,370
20180301|2017-12-04 17:00,5,16.34,16.365,16.34,16.36,298
20180301|2017-12-04 17:30,5,16.36,16.37,16.355,16.37,107
20180301|2017-12-04 18:00,5,16.365,16.37,16.355,16.36,165
20180301|2017-12-04 18:30,5,16.36,16.38,16.36,16.37,265
20180301|2017-12-04 19:00,5,16.37,16.38,16.365,16.38,350
20180301|2017-12-04 19:30,5,16.38,16.38,16.365,16.375,228
20180301|2017-12-04 20:00,5,16.375,16.375,16.365,16.37,162
20180301|2017-12-04 20:30,5,16.375,16.38,16.355,16.36,355
20180301|2017-12-04 21:00,5,16.36,16.37,16.36,16.37,211
20180301|2017-12-04 21:30,5,16.37,16.37,16.355,16.365,252
20180301|2017-12-04 22:00,5,16.37,16.375,16.36,16.37,158
20180301|2017-12-04 22:30,5,16.37,16.375,16.36,16.36,128
20180301|2017-12-04 23:00,5,16.36,16.36,16.355,16.355,102
20180301|2017-12-04 23:30,5,16.355,16.37,16.355,16.36,302
20180301|2017-12-05 00:00,5,16.355,16.36,16.32,16.335,700
20180301|2017-12-05 00:30,5,16.33,16.34,16.32,16.33,647
20180301|2017-12-05 01:00,5,16.335,16.355,16.335,16.345,568
20180301|2017-12-05 01:30,5,16.34,16.355,16.325,16.345,867
20180301|2017-12-05 02:00,5,16.345,16.365,16.335,16.35,866
20180301|2017-12-05 02:30,5,16.35,16.355,16.33,16.335,556
20180301|2017-12-05 03:00,5,16.33,16.33,16.3,16.325,1018
20180301|2017-12-05 03:30,5,16.325,16.325,16.31,16.325,520
20180301|2017-12-05 04:00,5,16.325,16.325,16.305,16.32,529
20180301|2017-12-05 04:30,5,16.32,16.33,16.32,16.33,274
20180301|2017-12-05 05:00,5,16.33,16.35,16.33,16.345,549
20180301|2017-12-05 05:30,5,16.345,16.345,16.305,16.32,648
20180301|2017-12-05 06:00,5,16.315,16.315,16.29,16.305,1383
20180301|2017-12-05 06:30,5,16.305,16.315,16.255,16.285,1889
20180301|2017-12-05 07:00,5,16.28,16.29,16.265,16.275,2056
20180301|2017-12-05 07:30,5,16.275,16.28,16.245,16.28,3613
20180301|2017-12-05 08:00,5,16.275,16.28,16.17,16.205,8481
20180301|2017-12-05 08:30,5,16.21,16.21,16.16,16.165,5301
20180301|2017-12-05 09:00,5,16.17,16.205,16.1,16.11,10050
20180301|2017-12-05 09:30,5,16.115,16.125,16.065,16.065,5620
20180301|2017-12-05 10:00,5,16.065,16.12,16.04,16.085,6752
20180301|2017-12-05 10:30,5,16.085,16.125,16.055,16.125,4080
20180301|2017-12-05 11:00,5,16.125,16.14,16.095,16.105,3168
20180301|2017-12-05 11:30,5,16.105,16.11,16.07,16.08,3381
20180301|2017-12-05 12:00,5,16.08,16.09,16.055,16.065,4492
20180301|2017-12-05 12:30,5,16.065,16.1,16.06,16.1,1369
20180301|2017-12-05 13:00,5,16.095,16.12,16.095,16.12,1299
20180301|2017-12-05 13:30,5,16.12,16.13,16.09,16.105,1013
20180301|2017-12-05 14:00,5,16.105,16.13,16.095,16.11,2361
20180301|2017-12-05 14:30,5,16.11,16.15,16.1,16.15,1482
20180301|2017-12-05 15:00,5,16.15,16.15,16.125,16.13,427
20180301|2017-12-05 15:30,5,16.125,16.13,16.11,16.11,331
20180301|2017-12-05 17:00,6,16.135,16.16,16.12,16.14,423
20180301|2017-12-05 17:30,6,16.14,16.15,16.135,16.14,245
20180301|2017-12-05 18:00,6,16.14,16.145,16.125,16.135,296
20180301|2017-12-05 18:30,6,16.13,16.13,16.115,16.12,280
20180301|2017-12-05 19:00,6,16.12,16.12,16.095,16.1,896
20180301|2017-12-05 19:30,6,16.1,16.11,16.085,16.105,763
20180301|2017-12-05 20:00,6,16.105,16.11,16.09,16.105,633
20180301|2017-12-05 20:30,6,16.105,16.115,16.095,16.105,1188
20180301|2017-12-05 21:00,6,16.105,16.11,16.1,16.1,586
20180301|2017-12-05 21:30,6,16.1,16.125,16.1,16.12,313
20180301|2017-12-05 22:00,6,16.115,16.115,16.085,16.1,510
20180301|2017-12-05 22:30,6,16.1,16.12,16.095,16.105,783
20180301|2017-12-05 23:00,6,16.105,16.105,16.095,16.1,171
20180301|2017-12-05 23:30,6,16.105,16.145,16.1,16.135,870
20180301|2017-12-06 00:00,6,16.135,16.145,16.13,16.14,680
20180301|2017-12-06 00:30,6,16.14,16.145,16.12,16.135,639
20180301|2017-12-06 01:00,6,16.13,16.155,16.13,16.15,879
20180301|2017-12-06 01:30,6,16.15,16.16,16.14,16.14,959
20180301|2017-12-06 02:00,6,16.14,16.165,16.135,16.15,894
20180301|2017-12-06 02:30,6,16.15,16.155,16.12,16.14,712
20180301|2017-12-06 03:00,6,16.14,16.165,16.14,16.15,672
20180301|2017-12-06 03:30,6,16.15,16.17,16.145,16.145,1043
20180301|2017-12-06 04:00,6,16.145,16.155,16.14,16.15,526
20180301|2017-12-06 04:30,6,16.15,16.15,16.12,16.125,645
20180301|2017-12-06 05:00,6,16.125,16.135,16.115,16.125,493
20180301|2017-12-06 05:30,6,16.125,16.125,16.1,16.12,708
20180301|2017-12-06 06:00,6,16.115,16.14,16.075,16.09,2109
20180301|2017-12-06 06:30,6,16.09,16.115,16.07,16.1,1229
20180301|2017-12-06 07:00,6,16.1,16.12,16.055,16.09,3003
20180301|2017-12-06 07:30,6,16.09,16.1,16.06,16.07,2493
20180301|2017-12-06 08:00,6,16.07,16.075,16.025,16.03,3817
20180301|2017-12-06 08:30,6,16.03,16.105,15.975,16.035,8182
20180301|2017-12-06 09:00,6,16.035,16.05,15.985,16.01,4392
20180301|2017-12-06 09:30,6,16.015,16.015,15.955,15.975,4138
20180301|2017-12-06 10:00,6,15.98,15.985,15.935,15.955,3780
20180301|2017-12-06 10:30,6,15.955,15.995,15.95,15.985,2867
20180301|2017-12-06 11:00,6,15.99,16,15.965,15.97,2055
20180301|2017-12-06 11:30,6,15.97,15.975,15.955,15.955,1879
20180301|2017-12-06 12:00,6,15.96,15.975,15.935,15.97,3485
20180301|2017-12-06 12:30,6,15.965,16.015,15.96,16.015,1559
20180301|2017-12-06 13:00,6,16.015,16.015,16,16.01,1309
20180301|2017-12-06 13:30,6,16.01,16.01,15.98,15.98,703
20180301|2017-12-06 14:00,6,15.985,16.015,15.98,15.995,658
20180301|2017-12-06 14:30,6,15.995,16.01,15.99,16,584
20180301|2017-12-06 15:00,6,16.005,16.005,15.99,15.99,181
20180301|2017-12-06 15:30,6,15.985,15.99,15.965,15.97,417
20180301|2017-12-06 17:00,7,15.97,16.005,15.965,15.995,242
20180301|2017-12-06 17:30,7,15.995,16.005,15.99,15.995,162
20180301|2017-12-06 18:00,7,15.995,15.995,15.985,15.99,148
20180301|2017-12-06 18:30,7,15.99,15.995,15.965,15.975,669
20180301|2017-12-06 19:00,7,15.98,16,15.97,15.99,536
20180301|2017-12-06 19:30,7,15.995,16,15.98,15.98,677
20180301|2017-12-06 20:00,7,15.98,16,15.98,15.995,499
20180301|2017-12-06 20:30,7,15.99,16.005,15.985,15.99,335
20180301|2017-12-06 21:00,7,15.99,16,15.99,15.995,231
20180301|2017-12-06 21:30,7,15.995,16,15.99,15.995,183
20180301|2017-12-06 22:00,7,15.99,15.995,15.975,15.975,159
20180301|2017-12-06 22:30,7,15.975,15.98,15.97,15.975,151
20180301|2017-12-06 23:00,7,15.975,15.975,15.965,15.97,214
20180301|2017-12-06 23:30,7,15.97,15.98,15.925,15.93,1367
20180301|2017-12-07 00:00,7,15.93,15.945,15.915,15.915,1390
20180301|2017-12-07 00:30,7,15.915,15.925,15.88,15.915,2249
20180301|2017-12-07 01:00,7,15.915,15.92,15.9,15.91,980
20180301|2017-12-07 01:30,7,15.905,15.935,15.9,15.925,936
20180301|2017-12-07 02:00,7,15.925,15.925,15.905,15.92,826
20180301|2017-12-07 02:30,7,15.92,15.92,15.895,15.91,813
20180301|2017-12-07 03:00,7,15.91,15.925,15.9,15.925,487
20180301|2017-12-07 03:30,7,15.92,15.935,15.9,15.9,980
20180301|2017-12-07 04:00,7,15.905,15.91,15.895,15.9,709
20180301|2017-12-07 04:30,7,15.9,15.925,15.88,15.915,1113
20180301|2017-12-07 05:00,7,15.915,15.92,15.89,15.89,823
20180301|2017-12-07 05:30,7,15.895,15.9,15.88,15.885,1055
20180301|2017-12-07 06:00,7,15.885,15.915,15.815,15.82,3675
20180301|2017-12-07 06:30,7,15.825,15.86,15.805,15.855,1744
20180301|2017-12-07 07:00,7,15.855,15.88,15.83,15.835,2878
20180301|2017-12-07 07:30,7,15.83,15.88,15.81,15.875,3723
20180301|2017-12-07 08:00,7,15.875,15.88,15.775,15.81,4924
20180301|2017-12-07 08:30,7,15.81,15.87,15.79,15.82,4740
20180301|2017-12-07 09:00,7,15.82,15.835,15.76,15.805,4546
20180301|2017-12-07 09:30,7,15.805,15.87,15.805,15.805,4271
20180301|2017-12-07 10:00,7,15.81,15.83,15.79,15.82,3245
20180301|2017-12-07 10:30,7,15.82,15.825,15.795,15.81,2089
20180301|2017-12-07 11:00,7,15.81,15.82,15.78,15.785,1556
20180301|2017-12-07 11:30,7,15.79,15.795,15.775,15.785,1653
20180301|2017-12-07 12:00,7,15.78,15.81,15.775,15.785,3230
20180301|2017-12-07 12:30,7,15.79,15.81,15.785,15.805,1537
20180301|2017-12-07 13:00,7,15.805,15.805,15.72,15.73,1754
20180301|2017-12-07 13:30,7,15.725,15.735,15.69,15.715,2396
20180301|2017-12-07 14:00,7,15.715,15.725,15.665,15.665,1712
20180301|2017-12-07 14:30,7,15.665,15.76,15.66,15.755,2471
20180301|2017-12-07 15:00,7,15.755,15.76,15.73,15.75,623
20180301|2017-12-07 15:30,7,15.75,15.75,15.73,15.745,272
20180301|2017-12-07 17:00,8,15.745,15.765,15.735,15.76,386
20180301|2017-12-07 17:30,8,15.755,15.77,15.75,15.75,237
20180301|2017-12-07 18:00,8,15.755,15.76,15.74,15.745,217
20180301|2017-12-07 18:30,8,15.745,15.755,15.745,15.755,207
20180301|2017-12-07 19:00,8,15.75,15.78,15.75,15.78,574
20180301|2017-12-07 19:30,8,15.775,15.78,15.75,15.76,681
20180301|2017-12-07 20:00,8,15.76,15.785,15.76,15.78,641
20180301|2017-12-07 20:30,8,15.78,15.795,15.78,15.795,412
20180301|2017-12-07 21:00,8,15.79,15.795,15.775,15.79,336
20180301|2017-12-07 21:30,8,15.79,15.79,15.78,15.78,194
20180301|2017-12-07 22:00,8,15.78,15.785,15.77,15.77,190
20180301|2017-12-07 22:30,8,15.77,15.775,15.765,15.77,170
20180301|2017-12-07 23:00,8,15.77,15.78,15.765,15.775,251
20180301|2017-12-07 23:30,8,15.775,15.8,15.77,15.795,555
20180301|2017-12-08 00:00,8,15.795,15.8,15.79,15.8,653
20180301|2017-12-08 00:30,8,15.8,15.805,15.795,15.8,376
20180301|2017-12-08 01:00,8,15.795,15.805,15.79,15.8,641
20180301|2017-12-08 01:30,8,15.805,15.83,15.8,15.815,985
20180301|2017-12-08 02:00,8,15.815,15.82,15.78,15.78,1035
20180301|2017-12-08 02:30,8,15.785,15.81,15.775,15.805,706
20180301|2017-12-08 03:00,8,15.805,15.81,15.785,15.8,510
20180301|2017-12-08 03:30,8,15.8,15.8,15.77,15.79,704
20180301|2017-12-08 04:00,8,15.79,15.805,15.785,15.79,605
20180301|2017-12-08 04:30,8,15.795,15.805,15.79,15.805,378
20180301|2017-12-08 05:00,8,15.8,15.805,15.795,15.8,406
20180301|2017-12-08 05:30,8,15.795,15.815,15.795,15.815,663
20180301|2017-12-08 06:00,8,15.81,15.865,15.81,15.86,1950
20180301|2017-12-08 06:30,8,15.865,15.865,15.81,15.845,1496
20180301|2017-12-08 07:00,8,15.845,15.85,15.805,15.815,2400
20180301|2017-12-08 07:30,8,15.82,15.88,15.72,15.825,14922
20180301|2017-12-08 08:00,8,15.825,15.84,15.77,15.825,6321
20180301|2017-12-08 08:30,8,15.82,15.91,15.82,15.84,7370
20180301|2017-12-08 09:00,8,15.845,15.86,15.805,15.815,5043
20180301|2017-12-08 09:30,8,15.815,15.835,15.785,15.805,4409
20180301|2017-12-08 10:00,8,15.81,15.84,15.795,15.825,2738
20180301|2017-12-08 10:30,8,15.83,15.845,15.805,15.815,1989
20180301|2017-12-08 11:00,8,15.81,15.815,15.785,15.8,1905
20180301|2017-12-08 11:30,8,15.8,15.82,15.785,15.815,2157
20180301|2017-12-08 12:00,8,15.815,15.835,15.8,15.805,2914
20180301|2017-12-08 12:30,8,15.81,15.84,15.805,15.825,577
20180301|2017-12-08 13:00,8,15.82,15.835,15.82,15.83,379
20180301|2017-12-08 13:30,8,15.83,15.855,15.83,15.855,695
20180301|2017-12-08 14:00,8,15.85,15.87,15.85,15.86,731
20180301|2017-12-08 14:30,8,15.855,15.87,15.84,15.86,776
20180301|2017-12-08 15:00,8,15.865,15.865,15.855,15.855,222
20180301|2017-12-08 15:30,8,15.86,15.875,15.845,15.87,371
20180301|2017-12-10 17:00,11,15.845,15.875,15.84,15.87,580
20180301|2017-12-10 17:30,11,15.87,15.88,15.86,15.865,168
20180301|2017-12-10 18:00,11,15.865,15.875,15.86,15.865,271
20180301|2017-12-10 18:30,11,15.865,15.865,15.85,15.855,352
20180301|2017-12-10 19:00,11,15.855,15.865,15.825,15.865,1081
20180301|2017-12-10 19:30,11,15.86,15.875,15.855,15.87,400
20180301|2017-12-10 20:00,11,15.865,15.87,15.86,15.87,170
20180301|2017-12-10 20:30,11,15.87,15.875,15.85,15.855,322
20180301|2017-12-10 21:00,11,15.855,15.87,15.85,15.86,394
20180301|2017-12-10 21:30,11,15.86,15.865,15.855,15.86,258
20180301|2017-12-10 22:00,11,15.865,15.865,15.86,15.86,124
20180301|2017-12-10 22:30,11,15.86,15.875,15.86,15.87,128
20180301|2017-12-10 23:00,11,15.875,15.88,15.87,15.875,147
20180301|2017-12-10 23:30,11,15.875,15.885,15.87,15.88,616
20180301|2017-12-11 00:00,11,15.88,15.895,15.875,15.885,528
20180301|2017-12-11 00:30,11,15.88,15.89,15.875,15.885,373
20180301|2017-12-11 01:00,11,15.88,15.9,15.875,15.885,930
20180301|2017-12-11 01:30,11,15.885,15.885,15.875,15.875,450
20180301|2017-12-11 02:00,11,15.875,15.885,15.86,15.88,706
20180301|2017-12-11 02:30,11,15.885,15.885,15.855,15.86,638
20180301|2017-12-11 03:00,11,15.855,15.875,15.855,15.87,905
20180301|2017-12-11 03:30,11,15.87,15.9,15.87,15.895,849
20180301|2017-12-11 04:00,11,15.89,15.895,15.885,15.885,380
20180301|2017-12-11 04:30,11,15.885,15.895,15.88,15.885,480
20180301|2017-12-11 05:00,11,15.885,15.895,15.87,15.88,515
20180301|2017-12-11 05:30,11,15.88,15.89,15.865,15.875,367
20180301|2017-12-11 06:00,11,15.87,15.875,15.85,15.875,936
20180301|2017-12-11 06:30,11,15.875,15.905,15.87,15.89,976
20180301|2017-12-11 07:00,11,15.89,15.895,15.805,15.82,3034
20180301|2017-12-11 07:30,11,15.82,15.825,15.785,15.795,3928
20180301|2017-12-11 08:00,11,15.79,15.81,15.765,15.77,2664
20180301|2017-12-11 08:30,11,15.775,15.82,15.755,15.785,3626
20180301|2017-12-11 09:00,11,15.785,15.82,15.76,15.765,4165
20180301|2017-12-11 09:30,11,15.765,15.83,15.76,15.795,4718
20180301|2017-12-11 10:00,11,15.795,15.815,15.785,15.785,3014
20180301|2017-12-11 10:30,11,15.79,15.815,15.785,15.795,1478
20180301|2017-12-11 11:00,11,15.8,15.815,15.78,15.78,1938
20180301|2017-12-11 11:30,11,15.78,15.805,15.77,15.795,1331
20180301|2017-12-11 12:00,11,15.795,15.81,15.765,15.765,2861
20180301|2017-12-11 12:30,11,15.765,15.77,15.755,15.765,1291
20180301|2017-12-11 13:00,11,15.77,15.77,15.72,15.725,1301
20180301|2017-12-11 13:30,11,15.73,15.735,15.715,15.72,963
20180301|2017-12-11 14:00,11,15.715,15.725,15.7,15.725,1138
20180301|2017-12-11 14:30,11,15.725,15.745,15.725,15.74,452
20180301|2017-12-11 15:00,11,15.74,15.75,15.73,15.73,342
20180301|2017-12-11 15:30,11,15.73,15.735,15.715,15.72,389
20180301|2017-12-11 17:00,12,15.73,15.745,15.73,15.74,272
20180301|2017-12-11 17:30,12,15.74,15.75,15.735,15.745,114
20180301|2017-12-11 18:00,12,15.745,15.75,15.74,15.75,270
20180301|2017-12-11 18:30,12,15.75,15.755,15.745,15.755,191
20180301|2017-12-11 19:00,12,15.755,15.78,15.755,15.77,755
20180301|2017-12-11 19:30,12,15.77,15.785,15.77,15.78,564
20180301|2017-12-11 20:00,12,15.785,15.79,15.77,15.78,544
20180301|2017-12-11 20:30,12,15.775,15.78,15.77,15.775,411
20180301|2017-12-11 21:00,12,15.77,15.78,15.77,15.775,352
20180301|2017-12-11 21:30,12,15.775,15.775,15.77,15.77,125
20180301|2017-12-11 22:00,12,15.77,15.78,15.77,15.77,292
20180301|2017-12-11 22:30,12,15.77,15.78,15.77,15.775,285
20180301|2017-12-11 23:00,12,15.78,15.79,15.78,15.78,211
20180301|2017-12-11 23:30,12,15.78,15.795,15.78,15.785,451
20180301|2017-12-12 00:00,12,15.78,15.79,15.78,15.785,695
20180301|2017-12-12 00:30,12,15.785,15.8,15.78,15.8,314
20180301|2017-12-12 01:00,12,15.795,15.81,15.77,15.77,844
20180301|2017-12-12 01:30,12,15.77,15.785,15.77,15.77,342
20180301|2017-12-12 02:00,12,15.77,15.785,15.76,15.78,763
20180301|2017-12-12 02:30,12,15.785,15.805,15.775,15.795,842
20180301|2017-12-12 03:00,12,15.79,15.81,15.78,15.81,559
20180301|2017-12-12 03:30,12,15.81,15.83,15.8,15.805,1209
20180301|2017-12-12 04:00,12,15.81,15.81,15.79,15.795,388
20180301|2017-12-12 04:30,12,15.795,15.82,15.795,15.81,363
20180301|2017-12-12 05:00,12,15.815,15.82,15.8,15.805,382
20180301|2017-12-12 05:30,12,15.805,15.81,15.785,15.785,410
20180301|2017-12-12 06:00,12,15.79,15.8,15.775,15.78,883
20180301|2017-12-12 06:30,12,15.785,15.79,15.775,15.785,572
20180301|2017-12-12 07:00,12,15.785,15.81,15.755,15.755,2280
20180301|2017-12-12 07:30,12,15.76,15.76,15.72,15.73,3332
20180301|2017-12-12 08:00,12,15.735,15.735,15.665,15.665,4793
20180301|2017-12-12 08:30,12,15.665,15.695,15.66,15.685,4015
20180301|2017-12-12 09:00,12,15.685,15.725,15.665,15.705,5429
20180301|2017-12-12 09:30,12,15.71,15.715,15.635,15.675,5468
20180301|2017-12-12 10:00,12,15.67,15.695,15.66,15.68,2598
20180301|2017-12-12 10:30,12,15.675,15.69,15.66,15.685,2532
20180301|2017-12-12 11:00,12,15.685,15.78,15.67,15.745,3254
20180301|2017-12-12 11:30,12,15.74,15.755,15.665,15.675,3358
20180301|2017-12-12 12:00,12,15.67,15.68,15.655,15.665,4374
20180301|2017-12-12 12:30,12,15.665,15.695,15.66,15.69,872
20180301|2017-12-12 13:00,12,15.695,15.72,15.69,15.71,821
20180301|2017-12-12 13:30,12,15.71,15.755,15.71,15.74,981
20180301|2017-12-12 14:00,12,15.735,15.755,15.725,15.735,989
20180301|2017-12-12 14:30,12,15.735,15.755,15.73,15.75,606
20180301|2017-12-12 15:00,12,15.755,15.76,15.735,15.74,287
20180301|2017-12-12 15:30,12,15.735,15.745,15.73,15.745,235
20180301|2017-12-12 17:00,13,15.74,15.75,15.74,15.74,272
20180301|2017-12-12 17:30,13,15.74,15.745,15.73,15.745,212
20180301|2017-12-12 18:00,13,15.74,15.75,15.74,15.74,165
20180301|2017-12-12 18:30,13,15.745,15.745,15.735,15.745,370
20180301|2017-12-12 19:00,13,15.74,15.745,15.72,15.72,835
20180301|2017-12-12 19:30,13,15.725,15.735,15.715,15.725,621
20180301|2017-12-12 20:00,13,15.725,15.745,15.725,15.745,490
20180301|2017-12-12 20:30,13,15.745,15.75,15.735,15.74,548
20180301|2017-12-12 21:00,13,15.745,15.76,15.74,15.755,832
20180301|2017-12-12 21:30,13,15.755,15.76,15.735,15.735,642
20180301|2017-12-12 22:00,13,15.735,15.735,15.725,15.735,149
20180301|2017-12-12 22:30,13,15.735,15.745,15.73,15.735,228
20180301|2017-12-12 23:00,13,15.735,15.745,15.73,15.74,167
20180301|2017-12-12 23:30,13,15.735,15.75,15.73,15.74,283
20180301|2017-12-13 00:00,13,15.74,15.745,15.735,15.745,318
20180301|2017-12-13 00:30,13,15.745,15.75,15.74,15.75,664
20180301|2017-12-13 01:00,13,15.745,15.745,15.73,15.735,686
20180301|2017-12-13 01:30,13,15.735,15.735,15.71,15.715,555
20180301|2017-12-13 02:00,13,15.715,15.735,15.715,15.725,868
20180301|2017-12-13 02:30,13,15.725,15.745,15.725,15.74,311
20180301|2017-12-13 03:00,13,15.735,15.755,15.735,15.75,337
20180301|2017-12-13 03:30,13,15.755,15.755,15.72,15.735,634
20180301|2017-12-13 04:00,13,15.73,15.74,15.725,15.735,384
20180301|2017-12-13 04:30,13,15.735,15.74,15.73,15.735,306
20180301|2017-12-13 05:00,13,15.74,15.74,15.73,15.73,224
20180301|2017-12-13 05:30,13,15.73,15.735,15.71,15.71,508
20180301|2017-12-13 06:00,13,15.71,15.74,15.695,15.7,1119
20180301|2017-12-13 06:30,13,15.7,15.72,15.695,15.72,607
20180301|2017-12-13 07:00,13,15.715,15.735,15.685,15.705,1984
20180301|2017-12-13 07:30,13,15.71,15.81,15.71,15.765,9261
20180301|2017-12-13 08:00,13,15.765,15.77,15.725,15.75,2999
20180301|2017-12-13 08:30,13,15.75,15.76,15.69,15.71,4599
20180301|2017-12-13 09:00,13,15.715,15.75,15.705,15.74,2266
20180301|2017-12-13 09:30,13,15.74,15.785,15.715,15.78,2827
20180301|2017-12-13 10:00,13,15.78,15.825,15.765,15.78,4973
20180301|2017-12-13 10:30,13,15.785,15.8,15.765,15.785,2571
20180301|2017-12-13 11:00,13,15.79,15.81,15.785,15.805,1713
20180301|2017-12-13 11:30,13,15.805,15.87,15.805,15.825,3469
20180301|2017-12-13 12:00,13,15.825,15.88,15.825,15.87,4947
20180301|2017-12-13 12:30,13,15.87,15.94,15.865,15.905,3258
20180301|2017-12-13 13:00,13,15.905,16.11,15.87,16.055,12489
20180301|2017-12-13 13:30,13,16.06,16.18,16.045,16.17,5764
20180301|2017-12-13 14:00,13,16.17,16.175,16.065,16.075,3124
20180301|2017-12-13 14:30,13,16.075,16.085,16.055,16.08,920
20180301|2017-12-13 15:00,13,16.08,16.095,16.075,16.09,242
20180301|2017-12-13 15:30,13,16.095,16.105,16.09,16.095,390
20180301|2017-12-13 17:00,14,16.1,16.1,16.055,16.055,312
20180301|2017-12-13 17:30,14,16.06,16.075,16.055,16.07,217
20180301|2017-12-13 18:00,14,16.065,16.07,16.06,16.06,320
20180301|2017-12-13 18:30,14,16.065,16.075,16.06,16.06,649
20180301|2017-12-13 19:00,14,16.06,16.145,16.035,16.13,2913
20180301|2017-12-13 19:30,14,16.13,16.15,16.125,16.13,1256
20180301|2017-12-13 20:00,14,16.125,16.13,16.105,16.115,695
20180301|2017-12-13 20:30,14,16.115,16.135,16.11,16.11,521
20180301|2017-12-13 21:00,14,16.115,16.125,16.11,16.12,454
20180301|2017-12-13 21:30,14,16.115,16.125,16.11,16.12,280
20180301|2017-12-13 22:00,14,16.115,16.135,16.115,16.13,307
20180301|2017-12-13 22:30,14,16.125,16.125,16.115,16.12,151
20180301|2017-12-13 23:00,14,16.115,16.13,16.115,16.12,241
20180301|2017-12-13 23:30,14,16.115,16.125,16.11,16.125,358
20180301|2017-12-14 00:00,14,16.13,16.13,16.11,16.115,483
20180301|2017-12-14 00:30,14,16.11,16.12,16.11,16.11,335
20180301|2017-12-14 01:00,14,16.11,16.125,16.1,16.105,649
20180301|2017-12-14 01:30,14,16.105,16.11,16.075,16.085,619
20180301|2017-12-14 02:00,14,16.085,16.085,16.07,16.075,877
20180301|2017-12-14 02:30,14,16.08,16.085,16.06,16.075,1044
20180301|2017-12-14 03:00,14,16.075,16.085,16.05,16.075,1004
20180301|2017-12-14 03:30,14,16.075,16.075,16.055,16.07,473
20180301|2017-12-14 04:00,14,16.07,16.08,16.06,16.065,370
20180301|2017-12-14 04:30,14,16.065,16.09,16.065,16.09,657
20180301|2017-12-14 05:00,14,16.09,16.1,16.08,16.1,624
20180301|2017-12-14 05:30,14,16.095,16.1,16.085,16.085,484
20180301|2017-12-14 06:00,14,16.085,16.09,16.05,16.08,1945
20180301|2017-12-14 06:30,14,16.08,16.09,16.055,16.055,942
20180301|2017-12-14 07:00,14,16.06,16.085,16.035,16.045,2304
20180301|2017-12-14 07:30,14,16.04,16.04,15.945,15.97,7507
20180301|2017-12-14 08:00,14,15.965,15.99,15.955,15.965,3647
20180301|2017-12-14 08:30,14,15.965,15.965,15.865,15.885,6732
20180301|2017-12-14 09:00,14,15.885,15.91,15.855,15.86,4529
20180301|2017-12-14 09:30,14,15.86,15.915,15.855,15.915,3227
20180301|2017-12-14 10:00,14,15.91,15.925,15.885,15.895,3329
20180301|2017-12-14 10:30,14,15.9,15.925,15.88,15.89,2432
20180301|2017-12-14 11:00,14,15.885,15.9,15.87,15.895,1818
20180301|2017-12-14 11:30,14,15.9,15.935,15.895,15.915,2668
20180301|2017-12-14 12:00,14,15.915,15.945,15.9,15.935,3577
20180301|2017-12-14 12:30,14,15.94,15.95,15.925,15.935,1382
20180301|2017-12-14 13:00,14,15.935,15.96,15.93,15.955,1133
20180301|2017-12-14 13:30,14,15.955,15.97,15.95,15.96,612
20180301|2017-12-14 14:00,14,15.96,15.965,15.95,15.955,727
20180301|2017-12-14 14:30,14,15.96,15.96,15.925,15.935,869
20180301|2017-12-14 15:00,14,15.93,15.935,15.915,15.92,411
20180301|2017-12-14 15:30,14,15.925,15.935,15.915,15.925,470
20180301|2017-12-14 17:00,15,15.92,15.94,15.915,15.935,289
20180301|2017-12-14 17:30,15,15.935,15.935,15.925,15.93,123
20180301|2017-12-14 18:00,15,15.93,15.94,15.925,15.93,246
20180301|2017-12-14 18:30,15,15.925,15.93,15.925,15.925,203
20180301|2017-12-14 19:00,15,15.925,15.94,15.925,15.935,619
20180301|2017-12-14 19:30,15,15.93,15.94,15.92,15.94,452
20180301|2017-12-14 20:00,15,15.94,15.955,15.935,15.95,718
20180301|2017-12-14 20:30,15,15.95,15.955,15.935,15.945,863
20180301|2017-12-14 21:00,15,15.95,15.955,15.935,15.94,418
20180301|2017-12-14 21:30,15,15.935,15.94,15.93,15.93,251
20180301|2017-12-14 22:00,15,15.93,15.945,15.925,15.94,349
20180301|2017-12-14 22:30,15,15.94,15.945,15.93,15.935,370
20180301|2017-12-14 23:00,15,15.935,15.935,15.925,15.93,96
20180301|2017-12-14 23:30,15,15.93,15.945,15.925,15.94,337
20180301|2017-12-15 00:00,15,15.94,15.945,15.935,15.94,391
20180301|2017-12-15 00:30,15,15.94,15.945,15.92,15.925,793
20180301|2017-12-15 01:00,15,15.925,15.95,15.92,15.945,739
20180301|2017-12-15 01:30,15,15.95,15.97,15.945,15.96,600
20180301|2017-12-15 02:00,15,15.96,15.995,15.955,15.99,922
20180301|2017-12-15 02:30,15,15.99,16.005,15.975,15.98,1369
20180301|2017-12-15 03:00,15,15.98,15.995,15.975,15.995,395
20180301|2017-12-15 03:30,15,15.99,16.01,15.99,15.995,729
20180301|2017-12-15 04:00,15,16,16,15.98,15.995,422
20180301|2017-12-15 04:30,15,16,16.035,15.995,16.03,899
20180301|2017-12-15 05:00,15,16.03,16.035,16.01,16.015,609
20180301|2017-12-15 05:30,15,16.015,16.03,16.015,16.015,493
20180301|2017-12-15 06:00,15,16.02,16.025,16.005,16.025,654
20180301|2017-12-15 06:30,15,16.025,16.04,16.01,16.035,1100
20180301|2017-12-15 07:00,15,16.04,16.115,16.015,16.1,4075
20180301|2017-12-15 07:30,15,16.1,16.12,16.085,16.1,3368
20180301|2017-12-15 08:00,15,16.095,16.115,16.075,16.075,3030
20180301|2017-12-15 08:30,15,16.08,16.115,16.04,16.065,3666
20180301|2017-12-15 09:00,15,16.065,16.085,16.03,16.04,4922
20180301|2017-12-15 09:30,15,16.045,16.105,16.025,16.045,5129
20180301|2017-12-15 10:00,15,16.04,16.075,16.035,16.045,3764
20180301|2017-12-15 10:30,15,16.05,16.075,16.02,16.075,2521
20180301|2017-12-15 11:00,15,16.07,16.09,16.065,16.075,1626
20180301|2017-12-15 11:30,15,16.075,16.09,16.05,16.06,1775
20180301|2017-12-15 12:00,15,16.06,16.08,16.05,16.075,1998
20180301|2017-12-15 12:30,15,16.07,16.075,16.05,16.06,931
20180301|2017-12-15 13:00,15,16.06,16.09,16.06,16.09,807
20180301|2017-12-15 13:30,15,16.09,16.11,16.09,16.105,722
20180301|2017-12-15 14:00,15,16.11,16.115,16.085,16.09,906
20180301|2017-12-15 14:30,15,16.085,16.11,16.08,16.095,608
20180301|2017-12-15 15:00,15,16.095,16.105,16.09,16.1,240
20180301|2017-12-15 15:30,15,16.1,16.105,16.08,16.105,321
20180301|2017-12-17 17:00,18,16.085,16.09,16.055,16.07,424
20180301|2017-12-17 17:30,18,16.07,16.075,16.065,16.07,140
20180301|2017-12-17 18:00,18,16.07,16.085,16.065,16.08,257
20180301|2017-12-17 18:30,18,16.08,16.085,16.075,16.08,398
20180301|2017-12-17 19:00,18,16.085,16.085,16.055,16.06,672
20180301|2017-12-17 19:30,18,16.06,16.065,16.05,16.065,336
20180301|2017-12-17 20:00,18,16.065,16.075,16.06,16.075,491
20180301|2017-12-17 20:30,18,16.07,16.085,16.065,16.085,483
20180301|2017-12-17 21:00,18,16.085,16.095,16.08,16.09,244
20180301|2017-12-17 21:30,18,16.09,16.09,16.085,16.085,259
20180301|2017-12-17 22:00,18,16.085,16.095,16.085,16.095,204
20180301|2017-12-17 22:30,18,16.09,16.095,16.085,16.09,257
20180301|2017-12-17 23:00,18,16.09,16.1,16.09,16.09,212
20180301|2017-12-17 23:30,18,16.09,16.095,16.085,16.09,275
20180301|2017-12-18 00:00,18,16.095,16.105,16.09,16.1,516
20180301|2017-12-18 00:30,18,16.105,16.105,16.09,16.1,438
20180301|2017-12-18 01:00,18,16.095,16.11,16.08,16.105,835
20180301|2017-12-18 01:30,18,16.11,16.135,16.1,16.12,1040
20180301|2017-12-18 02:00,18,16.125,16.135,16.115,16.125,1292
20180301|2017-12-18 02:30,18,16.125,16.155,16.12,16.13,1028
20180301|2017-12-18 03:00,18,16.135,16.145,16.13,16.145,327
20180301|2017-12-18 03:30,18,16.145,16.155,16.135,16.145,543
20180301|2017-12-18 04:00,18,16.145,16.15,16.13,16.135,387
20180301|2017-12-18 04:30,18,16.14,16.155,16.135,16.15,370
20180301|2017-12-18 05:00,18,16.15,16.17,16.14,16.14,750
20180301|2017-12-18 05:30,18,16.145,16.175,16.14,16.165,856
20180301|2017-12-18 06:00,18,16.16,16.165,16.135,16.15,1558
20180301|2017-12-18 06:30,18,16.15,16.16,16.14,16.15,566
20180301|2017-12-18 07:00,18,16.15,16.155,16.125,16.14,1556
20180301|2017-12-18 07:30,18,16.14,16.15,16.095,16.095,2299
20180301|2017-12-18 08:00,18,16.1,16.16,16.065,16.145,3542
20180301|2017-12-18 08:30,18,16.15,16.19,16.125,16.13,4023
20180301|2017-12-18 09:00,18,16.13,16.185,16.13,16.185,2439
20180301|2017-12-18 09:30,18,16.185,16.205,16.165,16.2,2802
20180301|2017-12-18 10:00,18,16.2,16.2,16.17,16.19,2046
20180301|2017-12-18 10:30,18,16.19,16.195,16.175,16.185,1272
20180301|2017-12-18 11:00,18,16.185,16.19,16.165,16.175,1198
20180301|2017-12-18 11:30,18,16.17,16.2,16.17,16.2,1472
20180301|2017-12-18 12:00,18,16.195,16.215,16.175,16.18,3099
20180301|2017-12-18 12:30,18,16.175,16.18,16.15,16.16,833
20180301|2017-12-18 13:00,18,16.16,16.18,16.155,16.18,383
20180301|2017-12-18 13:30,18,16.18,16.18,16.155,16.18,738
20180301|2017-12-18 14:00,18,16.18,16.185,16.155,16.165,681
20180301|2017-12-18 14:30,18,16.17,16.17,16.155,16.165,272
20180301|2017-12-18 15:00,18,16.165,16.18,16.165,16.17,190
20180301|2017-12-18 15:30,18,16.17,16.19,16.17,16.19,200
20180301|2017-12-18 17:00,19,16.18,16.185,16.16,16.165,155
20180301|2017-12-18 17:30,19,16.16,16.17,16.16,16.17,61
20180301|2017-12-18 18:00,19,16.17,16.17,16.155,16.155,236
20180301|2017-12-18 18:30,19,16.155,16.165,16.155,16.16,137
20180301|2017-12-18 19:00,19,16.165,16.165,16.145,16.15,454
20180301|2017-12-18 19:30,19,16.15,16.155,16.14,16.145,322
20180301|2017-12-18 20:00,19,16.145,16.155,16.145,16.15,181
20180301|2017-12-18 20:30,19,16.155,16.165,16.145,16.165,322
20180301|2017-12-18 21:00,19,16.165,16.175,16.16,16.165,381
20180301|2017-12-18 21:30,19,16.165,16.17,16.16,16.165,145
20180301|2017-12-18 22:00,19,16.17,16.18,16.165,16.175,179
20180301|2017-12-18 22:30,19,16.17,16.175,16.165,16.175,138
20180301|2017-12-18 23:00,19,16.175,16.19,16.17,16.185,395
20180301|2017-12-18 23:30,19,16.18,16.19,16.175,16.19,334
20180301|2017-12-19 00:00,19,16.19,16.2,16.185,16.19,442
20180301|2017-12-19 00:30,19,16.185,16.195,16.175,16.175,355
20180301|2017-12-19 01:00,19,16.18,16.195,16.17,16.19,408
20180301|2017-12-19 01:30,19,16.19,16.195,16.185,16.19,198
20180301|2017-12-19 02:00,19,16.19,16.225,16.185,16.215,980
20180301|2017-12-19 02:30,19,16.215,16.225,16.21,16.215,636
20180301|2017-12-19 03:00,19,16.215,16.215,16.18,16.185,662
20180301|2017-12-19 03:30,19,16.185,16.22,16.17,16.215,732
20180301|2017-12-19 04:00,19,16.215,16.215,16.195,16.205,327
20180301|2017-12-19 04:30,19,16.205,16.235,16.2,16.22,540
20180301|2017-12-19 05:00,19,16.225,16.23,16.22,16.22,288
20180301|2017-12-19 05:30,19,16.225,16.235,16.22,16.23,418
20180301|2017-12-19 06:00,19,16.225,16.26,16.2,16.255,2088
20180301|2017-12-19 06:30,19,16.25,16.255,16.225,16.23,852
20180301|2017-12-19 07:00,19,16.23,16.23,16.175,16.185,2454
20180301|2017-12-19 07:30,19,16.19,16.2,16.155,16.18,2711
20180301|2017-12-19 08:00,19,16.18,16.2,16.14,16.15,3081
20180301|2017-12-19 08:30,19,16.15,16.185,16.13,16.145,4248
20180301|2017-12-19 09:00,19,16.15,16.18,16.14,16.175,2875
20180301|2017-12-19 09:30,19,16.17,16.19,16.15,16.15,2706
20180301|2017-12-19 10:00,19,16.15,16.165,16.12,16.14,3950
20180301|2017-12-19 10:30,19,16.135,16.15,16.12,16.135,2091
20180301|2017-12-19 11:00,19,16.135,16.14,16.095,16.105,3100
20180301|2017-12-19 11:30,19,16.1,16.135,16.095,16.135,1526
20180301|2017-12-19 12:00,19,16.135,16.17,16.125,16.165,3092
20180301|2017-12-19 12:30,19,16.165,16.17,16.15,16.155,813
20180301|2017-12-19 13:00,19,16.155,16.155,16.135,16.15,542
20180301|2017-12-19 13:30,19,16.15,16.17,16.145,16.16,661
20180301|2017-12-19 14:00,19,16.165,16.18,16.16,16.175,460
20180301|2017-12-19 14:30,19,16.175,16.18,16.17,16.18,340
20180301|2017-12-19 15:00,19,16.18,16.185,16.175,16.185,148
20180301|2017-12-19 15:30,19,16.185,16.185,16.175,16.18,267
20180301|2017-12-19 17:00,20,16.17,16.18,16.17,16.18,147
20180301|2017-12-19 17:30,20,16.18,16.185,16.17,16.175,160
20180301|2017-12-19 18:00,20,16.17,16.175,16.16,16.165,194
20180301|2017-12-19 18:30,20,16.165,16.175,16.16,16.175,242
20180301|2017-12-19 19:00,20,16.175,16.195,16.175,16.19,381
20180301|2017-12-19 19:30,20,16.19,16.21,16.18,16.205,1206
20180301|2017-12-19 20:00,20,16.205,16.205,16.195,16.205,404
20180301|2017-12-19 20:30,20,16.2,16.2,16.175,16.175,452
20180301|2017-12-19 21:00,20,16.18,16.18,16.17,16.175,413
20180301|2017-12-19 21:30,20,16.18,16.185,16.175,16.18,152
20180301|2017-12-19 22:00,20,16.18,16.19,16.18,16.185,154
20180301|2017-12-19 22:30,20,16.185,16.185,16.175,16.18,78
20180301|2017-12-19 23:00,20,16.18,16.185,16.18,16.18,123
20180301|2017-12-19 23:30,20,16.185,16.185,16.15,16.16,827
20180301|2017-12-20 00:00,20,16.16,16.17,16.155,16.165,535
20180301|2017-12-20 00:30,20,16.17,16.17,16.155,16.155,394
20180301|2017-12-20 01:00,20,16.155,16.175,16.15,16.175,554
20180301|2017-12-20 01:30,20,16.17,16.17,16.16,16.165,562
20180301|2017-12-20 02:00,20,16.165,16.185,16.16,16.18,877
20180301|2017-12-20 02:30,20,16.18,16.215,16.18,16.205,1137
20180301|2017-12-20 03:00,20,16.2,16.225,16.2,16.225,595
20180301|2017-12-20 03:30,20,16.22,16.225,16.205,16.22,661
20180301|2017-12-20 04:00,20,16.22,16.245,16.215,16.24,742
20180301|2017-12-20 04:30,20,16.24,16.245,16.225,16.23,437
20180301|2017-12-20 05:00,20,16.235,16.265,16.23,16.265,811
20180301|2017-12-20 05:30,20,16.265,16.27,16.24,16.24,785
20180301|2017-12-20 06:00,20,16.24,16.27,16.23,16.27,1145
20180301|2017-12-20 06:30,20,16.27,16.295,16.27,16.275,1321
20180301|2017-12-20 07:00,20,16.27,16.275,16.24,16.275,2123
20180301|2017-12-20 07:30,20,16.27,16.32,16.25,16.26,4132
20180301|2017-12-20 08:00,20,16.26,16.28,16.24,16.255,2528
20180301|2017-12-20 08:30,20,16.26,16.275,16.21,16.26,4453
20180301|2017-12-20 09:00,20,16.26,16.295,16.23,16.235,3459
20180301|2017-12-20 09:30,20,16.24,16.285,16.235,16.255,2070
20180301|2017-12-20 10:00,20,16.255,16.29,16.24,16.275,1948
20180301|2017-12-20 10:30,20,16.275,16.29,16.255,16.26,1521
20180301|2017-12-20 11:00,20,16.26,16.27,16.24,16.26,1605
20180301|2017-12-20 11:30,20,16.26,16.305,16.26,16.29,1822
20180301|2017-12-20 12:00,20,16.295,16.305,16.265,16.265,2447
20180301|2017-12-20 12:30,20,16.265,16.27,16.24,16.255,1209
20180301|2017-12-20 13:00,20,16.255,16.255,16.23,16.245,816
20180301|2017-12-20 13:30,20,16.245,16.25,16.24,16.25,409
20180301|2017-12-20 14:00,20,16.25,16.25,16.21,16.22,1234
20180301|2017-12-20 14:30,20,16.225,16.23,16.22,16.23,312
20180301|2017-12-20 15:00,20,16.23,16.235,16.22,16.22,187
20180301|2017-12-20 15:30,20,16.22,16.245,16.22,16.24,421
20180301|2017-12-20 17:00,21,16.235,16.245,16.23,16.245,230
20180301|2017-12-20 17:30,21,16.24,16.255,16.24,16.245,172
20180301|2017-12-20 18:00,21,16.245,16.255,16.245,16.25,230
20180301|2017-12-20 18:30,21,16.255,16.255,16.245,16.25,243
20180301|2017-12-20 19:00,21,16.245,16.275,16.245,16.27,745
20180301|2017-12-20 19:30,21,16.27,16.295,16.265,16.29,697
20180301|2017-12-20 20:00,21,16.285,16.29,16.275,16.28,397
20180301|2017-12-20 20:30,21,16.275,16.28,16.265,16.265,397
20180301|2017-12-20 21:00,21,16.27,16.28,16.265,16.275,142
20180301|2017-12-20 21:30,21,16.275,16.275,16.265,16.275,188
20180301|2017-12-20 22:00,21,16.275,16.28,16.27,16.275,109
20180301|2017-12-20 22:30,21,16.275,16.28,16.27,16.275,100
20180301|2017-12-20 23:00,21,16.28,16.28,16.27,16.27,271
20180301|2017-12-20 23:30,21,16.275,16.275,16.235,16.245,793
20180301|2017-12-21 00:00,21,16.25,16.26,16.245,16.245,326
20180301|2017-12-21 00:30,21,16.25,16.25,16.225,16.245,606
20180301|2017-12-21 01:00,21,16.24,16.245,16.235,16.235,357
20180301|2017-12-21 01:30,21,16.235,16.24,16.225,16.23,354
20180301|2017-12-21 02:00,21,16.235,16.24,16.215,16.235,882
20180301|2017-12-21 02:30,21,16.235,16.245,16.225,16.23,341
20180301|2017-12-21 03:00,21,16.23,16.25,16.225,16.245,456
20180301|2017-12-21 03:30,21,16.25,16.255,16.205,16.22,886
20180301|2017-12-21 04:00,21,16.22,16.225,16.205,16.22,554
20180301|2017-12-21 04:30,21,16.22,16.23,16.22,16.225,240
20180301|2017-12-21 05:00,21,16.23,16.23,16.21,16.215,317
20180301|2017-12-21 05:30,21,16.215,16.235,16.21,16.22,417
20180301|2017-12-21 06:00,21,16.215,16.235,16.205,16.23,778
20180301|2017-12-21 06:30,21,16.23,16.23,16.17,16.185,1530
20180301|2017-12-21 07:00,21,16.185,16.205,16.14,16.18,2171
20180301|2017-12-21 07:30,21,16.18,16.26,16.17,16.225,4919
20180301|2017-12-21 08:00,21,16.22,16.22,16.15,16.19,2699
20180301|2017-12-21 08:30,21,16.195,16.235,16.19,16.215,2834
20180301|2017-12-21 09:00,21,16.215,16.28,16.2,16.27,3278
20180301|2017-12-21 09:30,21,16.27,16.305,16.235,16.25,3712
20180301|2017-12-21 10:00,21,16.25,16.27,16.24,16.245,1633
20180301|2017-12-21 10:30,21,16.25,16.265,16.24,16.25,1260
20180301|2017-12-21 11:00,21,16.25,16.26,16.235,16.255,1024
20180301|2017-12-21 11:30,21,16.25,16.265,16.23,16.24,1335
20180301|2017-12-21 12:00,21,16.24,16.245,16.22,16.235,1373
20180301|2017-12-21 12:30,21,16.235,16.25,16.2,16.205,799
20180301|2017-12-21 13:00,21,16.205,16.205,16.165,16.17,1168
20180301|2017-12-21 13:30,21,16.17,16.19,16.16,16.19,949
20180301|2017-12-21 14:00,21,16.185,16.21,16.185,16.21,604
20180301|2017-12-21 14:30,21,16.21,16.22,16.19,16.19,499
20180301|2017-12-21 15:00,21,16.185,16.2,16.185,16.19,147
20180301|2017-12-21 15:30,21,16.185,16.185,16.175,16.175,166
20180301|2017-12-21 17:00,22,16.18,16.195,16.175,16.19,233
20180301|2017-12-21 17:30,22,16.19,16.205,16.19,16.195,167
20180301|2017-12-21 18:00,22,16.195,16.2,16.18,16.19,363
20180301|2017-12-21 18:30,22,16.19,16.19,16.18,16.185,212
20180301|2017-12-21 19:00,22,16.185,16.2,16.175,16.18,709
20180301|2017-12-21 19:30,22,16.18,16.2,16.165,16.195,581
20180301|2017-12-21 20:00,22,16.19,16.2,16.19,16.2,56
20180301|2017-12-21 20:30,22,16.195,16.2,16.19,16.2,249
20180301|2017-12-21 21:00,22,16.195,16.2,16.19,16.2,110
20180301|2017-12-21 21:30,22,16.2,16.205,16.19,16.195,179
20180301|2017-12-21 22:00,22,16.2,16.205,16.195,16.2,120
20180301|2017-12-21 22:30,22,16.2,16.21,16.195,16.21,192
20180301|2017-12-21 23:00,22,16.21,16.215,16.205,16.21,159
20180301|2017-12-21 23:30,22,16.215,16.24,16.21,16.225,870
20180301|2017-12-22 00:00,22,16.23,16.245,16.23,16.23,500
20180301|2017-12-22 00:30,22,16.23,16.235,16.215,16.22,466
20180301|2017-12-22 01:00,22,16.215,16.24,16.215,16.22,833
20180301|2017-12-22 01:30,22,16.22,16.245,16.215,16.245,349
20180301|2017-12-22 02:00,22,16.24,16.26,16.235,16.255,474
20180301|2017-12-22 02:30,22,16.26,16.27,16.255,16.255,452
20180301|2017-12-22 03:00,22,16.255,16.265,16.24,16.255,666
20180301|2017-12-22 03:30,22,16.255,16.26,16.245,16.25,211
20180301|2017-12-22 04:00,22,16.25,16.26,16.24,16.255,291
20180301|2017-12-22 04:30,22,16.26,16.27,16.25,16.26,239
20180301|2017-12-22 05:00,22,16.26,16.275,16.255,16.265,516
20180301|2017-12-22 05:30,22,16.265,16.275,16.24,16.245,377
20180301|2017-12-22 06:00,22,16.245,16.265,16.235,16.255,723
20180301|2017-12-22 06:30,22,16.255,16.265,16.245,16.255,506
20180301|2017-12-22 07:00,22,16.25,16.255,16.235,16.245,1130
20180301|2017-12-22 07:30,22,16.25,16.265,16.235,16.265,1329
20180301|2017-12-22 08:00,22,16.265,16.33,16.26,16.32,3322
20180301|2017-12-22 08:30,22,16.32,16.33,16.28,16.295,3141
20180301|2017-12-22 09:00,22,16.295,16.325,16.29,16.315,2317
20180301|2017-12-22 09:30,22,16.32,16.42,16.315,16.395,8371
20180301|2017-12-22 10:00,22,16.395,16.485,16.39,16.46,6533
20180301|2017-12-22 10:30,22,16.46,16.47,16.43,16.46,2920
20180301|2017-12-22 11:00,22,16.46,16.465,16.43,16.445,2915
20180301|2017-12-22 11:30,22,16.44,16.46,16.43,16.44,1586
20180301|2017-12-22 12:00,22,16.44,16.445,16.42,16.43,1612
20180301|2017-12-22 12:30,22,16.425,16.425,16.375,16.4,1257
20180301|2017-12-22 13:00,22,16.395,16.41,16.385,16.405,439
20180301|2017-12-22 13:30,22,16.4,16.42,16.39,16.41,486
20180301|2017-12-22 14:00,22,16.415,16.425,16.395,16.4,578
20180301|2017-12-22 14:30,22,16.405,16.41,16.395,16.4,396
20180301|2017-12-22 15:00,22,16.4,16.43,16.39,16.425,292
20180301|2017-12-22 15:30,22,16.43,16.45,16.425,16.45,319
20180301|2017-12-25 17:00,26,16.445,16.45,16.365,16.4,818
20180301|2017-12-25 17:30,26,16.395,16.405,16.385,16.39,594
20180301|2017-12-25 18:00,26,16.39,16.41,16.385,16.395,1120
20180301|2017-12-25 18:30,26,16.395,16.425,16.395,16.42,918
20180301|2017-12-25 19:00,26,16.42,16.475,16.415,16.465,1689
20180301|2017-12-25 19:30,26,16.46,16.485,16.46,16.475,691
20180301|2017-12-25 20:00,26,16.475,16.48,16.47,16.475,289
20180301|2017-12-25 20:30,26,16.48,16.48,16.46,16.475,507
20180301|2017-12-25 21:00,26,16.47,16.475,16.45,16.455,384
20180301|2017-12-25 21:30,26,16.45,16.47,16.45,16.47,421
20180301|2017-12-25 22:00,26,16.47,16.47,16.46,16.465,126
20180301|2017-12-25 22:30,26,16.46,16.475,16.46,16.47,91
20180301|2017-12-25 23:00,26,16.47,16.475,16.465,16.475,212
20180301|2017-12-25 23:30,26,16.47,16.495,16.47,16.49,577
20180301|2017-12-26 00:00,26,16.49,16.505,16.485,16.495,817
20180301|2017-12-26 00:30,26,16.495,16.505,16.485,16.5,624
20180301|2017-12-26 01:00,26,16.495,16.515,16.485,16.5,558
20180301|2017-12-26 01:30,26,16.495,16.5,16.49,16.495,120
20180301|2017-12-26 02:00,26,16.49,16.495,16.485,16.495,200
20180301|2017-12-26 02:30,26,16.49,16.495,16.47,16.495,765
20180301|2017-12-26 03:00,26,16.49,16.495,16.48,16.48,175
20180301|2017-12-26 03:30,26,16.48,16.48,16.455,16.465,481
20180301|2017-12-26 04:00,26,16.47,16.485,16.465,16.475,233
20180301|2017-12-26 04:30,26,16.48,16.49,16.475,16.485,130
20180301|2017-12-26 05:00,26,16.485,16.49,16.475,16.48,224
20180301|2017-12-26 05:30,26,16.475,16.5,16.475,16.49,250
20180301|2017-12-26 06:00,26,16.495,16.515,16.485,16.51,635
20180301|2017-12-26 06:30,26,16.51,16.52,16.495,16.515,600
20180301|2017-12-26 07:00,26,16.52,16.55,16.5,16.55,2589
20180301|2017-12-26 07:30,26,16.545,16.595,16.545,16.58,3776
20180301|2017-12-26 08:00,26,16.585,16.6,16.55,16.555,2158
20180301|2017-12-26 08:30,26,16.55,16.58,16.535,16.54,2973
20180301|2017-12-26 09:00,26,16.545,16.56,16.535,16.56,1617
20180301|2017-12-26 09:30,26,16.56,16.575,16.55,16.575,1488
20180301|2017-12-26 10:00,26,16.575,16.585,16.55,16.565,1509
20180301|2017-12-26 10:30,26,16.565,16.585,16.56,16.575,1163
20180301|2017-12-26 11:00,26,16.575,16.59,16.565,16.585,1488
20180301|2017-12-26 11:30,26,16.585,16.605,16.585,16.59,1112
20180301|2017-12-26 12:00,26,16.59,16.61,16.58,16.605,1978
20180301|2017-12-26 12:30,26,16.6,16.62,16.6,16.62,1235
20180301|2017-12-26 13:00,26,16.62,16.625,16.595,16.6,739
20180301|2017-12-26 13:30,26,16.6,16.625,16.59,16.62,664
20180301|2017-12-26 14:00,26,16.62,16.64,16.62,16.63,611
20180301|2017-12-26 14:30,26,16.635,16.635,16.61,16.615,372
20180301|2017-12-26 15:00,26,16.61,16.62,16.605,16.62,223
20180301|2017-12-26 15:30,26,16.615,16.63,16.61,16.61,272
20180301|2017-12-26 17:00,27,16.61,16.615,16.6,16.6,184
20180301|2017-12-26 17:30,27,16.6,16.615,16.6,16.615,191
20180301|2017-12-26 18:00,27,16.615,16.64,16.615,16.64,363
20180301|2017-12-26 18:30,27,16.635,16.64,16.63,16.635,337
20180301|2017-12-26 19:00,27,16.63,16.63,16.59,16.59,1123
20180301|2017-12-26 19:30,27,16.59,16.6,16.57,16.57,663
20180301|2017-12-26 20:00,27,16.57,16.58,16.555,16.565,645
20180301|2017-12-26 20:30,27,16.565,16.575,16.56,16.57,451
20180301|2017-12-26 21:00,27,16.575,16.575,16.565,16.575,222
20180301|2017-12-26 21:30,27,16.57,16.58,16.57,16.575,124
20180301|2017-12-26 22:00,27,16.57,16.58,16.565,16.575,100
20180301|2017-12-26 22:30,27,16.575,16.595,16.575,16.59,153
20180301|2017-12-26 23:00,27,16.59,16.6,16.585,16.6,263
20180301|2017-12-26 23:30,27,16.595,16.6,16.585,16.59,394
20180301|2017-12-27 00:00,27,16.59,16.6,16.585,16.6,253
20180301|2017-12-27 00:30,27,16.6,16.6,16.59,16.595,357
20180301|2017-12-27 01:00,27,16.595,16.645,16.59,16.645,1212
20180301|2017-12-27 01:30,27,16.645,16.66,16.64,16.655,1065
20180301|2017-12-27 02:00,27,16.655,16.665,16.64,16.655,766
20180301|2017-12-27 02:30,27,16.65,16.675,16.645,16.675,693
20180301|2017-12-27 03:00,27,16.675,16.675,16.645,16.655,659
20180301|2017-12-27 03:30,27,16.655,16.71,16.655,16.7,1478
20180301|2017-12-27 04:00,27,16.695,16.71,16.68,16.685,614
20180301|2017-12-27 04:30,27,16.685,16.705,16.685,16.705,571
20180301|2017-12-27 05:00,27,16.705,16.71,16.695,16.705,398
20180301|2017-12-27 05:30,27,16.705,16.71,16.67,16.68,1050
20180301|2017-12-27 06:00,27,16.675,16.685,16.625,16.67,2388
20180301|2017-12-27 06:30,27,16.67,16.695,16.64,16.655,1666
20180301|2017-12-27 07:00,27,16.655,16.715,16.645,16.685,2382
20180301|2017-12-27 07:30,27,16.685,16.7,16.66,16.68,2872
20180301|2017-12-27 08:00,27,16.685,16.7,16.67,16.685,2207
20180301|2017-12-27 08:30,27,16.685,16.71,16.655,16.685,3945
20180301|2017-12-27 09:00,27,16.69,16.73,16.675,16.73,3609
20180301|2017-12-27 09:30,27,16.73,16.78,16.725,16.74,4785
20180301|2017-12-27 10:00,27,16.735,16.785,16.735,16.775,3826
20180301|2017-12-27 10:30,27,16.775,16.785,16.765,16.77,2255
20180301|2017-12-27 11:00,27,16.775,16.775,16.745,16.745,1268
20180301|2017-12-27 11:30,27,16.745,16.77,16.745,16.76,1255
20180301|2017-12-27 12:00,27,16.76,16.77,16.75,16.76,2962
20180301|2017-12-27 12:30,27,16.755,16.77,16.75,16.765,685
20180301|2017-12-27 13:00,27,16.765,16.775,16.755,16.76,1062
20180301|2017-12-27 13:30,27,16.76,16.78,16.76,16.775,747
20180301|2017-12-27 14:00,27,16.775,16.78,16.735,16.745,1161
20180301|2017-12-27 14:30,27,16.75,16.755,16.74,16.745,341
20180301|2017-12-27 15:00,27,16.745,16.76,16.74,16.75,433
20180301|2017-12-27 15:30,27,16.75,16.76,16.745,16.75,551
20180301|2017-12-27 17:00,28,16.745,16.75,16.735,16.74,208
20180301|2017-12-27 17:30,28,16.735,16.745,16.735,16.74,179
20180301|2017-12-27 18:00,28,16.745,16.75,16.725,16.73,405
20180301|2017-12-27 18:30,28,16.735,16.745,16.735,16.74,199
20180301|2017-12-27 19:00,28,16.74,16.75,16.735,16.75,713
20180301|2017-12-27 19:30,28,16.75,16.75,16.73,16.735,311
20180301|2017-12-27 20:00,28,16.73,16.745,16.73,16.74,249
20180301|2017-12-27 20:30,28,16.74,16.78,16.735,16.78,856
20180301|2017-12-27 21:00,28,16.775,16.775,16.76,16.765,474
20180301|2017-12-27 21:30,28,16.76,16.77,16.76,16.77,115
20180301|2017-12-27 22:00,28,16.77,16.785,16.765,16.785,270
20180301|2017-12-27 22:30,28,16.785,16.795,16.78,16.79,348
20180301|2017-12-27 23:00,28,16.79,16.795,16.785,16.795,296
20180301|2017-12-27 23:30,28,16.795,16.835,16.795,16.82,1758
20180301|2017-12-28 00:00,28,16.825,16.83,16.81,16.825,710
20180301|2017-12-28 00:30,28,16.83,16.83,16.805,16.82,788
20180301|2017-12-28 01:00,28,16.82,16.84,16.815,16.835,715
20180301|2017-12-28 01:30,28,16.835,16.875,16.83,16.84,1530
20180301|2017-12-28 02:00,28,16.84,16.875,16.84,16.865,1136
20180301|2017-12-28 02:30,28,16.86,16.865,16.83,16.86,1106
20180301|2017-12-28 03:00,28,16.855,16.86,16.84,16.84,562
20180301|2017-12-28 03:30,28,16.845,16.845,16.795,16.825,1736
20180301|2017-12-28 04:00,28,16.825,16.835,16.82,16.83,469
20180301|2017-12-28 04:30,28,16.825,16.84,16.825,16.825,508
20180301|2017-12-28 05:00,28,16.825,16.835,16.82,16.825,321
20180301|2017-12-28 05:30,28,16.82,16.84,16.82,16.825,439
20180301|2017-12-28 06:00,28,16.825,16.825,16.77,16.79,2034
20180301|2017-12-28 06:30,28,16.795,16.795,16.755,16.78,1231
20180301|2017-12-28 07:00,28,16.775,16.78,16.71,16.76,3441
20180301|2017-12-28 07:30,28,16.76,16.82,16.76,16.805,4257
20180301|2017-12-28 08:00,28,16.81,16.85,16.8,16.85,3959
20180301|2017-12-28 08:30,28,16.845,16.86,16.825,16.84,4111
20180301|2017-12-28 09:00,28,16.845,16.875,16.82,16.86,4984
20180301|2017-12-28 09:30,28,16.865,16.87,16.84,16.855,2896
20180301|2017-12-28 10:00,28,16.85,16.9,16.85,16.88,3774
20180301|2017-12-28 10:30,28,16.88,16.92,16.875,16.89,2611
20180301|2017-12-28 11:00,28,16.89,16.91,16.87,16.91,1765
20180301|2017-12-28 11:30,28,16.91,16.92,16.885,16.91,2242
20180301|2017-12-28 12:00,28,16.905,16.93,16.895,16.925,3116
20180301|2017-12-28 12:30,28,16.92,16.925,16.885,16.895,1086
20180301|2017-12-28 13:00,28,16.89,16.9,16.885,16.895,328
20180301|2017-12-28 13:30,28,16.895,16.9,16.885,16.895,542
20180301|2017-12-28 14:00,28,16.895,16.91,16.895,16.91,566
20180301|2017-12-28 14:30,28,16.91,16.91,16.88,16.885,431
20180301|2017-12-28 15:00,28,16.88,16.895,16.88,16.895,134
20180301|2017-12-28 15:30,28,16.9,16.91,16.89,16.91,469
20180301|2017-12-28 17:00,29,16.905,16.905,16.88,16.885,178
20180301|2017-12-28 17:30,29,16.88,16.9,16.875,16.89,287
20180301|2017-12-28 18:00,29,16.89,16.9,16.885,16.89,177
20180301|2017-12-28 18:30,29,16.89,16.905,16.89,16.9,205
20180301|2017-12-28 19:00,29,16.9,16.915,16.88,16.89,901
20180301|2017-12-28 19:30,29,16.89,16.9,16.87,16.875,1177
20180301|2017-12-28 20:00,29,16.875,16.895,16.875,16.89,446
20180301|2017-12-28 20:30,29,16.895,16.91,16.89,16.91,479
20180301|2017-12-28 21:00,29,16.905,16.91,16.885,16.895,298
20180301|2017-12-28 21:30,29,16.895,16.895,16.885,16.89,117
20180301|2017-12-28 22:00,29,16.885,16.895,16.885,16.895,140
20180301|2017-12-28 22:30,29,16.895,16.9,16.89,16.9,484
20180301|2017-12-28 23:00,29,16.9,16.905,16.9,16.9,150
20180301|2017-12-28 23:30,29,16.905,16.905,16.895,16.9,209
20180301|2017-12-29 00:00,29,16.905,16.905,16.88,16.88,398
20180301|2017-12-29 00:30,29,16.885,16.89,16.875,16.885,789
20180301|2017-12-29 01:00,29,16.89,16.895,16.87,16.885,756
20180301|2017-12-29 01:30,29,16.885,16.89,16.865,16.865,1494
20180301|2017-12-29 02:00,29,16.87,16.915,16.87,16.9,999
20180301|2017-12-29 02:30,29,16.905,16.925,16.905,16.915,907
20180301|2017-12-29 03:00,29,16.915,16.92,16.895,16.9,645
20180301|2017-12-29 03:30,29,16.9,16.935,16.9,16.915,548
20180301|2017-12-29 04:00,29,16.915,16.93,16.915,16.92,384
20180301|2017-12-29 04:30,29,16.925,16.93,16.91,16.925,594
20180301|2017-12-29 05:00,29,16.925,16.935,16.91,16.92,449
20180301|2017-12-29 05:30,29,16.92,16.935,16.915,16.915,552
20180301|2017-12-29 06:00,29,16.915,16.93,16.895,16.915,1500
20180301|2017-12-29 06:30,29,16.915,16.915,16.885,16.895,1335
20180301|2017-12-29 07:00,29,16.895,16.96,16.89,16.95,3192
20180301|2017-12-29 07:30,29,16.95,16.975,16.945,16.97,2602
20180301|2017-12-29 08:00,29,16.975,17.06,16.965,17.05,4797
20180301|2017-12-29 08:30,29,17.045,17.045,16.955,16.99,4588
20180301|2017-12-29 09:00,29,16.995,17.055,16.99,17.05,4016
20180301|2017-12-29 09:30,29,17.05,17.065,16.99,16.995,3682
20180301|2017-12-29 10:00,29,17,17.07,16.99,17.06,3001
20180301|2017-12-29 10:30,29,17.065,17.085,17.04,17.06,2685
20180301|2017-12-29 11:00,29,17.06,17.095,17.06,17.085,2240
20180301|2017-12-29 11:30,29,17.08,17.115,17.07,17.115,2490
20180301|2017-12-29 12:00,29,17.11,17.175,17.105,17.12,10316
20180301|2017-12-29 12:30,29,17.12,17.12,16.985,17.01,3639
20180301|2017-12-29 13:00,29,17.01,17.025,16.93,17.01,2852
20180301|2017-12-29 13:30,29,17.015,17.02,16.98,16.99,749
20180301|2017-12-29 14:00,29,16.99,17.035,16.98,17.03,614
20180301|2017-12-29 14:30,29,17.03,17.03,16.995,17,420
20180301|2017-12-29 15:00,29,17.005,17.01,16.995,17.005,347
20180301|2017-12-29 15:30,29,17,17.005,16.97,16.985,425
20180301|2018-01-01 17:00,2,17.035,17.055,17.02,17.055,687
20180301|2018-01-01 17:30,2,17.06,17.085,17.055,17.07,410
20180301|2018-01-01 18:00,2,17.065,17.07,17.045,17.06,779
20180301|2018-01-01 18:30,2,17.055,17.07,17.04,17.045,937
20180301|2018-01-01 19:00,2,17.045,17.05,17,17.035,1890
20180301|2018-01-01 19:30,2,17.035,17.055,17.025,17.035,1322
20180301|2018-01-01 20:00,2,17.035,17.035,17.02,17.02,587
20180301|2018-01-01 20:30,2,17.025,17.025,17.005,17.005,738
20180301|2018-01-01 21:00,2,17.01,17.04,16.985,17.025,1268
20180301|2018-01-01 21:30,2,17.03,17.045,17.025,17.025,341
20180301|2018-01-01 22:00,2,17.025,17.035,17.025,17.035,138
20180301|2018-01-01 22:30,2,17.035,17.065,17.035,17.055,475
20180301|2018-01-01 23:00,2,17.055,17.06,17.045,17.055,176
20180301|2018-01-01 23:30,2,17.05,17.055,17.035,17.05,646
20180301|2018-01-02 00:00,2,17.05,17.075,17.045,17.075,1323
20180301|2018-01-02 00:30,2,17.08,17.1,17.06,17.1,1082
20180301|2018-01-02 01:00,2,17.1,17.105,17.08,17.09,1354
20180301|2018-01-02 01:30,2,17.09,17.105,17.08,17.105,863
20180301|2018-01-02 02:00,2,17.1,17.105,17.06,17.095,1030
20180301|2018-01-02 02:30,2,17.095,17.115,17.095,17.1,1140
20180301|2018-01-02 03:00,2,17.105,17.12,17.095,17.115,992
20180301|2018-01-02 03:30,2,17.115,17.13,17.105,17.125,1612
20180301|2018-01-02 04:00,2,17.12,17.125,17.095,17.115,1011
20180301|2018-01-02 04:30,2,17.11,17.135,17.11,17.125,860
20180301|2018-01-02 05:00,2,17.12,17.135,17.115,17.115,864
20180301|2018-01-02 05:30,2,17.115,17.13,17.105,17.105,647
20180301|2018-01-02 06:00,2,17.1,17.13,17.09,17.115,1608
20180301|2018-01-02 06:30,2,17.115,17.135,17.105,17.125,1218
20180301|2018-01-02 07:00,2,17.125,17.145,17.115,17.145,2443
20180301|2018-01-02 07:30,2,17.14,17.18,17.14,17.16,4548
20180301|2018-01-02 08:00,2,17.16,17.17,17.13,17.135,3557
20180301|2018-01-02 08:30,2,17.14,17.19,17.135,17.175,4758
20180301|2018-01-02 09:00,2,17.18,17.21,17.16,17.17,5697
20180301|2018-01-02 09:30,2,17.17,17.185,17.155,17.175,2775
20180301|2018-01-02 10:00,2,17.175,17.23,17.17,17.22,5651
20180301|2018-01-02 10:30,2,17.225,17.23,17.185,17.19,3677
20180301|2018-01-02 11:00,2,17.185,17.195,17.17,17.18,3026
20180301|2018-01-02 11:30,2,17.175,17.195,17.17,17.195,2516
20180301|2018-01-02 12:00,2,17.19,17.22,17.19,17.22,3625
20180301|2018-01-02 12:30,2,17.22,17.22,17.195,17.21,1326
20180301|2018-01-02 13:00,2,17.21,17.23,17.21,17.225,670
20180301|2018-01-02 13:30,2,17.225,17.235,17.22,17.235,929
20180301|2018-01-02 14:00,2,17.23,17.24,17.22,17.235,720
20180301|2018-01-02 14:30,2,17.24,17.25,17.225,17.24,1227
20180301|2018-01-02 15:00,2,17.235,17.235,17.22,17.23,367
20180301|2018-01-02 15:30,2,17.23,17.235,17.22,17.22,217
20180301|2018-01-02 17:00,3,17.225,17.245,17.22,17.235,426
20180301|2018-01-02 17:30,3,17.235,17.265,17.23,17.25,400
20180301|2018-01-02 18:00,3,17.245,17.255,17.235,17.235,413
20180301|2018-01-02 18:30,3,17.24,17.25,17.235,17.235,584
20180301|2018-01-02 19:00,3,17.235,17.255,17.21,17.23,1637
20180301|2018-01-02 19:30,3,17.23,17.23,17.185,17.21,2176
20180301|2018-01-02 20:00,3,17.21,17.21,17.165,17.17,844
20180301|2018-01-02 20:30,3,17.17,17.175,17.115,17.12,3080
20180301|2018-01-02 21:00,3,17.12,17.125,17.105,17.11,1623
20180301|2018-01-02 21:30,3,17.11,17.135,17.105,17.13,675
20180301|2018-01-02 22:00,3,17.13,17.135,17.11,17.13,308
20180301|2018-01-02 22:30,3,17.13,17.14,17.12,17.125,305
20180301|2018-01-02 23:00,3,17.125,17.135,17.12,17.135,104
20180301|2018-01-02 23:30,3,17.135,17.135,17.11,17.12,1359
20180301|2018-01-03 00:00,3,17.12,17.135,17.11,17.11,788
20180301|2018-01-03 00:30,3,17.11,17.11,17.085,17.09,1156
20180301|2018-01-03 01:00,3,17.09,17.115,17.065,17.11,1709
20180301|2018-01-03 01:30,3,17.115,17.135,17.1,17.13,1280
20180301|2018-01-03 02:00,3,17.13,17.165,17.125,17.155,1403
20180301|2018-01-03 02:30,3,17.155,17.175,17.15,17.16,1379
20180301|2018-01-03 03:00,3,17.155,17.165,17.14,17.155,481
20180301|2018-01-03 03:30,3,17.155,17.155,17.13,17.15,782
20180301|2018-01-03 04:00,3,17.155,17.16,17.135,17.14,433
20180301|2018-01-03 04:30,3,17.14,17.145,17.125,17.14,863
20180301|2018-01-03 05:00,3,17.14,17.15,17.13,17.15,878
20180301|2018-01-03 05:30,3,17.15,17.17,17.14,17.155,905
20180301|2018-01-03 06:00,3,17.15,17.185,17.15,17.16,1577
20180301|2018-01-03 06:30,3,17.16,17.17,17.13,17.15,1652
20180301|2018-01-03 07:00,3,17.145,17.205,17.135,17.18,3533
20180301|2018-01-03 07:30,3,17.18,17.225,17.175,17.22,5487
20180301|2018-01-03 08:00,3,17.22,17.23,17.2,17.21,3963
20180301|2018-01-03 08:30,3,17.21,17.235,17.185,17.205,5076
20180301|2018-01-03 09:00,3,17.2,17.22,17.18,17.195,6070
20180301|2018-01-03 09:30,3,17.195,17.24,17.19,17.23,4959
20180301|2018-01-03 10:00,3,17.23,17.245,17.22,17.24,3986
20180301|2018-01-03 10:30,3,17.235,17.25,17.23,17.235,2570
20180301|2018-01-03 11:00,3,17.235,17.26,17.23,17.255,2372
20180301|2018-01-03 11:30,3,17.255,17.26,17.235,17.25,2108
20180301|2018-01-03 12:00,3,17.25,17.28,17.245,17.27,3749
20180301|2018-01-03 12:30,3,17.265,17.285,17.25,17.255,1330
20180301|2018-01-03 13:00,3,17.255,17.26,17.105,17.14,5937
20180301|2018-01-03 13:30,3,17.14,17.17,17.13,17.16,2315
20180301|2018-01-03 14:00,3,17.16,17.215,17.16,17.195,1498
20180301|2018-01-03 14:30,3,17.2,17.22,17.175,17.185,1000
20180301|2018-01-03 15:00,3,17.19,17.195,17.16,17.16,317
20180301|2018-01-03 15:30,3,17.16,17.18,17.16,17.17,168
20180301|2018-01-03 17:00,4,17.155,17.17,17.155,17.16,289
20180301|2018-01-03 17:30,4,17.155,17.16,17.125,17.14,578
20180301|2018-01-03 18:00,4,17.145,17.145,17.11,17.115,1149
20180301|2018-01-03 18:30,4,17.115,17.125,17.11,17.125,560
20180301|2018-01-03 19:00,4,17.125,17.13,17.025,17.03,3555
20180301|2018-01-03 19:30,4,17.03,17.055,17.03,17.05,1837
20180301|2018-01-03 20:00,4,17.05,17.055,17.03,17.045,845
20180301|2018-01-03 20:30,4,17.045,17.055,17.04,17.055,902
20180301|2018-01-03 21:00,4,17.05,17.05,17.035,17.035,336
20180301|2018-01-03 21:30,4,17.04,17.05,17.035,17.045,342
20180301|2018-01-03 22:00,4,17.05,17.065,17.045,17.06,258
20180301|2018-01-03 22:30,4,17.065,17.07,17.06,17.065,413
20180301|2018-01-03 23:00,4,17.07,17.085,17.055,17.08,601
20180301|2018-01-03 23:30,4,17.085,17.11,17.065,17.11,1692
20180301|2018-01-04 00:00,4,17.11,17.11,17.075,17.09,1240
20180301|2018-01-04 00:30,4,17.09,17.105,17.08,17.1,632
20180301|2018-01-04 01:00,4,17.095,17.095,17.06,17.09,1039
20180301|2018-01-04 01:30,4,17.09,17.125,17.08,17.115,899
20180301|2018-01-04 02:00,4,17.11,17.145,17.11,17.135,1375
20180301|2018-01-04 02:30,4,17.135,17.17,17.135,17.145,1657
20180301|2018-01-04 03:00,4,17.15,17.17,17.145,17.17,855
20180301|2018-01-04 03:30,4,17.17,17.205,17.16,17.19,1805
20180301|2018-01-04 04:00,4,17.195,17.21,17.165,17.18,1091
20180301|2018-01-04 04:30,4,17.185,17.2,17.17,17.18,593
20180301|2018-01-04 05:00,4,17.18,17.195,17.155,17.185,1196
20180301|2018-01-04 05:30,4,17.185,17.195,17.165,17.17,741
20180301|2018-01-04 06:00,4,17.165,17.18,17.14,17.16,1804
20180301|2018-01-04 06:30,4,17.165,17.185,17.165,17.185,1481
20180301|2018-01-04 07:00,4,17.185,17.215,17.095,17.21,6465
20180301|2018-01-04 07:30,4,17.21,17.245,17.19,17.22,7836
20180301|2018-01-04 08:00,4,17.22,17.24,17.21,17.23,3628
20180301|2018-01-04 08:30,4,17.23,17.245,17.205,17.215,4137
20180301|2018-01-04 09:00,4,17.215,17.245,17.21,17.225,3929
20180301|2018-01-04 09:30,4,17.22,17.3,17.22,17.285,6791
20180301|2018-01-04 10:00,4,17.29,17.305,17.25,17.27,6319
20180301|2018-01-04 10:30,4,17.27,17.28,17.235,17.26,1865
20180301|2018-01-04 11:00,4,17.265,17.265,17.24,17.255,2185
20180301|2018-01-04 11:30,4,17.255,17.28,17.25,17.275,1573
20180301|2018-01-04 12:00,4,17.275,17.285,17.24,17.27,3923
20180301|2018-01-04 12:30,4,17.27,17.27,17.215,17.225,1578
20180301|2018-01-04 13:00,4,17.23,17.255,17.23,17.255,711
20180301|2018-01-04 13:30,4,17.25,17.3,17.25,17.295,3072
20180301|2018-01-04 14:00,4,17.295,17.32,17.265,17.27,2392
20180301|2018-01-04 14:30,4,17.275,17.275,17.245,17.245,683
20180301|2018-01-04 15:00,4,17.25,17.28,17.25,17.27,336
20180301|2018-01-04 15:30,4,17.27,17.28,17.265,17.27,270
20180301|2018-01-04 17:00,5,17.265,17.27,17.225,17.245,429
20180301|2018-01-04 17:30,5,17.24,17.25,17.22,17.22,305
20180301|2018-01-04 18:00,5,17.22,17.245,17.22,17.24,425
20180301|2018-01-04 18:30,5,17.24,17.27,17.24,17.26,601
20180301|2018-01-04 19:00,5,17.26,17.28,17.245,17.27,966
20180301|2018-01-04 19:30,5,17.265,17.265,17.235,17.245,669
20180301|2018-01-04 20:00,5,17.25,17.25,17.23,17.235,691
20180301|2018-01-04 20:30,5,17.235,17.245,17.23,17.24,845
20180301|2018-01-04 21:00,5,17.235,17.255,17.235,17.255,396
20180301|2018-01-04 21:30,5,17.25,17.255,17.225,17.23,446
20180301|2018-01-04 22:00,5,17.235,17.245,17.23,17.245,160
20180301|2018-01-04 22:30,5,17.245,17.26,17.235,17.26,569
20180301|2018-01-04 23:00,5,17.255,17.26,17.245,17.25,716
20180301|2018-01-04 23:30,5,17.25,17.25,17.215,17.22,1107
20180301|2018-01-05 00:00,5,17.22,17.225,17.195,17.205,1589
20180301|2018-01-05 00:30,5,17.2,17.21,17.185,17.2,1308
20180301|2018-01-05 01:00,5,17.2,17.23,17.2,17.22,1867
20180301|2018-01-05 01:30,5,17.225,17.225,17.195,17.21,1081
20180301|2018-01-05 02:00,5,17.205,17.215,17.18,17.19,1380
20180301|2018-01-05 02:30,5,17.195,17.215,17.18,17.215,902
20180301|2018-01-05 03:00,5,17.21,17.21,17.195,17.195,1082
20180301|2018-01-05 03:30,5,17.195,17.205,17.185,17.195,1118
20180301|2018-01-05 04:00,5,17.19,17.2,17.18,17.195,1057
20180301|2018-01-05 04:30,5,17.195,17.2,17.19,17.19,331
20180301|2018-01-05 05:00,5,17.19,17.2,17.185,17.195,625
20180301|2018-01-05 05:30,5,17.2,17.21,17.19,17.195,760
20180301|2018-01-05 06:00,5,17.19,17.21,17.175,17.2,1090
20180301|2018-01-05 06:30,5,17.2,17.215,17.195,17.195,695
20180301|2018-01-05 07:00,5,17.195,17.22,17.18,17.205,1903
20180301|2018-01-05 07:30,5,17.21,17.325,17.205,17.29,11968
20180301|2018-01-05 08:00,5,17.29,17.29,17.13,17.19,9011
20180301|2018-01-05 08:30,5,17.195,17.22,17.17,17.185,3731
20180301|2018-01-05 09:00,5,17.19,17.29,17.19,17.275,5511
20180301|2018-01-05 09:30,5,17.27,17.275,17.235,17.255,3129
20180301|2018-01-05 10:00,5,17.255,17.29,17.25,17.28,2913
20180301|2018-01-05 10:30,5,17.275,17.305,17.27,17.295,2771
20180301|2018-01-05 11:00,5,17.29,17.3,17.285,17.285,1686
20180301|2018-01-05 11:30,5,17.285,17.295,17.26,17.275,1728
20180301|2018-01-05 12:00,5,17.28,17.29,17.275,17.28,2160
20180301|2018-01-05 12:30,5,17.275,17.285,17.25,17.25,965
20180301|2018-01-05 13:00,5,17.255,17.275,17.255,17.27,1160
20180301|2018-01-05 13:30,5,17.275,17.28,17.255,17.265,2478
20180301|2018-01-05 14:00,5,17.265,17.27,17.24,17.245,1777
20180301|2018-01-05 14:30,5,17.25,17.255,17.235,17.245,1325
20180301|2018-01-05 15:00,5,17.24,17.26,17.24,17.255,544
20180301|2018-01-05 15:30,5,17.26,17.265,17.245,17.26,232
20180301|2018-01-07 17:00,8,17.27,17.29,17.27,17.275,436
20180301|2018-01-07 17:30,8,17.28,17.28,17.27,17.27,108
20180301|2018-01-07 18:00,8,17.27,17.28,17.265,17.275,411
20180301|2018-01-07 18:30,8,17.27,17.28,17.26,17.265,560
20180301|2018-01-07 19:00,8,17.27,17.3,17.27,17.28,1297
20180301|2018-01-07 19:30,8,17.28,17.285,17.25,17.26,1382
20180301|2018-01-07 20:00,8,17.265,17.27,17.245,17.245,934
20180301|2018-01-07 20:30,8,17.24,17.25,17.23,17.25,1198
20180301|2018-01-07 21:00,8,17.25,17.26,17.24,17.245,531
20180301|2018-01-07 21:30,8,17.245,17.245,17.23,17.245,301
20180301|2018-01-07 22:00,8,17.24,17.24,17.23,17.235,165
20180301|2018-01-07 22:30,8,17.235,17.25,17.235,17.24,198
20180301|2018-01-07 23:00,8,17.24,17.245,17.235,17.24,139
20180301|2018-01-07 23:30,8,17.235,17.235,17.18,17.19,1867
20180301|2018-01-08 00:00,8,17.19,17.195,17.17,17.195,1179
20180301|2018-01-08 00:30,8,17.195,17.195,17.17,17.185,728
20180301|2018-01-08 01:00,8,17.185,17.195,17.175,17.195,672
20180301|2018-01-08 01:30,8,17.2,17.205,17.16,17.165,1975
20180301|2018-01-08 02:00,8,17.165,17.19,17.155,17.175,2638
20180301|2018-01-08 02:30,8,17.175,17.19,17.16,17.175,1248
20180301|2018-01-08 03:00,8,17.175,17.2,17.17,17.19,1424
20180301|2018-01-08 03:30,8,17.19,17.2,17.175,17.2,939
20180301|2018-01-08 04:00,8,17.2,17.21,17.185,17.195,1295
20180301|2018-01-08 04:30,8,17.195,17.23,17.195,17.21,1632
20180301|2018-01-08 05:00,8,17.21,17.225,17.195,17.2,778
20180301|2018-01-08 05:30,8,17.195,17.21,17.19,17.2,488
20180301|2018-01-08 06:00,8,17.2,17.22,17.19,17.215,894
20180301|2018-01-08 06:30,8,17.21,17.22,17.16,17.165,2048
20180301|2018-01-08 07:00,8,17.165,17.215,17.145,17.195,4171
20180301|2018-01-08 07:30,8,17.19,17.215,17.18,17.185,5188
20180301|2018-01-08 08:00,8,17.185,17.2,17.15,17.175,6091
20180301|2018-01-08 08:30,8,17.175,17.19,17.145,17.16,2736
20180301|2018-01-08 09:00,8,17.165,17.185,17.155,17.17,4956
20180301|2018-01-08 09:30,8,17.17,17.2,17.165,17.185,5655
20180301|2018-01-08 10:00,8,17.185,17.19,17.11,17.14,3608
20180301|2018-01-08 10:30,8,17.135,17.14,17.075,17.075,7159
20180301|2018-01-08 11:00,8,17.08,17.105,17.065,17.1,4499
20180301|2018-01-08 11:30,8,17.1,17.125,17.1,17.125,1325
20180301|2018-01-08 12:00,8,17.12,17.155,17.115,17.145,2522
20180301|2018-01-08 12:30,8,17.145,17.15,17.135,17.14,445
20180301|2018-01-08 13:00,8,17.135,17.14,17.11,17.125,2289
20180301|2018-01-08 13:30,8,17.125,17.15,17.12,17.145,1830
20180301|2018-01-08 14:00,8,17.15,17.16,17.14,17.15,927
20180301|2018-01-08 14:30,8,17.145,17.155,17.145,17.15,410
20180301|2018-01-08 15:00,8,17.155,17.17,17.155,17.155,291
20180301|2018-01-08 15:30,8,17.155,17.175,17.155,17.165,385
20180301|2018-01-08 17:00,9,17.16,17.165,17.135,17.14,222
20180301|2018-01-08 17:30,9,17.135,17.145,17.12,17.13,246
20180301|2018-01-08 18:00,9,17.125,17.135,17.125,17.13,173
20180301|2018-01-08 18:30,9,17.13,17.14,17.115,17.12,265
20180301|2018-01-08 19:00,9,17.125,17.125,17.085,17.1,1178
20180301|2018-01-08 19:30,9,17.105,17.135,17.1,17.115,1354
20180301|2018-01-08 20:00,9,17.115,17.14,17.115,17.13,828
20180301|2018-01-08 20:30,9,17.13,17.155,17.125,17.155,836
20180301|2018-01-08 21:00,9,17.155,17.16,17.135,17.145,780
20180301|2018-01-08 21:30,9,17.145,17.155,17.14,17.155,224
20180301|2018-01-08 22:00,9,17.15,17.155,17.145,17.15,111
20180301|2018-01-08 22:30,9,17.15,17.155,17.145,17.155,82
20180301|2018-01-08 23:00,9,17.155,17.165,17.15,17.165,428
20180301|2018-01-08 23:30,9,17.165,17.17,17.15,17.155,624
20180301|2018-01-09 00:00,9,17.16,17.16,17.135,17.14,782
20180301|2018-01-09 00:30,9,17.14,17.14,17.12,17.12,791
20180301|2018-01-09 01:00,9,17.125,17.135,17.11,17.125,662
20180301|2018-01-09 01:30,9,17.125,17.135,17.1,17.125,1062
20180301|2018-01-09 02:00,9,17.125,17.135,17.105,17.11,1148
20180301|2018-01-09 02:30,9,17.105,17.11,17.065,17.08,2851
20180301|2018-01-09 03:00,9,17.075,17.095,17.07,17.075,1009
20180301|2018-01-09 03:30,9,17.075,17.08,17.06,17.075,937
20180301|2018-01-09 04:00,9,17.075,17.08,17.04,17.045,1029
20180301|2018-01-09 04:30,9,17.045,17.06,17.04,17.05,734
20180301|2018-01-09 05:00,9,17.05,17.055,17.02,17.05,1113
20180301|2018-01-09 05:30,9,17.05,17.07,17.04,17.045,1503
20180301|2018-01-09 06:00,9,17.045,17.075,17.035,17.075,1877
20180301|2018-01-09 06:30,9,17.075,17.09,17.06,17.06,2206
20180301|2018-01-09 07:00,9,17.06,17.09,17.04,17.09,4308
20180301|2018-01-09 07:30,9,17.085,17.09,17.015,17.045,9011
20180301|2018-01-09 08:00,9,17.05,17.055,16.985,17,6143
20180301|2018-01-09 08:30,9,17.005,17.015,16.945,16.96,6886
20180301|2018-01-09 09:00,9,16.965,17,16.955,16.99,8095
20180301|2018-01-09 09:30,9,16.99,17.005,16.975,16.99,5520
20180301|2018-01-09 10:00,9,16.99,17.02,16.975,17.01,3854
20180301|2018-01-09 10:30,9,17.005,17.025,16.98,16.985,4896
20180301|2018-01-09 11:00,9,16.99,16.995,16.97,16.98,3403
20180301|2018-01-09 11:30,9,16.975,17,16.975,16.99,4085
20180301|2018-01-09 12:00,9,16.99,17.02,16.99,17.01,2568
20180301|2018-01-09 12:30,9,17.015,17.02,17.005,17.02,1684
20180301|2018-01-09 13:00,9,17.02,17.07,17.02,17.055,1264
20180301|2018-01-09 13:30,9,17.05,17.06,17.02,17.035,789
20180301|2018-01-09 14:00,9,17.04,17.05,17.015,17.025,793
20180301|2018-01-09 14:30,9,17.02,17.035,17.02,17.03,429
20180301|2018-01-09 15:00,9,17.03,17.04,17.015,17.02,298
20180301|2018-01-09 15:30,9,17.025,17.03,16.995,17.005,339
20180301|2018-01-09 17:00,10,16.985,17,16.975,16.98,378
20180301|2018-01-09 17:30,10,16.98,16.99,16.97,16.97,197
20180301|2018-01-09 18:00,10,16.97,16.975,16.96,16.97,293
20180301|2018-01-09 18:30,10,16.975,16.98,16.955,16.97,488
20180301|2018-01-09 19:00,10,16.97,16.99,16.93,16.96,1484
20180301|2018-01-09 19:30,10,16.96,16.975,16.94,16.975,886
20180301|2018-01-09 20:00,10,16.97,16.995,16.965,16.98,421
20180301|2018-01-09 20:30,10,16.98,17.005,16.98,17.005,547
20180301|2018-01-09 21:00,10,17,17.005,16.985,16.985,347
20180301|2018-01-09 21:30,10,16.985,16.985,16.965,16.965,421
20180301|2018-01-09 22:00,10,16.965,16.975,16.955,16.955,472
20180301|2018-01-09 22:30,10,16.96,16.96,16.945,16.955,302
20180301|2018-01-09 23:00,10,16.955,16.96,16.945,16.96,331
20180301|2018-01-09 23:30,10,16.96,16.965,16.94,16.94,864
20180301|2018-01-10 00:00,10,16.94,16.96,16.935,16.945,751
20180301|2018-01-10 00:30,10,16.945,16.95,16.93,16.95,952
20180301|2018-01-10 01:00,10,16.95,16.98,16.95,16.975,1237
20180301|2018-01-10 01:30,10,16.975,16.99,16.96,16.99,1009
20180301|2018-01-10 02:00,10,16.99,17.045,16.985,17.025,2231
20180301|2018-01-10 02:30,10,17.025,17.05,17.02,17.02,1159
20180301|2018-01-10 03:00,10,17.02,17.05,17.02,17.04,811
20180301|2018-01-10 03:30,10,17.04,17.065,17.03,17.04,1013
20180301|2018-01-10 04:00,10,17.04,17.08,17.035,17.055,1957
20180301|2018-01-10 04:30,10,17.055,17.165,17.05,17.14,5824
20180301|2018-01-10 05:00,10,17.14,17.22,17.14,17.2,5387
20180301|2018-01-10 05:30,10,17.2,17.21,17.165,17.165,1696
20180301|2018-01-10 06:00,10,17.165,17.185,17.14,17.175,2799
20180301|2018-01-10 06:30,10,17.175,17.18,17.13,17.14,2157
20180301|2018-01-10 07:00,10,17.14,17.165,17.105,17.15,3803
20180301|2018-01-10 07:30,10,17.15,17.15,17.085,17.105,6842
20180301|2018-01-10 08:00,10,17.105,17.12,17.06,17.065,4660
20180301|2018-01-10 08:30,10,17.065,17.065,17.015,17.06,8716
20180301|2018-01-10 09:00,10,17.055,17.09,17.055,17.08,7349
20180301|2018-01-10 09:30,10,17.075,17.08,17.035,17.05,5936
20180301|2018-01-10 10:00,10,17.05,17.055,17.015,17.025,3991
20180301|2018-01-10 10:30,10,17.025,17.03,16.985,17,5060
20180301|2018-01-10 11:00,10,16.995,17.035,16.99,17.02,4322
20180301|2018-01-10 11:30,10,17.015,17.035,17.01,17.025,3136
20180301|2018-01-10 12:00,10,17.025,17.045,17.015,17.025,4527
20180301|2018-01-10 12:30,10,17.025,17.04,17.025,17.03,2361
20180301|2018-01-10 13:00,10,17.035,17.04,16.99,16.995,3381
20180301|2018-01-10 13:30,10,16.995,17.02,16.99,17.015,1349
20180301|2018-01-10 14:00,10,17.01,17.03,17,17.01,2107
20180301|2018-01-10 14:30,10,17.01,17.02,17,17.01,496
20180301|2018-01-10 15:00,10,17.01,17.015,16.995,17,148
20180301|2018-01-10 15:30,10,16.995,17,16.98,16.99,326
20180301|2018-01-10 17:00,11,17,17.01,16.995,17.01,261
20180301|2018-01-10 17:30,11,17.005,17.015,17,17.015,277
20180301|2018-01-10 18:00,11,17.015,17.035,17.015,17.015,447
20180301|2018-01-10 18:30,11,17.02,17.035,17.015,17.035,375
20180301|2018-01-10 19:00,11,17.03,17.035,17.005,17.015,955
20180301|2018-01-10 19:30,11,17.015,17.035,17.01,17.035,762
20180301|2018-01-10 20:00,11,17.03,17.035,17.025,17.03,263
20180301|2018-01-10 20:30,11,17.03,17.055,17.03,17.055,719
20180301|2018-01-10 21:00,11,17.06,17.065,17.035,17.035,687
20180301|2018-01-10 21:30,11,17.03,17.05,17.025,17.035,698
20180301|2018-01-10 22:00,11,17.035,17.035,17.01,17.015,411
20180301|2018-01-10 22:30,11,17.02,17.02,17,17.015,534
20180301|2018-01-10 23:00,11,17.015,17.02,17,17.02,302
20180301|2018-01-10 23:30,11,17.02,17.035,17.015,17.025,638
20180301|2018-01-11 00:00,11,17.02,17.04,17.015,17.03,857
20180301|2018-01-11 00:30,11,17.03,17.03,17.015,17.025,435
20180301|2018-01-11 01:00,11,17.02,17.04,17.015,17.03,906
20180301|2018-01-11 01:30,11,17.03,17.035,17.005,17.025,918
20180301|2018-01-11 02:00,11,17.03,17.045,17.015,17.03,931
20180301|2018-01-11 02:30,11,17.03,17.035,17.015,17.025,488
20180301|2018-01-11 03:00,11,17.025,17.035,17.01,17.02,769
20180301|2018-01-11 03:30,11,17.02,17.03,17.015,17.025,706
20180301|2018-01-11 04:00,11,17.03,17.035,17.025,17.035,1196
20180301|2018-01-11 04:30,11,17.035,17.045,17.025,17.035,1798
20180301|2018-01-11 05:00,11,17.03,17.035,17.025,17.03,890
20180301|2018-01-11 05:30,11,17.025,17.03,17.02,17.025,515
20180301|2018-01-11 06:00,11,17.02,17.03,16.96,16.965,3604
20180301|2018-01-11 06:30,11,16.965,16.99,16.955,16.98,4474
20180301|2018-01-11 07:00,11,16.98,17.035,16.98,16.995,7126
20180301|2018-01-11 07:30,11,16.995,17.05,16.99,17.005,9349
20180301|2018-01-11 08:00,11,17.005,17.02,16.98,16.995,7604
20180301|2018-01-11 08:30,11,16.995,17.035,16.985,17.025,8605
20180301|2018-01-11 09:00,11,17.03,17.035,16.88,16.94,10723
20180301|2018-01-11 09:30,11,16.94,16.98,16.94,16.975,6520
20180301|2018-01-11 10:00,11,16.975,17.02,16.97,17.015,4823
20180301|2018-01-11 10:30,11,17.01,17.03,17.005,17.015,5214
20180301|2018-01-11 11:00,11,17.015,17.025,17,17.005,3378
20180301|2018-01-11 11:30,11,17.005,17.025,17.005,17.01,1858
20180301|2018-01-11 12:00,11,17.015,17.05,16.945,16.96,7028
20180301|2018-01-11 12:30,11,16.96,16.985,16.94,16.985,2369
20180301|2018-01-11 13:00,11,16.98,17.015,16.98,17,2100
20180301|2018-01-11 13:30,11,17,17.02,17,17.015,2034
20180301|2018-01-11 14:00,11,17.01,17.015,16.985,16.99,1289
20180301|2018-01-11 14:30,11,16.995,17,16.97,16.99,1028
20180301|2018-01-11 15:00,11,16.985,17,16.985,17,287
20180301|2018-01-11 15:30,11,17,17.01,16.995,17,256
20180301|2018-01-11 17:00,12,17,17.015,16.995,17.015,265
20180301|2018-01-11 17:30,12,17.01,17.02,17.005,17.02,206
20180301|2018-01-11 18:00,12,17.02,17.035,17.02,17.02,525
20180301|2018-01-11 18:30,12,17.025,17.045,17.02,17.035,359
20180301|2018-01-11 19:00,12,17.035,17.045,17.01,17.02,1561
20180301|2018-01-11 19:30,12,17.025,17.035,17.02,17.035,360
20180301|2018-01-11 20:00,12,17.03,17.1,17.03,17.09,2158
20180301|2018-01-11 20:30,12,17.09,17.11,17.075,17.105,999
20180301|2018-01-11 21:00,12,17.105,17.12,17.095,17.1,1250
20180301|2018-01-11 21:30,12,17.1,17.11,17.095,17.11,197
20180301|2018-01-11 22:00,12,17.11,17.12,17.095,17.12,476
20180301|2018-01-11 22:30,12,17.12,17.155,17.11,17.13,1407
20180301|2018-01-11 23:00,12,17.13,17.135,17.11,17.115,473
20180301|2018-01-11 23:30,12,17.11,17.14,17.11,17.12,908
20180301|2018-01-12 00:00,12,17.125,17.14,17.12,17.13,437
20180301|2018-01-12 00:30,12,17.13,17.145,17.125,17.135,660
20180301|2018-01-12 01:00,12,17.14,17.155,17.125,17.125,999
20180301|2018-01-12 01:30,12,17.125,17.13,17.095,17.11,1420
20180301|2018-01-12 02:00,12,17.11,17.115,17.07,17.1,2014
20180301|2018-01-12 02:30,12,17.105,17.14,17.085,17.13,2519
20180301|2018-01-12 03:00,12,17.13,17.16,17.125,17.155,2422
20180301|2018-01-12 03:30,12,17.155,17.165,17.13,17.135,1372
20180301|2018-01-12 04:00,12,17.135,17.145,17.12,17.145,1294
20180301|2018-01-12 04:30,12,17.145,17.175,17.14,17.15,1945
20180301|2018-01-12 05:00,12,17.15,17.16,17.13,17.135,1354
20180301|2018-01-12 05:30,12,17.14,17.15,17.125,17.14,869
20180301|2018-01-12 06:00,12,17.145,17.145,17.12,17.135,1848
20180301|2018-01-12 06:30,12,17.135,17.17,17.135,17.16,1125
20180301|2018-01-12 07:00,12,17.16,17.195,17.14,17.14,4458
20180301|2018-01-12 07:30,12,17.145,17.15,17.02,17.055,13006
20180301|2018-01-12 08:00,12,17.055,17.085,17.035,17.08,6010
20180301|2018-01-12 08:30,12,17.08,17.1,17.06,17.09,8440
20180301|2018-01-12 09:00,12,17.095,17.12,17.09,17.105,6079
20180301|2018-01-12 09:30,12,17.11,17.155,17.105,17.14,5721
20180301|2018-01-12 10:00,12,17.135,17.145,17.115,17.13,4631
20180301|2018-01-12 10:30,12,17.13,17.13,17.11,17.12,3408
20180301|2018-01-12 11:00,12,17.12,17.13,17.095,17.1,2902
20180301|2018-01-12 11:30,12,17.1,17.125,17.09,17.12,2062
20180301|2018-01-12 12:00,12,17.12,17.16,17.115,17.16,2908
20180301|2018-01-12 12:30,12,17.16,17.245,17.155,17.23,4148
20180301|2018-01-12 13:00,12,17.23,17.275,17.23,17.275,2965
20180301|2018-01-12 13:30,12,17.275,17.275,17.23,17.255,5052
20180301|2018-01-12 14:00,12,17.255,17.3,17.25,17.29,2521
20180301|2018-01-12 14:30,12,17.29,17.3,17.27,17.27,1233
20180301|2018-01-12 15:00,12,17.27,17.285,17.255,17.275,480
20180301|2018-01-12 15:30,12,17.27,17.28,17.24,17.245,449
20180301|2018-01-14 17:00,16,17.235,17.27,17.225,17.245,776
20180301|2018-01-14 17:30,16,17.245,17.25,17.235,17.245,234
20180301|2018-01-14 18:00,16,17.24,17.255,17.235,17.235,641
20180301|2018-01-14 18:30,16,17.235,17.245,17.225,17.245,535
20180301|2018-01-14 19:00,16,17.24,17.285,17.225,17.245,2346
20180301|2018-01-14 19:30,16,17.245,17.27,17.23,17.265,1214
20180301|2018-01-14 20:00,16,17.265,17.34,17.265,17.31,2689
20180301|2018-01-14 20:30,16,17.315,17.335,17.305,17.32,1054
20180301|2018-01-14 21:00,16,17.32,17.35,17.31,17.345,1171
20180301|2018-01-14 21:30,16,17.34,17.36,17.335,17.36,955
20180301|2018-01-14 22:00,16,17.355,17.37,17.345,17.36,706
20180301|2018-01-14 22:30,16,17.36,17.37,17.355,17.36,1082
20180301|2018-01-14 23:00,16,17.36,17.415,17.355,17.405,2338
20180301|2018-01-14 23:30,16,17.405,17.435,17.4,17.41,2003
20180301|2018-01-15 00:00,16,17.41,17.45,17.395,17.41,2640
20180301|2018-01-15 00:30,16,17.41,17.425,17.375,17.385,1667
20180301|2018-01-15 01:00,16,17.385,17.405,17.365,17.37,1497
20180301|2018-01-15 01:30,16,17.37,17.41,17.365,17.4,1462
20180301|2018-01-15 02:00,16,17.395,17.4,17.37,17.375,1376
20180301|2018-01-15 02:30,16,17.37,17.39,17.35,17.38,1365
20180301|2018-01-15 03:00,16,17.38,17.38,17.35,17.355,1067
20180301|2018-01-15 03:30,16,17.355,17.38,17.35,17.375,1334
20180301|2018-01-15 04:00,16,17.375,17.39,17.365,17.38,697
20180301|2018-01-15 04:30,16,17.38,17.385,17.365,17.365,901
20180301|2018-01-15 05:00,16,17.37,17.375,17.35,17.35,944
20180301|2018-01-15 05:30,16,17.35,17.37,17.345,17.35,523
20180301|2018-01-15 06:00,16,17.345,17.365,17.33,17.345,1372
20180301|2018-01-15 06:30,16,17.35,17.36,17.335,17.36,763
20180301|2018-01-15 07:00,16,17.36,17.37,17.35,17.355,1463
20180301|2018-01-15 07:30,16,17.355,17.385,17.34,17.38,3407
20180301|2018-01-15 08:00,16,17.38,17.38,17.36,17.365,3548
20180301|2018-01-15 08:30,16,17.365,17.37,17.355,17.37,2306
20180301|2018-01-15 09:00,16,17.37,17.395,17.345,17.385,3528
20180301|2018-01-15 09:30,16,17.385,17.4,17.385,17.395,2222
20180301|2018-01-15 10:00,16,17.395,17.395,17.355,17.37,3268
20180301|2018-01-15 10:30,16,17.375,17.39,17.37,17.38,1513
20180301|2018-01-15 11:00,16,17.38,17.385,17.375,17.38,652
20180301|2018-01-15 11:30,16,17.375,17.39,17.37,17.37,702
20180301|2018-01-15 17:00,16,17.37,17.385,17.335,17.385,492
20180301|2018-01-15 17:30,16,17.39,17.395,17.37,17.38,308
20180301|2018-01-15 18:00,16,17.38,17.385,17.365,17.375,302
20180301|2018-01-15 18:30,16,17.38,17.38,17.355,17.355,398
20180301|2018-01-15 19:00,16,17.355,17.355,17.33,17.34,1474
20180301|2018-01-15 19:30,16,17.34,17.355,17.33,17.355,991
20180301|2018-01-15 20:00,16,17.355,17.37,17.34,17.36,1033
20180301|2018-01-15 20:30,16,17.36,17.38,17.35,17.355,999
20180301|2018-01-15 21:00,16,17.355,17.37,17.345,17.365,539
20180301|2018-01-15 21:30,16,17.37,17.37,17.35,17.355,286
20180301|2018-01-15 22:00,16,17.36,17.37,17.355,17.37,159
20180301|2018-01-15 22:30,16,17.365,17.375,17.365,17.37,428
20180301|2018-01-15 23:00,16,17.37,17.38,17.36,17.375,222
20180301|2018-01-15 23:30,16,17.375,17.38,17.34,17.36,1296
20180301|2018-01-16 00:00,16,17.36,17.36,17.34,17.35,777
20180301|2018-01-16 00:30,16,17.35,17.36,17.335,17.34,691
20180301|2018-01-16 01:00,16,17.335,17.34,17.28,17.285,2685
20180301|2018-01-16 01:30,16,17.285,17.285,17.26,17.27,1584
20180301|2018-01-16 02:00,16,17.27,17.295,17.26,17.295,1889
20180301|2018-01-16 02:30,16,17.29,17.29,17.135,17.175,5485
20180301|2018-01-16 03:00,16,17.175,17.2,16.8,17.04,11696
20180301|2018-01-16 03:30,16,17.04,17.095,17.01,17.065,3233
20180301|2018-01-16 04:00,16,17.06,17.065,17.01,17.055,1968
20180301|2018-01-16 04:30,16,17.055,17.06,17.01,17.05,3229
20180301|2018-01-16 05:00,16,17.05,17.065,17.045,17.045,1646
20180301|2018-01-16 05:30,16,17.045,17.095,17.045,17.07,1480
20180301|2018-01-16 06:00,16,17.07,17.17,17.07,17.145,4114
20180301|2018-01-16 06:30,16,17.145,17.16,17.13,17.135,1903
20180301|2018-01-16 07:00,16,17.14,17.15,17.085,17.1,4069
20180301|2018-01-16 07:30,16,17.1,17.135,17.075,17.09,10491
20180301|2018-01-16 08:00,16,17.09,17.115,17.07,17.105,5115
20180301|2018-01-16 08:30,16,17.105,17.125,17.07,17.075,6641
20180301|2018-01-16 09:00,16,17.075,17.16,17.07,17.135,6129
20180301|2018-01-16 09:30,16,17.14,17.165,17.125,17.155,3309
20180301|2018-01-16 10:00,16,17.15,17.165,17.14,17.145,3146
20180301|2018-01-16 10:30,16,17.14,17.165,17.14,17.16,1550
20180301|2018-01-16 11:00,16,17.165,17.165,17.135,17.135,3428
20180301|2018-01-16 11:30,16,17.135,17.195,17.125,17.18,2654
20180301|2018-01-16 12:00,16,17.185,17.215,17.17,17.21,3450
20180301|2018-01-16 12:30,16,17.21,17.235,17.205,17.23,1990
20180301|2018-01-16 13:00,16,17.23,17.24,17.21,17.24,1315
20180301|2018-01-16 13:30,16,17.245,17.25,17.205,17.22,1199
20180301|2018-01-16 14:00,16,17.215,17.225,17.2,17.22,797
20180301|2018-01-16 14:30,16,17.22,17.24,17.215,17.24,799
20180301|2018-01-16 15:00,16,17.235,17.24,17.21,17.22,266
20180301|2018-01-16 15:30,16,17.215,17.22,17.205,17.21,146
20180301|2018-01-16 17:00,17,17.21,17.235,17.205,17.22,309
20180301|2018-01-16 17:30,17,17.225,17.245,17.225,17.235,229
20180301|2018-01-16 18:00,17,17.235,17.255,17.205,17.215,773
20180301|2018-01-16 18:30,17,17.215,17.265,17.21,17.245,1652
20180301|2018-01-16 19:00,17,17.245,17.265,17.235,17.245,1377
20180301|2018-01-16 19:30,17,17.245,17.305,17.24,17.305,1649
20180301|2018-01-16 20:00,17,17.305,17.31,17.25,17.26,1475
20180301|2018-01-16 20:30,17,17.26,17.28,17.205,17.23,1679
20180301|2018-01-16 21:00,17,17.23,17.23,17.205,17.215,972
20180301|2018-01-16 21:30,17,17.21,17.22,17.17,17.185,2302
20180301|2018-01-16 22:00,17,17.19,17.21,17.185,17.2,1108
20180301|2018-01-16 22:30,17,17.2,17.205,17.16,17.16,1664
20180301|2018-01-16 23:00,17,17.165,17.185,17.165,17.17,1504
20180301|2018-01-16 23:30,17,17.175,17.175,17.145,17.155,2128
20180301|2018-01-17 00:00,17,17.15,17.18,17.145,17.175,1409
20180301|2018-01-17 00:30,17,17.17,17.17,17.13,17.135,1512
20180301|2018-01-17 01:00,17,17.135,17.155,17.135,17.145,1926
20180301|2018-01-17 01:30,17,17.15,17.18,17.15,17.16,1780
20180301|2018-01-17 02:00,17,17.16,17.22,17.16,17.215,1752
20180301|2018-01-17 02:30,17,17.22,17.22,17.185,17.2,792
20180301|2018-01-17 03:00,17,17.2,17.21,17.19,17.21,817
20180301|2018-01-17 03:30,17,17.21,17.22,17.2,17.21,634
20180301|2018-01-17 04:00,17,17.21,17.22,17.2,17.215,592
20180301|2018-01-17 04:30,17,17.215,17.25,17.215,17.245,1488
20180301|2018-01-17 05:00,17,17.245,17.27,17.23,17.235,1910
20180301|2018-01-17 05:30,17,17.235,17.25,17.225,17.23,1330
20180301|2018-01-17 06:00,17,17.23,17.235,17.185,17.215,2783
20180301|2018-01-17 06:30,17,17.215,17.235,17.195,17.225,1441
20180301|2018-01-17 07:00,17,17.225,17.225,17.17,17.17,2495
20180301|2018-01-17 07:30,17,17.175,17.195,17.15,17.155,3850
20180301|2018-01-17 08:00,17,17.15,17.17,17.13,17.165,4469
20180301|2018-01-17 08:30,17,17.165,17.185,17.1,17.12,7088
20180301|2018-01-17 09:00,17,17.12,17.15,17.085,17.135,5719
20180301|2018-01-17 09:30,17,17.13,17.13,17.11,17.115,3761
20180301|2018-01-17 10:00,17,17.115,17.12,17.095,17.11,2821
20180301|2018-01-17 10:30,17,17.11,17.11,17.04,17.085,6586
20180301|2018-01-17 11:00,17,17.085,17.13,17.085,17.125,4046
20180301|2018-01-17 11:30,17,17.125,17.15,17.12,17.15,2279
20180301|2018-01-17 12:00,17,17.15,17.18,17.135,17.175,3258
20180301|2018-01-17 12:30,17,17.17,17.22,17.165,17.185,2162
20180301|2018-01-17 13:00,17,17.185,17.19,17.15,17.16,1804
20180301|2018-01-17 13:30,17,17.16,17.165,17.05,17.05,2983
20180301|2018-01-17 14:00,17,17.045,17.08,17,17.025,3539
20180301|2018-01-17 14:30,17,17.025,17.045,17.005,17.035,1703
20180301|2018-01-17 15:00,17,17.04,17.045,17.02,17.025,329
20180301|2018-01-17 15:30,17,17.02,17.035,16.98,17.005,627
20180301|2018-01-17 17:00,18,16.99,17.035,16.99,17.035,511
20180301|2018-01-17 17:30,18,17.03,17.045,17.025,17.04,392
20180301|2018-01-17 18:00,18,17.04,17.055,17.035,17.045,638
20180301|2018-01-17 18:30,18,17.045,17.05,17.01,17.04,1191
20180301|2018-01-17 19:00,18,17.04,17.045,16.98,17.01,3057
20180301|2018-01-17 19:30,18,17.005,17.015,16.955,17.005,2621
20180301|2018-01-17 20:00,18,17.005,17.045,17.005,17.03,1720
20180301|2018-01-17 20:30,18,17.03,17.04,17.025,17.03,788
20180301|2018-01-17 21:00,18,17.035,17.035,17.01,17.02,396
20180301|2018-01-17 21:30,18,17.02,17.025,17.005,17.01,363
20180301|2018-01-17 22:00,18,17.015,17.03,17.01,17.025,379
20180301|2018-01-17 22:30,18,17.025,17.04,17.02,17.035,312
20180301|2018-01-17 23:00,18,17.03,17.045,17.02,17.03,564
20180301|2018-01-17 23:30,18,17.03,17.06,17.025,17.05,1140
20180301|2018-01-18 00:00,18,17.05,17.07,17.035,17.04,1475
20180301|2018-01-18 00:30,18,17.04,17.045,17.03,17.04,688
20180301|2018-01-18 01:00,18,17.04,17.05,16.995,17,1474
20180301|2018-01-18 01:30,18,17,17.065,17,17.06,1051
20180301|2018-01-18 02:00,18,17.06,17.09,17.06,17.065,1229
20180301|2018-01-18 02:30,18,17.065,17.07,17.05,17.05,493
20180301|2018-01-18 03:00,18,17.05,17.08,17.045,17.06,684
20180301|2018-01-18 03:30,18,17.065,17.08,17.055,17.075,674
20180301|2018-01-18 04:00,18,17.075,17.085,17.065,17.08,515
20180301|2018-01-18 04:30,18,17.085,17.105,17.07,17.1,698
20180301|2018-01-18 05:00,18,17.1,17.125,17.09,17.105,1059
20180301|2018-01-18 05:30,18,17.105,17.115,17.075,17.08,660
20180301|2018-01-18 06:00,18,17.075,17.115,17.075,17.11,1137
20180301|2018-01-18 06:30,18,17.115,17.115,17.06,17.08,1141
20180301|2018-01-18 07:00,18,17.075,17.085,17.05,17.075,1622
20180301|2018-01-18 07:30,18,17.075,17.085,17.015,17.08,8198
20180301|2018-01-18 08:00,18,17.08,17.1,17.055,17.06,4817
20180301|2018-01-18 08:30,18,17.055,17.14,17.055,17.115,6887
20180301|2018-01-18 09:00,18,17.11,17.115,17.025,17.035,4690
20180301|2018-01-18 09:30,18,17.03,17.035,16.99,17.02,5960
20180301|2018-01-18 10:00,18,17.015,17.065,16.99,17.05,5452
20180301|2018-01-18 10:30,18,17.045,17.05,17.015,17.025,4678
20180301|2018-01-18 11:00,18,17.02,17.045,17.01,17.03,3453
20180301|2018-01-18 11:30,18,17.03,17.03,16.99,16.995,2872
20180301|2018-01-18 12:00,18,16.995,16.995,16.945,16.95,4564
20180301|2018-01-18 12:30,18,16.945,16.97,16.915,16.95,3246
20180301|2018-01-18 13:00,18,16.945,16.97,16.94,16.965,947
20180301|2018-01-18 13:30,18,16.965,17,16.96,16.985,883
20180301|2018-01-18 14:00,18,16.99,17,16.915,16.92,936
20180301|2018-01-18 14:30,18,16.92,16.955,16.915,16.95,973
20180301|2018-01-18 15:00,18,16.95,16.96,16.94,16.955,188
20180301|2018-01-18 15:30,18,16.955,16.96,16.945,16.96,249
20180301|2018-01-18 17:00,19,16.96,16.98,16.96,16.98,300
20180301|2018-01-18 17:30,19,16.975,16.985,16.975,16.98,270
20180301|2018-01-18 18:00,19,16.98,16.985,16.97,16.98,349
20180301|2018-01-18 18:30,19,16.975,16.98,16.96,16.975,528
20180301|2018-01-18 19:00,19,16.975,17.05,16.975,17.02,2897
20180301|2018-01-18 19:30,19,17.02,17.05,17.015,17.045,1329
20180301|2018-01-18 20:00,19,17.05,17.065,17.035,17.04,1477
20180301|2018-01-18 20:30,19,17.04,17.04,17.01,17.02,966
20180301|2018-01-18 21:00,19,17.015,17.04,17.015,17.035,627
20180301|2018-01-18 21:30,19,17.04,17.05,17.025,17.04,384
20180301|2018-01-18 22:00,19,17.035,17.04,17.025,17.035,228
20180301|2018-01-18 22:30,19,17.035,17.045,17.03,17.045,187
20180301|2018-01-18 23:00,19,17.045,17.05,17.025,17.03,276
20180301|2018-01-18 23:30,19,17.03,17.04,17.02,17.025,504
20180301|2018-01-19 00:00,19,17.025,17.05,17.02,17.05,668
20180301|2018-01-19 00:30,19,17.05,17.06,17.035,17.04,872
20180301|2018-01-19 01:00,19,17.035,17.06,17.035,17.055,584
20180301|2018-01-19 01:30,19,17.055,17.09,17.045,17.08,1267
20180301|2018-01-19 02:00,19,17.08,17.13,17.065,17.125,2116
20180301|2018-01-19 02:30,19,17.125,17.13,17.1,17.125,1219
20180301|2018-01-19 03:00,19,17.125,17.13,17.085,17.11,811
20180301|2018-01-19 03:30,19,17.11,17.115,17.075,17.085,847
20180301|2018-01-19 04:00,19,17.09,17.11,17.09,17.1,564
20180301|2018-01-19 04:30,19,17.105,17.11,17.08,17.095,514
20180301|2018-01-19 05:00,19,17.095,17.1,17.04,17.07,1600
20180301|2018-01-19 05:30,19,17.07,17.075,17.04,17.045,722
20180301|2018-01-19 06:00,19,17.04,17.075,17.04,17.06,898
20180301|2018-01-19 06:30,19,17.055,17.065,17.04,17.04,412
20180301|2018-01-19 07:00,19,17.045,17.045,17.01,17.015,2609
20180301|2018-01-19 07:30,19,17.01,17.065,17.01,17.04,3251
20180301|2018-01-19 08:00,19,17.045,17.045,17.025,17.04,2171
20180301|2018-01-19 08:30,19,17.035,17.055,17.01,17.05,3493
20180301|2018-01-19 09:00,19,17.055,17.06,17.03,17.03,3521
20180301|2018-01-19 09:30,19,17.03,17.035,17,17.005,2405
20180301|2018-01-19 10:00,19,17.005,17.035,17.005,17.035,2211
20180301|2018-01-19 10:30,19,17.03,17.035,17.01,17.015,918
20180301|2018-01-19 11:00,19,17.015,17.045,17.015,17.04,989
20180301|2018-01-19 11:30,19,17.045,17.045,17.03,17.035,742
20180301|2018-01-19 12:00,19,17.035,17.045,17.02,17.035,1625
20180301|2018-01-19 12:30,19,17.035,17.075,17.035,17.075,1341
20180301|2018-01-19 13:00,19,17.07,17.085,17.07,17.075,1744
20180301|2018-01-19 13:30,19,17.075,17.105,17.075,17.09,1450
20180301|2018-01-19 14:00,19,17.095,17.095,17.05,17.065,635
20180301|2018-01-19 14:30,19,17.06,17.065,17.03,17.04,533
20180301|2018-01-19 15:00,19,17.04,17.04,17.015,17.035,603
20180301|2018-01-19 15:30,19,17.035,17.045,17.02,17.025,233
20180301|2018-01-21 17:00,22,17.045,17.09,17.04,17.05,803
20180301|2018-01-21 17:30,22,17.05,17.105,17.04,17.08,775
20180301|2018-01-21 18:00,22,17.075,17.075,17.06,17.06,359
20180301|2018-01-21 18:30,22,17.065,17.07,17.055,17.065,380
20180301|2018-01-21 19:00,22,17.06,17.07,16.98,17.01,2135
20180301|2018-01-21 19:30,22,17.01,17.035,17.01,17.01,726
20180301|2018-01-21 20:00,22,17.01,17.03,16.995,17.025,873
20180301|2018-01-21 20:30,22,17.025,17.025,17,17.015,525
20180301|2018-01-21 21:00,22,17.015,17.02,17.005,17.015,191
20180301|2018-01-21 21:30,22,17.01,17.01,16.995,17,330
20180301|2018-01-21 22:00,22,17,17.005,16.985,16.995,358
20180301|2018-01-21 22:30,22,16.995,17.01,16.995,17.01,148
20180301|2018-01-21 23:00,22,17.01,17.015,17,17.005,222
20180301|2018-01-21 23:30,22,17,17.05,17,17.025,1434
20180301|2018-01-22 00:00,22,17.03,17.035,17.01,17.01,491
20180301|2018-01-22 00:30,22,17.01,17.025,16.945,16.96,2065
20180301|2018-01-22 01:00,22,16.96,16.98,16.95,16.97,776
20180301|2018-01-22 01:30,22,16.975,17,16.975,17,418
20180301|2018-01-22 02:00,22,16.995,17.01,16.99,16.995,976
20180301|2018-01-22 02:30,22,17,17.035,17,17.035,732
20180301|2018-01-22 03:00,22,17.03,17.065,17.025,17.06,1369
20180301|2018-01-22 03:30,22,17.055,17.065,17.045,17.055,458
20180301|2018-01-22 04:00,22,17.05,17.055,17.04,17.055,303
20180301|2018-01-22 04:30,22,17.06,17.08,17.05,17.07,800
20180301|2018-01-22 05:00,22,17.075,17.075,17.045,17.055,499
20180301|2018-01-22 05:30,22,17.055,17.06,17.035,17.04,633
20180301|2018-01-22 06:00,22,17.035,17.05,17.03,17.035,1545
20180301|2018-01-22 06:30,22,17.035,17.04,17.015,17.03,943
20180301|2018-01-22 07:00,22,17.03,17.06,17.01,17.055,2630
20180301|2018-01-22 07:30,22,17.055,17.08,17.05,17.075,3100
20180301|2018-01-22 08:00,22,17.075,17.095,17.035,17.04,3337
20180301|2018-01-22 08:30,22,17.04,17.045,16.99,17,3211
20180301|2018-01-22 09:00,22,17,17.035,16.995,17.03,2612
20180301|2018-01-22 09:30,22,17.03,17.06,17.02,17.035,2562
20180301|2018-01-22 10:00,22,17.035,17.035,17.015,17.025,1800
20180301|2018-01-22 10:30,22,17.03,17.03,17,17,1577
20180301|2018-01-22 11:00,22,17,17.025,16.975,17.005,3242
20180301|2018-01-22 11:30,22,17,17.01,16.99,17.01,917
20180301|2018-01-22 12:00,22,17.01,17.015,16.98,16.98,1299
20180301|2018-01-22 12:30,22,16.98,17,16.98,16.985,521
20180301|2018-01-22 13:00,22,16.985,16.99,16.975,16.985,493
20180301|2018-01-22 13:30,22,16.985,17.01,16.98,17.005,448
20180301|2018-01-22 14:00,22,17.005,17.015,17,17.005,456
20180301|2018-01-22 14:30,22,17.005,17.02,17,17.02,398
20180301|2018-01-22 15:00,22,17.02,17.02,17.01,17.015,192
20180301|2018-01-22 15:30,22,17.015,17.02,17.005,17.005,193
20180301|2018-01-22 17:00,23,16.99,17.005,16.985,17,287
20180301|2018-01-22 17:30,23,16.995,17.015,16.98,17.015,541
20180301|2018-01-22 18:00,23,17.015,17.03,17.005,17.01,399
20180301|2018-01-22 18:30,23,17.015,17.03,17.01,17.02,535
20180301|2018-01-22 19:00,23,17.015,17.045,17.01,17.035,888
20180301|2018-01-22 19:30,23,17.04,17.065,17.03,17.045,1432
20180301|2018-01-22 20:00,23,17.045,17.05,17.03,17.04,454
20180301|2018-01-22 20:30,23,17.04,17.05,17.035,17.04,317
20180301|2018-01-22 21:00,23,17.04,17.055,17.03,17.04,842
20180301|2018-01-22 21:30,23,17.04,17.05,17.025,17.03,373
20180301|2018-01-22 22:00,23,17.035,17.045,17.025,17.04,321
20180301|2018-01-22 22:30,23,17.04,17.05,17.03,17.03,480
20180301|2018-01-22 23:00,23,17.03,17.03,17.015,17.02,693
20180301|2018-01-22 23:30,23,17.025,17.025,17,17.015,1245
20180301|2018-01-23 00:00,23,17.015,17.08,17.015,17.075,1669
20180301|2018-01-23 00:30,23,17.075,17.075,17.055,17.055,869
20180301|2018-01-23 01:00,23,17.05,17.09,17.045,17.07,1520
20180301|2018-01-23 01:30,23,17.07,17.085,17.055,17.06,537
20180301|2018-01-23 02:00,23,17.06,17.065,17.02,17.035,1504
20180301|2018-01-23 02:30,23,17.03,17.04,17.005,17.035,1932
20180301|2018-01-23 03:00,23,17.03,17.035,17,17.005,1120
20180301|2018-01-23 03:30,23,17,17.005,16.98,17.005,1124
20180301|2018-01-23 04:00,23,17.005,17.035,17,17.015,675
20180301|2018-01-23 04:30,23,17.01,17.015,16.985,16.99,587
20180301|2018-01-23 05:00,23,16.99,17.015,16.965,16.97,2130
20180301|2018-01-23 05:30,23,16.97,16.99,16.93,16.97,1980
20180301|2018-01-23 06:00,23,16.97,16.985,16.94,16.95,1579
20180301|2018-01-23 06:30,23,16.955,16.98,16.95,16.97,1067
20180301|2018-01-23 07:00,23,16.965,17.01,16.96,16.985,2466
20180301|2018-01-23 07:30,23,16.99,17.01,16.96,16.965,2091
20180301|2018-01-23 08:00,23,16.96,16.965,16.75,16.8,15929
20180301|2018-01-23 08:30,23,16.8,16.84,16.735,16.825,7776
20180301|2018-01-23 09:00,23,16.82,16.905,16.81,16.9,5924
20180301|2018-01-23 09:30,23,16.905,16.96,16.88,16.94,4924
20180301|2018-01-23 10:00,23,16.945,16.945,16.905,16.935,3165
20180301|2018-01-23 10:30,23,16.935,16.99,16.92,16.92,2446
20180301|2018-01-23 11:00,23,16.925,16.945,16.915,16.93,1475
20180301|2018-01-23 11:30,23,16.925,16.945,16.915,16.92,1317
20180301|2018-01-23 12:00,23,16.92,16.925,16.895,16.92,1999
20180301|2018-01-23 12:30,23,16.92,16.98,16.92,16.955,1525
20180301|2018-01-23 13:00,23,16.955,16.985,16.95,16.98,683
20180301|2018-01-23 13:30,23,16.98,17.015,16.975,17.015,1674
20180301|2018-01-23 14:00,23,17.015,17.045,17.015,17.03,2074
20180301|2018-01-23 14:30,23,17.03,17.05,17.03,17.04,561
20180301|2018-01-23 15:00,23,17.045,17.05,17.035,17.04,254
20180301|2018-01-23 15:30,23,17.04,17.05,17.035,17.045,206
20180301|2018-01-23 17:00,24,17.04,17.055,17.02,17.035,350
20180301|2018-01-23 17:30,24,17.035,17.06,17.035,17.05,578
20180301|2018-01-23 18:00,24,17.05,17.075,17.04,17.045,845
20180301|2018-01-23 18:30,24,17.045,17.045,17.025,17.03,579
20180301|2018-01-23 19:00,24,17.025,17.03,16.985,17.02,2858
20180301|2018-01-23 19:30,24,17.025,17.03,17.01,17.015,737
20180301|2018-01-23 20:00,24,17.02,17.03,17.005,17.03,472
20180301|2018-01-23 20:30,24,17.03,17.05,17.025,17.05,1016
20180301|2018-01-23 21:00,24,17.045,17.05,17.03,17.04,435
20180301|2018-01-23 21:30,24,17.04,17.045,17.035,17.035,235
20180301|2018-01-23 22:00,24,17.04,17.07,17.04,17.045,1229
20180301|2018-01-23 22:30,24,17.045,17.045,17.035,17.045,283
20180301|2018-01-23 23:00,24,17.04,17.045,17.025,17.035,335
20180301|2018-01-23 23:30,24,17.03,17.05,17.03,17.05,364
20180301|2018-01-24 00:00,24,17.05,17.055,17.04,17.04,987
20180301|2018-01-24 00:30,24,17.045,17.065,17.035,17.06,1354
20180301|2018-01-24 01:00,24,17.065,17.07,17.05,17.065,766
20180301|2018-01-24 01:30,24,17.065,17.085,17.06,17.07,951
20180301|2018-01-24 02:00,24,17.065,17.145,17.065,17.135,3736
20180301|2018-01-24 02:30,24,17.135,17.205,17.135,17.175,3277
20180301|2018-01-24 03:00,24,17.18,17.2,17.165,17.19,1952
20180301|2018-01-24 03:30,24,17.195,17.215,17.175,17.2,1805
20180301|2018-01-24 04:00,24,17.205,17.215,17.195,17.215,1129
20180301|2018-01-24 04:30,24,17.215,17.255,17.21,17.235,2214
20180301|2018-01-24 05:00,24,17.235,17.245,17.23,17.235,1424
20180301|2018-01-24 05:30,24,17.235,17.245,17.205,17.21,1301
20180301|2018-01-24 06:00,24,17.21,17.23,17.18,17.225,2793
20180301|2018-01-24 06:30,24,17.225,17.29,17.225,17.285,3028
20180301|2018-01-24 07:00,24,17.29,17.345,17.27,17.325,5965
20180301|2018-01-24 07:30,24,17.325,17.345,17.3,17.32,4825
20180301|2018-01-24 08:00,24,17.315,17.4,17.315,17.38,6502
20180301|2018-01-24 08:30,24,17.375,17.435,17.37,17.425,8723
20180301|2018-01-24 09:00,24,17.425,17.445,17.37,17.405,7066
20180301|2018-01-24 09:30,24,17.41,17.43,17.37,17.395,5120
20180301|2018-01-24 10:00,24,17.395,17.425,17.345,17.415,6314
20180301|2018-01-24 10:30,24,17.415,17.42,17.37,17.415,4032
20180301|2018-01-24 11:00,24,17.415,17.445,17.41,17.415,2964
20180301|2018-01-24 11:30,24,17.41,17.46,17.395,17.435,2859
20180301|2018-01-24 12:00,24,17.435,17.505,17.42,17.5,7370
20180301|2018-01-24 12:30,24,17.495,17.555,17.465,17.545,4202
20180301|2018-01-24 13:00,24,17.55,17.605,17.52,17.56,3628
20180301|2018-01-24 13:30,24,17.56,17.595,17.525,17.54,1807
20180301|2018-01-24 14:00,24,17.545,17.625,17.53,17.575,2308
20180301|2018-01-24 14:30,24,17.58,17.59,17.565,17.57,991
20180301|2018-01-24 15:00,24,17.57,17.585,17.565,17.575,585
20180301|2018-01-24 15:30,24,17.575,17.575,17.55,17.565,945
20180301|2018-01-24 17:00,25,17.555,17.56,17.525,17.545,924
20180301|2018-01-24 17:30,25,17.545,17.55,17.505,17.515,1038
20180301|2018-01-24 18:00,25,17.515,17.53,17.51,17.515,621
20180301|2018-01-24 18:30,25,17.515,17.535,17.5,17.51,1199
20180301|2018-01-24 19:00,25,17.51,17.515,17.47,17.475,2628
20180301|2018-01-24 19:30,25,17.475,17.565,17.475,17.56,2158
20180301|2018-01-24 20:00,25,17.56,17.56,17.53,17.545,1472
20180301|2018-01-24 20:30,25,17.545,17.6,17.545,17.57,2468
20180301|2018-01-24 21:00,25,17.57,17.585,17.565,17.585,953
20180301|2018-01-24 21:30,25,17.585,17.625,17.585,17.605,1808
20180301|2018-01-24 22:00,25,17.61,17.62,17.595,17.615,602
20180301|2018-01-24 22:30,25,17.615,17.62,17.595,17.605,536
20180301|2018-01-24 23:00,25,17.605,17.615,17.595,17.615,524
20180301|2018-01-24 23:30,25,17.61,17.68,17.595,17.67,3267
20180301|2018-01-25 00:00,25,17.67,17.7,17.65,17.695,2127
20180301|2018-01-25 00:30,25,17.7,17.705,17.63,17.655,3642
20180301|2018-01-25 01:00,25,17.65,17.65,17.565,17.6,3399
20180301|2018-01-25 01:30,25,17.605,17.62,17.57,17.58,2465
20180301|2018-01-25 02:00,25,17.575,17.575,17.49,17.505,3410
20180301|2018-01-25 02:30,25,17.51,17.545,17.49,17.52,1875
20180301|2018-01-25 03:00,25,17.515,17.58,17.515,17.56,1550
20180301|2018-01-25 03:30,25,17.565,17.59,17.53,17.585,1365
20180301|2018-01-25 04:00,25,17.585,17.585,17.545,17.55,1174
20180301|2018-01-25 04:30,25,17.55,17.555,17.545,17.555,649
20180301|2018-01-25 05:00,25,17.55,17.56,17.545,17.555,400
20180301|2018-01-25 05:30,25,17.56,17.565,17.515,17.525,910
20180301|2018-01-25 06:00,25,17.525,17.54,17.51,17.53,1953
20180301|2018-01-25 06:30,25,17.525,17.525,17.45,17.495,2207
20180301|2018-01-25 07:00,25,17.5,17.58,17.5,17.575,3487
20180301|2018-01-25 07:30,25,17.575,17.63,17.535,17.61,6699
20180301|2018-01-25 08:00,25,17.61,17.64,17.47,17.525,9594
20180301|2018-01-25 08:30,25,17.525,17.535,17.465,17.5,5914
20180301|2018-01-25 09:00,25,17.505,17.54,17.475,17.52,5082
20180301|2018-01-25 09:30,25,17.515,17.55,17.505,17.51,3195
20180301|2018-01-25 10:00,25,17.51,17.57,17.49,17.57,3561
20180301|2018-01-25 10:30,25,17.57,17.595,17.545,17.59,2455
20180301|2018-01-25 11:00,25,17.59,17.595,17.56,17.595,1713
20180301|2018-01-25 11:30,25,17.595,17.62,17.575,17.615,3165
20180301|2018-01-25 12:00,25,17.615,17.635,17.605,17.62,3794
20180301|2018-01-25 12:30,25,17.62,17.625,17.545,17.55,2322
20180301|2018-01-25 13:00,25,17.55,17.565,17.345,17.375,8086
20180301|2018-01-25 13:30,25,17.375,17.38,17.125,17.28,11715
20180301|2018-01-25 14:00,25,17.285,17.34,17.245,17.26,3743
20180301|2018-01-25 14:30,25,17.26,17.3,17.225,17.29,1835
20180301|2018-01-25 15:00,25,17.285,17.3,17.28,17.285,468
20180301|2018-01-25 15:30,25,17.285,17.295,17.265,17.285,524
20180301|2018-01-25 17:00,26,17.29,17.33,17.28,17.315,1286
20180301|2018-01-25 17:30,26,17.31,17.325,17.235,17.305,1597
20180301|2018-01-25 18:00,26,17.31,17.345,17.295,17.325,1782
20180301|2018-01-25 18:30,26,17.32,17.345,17.32,17.34,933
20180301|2018-01-25 19:00,26,17.34,17.415,17.34,17.405,2657
20180301|2018-01-25 19:30,26,17.4,17.47,17.39,17.44,3288
20180301|2018-01-25 20:00,26,17.44,17.44,17.415,17.425,1157
20180301|2018-01-25 20:30,26,17.425,17.425,17.4,17.425,976
20180301|2018-01-25 21:00,26,17.42,17.435,17.41,17.41,744
20180301|2018-01-25 21:30,26,17.41,17.415,17.4,17.415,375
20180301|2018-01-25 22:00,26,17.41,17.42,17.4,17.42,345
20180301|2018-01-25 22:30,26,17.415,17.425,17.415,17.415,243
20180301|2018-01-25 23:00,26,17.415,17.415,17.395,17.405,333
20180301|2018-01-25 23:30,26,17.405,17.42,17.395,17.415,714
20180301|2018-01-26 00:00,26,17.415,17.445,17.41,17.445,978
20180301|2018-01-26 00:30,26,17.445,17.46,17.435,17.445,912
20180301|2018-01-26 01:00,26,17.445,17.495,17.445,17.465,2008
20180301|2018-01-26 01:30,26,17.47,17.53,17.46,17.495,1732
20180301|2018-01-26 02:00,26,17.495,17.525,17.49,17.5,1380
20180301|2018-01-26 02:30,26,17.5,17.51,17.48,17.48,1069
20180301|2018-01-26 03:00,26,17.48,17.5,17.445,17.475,1701
20180301|2018-01-26 03:30,26,17.48,17.5,17.46,17.465,832
20180301|2018-01-26 04:00,26,17.465,17.465,17.425,17.46,933
20180301|2018-01-26 04:30,26,17.46,17.465,17.445,17.445,520
20180301|2018-01-26 05:00,26,17.445,17.465,17.44,17.445,532
20180301|2018-01-26 05:30,26,17.445,17.47,17.365,17.375,1671
20180301|2018-01-26 06:00,26,17.375,17.405,17.375,17.395,1903
20180301|2018-01-26 06:30,26,17.395,17.4,17.355,17.36,1458
20180301|2018-01-26 07:00,26,17.36,17.395,17.35,17.38,2753
20180301|2018-01-26 07:30,26,17.38,17.44,17.345,17.39,4988
20180301|2018-01-26 08:00,26,17.39,17.395,17.325,17.35,4672
20180301|2018-01-26 08:30,26,17.35,17.42,17.35,17.4,4218
20180301|2018-01-26 09:00,26,17.4,17.41,17.355,17.355,2953
20180301|2018-01-26 09:30,26,17.35,17.38,17.335,17.355,3893
20180301|2018-01-26 10:00,26,17.35,17.41,17.35,17.41,2968
20180301|2018-01-26 10:30,26,17.405,17.425,17.375,17.405,2841
20180301|2018-01-26 11:00,26,17.4,17.44,17.4,17.42,1587
20180301|2018-01-26 11:30,26,17.42,17.435,17.39,17.43,1419
20180301|2018-01-26 12:00,26,17.435,17.455,17.415,17.415,2302
20180301|2018-01-26 12:30,26,17.415,17.45,17.4,17.45,1360
20180301|2018-01-26 13:00,26,17.45,17.48,17.375,17.4,3642
20180301|2018-01-26 13:30,26,17.4,17.42,17.375,17.405,1012
20180301|2018-01-26 14:00,26,17.4,17.405,17.375,17.385,658
20180301|2018-01-26 14:30,26,17.39,17.395,17.36,17.395,587
20180301|2018-01-26 15:00,26,17.395,17.435,17.39,17.415,411
20180301|2018-01-26 15:30,26,17.415,17.425,17.385,17.39,295
20180301|2018-01-28 17:00,29,17.42,17.44,17.37,17.425,1003
20180301|2018-01-28 17:30,29,17.425,17.435,17.36,17.415,1009
20180301|2018-01-28 18:00,29,17.41,17.47,17.41,17.44,1517
20180301|2018-01-28 18:30,29,17.445,17.445,17.395,17.42,971
20180301|2018-01-28 19:00,29,17.425,17.445,17.385,17.395,1790
20180301|2018-01-28 19:30,29,17.4,17.42,17.385,17.405,836
20180301|2018-01-28 20:00,29,17.4,17.4,17.36,17.38,840
20180301|2018-01-28 20:30,29,17.38,17.4,17.38,17.395,546
20180301|2018-01-28 21:00,29,17.4,17.405,17.39,17.395,450
20180301|2018-01-28 21:30,29,17.395,17.415,17.395,17.41,422
20180301|2018-01-28 22:00,29,17.41,17.41,17.395,17.4,196
20180301|2018-01-28 22:30,29,17.405,17.415,17.395,17.395,299
20180301|2018-01-28 23:00,29,17.395,17.405,17.375,17.38,211
20180301|2018-01-28 23:30,29,17.38,17.395,17.37,17.385,771
20180301|2018-01-29 00:00,29,17.385,17.405,17.38,17.38,773
20180301|2018-01-29 00:30,29,17.385,17.39,17.36,17.38,836
20180301|2018-01-29 01:00,29,17.38,17.39,17.335,17.35,1198
20180301|2018-01-29 01:30,29,17.345,17.36,17.325,17.35,1211
20180301|2018-01-29 02:00,29,17.355,17.36,17.325,17.33,1213
20180301|2018-01-29 02:30,29,17.335,17.345,17.305,17.325,1018
20180301|2018-01-29 03:00,29,17.325,17.35,17.31,17.335,1066
20180301|2018-01-29 03:30,29,17.335,17.35,17.33,17.335,691
20180301|2018-01-29 04:00,29,17.33,17.36,17.33,17.35,996
20180301|2018-01-29 04:30,29,17.355,17.365,17.34,17.34,622
20180301|2018-01-29 05:00,29,17.34,17.34,17.28,17.315,1358
20180301|2018-01-29 05:30,29,17.31,17.32,17.285,17.31,1062
20180301|2018-01-29 06:00,29,17.305,17.33,17.255,17.27,2346
20180301|2018-01-29 06:30,29,17.265,17.285,17.24,17.27,1721
20180301|2018-01-29 07:00,29,17.265,17.29,17.26,17.285,1970
20180301|2018-01-29 07:30,29,17.285,17.285,17.205,17.245,3674
20180301|2018-01-29 08:00,29,17.24,17.26,17.215,17.245,2173
20180301|2018-01-29 08:30,29,17.245,17.245,17.165,17.205,4899
20180301|2018-01-29 09:00,29,17.205,17.22,17.165,17.21,3466
20180301|2018-01-29 09:30,29,17.21,17.22,17.17,17.195,5646
20180301|2018-01-29 10:00,29,17.195,17.195,17.095,17.125,8991
20180301|2018-01-29 10:30,29,17.12,17.125,17.09,17.12,4397
20180301|2018-01-29 11:00,29,17.12,17.14,17.085,17.135,3804
20180301|2018-01-29 11:30,29,17.135,17.145,17.12,17.14,3020
20180301|2018-01-29 12:00,29,17.145,17.15,17.11,17.135,4920
20180301|2018-01-29 12:30,29,17.135,17.19,17.135,17.185,1989
20180301|2018-01-29 13:00,29,17.18,17.22,17.175,17.195,1058
20180301|2018-01-29 13:30,29,17.195,17.225,17.19,17.195,734
20180301|2018-01-29 14:00,29,17.2,17.205,17.15,17.175,720
20180301|2018-01-29 14:30,29,17.175,17.175,17.15,17.165,458
20180301|2018-01-29 15:00,29,17.16,17.165,17.145,17.15,221
20180301|2018-01-29 15:30,29,17.145,17.145,17.125,17.135,485
20180301|2018-01-29 17:00,30,17.14,17.195,17.135,17.17,940
20180301|2018-01-29 17:30,30,17.165,17.165,17.125,17.155,942
20180301|2018-01-29 18:00,30,17.155,17.17,17.13,17.145,1010
20180301|2018-01-29 18:30,30,17.145,17.145,17.105,17.12,564
20180301|2018-01-29 19:00,30,17.12,17.155,17.12,17.135,1342
20180301|2018-01-29 19:30,30,17.135,17.185,17.13,17.165,1180
20180301|2018-01-29 20:00,30,17.16,17.19,17.13,17.14,1614
20180301|2018-01-29 20:30,30,17.14,17.15,17.11,17.135,1659
20180301|2018-01-29 21:00,30,17.135,17.14,17.11,17.13,1002
20180301|2018-01-29 21:30,30,17.125,17.145,17.1,17.13,1418
20180301|2018-01-29 22:00,30,17.13,17.15,17.11,17.12,647
20180301|2018-01-29 22:30,30,17.12,17.13,17.06,17.095,1272
20180301|2018-01-29 23:00,30,17.09,17.115,17.08,17.115,660
20180301|2018-01-29 23:30,30,17.115,17.12,17.065,17.075,1480
20180301|2018-01-30 00:00,30,17.075,17.095,17.07,17.075,811
20180301|2018-01-30 00:30,30,17.075,17.085,17.065,17.07,739
20180301|2018-01-30 01:00,30,17.07,17.09,17.055,17.08,957
20180301|2018-01-30 01:30,30,17.085,17.09,17.055,17.07,1050
20180301|2018-01-30 02:00,30,17.07,17.085,17.04,17.065,1736
20180301|2018-01-30 02:30,30,17.065,17.105,17.045,17.1,1281
20180301|2018-01-30 03:00,30,17.105,17.145,17.095,17.125,2108
20180301|2018-01-30 03:30,30,17.125,17.205,17.11,17.19,2276
20180301|2018-01-30 04:00,30,17.195,17.235,17.18,17.205,1641
20180301|2018-01-30 04:30,30,17.21,17.24,17.195,17.195,1339
20180301|2018-01-30 05:00,30,17.2,17.245,17.195,17.22,1054
20180301|2018-01-30 05:30,30,17.225,17.24,17.2,17.235,1106
20180301|2018-01-30 06:00,30,17.23,17.26,17.19,17.205,2253
20180301|2018-01-30 06:30,30,17.2,17.22,17.185,17.205,1123
20180301|2018-01-30 07:00,30,17.205,17.24,17.165,17.23,3075
20180301|2018-01-30 07:30,30,17.23,17.265,17.22,17.26,2472
20180301|2018-01-30 08:00,30,17.265,17.31,17.255,17.28,4486
20180301|2018-01-30 08:30,30,17.28,17.285,17.22,17.235,3725
20180301|2018-01-30 09:00,30,17.235,17.245,17.195,17.21,4036
20180301|2018-01-30 09:30,30,17.205,17.22,17.155,17.16,3849
20180301|2018-01-30 10:00,30,17.165,17.185,17.12,17.13,3067
20180301|2018-01-30 10:30,30,17.13,17.16,17.105,17.11,2552
20180301|2018-01-30 11:00,30,17.11,17.17,17.105,17.15,2110
20180301|2018-01-30 11:30,30,17.145,17.145,17.095,17.11,1930
20180301|2018-01-30 12:00,30,17.11,17.115,17.05,17.07,4386
20180301|2018-01-30 12:30,30,17.07,17.11,17.065,17.105,1460
20180301|2018-01-30 13:00,30,17.105,17.135,17.09,17.13,1011
20180301|2018-01-30 13:30,30,17.13,17.135,17.105,17.13,639
20180301|2018-01-30 14:00,30,17.13,17.13,17.085,17.095,751
20180301|2018-01-30 14:30,30,17.095,17.095,17.07,17.09,393
20180301|2018-01-30 15:00,30,17.085,17.1,17.085,17.095,174
20180301|2018-01-30 15:30,30,17.095,17.105,17.09,17.105,209
20180301|2018-01-30 17:00,31,17.105,17.135,17.065,17.13,1002
20180301|2018-01-30 17:30,31,17.13,17.145,17.095,17.105,901
20180301|2018-01-30 18:00,31,17.1,17.14,17.08,17.14,1012
20180301|2018-01-30 18:30,31,17.14,17.15,17.11,17.125,931
20180301|2018-01-30 19:00,31,17.125,17.13,17.085,17.1,1003
20180301|2018-01-30 19:30,31,17.1,17.12,17.1,17.1,582
20180301|2018-01-30 20:00,31,17.1,17.1,17.085,17.085,520
20180301|2018-01-30 20:30,31,17.085,17.095,17.065,17.095,835
20180301|2018-01-30 21:00,31,17.09,17.14,17.09,17.135,904
20180301|2018-01-30 21:30,31,17.135,17.17,17.13,17.14,1488
20180301|2018-01-30 22:00,31,17.145,17.145,17.13,17.135,446
20180301|2018-01-30 22:30,31,17.135,17.15,17.13,17.135,180
20180301|2018-01-30 23:00,31,17.13,17.15,17.13,17.145,347
20180301|2018-01-30 23:30,31,17.145,17.175,17.14,17.175,1144
20180301|2018-01-31 00:00,31,17.175,17.185,17.165,17.185,1027
20180301|2018-01-31 00:30,31,17.185,17.205,17.18,17.195,1126
20180301|2018-01-31 01:00,31,17.195,17.205,17.17,17.205,987
20180301|2018-01-31 01:30,31,17.2,17.225,17.185,17.185,1592
20180301|2018-01-31 02:00,31,17.185,17.22,17.175,17.205,1151
20180301|2018-01-31 02:30,31,17.2,17.21,17.165,17.185,897
20180301|2018-01-31 03:00,31,17.19,17.22,17.185,17.215,723
20180301|2018-01-31 03:30,31,17.21,17.22,17.18,17.195,993
20180301|2018-01-31 04:00,31,17.195,17.225,17.18,17.2,1036
20180301|2018-01-31 04:30,31,17.205,17.215,17.2,17.21,336
20180301|2018-01-31 05:00,31,17.21,17.235,17.205,17.205,678
20180301|2018-01-31 05:30,31,17.21,17.215,17.19,17.195,626
20180301|2018-01-31 06:00,31,17.195,17.23,17.195,17.225,1096
20180301|2018-01-31 06:30,31,17.225,17.25,17.215,17.245,851
20180301|2018-01-31 07:00,31,17.25,17.26,17.165,17.195,3242
20180301|2018-01-31 07:30,31,17.195,17.25,17.185,17.215,4745
20180301|2018-01-31 08:00,31,17.22,17.255,17.195,17.225,3209
20180301|2018-01-31 08:30,31,17.22,17.25,17.215,17.25,4155
20180301|2018-01-31 09:00,31,17.245,17.295,17.23,17.27,6276
20180301|2018-01-31 09:30,31,17.275,17.295,17.225,17.235,4638
20180301|2018-01-31 10:00,31,17.23,17.255,17.215,17.22,4351
20180301|2018-01-31 10:30,31,17.225,17.25,17.205,17.235,3215
20180301|2018-01-31 11:00,31,17.23,17.25,17.205,17.24,3062
20180301|2018-01-31 11:30,31,17.235,17.245,17.185,17.215,2423
20180301|2018-01-31 12:00,31,17.21,17.255,17.195,17.24,4311
20180301|2018-01-31 12:30,31,17.235,17.255,17.19,17.245,1523
20180301|2018-01-31 13:00,31,17.24,17.375,17.125,17.185,14182
20180301|2018-01-31 13:30,31,17.18,17.285,17.165,17.275,3576
20180301|2018-01-31 14:00,31,17.275,17.33,17.26,17.3,2488
20180301|2018-01-31 14:30,31,17.3,17.33,17.29,17.31,983
20180301|2018-01-31 15:00,31,17.315,17.325,17.31,17.31,222
20180301|2018-01-31 15:30,31,17.315,17.315,17.3,17.315,218
20180301|2018-01-31 17:00,1,17.295,17.345,17.27,17.29,1128
20180301|2018-01-31 17:30,1,17.295,17.375,17.275,17.345,1384
20180301|2018-01-31 18:00,1,17.34,17.35,17.305,17.325,1227
20180301|2018-01-31 18:30,1,17.32,17.34,17.32,17.325,408
20180301|2018-01-31 19:00,1,17.325,17.325,17.245,17.275,2001
20180301|2018-01-31 19:30,1,17.28,17.305,17.27,17.275,974
20180301|2018-01-31 20:00,1,17.275,17.29,17.27,17.275,468
20180301|2018-01-31 20:30,1,17.275,17.275,17.255,17.27,688
20180301|2018-01-31 21:00,1,17.27,17.29,17.265,17.29,576
20180301|2018-01-31 21:30,1,17.29,17.295,17.28,17.285,427
20180301|2018-01-31 22:00,1,17.285,17.3,17.28,17.29,430
20180301|2018-01-31 22:30,1,17.29,17.29,17.28,17.29,244
20180301|2018-01-31 23:00,1,17.29,17.29,17.275,17.285,268
20180301|2018-01-31 23:30,1,17.28,17.28,17.255,17.265,882
20180301|2018-02-01 00:00,1,17.265,17.27,17.225,17.23,1903
20180301|2018-02-01 00:30,1,17.235,17.235,17.205,17.21,1372
20180301|2018-02-01 01:00,1,17.21,17.23,17.185,17.2,1517
20180301|2018-02-01 01:30,1,17.2,17.215,17.19,17.205,994
20180301|2018-02-01 02:00,1,17.2,17.25,17.2,17.235,1641
20180301|2018-02-01 02:30,1,17.235,17.27,17.225,17.245,1287
20180301|2018-02-01 03:00,1,17.245,17.275,17.235,17.27,1201
20180301|2018-02-01 03:30,1,17.27,17.27,17.235,17.235,1297
20180301|2018-02-01 04:00,1,17.24,17.24,17.225,17.23,872
20180301|2018-02-01 04:30,1,17.225,17.26,17.195,17.195,1438
20180301|2018-02-01 05:00,1,17.2,17.22,17.19,17.195,874
20180301|2018-02-01 05:30,1,17.195,17.195,17.16,17.165,1467
20180301|2018-02-01 06:00,1,17.165,17.195,17.16,17.16,1523
20180301|2018-02-01 06:30,1,17.16,17.21,17.16,17.19,1497
20180301|2018-02-01 07:00,1,17.195,17.195,17.13,17.14,2700
20180301|2018-02-01 07:30,1,17.14,17.145,17.105,17.12,5445
20180301|2018-02-01 08:00,1,17.125,17.13,17.08,17.1,4083
20180301|2018-02-01 08:30,1,17.105,17.215,17.08,17.15,6239
20180301|2018-02-01 09:00,1,17.145,17.18,17.115,17.12,4455
20180301|2018-02-01 09:30,1,17.125,17.18,17.125,17.13,4015
20180301|2018-02-01 10:00,1,17.135,17.14,17.09,17.1,4359
20180301|2018-02-01 10:30,1,17.1,17.13,17.09,17.125,2819
20180301|2018-02-01 11:00,1,17.125,17.15,17.12,17.14,2037
20180301|2018-02-01 11:30,1,17.145,17.145,17.07,17.09,2535
20180301|2018-02-01 12:00,1,17.09,17.17,17.09,17.16,4272
20180301|2018-02-01 12:30,1,17.165,17.19,17.15,17.17,1471
20180301|2018-02-01 13:00,1,17.17,17.195,17.14,17.195,1240
20180301|2018-02-01 13:30,1,17.19,17.2,17.16,17.195,862
20180301|2018-02-01 14:00,1,17.195,17.23,17.195,17.21,2450
20180301|2018-02-01 14:30,1,17.21,17.23,17.205,17.21,1024
20180301|2018-02-01 15:00,1,17.215,17.235,17.21,17.215,252
20180301|2018-02-01 15:30,1,17.22,17.22,17.19,17.21,317
20180301|2018-02-01 17:00,2,17.18,17.215,17.17,17.195,779
20180301|2018-02-01 17:30,2,17.195,17.215,17.16,17.18,786
20180301|2018-02-01 18:00,2,17.18,17.2,17.175,17.185,494
20180301|2018-02-01 18:30,2,17.19,17.225,17.185,17.185,862
20180301|2018-02-01 19:00,2,17.185,17.21,17.16,17.21,1699
20180301|2018-02-01 19:30,2,17.21,17.215,17.18,17.2,1036
20180301|2018-02-01 20:00,2,17.2,17.21,17.185,17.2,715
20180301|2018-02-01 20:30,2,17.195,17.21,17.19,17.19,1035
20180301|2018-02-01 21:00,2,17.19,17.2,17.18,17.19,331
20180301|2018-02-01 21:30,2,17.19,17.2,17.185,17.195,221
20180301|2018-02-01 22:00,2,17.2,17.2,17.18,17.185,197
20180301|2018-02-01 22:30,2,17.18,17.185,17.175,17.175,204
20180301|2018-02-01 23:00,2,17.175,17.195,17.17,17.18,280
20180301|2018-02-01 23:30,2,17.18,17.185,17.165,17.18,488
20180301|2018-02-02 00:00,2,17.18,17.2,17.165,17.195,1458
20180301|2018-02-02 00:30,2,17.19,17.2,17.17,17.185,731
20180301|2018-02-02 01:00,2,17.185,17.215,17.185,17.195,825
20180301|2018-02-02 01:30,2,17.195,17.22,17.195,17.2,690
20180301|2018-02-02 02:00,2,17.2,17.205,17.18,17.18,909
20180301|2018-02-02 02:30,2,17.185,17.195,17.155,17.16,1338
20180301|2018-02-02 03:00,2,17.165,17.165,17.125,17.135,1394
20180301|2018-02-02 03:30,2,17.13,17.14,17.105,17.125,1156
20180301|2018-02-02 04:00,2,17.12,17.12,17.1,17.11,1120
20180301|2018-02-02 04:30,2,17.11,17.14,17.1,17.13,1089
20180301|2018-02-02 05:00,2,17.135,17.135,17.095,17.11,832
20180301|2018-02-02 05:30,2,17.11,17.135,17.085,17.105,674
20180301|2018-02-02 06:00,2,17.1,17.14,17.095,17.11,991
20180301|2018-02-02 06:30,2,17.11,17.13,17.1,17.12,782
20180301|2018-02-02 07:00,2,17.125,17.16,17.115,17.13,2378
20180301|2018-02-02 07:30,2,17.13,17.13,16.94,16.96,15709
20180301|2018-02-02 08:00,2,16.955,16.955,16.885,16.94,8568
20180301|2018-02-02 08:30,2,16.94,16.945,16.78,16.78,10412
20180301|2018-02-02 09:00,2,16.78,16.78,16.705,16.725,12475
20180301|2018-02-02 09:30,2,16.725,16.74,16.68,16.72,6844
20180301|2018-02-02 10:00,2,16.725,16.73,16.635,16.635,6454
20180301|2018-02-02 10:30,2,16.635,16.705,16.635,16.685,5374
20180301|2018-02-02 11:00,2,16.685,16.79,16.68,16.78,5328
20180301|2018-02-02 11:30,2,16.78,16.78,16.75,16.75,2476
20180301|2018-02-02 12:00,2,16.75,16.775,16.7,16.7,5722
20180301|2018-02-02 12:30,2,16.705,16.73,16.645,16.65,2444
20180301|2018-02-02 13:00,2,16.655,16.67,16.575,16.585,3335
20180301|2018-02-02 13:30,2,16.585,16.63,16.535,16.56,2885
20180301|2018-02-02 14:00,2,16.56,16.615,16.53,16.61,2147
20180301|2018-02-02 14:30,2,16.61,16.61,16.52,16.55,1864
20180301|2018-02-02 15:00,2,16.55,16.56,16.52,16.53,554
20180301|2018-02-02 15:30,2,16.53,16.585,16.525,16.555,650
20180301|2018-02-04 17:00,5,16.61,16.625,16.51,16.625,1927
20180301|2018-02-04 17:30,5,16.625,16.625,16.57,16.595,841
20180301|2018-02-04 18:00,5,16.595,16.615,16.56,16.6,1333
20180301|2018-02-04 18:30,5,16.6,16.65,16.6,16.65,1011
20180301|2018-02-04 19:00,5,16.645,16.66,16.595,16.605,2778
20180301|2018-02-04 19:30,5,16.605,16.645,16.605,16.64,1058
20180301|2018-02-04 20:00,5,16.64,16.65,16.615,16.64,1289
20180301|2018-02-04 20:30,5,16.64,16.655,16.63,16.655,1309
20180301|2018-02-04 21:00,5,16.65,16.67,16.65,16.655,798
20180301|2018-02-04 21:30,5,16.65,16.655,16.64,16.645,330
20180301|2018-02-04 22:00,5,16.645,16.65,16.63,16.635,504
20180301|2018-02-04 22:30,5,16.635,16.645,16.63,16.64,575
20180301|2018-02-04 23:00,5,16.64,16.65,16.64,16.645,184
20180301|2018-02-04 23:30,5,16.645,16.68,16.645,16.675,1196
20180301|2018-02-05 00:00,5,16.68,16.68,16.655,16.67,966
20180301|2018-02-05 00:30,5,16.67,16.68,16.645,16.675,887
20180301|2018-02-05 01:00,5,16.67,16.7,16.66,16.675,1049
20180301|2018-02-05 01:30,5,16.675,16.69,16.665,16.665,773
20180301|2018-02-05 02:00,5,16.66,16.71,16.66,16.69,1504
20180301|2018-02-05 02:30,5,16.695,16.715,16.685,16.705,915
20180301|2018-02-05 03:00,5,16.705,16.73,16.695,16.705,1112
20180301|2018-02-05 03:30,5,16.705,16.725,16.69,16.695,898
20180301|2018-02-05 04:00,5,16.7,16.76,16.7,16.75,1251
20180301|2018-02-05 04:30,5,16.755,16.86,16.755,16.845,2681
20180301|2018-02-05 05:00,5,16.845,16.86,16.825,16.855,1193
20180301|2018-02-05 05:30,5,16.855,16.865,16.82,16.825,1285
20180301|2018-02-05 06:00,5,16.82,16.84,16.805,16.82,2492
20180301|2018-02-05 06:30,5,16.82,16.82,16.77,16.795,1489
20180301|2018-02-05 07:00,5,16.795,16.835,16.765,16.81,3415
20180301|2018-02-05 07:30,5,16.81,16.865,16.805,16.84,2840
20180301|2018-02-05 08:00,5,16.845,16.855,16.81,16.84,2939
20180301|2018-02-05 08:30,5,16.84,16.84,16.785,16.805,4702
20180301|2018-02-05 09:00,5,16.805,16.855,16.775,16.815,5720
20180301|2018-02-05 09:30,5,16.82,16.82,16.77,16.78,4075
20180301|2018-02-05 10:00,5,16.785,16.8,16.75,16.77,2754
20180301|2018-02-05 10:30,5,16.77,16.775,16.72,16.77,2210
20180301|2018-02-05 11:00,5,16.77,16.78,16.735,16.755,1767
20180301|2018-02-05 11:30,5,16.75,16.755,16.72,16.72,1790
20180301|2018-02-05 12:00,5,16.72,16.72,16.655,16.66,3907
20180301|2018-02-05 12:30,5,16.655,16.715,16.655,16.705,1443
20180301|2018-02-05 13:00,5,16.705,16.71,16.67,16.68,1154
20180301|2018-02-05 13:30,5,16.68,16.68,16.645,16.65,1245
20180301|2018-02-05 14:00,5,16.645,16.78,16.635,16.725,8447
20180301|2018-02-05 14:30,5,16.725,16.745,16.66,16.67,2417
20180301|2018-02-05 15:00,5,16.665,16.705,16.665,16.69,1705
20180301|2018-02-05 15:30,5,16.69,16.72,16.685,16.695,340
20180301|2018-02-05 17:00,6,16.71,16.72,16.68,16.705,582
20180301|2018-02-05 17:30,6,16.7,16.745,16.7,16.745,521
20180301|2018-02-05 18:00,6,16.74,16.76,16.715,16.72,1058
20180301|2018-02-05 18:30,6,16.72,16.725,16.7,16.72,747
20180301|2018-02-05 19:00,6,16.72,16.74,16.685,16.705,2133
20180301|2018-02-05 19:30,6,16.705,16.75,16.695,16.745,1813
20180301|2018-02-05 20:00,6,16.745,16.955,16.745,16.87,4557
20180301|2018-02-05 20:30,6,16.87,16.93,16.87,16.885,1437
20180301|2018-02-05 21:00,6,16.885,16.89,16.85,16.86,1047
20180301|2018-02-05 21:30,6,16.86,16.875,16.855,16.865,417
20180301|2018-02-05 22:00,6,16.86,16.89,16.86,16.87,612
20180301|2018-02-05 22:30,6,16.87,16.87,16.81,16.835,843
20180301|2018-02-05 23:00,6,16.83,16.875,16.83,16.865,955
20180301|2018-02-05 23:30,6,16.87,16.905,16.85,16.865,1263
20180301|2018-02-06 00:00,6,16.87,16.88,16.845,16.845,891
20180301|2018-02-06 00:30,6,16.84,16.875,16.83,16.855,1013
20180301|2018-02-06 01:00,6,16.855,16.875,16.84,16.84,990
20180301|2018-02-06 01:30,6,16.835,16.85,16.82,16.835,976
20180301|2018-02-06 02:00,6,16.835,16.875,16.8,16.805,1849
20180301|2018-02-06 02:30,6,16.805,16.825,16.795,16.81,907
20180301|2018-02-06 03:00,6,16.81,16.845,16.805,16.845,888
20180301|2018-02-06 03:30,6,16.845,16.85,16.81,16.835,944
20180301|2018-02-06 04:00,6,16.835,16.845,16.82,16.845,767
20180301|2018-02-06 04:30,6,16.845,16.87,16.835,16.85,1315
20180301|2018-02-06 05:00,6,16.85,16.855,16.81,16.82,856
20180301|2018-02-06 05:30,6,16.82,16.82,16.765,16.795,1359
20180301|2018-02-06 06:00,6,16.79,16.8,16.75,16.77,2026
20180301|2018-02-06 06:30,6,16.77,16.775,16.65,16.66,3669
20180301|2018-02-06 07:00,6,16.66,16.71,16.655,16.7,4410
20180301|2018-02-06 07:30,6,16.695,16.72,16.66,16.69,4156
20180301|2018-02-06 08:00,6,16.69,16.7,16.635,16.65,3295
20180301|2018-02-06 08:30,6,16.655,16.665,16.605,16.625,7024
20180301|2018-02-06 09:00,6,16.625,16.655,16.575,16.605,7019
20180301|2018-02-06 09:30,6,16.605,16.62,16.57,16.615,5168
20180301|2018-02-06 10:00,6,16.615,16.63,16.56,16.625,4062
20180301|2018-02-06 10:30,6,16.62,16.65,16.595,16.62,3621
20180301|2018-02-06 11:00,6,16.62,16.65,16.6,16.64,2006
20180301|2018-02-06 11:30,6,16.64,16.645,16.59,16.595,2903
20180301|2018-02-06 12:00,6,16.59,16.62,16.565,16.585,3749
20180301|2018-02-06 12:30,6,16.585,16.595,16.54,16.575,2100
20180301|2018-02-06 13:00,6,16.57,16.59,16.545,16.56,1065
20180301|2018-02-06 13:30,6,16.56,16.61,16.545,16.605,1032
20180301|2018-02-06 14:00,6,16.605,16.61,16.54,16.55,2700
20180301|2018-02-06 14:30,6,16.55,16.585,16.545,16.555,958
20180301|2018-02-06 15:00,6,16.555,16.575,16.555,16.575,340
20180301|2018-02-06 15:30,6,16.57,16.6,16.57,16.585,278
20180301|2018-02-06 17:00,7,16.59,16.645,16.585,16.62,595
20180301|2018-02-06 17:30,7,16.615,16.625,16.61,16.62,375
20180301|2018-02-06 18:00,7,16.62,16.64,16.61,16.63,356
20180301|2018-02-06 18:30,7,16.63,16.655,16.625,16.65,493
20180301|2018-02-06 19:00,7,16.65,16.67,16.625,16.645,1652
20180301|2018-02-06 19:30,7,16.645,16.7,16.64,16.69,1955
20180301|2018-02-06 20:00,7,16.685,16.695,16.68,16.685,695
20180301|2018-02-06 20:30,7,16.685,16.725,16.67,16.715,1393
20180301|2018-02-06 21:00,7,16.72,16.72,16.68,16.685,655
20180301|2018-02-06 21:30,7,16.68,16.7,16.675,16.68,293
20180301|2018-02-06 22:00,7,16.675,16.685,16.67,16.68,273
20180301|2018-02-06 22:30,7,16.68,16.69,16.675,16.675,219
20180301|2018-02-06 23:00,7,16.675,16.685,16.675,16.675,212
20180301|2018-02-06 23:30,7,16.675,16.71,16.675,16.695,907
20180301|2018-02-07 00:00,7,16.695,16.705,16.68,16.7,1173
20180301|2018-02-07 00:30,7,16.7,16.72,16.675,16.71,1015
20180301|2018-02-07 01:00,7,16.705,16.73,16.695,16.71,905
20180301|2018-02-07 01:30,7,16.71,16.725,16.675,16.675,714
20180301|2018-02-07 02:00,7,16.68,16.685,16.635,16.65,1610
20180301|2018-02-07 02:30,7,16.65,16.685,16.645,16.68,712
20180301|2018-02-07 03:00,7,16.685,16.685,16.635,16.655,700
20180301|2018-02-07 03:30,7,16.655,16.67,16.64,16.64,624
20180301|2018-02-07 04:00,7,16.64,16.66,16.635,16.635,676
20180301|2018-02-07 04:30,7,16.635,16.645,16.62,16.625,693
20180301|2018-02-07 05:00,7,16.62,16.645,16.605,16.61,694
20180301|2018-02-07 05:30,7,16.615,16.645,16.61,16.635,645
20180301|2018-02-07 06:00,7,16.635,16.645,16.53,16.575,3600
20180301|2018-02-07 06:30,7,16.58,16.58,16.555,16.565,1834
20180301|2018-02-07 07:00,7,16.565,16.6,16.485,16.52,5187
20180301|2018-02-07 07:30,7,16.52,16.525,16.385,16.405,8225
20180301|2018-02-07 08:00,7,16.405,16.425,16.325,16.415,7804
20180301|2018-02-07 08:30,7,16.415,16.47,16.365,16.45,7938
20180301|2018-02-07 09:00,7,16.45,16.46,16.385,16.4,5257
20180301|2018-02-07 09:30,7,16.4,16.405,16.35,16.37,4299
20180301|2018-02-07 10:00,7,16.37,16.425,16.365,16.4,3985
20180301|2018-02-07 10:30,7,16.4,16.415,16.36,16.37,3096
20180301|2018-02-07 11:00,7,16.37,16.44,16.36,16.405,3867
20180301|2018-02-07 11:30,7,16.4,16.415,16.34,16.35,3742
20180301|2018-02-07 12:00,7,16.35,16.36,16.21,16.25,10387
20180301|2018-02-07 12:30,7,16.25,16.325,16.25,16.285,3077
20180301|2018-02-07 13:00,7,16.28,16.305,16.265,16.29,1474
20180301|2018-02-07 13:30,7,16.295,16.295,16.255,16.285,1176
20180301|2018-02-07 14:00,7,16.285,16.325,16.27,16.305,849
20180301|2018-02-07 14:30,7,16.305,16.33,16.28,16.28,1152
20180301|2018-02-07 15:00,7,16.28,16.315,16.28,16.31,408
20180301|2018-02-07 15:30,7,16.305,16.335,16.3,16.32,208
20180301|2018-02-07 17:00,8,16.35,16.36,16.325,16.345,729
20180301|2018-02-07 17:30,8,16.34,16.36,16.335,16.36,402
20180301|2018-02-07 18:00,8,16.355,16.355,16.3,16.31,766
20180301|2018-02-07 18:30,8,16.31,16.33,16.305,16.32,493
20180301|2018-02-07 19:00,8,16.315,16.315,16.255,16.275,2471
20180301|2018-02-07 19:30,8,16.275,16.3,16.26,16.3,1584
20180301|2018-02-07 20:00,8,16.3,16.3,16.275,16.275,786
20180301|2018-02-07 20:30,8,16.28,16.285,16.24,16.25,1476
20180301|2018-02-07 21:00,8,16.245,16.26,16.245,16.26,918
20180301|2018-02-07 21:30,8,16.26,16.27,16.245,16.25,398
20180301|2018-02-07 22:00,8,16.245,16.25,16.2,16.205,1058
20180301|2018-02-07 22:30,8,16.2,16.24,16.19,16.22,1166
20180301|2018-02-07 23:00,8,16.225,16.25,16.22,16.24,649
20180301|2018-02-07 23:30,8,16.24,16.255,16.205,16.235,1646
20180301|2018-02-08 00:00,8,16.235,16.285,16.235,16.255,1447
20180301|2018-02-08 00:30,8,16.26,16.27,16.24,16.25,1116
20180301|2018-02-08 01:00,8,16.25,16.32,16.25,16.305,1246
20180301|2018-02-08 01:30,8,16.305,16.315,16.29,16.295,934
20180301|2018-02-08 02:00,8,16.295,16.31,16.26,16.26,1469
20180301|2018-02-08 02:30,8,16.26,16.28,16.24,16.24,1112
20180301|2018-02-08 03:00,8,16.245,16.255,16.2,16.235,1806
20180301|2018-02-08 03:30,8,16.235,16.24,16.215,16.24,922
20180301|2018-02-08 04:00,8,16.235,16.255,16.205,16.245,1098
20180301|2018-02-08 04:30,8,16.24,16.28,16.235,16.27,955
20180301|2018-02-08 05:00,8,16.27,16.27,16.23,16.245,531
20180301|2018-02-08 05:30,8,16.24,16.25,16.225,16.225,569
20180301|2018-02-08 06:00,8,16.225,16.295,16.2,16.225,3693
20180301|2018-02-08 06:30,8,16.225,16.275,16.215,16.275,1369
20180301|2018-02-08 07:00,8,16.275,16.355,16.255,16.345,4738
20180301|2018-02-08 07:30,8,16.34,16.39,16.32,16.38,4025
20180301|2018-02-08 08:00,8,16.375,16.415,16.355,16.405,3734
20180301|2018-02-08 08:30,8,16.4,16.405,16.325,16.355,4449
20180301|2018-02-08 09:00,8,16.36,16.365,16.295,16.31,4102
20180301|2018-02-08 09:30,8,16.315,16.35,16.29,16.31,3477
20180301|2018-02-08 10:00,8,16.31,16.365,16.305,16.325,3580
20180301|2018-02-08 10:30,8,16.325,16.37,16.32,16.35,2069
20180301|2018-02-08 11:00,8,16.345,16.41,16.335,16.405,3253
20180301|2018-02-08 11:30,8,16.4,16.425,16.355,16.365,3253
20180301|2018-02-08 12:00,8,16.365,16.37,16.32,16.33,4553
20180301|2018-02-08 12:30,8,16.33,16.41,16.32,16.38,1775
20180301|2018-02-08 13:00,8,16.385,16.415,16.385,16.41,715
20180301|2018-02-08 13:30,8,16.405,16.405,16.345,16.365,919
20180301|2018-02-08 14:00,8,16.37,16.385,16.345,16.36,1116
20180301|2018-02-08 14:30,8,16.365,16.37,16.325,16.33,1133
20180301|2018-02-08 15:00,8,16.33,16.35,16.33,16.35,349
20180301|2018-02-08 15:30,8,16.35,16.375,16.345,16.37,329
20180301|2018-02-08 17:00,9,16.34,16.4,16.34,16.395,524
20180301|2018-02-08 17:30,9,16.39,16.405,16.38,16.4,362
20180301|2018-02-08 18:00,9,16.395,16.4,16.38,16.385,341
20180301|2018-02-08 18:30,9,16.39,16.39,16.365,16.375,456
20180301|2018-02-08 19:00,9,16.375,16.39,16.35,16.365,1516
20180301|2018-02-08 19:30,9,16.365,16.4,16.365,16.375,1214
20180301|2018-02-08 20:00,9,16.375,16.385,16.34,16.355,1617
20180301|2018-02-08 20:30,9,16.355,16.36,16.31,16.335,1543
20180301|2018-02-08 21:00,9,16.34,16.35,16.325,16.325,624
20180301|2018-02-08 21:30,9,16.32,16.335,16.31,16.33,697
20180301|2018-02-08 22:00,9,16.33,16.34,16.325,16.335,254
20180301|2018-02-08 22:30,9,16.33,16.345,16.33,16.34,192
20180301|2018-02-08 23:00,9,16.34,16.345,16.32,16.345,280
20180301|2018-02-08 23:30,9,16.34,16.36,16.33,16.345,584
20180301|2018-02-09 00:00,9,16.34,16.365,16.335,16.355,771
20180301|2018-02-09 00:30,9,16.355,16.37,16.345,16.37,1082
20180301|2018-02-09 01:00,9,16.365,16.395,16.355,16.37,1307
20180301|2018-02-09 01:30,9,16.375,16.385,16.36,16.37,755
20180301|2018-02-09 02:00,9,16.37,16.37,16.24,16.285,2726
20180301|2018-02-09 02:30,9,16.285,16.305,16.26,16.295,1035
20180301|2018-02-09 03:00,9,16.3,16.32,16.29,16.305,697
20180301|2018-02-09 03:30,9,16.305,16.355,16.3,16.355,872
20180301|2018-02-09 04:00,9,16.35,16.365,16.33,16.355,693
20180301|2018-02-09 04:30,9,16.35,16.35,16.31,16.325,606
20180301|2018-02-09 05:00,9,16.33,16.355,16.305,16.32,772
20180301|2018-02-09 05:30,9,16.315,16.325,16.29,16.3,823
20180301|2018-02-09 06:00,9,16.295,16.315,16.275,16.295,1415
20180301|2018-02-09 06:30,9,16.295,16.32,16.29,16.3,906
20180301|2018-02-09 07:00,9,16.305,16.335,16.27,16.275,3401
20180301|2018-02-09 07:30,9,16.27,16.325,16.25,16.315,4614
20180301|2018-02-09 08:00,9,16.315,16.32,16.265,16.27,2352
20180301|2018-02-09 08:30,9,16.27,16.275,16.23,16.27,3584
20180301|2018-02-09 09:00,9,16.265,16.275,16.165,16.19,4515
20180301|2018-02-09 09:30,9,16.185,16.265,16.16,16.215,5769
20180301|2018-02-09 10:00,9,16.215,16.22,16.17,16.205,2705
20180301|2018-02-09 10:30,9,16.21,16.265,16.19,16.24,2839
20180301|2018-02-09 11:00,9,16.24,16.25,16.195,16.205,2552
20180301|2018-02-09 11:30,9,16.205,16.205,16.14,16.14,3921
20180301|2018-02-09 12:00,9,16.14,16.17,16.13,16.145,4332
20180301|2018-02-09 12:30,9,16.15,16.23,16.15,16.22,2350
20180301|2018-02-09 13:00,9,16.22,16.26,16.22,16.235,2247
20180301|2018-02-09 13:30,9,16.235,16.245,16.205,16.235,1539
20180301|2018-02-09 14:00,9,16.235,16.255,16.225,16.235,786
20180301|2018-02-09 14:30,9,16.24,16.28,16.23,16.265,1080
20180301|2018-02-09 15:00,9,16.27,16.305,16.265,16.305,458
20180301|2018-02-09 15:30,9,16.305,16.32,16.29,16.3,345
20180301|2018-02-11 17:00,12,16.295,16.325,16.28,16.3,720
20180301|2018-02-11 17:30,12,16.295,16.32,16.28,16.32,562
20180301|2018-02-11 18:00,12,16.32,16.335,16.31,16.32,654
20180301|2018-02-11 18:30,12,16.325,16.34,16.315,16.325,556
20180301|2018-02-11 19:00,12,16.325,16.39,16.32,16.37,2899
20180301|2018-02-11 19:30,12,16.365,16.45,16.36,16.41,2857
20180301|2018-02-11 20:00,12,16.41,16.44,16.4,16.4,1086
20180301|2018-02-11 20:30,12,16.4,16.425,16.385,16.42,1729
20180301|2018-02-11 21:00,12,16.42,16.435,16.415,16.42,1020
20180301|2018-02-11 21:30,12,16.425,16.435,16.415,16.435,333
20180301|2018-02-11 22:00,12,16.43,16.435,16.42,16.43,307
20180301|2018-02-11 22:30,12,16.425,16.435,16.415,16.425,383
20180301|2018-02-11 23:00,12,16.425,16.43,16.41,16.41,278
20180301|2018-02-11 23:30,12,16.415,16.435,16.405,16.42,571
20180301|2018-02-12 00:00,12,16.42,16.435,16.405,16.425,842
20180301|2018-02-12 00:30,12,16.43,16.435,16.41,16.425,658
20180301|2018-02-12 01:00,12,16.425,16.435,16.415,16.42,795
20180301|2018-02-12 01:30,12,16.415,16.42,16.38,16.38,1027
20180301|2018-02-12 02:00,12,16.385,16.41,16.365,16.405,1189
20180301|2018-02-12 02:30,12,16.405,16.425,16.385,16.4,1310
20180301|2018-02-12 03:00,12,16.4,16.415,16.38,16.385,794
20180301|2018-02-12 03:30,12,16.39,16.405,16.385,16.4,563
20180301|2018-02-12 04:00,12,16.395,16.395,16.375,16.375,580
20180301|2018-02-12 04:30,12,16.38,16.405,16.38,16.39,604
20180301|2018-02-12 05:00,12,16.385,16.385,16.37,16.375,1073
20180301|2018-02-12 05:30,12,16.375,16.395,16.365,16.37,629
20180301|2018-02-12 06:00,12,16.375,16.38,16.355,16.37,1139
20180301|2018-02-12 06:30,12,16.37,16.38,16.33,16.37,1760
20180301|2018-02-12 07:00,12,16.365,16.375,16.34,16.355,2268
20180301|2018-02-12 07:30,12,16.355,16.375,16.335,16.37,2786
20180301|2018-02-12 08:00,12,16.37,16.4,16.355,16.39,2796
20180301|2018-02-12 08:30,12,16.39,16.51,16.385,16.49,6948
20180301|2018-02-12 09:00,12,16.495,16.5,16.435,16.455,4344
20180301|2018-02-12 09:30,12,16.46,16.53,16.455,16.485,4363
20180301|2018-02-12 10:00,12,16.485,16.515,16.455,16.5,2727
20180301|2018-02-12 10:30,12,16.5,16.505,16.475,16.5,1692
20180301|2018-02-12 11:00,12,16.5,16.57,16.5,16.555,3268
20180301|2018-02-12 11:30,12,16.555,16.56,16.53,16.56,1804
20180301|2018-02-12 12:00,12,16.56,16.58,16.535,16.565,3918
20180301|2018-02-12 12:30,12,16.565,16.575,16.51,16.525,1493
20180301|2018-02-12 13:00,12,16.525,16.54,16.51,16.515,555
20180301|2018-02-12 13:30,12,16.52,16.535,16.485,16.49,728
20180301|2018-02-12 14:00,12,16.495,16.54,16.49,16.525,661
20180301|2018-02-12 14:30,12,16.53,16.53,16.475,16.48,709
20180301|2018-02-12 15:00,12,16.48,16.505,16.475,16.505,269
20180301|2018-02-12 15:30,12,16.5,16.51,16.49,16.505,208
20180301|2018-02-12 17:00,13,16.515,16.53,16.505,16.515,351
20180301|2018-02-12 17:30,13,16.51,16.53,16.505,16.51,244
20180301|2018-02-12 18:00,13,16.51,16.525,16.51,16.515,444
20180301|2018-02-12 18:30,13,16.515,16.52,16.505,16.515,438
20180301|2018-02-12 19:00,13,16.515,16.53,16.495,16.515,826
20180301|2018-02-12 19:30,13,16.51,16.535,16.505,16.525,997
20180301|2018-02-12 20:00,13,16.53,16.535,16.515,16.52,543
20180301|2018-02-12 20:30,13,16.525,16.535,16.52,16.53,357
20180301|2018-02-12 21:00,13,16.53,16.545,16.53,16.54,376
20180301|2018-02-12 21:30,13,16.54,16.55,16.535,16.55,234
20180301|2018-02-12 22:00,13,16.55,16.565,16.545,16.56,414
20180301|2018-02-12 22:30,13,16.56,16.575,16.545,16.57,729
20180301|2018-02-12 23:00,13,16.565,16.575,16.555,16.565,409
20180301|2018-02-12 23:30,13,16.565,16.61,16.56,16.585,1673
20180301|2018-02-13 00:00,13,16.59,16.62,16.59,16.605,1161
20180301|2018-02-13 00:30,13,16.6,16.61,16.55,16.575,1295
20180301|2018-02-13 01:00,13,16.575,16.59,16.57,16.58,728
20180301|2018-02-13 01:30,13,16.58,16.615,16.57,16.57,1475
20180301|2018-02-13 02:00,13,16.57,16.635,16.56,16.625,1816
20180301|2018-02-13 02:30,13,16.625,16.645,16.6,16.6,1708
20180301|2018-02-13 03:00,13,16.605,16.62,16.585,16.6,899
20180301|2018-02-13 03:30,13,16.595,16.605,16.575,16.585,711
20180301|2018-02-13 04:00,13,16.58,16.61,16.575,16.605,727
20180301|2018-02-13 04:30,13,16.605,16.635,16.59,16.62,1044
20180301|2018-02-13 05:00,13,16.62,16.625,16.59,16.6,423
20180301|2018-02-13 05:30,13,16.595,16.6,16.57,16.58,832
20180301|2018-02-13 06:00,13,16.575,16.615,16.555,16.61,1774
20180301|2018-02-13 06:30,13,16.61,16.615,16.56,16.575,920
20180301|2018-02-13 07:00,13,16.575,16.575,16.505,16.525,2757
20180301|2018-02-13 07:30,13,16.525,16.53,16.455,16.48,3913
20180301|2018-02-13 08:00,13,16.48,16.495,16.435,16.48,3649
20180301|2018-02-13 08:30,13,16.48,16.5,16.41,16.49,5683
20180301|2018-02-13 09:00,13,16.49,16.56,16.465,16.535,3846
20180301|2018-02-13 09:30,13,16.53,16.565,16.51,16.525,2955
20180301|2018-02-13 10:00,13,16.525,16.545,16.48,16.505,2943
20180301|2018-02-13 10:30,13,16.51,16.54,16.5,16.535,1549
20180301|2018-02-13 11:00,13,16.535,16.545,16.525,16.535,1178
20180301|2018-02-13 11:30,13,16.535,16.545,16.525,16.54,1053
20180301|2018-02-13 12:00,13,16.54,16.56,16.52,16.525,1937
20180301|2018-02-13 12:30,13,16.525,16.535,16.51,16.515,893
20180301|2018-02-13 13:00,13,16.515,16.53,16.51,16.525,316
20180301|2018-02-13 13:30,13,16.53,16.54,16.52,16.54,370
20180301|2018-02-13 14:00,13,16.54,16.57,16.535,16.54,698
20180301|2018-02-13 14:30,13,16.54,16.55,16.52,16.52,466
20180301|2018-02-13 15:00,13,16.52,16.54,16.52,16.535,214
20180301|2018-02-13 15:30,13,16.535,16.545,16.525,16.535,187
20180301|2018-02-13 17:00,14,16.525,16.585,16.525,16.565,731
20180301|2018-02-13 17:30,14,16.57,16.585,16.56,16.575,179
20180301|2018-02-13 18:00,14,16.575,16.595,16.57,16.59,442
20180301|2018-02-13 18:30,14,16.595,16.595,16.585,16.585,476
20180301|2018-02-13 19:00,14,16.585,16.61,16.56,16.575,1330
20180301|2018-02-13 19:30,14,16.575,16.575,16.555,16.575,684
20180301|2018-02-13 20:00,14,16.575,16.6,16.57,16.59,644
20180301|2018-02-13 20:30,14,16.595,16.625,16.585,16.615,1014
20180301|2018-02-13 21:00,14,16.615,16.625,16.6,16.625,790
20180301|2018-02-13 21:30,14,16.62,16.64,16.61,16.63,862
20180301|2018-02-13 22:00,14,16.625,16.625,16.595,16.6,626
20180301|2018-02-13 22:30,14,16.6,16.615,16.595,16.6,706
20180301|2018-02-13 23:00,14,16.6,16.61,16.595,16.6,262
20180301|2018-02-13 23:30,14,16.6,16.625,16.595,16.605,563
20180301|2018-02-14 00:00,14,16.61,16.615,16.595,16.595,552
20180301|2018-02-14 00:30,14,16.595,16.615,16.595,16.61,727
20180301|2018-02-14 01:00,14,16.61,16.61,16.58,16.58,944
20180301|2018-02-14 01:30,14,16.575,16.58,16.535,16.54,1152
20180301|2018-02-14 02:00,14,16.54,16.57,16.54,16.56,1156
20180301|2018-02-14 02:30,14,16.56,16.595,16.555,16.57,1025
20180301|2018-02-14 03:00,14,16.57,16.57,16.55,16.555,586
20180301|2018-02-14 03:30,14,16.555,16.555,16.535,16.545,541
20180301|2018-02-14 04:00,14,16.54,16.565,16.54,16.555,395
20180301|2018-02-14 04:30,14,16.555,16.58,16.55,16.57,389
20180301|2018-02-14 05:00,14,16.57,16.57,16.545,16.56,363
20180301|2018-02-14 05:30,14,16.555,16.575,16.535,16.555,873
20180301|2018-02-14 06:00,14,16.555,16.59,16.55,16.575,999
20180301|2018-02-14 06:30,14,16.575,16.595,16.565,16.58,844
20180301|2018-02-14 07:00,14,16.58,16.585,16.54,16.545,1616
20180301|2018-02-14 07:30,14,16.545,16.55,16.325,16.435,15365
20180301|2018-02-14 08:00,14,16.435,16.605,16.425,16.575,9820
20180301|2018-02-14 08:30,14,16.575,16.615,16.55,16.57,5704
20180301|2018-02-14 09:00,14,16.57,16.77,16.57,16.735,12509
20180301|2018-02-14 09:30,14,16.735,16.8,16.73,16.775,7272
20180301|2018-02-14 10:00,14,16.775,16.785,16.715,16.77,3012
20180301|2018-02-14 10:30,14,16.77,16.775,16.67,16.7,3338
20180301|2018-02-14 11:00,14,16.695,16.745,16.685,16.745,2641
20180301|2018-02-14 11:30,14,16.74,16.79,16.735,16.785,1838
20180301|2018-02-14 12:00,14,16.785,16.905,16.78,16.88,6746
20180301|2018-02-14 12:30,14,16.88,16.88,16.815,16.845,2387
20180301|2018-02-14 13:00,14,16.845,16.87,16.845,16.855,1545
20180301|2018-02-14 13:30,14,16.85,16.87,16.85,16.865,1232
20180301|2018-02-14 14:00,14,16.87,16.875,16.845,16.85,1012
20180301|2018-02-14 14:30,14,16.85,16.865,16.825,16.84,1058
20180301|2018-02-14 15:00,14,16.845,16.845,16.825,16.835,328
20180301|2018-02-14 15:30,14,16.84,16.84,16.815,16.825,291
20180301|2018-02-14 17:00,15,16.83,16.84,16.82,16.83,288
20180301|2018-02-14 17:30,15,16.835,16.87,16.835,16.865,481
20180301|2018-02-14 18:00,15,16.865,16.875,16.845,16.86,565
20180301|2018-02-14 18:30,15,16.86,16.86,16.835,16.84,558
20180301|2018-02-14 19:00,15,16.835,16.895,16.835,16.88,880
20180301|2018-02-14 19:30,15,16.88,16.9,16.855,16.855,874
20180301|2018-02-14 20:00,15,16.855,16.87,16.845,16.86,339
20180301|2018-02-14 20:30,15,16.86,16.895,16.86,16.875,641
20180301|2018-02-14 21:00,15,16.88,16.89,16.87,16.88,335
20180301|2018-02-14 21:30,15,16.88,16.895,16.88,16.89,238
20180301|2018-02-14 22:00,15,16.895,16.905,16.88,16.9,396
20180301|2018-02-14 22:30,15,16.9,16.9,16.875,16.875,202
20180301|2018-02-14 23:00,15,16.875,16.89,16.865,16.865,205
20180301|2018-02-14 23:30,15,16.865,16.895,16.865,16.885,286
20180301|2018-02-15 00:00,15,16.885,16.905,16.88,16.88,554
20180301|2018-02-15 00:30,15,16.88,16.89,16.855,16.86,522
20180301|2018-02-15 01:00,15,16.86,16.895,16.85,16.885,917
20180301|2018-02-15 01:30,15,16.89,16.905,16.875,16.89,1384
20180301|2018-02-15 02:00,15,16.89,16.94,16.88,16.915,2067
20180301|2018-02-15 02:30,15,16.92,16.95,16.915,16.94,1489
20180301|2018-02-15 03:00,15,16.94,16.94,16.89,16.9,2047
20180301|2018-02-15 03:30,15,16.9,16.925,16.9,16.92,1368
20180301|2018-02-15 04:00,15,16.915,16.92,16.88,16.885,775
20180301|2018-02-15 04:30,15,16.885,16.9,16.865,16.87,527
20180301|2018-02-15 05:00,15,16.875,16.88,16.81,16.835,1156
20180301|2018-02-15 05:30,15,16.835,16.84,16.795,16.805,967
20180301|2018-02-15 06:00,15,16.805,16.82,16.77,16.795,1996
20180301|2018-02-15 06:30,15,16.795,16.82,16.78,16.805,1007
20180301|2018-02-15 07:00,15,16.805,16.845,16.76,16.765,3099
20180301|2018-02-15 07:30,15,16.765,16.82,16.76,16.78,3558
20180301|2018-02-15 08:00,15,16.78,16.855,16.765,16.835,2531
20180301|2018-02-15 08:30,15,16.835,16.835,16.775,16.8,3211
20180301|2018-02-15 09:00,15,16.8,16.8,16.67,16.72,5873
20180301|2018-02-15 09:30,15,16.725,16.745,16.625,16.635,3758
20180301|2018-02-15 10:00,15,16.635,16.68,16.605,16.67,5267
20180301|2018-02-15 10:30,15,16.675,16.72,16.66,16.695,3336
20180301|2018-02-15 11:00,15,16.7,16.725,16.665,16.69,2741
20180301|2018-02-15 11:30,15,16.685,16.785,16.685,16.77,2811
20180301|2018-02-15 12:00,15,16.775,16.82,16.76,16.785,3434
20180301|2018-02-15 12:30,15,16.785,16.795,16.755,16.79,1057
20180301|2018-02-15 13:00,15,16.79,16.82,16.79,16.82,876
20180301|2018-02-15 13:30,15,16.82,16.84,16.8,16.84,921
20180301|2018-02-15 14:00,15,16.845,16.86,16.825,16.855,1614
20180301|2018-02-15 14:30,15,16.855,16.865,16.835,16.84,1170
20180301|2018-02-15 15:00,15,16.84,16.84,16.815,16.825,446
20180301|2018-02-15 15:30,15,16.83,16.845,16.815,16.82,231
20180301|2018-02-15 17:00,16,16.835,16.845,16.82,16.83,215
20180301|2018-02-15 17:30,16,16.83,16.84,16.82,16.825,171
20180301|2018-02-15 18:00,16,16.82,16.83,16.81,16.82,217
20180301|2018-02-15 18:30,16,16.82,16.825,16.805,16.805,247
20180301|2018-02-15 19:00,16,16.81,16.835,16.8,16.825,407
20180301|2018-02-15 19:30,16,16.83,16.84,16.825,16.835,229
20180301|2018-02-15 20:00,16,16.83,16.86,16.825,16.86,407
20180301|2018-02-15 20:30,16,16.86,16.88,16.85,16.87,757
20180301|2018-02-15 21:00,16,16.875,16.875,16.85,16.85,375
20180301|2018-02-15 21:30,16,16.85,16.865,16.84,16.86,265
20180301|2018-02-15 22:00,16,16.86,16.885,16.845,16.87,1036
20180301|2018-02-15 22:30,16,16.87,16.88,16.86,16.865,337
20180301|2018-02-15 23:00,16,16.87,16.885,16.86,16.865,421
20180301|2018-02-15 23:30,16,16.865,16.875,16.86,16.865,267
20180301|2018-02-16 00:00,16,16.86,16.87,16.855,16.865,233
20180301|2018-02-16 00:30,16,16.865,16.865,16.835,16.845,355
20180301|2018-02-16 01:00,16,16.845,16.855,16.835,16.845,481
20180301|2018-02-16 01:30,16,16.845,16.87,16.845,16.865,875
20180301|2018-02-16 02:00,16,16.865,16.91,16.855,16.855,1577
20180301|2018-02-16 02:30,16,16.85,16.885,16.85,16.87,593
20180301|2018-02-16 03:00,16,16.87,16.895,16.87,16.88,644
20180301|2018-02-16 03:30,16,16.88,16.915,16.88,16.88,822
20180301|2018-02-16 04:00,16,16.88,16.895,16.85,16.85,597
20180301|2018-02-16 04:30,16,16.85,16.86,16.82,16.825,643
20180301|2018-02-16 05:00,16,16.825,16.84,16.805,16.84,692
20180301|2018-02-16 05:30,16,16.84,16.84,16.805,16.81,680
20180301|2018-02-16 06:00,16,16.81,16.815,16.72,16.755,2660
20180301|2018-02-16 06:30,16,16.755,16.8,16.755,16.79,1131
20180301|2018-02-16 07:00,16,16.79,16.795,16.725,16.74,1796
20180301|2018-02-16 07:30,16,16.74,16.78,16.725,16.755,2512
20180301|2018-02-16 08:00,16,16.75,16.75,16.7,16.74,3333
20180301|2018-02-16 08:30,16,16.745,16.805,16.73,16.74,3279
20180301|2018-02-16 09:00,16,16.74,16.765,16.685,16.76,3646
20180301|2018-02-16 09:30,16,16.76,16.78,16.73,16.75,2176
20180301|2018-02-16 10:00,16,16.75,16.795,16.74,16.74,2278
20180301|2018-02-16 10:30,16,16.74,16.76,16.72,16.72,1606
20180301|2018-02-16 11:00,16,16.72,16.73,16.69,16.72,1989
20180301|2018-02-16 11:30,16,16.72,16.745,16.72,16.735,1356
20180301|2018-02-16 12:00,16,16.735,16.74,16.705,16.725,2077
20180301|2018-02-16 12:30,16,16.725,16.725,16.62,16.635,2078
20180301|2018-02-16 13:00,16,16.635,16.64,16.575,16.62,3165
20180301|2018-02-16 13:30,16,16.615,16.645,16.585,16.61,1400
20180301|2018-02-16 14:00,16,16.61,16.625,16.59,16.625,763
20180301|2018-02-16 14:30,16,16.62,16.65,16.605,16.645,922
20180301|2018-02-16 15:00,16,16.65,16.66,16.64,16.64,301
20180301|2018-02-16 15:30,16,16.64,16.64,16.6,16.6,183
20180301|2018-02-18 17:00,20,16.6,16.645,16.6,16.615,383
20180301|2018-02-18 17:30,20,16.62,16.635,16.59,16.605,526
20180301|2018-02-18 18:00,20,16.605,16.635,16.59,16.62,402
20180301|2018-02-18 18:30,20,16.625,16.66,16.625,16.65,475
20180301|2018-02-18 19:00,20,16.645,16.665,16.635,16.655,324
20180301|2018-02-18 19:30,20,16.66,16.675,16.645,16.67,400
20180301|2018-02-18 20:00,20,16.675,16.69,16.67,16.675,369
20180301|2018-02-18 20:30,20,16.675,16.685,16.665,16.675,177
20180301|2018-02-18 21:00,20,16.675,16.675,16.67,16.675,105
20180301|2018-02-18 21:30,20,16.675,16.685,16.655,16.67,267
20180301|2018-02-18 22:00,20,16.665,16.67,16.645,16.655,297
20180301|2018-02-18 22:30,20,16.655,16.66,16.63,16.635,349
20180301|2018-02-18 23:00,20,16.635,16.645,16.635,16.645,163
20180301|2018-02-18 23:30,20,16.645,16.645,16.62,16.62,316
20180301|2018-02-19 00:00,20,16.62,16.635,16.605,16.625,363
20180301|2018-02-19 00:30,20,16.62,16.65,16.62,16.64,404
20180301|2018-02-19 01:00,20,16.64,16.665,16.625,16.635,718
20180301|2018-02-19 01:30,20,16.635,16.66,16.62,16.66,388
20180301|2018-02-19 02:00,20,16.655,16.67,16.635,16.645,625
20180301|2018-02-19 02:30,20,16.645,16.65,16.615,16.62,457
20180301|2018-02-19 03:00,20,16.62,16.63,16.61,16.62,332
20180301|2018-02-19 03:30,20,16.625,16.63,16.605,16.62,409
20180301|2018-02-19 04:00,20,16.62,16.64,16.62,16.635,270
20180301|2018-02-19 04:30,20,16.635,16.665,16.635,16.655,437
20180301|2018-02-19 05:00,20,16.655,16.66,16.64,16.65,351
20180301|2018-02-19 05:30,20,16.655,16.665,16.65,16.655,200
20180301|2018-02-19 06:00,20,16.655,16.68,16.65,16.655,957
20180301|2018-02-19 06:30,20,16.655,16.655,16.625,16.635,631
20180301|2018-02-19 07:00,20,16.64,16.65,16.615,16.62,534
20180301|2018-02-19 07:30,20,16.62,16.645,16.58,16.605,1163
20180301|2018-02-19 08:00,20,16.6,16.63,16.57,16.625,1365
20180301|2018-02-19 08:30,20,16.625,16.625,16.61,16.625,766
20180301|2018-02-19 09:00,20,16.625,16.645,16.62,16.63,586
20180301|2018-02-19 09:30,20,16.63,16.66,16.62,16.65,596
20180301|2018-02-19 10:00,20,16.65,16.665,16.635,16.635,558
20180301|2018-02-19 10:30,20,16.635,16.67,16.63,16.66,454
20180301|2018-02-19 11:00,20,16.665,16.665,16.635,16.65,320
20180301|2018-02-19 11:30,20,16.655,16.665,16.615,16.62,323
20180301|2018-02-19 17:00,20,16.63,16.66,16.625,16.635,271
20180301|2018-02-19 17:30,20,16.635,16.635,16.595,16.61,437
20180301|2018-02-19 18:00,20,16.61,16.62,16.605,16.61,350
20180301|2018-02-19 18:30,20,16.61,16.615,16.595,16.595,407
20180301|2018-02-19 19:00,20,16.595,16.595,16.515,16.535,2169
20180301|2018-02-19 19:30,20,16.53,16.555,16.51,16.53,1236
20180301|2018-02-19 20:00,20,16.53,16.55,16.52,16.545,727
20180301|2018-02-19 20:30,20,16.545,16.545,16.525,16.525,487
20180301|2018-02-19 21:00,20,16.53,16.54,16.525,16.53,320
20180301|2018-02-19 21:30,20,16.53,16.53,16.51,16.53,591
20180301|2018-02-19 22:00,20,16.53,16.535,16.52,16.53,506
20180301|2018-02-19 22:30,20,16.53,16.545,16.53,16.53,356
20180301|2018-02-19 23:00,20,16.53,16.545,16.53,16.54,257
20180301|2018-02-19 23:30,20,16.535,16.535,16.515,16.52,354
20180301|2018-02-20 00:00,20,16.52,16.52,16.49,16.51,785
20180301|2018-02-20 00:30,20,16.51,16.515,16.5,16.51,421
20180301|2018-02-20 01:00,20,16.51,16.525,16.495,16.505,889
20180301|2018-02-20 01:30,20,16.505,16.505,16.42,16.465,2931
20180301|2018-02-20 02:00,20,16.46,16.46,16.42,16.45,1771
20180301|2018-02-20 02:30,20,16.45,16.465,16.425,16.44,1623
20180301|2018-02-20 03:00,20,16.44,16.455,16.425,16.43,871
20180301|2018-02-20 03:30,20,16.425,16.465,16.42,16.435,1081
20180301|2018-02-20 04:00,20,16.44,16.465,16.43,16.44,689
20180301|2018-02-20 04:30,20,16.44,16.46,16.42,16.46,659
20180301|2018-02-20 05:00,20,16.46,16.5,16.445,16.495,1439
20180301|2018-02-20 05:30,20,16.495,16.52,16.485,16.51,813
20180301|2018-02-20 06:00,20,16.505,16.525,16.46,16.475,1410
20180301|2018-02-20 06:30,20,16.48,16.5,16.47,16.495,525
20180301|2018-02-20 07:00,20,16.5,16.53,16.47,16.51,2455
20180301|2018-02-20 07:30,20,16.51,16.525,16.45,16.48,2739
20180301|2018-02-20 08:00,20,16.48,16.635,16.465,16.605,4596
20180301|2018-02-20 08:30,20,16.605,16.635,16.57,16.575,3147
20180301|2018-02-20 09:00,20,16.58,16.625,16.56,16.605,3383
20180301|2018-02-20 09:30,20,16.605,16.61,16.51,16.545,5090
20180301|2018-02-20 10:00,20,16.545,16.56,16.46,16.48,5664
20180301|2018-02-20 10:30,20,16.475,16.495,16.46,16.49,3376
20180301|2018-02-20 11:00,20,16.485,16.505,16.45,16.505,3067
20180301|2018-02-20 11:30,20,16.5,16.52,16.475,16.475,1637
20180301|2018-02-20 12:00,20,16.475,16.49,16.415,16.425,3284
20180301|2018-02-20 12:30,20,16.425,16.44,16.41,16.43,953
20180301|2018-02-20 13:00,20,16.43,16.46,16.425,16.45,1237
20180301|2018-02-20 13:30,20,16.45,16.455,16.415,16.42,962
20180301|2018-02-20 14:00,20,16.42,16.425,16.385,16.41,1359
20180301|2018-02-20 14:30,20,16.41,16.43,16.395,16.425,546
20180301|2018-02-20 15:00,20,16.43,16.43,16.41,16.415,147
20180301|2018-02-20 15:30,20,16.415,16.42,16.395,16.4,145
20180301|2018-02-20 17:00,21,16.42,16.435,16.405,16.435,300
20180301|2018-02-20 17:30,21,16.43,16.435,16.415,16.425,250
20180301|2018-02-20 18:00,21,16.43,16.435,16.425,16.43,298
20180301|2018-02-20 18:30,21,16.43,16.435,16.405,16.41,533
20180301|2018-02-20 19:00,21,16.41,16.415,16.385,16.405,799
20180301|2018-02-20 19:30,21,16.41,16.41,16.365,16.38,889
20180301|2018-02-20 20:00,21,16.38,16.415,16.38,16.405,772
20180301|2018-02-20 20:30,21,16.405,16.405,16.365,16.37,920
20180301|2018-02-20 21:00,21,16.37,16.375,16.345,16.355,825
20180301|2018-02-20 21:30,21,16.355,16.365,16.345,16.36,454
20180301|2018-02-20 22:00,21,16.36,16.38,16.355,16.37,440
20180301|2018-02-20 22:30,21,16.375,16.375,16.345,16.355,425
20180301|2018-02-20 23:00,21,16.36,16.37,16.35,16.37,200
20180301|2018-02-20 23:30,21,16.37,16.375,16.36,16.37,332
20180301|2018-02-21 00:00,21,16.37,16.39,16.37,16.375,574
20180301|2018-02-21 00:30,21,16.375,16.39,16.365,16.385,363
20180301|2018-02-21 01:00,21,16.385,16.395,16.375,16.375,375
20180301|2018-02-21 01:30,21,16.375,16.375,16.345,16.35,925
20180301|2018-02-21 02:00,21,16.345,16.395,16.34,16.375,1142
20180301|2018-02-21 02:30,21,16.375,16.405,16.375,16.39,592
20180301|2018-02-21 03:00,21,16.39,16.41,16.375,16.405,669
20180301|2018-02-21 03:30,21,16.405,16.43,16.38,16.425,747
20180301|2018-02-21 04:00,21,16.425,16.43,16.41,16.41,323
20180301|2018-02-21 04:30,21,16.41,16.44,16.405,16.44,444
20180301|2018-02-21 05:00,21,16.435,16.44,16.385,16.385,627
20180301|2018-02-21 05:30,21,16.385,16.405,16.38,16.385,540
20180301|2018-02-21 06:00,21,16.385,16.415,16.37,16.39,623
20180301|2018-02-21 06:30,21,16.39,16.395,16.37,16.39,559
20180301|2018-02-21 07:00,21,16.39,16.43,16.37,16.43,1159
20180301|2018-02-21 07:30,21,16.43,16.49,16.425,16.485,2516
20180301|2018-02-21 08:00,21,16.485,16.565,16.485,16.54,5069
20180301|2018-02-21 08:30,21,16.54,16.56,16.5,16.525,3556
20180301|2018-02-21 09:00,21,16.53,16.615,16.53,16.55,4676
20180301|2018-02-21 09:30,21,16.55,16.62,16.54,16.6,3481
20180301|2018-02-21 10:00,21,16.605,16.63,16.58,16.595,2638
20180301|2018-02-21 10:30,21,16.59,16.61,16.575,16.595,2040
20180301|2018-02-21 11:00,21,16.595,16.62,16.575,16.61,2197
20180301|2018-02-21 11:30,21,16.61,16.64,16.59,16.63,1477
20180301|2018-02-21 12:00,21,16.625,16.64,16.59,16.6,2616
20180301|2018-02-21 12:30,21,16.6,16.6,16.55,16.565,1603
20180301|2018-02-21 13:00,21,16.57,16.745,16.54,16.655,7235
20180301|2018-02-21 13:30,21,16.655,16.69,16.545,16.555,3203
20180301|2018-02-21 14:00,21,16.55,16.555,16.445,16.475,3991
20180301|2018-02-21 14:30,21,16.475,16.475,16.425,16.455,1287
20180301|2018-02-21 15:00,21,16.455,16.465,16.44,16.44,223
20180301|2018-02-21 15:30,21,16.44,16.49,16.44,16.48,358
20180301|2018-02-21 17:00,22,16.475,16.49,16.46,16.49,384
20180301|2018-02-21 17:30,22,16.485,16.51,16.475,16.495,445
20180301|2018-02-21 18:00,22,16.5,16.5,16.46,16.475,478
20180301|2018-02-21 18:30,22,16.47,16.48,16.455,16.46,667
20180301|2018-02-21 19:00,22,16.46,16.47,16.405,16.43,2654
20180301|2018-02-21 19:30,22,16.43,16.45,16.41,16.44,1334
20180301|2018-02-21 20:00,22,16.435,16.45,16.425,16.44,654
20180301|2018-02-21 20:30,22,16.435,16.435,16.415,16.425,619
20180301|2018-02-21 21:00,22,16.42,16.43,16.41,16.42,393
20180301|2018-02-21 21:30,22,16.425,16.425,16.405,16.415,370
20180301|2018-02-21 22:00,22,16.415,16.425,16.41,16.425,301
20180301|2018-02-21 22:30,22,16.425,16.45,16.425,16.445,731
20180301|2018-02-21 23:00,22,16.445,16.45,16.435,16.435,364
20180301|2018-02-21 23:30,22,16.435,16.45,16.415,16.42,499
20180301|2018-02-22 00:00,22,16.42,16.43,16.415,16.415,369
20180301|2018-02-22 00:30,22,16.415,16.415,16.38,16.395,792
20180301|2018-02-22 01:00,22,16.395,16.405,16.38,16.395,618
20180301|2018-02-22 01:30,22,16.395,16.42,16.385,16.405,766
20180301|2018-02-22 02:00,22,16.41,16.41,16.365,16.385,1496
20180301|2018-02-22 02:30,22,16.385,16.405,16.365,16.375,1081
20180301|2018-02-22 03:00,22,16.375,16.39,16.365,16.385,560
20180301|2018-02-22 03:30,22,16.385,16.415,16.38,16.41,791
20180301|2018-02-22 04:00,22,16.405,16.45,16.405,16.45,843
20180301|2018-02-22 04:30,22,16.445,16.47,16.445,16.455,741
20180301|2018-02-22 05:00,22,16.455,16.465,16.42,16.42,572
20180301|2018-02-22 05:30,22,16.42,16.425,16.41,16.425,532
20180301|2018-02-22 06:00,22,16.42,16.44,16.405,16.435,947
20180301|2018-02-22 06:30,22,16.435,16.46,16.415,16.45,1355
20180301|2018-02-22 07:00,22,16.455,16.51,16.445,16.48,2093
20180301|2018-02-22 07:30,22,16.485,16.53,16.46,16.53,2783
20180301|2018-02-22 08:00,22,16.53,16.555,16.51,16.55,3444
20180301|2018-02-22 08:30,22,16.55,16.58,16.515,16.52,3776
20180301|2018-02-22 09:00,22,16.525,16.61,16.525,16.585,3739
20180301|2018-02-22 09:30,22,16.59,16.605,16.57,16.59,3535
20180301|2018-02-22 10:00,22,16.595,16.63,16.585,16.615,3292
20180301|2018-02-22 10:30,22,16.615,16.625,16.585,16.61,2812
20180301|2018-02-22 11:00,22,16.61,16.655,16.585,16.645,2817
20180301|2018-02-22 11:30,22,16.645,16.665,16.61,16.61,2034
20180301|2018-02-22 12:00,22,16.615,16.615,16.575,16.58,2300
20180301|2018-02-22 12:30,22,16.585,16.595,16.55,16.56,1440
20180301|2018-02-22 13:00,22,16.56,16.59,16.545,16.59,687
20180301|2018-02-22 13:30,22,16.585,16.595,16.555,16.555,553
20180301|2018-02-22 14:00,22,16.555,16.575,16.55,16.55,439
20180301|2018-02-22 14:30,22,16.555,16.59,16.555,16.59,611
20180301|2018-02-22 15:00,22,16.585,16.595,16.58,16.58,280
20180301|2018-02-22 15:30,22,16.58,16.595,16.58,16.59,111
20180301|2018-02-22 17:00,23,16.59,16.605,16.585,16.595,154
20180301|2018-02-22 17:30,23,16.59,16.6,16.58,16.58,253
20180301|2018-02-22 18:00,23,16.585,16.6,16.58,16.59,903
20180301|2018-02-22 18:30,23,16.585,16.595,16.57,16.595,687
20180301|2018-02-22 19:00,23,16.59,16.595,16.565,16.57,940
20180301|2018-02-22 19:30,23,16.57,16.59,16.57,16.585,697
20180301|2018-02-22 20:00,23,16.59,16.595,16.565,16.57,347
20180301|2018-02-22 20:30,23,16.57,16.58,16.565,16.565,262
20180301|2018-02-22 21:00,23,16.57,16.57,16.545,16.55,693
20180301|2018-02-22 21:30,23,16.555,16.565,16.545,16.55,323
20180301|2018-02-22 22:00,23,16.55,16.555,16.545,16.55,228
20180301|2018-02-22 22:30,23,16.55,16.55,16.53,16.535,534
20180301|2018-02-22 23:00,23,16.535,16.545,16.525,16.535,424
20180301|2018-02-22 23:30,23,16.54,16.555,16.535,16.545,617
20180301|2018-02-23 00:00,23,16.545,16.565,16.54,16.56,579
20180301|2018-02-23 00:30,23,16.56,16.56,16.53,16.54,630
20180301|2018-02-23 01:00,23,16.535,16.555,16.53,16.54,868
20180301|2018-02-23 01:30,23,16.54,16.575,16.54,16.57,1466
20180301|2018-02-23 02:00,23,16.565,16.57,16.54,16.555,1127
20180301|2018-02-23 02:30,23,16.555,16.57,16.54,16.565,1136
20180301|2018-02-23 03:00,23,16.565,16.565,16.52,16.525,778
20180301|2018-02-23 03:30,23,16.525,16.535,16.52,16.525,267
20180301|2018-02-23 04:00,23,16.53,16.535,16.515,16.535,445
20180301|2018-02-23 04:30,23,16.535,16.54,16.52,16.535,442
20180301|2018-02-23 05:00,23,16.53,16.54,16.515,16.54,528
20180301|2018-02-23 05:30,23,16.54,16.585,16.535,16.575,1010
20180301|2018-02-23 06:00,23,16.575,16.59,16.555,16.585,1270
20180301|2018-02-23 06:30,23,16.59,16.6,16.56,16.575,711
20180301|2018-02-23 07:00,23,16.575,16.59,16.54,16.54,832
20180301|2018-02-23 07:30,23,16.54,16.575,16.54,16.55,1655
20180301|2018-02-23 08:00,23,16.545,16.565,16.53,16.535,1174
20180301|2018-02-23 08:30,23,16.54,16.545,16.465,16.5,3654
20180301|2018-02-23 09:00,23,16.5,16.51,16.48,16.49,1789
20180301|2018-02-23 09:30,23,16.49,16.53,16.49,16.495,1677
20180301|2018-02-23 10:00,23,16.495,16.51,16.475,16.51,1563
20180301|2018-02-23 10:30,23,16.505,16.52,16.485,16.505,995
20180301|2018-02-23 11:00,23,16.505,16.515,16.49,16.49,801
20180301|2018-02-23 11:30,23,16.49,16.515,16.485,16.505,1030
20180301|2018-02-23 12:00,23,16.51,16.51,16.465,16.475,1502
20180301|2018-02-23 12:30,23,16.475,16.49,16.47,16.475,633
20180301|2018-02-23 13:00,23,16.475,16.505,16.47,16.505,533
20180301|2018-02-23 13:30,23,16.5,16.51,16.5,16.505,479
20180301|2018-02-23 14:00,23,16.505,16.52,16.5,16.505,531
20180301|2018-02-23 14:30,23,16.51,16.51,16.48,16.48,283
20180301|2018-02-23 15:00,23,16.485,16.49,16.48,16.49,122
20180301|2018-02-23 15:30,23,16.485,16.505,16.475,16.49,341
20180301|2018-02-25 17:00,26,16.47,16.48,16.44,16.475,276
20180301|2018-02-25 17:30,26,16.475,16.48,16.445,16.455,273
20180301|2018-02-25 18:00,26,16.46,16.47,16.445,16.445,447
20180301|2018-02-25 18:30,26,16.45,16.465,16.44,16.465,1060
20180301|2018-02-25 19:00,26,16.46,16.525,16.46,16.5,1146
20180301|2018-02-25 19:30,26,16.5,16.575,16.5,16.555,1423
20180301|2018-02-25 20:00,26,16.555,16.595,16.555,16.595,852
20180301|2018-02-25 20:30,26,16.6,16.655,16.6,16.645,1735
20180301|2018-02-25 21:00,26,16.645,16.69,16.635,16.675,1079
20180301|2018-02-25 21:30,26,16.68,16.68,16.65,16.655,344
20180301|2018-02-25 22:00,26,16.65,16.665,16.64,16.64,319
20180301|2018-02-25 22:30,26,16.64,16.65,16.635,16.645,262
20180301|2018-02-25 23:00,26,16.64,16.655,16.64,16.65,213
20180301|2018-02-25 23:30,26,16.655,16.715,16.655,16.7,1728
20180301|2018-02-26 00:00,26,16.705,16.72,16.685,16.69,1011
20180301|2018-02-26 00:30,26,16.69,16.695,16.68,16.68,635
20180301|2018-02-26 01:00,26,16.68,16.71,16.67,16.695,733
20180301|2018-02-26 01:30,26,16.695,16.72,16.68,16.68,770
20180301|2018-02-26 02:00,26,16.685,16.715,16.67,16.685,810
20180301|2018-02-26 02:30,26,16.685,16.69,16.64,16.64,897
20180301|2018-02-26 03:00,26,16.64,16.665,16.635,16.66,724
20180301|2018-02-26 03:30,26,16.66,16.7,16.655,16.685,510
20180301|2018-02-26 04:00,26,16.685,16.71,16.675,16.685,501
20180301|2018-02-26 04:30,26,16.685,16.69,16.67,16.675,421
20180301|2018-02-26 05:00,26,16.675,16.675,16.645,16.645,462
20180301|2018-02-26 05:30,26,16.645,16.645,16.61,16.625,657
20180301|2018-02-26 06:00,26,16.625,16.645,16.615,16.64,949
20180301|2018-02-26 06:30,26,16.635,16.64,16.6,16.62,728
20180301|2018-02-26 07:00,26,16.62,16.655,16.61,16.65,1513
20180301|2018-02-26 07:30,26,16.655,16.655,16.61,16.62,1700
20180301|2018-02-26 08:00,26,16.62,16.62,16.56,16.56,1766
20180301|2018-02-26 08:30,26,16.56,16.585,16.43,16.575,6034
20180301|2018-02-26 09:00,26,16.575,16.59,16.53,16.545,2062
20180301|2018-02-26 09:30,26,16.545,16.56,16.525,16.55,1844
20180301|2018-02-26 10:00,26,16.55,16.575,16.53,16.565,1054
20180301|2018-02-26 10:30,26,16.56,16.575,16.54,16.54,880
20180301|2018-02-26 11:00,26,16.54,16.55,16.525,16.535,829
20180301|2018-02-26 11:30,26,16.535,16.585,16.53,16.585,968
20180301|2018-02-26 12:00,26,16.58,16.59,16.545,16.55,1136
20180301|2018-02-26 12:30,26,16.55,16.56,16.54,16.55,500
20180301|2018-02-26 13:00,26,16.55,16.555,16.54,16.555,325
20180301|2018-02-26 13:30,26,16.56,16.565,16.555,16.56,253
20180301|2018-02-26 14:00,26,16.56,16.585,16.555,16.58,232
20180301|2018-02-26 14:30,26,16.58,16.585,16.575,16.585,228
20180301|2018-02-26 15:00,26,16.585,16.605,16.585,16.605,175
20180301|2018-02-26 15:30,26,16.6,16.62,16.595,16.615,136
20180301|2018-02-26 17:00,27,16.61,16.615,16.59,16.59,56
20180301|2018-02-26 17:30,27,16.585,16.585,16.545,16.585,64
20180301|2018-02-26 18:00,27,16.595,16.63,16.595,16.63,135
20180301|2018-02-26 18:30,27,16.625,16.63,16.605,16.625,69
20180301|2018-02-26 19:00,27,16.625,16.65,16.61,16.61,118
20180301|2018-02-26 19:30,27,16.615,16.645,16.61,16.62,165
20180301|2018-02-26 20:00,27,16.625,16.64,16.625,16.625,27
20180301|2018-02-26 20:30,27,16.625,16.625,16.6,16.6,80
20180301|2018-02-26 21:00,27,16.6,16.6,16.58,16.595,49
20180301|2018-02-26 21:30,27,16.6,16.6,16.585,16.59,11
20180301|2018-02-26 22:00,27,16.585,16.585,16.57,16.57,42
20180301|2018-02-26 22:30,27,16.57,16.575,16.57,16.57,28
20180301|2018-02-26 23:00,27,16.575,16.58,16.57,16.575,77
20180301|2018-02-26 23:30,27,16.58,16.595,16.58,16.585,11
20180301|2018-02-27 00:00,27,16.585,16.59,16.575,16.59,29
20180301|2018-02-27 00:30,27,16.59,16.59,16.565,16.57,48
20180301|2018-02-27 01:00,27,16.57,16.595,16.57,16.58,24
20180301|2018-02-27 01:30,27,16.585,16.59,16.57,16.585,26
20180301|2018-02-27 02:00,27,16.59,16.605,16.585,16.605,37
20180301|2018-02-27 02:30,27,16.605,16.605,16.59,16.6,40
20180301|2018-02-27 03:00,27,16.6,16.6,16.58,16.595,63
20180301|2018-02-27 03:30,27,16.595,16.595,16.585,16.59,39
20180301|2018-02-27 04:00,27,16.585,16.59,16.56,16.57,32
20180301|2018-02-27 04:30,27,16.57,16.575,16.555,16.565,33
20180301|2018-02-27 05:00,27,16.565,16.57,16.55,16.55,64
20180301|2018-02-27 05:30,27,16.565,16.575,16.545,16.555,129
20180301|2018-02-27 06:00,27,16.555,16.58,16.54,16.575,123
20180301|2018-02-27 06:30,27,16.57,16.585,16.565,16.57,66
20180301|2018-02-27 07:00,27,16.57,16.57,16.47,16.47,312
20180301|2018-02-27 07:30,27,16.475,16.575,16.44,16.525,509
20180301|2018-02-27 08:00,27,16.52,16.54,16.49,16.515,118
20180301|2018-02-27 08:30,27,16.52,16.535,16.465,16.465,198
20180301|2018-02-27 09:00,27,16.465,16.465,16.41,16.425,125
20180301|2018-02-27 09:30,27,16.42,16.425,16.265,16.3,508
20180301|2018-02-27 10:00,27,16.31,16.345,16.28,16.315,252
20180301|2018-02-27 10:30,27,16.315,16.34,16.295,16.3,59
20180301|2018-02-27 11:00,27,16.305,16.31,16.26,16.3,47
20180301|2018-02-27 11:30,27,16.295,16.345,16.29,16.33,375
20180301|2018-02-27 12:00,27,16.315,16.35,16.31,16.345,128
20180301|2018-02-27 12:30,27,16.35,16.365,16.345,16.36,81
20180301|2018-02-27 13:00,27,16.365,16.365,16.34,16.345,64
20180301|2018-02-27 13:30,27,16.35,16.36,16.34,16.35,62
20180301|2018-02-27 14:00,27,16.36,16.36,16.345,16.345,8
20180301|2018-02-27 14:30,27,16.345,16.35,16.345,16.35,6
20180301|2018-02-27 15:00,27,16.335,16.335,16.335,16.335,19
20180301|2018-02-27 15:30,27,16.33,16.345,16.325,16.345,23
20180301|2018-02-27 18:00,28,16.335,16.335,16.335,16.335,1
20180301|2018-02-27 18:30,28,16.335,16.345,16.335,16.345,5
20180301|2018-02-27 19:00,28,16.34,16.345,16.31,16.34,35
20180301|2018-02-27 19:30,28,16.33,16.33,16.33,16.33,10
20180301|2018-02-27 20:30,28,16.34,16.34,16.34,16.34,3
20180301|2018-02-27 21:00,28,16.325,16.33,16.325,16.33,4
20180301|2018-02-27 22:00,28,16.335,16.335,16.33,16.33,8
20180301|2018-02-27 22:30,28,16.315,16.325,16.315,16.325,4
20180301|2018-02-27 23:00,28,16.31,16.31,16.31,16.31,26
20180301|2018-02-27 23:30,28,16.31,16.325,16.31,16.325,6
20180301|2018-02-28 00:00,28,16.325,16.325,16.325,16.325,1
20180301|2018-02-28 00:30,28,16.33,16.33,16.33,16.33,2
20180301|2018-02-28 01:00,28,16.32,16.32,16.32,16.32,2
20180301|2018-02-28 01:30,28,16.3,16.3,16.3,16.3,2
20180301|2018-02-28 02:00,28,16.3,16.3,16.3,16.3,1
20180301|2018-02-28 02:30,28,16.3,16.315,16.3,16.315,3
20180301|2018-02-28 03:00,28,16.36,16.365,16.36,16.365,12
20180301|2018-02-28 03:30,28,16.36,16.385,16.36,16.385,18
20180301|2018-02-28 04:00,28,16.375,16.385,16.355,16.37,12
20180301|2018-02-28 06:00,28,16.365,16.365,16.365,16.365,21
20180301|2018-02-28 07:00,28,16.365,16.365,16.365,16.365,1
20180301|2018-02-28 07:30,28,16.355,16.355,16.345,16.345,6
20180301|2018-02-28 08:00,28,16.355,16.38,16.355,16.37,48
20180301|2018-02-28 08:30,28,16.43,16.43,16.375,16.375,3
20180301|2018-02-28 09:00,28,16.35,16.35,16.34,16.345,7
20180301|2018-02-28 09:30,28,16.345,16.38,16.345,16.375,23
20180301|2018-02-28 10:00,28,16.38,16.385,16.375,16.375,7
20180301|2018-02-28 10:30,28,16.405,16.41,16.4,16.4,10
20180301|2018-02-28 11:00,28,16.41,16.415,16.41,16.415,3
20180301|2018-02-28 11:30,28,16.4,16.405,16.4,16.405,2
20180301|2018-02-28 12:00,28,16.365,16.365,16.305,16.305,12
20180301|2018-02-28 12:30,28,16.32,16.34,16.32,16.34,4
20180301|2018-02-28 13:00,28,16.35,16.35,16.35,16.35,2
20180301|2018-02-28 13:30,28,16.325,16.325,16.325,16.325,6
20180301|2018-02-28 17:00,1,16.35,16.35,16.35,16.35,1
20180301|2018-02-28 19:00,1,16.305,16.315,16.3,16.315,13
20180301|2018-02-28 19:30,1,16.3,16.3,16.3,16.3,1
20180301|2018-02-28 21:00,1,16.295,16.295,16.295,16.295,2
20180301|2018-02-28 22:30,1,16.3,16.3,16.3,16.3,1
20180301|2018-02-28 23:30,1,16.29,16.29,16.28,16.28,5
20180301|2018-03-01 00:00,1,16.27,16.27,16.25,16.25,4
20180301|2018-03-01 02:00,1,16.27,16.27,16.27,16.27,1
20180301|2018-03-01 03:00,1,16.23,16.23,16.22,16.225,4
20180301|2018-03-01 03:30,1,16.225,16.225,16.225,16.225,13
20180301|2018-03-01 05:00,1,16.23,16.235,16.225,16.225,8
20180301|2018-03-01 06:00,1,16.2,16.205,16.2,16.205,2
20180301|2018-03-01 06:30,1,16.165,16.165,16.165,16.165,4
20180301|2018-03-01 07:00,1,16.175,16.175,16.175,16.175,4
20180301|2018-03-01 07:30,1,16.13,16.13,16.13,16.13,1
20180301|2018-03-01 08:00,1,16.175,16.185,16.175,16.185,3
20180301|2018-03-01 08:30,1,16.145,16.145,16.135,16.135,2
20180301|2018-03-01 09:00,1,16.13,16.17,16.09,16.17,66
20180301|2018-03-01 09:30,1,16.175,16.255,16.175,16.185,31
20180301|2018-03-01 10:00,1,16.185,16.2,16.18,16.195,42
20180301|2018-03-01 10:30,1,16.195,16.315,16.195,16.285,68
20180301|2018-03-01 11:00,1,16.28,16.3,16.275,16.29,22
20180301|2018-03-01 11:30,1,16.285,16.32,16.27,16.29,36
20180301|2018-03-01 12:00,1,16.29,16.29,16.255,16.255,47
20180301|2018-03-01 12:30,1,16.21,16.21,16.205,16.205,4
20180301|2018-03-01 13:00,1,16.26,16.31,16.26,16.31,11
20180301|2018-03-01 13:30,1,16.305,16.365,16.305,16.36,36
20180301|2018-03-01 14:30,1,16.44,16.465,16.44,16.465,4
20180301|2018-03-01 17:30,2,16.39,16.39,16.39,16.39,2
20180301|2018-03-01 18:00,2,16.395,16.395,16.395,16.395,2
20180301|2018-03-01 23:30,2,16.405,16.405,16.405,16.405,1
20180301|2018-03-02 00:00,2,16.38,16.38,16.38,16.38,1
20180301|2018-03-02 01:30,2,16.365,16.365,16.36,16.36,10
20180301|2018-03-02 05:00,2,16.43,16.43,16.43,16.43,1
20180301|2018-03-02 05:30,2,16.405,16.405,16.405,16.405,1
20180301|2018-03-02 06:00,2,16.385,16.385,16.38,16.38,2
20180301|2018-03-02 08:00,2,16.47,16.485,16.47,16.485,3
20180301|2018-03-02 08:30,2,16.495,16.495,16.445,16.445,14
20180301|2018-03-02 09:30,2,16.42,16.42,16.405,16.405,2
20180301|2018-03-02 10:00,2,16.39,16.405,16.39,16.405,2
20180301|2018-03-02 10:30,2,16.41,16.41,16.41,16.41,1
20180301|2018-03-02 12:00,2,16.385,16.39,16.385,16.39,2
20180301|2018-03-02 12:30,2,16.445,16.455,16.445,16.455,2
20180301|2018-03-02 15:00,2,16.46,16.46,16.46,16.46,1
20180301|2018-03-02 15:30,2,16.455,16.455,16.455,16.455,1
20180301|2018-03-04 17:00,5,16.465,16.465,16.465,16.465,1
20180301|2018-03-04 18:30,5,16.49,16.49,16.49,16.49,1
20180301|2018-03-04 19:00,5,16.525,16.525,16.525,16.525,10
20180301|2018-03-04 19:30,5,16.545,16.545,16.545,16.545,1
20180301|2018-03-04 20:00,5,16.53,16.535,16.515,16.515,7
20180301|2018-03-05 04:30,5,16.465,16.465,16.465,16.465,1
20180301|2018-03-05 06:30,5,16.455,16.455,16.455,16.455,1
20180301|2018-03-05 07:00,5,16.435,16.44,16.435,16.435,4
20180301|2018-03-05 07:30,5,16.385,16.385,16.385,16.385,1
20180301|2018-03-05 08:30,5,16.32,16.335,16.32,16.335,7
20180301|2018-03-05 09:00,5,16.34,16.34,16.34,16.34,5
20180301|2018-03-05 17:00,6,16.37,16.37,16.37,16.37,3
20180301|2018-03-05 18:30,6,16.39,16.39,16.39,16.39,1
20180301|2018-03-05 23:30,6,16.415,16.415,16.415,16.415,1
20180301|2018-03-06 02:00,6,16.39,16.39,16.385,16.385,35
20180301|2018-03-06 02:30,6,16.395,16.4,16.395,16.4,25
20180301|2018-03-06 04:30,6,16.495,16.495,16.495,16.495,1
20180301|2018-03-06 05:00,6,16.49,16.52,16.49,16.52,2
20180301|2018-03-06 06:30,6,16.56,16.575,16.56,16.575,4
20180301|2018-03-06 09:00,6,16.72,16.725,16.72,16.72,11
20180301|2018-03-06 09:30,6,16.77,16.77,16.77,16.77,1
20180301|2018-03-06 10:00,6,16.79,16.81,16.79,16.81,3
20180301|2018-03-06 10:30,6,16.75,16.75,16.75,16.75,4
20180301|2018-03-06 23:00,7,16.64,16.64,16.64,16.64,1
20180301|2018-03-07 07:30,7,16.61,16.61,16.61,16.61,2
20180301|2018-03-07 09:00,7,16.475,16.475,16.475,16.475,1
20180301|2018-03-07 10:00,7,16.4,16.41,16.4,16.41,4
20180301|2018-03-07 10:30,7,16.41,16.41,16.41,16.41,1
20180301|2018-03-07 11:00,7,16.425,16.425,16.425,16.425,3
20180301|2018-03-07 17:00,8,16.44,16.46,16.44,16.46,7
20180301|2018-03-07 19:00,8,16.465,16.465,16.465,16.465,1
20180301|2018-03-07 19:30,8,16.465,16.465,16.465,16.465,2
20180301|2018-03-08 06:00,8,16.435,16.435,16.43,16.43,20
20180301|2018-03-08 06:30,8,16.43,16.43,16.43,16.43,1
20180301|2018-03-08 07:00,8,16.42,16.42,16.42,16.42,1
20180301|2018-03-08 07:30,8,16.455,16.455,16.455,16.455,3
20180301|2018-03-08 08:30,8,16.43,16.43,16.43,16.43,4
20180301|2018-03-08 09:00,8,16.38,16.425,16.38,16.425,2
20180301|2018-03-08 09:30,8,16.375,16.375,16.375,16.375,1
20180301|2018-03-08 11:00,8,16.425,16.425,16.425,16.425,1
20180301|2018-03-08 20:00,9,16.33,16.33,16.325,16.325,2
20180301|2018-03-09 02:30,9,16.395,16.4,16.395,16.395,50
20180301|2018-03-09 03:00,9,16.395,16.41,16.395,16.41,30
20180301|2018-03-09 06:30,9,16.42,16.42,16.405,16.405,4
20180301|2018-03-09 07:00,9,16.37,16.37,16.355,16.365,47
20180301|2018-03-09 07:30,9,16.355,16.475,16.305,16.37,49
20180301|2018-03-09 08:00,9,16.39,16.39,16.39,16.39,10
20180301|2018-03-09 08:30,9,16.375,16.42,16.375,16.42,12
20180301|2018-03-09 09:30,9,16.56,16.585,16.56,16.585,13
20180301|2018-03-09 10:00,9,16.585,16.585,16.585,16.585,1
20180301|2018-03-09 10:30,9,16.6,16.615,16.6,16.605,34
20180301|2018-03-09 11:00,9,16.61,16.61,16.61,16.61,1
20180301|2018-03-09 11:30,9,16.575,16.575,16.55,16.55,4
20180301|2018-03-09 12:00,9,16.54,16.545,16.54,16.545,6
20180301|2018-03-09 12:30,9,16.54,16.54,16.54,16.54,2
20180301|2018-03-09 14:00,9,16.535,16.535,16.535,16.535,2
20180301|2018-03-09 14:30,9,16.535,16.535,16.535,16.535,2
20180301|2018-03-11 19:00,12,16.565,16.565,16.565,16.565,5
20180301|2018-03-12 06:30,12,16.39,16.4,16.39,16.4,2
20180301|2018-03-12 07:30,12,16.4,16.4,16.4,16.4,2
20180301|2018-03-12 08:00,12,16.42,16.435,16.42,16.435,3
20180301|2018-03-12 08:30,12,16.41,16.41,16.41,16.41,2
20180301|2018-03-12 09:00,12,16.41,16.41,16.41,16.41,9
20180301|2018-03-12 15:30,12,16.48,16.48,16.48,16.48,1
20180301|2018-03-12 18:00,13,16.495,16.495,16.495,16.495,2
20180301|2018-03-12 22:00,13,16.46,16.46,16.46,16.46,1
20180301|2018-03-13 12:00,13,16.56,16.56,16.56,16.56,1
20180301|2018-03-13 12:30,13,16.555,16.555,16.555,16.555,2
20180301|2018-03-13 13:00,13,16.55,16.55,16.55,16.55,6
20180301|2018-03-13 15:30,13,16.52,16.52,16.52,16.52,2
20180301|2018-03-13 17:00,14,16.535,16.535,16.535,16.535,1
20180301|2018-03-14 08:30,14,16.5,16.5,16.5,16.5,2
20180301|2018-03-14 23:00,15,16.485,16.485,16.485,16.485,1
20180301|2018-03-15 04:30,15,16.42,16.42,16.42,16.42,2
20180301|2018-03-15 06:00,15,16.43,16.43,16.43,16.43,2
20180301|2018-03-15 09:00,15,16.32,16.32,16.32,16.32,12
20180301|2018-03-15 09:30,15,16.335,16.335,16.335,16.335,1
20180301|2018-03-15 10:00,15,16.36,16.36,16.36,16.36,2
20180301|2018-03-15 13:30,15,16.34,16.34,16.305,16.305,2
20180301|2018-03-15 19:30,16,16.335,16.335,16.335,16.335,1
20180301|2018-03-15 20:30,16,16.3,16.3,16.3,16.3,1
20180301|2018-03-16 05:00,16,16.395,16.405,16.395,16.405,16
20180301|2018-03-16 11:00,16,16.185,16.195,16.185,16.195,4
20180301|2018-03-16 12:30,16,16.225,16.225,16.225,16.225,1
20180301|2018-03-19 01:30,19,16.165,16.165,16.165,16.165,1
20180301|2018-03-19 10:30,19,16.25,16.255,16.25,16.255,3
20180301|2018-03-19 11:30,19,16.26,16.26,16.26,16.26,2
20180301|2018-03-20 06:00,20,16.215,16.215,16.215,16.215,2
20180301|2018-03-20 07:30,20,16.15,16.15,16.15,16.15,1
20180301|2018-03-20 08:00,20,16.2,16.2,16.2,16.2,3
20180301|2018-03-20 08:30,20,16.15,16.15,16.1,16.1,14
20180301|2018-03-20 09:00,20,16.105,16.105,16.05,16.05,8
20180301|2018-03-20 11:00,20,16.12,16.12,16.12,16.12,1
20180301|2018-03-20 12:00,20,16.115,16.115,16.115,16.115,2
20180301|2018-03-21 08:00,21,16.385,16.385,16.385,16.385,1
20180301|2018-03-21 10:30,21,16.445,16.445,16.445,16.445,1
20180301|2018-03-21 14:00,21,16.53,16.53,16.53,16.53,2
20180301|2018-03-21 17:30,22,16.49,16.505,16.49,16.505,2
20180301|2018-03-23 06:00,23,16.45,16.45,16.45,16.45,2
20180301|2018-03-23 07:00,23,16.5,16.5,16.5,16.5,1
20180301|2018-03-23 07:30,23,16.55,16.55,16.55,16.55,1
20180301|2018-03-23 08:30,23,16.48,16.48,16.48,16.48,18
20180301|2018-03-23 12:00,23,16.515,16.515,16.515,16.515,1
20180301|2018-03-23 14:30,23,16.49,16.49,16.49,16.49,18
20180301|2018-03-26 08:30,26,16.7,16.705,16.7,16.705,29
20180301|2018-03-26 09:30,26,16.725,16.725,16.725,16.725,2
20180301|2018-03-26 10:00,26,16.705,16.705,16.705,16.705,1
20180301|2018-03-26 10:30,26,16.71,16.71,16.71,16.71,1
20180301|2018-03-26 14:30,26,16.64,16.64,16.615,16.615,4
20180301|2018-03-27 12:00,27,16.505,16.505,16.505,16.505,1
20180401|2018-01-31 17:30,1,17.365,17.365,17.365,17.365,1
20180401|2018-01-31 19:00,1,17.325,17.325,17.325,17.325,1
20180401|2018-02-01 07:30,1,17.17,17.17,17.17,17.17,1
20180401|2018-02-01 08:30,1,17.21,17.21,17.21,17.21,1
20180401|2018-02-01 19:00,2,17.225,17.225,17.225,17.225,1
20180401|2018-02-01 19:30,2,17.245,17.25,17.245,17.25,5
20180401|2018-02-02 03:30,2,17.18,17.18,17.18,17.18,1
20180401|2018-02-02 12:30,2,16.75,16.75,16.73,16.73,6
20180401|2018-02-04 17:00,5,16.605,16.615,16.605,16.615,5
20180401|2018-02-04 19:00,5,16.685,16.685,16.685,16.685,1
20180401|2018-02-04 21:00,5,16.695,16.695,16.695,16.695,1
20180401|2018-02-05 04:30,5,16.9,16.905,16.88,16.9,40
20180401|2018-02-05 06:30,5,16.835,16.835,16.83,16.83,30
20180401|2018-02-05 08:00,5,16.875,16.875,16.875,16.875,1
20180401|2018-02-05 09:30,5,16.85,16.855,16.84,16.84,14
20180401|2018-02-05 11:00,5,16.805,16.805,16.805,16.805,1
20180401|2018-02-05 17:00,6,16.765,16.765,16.765,16.765,4
20180401|2018-02-05 20:00,6,16.925,16.965,16.925,16.965,10
20180401|2018-02-05 20:30,6,16.96,16.96,16.96,16.96,1
20180401|2018-02-05 21:00,6,16.905,16.92,16.9,16.915,4
20180401|2018-02-05 21:30,6,16.915,16.915,16.915,16.915,1
20180401|2018-02-05 23:30,6,16.91,16.91,16.91,16.91,3
20180401|2018-02-06 01:00,6,16.905,16.905,16.905,16.905,1
20180401|2018-02-06 02:00,6,16.88,16.88,16.88,16.88,5
20180401|2018-02-06 06:30,6,16.755,16.755,16.75,16.75,10
20180401|2018-02-06 08:30,6,16.705,16.705,16.705,16.705,1
20180401|2018-02-06 09:30,6,16.65,16.65,16.635,16.635,2
20180401|2018-02-06 11:00,6,16.66,16.66,16.66,16.66,1
20180401|2018-02-06 11:30,6,16.66,16.66,16.66,16.66,1
20180401|2018-02-06 15:30,6,16.63,16.63,16.63,16.63,9
20180401|2018-02-06 18:30,7,16.68,16.68,16.68,16.68,1
20180401|2018-02-07 04:30,7,16.68,16.68,16.68,16.68,1
20180401|2018-02-07 06:00,7,16.585,16.585,16.585,16.585,1
20180401|2018-02-07 07:00,7,16.62,16.62,16.62,16.62,5
20180401|2018-02-07 07:30,7,16.5,16.5,16.5,16.5,1
20180401|2018-02-07 08:30,7,16.455,16.515,16.45,16.515,12
20180401|2018-02-07 09:00,7,16.46,16.46,16.45,16.45,11
20180401|2018-02-07 09:30,7,16.435,16.435,16.42,16.425,4
20180401|2018-02-07 11:00,7,16.42,16.42,16.42,16.42,2
20180401|2018-02-07 12:00,7,16.315,16.315,16.315,16.315,1
20180401|2018-02-07 15:00,7,16.335,16.335,16.335,16.335,8
20180401|2018-02-07 20:30,8,16.325,16.325,16.325,16.325,1
20180401|2018-02-08 01:00,8,16.35,16.355,16.35,16.355,15
20180401|2018-02-08 01:30,8,16.355,16.355,16.355,16.355,15
20180401|2018-02-08 06:00,8,16.29,16.29,16.29,16.29,1
20180401|2018-02-08 08:30,8,16.45,16.45,16.385,16.385,2
20180401|2018-02-08 09:00,8,16.38,16.38,16.38,16.38,3
20180401|2018-02-08 10:30,8,16.405,16.405,16.405,16.405,1
20180401|2018-02-08 12:00,8,16.41,16.41,16.365,16.37,26
20180401|2018-02-08 17:00,9,16.42,16.43,16.42,16.43,4
20180401|2018-02-08 17:30,9,16.43,16.445,16.43,16.445,3
20180401|2018-02-09 02:00,9,16.31,16.31,16.305,16.305,15
20180401|2018-02-09 06:30,9,16.34,16.34,16.34,16.34,1
20180401|2018-02-09 08:00,9,16.335,16.335,16.335,16.335,1
20180401|2018-02-09 09:00,9,16.27,16.27,16.27,16.27,1
20180401|2018-02-09 10:00,9,16.205,16.205,16.205,16.205,5
20180401|2018-02-09 11:30,9,16.2,16.2,16.2,16.2,1
20180401|2018-02-09 12:30,9,16.255,16.255,16.255,16.255,1
20180401|2018-02-11 17:00,12,16.355,16.355,16.355,16.355,3
20180401|2018-02-11 20:00,12,16.475,16.475,16.475,16.475,1
20180401|2018-02-11 21:00,12,16.475,16.475,16.475,16.475,2
20180401|2018-02-12 01:00,12,16.48,16.48,16.48,16.48,10
20180401|2018-02-12 03:30,12,16.45,16.455,16.45,16.455,20
20180401|2018-02-12 05:00,12,16.42,16.42,16.415,16.415,4
20180401|2018-02-12 09:00,12,16.535,16.535,16.515,16.515,12
20180401|2018-02-12 10:00,12,16.54,16.545,16.54,16.545,4
20180401|2018-02-12 12:00,12,16.605,16.605,16.605,16.605,2
20180401|2018-02-12 12:30,12,16.585,16.585,16.585,16.585,2
20180401|2018-02-12 14:00,12,16.575,16.575,16.575,16.575,2
20180401|2018-02-12 15:00,12,16.535,16.535,16.535,16.535,2
20180401|2018-02-12 19:30,13,16.565,16.565,16.565,16.565,2
20180401|2018-02-12 21:00,13,16.585,16.585,16.585,16.585,2
20180401|2018-02-13 00:00,13,16.645,16.65,16.645,16.65,2
20180401|2018-02-13 02:30,13,16.68,16.68,16.68,16.68,1
20180401|2018-02-13 04:00,13,16.65,16.65,16.65,16.65,2
20180401|2018-02-13 06:30,13,16.64,16.64,16.64,16.64,10
20180401|2018-02-13 09:00,13,16.54,16.54,16.53,16.535,3
20180401|2018-02-13 09:30,13,16.575,16.575,16.575,16.575,1
20180401|2018-02-13 12:00,13,16.595,16.595,16.595,16.595,1
20180401|2018-02-13 17:00,14,16.57,16.595,16.57,16.595,2
20180401|2018-02-13 19:30,14,16.605,16.605,16.605,16.605,1
20180401|2018-02-13 22:00,14,16.655,16.66,16.655,16.66,2
20180401|2018-02-14 01:00,14,16.62,16.62,16.62,16.62,2
20180401|2018-02-14 02:30,14,16.625,16.625,16.625,16.625,2
20180401|2018-02-14 07:00,14,16.58,16.58,16.58,16.58,1
20180401|2018-02-14 07:30,14,16.44,16.47,16.43,16.47,12
20180401|2018-02-14 08:00,14,16.475,16.635,16.475,16.635,27
20180401|2018-02-14 08:30,14,16.635,16.635,16.63,16.63,10
20180401|2018-02-14 09:00,14,16.785,16.795,16.785,16.795,3
20180401|2018-02-14 09:30,14,16.835,16.835,16.835,16.835,1
20180401|2018-02-14 10:00,14,16.825,16.825,16.825,16.825,1
20180401|2018-02-14 10:30,14,16.815,16.815,16.815,16.815,2
20180401|2018-02-14 11:00,14,16.725,16.785,16.725,16.785,3
20180401|2018-02-14 11:30,14,16.805,16.835,16.805,16.835,18
20180401|2018-02-14 12:00,14,16.91,16.91,16.91,16.91,2
20180401|2018-02-14 12:30,14,16.885,16.885,16.885,16.885,4
20180401|2018-02-14 13:00,14,16.9,16.9,16.9,16.9,4
20180401|2018-02-14 13:30,14,16.89,16.89,16.89,16.89,1
20180401|2018-02-14 15:30,14,16.875,16.88,16.86,16.865,11
20180401|2018-02-14 19:30,15,16.92,16.92,16.92,16.92,1
20180401|2018-02-14 20:30,15,16.935,16.935,16.935,16.935,1
20180401|2018-02-15 02:00,15,16.965,16.965,16.965,16.965,2
20180401|2018-02-15 04:30,15,16.915,16.915,16.915,16.915,1
20180401|2018-02-15 08:00,15,16.875,16.875,16.875,16.875,1
20180401|2018-02-15 09:00,15,16.77,16.77,16.735,16.735,7
20180401|2018-02-15 09:30,15,16.78,16.78,16.78,16.78,4
20180401|2018-02-15 10:00,15,16.715,16.715,16.665,16.665,35
20180401|2018-02-15 10:30,15,16.72,16.73,16.715,16.715,36
20180401|2018-02-15 12:00,15,16.815,16.83,16.815,16.83,4
20180401|2018-02-15 15:00,15,16.87,16.87,16.87,16.87,2
20180401|2018-02-16 01:00,16,16.89,16.89,16.89,16.89,1
20180401|2018-02-16 01:30,16,16.89,16.89,16.89,16.89,1
20180401|2018-02-16 07:00,16,16.79,16.79,16.79,16.79,1
20180401|2018-02-16 07:30,16,16.79,16.79,16.785,16.785,20
20180401|2018-02-16 08:30,16,16.835,16.84,16.835,16.84,20
20180401|2018-02-16 10:00,16,16.81,16.81,16.81,16.81,1
20180401|2018-02-16 11:30,16,16.785,16.785,16.785,16.785,2
20180401|2018-02-16 12:00,16,16.75,16.75,16.75,16.75,1
20180401|2018-02-16 13:00,16,16.66,16.665,16.625,16.665,38
20180401|2018-02-16 13:30,16,16.65,16.65,16.65,16.65,2
20180401|2018-02-16 14:00,16,16.64,16.64,16.64,16.64,1
20180401|2018-02-18 17:00,20,16.675,16.675,16.67,16.67,4
20180401|2018-02-18 17:30,20,16.65,16.65,16.65,16.65,2
20180401|2018-02-18 23:00,20,16.685,16.685,16.685,16.685,1
20180401|2018-02-19 19:00,20,16.575,16.575,16.575,16.575,1
20180401|2018-02-19 21:30,20,16.56,16.56,16.56,16.56,2
20180401|2018-02-19 22:30,20,16.575,16.575,16.575,16.575,10
20180401|2018-02-20 00:00,20,16.56,16.56,16.54,16.54,3
20180401|2018-02-20 01:30,20,16.51,16.515,16.5,16.5,7
20180401|2018-02-20 02:00,20,16.485,16.485,16.485,16.485,1
20180401|2018-02-20 02:30,20,16.48,16.48,16.48,16.48,2
20180401|2018-02-20 04:30,20,16.495,16.495,16.495,16.495,1
20180401|2018-02-20 05:00,20,16.54,16.54,16.54,16.54,3
20180401|2018-02-20 07:00,20,16.54,16.57,16.54,16.56,6
20180401|2018-02-20 08:00,20,16.515,16.655,16.505,16.655,14
20180401|2018-02-20 08:30,20,16.675,16.675,16.625,16.625,3
20180401|2018-02-20 09:30,20,16.585,16.585,16.58,16.58,4
20180401|2018-02-20 10:00,20,16.6,16.6,16.515,16.515,6
20180401|2018-02-20 10:30,20,16.525,16.525,16.525,16.525,9
20180401|2018-02-20 11:00,20,16.495,16.54,16.49,16.54,8
20180401|2018-02-20 11:30,20,16.53,16.535,16.52,16.525,6
20180401|2018-02-20 12:00,20,16.525,16.525,16.49,16.49,12
20180401|2018-02-20 13:00,20,16.48,16.48,16.48,16.48,2
20180401|2018-02-20 13:30,20,16.48,16.48,16.48,16.48,2
20180401|2018-02-20 14:00,20,16.435,16.435,16.435,16.435,2
20180401|2018-02-20 14:30,20,16.44,16.465,16.44,16.465,3
20180401|2018-02-20 18:30,21,16.45,16.45,16.45,16.45,1
20180401|2018-02-20 20:00,21,16.45,16.45,16.45,16.45,2
20180401|2018-02-20 20:30,21,16.41,16.41,16.41,16.41,2
20180401|2018-02-20 21:00,21,16.415,16.415,16.4,16.4,3
20180401|2018-02-20 22:30,21,16.4,16.4,16.4,16.4,3
20180401|2018-02-21 00:00,21,16.415,16.415,16.415,16.415,1
20180401|2018-02-21 00:30,21,16.415,16.415,16.415,16.415,1
20180401|2018-02-21 05:30,21,16.43,16.43,16.43,16.43,2
20180401|2018-02-21 06:00,21,16.445,16.445,16.445,16.445,1
20180401|2018-02-21 07:30,21,16.49,16.49,16.485,16.485,2
20180401|2018-02-21 08:00,21,16.56,16.56,16.56,16.56,4
20180401|2018-02-21 08:30,21,16.56,16.56,16.56,16.56,1
20180401|2018-02-21 09:00,21,16.62,16.62,16.595,16.595,2
20180401|2018-02-21 09:30,21,16.6,16.65,16.59,16.65,23
20180401|2018-02-21 10:30,21,16.615,16.615,16.615,16.615,5
20180401|2018-02-21 11:00,21,16.635,16.64,16.61,16.61,3
20180401|2018-02-21 11:30,21,16.66,16.66,16.66,16.66,2
20180401|2018-02-21 12:30,21,16.6,16.6,16.585,16.595,3
20180401|2018-02-21 13:00,21,16.735,16.75,16.735,16.735,28
20180401|2018-02-21 13:30,21,16.7,16.7,16.615,16.615,5
20180401|2018-02-21 14:00,21,16.57,16.57,16.5,16.52,4
20180401|2018-02-21 14:30,21,16.495,16.495,16.495,16.495,1
20180401|2018-02-21 15:00,21,16.5,16.5,16.5,16.5,3
20180401|2018-02-21 23:00,22,16.47,16.47,16.47,16.47,1
20180401|2018-02-21 23:30,22,16.47,16.47,16.47,16.47,2
20180401|2018-02-22 00:30,22,16.42,16.42,16.42,16.42,1
20180401|2018-02-22 01:30,22,16.44,16.44,16.44,16.44,1
20180401|2018-02-22 02:00,22,16.4,16.4,16.4,16.4,1
20180401|2018-02-22 05:30,22,16.44,16.44,16.44,16.44,1
20180401|2018-02-22 07:00,22,16.52,16.52,16.52,16.52,1
20180401|2018-02-22 07:30,22,16.54,16.56,16.54,16.56,5
20180401|2018-02-22 08:00,22,16.575,16.575,16.575,16.575,1
20180401|2018-02-22 08:30,22,16.6,16.6,16.6,16.6,3
20180401|2018-02-22 09:00,22,16.62,16.62,16.62,16.62,1
20180401|2018-02-22 09:30,22,16.615,16.615,16.59,16.615,7
20180401|2018-02-22 10:00,22,16.64,16.64,16.64,16.64,1
20180401|2018-02-22 10:30,22,16.61,16.61,16.61,16.61,1
20180401|2018-02-22 11:00,22,16.66,16.66,16.66,16.66,1
20180401|2018-02-22 14:00,22,16.6,16.6,16.6,16.6,4
20180401|2018-02-23 01:00,23,16.57,16.57,16.57,16.57,1
20180401|2018-02-23 02:30,23,16.575,16.575,16.57,16.57,3
20180401|2018-02-23 03:00,23,16.555,16.555,16.555,16.555,1
20180401|2018-02-23 04:00,23,16.565,16.565,16.565,16.565,1
20180401|2018-02-23 05:30,23,16.595,16.605,16.595,16.605,4
20180401|2018-02-23 07:00,23,16.61,16.61,16.6,16.6,4
20180401|2018-02-23 07:30,23,16.585,16.585,16.585,16.585,1
20180401|2018-02-23 08:30,23,16.54,16.54,16.54,16.54,1
20180401|2018-02-23 09:30,23,16.525,16.525,16.525,16.525,3
20180401|2018-02-23 11:30,23,16.52,16.53,16.52,16.53,3
20180401|2018-02-23 12:00,23,16.53,16.535,16.52,16.52,4
20180401|2018-02-23 13:00,23,16.515,16.515,16.515,16.515,7
20180401|2018-02-23 13:30,23,16.53,16.53,16.53,16.53,2
20180401|2018-02-23 14:30,23,16.51,16.51,16.51,16.51,4
20180401|2018-02-23 15:00,23,16.51,16.51,16.51,16.51,4
20180401|2018-02-25 17:30,26,16.51,16.51,16.485,16.485,2
20180401|2018-02-25 19:00,26,16.545,16.55,16.535,16.535,11
20180401|2018-02-25 19:30,26,16.6,16.6,16.59,16.59,2
20180401|2018-02-25 20:00,26,16.605,16.625,16.605,16.625,2
20180401|2018-02-25 20:30,26,16.625,16.68,16.625,16.68,4
20180401|2018-02-25 21:00,26,16.68,16.7,16.68,16.7,3
20180401|2018-02-25 21:30,26,16.7,16.7,16.7,16.7,1
20180401|2018-02-25 22:00,26,16.685,16.685,16.685,16.685,1
20180401|2018-02-25 23:30,26,16.685,16.685,16.685,16.685,2
20180401|2018-02-26 01:00,26,16.72,16.72,16.71,16.72,7
20180401|2018-02-26 02:00,26,16.745,16.745,16.745,16.745,1
20180401|2018-02-26 03:00,26,16.67,16.675,16.67,16.675,2
20180401|2018-02-26 03:30,26,16.685,16.725,16.68,16.725,26
20180401|2018-02-26 04:00,26,16.725,16.725,16.725,16.725,3
20180401|2018-02-26 04:30,26,16.705,16.705,16.69,16.69,2
20180401|2018-02-26 05:30,26,16.66,16.66,16.645,16.645,3
20180401|2018-02-26 06:30,26,16.665,16.665,16.64,16.64,5
20180401|2018-02-26 07:00,26,16.67,16.685,16.67,16.685,4
20180401|2018-02-26 07:30,26,16.65,16.65,16.65,16.65,1
20180401|2018-02-26 08:00,26,16.63,16.635,16.625,16.625,6
20180401|2018-02-26 08:30,26,16.57,16.6,16.48,16.6,38
20180401|2018-02-26 09:00,26,16.585,16.585,16.57,16.575,4
20180401|2018-02-26 10:00,26,16.595,16.6,16.59,16.6,5
20180401|2018-02-26 10:30,26,16.6,16.6,16.58,16.58,6
20180401|2018-02-26 11:00,26,16.56,16.56,16.56,16.56,2
20180401|2018-02-26 11:30,26,16.56,16.62,16.56,16.62,6
20180401|2018-02-26 12:00,26,16.6,16.6,16.595,16.595,3
20180401|2018-02-26 12:30,26,16.575,16.58,16.575,16.58,2
20180401|2018-02-26 13:00,26,16.595,16.595,16.595,16.595,1
20180401|2018-02-26 15:00,26,16.63,16.63,16.63,16.63,1
20180401|2018-02-26 15:30,26,16.645,16.645,16.645,16.645,5
20180401|2018-02-26 17:00,27,16.62,16.62,16.62,16.62,4
20180401|2018-02-26 17:30,27,16.615,16.615,16.595,16.595,2
20180401|2018-02-26 18:30,27,16.665,16.665,16.665,16.665,3
20180401|2018-02-26 19:00,27,16.675,16.675,16.665,16.665,5
20180401|2018-02-26 19:30,27,16.685,16.685,16.65,16.65,5
20180401|2018-02-26 20:00,27,16.66,16.66,16.66,16.66,1
20180401|2018-02-26 20:30,27,16.64,16.64,16.64,16.64,1
20180401|2018-02-26 21:00,27,16.625,16.625,16.625,16.625,1
20180401|2018-02-26 23:30,27,16.625,16.625,16.625,16.625,2
20180401|2018-02-27 01:00,27,16.635,16.635,16.635,16.635,2
20180401|2018-02-27 02:00,27,16.645,16.645,16.645,16.645,1
20180401|2018-02-27 02:30,27,16.635,16.64,16.635,16.64,2
20180401|2018-02-27 03:00,27,16.615,16.615,16.615,16.615,1
20180401|2018-02-27 05:00,27,16.6,16.6,16.6,16.6,2
20180401|2018-02-27 05:30,27,16.615,16.615,16.615,16.615,3
20180401|2018-02-27 06:00,27,16.59,16.61,16.59,16.61,6
20180401|2018-02-27 07:00,27,16.56,16.56,16.515,16.515,13
20180401|2018-02-27 07:30,27,16.495,16.61,16.48,16.555,39
20180401|2018-02-27 08:00,27,16.545,16.58,16.545,16.565,8
20180401|2018-02-27 08:30,27,16.56,16.56,16.5,16.5,4
20180401|2018-02-27 09:00,27,16.49,16.505,16.48,16.505,7
20180401|2018-02-27 09:30,27,16.44,16.44,16.3,16.34,36
20180401|2018-02-27 10:00,27,16.37,16.37,16.37,16.37,1
20180401|2018-02-27 10:30,27,16.38,16.38,16.38,16.38,1
20180401|2018-02-27 11:00,27,16.35,16.35,16.3,16.315,12
20180401|2018-02-27 11:30,27,16.37,16.39,16.37,16.39,9
20180401|2018-02-27 12:00,27,16.365,16.39,16.365,16.39,30
20180401|2018-02-27 12:30,27,16.395,16.4,16.395,16.4,2
20180401|2018-02-27 13:00,27,16.385,16.385,16.385,16.385,2
20180401|2018-02-27 14:00,27,16.385,16.385,16.385,16.385,1
20180401|2018-02-27 14:30,27,16.385,16.385,16.385,16.385,1
20180401|2018-02-27 18:00,28,16.375,16.375,16.365,16.365,3
20180401|2018-02-27 18:30,28,16.39,16.39,16.39,16.39,18
20180401|2018-02-27 20:00,28,16.37,16.37,16.37,16.37,1
20180401|2018-02-27 20:30,28,16.36,16.36,16.36,16.36,1
20180401|2018-02-27 21:00,28,16.355,16.355,16.355,16.355,2
20180401|2018-02-27 21:30,28,16.37,16.37,16.37,16.37,4
20180401|2018-02-27 23:30,28,16.37,16.37,16.37,16.37,1
20180401|2018-02-28 00:00,28,16.345,16.345,16.345,16.345,1
20180401|2018-02-28 01:30,28,16.35,16.35,16.33,16.33,2
20180401|2018-02-28 02:00,28,16.33,16.33,16.33,16.33,1
20180401|2018-02-28 04:00,28,16.425,16.425,16.425,16.425,1
20180401|2018-02-28 04:30,28,16.42,16.42,16.4,16.4,2
20180401|2018-02-28 05:30,28,16.39,16.39,16.39,16.39,1
20180401|2018-02-28 08:00,28,16.41,16.41,16.41,16.41,1
20180401|2018-02-28 08:30,28,16.44,16.44,16.42,16.42,2
20180401|2018-02-28 09:00,28,16.4,16.4,16.4,16.4,2
20180401|2018-02-28 09:30,28,16.395,16.425,16.395,16.42,8
20180401|2018-02-28 10:00,28,16.43,16.43,16.43,16.43,1
20180401|2018-02-28 10:30,28,16.44,16.44,16.425,16.425,3
20180401|2018-02-28 11:30,28,16.44,16.44,16.44,16.44,1
20180401|2018-02-28 12:00,28,16.44,16.44,16.345,16.345,2
20180401|2018-02-28 13:00,28,16.385,16.395,16.385,16.395,3
20180401|2018-02-28 13:30,28,16.36,16.36,16.36,16.36,1
20180401|2018-02-28 14:00,28,16.36,16.36,16.36,16.36,2
20180401|2018-03-01 00:00,1,16.29,16.295,16.285,16.295,6
20180401|2018-03-01 01:00,1,16.3,16.315,16.3,16.315,3
20180401|2018-03-01 01:30,1,16.325,16.325,16.325,16.325,5
20180401|2018-03-01 02:00,1,16.32,16.32,16.32,16.32,4
20180401|2018-03-01 03:00,1,16.275,16.275,16.27,16.27,2
20180401|2018-03-01 03:30,1,16.235,16.235,16.23,16.23,7
20180401|2018-03-01 05:00,1,16.25,16.25,16.25,16.25,1
20180401|2018-03-01 05:30,1,16.265,16.265,16.255,16.255,4
20180401|2018-03-01 06:00,1,16.265,16.265,16.235,16.235,5
20180401|2018-03-01 06:30,1,16.24,16.24,16.2,16.215,7
20180401|2018-03-01 07:00,1,16.23,16.23,16.23,16.23,5
20180401|2018-03-01 07:30,1,16.18,16.215,16.15,16.215,9
20180401|2018-03-01 08:00,1,16.255,16.255,16.2,16.2,5
20180401|2018-03-01 08:30,1,16.19,16.19,16.18,16.18,6
20180401|2018-03-01 09:00,1,16.15,16.16,16.15,16.16,3
20180401|2018-03-01 09:30,1,16.285,16.285,16.25,16.25,2
20180401|2018-03-01 10:00,1,16.22,16.23,16.22,16.23,2
20180401|2018-03-01 10:30,1,16.24,16.3,16.24,16.3,12
20180401|2018-03-01 11:00,1,16.31,16.31,16.31,16.31,1
20180401|2018-03-01 12:00,1,16.315,16.315,16.305,16.305,2
20180401|2018-03-01 13:00,1,16.3,16.3,16.295,16.295,2
20180401|2018-03-01 13:30,1,16.34,16.4,16.34,16.4,6
20180401|2018-03-01 14:00,1,16.41,16.47,16.41,16.47,15
20180401|2018-03-01 14:30,1,16.5,16.525,16.465,16.465,9
20180401|2018-03-01 15:00,1,16.45,16.46,16.445,16.445,3
20180401|2018-03-01 15:30,1,16.445,16.445,16.445,16.445,1
20180401|2018-03-01 20:30,2,16.395,16.395,16.395,16.395,1
20180401|2018-03-01 23:30,2,16.445,16.445,16.445,16.445,1
20180401|2018-03-02 01:00,2,16.41,16.41,16.41,16.41,1
20180401|2018-03-02 01:30,2,16.39,16.405,16.39,16.405,30
20180401|2018-03-02 02:00,2,16.385,16.385,16.385,16.385,4
20180401|2018-03-02 03:30,2,16.39,16.39,16.39,16.39,1
20180401|2018-03-02 05:00,2,16.45,16.495,16.45,16.45,4
20180401|2018-03-02 05:30,2,16.455,16.455,16.42,16.42,4
20180401|2018-03-02 07:00,2,16.405,16.405,16.405,16.405,1
20180401|2018-03-02 07:30,2,16.48,16.495,16.48,16.495,5
20180401|2018-03-02 08:00,2,16.505,16.515,16.5,16.5,26
20180401|2018-03-02 08:30,2,16.535,16.535,16.47,16.47,2
20180401|2018-03-02 09:00,2,16.475,16.475,16.475,16.475,1
20180401|2018-03-02 09:30,2,16.465,16.47,16.46,16.46,5
20180401|2018-03-02 10:00,2,16.41,16.41,16.41,16.41,2
20180401|2018-03-02 10:30,2,16.455,16.455,16.42,16.42,4
20180401|2018-03-02 11:00,2,16.46,16.46,16.46,16.46,1
20180401|2018-03-02 11:30,2,16.44,16.44,16.44,16.44,2
20180401|2018-03-02 12:00,2,16.43,16.435,16.43,16.435,2
20180401|2018-03-02 12:30,2,16.47,16.47,16.47,16.47,1
20180401|2018-03-02 14:00,2,16.49,16.49,16.49,16.49,1
20180401|2018-03-02 14:30,2,16.465,16.47,16.465,16.47,5
20180401|2018-03-04 17:00,5,16.515,16.515,16.515,16.515,5
20180401|2018-03-04 18:00,5,16.5,16.5,16.5,16.5,1
20180401|2018-03-04 19:00,5,16.54,16.555,16.54,16.555,6
20180401|2018-03-04 20:00,5,16.55,16.56,16.55,16.56,2
20180401|2018-03-04 21:30,5,16.555,16.555,16.555,16.555,1
20180401|2018-03-04 22:00,5,16.56,16.56,16.56,16.56,1
20180401|2018-03-04 23:30,5,16.55,16.55,16.55,16.55,1
20180401|2018-03-05 01:00,5,16.5,16.5,16.5,16.5,1
20180401|2018-03-05 01:30,5,16.52,16.52,16.52,16.52,1
20180401|2018-03-05 04:00,5,16.505,16.505,16.505,16.505,1
20180401|2018-03-05 04:30,5,16.52,16.52,16.52,16.52,5
20180401|2018-03-05 05:00,5,16.5,16.5,16.5,16.5,1
20180401|2018-03-05 06:00,5,16.46,16.475,16.45,16.465,7
20180401|2018-03-05 07:30,5,16.43,16.43,16.395,16.395,22
20180401|2018-03-05 08:00,5,16.39,16.39,16.39,16.39,1
20180401|2018-03-05 08:30,5,16.36,16.36,16.35,16.35,8
20180401|2018-03-05 09:00,5,16.35,16.37,16.33,16.37,6
20180401|2018-03-05 09:30,5,16.395,16.395,16.385,16.385,4
20180401|2018-03-05 10:00,5,16.415,16.415,16.415,16.415,1
20180401|2018-03-05 10:30,5,16.41,16.41,16.41,16.41,12
20180401|2018-03-05 11:00,5,16.4,16.4,16.4,16.4,8
20180401|2018-03-05 11:30,5,16.375,16.375,16.375,16.375,1
20180401|2018-03-05 12:00,5,16.36,16.36,16.36,16.36,1
20180401|2018-03-05 12:30,5,16.37,16.37,16.355,16.355,2
20180401|2018-03-05 15:30,5,16.41,16.41,16.41,16.41,2
20180401|2018-03-05 23:30,6,16.43,16.43,16.43,16.43,1
20180401|2018-03-06 04:30,6,16.52,16.525,16.52,16.525,6
20180401|2018-03-06 05:00,6,16.535,16.535,16.53,16.53,2
20180401|2018-03-06 05:30,6,16.57,16.6,16.57,16.6,4
20180401|2018-03-06 06:00,6,16.605,16.605,16.605,16.605,1
20180401|2018-03-06 06:30,6,16.59,16.595,16.59,16.595,12
20180401|2018-03-06 07:00,6,16.63,16.63,16.6,16.6,13
20180401|2018-03-06 07:30,6,16.615,16.615,16.615,16.615,1
20180401|2018-03-06 08:00,6,16.63,16.67,16.63,16.67,5
20180401|2018-03-06 08:30,6,16.625,16.7,16.625,16.695,14
20180401|2018-03-06 09:00,6,16.7,16.755,16.7,16.745,21
20180401|2018-03-06 09:30,6,16.755,16.795,16.755,16.795,17
20180401|2018-03-06 10:00,6,16.825,16.845,16.825,16.83,9
20180401|2018-03-06 10:30,6,16.81,16.81,16.78,16.81,5
20180401|2018-03-06 11:00,6,16.82,16.82,16.79,16.79,24
20180401|2018-03-06 11:30,6,16.785,16.785,16.765,16.765,7
20180401|2018-03-06 12:30,6,16.76,16.76,16.76,16.76,2
20180401|2018-03-06 13:00,6,16.75,16.75,16.75,16.75,1
20180401|2018-03-06 14:00,6,16.745,16.745,16.745,16.745,10
20180401|2018-03-06 14:30,6,16.75,16.75,16.725,16.725,15
20180401|2018-03-06 15:00,6,16.74,16.74,16.74,16.74,1
20180401|2018-03-06 15:30,6,16.745,16.745,16.745,16.745,5
20180401|2018-03-06 17:00,7,16.785,16.82,16.785,16.82,3
20180401|2018-03-06 17:30,7,16.765,16.765,16.765,16.765,2
20180401|2018-03-06 18:00,7,16.78,16.79,16.78,16.79,2
20180401|2018-03-06 18:30,7,16.745,16.745,16.745,16.745,10
20180401|2018-03-06 19:00,7,16.72,16.72,16.72,16.72,2
20180401|2018-03-06 20:00,7,16.705,16.72,16.705,16.72,4
20180401|2018-03-06 21:00,7,16.71,16.71,16.695,16.705,16
20180401|2018-03-06 22:00,7,16.7,16.7,16.7,16.7,1
20180401|2018-03-06 22:30,7,16.69,16.69,16.685,16.685,3
20180401|2018-03-06 23:00,7,16.675,16.7,16.675,16.7,5
20180401|2018-03-07 00:30,7,16.7,16.71,16.7,16.71,4
20180401|2018-03-07 01:30,7,16.695,16.695,16.695,16.695,1
20180401|2018-03-07 03:30,7,16.705,16.705,16.705,16.705,4
20180401|2018-03-07 06:00,7,16.64,16.64,16.63,16.635,5
20180401|2018-03-07 07:00,7,16.605,16.635,16.605,16.635,8
20180401|2018-03-07 07:30,7,16.63,16.63,16.63,16.63,1
20180401|2018-03-07 08:00,7,16.59,16.59,16.59,16.59,1
20180401|2018-03-07 08:30,7,16.58,16.58,16.515,16.555,10
20180401|2018-03-07 09:00,7,16.555,16.56,16.5,16.5,27
20180401|2018-03-07 09:30,7,16.52,16.52,16.52,16.52,1
20180401|2018-03-07 10:00,7,16.49,16.49,16.48,16.48,2
20180401|2018-03-07 10:30,7,16.43,16.44,16.42,16.42,10
20180401|2018-03-07 11:30,7,16.445,16.445,16.44,16.44,2
20180401|2018-03-07 12:00,7,16.46,16.46,16.46,16.46,4
20180401|2018-03-07 12:30,7,16.49,16.49,16.475,16.475,3
20180401|2018-03-07 13:00,7,16.46,16.46,16.46,16.46,1
20180401|2018-03-07 14:30,7,16.44,16.44,16.44,16.44,1
20180401|2018-03-07 20:30,8,16.52,16.52,16.52,16.52,1
20180401|2018-03-07 21:00,8,16.515,16.52,16.515,16.52,2
20180401|2018-03-07 23:00,8,16.5,16.5,16.5,16.5,3
20180401|2018-03-07 23:30,8,16.5,16.5,16.5,16.5,1
20180401|2018-03-08 03:00,8,16.45,16.45,16.45,16.45,6
20180401|2018-03-08 07:30,8,16.45,16.465,16.45,16.465,2
20180401|2018-03-08 08:30,8,16.44,16.44,16.44,16.44,6
20180401|2018-03-08 10:00,8,16.415,16.415,16.415,16.415,1
20180401|2018-03-08 11:00,8,16.42,16.42,16.42,16.42,2
20180401|2018-03-08 12:00,8,16.44,16.44,16.44,16.44,3
20180401|2018-03-08 14:30,8,16.46,16.47,16.46,16.47,2
20180401|2018-03-08 19:00,9,16.41,16.41,16.41,16.41,4
20180401|2018-03-08 20:00,9,16.36,16.36,16.36,16.36,2
20180401|2018-03-08 22:30,9,16.385,16.385,16.38,16.38,20
20180401|2018-03-09 01:00,9,16.4,16.4,16.4,16.4,1
20180401|2018-03-09 02:30,9,16.42,16.425,16.42,16.425,26
20180401|2018-03-09 03:00,9,16.43,16.465,16.43,16.465,45
20180401|2018-03-09 04:00,9,16.44,16.44,16.44,16.44,1
20180401|2018-03-09 04:30,9,16.445,16.445,16.445,16.445,4
20180401|2018-03-09 06:00,9,16.45,16.45,16.435,16.435,11
20180401|2018-03-09 07:30,9,16.3,16.385,16.3,16.385,8
20180401|2018-03-09 08:30,9,16.4,16.405,16.4,16.405,2
20180401|2018-03-09 09:00,9,16.55,16.56,16.52,16.56,5
20180401|2018-03-09 09:30,9,16.58,16.58,16.57,16.58,4
20180401|2018-03-09 10:00,9,16.615,16.615,16.61,16.61,9
20180401|2018-03-09 10:30,9,16.61,16.63,16.6,16.63,4
20180401|2018-03-09 11:00,9,16.635,16.665,16.63,16.63,27
20180401|2018-03-09 11:30,9,16.62,16.62,16.6,16.6,2
20180401|2018-03-09 12:30,9,16.56,16.56,16.56,16.56,1
20180401|2018-03-09 13:00,9,16.6,16.6,16.6,16.6,1
20180401|2018-03-11 17:00,12,16.585,16.585,16.585,16.585,1
20180401|2018-03-11 19:00,12,16.545,16.545,16.545,16.545,1
20180401|2018-03-11 20:00,12,16.54,16.54,16.54,16.54,1
20180401|2018-03-11 21:00,12,16.555,16.555,16.555,16.555,1
20180401|2018-03-11 23:00,12,16.55,16.55,16.55,16.55,5
20180401|2018-03-12 00:00,12,16.545,16.545,16.545,16.545,2
20180401|2018-03-12 01:30,12,16.535,16.535,16.535,16.535,1
20180401|2018-03-12 02:00,12,16.505,16.505,16.505,16.505,1
20180401|2018-03-12 03:00,12,16.5,16.5,16.495,16.495,4
20180401|2018-03-12 05:00,12,16.455,16.455,16.455,16.455,5
20180401|2018-03-12 06:00,12,16.435,16.435,16.435,16.435,2
20180401|2018-03-12 06:30,12,16.4,16.4,16.4,16.4,1
20180401|2018-03-12 08:30,12,16.465,16.47,16.465,16.47,2
20180401|2018-03-12 09:30,12,16.47,16.47,16.47,16.47,1
20180401|2018-03-12 10:00,12,16.505,16.505,16.505,16.505,1
20180401|2018-03-12 11:00,12,16.475,16.475,16.475,16.475,2
20180401|2018-03-12 11:30,12,16.445,16.445,16.445,16.445,1
20180401|2018-03-12 12:00,12,16.445,16.445,16.445,16.445,1
20180401|2018-03-12 13:30,12,16.505,16.505,16.505,16.505,3
20180401|2018-03-12 14:30,12,16.51,16.51,16.51,16.51,2
20180401|2018-03-12 20:30,13,16.52,16.52,16.52,16.52,2
20180401|2018-03-13 03:00,13,16.43,16.43,16.43,16.43,1
20180401|2018-03-13 05:00,13,16.47,16.475,16.47,16.475,3
20180401|2018-03-13 05:30,13,16.485,16.485,16.485,16.485,1
20180401|2018-03-13 07:30,13,16.52,16.62,16.52,16.62,13
20180401|2018-03-13 09:00,13,16.585,16.585,16.585,16.585,1
20180401|2018-03-13 10:30,13,16.565,16.565,16.565,16.565,1
20180401|2018-03-13 11:00,13,16.555,16.555,16.555,16.555,1
20180401|2018-03-13 12:00,13,16.6,16.6,16.6,16.6,1
20180401|2018-03-13 12:30,13,16.585,16.585,16.585,16.585,1
20180401|2018-03-13 20:30,14,16.575,16.575,16.575,16.575,25
20180401|2018-03-14 00:00,14,16.595,16.595,16.595,16.595,3
20180401|2018-03-14 01:00,14,16.58,16.58,16.58,16.58,2
20180401|2018-03-14 04:30,14,16.545,16.545,16.535,16.535,2
20180401|2018-03-14 05:00,14,16.55,16.55,16.55,16.55,2
20180401|2018-03-14 06:00,14,16.57,16.57,16.57,16.57,1
20180401|2018-03-14 07:00,14,16.585,16.585,16.585,16.585,2
20180401|2018-03-14 07:30,14,16.6,16.6,16.6,16.6,10
20180401|2018-03-14 08:00,14,16.525,16.525,16.52,16.52,3
20180401|2018-03-14 08:30,14,16.53,16.53,16.53,16.53,1
20180401|2018-03-14 09:00,14,16.535,16.535,16.53,16.53,2
20180401|2018-03-14 09:30,14,16.515,16.515,16.515,16.515,1
20180401|2018-03-14 10:00,14,16.51,16.51,16.51,16.51,1
20180401|2018-03-14 10:30,14,16.505,16.505,16.505,16.505,1
20180401|2018-03-14 11:00,14,16.495,16.495,16.495,16.495,1
20180401|2018-03-14 13:00,14,16.505,16.505,16.505,16.505,1
20180401|2018-03-14 14:00,14,16.505,16.505,16.505,16.505,1
20180401|2018-03-14 19:30,15,16.525,16.525,16.525,16.525,1
20180401|2018-03-14 20:30,15,16.525,16.525,16.525,16.525,1
20180401|2018-03-14 21:00,15,16.52,16.52,16.52,16.52,1
20180401|2018-03-15 05:30,15,16.465,16.465,16.455,16.455,2
20180401|2018-03-15 07:00,15,16.475,16.475,16.475,16.475,1
20180401|2018-03-15 07:30,15,16.42,16.42,16.42,16.42,2
20180401|2018-03-15 08:00,15,16.415,16.415,16.39,16.4,7
20180401|2018-03-15 08:30,15,16.385,16.385,16.385,16.385,1
20180401|2018-03-15 09:00,15,16.335,16.335,16.335,16.335,6
20180401|2018-03-15 09:30,15,16.355,16.375,16.335,16.335,3
20180401|2018-03-15 10:30,15,16.39,16.39,16.365,16.365,2
20180401|2018-03-15 11:30,15,16.365,16.37,16.365,16.37,4
20180401|2018-03-15 12:00,15,16.365,16.365,16.365,16.365,5
20180401|2018-03-15 13:30,15,16.35,16.35,16.35,16.35,2
20180401|2018-03-15 14:00,15,16.36,16.36,16.36,16.36,1
20180401|2018-03-15 15:30,15,16.345,16.345,16.34,16.34,3
20180401|2018-03-15 20:00,16,16.32,16.32,16.32,16.32,1
20180401|2018-03-16 04:30,16,16.425,16.425,16.425,16.425,2
20180401|2018-03-16 07:30,16,16.405,16.405,16.405,16.405,8
20180401|2018-03-16 09:00,16,16.28,16.28,16.215,16.23,8
20180401|2018-03-16 09:30,16,16.235,16.235,16.22,16.22,9
20180401|2018-03-16 10:00,16,16.175,16.18,16.17,16.175,5
20180401|2018-03-16 10:30,16,16.205,16.215,16.205,16.215,4
20180401|2018-03-16 11:00,16,16.23,16.235,16.23,16.235,11
20180401|2018-03-16 12:00,16,16.24,16.24,16.24,16.24,1
20180401|2018-03-16 12:30,16,16.245,16.245,16.245,16.245,10
20180401|2018-03-16 13:00,16,16.255,16.265,16.255,16.265,4
20180401|2018-03-16 13:30,16,16.25,16.25,16.25,16.25,1
20180401|2018-03-16 14:00,16,16.275,16.275,16.275,16.275,1
20180401|2018-03-16 14:30,16,16.29,16.29,16.29,16.29,1
20180401|2018-03-16 15:00,16,16.285,16.29,16.28,16.29,6
20180401|2018-03-18 17:00,19,16.28,16.28,16.28,16.28,1
20180401|2018-03-18 23:30,19,16.22,16.22,16.22,16.22,1
20180401|2018-03-19 00:00,19,16.215,16.215,16.215,16.215,1
20180401|2018-03-19 04:00,19,16.2,16.2,16.185,16.185,3
20180401|2018-03-19 04:30,19,16.22,16.22,16.22,16.22,3
20180401|2018-03-19 06:00,19,16.22,16.22,16.22,16.22,1
20180401|2018-03-19 06:30,19,16.2,16.2,16.185,16.185,3
20180401|2018-03-19 07:00,19,16.255,16.255,16.255,16.255,1
20180401|2018-03-19 07:30,19,16.21,16.21,16.195,16.21,5
20180401|2018-03-19 08:00,19,16.195,16.265,16.195,16.265,13
20180401|2018-03-19 08:30,19,16.27,16.27,16.24,16.24,3
20180401|2018-03-19 09:00,19,16.215,16.215,16.215,16.215,6
20180401|2018-03-19 09:30,19,16.215,16.215,16.2,16.2,3
20180401|2018-03-19 10:00,19,16.24,16.24,16.24,16.24,1
20180401|2018-03-19 10:30,19,16.27,16.275,16.27,16.275,3
20180401|2018-03-19 11:00,19,16.3,16.3,16.27,16.27,5
20180401|2018-03-19 11:30,19,16.27,16.27,16.27,16.27,1
20180401|2018-03-19 13:30,19,16.31,16.31,16.31,16.31,1
20180401|2018-03-19 14:00,19,16.29,16.29,16.29,16.29,1
20180401|2018-03-19 15:00,19,16.275,16.275,16.275,16.275,1
20180401|2018-03-19 18:00,20,16.28,16.28,16.28,16.28,3
20180401|2018-03-20 00:00,20,16.235,16.235,16.235,16.235,1
20180401|2018-03-20 04:30,20,16.25,16.25,16.23,16.23,4
20180401|2018-03-20 05:00,20,16.23,16.23,16.2,16.23,10
20180401|2018-03-20 07:00,20,16.19,16.19,16.19,16.19,6
20180401|2018-03-20 07:30,20,16.175,16.175,16.175,16.175,3
20180401|2018-03-20 08:00,20,16.17,16.17,16.17,16.17,1
20180401|2018-03-20 08:30,20,16.2,16.2,16.14,16.15,13
20180401|2018-03-20 09:00,20,16.135,16.135,16.06,16.08,28
20180401|2018-03-20 09:30,20,16.1,16.1,16.1,16.1,4
20180401|2018-03-20 10:30,20,16.12,16.12,16.1,16.1,3
20180401|2018-03-20 13:30,20,16.13,16.13,16.13,16.13,2
20180401|2018-03-20 14:00,20,16.12,16.125,16.12,16.125,3
20180401|2018-03-20 20:00,21,16.16,16.16,16.16,16.16,1
20180401|2018-03-20 21:00,21,16.19,16.195,16.19,16.195,4
20180401|2018-03-20 21:30,21,16.18,16.18,16.18,16.18,1
20180401|2018-03-20 23:00,21,16.195,16.195,16.195,16.195,2
20180401|2018-03-21 03:30,21,16.25,16.255,16.25,16.255,6
20180401|2018-03-21 04:00,21,16.23,16.235,16.23,16.235,4
20180401|2018-03-21 06:30,21,16.215,16.215,16.215,16.215,1
20180401|2018-03-21 07:00,21,16.18,16.18,16.18,16.18,1
20180401|2018-03-21 08:00,21,16.23,16.44,16.23,16.38,18
20180401|2018-03-21 08:30,21,16.39,16.42,16.355,16.36,11
20180401|2018-03-21 09:00,21,16.365,16.365,16.345,16.36,7
20180401|2018-03-21 09:30,21,16.36,16.36,16.36,16.36,1
20180401|2018-03-21 10:00,21,16.39,16.4,16.39,16.4,72
20180401|2018-03-21 10:30,21,16.43,16.45,16.42,16.42,9
20180401|2018-03-21 11:00,21,16.42,16.42,16.39,16.39,28
20180401|2018-03-21 12:00,21,16.375,16.375,16.35,16.35,2
20180401|2018-03-21 12:30,21,16.395,16.395,16.395,16.395,1
20180401|2018-03-21 13:00,21,16.45,16.5,16.335,16.45,9
20180401|2018-03-21 13:30,21,16.4,16.54,16.4,16.54,15
20180401|2018-03-21 14:00,21,16.53,16.57,16.53,16.57,3
20180401|2018-03-21 14:30,21,16.58,16.605,16.565,16.565,22
20180401|2018-03-21 17:00,22,16.515,16.515,16.515,16.515,2
20180401|2018-03-21 17:30,22,16.515,16.515,16.515,16.515,1
20180401|2018-03-21 18:00,22,16.495,16.495,16.495,16.495,2
20180401|2018-03-21 20:00,22,16.535,16.535,16.535,16.535,2
20180401|2018-03-21 22:30,22,16.475,16.475,16.475,16.475,1
20180401|2018-03-21 23:00,22,16.485,16.485,16.485,16.485,4
20180401|2018-03-21 23:30,22,16.48,16.48,16.48,16.48,4
20180401|2018-03-22 00:30,22,16.465,16.465,16.465,16.465,1
20180401|2018-03-22 02:30,22,16.51,16.515,16.51,16.515,7
20180401|2018-03-22 03:00,22,16.535,16.535,16.535,16.535,7
20180401|2018-03-22 03:30,22,16.545,16.545,16.54,16.54,3
20180401|2018-03-22 04:30,22,16.47,16.47,16.47,16.47,1
20180401|2018-03-22 06:00,22,16.495,16.495,16.495,16.495,1
20180401|2018-03-22 07:00,22,16.48,16.48,16.45,16.45,6
20180401|2018-03-22 07:30,22,16.495,16.495,16.45,16.45,2
20180401|2018-03-22 08:00,22,16.44,16.44,16.425,16.425,2
20180401|2018-03-22 08:30,22,16.41,16.41,16.385,16.41,11
20180401|2018-03-22 09:30,22,16.38,16.38,16.38,16.38,1
20180401|2018-03-22 10:00,22,16.37,16.37,16.36,16.36,4
20180401|2018-03-22 10:30,22,16.325,16.34,16.32,16.34,5
20180401|2018-03-22 11:00,22,16.305,16.305,16.3,16.3,2
20180401|2018-03-22 12:00,22,16.33,16.33,16.33,16.33,4
20180401|2018-03-22 13:00,22,16.35,16.36,16.35,16.36,7
20180401|2018-03-22 14:00,22,16.345,16.345,16.345,16.345,2
20180401|2018-03-22 14:30,22,16.365,16.365,16.35,16.35,2
20180401|2018-03-22 15:00,22,16.335,16.335,16.335,16.335,1
20180401|2018-03-22 15:30,22,16.335,16.335,16.335,16.335,1
20180401|2018-03-22 17:00,23,16.365,16.365,16.365,16.365,2
20180401|2018-03-22 18:00,23,16.4,16.4,16.4,16.4,1
20180401|2018-03-22 19:00,23,16.4,16.4,16.4,16.4,1
20180401|2018-03-22 19:30,23,16.43,16.435,16.43,16.435,2
20180401|2018-03-22 20:30,23,16.455,16.455,16.455,16.455,1
20180401|2018-03-22 21:00,23,16.435,16.455,16.435,16.455,4
20180401|2018-03-22 21:30,23,16.455,16.455,16.455,16.455,11
20180401|2018-03-22 22:00,23,16.47,16.48,16.47,16.48,3
20180401|2018-03-22 23:30,23,16.46,16.46,16.46,16.46,1
20180401|2018-03-23 01:00,23,16.48,16.5,16.48,16.5,3
20180401|2018-03-23 01:30,23,16.515,16.515,16.515,16.515,1
20180401|2018-03-23 03:00,23,16.485,16.485,16.485,16.485,1
20180401|2018-03-23 04:00,23,16.5,16.5,16.5,16.5,1
20180401|2018-03-23 06:00,23,16.48,16.48,16.48,16.48,1
20180401|2018-03-23 07:00,23,16.5,16.56,16.5,16.56,2
20180401|2018-03-23 07:30,23,16.55,16.555,16.545,16.555,7
20180401|2018-03-23 08:00,23,16.54,16.59,16.54,16.575,12
20180401|2018-03-23 08:30,23,16.55,16.56,16.55,16.56,2
20180401|2018-03-23 09:00,23,16.59,16.605,16.55,16.55,9
20180401|2018-03-23 09:30,23,16.555,16.555,16.555,16.555,1
20180401|2018-03-23 10:00,23,16.52,16.52,16.515,16.515,3
20180401|2018-03-23 10:30,23,16.505,16.525,16.505,16.525,4
20180401|2018-03-23 11:00,23,16.535,16.55,16.535,16.55,12
20180401|2018-03-23 12:30,23,16.54,16.54,16.54,16.54,1
20180401|2018-03-23 13:00,23,16.52,16.52,16.52,16.52,1
20180401|2018-03-23 13:30,23,16.51,16.51,16.51,16.51,1
20180401|2018-03-23 14:00,23,16.5,16.5,16.5,16.5,1
20180401|2018-03-23 14:30,23,16.485,16.485,16.485,16.485,2
20180401|2018-03-23 15:00,23,16.5,16.5,16.5,16.5,1
20180401|2018-03-23 15:30,23,16.515,16.52,16.515,16.52,14
20180401|2018-03-25 17:00,26,16.585,16.585,16.585,16.585,1
20180401|2018-03-25 17:30,26,16.595,16.595,16.595,16.595,1
20180401|2018-03-25 19:30,26,16.57,16.57,16.57,16.57,1
20180401|2018-03-25 20:30,26,16.525,16.525,16.525,16.525,2
20180401|2018-03-25 22:00,26,16.55,16.55,16.55,16.55,1
20180401|2018-03-26 00:00,26,16.545,16.545,16.545,16.545,3
20180401|2018-03-26 00:30,26,16.515,16.515,16.515,16.515,1
20180401|2018-03-26 01:30,26,16.5,16.5,16.49,16.49,4
20180401|2018-03-26 02:30,26,16.515,16.525,16.515,16.525,3
20180401|2018-03-26 03:00,26,16.52,16.52,16.52,16.52,2
20180401|2018-03-26 03:30,26,16.53,16.54,16.525,16.54,11
20180401|2018-03-26 04:00,26,16.56,16.585,16.56,16.585,3
20180401|2018-03-26 04:30,26,16.57,16.57,16.57,16.57,1
20180401|2018-03-26 05:00,26,16.565,16.565,16.565,16.565,1
20180401|2018-03-26 05:30,26,16.565,16.565,16.555,16.555,2
20180401|2018-03-26 06:30,26,16.595,16.595,16.595,16.595,1
20180401|2018-03-26 07:00,26,16.6,16.605,16.6,16.605,4
20180401|2018-03-26 07:30,26,16.56,16.56,16.55,16.55,2
20180401|2018-03-26 08:00,26,16.65,16.65,16.65,16.65,1
20180401|2018-03-26 08:30,26,16.675,16.725,16.675,16.725,6
20180401|2018-03-26 09:30,26,16.72,16.72,16.72,16.72,1
20180401|2018-03-26 10:00,26,16.705,16.705,16.705,16.705,3
20180401|2018-03-26 10:30,26,16.705,16.705,16.705,16.705,2
20180401|2018-03-26 12:30,26,16.64,16.64,16.64,16.64,1
20180401|2018-03-26 13:00,26,16.68,16.685,16.68,16.685,15
20180401|2018-03-26 14:30,26,16.64,16.64,16.64,16.64,1
20180401|2018-03-26 19:30,27,16.66,16.66,16.66,16.66,1
20180401|2018-03-26 20:30,27,16.675,16.675,16.675,16.675,1
20180401|2018-03-26 22:00,27,16.71,16.71,16.71,16.71,1
20180401|2018-03-27 01:00,27,16.7,16.7,16.695,16.7,3
20180401|2018-03-27 01:30,27,16.705,16.75,16.705,16.745,7
20180401|2018-03-27 03:00,27,16.705,16.705,16.69,16.69,4
20180401|2018-03-27 04:00,27,16.66,16.66,16.66,16.66,1
20180401|2018-03-27 04:30,27,16.645,16.645,16.645,16.645,1
20180401|2018-03-27 06:00,27,16.575,16.575,16.575,16.575,1
20180401|2018-03-27 07:00,27,16.55,16.55,16.525,16.55,7
20180401|2018-03-27 07:30,27,16.53,16.53,16.53,16.53,3
20180401|2018-03-27 08:30,27,16.505,16.505,16.465,16.47,74
20180401|2018-03-27 10:00,27,16.46,16.46,16.46,16.46,1
20180401|2018-03-27 11:30,27,16.495,16.5,16.495,16.5,2
20180401|2018-03-28 01:00,28,16.45,16.45,16.445,16.445,25
20180401|2018-03-28 01:30,28,16.41,16.41,16.41,16.41,3
20180401|2018-03-28 02:30,28,16.4,16.405,16.4,16.405,3
20180401|2018-03-28 07:30,28,16.345,16.345,16.345,16.345,4
20180401|2018-03-28 08:00,28,16.295,16.295,16.295,16.295,2
20180401|2018-03-28 09:30,28,16.21,16.22,16.195,16.195,6
20180401|2018-03-28 10:00,28,16.23,16.23,16.205,16.21,10
20180401|2018-03-28 10:30,28,16.2,16.22,16.2,16.22,2
20180401|2018-03-28 11:30,28,16.215,16.225,16.215,16.225,3
20180401|2018-03-28 13:00,28,16.21,16.21,16.21,16.21,2
20180401|2018-03-29 10:00,29,16.25,16.25,16.25,16.25,15
20180401|2018-03-29 10:30,29,16.21,16.21,16.21,16.21,1
20180401|2018-03-29 12:00,29,16.21,16.21,16.21,16.21,15
20180401|2018-04-02 07:00,2,16.47,16.555,16.47,16.555,4
20180401|2018-04-02 07:30,2,16.57,16.58,16.57,16.58,2
20180401|2018-04-04 07:00,4,16.435,16.445,16.435,16.445,5
20180401|2018-04-05 07:30,5,16.2,16.2,16.19,16.2,5
20180401|2018-04-05 12:00,5,16.305,16.305,16.305,16.305,1
20180401|2018-04-06 00:30,6,16.3,16.3,16.3,16.3,1
20180401|2018-04-06 07:00,6,16.285,16.285,16.285,16.285,1
20180401|2018-04-06 10:30,6,16.32,16.32,16.32,16.32,1
20180401|2018-04-09 09:00,9,16.345,16.345,16.345,16.345,1
20180401|2018-04-09 11:00,9,16.4,16.4,16.4,16.4,1
20180401|2018-04-09 12:30,9,16.49,16.49,16.49,16.49,1
20180401|2018-04-09 13:00,9,16.485,16.485,16.485,16.485,1
20180401|2018-04-10 00:00,10,16.41,16.41,16.41,16.41,4
20180401|2018-04-10 10:30,10,16.52,16.52,16.52,16.52,1
20180401|2018-04-10 12:00,10,16.565,16.565,16.565,16.565,1
20180401|2018-04-12 06:30,12,16.615,16.615,16.6,16.6,2
20180401|2018-04-18 03:00,18,16.825,16.825,16.825,16.825,1
20180401|2018-04-18 04:30,18,16.85,16.85,16.85,16.85,1
20180401|2018-04-18 07:00,18,17.135,17.135,17.135,17.135,1
20180401|2018-04-18 08:30,18,17.135,17.135,17.135,17.135,1
20180401|2018-04-18 09:00,18,17.2,17.2,17.2,17.2,5
20180401|2018-04-18 11:00,18,17.17,17.17,17.17,17.17,1
20180401|2018-04-19 04:00,19,17.17,17.17,17.17,17.17,1
20180401|2018-04-20 11:00,20,17.175,17.175,17.175,17.175,2
20180401|2018-04-20 15:30,20,17.1,17.1,17.1,17.1,1
20180401|2018-04-23 07:00,23,16.825,16.83,16.825,16.83,6
20180401|2018-04-24 04:30,24,16.66,16.66,16.66,16.66,4
20180401|2018-04-25 05:30,25,16.555,16.555,16.555,16.555,1
20180401|2018-04-25 08:30,25,16.555,16.555,16.555,16.555,1
20180501|2017-09-25 11:00,25,17.345,17.345,17.345,17.345,1
20180501|2017-09-25 11:30,25,17.29,17.29,17.29,17.29,2
20180501|2017-09-25 21:00,26,17.395,17.395,17.395,17.395,3
20180501|2017-09-26 03:30,26,17.29,17.29,17.29,17.29,1
20180501|2017-09-26 06:30,26,17.17,17.17,17.165,17.165,3
20180501|2017-09-26 08:00,26,17.155,17.155,17.155,17.155,1
20180501|2017-09-26 09:00,26,17.13,17.13,17.1,17.1,18
20180501|2017-09-26 11:30,26,17,17,16.99,16.99,2
20180501|2017-09-26 12:00,26,17.03,17.055,17.03,17.055,51
20180501|2017-09-26 20:00,27,17.04,17.04,17.035,17.035,18
20180501|2017-09-26 20:30,27,17.06,17.06,17.045,17.045,9
20180501|2017-09-27 00:30,27,17.055,17.065,17.055,17.055,14
20180501|2017-09-27 01:00,27,17.05,17.06,17.05,17.055,21
20180501|2017-09-27 01:30,27,17.04,17.04,17.02,17.02,11
20180501|2017-09-27 02:00,27,17.03,17.03,17.03,17.03,1
20180501|2017-09-27 03:30,27,17.015,17.015,17.015,17.015,1
20180501|2017-09-27 07:30,27,16.97,16.97,16.96,16.96,12
20180501|2017-09-27 08:00,27,16.95,16.95,16.95,16.95,1
20180501|2017-09-27 11:00,27,17.07,17.09,17.07,17.09,5
20180501|2017-09-27 12:00,27,17,17,16.975,16.98,14
20180501|2017-09-28 04:30,28,17.01,17.01,17.01,17.01,1
20180501|2017-09-28 08:00,28,16.955,16.955,16.955,16.955,1
20180501|2017-09-28 08:30,28,16.985,16.985,16.985,16.985,1
20180501|2017-09-28 12:00,28,17.01,17.01,17,17.005,13
20180501|2017-09-29 09:00,29,16.965,16.965,16.965,16.965,1
20180501|2017-09-29 12:00,29,16.825,16.855,16.82,16.855,43
20180501|2017-10-01 19:30,2,16.77,16.8,16.77,16.8,3
20180501|2017-10-02 08:00,2,16.835,16.84,16.835,16.835,8
20180501|2017-10-02 08:30,2,16.895,16.895,16.85,16.85,4
20180501|2017-10-02 09:00,2,16.8,16.8,16.8,16.8,2
20180501|2017-10-03 00:30,3,16.755,16.755,16.755,16.755,1
20180501|2017-10-03 06:30,3,16.765,16.765,16.76,16.76,4
20180501|2017-10-03 08:00,3,16.785,16.785,16.785,16.785,1
20180501|2017-10-03 08:30,3,16.81,16.81,16.81,16.81,1
20180501|2017-10-04 00:00,4,16.915,16.915,16.915,16.915,2
20180501|2017-10-04 07:30,4,16.85,16.85,16.85,16.85,1
20180501|2017-10-04 08:00,4,16.8,16.82,16.8,16.815,4
20180501|2017-10-04 08:30,4,16.77,16.77,16.77,16.77,2
20180501|2017-10-04 09:00,4,16.725,16.77,16.725,16.77,10
20180501|2017-10-04 11:00,4,16.795,16.795,16.795,16.795,1
20180501|2017-10-05 08:00,5,16.91,16.91,16.91,16.91,6
20180501|2017-10-05 12:00,5,16.83,16.83,16.795,16.795,4
20180501|2017-10-06 04:00,6,16.775,16.775,16.775,16.775,1
20180501|2017-10-06 08:00,6,16.755,16.755,16.755,16.755,2
20180501|2017-10-06 08:30,6,16.585,16.585,16.57,16.57,4
20180501|2017-10-06 09:00,6,16.535,16.6,16.535,16.6,2
20180501|2017-10-06 09:30,6,16.77,16.82,16.765,16.81,5
20180501|2017-10-06 10:30,6,16.945,17,16.945,17,2
20180501|2017-10-06 12:00,6,16.96,16.96,16.935,16.935,2
20180501|2017-10-06 13:30,6,16.94,16.94,16.94,16.94,1
20180501|2017-10-08 20:00,9,17.085,17.085,17.085,17.085,3
20180501|2017-10-08 21:00,9,17.115,17.115,17.115,17.115,3
20180501|2017-10-08 21:30,9,17.17,17.17,17.17,17.17,2
20180501|2017-10-09 00:00,9,17.125,17.125,17.125,17.125,1
20180501|2017-10-09 01:00,9,17.14,17.14,17.14,17.14,1
20180501|2017-10-09 08:00,9,17.1,17.1,17.09,17.09,3
20180501|2017-10-09 09:30,9,17.115,17.115,17.115,17.115,1
20180501|2017-10-09 12:00,9,17.135,17.135,17.115,17.115,3
20180501|2017-10-09 18:00,10,17.14,17.14,17.14,17.14,1
20180501|2017-10-10 01:00,10,17.225,17.225,17.225,17.225,20
20180501|2017-10-10 01:30,10,17.255,17.255,17.255,17.255,5
20180501|2017-10-10 02:00,10,17.25,17.25,17.25,17.25,2
20180501|2017-10-10 03:00,10,17.285,17.285,17.285,17.285,1
20180501|2017-10-10 03:30,10,17.275,17.275,17.275,17.275,1
20180501|2017-10-10 04:30,10,17.285,17.285,17.285,17.285,1
20180501|2017-10-10 05:00,10,17.33,17.33,17.33,17.33,1
20180501|2017-10-10 06:00,10,17.315,17.355,17.315,17.355,2
20180501|2017-10-10 07:30,10,17.36,17.36,17.35,17.35,2
20180501|2017-10-10 08:00,10,17.33,17.33,17.33,17.33,2
20180501|2017-10-10 09:00,10,17.38,17.38,17.38,17.38,1
20180501|2017-10-10 09:30,10,17.4,17.4,17.4,17.4,1
20180501|2017-10-10 10:00,10,17.365,17.365,17.36,17.36,4
20180501|2017-10-10 10:30,10,17.365,17.365,17.365,17.365,1
20180501|2017-10-10 12:00,10,17.36,17.365,17.36,17.365,2
20180501|2017-10-10 13:00,10,17.34,17.34,17.34,17.34,2
20180501|2017-10-10 21:30,11,17.295,17.295,17.295,17.295,2
20180501|2017-10-11 06:30,11,17.345,17.345,17.345,17.345,1
20180501|2017-10-11 08:00,11,17.34,17.34,17.34,17.34,2
20180501|2017-10-11 09:00,11,17.33,17.33,17.33,17.33,3
20180501|2017-10-11 12:00,11,17.3,17.3,17.3,17.3,11
20180501|2017-10-11 12:30,11,17.275,17.275,17.275,17.275,1
20180501|2017-10-11 18:00,12,17.38,17.38,17.38,17.38,2
20180501|2017-10-12 01:30,12,17.4,17.4,17.395,17.395,15
20180501|2017-10-12 02:00,12,17.43,17.43,17.43,17.43,1
20180501|2017-10-12 02:30,12,17.435,17.435,17.435,17.435,1
20180501|2017-10-12 03:30,12,17.42,17.42,17.42,17.42,1
20180501|2017-10-12 04:00,12,17.41,17.41,17.41,17.41,1
20180501|2017-10-12 08:00,12,17.34,17.345,17.34,17.345,3
20180501|2017-10-12 12:00,12,17.41,17.43,17.41,17.43,5
20180501|2017-10-12 13:30,12,17.415,17.415,17.415,17.415,2
20180501|2017-10-12 20:00,13,17.44,17.44,17.44,17.44,4
20180501|2017-10-12 20:30,13,17.415,17.415,17.415,17.415,3
20180501|2017-10-13 01:00,13,17.44,17.44,17.44,17.44,1
20180501|2017-10-13 03:30,13,17.425,17.425,17.425,17.425,1
20180501|2017-10-13 04:00,13,17.405,17.41,17.405,17.41,2
20180501|2017-10-13 06:30,13,17.39,17.39,17.39,17.39,1
20180501|2017-10-13 07:30,13,17.5,17.51,17.5,17.51,2
20180501|2017-10-13 08:00,13,17.49,17.49,17.49,17.49,2
20180501|2017-10-13 09:00,13,17.475,17.475,17.475,17.475,2
20180501|2017-10-13 09:30,13,17.495,17.495,17.48,17.48,3
20180501|2017-10-13 10:00,13,17.48,17.495,17.48,17.495,4
20180501|2017-10-13 10:30,13,17.51,17.52,17.51,17.52,2
20180501|2017-10-13 12:00,13,17.555,17.575,17.555,17.575,4
20180501|2017-10-13 13:00,13,17.555,17.555,17.555,17.555,3
20180501|2017-10-13 13:30,13,17.55,17.55,17.55,17.55,1
20180501|2017-10-15 20:00,16,17.54,17.56,17.54,17.55,16
20180501|2017-10-16 01:00,16,17.565,17.585,17.565,17.585,20
20180501|2017-10-16 08:00,16,17.635,17.64,17.63,17.63,16
20180501|2017-10-16 08:30,16,17.605,17.625,17.605,17.615,43
20180501|2017-10-16 09:30,16,17.655,17.655,17.655,17.655,2
20180501|2017-10-16 10:00,16,17.6,17.6,17.6,17.6,1
20180501|2017-10-16 12:00,16,17.58,17.58,17.525,17.53,4
20180501|2017-10-16 13:30,16,17.425,17.425,17.425,17.425,1
20180501|2017-10-16 14:00,16,17.37,17.37,17.355,17.355,4
20180501|2017-10-16 20:00,17,17.425,17.43,17.42,17.425,62
20180501|2017-10-16 23:00,17,17.385,17.385,17.385,17.385,1
20180501|2017-10-17 01:00,17,17.335,17.335,17.335,17.335,1
20180501|2017-10-17 08:00,17,17.24,17.26,17.235,17.245,56
20180501|2017-10-17 08:30,17,17.245,17.245,17.24,17.24,4
20180501|2017-10-17 09:00,17,17.24,17.265,17.24,17.265,7
20180501|2017-10-17 09:30,17,17.265,17.265,17.18,17.21,71
20180501|2017-10-17 10:00,17,17.17,17.185,17.155,17.18,41
20180501|2017-10-17 12:00,17,17.2,17.2,17.19,17.195,11
20180501|2017-10-17 13:00,17,17.215,17.215,17.215,17.215,1
20180501|2017-10-17 20:30,18,17.23,17.255,17.23,17.255,3
20180501|2017-10-18 01:00,18,17.2,17.2,17.2,17.2,5
20180501|2017-10-18 08:00,18,17.155,17.155,17.155,17.155,2
20180501|2017-10-18 13:30,18,17.185,17.185,17.185,17.185,1
20180501|2017-10-18 21:30,19,17.11,17.12,17.11,17.12,4
20180501|2017-10-19 02:30,19,17.22,17.22,17.22,17.22,1
20180501|2017-10-19 04:00,19,17.195,17.195,17.195,17.195,1
20180501|2017-10-19 08:00,19,17.135,17.15,17.135,17.15,53
20180501|2017-10-19 08:30,19,17.185,17.235,17.18,17.23,32
20180501|2017-10-19 09:30,19,17.37,17.37,17.37,17.37,3
20180501|2017-10-19 10:00,19,17.385,17.385,17.385,17.385,1
20180501|2017-10-19 10:30,19,17.41,17.415,17.41,17.41,30
20180501|2017-10-19 11:00,19,17.41,17.415,17.4,17.4,45
20180501|2017-10-19 12:30,19,17.425,17.425,17.425,17.425,1
20180501|2017-10-20 07:30,20,17.375,17.39,17.365,17.365,14
20180501|2017-10-20 08:00,20,17.34,17.34,17.34,17.34,1
20180501|2017-10-20 08:30,20,17.365,17.37,17.365,17.37,18
20180501|2017-10-20 09:00,20,17.365,17.37,17.365,17.37,13
20180501|2017-10-20 10:00,20,17.17,17.2,17.17,17.2,4
20180501|2017-10-20 10:30,20,17.17,17.17,17.165,17.165,27
20180501|2017-10-20 12:00,20,17.245,17.245,17.24,17.24,3
20180501|2017-10-20 12:30,20,17.21,17.21,17.21,17.21,1
20180501|2017-10-23 07:00,23,17.065,17.065,17.065,17.065,1
20180501|2017-10-23 07:30,23,17.075,17.075,17.075,17.075,5
20180501|2017-10-23 08:00,23,17.09,17.09,17.09,17.09,1
20180501|2017-10-23 08:30,23,17.085,17.085,17.085,17.085,3
20180501|2017-10-23 10:00,23,17.08,17.08,17.08,17.08,1
20180501|2017-10-23 11:00,23,17.195,17.195,17.195,17.195,1
20180501|2017-10-23 20:00,24,17.28,17.28,17.28,17.28,10
20180501|2017-10-23 21:30,24,17.29,17.29,17.29,17.29,4
20180501|2017-10-23 22:00,24,17.315,17.315,17.315,17.315,3
20180501|2017-10-24 20:00,25,17.085,17.085,17.085,17.085,3
20180501|2017-10-25 00:30,25,17.06,17.065,17.06,17.06,16
20180501|2017-10-25 01:00,25,17.06,17.075,17.06,17.075,20
20180501|2017-10-25 01:30,25,17.07,17.07,17.06,17.06,17
20180501|2017-10-25 08:00,25,17.045,17.045,17.045,17.045,1
20180501|2017-10-25 08:30,25,17.115,17.115,17.115,17.115,1
20180501|2017-10-25 09:00,25,17.05,17.05,17.05,17.05,1
20180501|2017-10-25 11:30,25,17.105,17.105,17.105,17.105,2
20180501|2017-10-25 14:30,25,17.125,17.125,17.125,17.125,1
20180501|2017-10-25 19:30,26,17.13,17.13,17.13,17.13,1
20180501|2017-10-26 08:00,26,17.17,17.17,17.16,17.16,2
20180501|2017-10-26 08:30,26,17.085,17.085,17.085,17.085,1
20180501|2017-10-26 09:00,26,17.085,17.085,17.085,17.085,3
20180501|2017-10-26 11:30,26,16.97,16.98,16.97,16.98,3
20180501|2017-10-26 12:00,26,16.965,16.98,16.965,16.98,2
20180501|2017-10-26 14:00,26,16.955,16.965,16.955,16.96,3
20180501|2017-10-27 01:30,27,16.86,16.86,16.855,16.86,18
20180501|2017-10-27 07:30,27,16.77,16.82,16.77,16.78,5
20180501|2017-10-27 08:00,27,16.8,16.82,16.8,16.82,2
20180501|2017-10-27 09:00,27,16.97,16.97,16.97,16.97,2
20180501|2017-10-27 12:00,27,16.915,16.915,16.91,16.915,19
20180501|2017-10-29 20:30,30,16.97,16.975,16.96,16.96,26
20180501|2017-10-30 02:00,30,16.9,16.9,16.9,16.9,1
20180501|2017-10-30 07:00,30,16.9,16.9,16.9,16.9,1
20180501|2017-10-30 07:30,30,16.855,16.855,16.855,16.855,1
20180501|2017-10-30 08:00,30,16.87,16.885,16.87,16.885,3
20180501|2017-10-30 12:30,30,17,17,16.995,16.995,5
20180501|2017-10-30 13:30,30,16.98,16.98,16.98,16.98,1
20180501|2017-10-30 20:00,31,16.99,16.995,16.99,16.995,9
20180501|2017-10-31 08:00,31,16.925,16.925,16.925,16.925,2
20180501|2017-10-31 09:00,31,16.885,16.885,16.84,16.84,5
20180501|2017-10-31 09:30,31,16.85,16.85,16.83,16.85,3
20180501|2017-10-31 10:00,31,16.86,16.88,16.86,16.88,5
20180501|2017-10-31 10:30,31,16.865,16.87,16.845,16.855,6
20180501|2017-10-31 12:00,31,16.84,16.87,16.825,16.865,69
20180501|2017-10-31 20:00,1,16.865,16.875,16.865,16.87,12
20180501|2017-10-31 20:30,1,16.87,16.87,16.87,16.87,4
20180501|2017-10-31 21:30,1,16.895,16.895,16.895,16.895,4
20180501|2017-11-01 00:30,1,16.885,16.885,16.885,16.885,4
20180501|2017-11-01 03:00,1,17.04,17.04,17.04,17.04,3
20180501|2017-11-01 03:30,1,17.055,17.055,17.045,17.045,7
20180501|2017-11-01 04:00,1,17.115,17.115,17.115,17.115,1
20180501|2017-11-01 04:30,1,17.14,17.14,17.14,17.14,1
20180501|2017-11-01 05:00,1,17.17,17.17,17.17,17.17,2
20180501|2017-11-01 07:30,1,17.1,17.1,17.1,17.1,1
20180501|2017-11-01 08:30,1,17.055,17.075,17.055,17.075,4
20180501|2017-11-01 09:00,1,17.14,17.28,17.13,17.28,15
20180501|2017-11-01 09:30,1,17.29,17.29,17.29,17.29,1
20180501|2017-11-01 10:00,1,17.315,17.315,17.315,17.315,1
20180501|2017-11-01 10:30,1,17.29,17.295,17.29,17.295,3
20180501|2017-11-01 12:00,1,17.345,17.345,17.335,17.335,11
20180501|2017-11-01 20:00,2,17.33,17.35,17.325,17.35,33
20180501|2017-11-01 20:30,2,17.35,17.36,17.35,17.36,13
20180501|2017-11-01 22:00,2,17.325,17.325,17.325,17.325,1
20180501|2017-11-01 22:30,2,17.325,17.33,17.325,17.33,3
20180501|2017-11-02 00:30,2,17.315,17.315,17.315,17.315,1
20180501|2017-11-02 01:00,2,17.31,17.31,17.31,17.31,1
20180501|2017-11-02 02:30,2,17.27,17.27,17.27,17.27,5
20180501|2017-11-02 03:00,2,17.25,17.25,17.25,17.25,4
20180501|2017-11-02 03:30,2,17.255,17.255,17.255,17.255,7
20180501|2017-11-02 07:30,2,17.285,17.285,17.285,17.285,1
20180501|2017-11-02 08:00,2,17.295,17.315,17.295,17.305,5
20180501|2017-11-02 08:30,2,17.33,17.34,17.33,17.335,10
20180501|2017-11-02 09:00,2,17.335,17.37,17.335,17.37,3
20180501|2017-11-02 09:30,2,17.32,17.32,17.29,17.29,16
20180501|2017-11-02 12:00,2,17.305,17.305,17.28,17.28,7
20180501|2017-11-03 01:30,3,17.27,17.27,17.27,17.27,1
20180501|2017-11-03 04:30,3,17.275,17.275,17.275,17.275,5
20180501|2017-11-03 06:00,3,17.265,17.265,17.265,17.265,1
20180501|2017-11-03 07:30,3,17.315,17.315,17.315,17.315,1
20180501|2017-11-03 08:00,3,17.31,17.33,17.31,17.33,4
20180501|2017-11-03 08:30,3,17.33,17.33,17.33,17.33,1
20180501|2017-11-03 09:30,3,17.235,17.235,16.95,16.995,28
20180501|2017-11-03 10:00,3,16.98,16.995,16.96,16.995,34
20180501|2017-11-03 10:30,3,17,17.025,17,17,7
20180501|2017-11-03 11:00,3,16.98,16.98,16.97,16.97,9
20180501|2017-11-03 11:30,3,16.975,16.98,16.975,16.98,13
20180501|2017-11-03 12:00,3,16.995,17,16.985,16.985,16
20180501|2017-11-03 12:30,3,16.98,16.98,16.98,16.98,1
20180501|2017-11-03 14:30,3,16.99,16.99,16.99,16.99,1
20180501|2017-11-05 18:30,6,17.005,17.005,17.005,17.005,1
20180501|2017-11-05 19:30,6,17,17,17,17,1
20180501|2017-11-05 21:00,6,17.01,17.01,17.01,17.01,1
20180501|2017-11-06 00:30,6,17.005,17.01,17.005,17.01,8
20180501|2017-11-06 07:00,6,17.05,17.05,17.05,17.05,1
20180501|2017-11-06 08:00,6,17.02,17.02,17.02,17.02,1
20180501|2017-11-06 09:00,6,17.09,17.12,17.09,17.12,5
20180501|2017-11-06 09:30,6,17.17,17.17,17.16,17.17,7
20180501|2017-11-06 10:00,6,17.15,17.37,17.15,17.37,5
20180501|2017-11-06 10:30,6,17.345,17.36,17.345,17.36,2
20180501|2017-11-06 11:00,6,17.385,17.415,17.385,17.405,9
20180501|2017-11-06 11:30,6,17.395,17.395,17.395,17.395,1
20180501|2017-11-06 12:00,6,17.395,17.405,17.395,17.4,12
20180501|2017-11-06 12:30,6,17.37,17.37,17.37,17.37,1
20180501|2017-11-06 13:30,6,17.41,17.41,17.41,17.41,1
20180501|2017-11-06 18:00,7,17.345,17.345,17.345,17.345,2
20180501|2017-11-06 19:00,7,17.335,17.335,17.315,17.315,74
20180501|2017-11-06 19:30,7,17.315,17.315,17.315,17.315,3
20180501|2017-11-07 01:30,7,17.32,17.32,17.32,17.32,1
20180501|2017-11-07 04:00,7,17.205,17.205,17.205,17.205,3
20180501|2017-11-07 07:30,7,17.27,17.27,17.27,17.27,1
20180501|2017-11-07 08:00,7,17.275,17.275,17.275,17.275,1
20180501|2017-11-07 08:30,7,17.28,17.285,17.26,17.285,6
20180501|2017-11-07 09:00,7,17.245,17.245,17.15,17.17,7
20180501|2017-11-07 10:00,7,17.145,17.145,17.145,17.145,1
20180501|2017-11-07 10:30,7,17.115,17.115,17.115,17.115,4
20180501|2017-11-07 11:00,7,17.115,17.115,17.115,17.115,1
20180501|2017-11-07 12:00,7,17.1,17.11,17.09,17.11,42
20180501|2017-11-07 12:30,7,17.105,17.11,17.105,17.11,3
20180501|2017-11-07 13:00,7,17.085,17.085,17.085,17.085,1
20180501|2017-11-07 13:30,7,17.105,17.105,17.105,17.105,2
20180501|2017-11-08 04:00,8,17.245,17.245,17.245,17.245,1
20180501|2017-11-08 05:30,8,17.28,17.28,17.28,17.28,1
20180501|2017-11-08 06:00,8,17.185,17.205,17.185,17.205,9
20180501|2017-11-08 06:30,8,17.225,17.225,17.225,17.225,5
20180501|2017-11-08 07:30,8,17.2,17.2,17.2,17.2,1
20180501|2017-11-08 08:00,8,17.195,17.285,17.195,17.255,8
20180501|2017-11-08 08:30,8,17.245,17.255,17.245,17.255,3
20180501|2017-11-08 09:00,8,17.265,17.265,17.245,17.25,3
20180501|2017-11-08 09:30,8,17.24,17.275,17.225,17.245,10
20180501|2017-11-08 10:00,8,17.26,17.4,17.26,17.4,13
20180501|2017-11-08 10:30,8,17.4,17.4,17.35,17.35,4
20180501|2017-11-08 11:00,8,17.35,17.35,17.35,17.35,1
20180501|2017-11-08 12:00,8,17.3,17.31,17.27,17.27,67
20180501|2017-11-08 13:00,8,17.215,17.215,17.215,17.215,1
20180501|2017-11-08 14:30,8,17.195,17.195,17.17,17.17,3
20180501|2017-11-09 02:00,9,17.25,17.25,17.25,17.25,1
20180501|2017-11-09 08:30,9,17.12,17.135,17.115,17.135,12
20180501|2017-11-09 09:00,9,17.15,17.15,17.15,17.15,2
20180501|2017-11-09 09:30,9,17.1,17.1,17.1,17.1,2
20180501|2017-11-09 12:00,9,17.13,17.15,17.13,17.145,34
20180501|2017-11-09 13:00,9,17.16,17.16,17.16,17.16,1
20180501|2017-11-09 14:00,9,17.19,17.19,17.19,17.19,4
20180501|2017-11-09 23:30,10,17.17,17.175,17.17,17.175,16
20180501|2017-11-10 00:00,10,17.18,17.18,17.18,17.18,4
20180501|2017-11-10 00:30,10,17.175,17.19,17.175,17.19,50
20180501|2017-11-10 01:30,10,17.155,17.155,17.155,17.155,1
20180501|2017-11-10 02:00,10,17.17,17.17,17.17,17.17,1
20180501|2017-11-10 04:30,10,17.19,17.19,17.19,17.19,1
20180501|2017-11-10 05:30,10,17.145,17.145,17.145,17.145,1
20180501|2017-11-10 06:30,10,17.23,17.23,17.23,17.23,2
20180501|2017-11-10 07:00,10,17.2,17.2,17.2,17.2,2
20180501|2017-11-10 09:00,10,17.24,17.24,17.24,17.24,1
20180501|2017-11-10 10:00,10,17.19,17.19,16.97,16.985,29
20180501|2017-11-10 12:00,10,17.015,17.035,17.015,17.035,2
20180501|2017-11-10 12:30,10,17.03,17.03,17.03,17.03,5
20180501|2017-11-12 21:00,13,17.06,17.06,17.06,17.06,8
20180501|2017-11-13 00:00,13,17.065,17.065,17.065,17.065,10
20180501|2017-11-13 00:30,13,17.065,17.065,17.065,17.065,18
20180501|2017-11-13 02:30,13,17.055,17.055,17.05,17.05,9
20180501|2017-11-13 03:00,13,17.04,17.04,17.04,17.04,2
20180501|2017-11-13 03:30,13,17.035,17.035,17.035,17.035,1
20180501|2017-11-13 07:00,13,17.02,17.02,17.005,17.005,2
20180501|2017-11-13 08:00,13,17.13,17.14,17.125,17.14,8
20180501|2017-11-13 08:30,13,17.11,17.15,17.1,17.135,18
20180501|2017-11-13 09:00,13,17.16,17.16,17.15,17.15,5
20180501|2017-11-13 09:30,13,17.15,17.19,17.15,17.19,7
20180501|2017-11-13 10:00,13,17.18,17.18,17.18,17.18,1
20180501|2017-11-13 11:30,13,17.195,17.195,17.195,17.195,14
20180501|2017-11-13 19:00,14,17.175,17.18,17.175,17.175,16
20180501|2017-11-13 19:30,14,17.185,17.185,17.18,17.18,18
20180501|2017-11-13 20:00,14,17.18,17.18,17.17,17.17,24
20180501|2017-11-13 20:30,14,17.16,17.17,17.16,17.17,14
20180501|2017-11-13 22:30,14,17.165,17.165,17.165,17.165,1
20180501|2017-11-13 23:30,14,17.155,17.155,17.155,17.155,6
20180501|2017-11-14 01:30,14,17.19,17.19,17.19,17.19,2
20180501|2017-11-14 02:00,14,17.14,17.14,17.055,17.07,14
20180501|2017-11-14 02:30,14,17.085,17.085,17.085,17.085,2
20180501|2017-11-14 03:00,14,17.08,17.08,17.08,17.08,1
20180501|2017-11-14 03:30,14,17.095,17.095,17.095,17.095,1
20180501|2017-11-14 04:00,14,17.09,17.09,17.09,17.09,1
20180501|2017-11-14 05:30,14,17.085,17.085,17.085,17.085,1
20180501|2017-11-14 06:00,14,17.1,17.1,17.1,17.1,2
20180501|2017-11-14 06:30,14,17.11,17.11,17.11,17.11,3
20180501|2017-11-14 07:00,14,17.145,17.145,17.14,17.14,3
20180501|2017-11-14 07:30,14,17.145,17.145,17.145,17.145,2
20180501|2017-11-14 08:00,14,17.12,17.125,17.12,17.125,3
20180501|2017-11-14 08:30,14,17.045,17.05,17.045,17.05,5
20180501|2017-11-14 09:00,14,17.14,17.22,17.14,17.22,6
20180501|2017-11-14 09:30,14,17.155,17.155,17.155,17.155,2
20180501|2017-11-14 10:00,14,17.155,17.16,17.155,17.16,6
20180501|2017-11-14 10:30,14,17.185,17.185,17.165,17.17,5
20180501|2017-11-14 11:00,14,17.175,17.18,17.17,17.18,3
20180501|2017-11-14 11:30,14,17.18,17.2,17.18,17.2,4
20180501|2017-11-14 12:00,14,17.2,17.24,17.2,17.23,31
20180501|2017-11-14 12:30,14,17.24,17.24,17.24,17.24,1
20180501|2017-11-14 13:30,14,17.205,17.205,17.2,17.2,2
20180501|2017-11-14 18:30,15,17.18,17.18,17.18,17.18,2
20180501|2017-11-14 23:30,15,17.19,17.19,17.19,17.19,2
20180501|2017-11-15 01:30,15,17.215,17.215,17.215,17.215,4
20180501|2017-11-15 02:00,15,17.245,17.245,17.245,17.245,2
20180501|2017-11-15 02:30,15,17.265,17.265,17.255,17.255,6
20180501|2017-11-15 03:00,15,17.26,17.265,17.26,17.265,3
20180501|2017-11-15 03:30,15,17.28,17.28,17.28,17.28,2
20180501|2017-11-15 05:30,15,17.28,17.285,17.28,17.285,3
20180501|2017-11-15 06:00,15,17.28,17.295,17.28,17.28,6
20180501|2017-11-15 06:30,15,17.295,17.315,17.295,17.315,4
20180501|2017-11-15 07:00,15,17.32,17.32,17.32,17.32,1
20180501|2017-11-15 07:30,15,17.34,17.34,17.33,17.33,2
20180501|2017-11-15 08:00,15,17.32,17.325,17.315,17.32,11
20180501|2017-11-15 08:30,15,17.17,17.17,17.16,17.16,7
20180501|2017-11-15 09:30,15,17.18,17.18,17.165,17.165,5
20180501|2017-11-15 10:30,15,17.16,17.16,17.16,17.16,1
20180501|2017-11-15 12:00,15,17.13,17.14,17.105,17.105,38
20180501|2017-11-15 13:30,15,17.105,17.115,17.105,17.115,2
20180501|2017-11-15 15:30,15,17.13,17.13,17.13,17.13,1
20180501|2017-11-15 19:00,16,17.13,17.15,17.13,17.15,16
20180501|2017-11-15 19:30,16,17.15,17.15,17.15,17.15,5
20180501|2017-11-15 20:00,16,17.14,17.14,17.14,17.14,1
20180501|2017-11-15 20:30,16,17.14,17.14,17.135,17.135,84
20180501|2017-11-15 21:00,16,17.145,17.145,17.145,17.145,2
20180501|2017-11-15 23:30,16,17.125,17.13,17.125,17.13,8
20180501|2017-11-16 02:00,16,17.16,17.16,17.16,17.16,2
20180501|2017-11-16 02:30,16,17.16,17.16,17.16,17.16,1
20180501|2017-11-16 03:30,16,17.225,17.225,17.21,17.215,7
20180501|2017-11-16 04:00,16,17.19,17.19,17.19,17.19,1
20180501|2017-11-16 04:30,16,17.19,17.205,17.19,17.205,4
20180501|2017-11-16 05:00,16,17.21,17.21,17.21,17.21,1
20180501|2017-11-16 05:30,16,17.2,17.205,17.2,17.205,2
20180501|2017-11-16 06:00,16,17.19,17.205,17.19,17.2,7
20180501|2017-11-16 06:30,16,17.195,17.195,17.18,17.18,12
20180501|2017-11-16 07:30,16,17.235,17.245,17.235,17.235,8
20180501|2017-11-16 08:00,16,17.235,17.245,17.175,17.235,13
20180501|2017-11-16 08:30,16,17.225,17.285,17.22,17.285,4
20180501|2017-11-16 10:00,16,17.235,17.235,17.23,17.23,5
20180501|2017-11-16 10:30,16,17.23,17.235,17.23,17.235,2
20180501|2017-11-16 12:00,16,17.235,17.235,17.235,17.235,1
20180501|2017-11-16 19:00,17,17.24,17.25,17.24,17.25,44
20180501|2017-11-16 19:30,17,17.28,17.28,17.275,17.275,8
20180501|2017-11-16 23:30,17,17.265,17.265,17.265,17.265,20
20180501|2017-11-17 00:00,17,17.245,17.245,17.245,17.245,15
20180501|2017-11-17 02:30,17,17.225,17.225,17.225,17.225,1
20180501|2017-11-17 06:30,17,17.235,17.235,17.235,17.235,1
20180501|2017-11-17 07:00,17,17.235,17.235,17.225,17.225,3
20180501|2017-11-17 07:30,17,17.235,17.235,17.235,17.235,1
20180501|2017-11-17 08:00,17,17.26,17.3,17.26,17.3,2
20180501|2017-11-17 08:30,17,17.255,17.26,17.22,17.23,5
20180501|2017-11-17 09:00,17,17.22,17.245,17.22,17.245,5
20180501|2017-11-17 09:30,17,17.235,17.265,17.235,17.265,13
20180501|2017-11-17 10:00,17,17.285,17.29,17.27,17.275,19
20180501|2017-11-17 10:30,17,17.28,17.28,17.28,17.28,1
20180501|2017-11-17 11:00,17,17.315,17.315,17.315,17.315,1
20180501|2017-11-17 11:30,17,17.37,17.37,17.37,17.37,2
20180501|2017-11-17 12:00,17,17.415,17.545,17.415,17.505,26
20180501|2017-11-17 12:30,17,17.46,17.46,17.46,17.46,1
20180501|2017-11-17 13:00,17,17.48,17.49,17.48,17.48,14
20180501|2017-11-17 13:30,17,17.47,17.47,17.46,17.46,2
20180501|2017-11-17 14:30,17,17.45,17.455,17.45,17.455,3
20180501|2017-11-19 18:00,20,17.435,17.435,17.435,17.435,5
20180501|2017-11-19 19:00,20,17.4,17.4,17.395,17.395,12
20180501|2017-11-19 19:30,20,17.385,17.385,17.385,17.385,1
20180501|2017-11-19 20:30,20,17.36,17.36,17.36,17.36,22
20180501|2017-11-19 21:30,20,17.35,17.355,17.35,17.355,2
20180501|2017-11-19 22:30,20,17.365,17.365,17.365,17.365,1
20180501|2017-11-19 23:30,20,17.365,17.365,17.355,17.36,3
20180501|2017-11-20 00:00,20,17.35,17.35,17.35,17.35,1
20180501|2017-11-20 00:30,20,17.35,17.35,17.35,17.35,2
20180501|2017-11-20 01:00,20,17.34,17.34,17.315,17.33,4
20180501|2017-11-20 02:00,20,17.315,17.315,17.31,17.31,4
20180501|2017-11-20 02:30,20,17.315,17.32,17.315,17.32,2
20180501|2017-11-20 03:00,20,17.33,17.33,17.33,17.33,1
20180501|2017-11-20 03:30,20,17.34,17.34,17.34,17.34,1
20180501|2017-11-20 04:00,20,17.34,17.345,17.34,17.345,22
20180501|2017-11-20 05:00,20,17.355,17.36,17.355,17.355,4
20180501|2017-11-20 05:30,20,17.335,17.335,17.335,17.335,1
20180501|2017-11-20 06:00,20,17.315,17.315,17.315,17.315,1
20180501|2017-11-20 07:00,20,17.37,17.37,17.365,17.365,4
20180501|2017-11-20 07:30,20,17.36,17.36,17.275,17.275,11
20180501|2017-11-20 08:00,20,17.28,17.295,17.25,17.25,29
20180501|2017-11-20 08:30,20,17.235,17.24,17.235,17.24,115
20180501|2017-11-20 09:00,20,17.17,17.17,17.15,17.15,4
20180501|2017-11-20 09:30,20,17.15,17.15,17.14,17.14,2
20180501|2017-11-20 10:30,20,17.08,17.08,17.08,17.08,1
20180501|2017-11-20 11:30,20,17.05,17.05,17.05,17.05,1
20180501|2017-11-20 12:00,20,17.015,17.02,16.99,17.02,16
20180501|2017-11-20 13:00,20,17.04,17.04,17.04,17.04,17
20180501|2017-11-20 13:30,20,17.04,17.05,17.04,17.05,2
20180501|2017-11-20 14:00,20,17.065,17.065,17.065,17.065,2
20180501|2017-11-20 14:30,20,17.065,17.065,17.065,17.065,1
20180501|2017-11-20 19:00,21,17.1,17.115,17.1,17.11,55
20180501|2017-11-20 19:30,21,17.105,17.11,17.1,17.105,37
20180501|2017-11-20 20:30,21,17.12,17.12,17.11,17.12,60
20180501|2017-11-20 21:00,21,17.12,17.125,17.115,17.12,31
20180501|2017-11-20 21:30,21,17.12,17.12,17.12,17.12,5
20180501|2017-11-20 23:30,21,17.115,17.115,17.105,17.115,13
20180501|2017-11-21 00:00,21,17.13,17.13,17.13,17.13,5
20180501|2017-11-21 00:30,21,17.13,17.13,17.13,17.13,5
20180501|2017-11-21 01:30,21,17.105,17.105,17.105,17.105,3
20180501|2017-11-21 02:30,21,17.12,17.12,17.12,17.12,3
20180501|2017-11-21 03:00,21,17.1,17.1,17.1,17.1,2
20180501|2017-11-21 05:00,21,17.125,17.125,17.125,17.125,7
20180501|2017-11-21 06:00,21,17.115,17.115,17.115,17.115,2
20180501|2017-11-21 06:30,21,17.1,17.1,17.1,17.1,1
20180501|2017-11-21 07:00,21,17.115,17.115,17.11,17.11,2
20180501|2017-11-21 07:30,21,17.1,17.1,17.065,17.075,8
20180501|2017-11-21 08:00,21,17.075,17.115,17.07,17.115,4
20180501|2017-11-21 08:30,21,17.155,17.155,17.155,17.155,1
20180501|2017-11-21 09:00,21,17.175,17.19,17.16,17.16,16
20180501|2017-11-21 09:30,21,17.16,17.185,17.15,17.15,25
20180501|2017-11-21 10:00,21,17.17,17.19,17.17,17.19,3
20180501|2017-11-21 10:30,21,17.18,17.18,17.175,17.175,11
20180501|2017-11-21 11:00,21,17.135,17.155,17.135,17.155,2
20180501|2017-11-21 11:30,21,17.165,17.165,17.165,17.165,2
20180501|2017-11-21 12:00,21,17.145,17.145,17.11,17.135,366
20180501|2017-11-21 13:00,21,17.115,17.115,17.115,17.115,2
20180501|2017-11-21 14:00,21,17.105,17.105,17.105,17.105,3
20180501|2017-11-21 23:00,22,17.12,17.12,17.12,17.12,1
20180501|2017-11-21 23:30,22,17.145,17.145,17.145,17.145,13
20180501|2017-11-22 01:00,22,17.16,17.16,17.16,17.16,2
20180501|2017-11-22 02:30,22,17.175,17.175,17.175,17.175,1
20180501|2017-11-22 03:00,22,17.16,17.16,17.16,17.16,1
20180501|2017-11-22 06:00,22,17.125,17.125,17.125,17.125,1
20180501|2017-11-22 06:30,22,17.125,17.13,17.125,17.13,4
20180501|2017-11-22 07:00,22,17.14,17.16,17.14,17.16,6
20180501|2017-11-22 07:30,22,17.155,17.17,17.155,17.165,5
20180501|2017-11-22 08:00,22,17.18,17.265,17.18,17.265,16
20180501|2017-11-22 08:30,22,17.26,17.295,17.26,17.295,7
20180501|2017-11-22 09:30,22,17.28,17.28,17.26,17.26,11
20180501|2017-11-22 10:00,22,17.265,17.29,17.265,17.29,2
20180501|2017-11-22 10:30,22,17.295,17.3,17.285,17.29,7
20180501|2017-11-22 11:00,22,17.29,17.29,17.285,17.285,5
20180501|2017-11-22 11:30,22,17.275,17.275,17.275,17.275,1
20180501|2017-11-22 12:00,22,17.285,17.285,17.28,17.28,5
20180501|2017-11-22 13:00,22,17.265,17.3,17.265,17.3,2
20180501|2017-11-22 13:30,22,17.3,17.305,17.3,17.305,5
20180501|2017-11-22 14:30,22,17.285,17.3,17.285,17.3,2
20180501|2017-11-22 17:00,24,17.295,17.295,17.295,17.295,4
20180501|2017-11-22 17:30,24,17.26,17.26,17.26,17.26,5
20180501|2017-11-23 00:00,24,17.245,17.245,17.245,17.245,1
20180501|2017-11-23 02:30,24,17.24,17.24,17.24,17.24,1
20180501|2017-11-23 03:30,24,17.22,17.225,17.22,17.22,12
20180501|2017-11-23 08:30,24,17.27,17.27,17.27,17.27,1
20180501|2017-11-23 09:30,24,17.275,17.275,17.275,17.275,1
20180501|2017-11-23 10:00,24,17.245,17.25,17.245,17.25,4
20180501|2017-11-23 11:30,24,17.24,17.24,17.24,17.24,1
20180501|2017-11-23 19:30,24,17.265,17.265,17.265,17.265,1
20180501|2017-11-24 01:30,24,17.265,17.275,17.265,17.275,3
20180501|2017-11-24 02:00,24,17.27,17.28,17.265,17.28,5
20180501|2017-11-24 04:00,24,17.245,17.245,17.245,17.245,1
20180501|2017-11-24 05:00,24,17.195,17.2,17.195,17.2,5
20180501|2017-11-24 05:30,24,17.175,17.175,17.175,17.175,1
20180501|2017-11-24 06:00,24,17.18,17.18,17.175,17.175,5
20180501|2017-11-24 06:30,24,17.19,17.19,17.19,17.19,1
20180501|2017-11-24 07:00,24,17.175,17.175,17.175,17.175,2
20180501|2017-11-24 07:30,24,17.17,17.2,17.17,17.2,3
20180501|2017-11-24 08:00,24,17.21,17.215,17.21,17.215,5
20180501|2017-11-24 09:00,24,17.16,17.16,17.16,17.16,2
20180501|2017-11-24 10:00,24,17.165,17.165,17.165,17.165,2
20180501|2017-11-24 10:30,24,17.17,17.17,17.16,17.16,26
20180501|2017-11-24 11:00,24,17.15,17.155,17.145,17.155,19
20180501|2017-11-26 17:00,27,17.205,17.205,17.205,17.205,1
20180501|2017-11-27 02:00,27,17.23,17.23,17.23,17.23,2
20180501|2017-11-27 03:30,27,17.195,17.195,17.195,17.195,1
20180501|2017-11-27 04:00,27,17.24,17.25,17.235,17.25,7
20180501|2017-11-27 05:00,27,17.255,17.255,17.255,17.255,2
20180501|2017-11-27 05:30,27,17.255,17.27,17.255,17.27,8
20180501|2017-11-27 06:00,27,17.25,17.25,17.25,17.25,2
20180501|2017-11-27 06:30,27,17.27,17.28,17.265,17.275,13
20180501|2017-11-27 07:00,27,17.26,17.265,17.26,17.265,4
20180501|2017-11-27 07:30,27,17.27,17.33,17.27,17.315,20
20180501|2017-11-27 08:00,27,17.32,17.32,17.31,17.31,40
20180501|2017-11-27 08:30,27,17.3,17.3,17.175,17.19,32
20180501|2017-11-27 09:00,27,17.19,17.2,17.18,17.2,19
20180501|2017-11-27 09:30,27,17.2,17.205,17.185,17.185,9
20180501|2017-11-27 10:00,27,17.245,17.245,17.24,17.245,26
20180501|2017-11-27 10:30,27,17.24,17.24,17.215,17.215,13
20180501|2017-11-27 11:30,27,17.215,17.215,17.21,17.215,8
20180501|2017-11-27 12:00,27,17.195,17.205,17.185,17.195,18
20180501|2017-11-27 13:30,27,17.185,17.185,17.185,17.185,1
20180501|2017-11-27 18:00,28,17.21,17.21,17.21,17.21,4
20180501|2017-11-27 18:30,28,17.2,17.2,17.2,17.2,1
20180501|2017-11-27 19:30,28,17.185,17.185,17.18,17.18,2
20180501|2017-11-27 21:00,28,17.18,17.18,17.18,17.18,1
20180501|2017-11-27 22:30,28,17.18,17.18,17.18,17.18,1
20180501|2017-11-27 23:30,28,17.175,17.175,17.165,17.17,11
20180501|2017-11-28 00:00,28,17.17,17.17,17.17,17.17,1
20180501|2017-11-28 00:30,28,17.175,17.175,17.175,17.175,1
20180501|2017-11-28 01:00,28,17.15,17.15,17.135,17.135,5
20180501|2017-11-28 02:00,28,17.14,17.14,17.135,17.135,12
20180501|2017-11-28 03:00,28,17.13,17.14,17.13,17.14,2
20180501|2017-11-28 03:30,28,17.15,17.15,17.15,17.15,3
20180501|2017-11-28 04:00,28,17.15,17.15,17.14,17.145,3
20180501|2017-11-28 05:00,28,17.14,17.15,17.14,17.15,16
20180501|2017-11-28 05:30,28,17.2,17.2,17.195,17.195,2
20180501|2017-11-28 06:30,28,17.205,17.235,17.2,17.235,16
20180501|2017-11-28 07:00,28,17.24,17.24,17.235,17.235,5
20180501|2017-11-28 07:30,28,17.24,17.245,17.205,17.21,63
20180501|2017-11-28 08:00,28,17.19,17.21,17.19,17.21,24
20180501|2017-11-28 08:30,28,17.205,17.205,17.015,17.035,174
20180501|2017-11-28 09:00,28,17.035,17.035,16.895,17.02,353
20180501|2017-11-28 09:30,28,17.04,17.045,16.99,16.995,78
20180501|2017-11-28 10:00,28,17,17.005,16.975,16.98,52
20180501|2017-11-28 10:30,28,16.985,17.035,16.985,17,80
20180501|2017-11-28 11:00,28,17,17.015,16.99,17.015,41
20180501|2017-11-28 11:30,28,16.99,16.995,16.95,16.97,118
20180501|2017-11-28 12:00,28,16.97,17.02,16.945,16.985,167
20180501|2017-11-28 12:30,28,16.985,16.985,16.985,16.985,4
20180501|2017-11-28 13:00,28,16.99,16.995,16.99,16.995,3
20180501|2017-11-28 13:30,28,16.985,16.985,16.965,16.965,8
20180501|2017-11-28 14:30,28,16.965,16.965,16.965,16.965,2
20180501|2017-11-28 17:00,29,16.99,16.99,16.975,16.985,6
20180501|2017-11-28 17:30,29,16.985,16.985,16.98,16.98,3
20180501|2017-11-28 18:30,29,16.995,16.995,16.995,16.995,2
20180501|2017-11-28 19:00,29,17,17,16.99,16.99,3
20180501|2017-11-28 20:00,29,16.975,16.975,16.975,16.975,2
20180501|2017-11-28 20:30,29,17,17,17,17,3
20180501|2017-11-28 21:30,29,17.005,17.005,17.005,17.005,1
20180501|2017-11-28 22:30,29,17.01,17.01,17.005,17.005,6
20180501|2017-11-28 23:30,29,17.005,17.005,17.005,17.005,22
20180501|2017-11-29 00:00,29,16.995,17.005,16.995,17,25
20180501|2017-11-29 00:30,29,17.01,17.01,17.01,17.01,1
20180501|2017-11-29 01:00,29,17.025,17.025,17.02,17.02,4
20180501|2017-11-29 01:30,29,17.01,17.015,17.01,17.015,2
20180501|2017-11-29 02:00,29,17.015,17.015,17.015,17.015,2
20180501|2017-11-29 02:30,29,17.015,17.015,17.015,17.015,1
20180501|2017-11-29 03:00,29,16.99,16.99,16.975,16.975,5
20180501|2017-11-29 03:30,29,16.985,16.985,16.985,16.985,1
20180501|2017-11-29 05:00,29,16.945,16.945,16.945,16.945,1
20180501|2017-11-29 06:30,29,16.955,16.955,16.955,16.955,1
20180501|2017-11-29 07:00,29,16.935,16.935,16.835,16.835,35
20180501|2017-11-29 07:30,29,16.825,16.835,16.8,16.815,160
20180501|2017-11-29 08:00,29,16.81,16.83,16.765,16.8,42
20180501|2017-11-29 08:30,29,16.79,16.795,16.745,16.75,64
20180501|2017-11-29 09:00,29,16.75,16.825,16.735,16.82,44
20180501|2017-11-29 09:30,29,16.81,16.82,16.77,16.77,30
20180501|2017-11-29 10:00,29,16.775,16.775,16.72,16.745,54
20180501|2017-11-29 10:30,29,16.745,16.76,16.73,16.74,23
20180501|2017-11-29 11:00,29,16.73,16.73,16.68,16.695,15
20180501|2017-11-29 11:30,29,16.705,16.705,16.64,16.645,41
20180501|2017-11-29 12:00,29,16.64,16.675,16.63,16.66,148
20180501|2017-11-29 12:30,29,16.67,16.68,16.66,16.66,18
20180501|2017-11-29 13:00,29,16.68,16.68,16.675,16.675,7
20180501|2017-11-29 13:30,29,16.67,16.67,16.67,16.67,9
20180501|2017-11-29 14:00,29,16.67,16.67,16.66,16.66,4
20180501|2017-11-29 14:30,29,16.65,16.665,16.65,16.665,3
20180501|2017-11-29 15:00,29,16.65,16.65,16.64,16.64,2
20180501|2017-11-29 17:00,30,16.65,16.665,16.65,16.66,5
20180501|2017-11-29 18:00,30,16.67,16.67,16.67,16.67,1
20180501|2017-11-29 19:30,30,16.665,16.665,16.665,16.665,1
20180501|2017-11-29 20:00,30,16.615,16.615,16.615,16.615,1
20180501|2017-11-29 21:00,30,16.685,16.685,16.685,16.685,1
20180501|2017-11-29 23:30,30,16.68,16.68,16.66,16.66,21
20180501|2017-11-30 00:00,30,16.64,16.64,16.625,16.625,3
20180501|2017-11-30 00:30,30,16.635,16.635,16.635,16.635,1
20180501|2017-11-30 02:00,30,16.605,16.61,16.6,16.61,6
20180501|2017-11-30 02:30,30,16.605,16.605,16.595,16.595,2
20180501|2017-11-30 03:00,30,16.575,16.575,16.575,16.575,1
20180501|2017-11-30 04:00,30,16.63,16.63,16.63,16.63,1
20180501|2017-11-30 04:30,30,16.615,16.615,16.615,16.615,1
20180501|2017-11-30 05:00,30,16.63,16.63,16.63,16.63,1
20180501|2017-11-30 05:30,30,16.63,16.63,16.61,16.61,10
20180501|2017-11-30 06:00,30,16.61,16.62,16.61,16.61,13
20180501|2017-11-30 06:30,30,16.595,16.595,16.595,16.595,3
20180501|2017-11-30 07:00,30,16.59,16.59,16.55,16.55,9
20180501|2017-11-30 07:30,30,16.54,16.54,16.485,16.5,81
20180501|2017-11-30 08:00,30,16.48,16.505,16.48,16.485,28
20180501|2017-11-30 08:30,30,16.485,16.52,16.485,16.52,25
20180501|2017-11-30 09:30,30,16.48,16.515,16.48,16.485,38
20180501|2017-11-30 10:00,30,16.485,16.485,16.46,16.46,47
20180501|2017-11-30 10:30,30,16.455,16.455,16.44,16.455,13
20180501|2017-11-30 11:00,30,16.455,16.46,16.455,16.46,6
20180501|2017-11-30 11:30,30,16.47,16.48,16.45,16.45,13
20180501|2017-11-30 12:00,30,16.45,16.56,16.42,16.53,77
20180501|2017-11-30 12:30,30,16.55,16.55,16.55,16.55,1
20180501|2017-11-30 13:00,30,16.525,16.525,16.525,16.525,14
20180501|2017-11-30 13:30,30,16.56,16.56,16.56,16.56,4
20180501|2017-11-30 17:00,1,16.52,16.52,16.52,16.52,2
20180501|2017-11-30 21:00,1,16.53,16.53,16.53,16.53,1
20180501|2017-11-30 22:00,1,16.53,16.53,16.525,16.525,2
20180501|2017-11-30 22:30,1,16.52,16.52,16.52,16.52,1
20180501|2017-11-30 23:00,1,16.52,16.525,16.515,16.525,12
20180501|2017-11-30 23:30,1,16.525,16.525,16.525,16.525,11
20180501|2017-12-01 00:00,1,16.53,16.53,16.53,16.53,1
20180501|2017-12-01 01:00,1,16.535,16.535,16.515,16.515,3
20180501|2017-12-01 01:30,1,16.53,16.53,16.525,16.525,2
20180501|2017-12-01 02:00,1,16.535,16.535,16.535,16.535,2
20180501|2017-12-01 02:30,1,16.525,16.54,16.525,16.54,14
20180501|2017-12-01 03:30,1,16.54,16.54,16.54,16.54,1
20180501|2017-12-01 04:00,1,16.525,16.525,16.525,16.525,1
20180501|2017-12-01 04:30,1,16.545,16.545,16.535,16.535,2
20180501|2017-12-01 05:00,1,16.5,16.5,16.5,16.5,1
20180501|2017-12-01 05:30,1,16.495,16.495,16.495,16.495,2
20180501|2017-12-01 06:00,1,16.465,16.465,16.465,16.465,10
20180501|2017-12-01 06:30,1,16.48,16.48,16.48,16.48,1
20180501|2017-12-01 07:00,1,16.475,16.475,16.43,16.43,3
20180501|2017-12-01 07:30,1,16.42,16.425,16.41,16.41,6
20180501|2017-12-01 08:00,1,16.375,16.43,16.37,16.425,164
20180501|2017-12-01 08:30,1,16.41,16.47,16.41,16.45,107
20180501|2017-12-01 09:00,1,16.46,16.46,16.35,16.375,45
20180501|2017-12-01 09:30,1,16.37,16.46,16.355,16.44,81
20180501|2017-12-01 10:00,1,16.45,16.645,16.44,16.645,64
20180501|2017-12-01 10:30,1,16.645,16.645,16.55,16.56,23
20180501|2017-12-01 11:00,1,16.525,16.525,16.495,16.52,18
20180501|2017-12-01 11:30,1,16.505,16.54,16.5,16.5,21
20180501|2017-12-01 12:00,1,16.48,16.505,16.445,16.445,45
20180501|2017-12-01 12:30,1,16.45,16.45,16.45,16.45,5
20180501|2017-12-01 14:30,1,16.525,16.54,16.525,16.54,6
20180501|2017-12-01 15:00,1,16.535,16.535,16.535,16.535,1
20180501|2017-12-01 15:30,1,16.53,16.53,16.53,16.53,1
20180501|2017-12-03 17:00,4,16.4,16.415,16.4,16.405,8
20180501|2017-12-03 18:00,4,16.485,16.52,16.485,16.52,17
20180501|2017-12-03 18:30,4,16.515,16.52,16.515,16.52,3
20180501|2017-12-03 19:00,4,16.48,16.495,16.47,16.47,8
20180501|2017-12-03 20:30,4,16.49,16.49,16.49,16.49,1
20180501|2017-12-03 21:00,4,16.46,16.46,16.46,16.46,4
20180501|2017-12-03 21:30,4,16.46,16.465,16.46,16.465,4
20180501|2017-12-03 22:00,4,16.48,16.48,16.48,16.48,1
20180501|2017-12-03 23:00,4,16.465,16.465,16.465,16.465,2
20180501|2017-12-03 23:30,4,16.465,16.465,16.465,16.465,1
20180501|2017-12-04 00:00,4,16.465,16.465,16.465,16.465,1
20180501|2017-12-04 01:30,4,16.42,16.42,16.415,16.415,5
20180501|2017-12-04 02:00,4,16.415,16.415,16.415,16.415,1
20180501|2017-12-04 02:30,4,16.45,16.45,16.45,16.45,1
20180501|2017-12-04 03:00,4,16.445,16.445,16.415,16.415,3
20180501|2017-12-04 03:30,4,16.42,16.425,16.42,16.425,2
20180501|2017-12-04 04:00,4,16.425,16.425,16.41,16.415,3
20180501|2017-12-04 04:30,4,16.415,16.415,16.385,16.39,5
20180501|2017-12-04 05:00,4,16.405,16.405,16.4,16.405,4
20180501|2017-12-04 05:30,4,16.395,16.4,16.395,16.4,2
20180501|2017-12-04 06:00,4,16.38,16.415,16.365,16.415,7
20180501|2017-12-04 06:30,4,16.4,16.415,16.4,16.415,6
20180501|2017-12-04 07:00,4,16.445,16.475,16.435,16.435,9
20180501|2017-12-04 07:30,4,16.44,16.445,16.41,16.415,31
20180501|2017-12-04 08:00,4,16.41,16.46,16.395,16.46,40
20180501|2017-12-04 08:30,4,16.44,16.44,16.405,16.405,48
20180501|2017-12-04 09:00,4,16.405,16.415,16.37,16.37,16
20180501|2017-12-04 09:30,4,16.385,16.385,16.34,16.365,26
20180501|2017-12-04 10:00,4,16.375,16.375,16.34,16.37,22
20180501|2017-12-04 10:30,4,16.395,16.395,16.38,16.39,6
20180501|2017-12-04 11:00,4,16.375,16.375,16.375,16.375,5
20180501|2017-12-04 11:30,4,16.38,16.39,16.38,16.39,4
20180501|2017-12-04 12:00,4,16.395,16.44,16.395,16.44,29
20180501|2017-12-04 12:30,4,16.425,16.43,16.425,16.425,8
20180501|2017-12-04 13:00,4,16.425,16.43,16.425,16.43,3
20180501|2017-12-04 13:30,4,16.43,16.435,16.43,16.43,13
20180501|2017-12-04 14:00,4,16.44,16.44,16.44,16.44,1
20180501|2017-12-04 14:30,4,16.435,16.44,16.435,16.44,3
20180501|2017-12-04 15:30,4,16.415,16.415,16.415,16.415,1
20180501|2017-12-04 17:00,5,16.405,16.405,16.405,16.405,5
20180501|2017-12-04 18:30,5,16.44,16.445,16.44,16.44,3
20180501|2017-12-04 20:30,5,16.435,16.44,16.435,16.44,5
20180501|2017-12-04 23:30,5,16.425,16.425,16.425,16.425,7
20180501|2017-12-05 00:00,5,16.4,16.4,16.39,16.4,10
20180501|2017-12-05 00:30,5,16.4,16.405,16.4,16.405,11
20180501|2017-12-05 01:30,5,16.405,16.415,16.405,16.415,26
20180501|2017-12-05 02:30,5,16.4,16.4,16.4,16.4,1
20180501|2017-12-05 03:00,5,16.395,16.395,16.37,16.39,4
20180501|2017-12-05 03:30,5,16.375,16.375,16.375,16.375,1
20180501|2017-12-05 04:00,5,16.385,16.385,16.375,16.385,6
20180501|2017-12-05 04:30,5,16.385,16.385,16.385,16.385,1
20180501|2017-12-05 05:00,5,16.395,16.41,16.395,16.41,2
20180501|2017-12-05 05:30,5,16.405,16.405,16.37,16.37,2
20180501|2017-12-05 06:00,5,16.375,16.375,16.36,16.36,7
20180501|2017-12-05 06:30,5,16.37,16.38,16.33,16.335,6
20180501|2017-12-05 07:00,5,16.35,16.35,16.335,16.345,3
20180501|2017-12-05 07:30,5,16.35,16.35,16.32,16.34,34
20180501|2017-12-05 08:00,5,16.33,16.33,16.24,16.26,68
20180501|2017-12-05 08:30,5,16.275,16.28,16.235,16.235,35
20180501|2017-12-05 09:00,5,16.24,16.245,16.18,16.185,63
20180501|2017-12-05 09:30,5,16.175,16.185,16.14,16.14,31
20180501|2017-12-05 10:00,5,16.13,16.18,16.12,16.16,32
20180501|2017-12-05 10:30,5,16.15,16.185,16.135,16.185,15
20180501|2017-12-05 11:00,5,16.175,16.185,16.165,16.17,37
20180501|2017-12-05 11:30,5,16.16,16.16,16.14,16.14,15
20180501|2017-12-05 12:00,5,16.14,16.15,16.125,16.14,71
20180501|2017-12-05 13:00,5,16.165,16.185,16.165,16.185,20
20180501|2017-12-05 13:30,5,16.19,16.19,16.165,16.165,2
20180501|2017-12-05 14:00,5,16.17,16.185,16.17,16.18,5
20180501|2017-12-05 15:00,5,16.21,16.215,16.21,16.215,2
20180501|2017-12-05 15:30,5,16.19,16.19,16.19,16.19,1
20180501|2017-12-05 17:00,6,16.195,16.205,16.195,16.195,4
20180501|2017-12-05 19:00,6,16.18,16.185,16.17,16.17,33
20180501|2017-12-05 20:00,6,16.17,16.175,16.17,16.175,9
20180501|2017-12-05 21:00,6,16.165,16.165,16.165,16.165,2
20180501|2017-12-05 22:00,6,16.16,16.16,16.155,16.155,2
20180501|2017-12-05 23:30,6,16.17,16.19,16.17,16.19,3
20180501|2017-12-06 00:00,6,16.205,16.205,16.205,16.205,1
20180501|2017-12-06 00:30,6,16.205,16.205,16.2,16.2,8
20180501|2017-12-06 01:00,6,16.21,16.21,16.21,16.21,2
20180501|2017-12-06 01:30,6,16.22,16.22,16.22,16.22,1
20180501|2017-12-06 02:30,6,16.2,16.2,16.2,16.2,1
20180501|2017-12-06 03:00,6,16.205,16.205,16.205,16.205,1
20180501|2017-12-06 03:30,6,16.23,16.23,16.22,16.22,3
20180501|2017-12-06 04:00,6,16.21,16.215,16.21,16.215,3
20180501|2017-12-06 04:30,6,16.205,16.205,16.195,16.195,3
20180501|2017-12-06 05:00,6,16.19,16.195,16.19,16.195,2
20180501|2017-12-06 05:30,6,16.185,16.185,16.175,16.175,4
20180501|2017-12-06 06:00,6,16.2,16.2,16.155,16.155,3
20180501|2017-12-06 06:30,6,16.155,16.175,16.155,16.17,7
20180501|2017-12-06 07:00,6,16.17,16.18,16.14,16.16,11
20180501|2017-12-06 07:30,6,16.16,16.165,16.135,16.145,14
20180501|2017-12-06 08:00,6,16.13,16.13,16.095,16.095,59
20180501|2017-12-06 08:30,6,16.09,16.165,16.045,16.11,71
20180501|2017-12-06 09:00,6,16.105,16.115,16.05,16.07,94
20180501|2017-12-06 09:30,6,16.075,16.075,16.035,16.04,41
20180501|2017-12-06 10:00,6,16.04,16.045,16.005,16.015,31
20180501|2017-12-06 10:30,6,16.02,16.06,16.02,16.06,44
20180501|2017-12-06 11:00,6,16.06,16.06,16.04,16.045,20
20180501|2017-12-06 11:30,6,16.03,16.035,16.025,16.035,8
20180501|2017-12-06 12:00,6,16.025,16.035,16.005,16.035,194
20180501|2017-12-06 13:00,6,16.075,16.075,16.075,16.075,12
20180501|2017-12-06 13:30,6,16.06,16.06,16.05,16.05,10
20180501|2017-12-06 14:00,6,16.07,16.07,16.07,16.07,2
20180501|2017-12-06 14:30,6,16.07,16.07,16.07,16.07,1
20180501|2017-12-06 15:30,6,16.03,16.03,16.03,16.03,1
20180501|2017-12-06 17:00,7,16.035,16.035,16.03,16.03,3
20180501|2017-12-06 18:00,7,16.055,16.055,16.055,16.055,1
20180501|2017-12-06 19:30,7,16.06,16.06,16.05,16.055,3
20180501|2017-12-06 20:00,7,16.05,16.055,16.05,16.055,40
20180501|2017-12-06 21:00,7,16.06,16.06,16.06,16.06,1
20180501|2017-12-06 21:30,7,16.06,16.06,16.06,16.06,1
20180501|2017-12-06 23:30,7,16.04,16.04,16,16.005,10
20180501|2017-12-07 00:00,7,15.99,16,15.99,15.99,3
20180501|2017-12-07 00:30,7,15.99,15.99,15.985,15.985,20
20180501|2017-12-07 01:00,7,15.98,15.98,15.98,15.98,2
20180501|2017-12-07 02:00,7,15.98,15.98,15.98,15.98,1
20180501|2017-12-07 03:00,7,15.97,15.975,15.97,15.975,2
20180501|2017-12-07 03:30,7,15.99,15.99,15.97,15.975,4
20180501|2017-12-07 04:00,7,15.97,15.975,15.965,15.965,13
20180501|2017-12-07 04:30,7,15.96,15.96,15.95,15.95,3
20180501|2017-12-07 05:00,7,15.98,15.99,15.965,15.965,3
20180501|2017-12-07 05:30,7,15.955,15.965,15.955,15.965,3
20180501|2017-12-07 06:00,7,15.97,15.97,15.895,15.895,10
20180501|2017-12-07 06:30,7,15.895,15.925,15.875,15.925,31
20180501|2017-12-07 07:00,7,15.93,15.94,15.9,15.9,30
20180501|2017-12-07 07:30,7,15.89,15.945,15.875,15.94,46
20180501|2017-12-07 08:00,7,15.915,15.915,15.845,15.875,57
20180501|2017-12-07 08:30,7,15.87,15.935,15.87,15.91,21
20180501|2017-12-07 09:00,7,15.895,15.895,15.83,15.85,10
20180501|2017-12-07 09:30,7,15.9,15.935,15.89,15.89,13
20180501|2017-12-07 10:00,7,15.875,15.895,15.865,15.895,25
20180501|2017-12-07 10:30,7,15.87,15.885,15.865,15.885,19
20180501|2017-12-07 11:00,7,15.86,15.86,15.86,15.86,1
20180501|2017-12-07 11:30,7,15.855,15.855,15.855,15.855,2
20180501|2017-12-07 12:00,7,15.85,15.88,15.85,15.85,357
20180501|2017-12-07 12:30,7,15.86,15.86,15.86,15.86,1
20180501|2017-12-07 13:00,7,15.835,15.835,15.8,15.805,30
20180501|2017-12-07 13:30,7,15.79,15.8,15.76,15.79,16
20180501|2017-12-07 14:00,7,15.775,15.775,15.75,15.75,4
20180501|2017-12-07 14:30,7,15.745,15.815,15.745,15.815,28
20180501|2017-12-07 15:00,7,15.805,15.82,15.805,15.82,3
20180501|2017-12-07 15:30,7,15.795,15.795,15.795,15.795,1
20180501|2017-12-07 17:00,8,15.815,15.815,15.815,15.815,1
20180501|2017-12-07 19:30,8,15.83,15.83,15.83,15.83,1
20180501|2017-12-07 20:00,8,15.845,15.85,15.845,15.85,2
20180501|2017-12-07 20:30,8,15.855,15.855,15.855,15.855,1
20180501|2017-12-07 21:00,8,15.86,15.86,15.86,15.86,1
20180501|2017-12-07 22:00,8,15.845,15.845,15.845,15.845,1
20180501|2017-12-07 23:30,8,15.845,15.85,15.845,15.85,6
20180501|2017-12-08 00:00,8,15.865,15.865,15.865,15.865,1
20180501|2017-12-08 00:30,8,15.875,15.875,15.875,15.875,3
20180501|2017-12-08 01:00,8,15.855,15.855,15.855,15.855,5
20180501|2017-12-08 01:30,8,15.89,15.89,15.89,15.89,5
20180501|2017-12-08 02:00,8,15.865,15.865,15.865,15.865,1
20180501|2017-12-08 03:00,8,15.87,15.87,15.87,15.87,1
20180501|2017-12-08 03:30,8,15.84,15.86,15.84,15.86,2
20180501|2017-12-08 05:30,8,15.86,15.88,15.86,15.88,60
20180501|2017-12-08 06:00,8,15.905,15.925,15.905,15.925,3
20180501|2017-12-08 06:30,8,15.89,15.89,15.89,15.89,1
20180501|2017-12-08 07:00,8,15.905,15.905,15.88,15.885,12
20180501|2017-12-08 07:30,8,15.895,15.94,15.8,15.905,85
20180501|2017-12-08 08:00,8,15.895,15.9,15.845,15.895,48
20180501|2017-12-08 08:30,8,15.93,15.97,15.905,15.92,50
20180501|2017-12-08 09:00,8,15.915,15.915,15.88,15.89,9
20180501|2017-12-08 09:30,8,15.875,15.895,15.87,15.87,9
20180501|2017-12-08 10:00,8,15.88,15.9,15.88,15.9,5
20180501|2017-12-08 10:30,8,15.895,15.895,15.89,15.89,5
20180501|2017-12-08 11:00,8,15.875,15.875,15.855,15.86,10
20180501|2017-12-08 11:30,8,15.86,15.885,15.86,15.875,7
20180501|2017-12-08 12:00,8,15.88,15.9,15.86,15.885,15
20180501|2017-12-08 13:30,8,15.915,15.92,15.91,15.91,4
20180501|2017-12-08 14:30,8,15.91,15.925,15.91,15.925,3
20180501|2017-12-10 17:00,11,15.915,15.925,15.915,15.925,2
20180501|2017-12-10 18:00,11,15.935,15.935,15.935,15.935,2
20180501|2017-12-10 22:30,11,15.94,15.94,15.94,15.94,20
20180501|2017-12-10 23:00,11,15.94,15.94,15.94,15.94,1
20180501|2017-12-10 23:30,11,15.945,15.945,15.935,15.945,4
20180501|2017-12-11 00:00,11,15.95,15.955,15.95,15.95,15
20180501|2017-12-11 00:30,11,15.95,15.96,15.95,15.955,6
20180501|2017-12-11 01:00,11,15.955,15.965,15.95,15.95,10
20180501|2017-12-11 01:30,11,15.95,15.95,15.94,15.94,3
20180501|2017-12-11 02:30,11,15.95,15.95,15.95,15.95,1
20180501|2017-12-11 03:00,11,15.93,15.94,15.93,15.94,7
20180501|2017-12-11 03:30,11,15.935,15.96,15.935,15.96,22
20180501|2017-12-11 04:00,11,15.96,15.96,15.96,15.96,1
20180501|2017-12-11 04:30,11,15.96,15.96,15.96,15.96,1
20180501|2017-12-11 05:00,11,15.95,15.95,15.95,15.95,1
20180501|2017-12-11 05:30,11,15.95,15.95,15.94,15.94,2
20180501|2017-12-11 06:00,11,15.93,15.93,15.92,15.92,4
20180501|2017-12-11 06:30,11,15.95,15.96,15.95,15.96,6
20180501|2017-12-11 07:00,11,15.92,15.92,15.88,15.895,40
20180501|2017-12-11 07:30,11,15.895,15.895,15.855,15.855,21
20180501|2017-12-11 08:00,11,15.855,15.865,15.835,15.85,20
20180501|2017-12-11 08:30,11,15.84,15.85,15.83,15.845,9
20180501|2017-12-11 09:00,11,15.855,15.88,15.845,15.845,6
20180501|2017-12-11 09:30,11,15.855,15.895,15.855,15.87,11
20180501|2017-12-11 10:00,11,15.865,15.87,15.855,15.855,8
20180501|2017-12-11 10:30,11,15.855,15.855,15.855,15.855,2
20180501|2017-12-11 11:00,11,15.865,15.875,15.855,15.86,8
20180501|2017-12-11 11:30,11,15.845,15.85,15.845,15.85,4
20180501|2017-12-11 12:00,11,15.86,15.87,15.84,15.84,16
20180501|2017-12-11 13:30,11,15.785,15.785,15.785,15.785,13
20180501|2017-12-11 14:00,11,15.78,15.78,15.77,15.775,4
20180501|2017-12-11 14:30,11,15.805,15.805,15.805,15.805,3
20180501|2017-12-11 15:30,11,15.79,15.79,15.79,15.79,2
20180501|2017-12-11 17:00,12,15.795,15.795,15.795,15.795,1
20180501|2017-12-11 18:00,12,15.815,15.815,15.815,15.815,1
20180501|2017-12-11 20:30,12,15.85,15.85,15.835,15.835,12
20180501|2017-12-11 22:00,12,15.84,15.84,15.84,15.84,1
20180501|2017-12-11 22:30,12,15.84,15.84,15.84,15.84,1
20180501|2017-12-11 23:00,12,15.85,15.85,15.85,15.85,1
20180501|2017-12-11 23:30,12,15.85,15.85,15.85,15.85,1
20180501|2017-12-12 01:00,12,15.865,15.865,15.865,15.865,1
20180501|2017-12-12 02:00,12,15.835,15.84,15.835,15.84,3
20180501|2017-12-12 02:30,12,15.865,15.865,15.865,15.865,1
20180501|2017-12-12 03:00,12,15.86,15.86,15.86,15.86,2
20180501|2017-12-12 04:00,12,15.87,15.87,15.87,15.87,1
20180501|2017-12-12 04:30,12,15.875,15.88,15.875,15.88,5
20180501|2017-12-12 06:00,12,15.845,15.855,15.845,15.855,3
20180501|2017-12-12 06:30,12,15.84,15.84,15.84,15.84,1
20180501|2017-12-12 07:00,12,15.85,15.87,15.825,15.825,19
20180501|2017-12-12 07:30,12,15.82,15.82,15.8,15.81,13
20180501|2017-12-12 08:00,12,15.795,15.795,15.73,15.73,32
20180501|2017-12-12 08:30,12,15.735,15.76,15.735,15.755,79
20180501|2017-12-12 09:00,12,15.76,15.785,15.735,15.785,20
20180501|2017-12-12 09:30,12,15.775,15.775,15.705,15.75,21
20180501|2017-12-12 10:00,12,15.74,15.745,15.735,15.74,18
20180501|2017-12-12 10:30,12,15.735,15.735,15.735,15.735,1
20180501|2017-12-12 11:00,12,15.745,15.835,15.74,15.82,49
20180501|2017-12-12 11:30,12,15.815,15.815,15.745,15.745,13
20180501|2017-12-12 12:00,12,15.735,15.745,15.725,15.725,301
20180501|2017-12-12 13:00,12,15.77,15.77,15.77,15.77,1
20180501|2017-12-12 13:30,12,15.785,15.81,15.785,15.8,20
20180501|2017-12-12 14:00,12,15.815,15.815,15.815,15.815,1
20180501|2017-12-12 14:30,12,15.82,15.825,15.82,15.825,2
20180501|2017-12-12 15:00,12,15.825,15.825,15.805,15.805,5
20180501|2017-12-12 17:00,13,15.82,15.82,15.82,15.82,1
20180501|2017-12-12 19:00,13,15.8,15.8,15.8,15.8,1
20180501|2017-12-12 19:30,13,15.795,15.795,15.795,15.795,2
20180501|2017-12-12 20:00,13,15.81,15.81,15.81,15.81,1
20180501|2017-12-12 20:30,13,15.805,15.805,15.805,15.805,1
20180501|2017-12-12 21:30,13,15.82,15.82,15.8,15.8,2
20180501|2017-12-12 22:30,13,15.8,15.8,15.8,15.8,1
20180501|2017-12-12 23:00,13,15.8,15.8,15.8,15.8,1
20180501|2017-12-12 23:30,13,15.805,15.805,15.805,15.805,1
20180501|2017-12-13 00:30,13,15.815,15.815,15.815,15.815,2
20180501|2017-12-13 01:00,13,15.8,15.8,15.8,15.8,1
20180501|2017-12-13 01:30,13,15.795,15.795,15.79,15.79,4
20180501|2017-12-13 02:00,13,15.785,15.785,15.785,15.785,2
20180501|2017-12-13 03:00,13,15.815,15.82,15.815,15.82,2
20180501|2017-12-13 03:30,13,15.795,15.795,15.795,15.795,1
20180501|2017-12-13 05:00,13,15.795,15.795,15.795,15.795,1
20180501|2017-12-13 06:00,13,15.78,15.78,15.78,15.78,1
20180501|2017-12-13 06:30,13,15.78,15.78,15.78,15.78,1
20180501|2017-12-13 07:00,13,15.8,15.8,15.77,15.78,9
20180501|2017-12-13 07:30,13,15.805,15.875,15.805,15.835,46
20180501|2017-12-13 08:00,13,15.825,15.835,15.8,15.81,26
20180501|2017-12-13 08:30,13,15.815,15.825,15.77,15.775,29
20180501|2017-12-13 09:00,13,15.78,15.81,15.78,15.81,40
20180501|2017-12-13 09:30,13,15.8,15.845,15.795,15.845,73
20180501|2017-12-13 10:00,13,15.85,15.885,15.85,15.855,9
20180501|2017-12-13 10:30,13,15.855,15.855,15.835,15.845,17
20180501|2017-12-13 11:00,13,15.865,15.865,15.865,15.865,1
20180501|2017-12-13 11:30,13,15.875,15.895,15.875,15.895,9
20180501|2017-12-13 12:00,13,15.905,15.945,15.89,15.94,75
20180501|2017-12-13 12:30,13,15.99,15.99,15.975,15.98,9
20180501|2017-12-13 13:00,13,16.035,16.165,15.955,16.115,37
20180501|2017-12-13 13:30,13,16.12,16.235,16.12,16.225,10
20180501|2017-12-13 14:00,13,16.195,16.195,16.13,16.14,9
20180501|2017-12-13 14:30,13,16.135,16.15,16.135,16.145,5
20180501|2017-12-13 15:30,13,16.16,16.16,16.16,16.16,3
20180501|2017-12-13 17:30,14,16.135,16.135,16.135,16.135,1
20180501|2017-12-13 18:30,14,16.135,16.14,16.13,16.14,5
20180501|2017-12-13 19:00,14,16.105,16.105,16.105,16.105,2
20180501|2017-12-13 19:30,14,16.22,16.22,16.21,16.21,15
20180501|2017-12-13 20:00,14,16.2,16.2,16.19,16.19,2
20180501|2017-12-13 20:30,14,16.195,16.2,16.195,16.195,9
20180501|2017-12-13 21:30,14,16.19,16.19,16.19,16.19,1
20180501|2017-12-13 22:00,14,16.2,16.2,16.2,16.2,3
20180501|2017-12-13 22:30,14,16.18,16.18,16.18,16.18,1
20180501|2017-12-13 23:30,14,16.185,16.19,16.18,16.19,6
20180501|2017-12-14 00:00,14,16.195,16.195,16.19,16.195,13
20180501|2017-12-14 00:30,14,16.185,16.185,16.185,16.185,1
20180501|2017-12-14 01:00,14,16.17,16.17,16.17,16.17,1
20180501|2017-12-14 01:30,14,16.15,16.15,16.15,16.15,2
20180501|2017-12-14 02:00,14,16.15,16.15,16.15,16.15,3
20180501|2017-12-14 02:30,14,16.135,16.135,16.135,16.135,1
20180501|2017-12-14 03:00,14,16.125,16.125,16.125,16.125,1
20180501|2017-12-14 04:00,14,16.145,16.145,16.135,16.135,2
20180501|2017-12-14 04:30,14,16.14,16.155,16.14,16.155,2
20180501|2017-12-14 05:00,14,16.155,16.155,16.155,16.155,1
20180501|2017-12-14 05:30,14,16.165,16.165,16.165,16.165,2
20180501|2017-12-14 06:00,14,16.14,16.14,16.125,16.13,5
20180501|2017-12-14 06:30,14,16.145,16.145,16.12,16.12,2
20180501|2017-12-14 07:00,14,16.14,16.14,16.115,16.115,8
20180501|2017-12-14 07:30,14,16.11,16.11,16.025,16.04,41
20180501|2017-12-14 08:00,14,16.03,16.04,16.025,16.035,44
20180501|2017-12-14 08:30,14,16.02,16.02,15.945,15.955,51
20180501|2017-12-14 09:00,14,15.95,15.965,15.925,15.925,26
20180501|2017-12-14 09:30,14,15.93,15.975,15.93,15.965,21
20180501|2017-12-14 10:00,14,15.99,15.99,15.965,15.965,7
20180501|2017-12-14 10:30,14,15.98,15.98,15.96,15.96,6
20180501|2017-12-14 11:00,14,15.94,15.94,15.94,15.94,4
20180501|2017-12-14 11:30,14,15.98,15.995,15.98,15.995,3
20180501|2017-12-14 12:00,14,15.975,16.01,15.97,15.995,120
20180501|2017-12-14 12:30,14,16.005,16.01,16,16.005,4
20180501|2017-12-14 13:00,14,16.01,16.025,16.01,16.025,2
20180501|2017-12-14 13:30,14,16.025,16.035,16.025,16.035,10
20180501|2017-12-14 14:00,14,16.02,16.02,16.02,16.02,1
20180501|2017-12-14 14:30,14,15.995,15.995,15.995,15.995,5
20180501|2017-12-14 15:00,14,15.995,15.995,15.995,15.995,1
20180501|2017-12-14 17:00,15,15.995,15.995,15.995,15.995,1
20180501|2017-12-14 17:30,15,16,16,16,16,1
20180501|2017-12-14 20:30,15,16.02,16.025,16.015,16.015,5
20180501|2017-12-14 21:00,15,16.02,16.02,16.02,16.02,5
20180501|2017-12-14 22:30,15,15.995,15.995,15.995,15.995,1
20180501|2017-12-15 00:30,15,16.01,16.01,15.995,15.995,6
20180501|2017-12-15 02:30,15,16.06,16.06,16.06,16.06,2
20180501|2017-12-15 04:00,15,16.055,16.065,16.055,16.065,2
20180501|2017-12-15 04:30,15,16.07,16.095,16.07,16.095,2
20180501|2017-12-15 05:00,15,16.09,16.09,16.085,16.09,11
20180501|2017-12-15 05:30,15,16.09,16.09,16.09,16.09,1
20180501|2017-12-15 06:00,15,16.085,16.09,16.085,16.09,7
20180501|2017-12-15 06:30,15,16.09,16.105,16.09,16.1,20
20180501|2017-12-15 07:00,15,16.105,16.175,16.105,16.165,30
20180501|2017-12-15 07:30,15,16.16,16.18,16.155,16.165,16
20180501|2017-12-15 08:00,15,16.16,16.17,16.16,16.165,25
20180501|2017-12-15 08:30,15,16.15,16.18,16.135,16.135,10
20180501|2017-12-15 09:00,15,16.13,16.135,16.115,16.12,16
20180501|2017-12-15 09:30,15,16.115,16.17,16.105,16.11,27
20180501|2017-12-15 10:00,15,16.11,16.12,16.11,16.12,5
20180501|2017-12-15 10:30,15,16.12,16.14,16.11,16.135,37
20180501|2017-12-15 11:00,15,16.14,16.15,16.14,16.15,17
20180501|2017-12-15 11:30,15,16.135,16.135,16.125,16.125,2
20180501|2017-12-15 12:00,15,16.13,16.14,16.125,16.14,18
20180501|2017-12-15 12:30,15,16.14,16.14,16.125,16.135,11
20180501|2017-12-15 13:00,15,16.145,16.15,16.145,16.15,6
20180501|2017-12-15 13:30,15,16.16,16.18,16.16,16.18,64
20180501|2017-12-15 14:00,15,16.175,16.18,16.175,16.18,3
20180501|2017-12-15 14:30,15,16.16,16.175,16.155,16.175,10
20180501|2017-12-15 15:00,15,16.165,16.17,16.165,16.17,7
20180501|2017-12-17 19:00,18,16.14,16.14,16.13,16.13,2
20180501|2017-12-17 21:00,18,16.16,16.16,16.15,16.15,7
20180501|2017-12-17 21:30,18,16.15,16.16,16.15,16.16,8
20180501|2017-12-17 22:00,18,16.16,16.165,16.16,16.165,5
20180501|2017-12-17 22:30,18,16.165,16.165,16.165,16.165,1
20180501|2017-12-17 23:00,18,16.165,16.17,16.16,16.17,5
20180501|2017-12-17 23:30,18,16.15,16.155,16.15,16.155,2
20180501|2017-12-18 00:00,18,16.16,16.175,16.16,16.175,3
20180501|2017-12-18 00:30,18,16.175,16.175,16.16,16.165,37
20180501|2017-12-18 02:00,18,16.195,16.2,16.195,16.2,6
20180501|2017-12-18 02:30,18,16.2,16.21,16.2,16.21,2
20180501|2017-12-18 03:00,18,16.21,16.21,16.205,16.205,12
20180501|2017-12-18 03:30,18,16.205,16.215,16.205,16.215,4
20180501|2017-12-18 04:00,18,16.21,16.21,16.21,16.21,2
20180501|2017-12-18 04:30,18,16.22,16.22,16.22,16.22,1
20180501|2017-12-18 05:00,18,16.225,16.23,16.225,16.23,2
20180501|2017-12-18 05:30,18,16.22,16.23,16.22,16.23,6
20180501|2017-12-18 06:00,18,16.225,16.225,16.21,16.215,3
20180501|2017-12-18 06:30,18,16.215,16.215,16.215,16.215,3
20180501|2017-12-18 07:00,18,16.215,16.215,16.215,16.215,1
20180501|2017-12-18 07:30,18,16.19,16.19,16.17,16.17,21
20180501|2017-12-18 08:00,18,16.16,16.22,16.14,16.22,48
20180501|2017-12-18 08:30,18,16.22,16.25,16.195,16.195,57
20180501|2017-12-18 09:00,18,16.245,16.25,16.245,16.25,2
20180501|2017-12-18 09:30,18,16.255,16.265,16.255,16.26,5
20180501|2017-12-18 10:00,18,16.26,16.26,16.26,16.26,1
20180501|2017-12-18 10:30,18,16.26,16.26,16.255,16.255,3
20180501|2017-12-18 11:00,18,16.24,16.245,16.24,16.24,3
20180501|2017-12-18 11:30,18,16.24,16.26,16.24,16.26,6
20180501|2017-12-18 12:00,18,16.265,16.285,16.25,16.25,56
20180501|2017-12-18 12:30,18,16.23,16.235,16.23,16.235,2
20180501|2017-12-18 13:00,18,16.23,16.23,16.23,16.23,1
20180501|2017-12-18 13:30,18,16.25,16.25,16.25,16.25,9
20180501|2017-12-18 14:00,18,16.235,16.235,16.235,16.235,1
20180501|2017-12-18 14:30,18,16.225,16.225,16.225,16.225,1
20180501|2017-12-18 15:00,18,16.235,16.235,16.235,16.235,1
20180501|2017-12-18 17:00,19,16.225,16.225,16.225,16.225,5
20180501|2017-12-18 21:00,19,16.235,16.24,16.235,16.235,14
20180501|2017-12-18 21:30,19,16.235,16.235,16.23,16.23,5
20180501|2017-12-18 22:00,19,16.24,16.245,16.235,16.235,6
20180501|2017-12-18 22:30,19,16.24,16.245,16.235,16.235,3
20180501|2017-12-18 23:00,19,16.25,16.25,16.25,16.25,2
20180501|2017-12-19 00:00,19,16.255,16.255,16.255,16.255,1
20180501|2017-12-19 00:30,19,16.25,16.25,16.25,16.25,5
20180501|2017-12-19 01:00,19,16.255,16.255,16.255,16.255,1
20180501|2017-12-19 01:30,19,16.26,16.26,16.26,16.26,1
20180501|2017-12-19 02:00,19,16.25,16.25,16.25,16.25,1
20180501|2017-12-19 03:30,19,16.275,16.275,16.275,16.275,1
20180501|2017-12-19 04:00,19,16.275,16.275,16.275,16.275,1
20180501|2017-12-19 04:30,19,16.28,16.295,16.28,16.285,3
20180501|2017-12-19 05:00,19,16.3,16.3,16.3,16.3,2
20180501|2017-12-19 05:30,19,16.3,16.3,16.29,16.29,2
20180501|2017-12-19 06:00,19,16.29,16.325,16.275,16.325,5
20180501|2017-12-19 06:30,19,16.305,16.305,16.29,16.29,3
20180501|2017-12-19 07:00,19,16.285,16.285,16.25,16.255,9
20180501|2017-12-19 07:30,19,16.255,16.265,16.245,16.25,24
20180501|2017-12-19 08:00,19,16.255,16.255,16.21,16.21,41
20180501|2017-12-19 08:30,19,16.205,16.24,16.205,16.235,23
20180501|2017-12-19 09:00,19,16.225,16.24,16.225,16.24,2
20180501|2017-12-19 09:30,19,16.255,16.26,16.225,16.23,14
20180501|2017-12-19 10:00,19,16.22,16.235,16.2,16.22,15
20180501|2017-12-19 10:30,19,16.21,16.21,16.21,16.21,1
20180501|2017-12-19 11:00,19,16.18,16.185,16.165,16.185,17
20180501|2017-12-19 11:30,19,16.17,16.21,16.17,16.21,13
20180501|2017-12-19 12:00,19,16.21,16.235,16.2,16.235,29
20180501|2017-12-19 12:30,19,16.235,16.235,16.225,16.225,23
20180501|2017-12-19 13:00,19,16.215,16.215,16.21,16.21,5
20180501|2017-12-19 13:30,19,16.22,16.235,16.22,16.23,10
20180501|2017-12-19 14:00,19,16.24,16.24,16.24,16.24,3
20180501|2017-12-19 14:30,19,16.245,16.245,16.245,16.245,3
20180501|2017-12-19 19:30,20,16.26,16.26,16.26,16.26,12
20180501|2017-12-19 23:30,20,16.225,16.225,16.225,16.225,1
20180501|2017-12-20 00:00,20,16.23,16.23,16.23,16.23,2
20180501|2017-12-20 00:30,20,16.23,16.23,16.23,16.23,1
20180501|2017-12-20 02:00,20,16.23,16.23,16.23,16.23,1
20180501|2017-12-20 02:30,20,16.265,16.27,16.265,16.27,2
20180501|2017-12-20 04:30,20,16.3,16.3,16.295,16.295,2
20180501|2017-12-20 05:00,20,16.3,16.315,16.3,16.315,5
20180501|2017-12-20 05:30,20,16.335,16.335,16.32,16.32,14
20180501|2017-12-20 06:30,20,16.365,16.365,16.34,16.34,4
20180501|2017-12-20 07:00,20,16.345,16.345,16.33,16.34,10
20180501|2017-12-20 07:30,20,16.35,16.39,16.33,16.33,53
20180501|2017-12-20 08:00,20,16.32,16.345,16.32,16.33,28
20180501|2017-12-20 08:30,20,16.31,16.34,16.3,16.325,53
20180501|2017-12-20 09:00,20,16.32,16.345,16.3,16.3,6
20180501|2017-12-20 09:30,20,16.32,16.355,16.315,16.33,9
20180501|2017-12-20 10:00,20,16.32,16.355,16.315,16.355,4
20180501|2017-12-20 10:30,20,16.35,16.35,16.335,16.335,19
20180501|2017-12-20 11:30,20,16.34,16.375,16.34,16.375,6
20180501|2017-12-20 12:00,20,16.365,16.385,16.35,16.35,33
20180501|2017-12-20 12:30,20,16.335,16.335,16.32,16.32,4
20180501|2017-12-20 13:00,20,16.32,16.32,16.32,16.32,1
20180501|2017-12-20 13:30,20,16.32,16.325,16.315,16.315,20
20180501|2017-12-20 14:30,20,16.305,16.305,16.305,16.305,1
20180501|2017-12-20 15:00,20,16.3,16.3,16.3,16.3,1
20180501|2017-12-20 19:30,21,16.355,16.355,16.355,16.355,1
20180501|2017-12-20 23:00,21,16.345,16.345,16.345,16.345,2
20180501|2017-12-21 02:00,21,16.295,16.295,16.295,16.295,2
20180501|2017-12-21 03:30,21,16.3,16.3,16.3,16.3,1
20180501|2017-12-21 04:00,21,16.285,16.285,16.285,16.285,1
20180501|2017-12-21 05:30,21,16.295,16.295,16.295,16.295,1
20180501|2017-12-21 06:30,21,16.245,16.25,16.245,16.245,5
20180501|2017-12-21 07:00,21,16.275,16.28,16.23,16.23,13
20180501|2017-12-21 07:30,21,16.28,16.325,16.28,16.295,45
20180501|2017-12-21 08:00,21,16.28,16.28,16.245,16.275,12
20180501|2017-12-21 08:30,21,16.295,16.3,16.295,16.295,4
20180501|2017-12-21 09:00,21,16.295,16.345,16.29,16.345,8
20180501|2017-12-21 09:30,21,16.34,16.375,16.31,16.325,27
20180501|2017-12-21 10:00,21,16.32,16.335,16.315,16.335,15
20180501|2017-12-21 10:30,21,16.325,16.335,16.32,16.32,5
20180501|2017-12-21 11:00,21,16.33,16.33,16.315,16.32,6
20180501|2017-12-21 11:30,21,16.33,16.34,16.305,16.315,13
20180501|2017-12-21 12:00,21,16.315,16.315,16.3,16.315,11
20180501|2017-12-21 12:30,21,16.315,16.315,16.31,16.31,2
20180501|2017-12-21 13:00,21,16.275,16.275,16.245,16.245,9
20180501|2017-12-21 13:30,21,16.245,16.265,16.24,16.265,11
20180501|2017-12-21 14:00,21,16.265,16.265,16.265,16.265,3
20180501|2017-12-21 14:30,21,16.265,16.265,16.265,16.265,5
20180501|2017-12-21 21:30,22,16.27,16.27,16.27,16.27,1
20180501|2017-12-21 22:30,22,16.28,16.28,16.28,16.28,1
20180501|2017-12-21 23:30,22,16.29,16.305,16.29,16.305,8
20180501|2017-12-22 00:30,22,16.3,16.305,16.295,16.295,7
20180501|2017-12-22 01:30,22,16.31,16.31,16.31,16.31,1
20180501|2017-12-22 02:00,22,16.32,16.32,16.32,16.32,1
20180501|2017-12-22 03:00,22,16.32,16.32,16.32,16.32,1
20180501|2017-12-22 04:30,22,16.33,16.34,16.33,16.34,4
20180501|2017-12-22 07:30,22,16.315,16.325,16.315,16.325,3
20180501|2017-12-22 08:00,22,16.34,16.4,16.34,16.395,18
20180501|2017-12-22 08:30,22,16.39,16.39,16.365,16.37,18
20180501|2017-12-22 09:00,22,16.385,16.4,16.375,16.4,24
20180501|2017-12-22 09:30,22,16.405,16.495,16.405,16.485,45
20180501|2017-12-22 10:00,22,16.47,16.55,16.465,16.53,192
20180501|2017-12-22 10:30,22,16.535,16.54,16.52,16.53,70
20180501|2017-12-22 11:00,22,16.535,16.535,16.515,16.52,32
20180501|2017-12-22 11:30,22,16.515,16.53,16.515,16.515,8
20180501|2017-12-22 12:00,22,16.505,16.515,16.505,16.515,6
20180501|2017-12-22 12:30,22,16.49,16.49,16.48,16.48,4
20180501|2017-12-22 13:00,22,16.47,16.48,16.47,16.48,2
20180501|2017-12-22 13:30,22,16.485,16.485,16.48,16.48,11
20180501|2017-12-22 14:00,22,16.475,16.475,16.47,16.47,2
20180501|2017-12-22 14:30,22,16.485,16.485,16.475,16.475,2
20180501|2017-12-22 15:30,22,16.505,16.505,16.505,16.505,1
20180501|2017-12-25 19:30,26,16.555,16.555,16.555,16.555,3
20180501|2017-12-25 21:30,26,16.53,16.53,16.53,16.53,1
20180501|2017-12-25 23:30,26,16.56,16.56,16.56,16.56,2
20180501|2017-12-26 01:00,26,16.565,16.565,16.565,16.565,1
20180501|2017-12-26 01:30,26,16.57,16.57,16.57,16.57,1
20180501|2017-12-26 02:00,26,16.56,16.56,16.56,16.56,1
20180501|2017-12-26 03:30,26,16.54,16.54,16.535,16.535,2
20180501|2017-12-26 06:30,26,16.585,16.59,16.585,16.59,4
20180501|2017-12-26 07:00,26,16.595,16.615,16.595,16.615,20
20180501|2017-12-26 07:30,26,16.665,16.665,16.655,16.655,4
20180501|2017-12-26 08:00,26,16.65,16.67,16.63,16.63,9
20180501|2017-12-26 08:30,26,16.625,16.65,16.615,16.615,185
20180501|2017-12-26 09:00,26,16.62,16.635,16.615,16.62,18
20180501|2017-12-26 09:30,26,16.635,16.645,16.635,16.645,10
20180501|2017-12-26 10:00,26,16.65,16.655,16.63,16.64,113
20180501|2017-12-26 10:30,26,16.655,16.655,16.635,16.64,7
20180501|2017-12-26 11:00,26,16.645,16.66,16.645,16.66,22
20180501|2017-12-26 11:30,26,16.665,16.68,16.665,16.67,10
20180501|2017-12-26 12:00,26,16.675,16.675,16.675,16.675,10
20180501|2017-12-26 12:30,26,16.685,16.695,16.685,16.695,77
20180501|2017-12-26 13:00,26,16.685,16.685,16.675,16.675,4
20180501|2017-12-26 13:30,26,16.675,16.695,16.675,16.69,12
20180501|2017-12-26 14:00,26,16.71,16.71,16.71,16.71,6
20180501|2017-12-26 14:30,26,16.705,16.705,16.705,16.705,1
20180501|2017-12-26 15:00,26,16.69,16.69,16.69,16.69,1
20180501|2017-12-26 18:00,27,16.705,16.705,16.705,16.705,1
20180501|2017-12-26 19:30,27,16.66,16.66,16.65,16.65,13
20180501|2017-12-26 20:00,27,16.635,16.635,16.635,16.635,6
20180501|2017-12-26 20:30,27,16.645,16.645,16.645,16.645,2
20180501|2017-12-26 23:30,27,16.675,16.675,16.665,16.665,19
20180501|2017-12-27 00:00,27,16.66,16.67,16.66,16.67,17
20180501|2017-12-27 00:30,27,16.675,16.675,16.675,16.675,1
20180501|2017-12-27 01:00,27,16.68,16.7,16.68,16.7,2
20180501|2017-12-27 01:30,27,16.72,16.735,16.72,16.735,8
20180501|2017-12-27 02:30,27,16.725,16.725,16.725,16.725,1
20180501|2017-12-27 03:30,27,16.765,16.785,16.765,16.785,3
20180501|2017-12-27 04:30,27,16.78,16.78,16.775,16.775,10
20180501|2017-12-27 05:00,27,16.78,16.78,16.78,16.78,2
20180501|2017-12-27 06:00,27,16.755,16.755,16.735,16.745,5
20180501|2017-12-27 06:30,27,16.775,16.775,16.725,16.73,8
20180501|2017-12-27 07:00,27,16.73,16.77,16.73,16.77,8
20180501|2017-12-27 07:30,27,16.765,16.775,16.74,16.77,139
20180501|2017-12-27 08:00,27,16.765,16.77,16.755,16.77,18
20180501|2017-12-27 08:30,27,16.765,16.78,16.74,16.765,56
20180501|2017-12-27 09:00,27,16.77,16.795,16.765,16.795,138
20180501|2017-12-27 09:30,27,16.835,16.835,16.81,16.81,11
20180501|2017-12-27 10:00,27,16.82,16.855,16.82,16.855,16
20180501|2017-12-27 10:30,27,16.85,16.85,16.85,16.85,1
20180501|2017-12-27 11:00,27,16.85,16.85,16.82,16.82,8
20180501|2017-12-27 11:30,27,16.83,16.84,16.83,16.84,5
20180501|2017-12-27 12:00,27,16.845,16.845,16.825,16.835,8
20180501|2017-12-27 13:00,27,16.845,16.845,16.835,16.835,8
20180501|2017-12-27 13:30,27,16.835,16.85,16.835,16.845,15
20180501|2017-12-27 14:00,27,16.845,16.845,16.845,16.845,1
20180501|2017-12-27 14:30,27,16.825,16.83,16.825,16.83,3
20180501|2017-12-27 20:30,28,16.86,16.86,16.85,16.85,9
20180501|2017-12-27 21:00,28,16.85,16.85,16.835,16.835,49
20180501|2017-12-27 23:00,28,16.87,16.87,16.87,16.87,1
20180501|2017-12-27 23:30,28,16.895,16.895,16.895,16.895,6
20180501|2017-12-28 00:00,28,16.895,16.9,16.89,16.9,3
20180501|2017-12-28 00:30,28,16.91,16.91,16.88,16.885,12
20180501|2017-12-28 01:30,28,16.925,16.94,16.925,16.935,10
20180501|2017-12-28 02:00,28,16.935,16.935,16.935,16.935,22
20180501|2017-12-28 02:30,28,16.935,16.94,16.935,16.94,4
20180501|2017-12-28 03:00,28,16.94,16.94,16.92,16.92,4
20180501|2017-12-28 03:30,28,16.91,16.91,16.895,16.895,5
20180501|2017-12-28 05:30,28,16.9,16.9,16.9,16.9,1
20180501|2017-12-28 06:00,28,16.875,16.875,16.875,16.875,9
20180501|2017-12-28 06:30,28,16.85,16.855,16.85,16.855,2
20180501|2017-12-28 07:00,28,16.85,16.85,16.795,16.83,134
20180501|2017-12-28 07:30,28,16.855,16.885,16.855,16.88,19
20180501|2017-12-28 08:00,28,16.885,16.92,16.885,16.92,15
20180501|2017-12-28 08:30,28,16.925,16.935,16.91,16.92,16
20180501|2017-12-28 09:00,28,16.92,16.95,16.9,16.95,31
20180501|2017-12-28 09:30,28,16.935,16.94,16.915,16.93,83
20180501|2017-12-28 10:00,28,16.93,16.97,16.93,16.955,104
20180501|2017-12-28 10:30,28,16.96,16.995,16.955,16.995,63
20180501|2017-12-28 11:00,28,16.955,16.975,16.955,16.975,7
20180501|2017-12-28 11:30,28,16.985,16.995,16.975,16.985,14
20180501|2017-12-28 12:00,28,16.975,17.005,16.975,17,30
20180501|2017-12-28 12:30,28,16.98,16.98,16.965,16.965,4
20180501|2017-12-28 13:00,28,16.97,16.97,16.965,16.965,5
20180501|2017-12-28 13:30,28,16.97,16.97,16.965,16.965,24
20180501|2017-12-28 14:00,28,16.975,16.975,16.975,16.975,1
20180501|2017-12-28 14:30,28,16.97,16.97,16.965,16.965,3
20180501|2017-12-28 17:00,29,16.97,16.97,16.97,16.97,2
20180501|2017-12-28 19:30,29,16.975,16.975,16.955,16.955,3
20180501|2017-12-28 21:30,29,16.965,16.965,16.965,16.965,1
20180501|2017-12-28 23:30,29,16.98,16.98,16.98,16.98,1
20180501|2017-12-29 00:30,29,16.96,16.96,16.96,16.96,1
20180501|2017-12-29 01:00,29,16.95,16.95,16.95,16.95,3
20180501|2017-12-29 02:30,29,16.985,16.985,16.985,16.985,1
20180501|2017-12-29 05:30,29,17.01,17.01,17.01,17.01,5
20180501|2017-12-29 06:00,29,16.975,17,16.975,17,3
20180501|2017-12-29 06:30,29,16.97,16.975,16.97,16.975,5
20180501|2017-12-29 07:00,29,16.975,17.03,16.975,17.025,24
20180501|2017-12-29 07:30,29,17.025,17.05,17.025,17.05,7
20180501|2017-12-29 08:00,29,17.045,17.13,17.045,17.13,39
20180501|2017-12-29 08:30,29,17.095,17.095,17.03,17.06,28
20180501|2017-12-29 09:00,29,17.07,17.13,17.07,17.12,13
20180501|2017-12-29 09:30,29,17.125,17.13,17.085,17.085,11
20180501|2017-12-29 10:00,29,17.085,17.125,17.085,17.125,5
20180501|2017-12-29 10:30,29,17.145,17.145,17.125,17.135,21
20180501|2017-12-29 11:00,29,17.14,17.17,17.14,17.165,13
20180501|2017-12-29 11:30,29,17.165,17.19,17.155,17.175,16
20180501|2017-12-29 12:00,29,17.19,17.25,17.185,17.2,126
20180501|2017-12-29 12:30,29,17.16,17.16,17.08,17.08,50
20180501|2017-12-29 13:00,29,17.075,17.085,17.035,17.085,23
20180501|2017-12-29 13:30,29,17.09,17.09,17.075,17.075,73
20180501|2017-12-29 14:00,29,17.07,17.1,17.065,17.1,57
20180501|2017-12-29 14:30,29,17.09,17.09,17.07,17.07,4
20180501|2017-12-29 15:00,29,17.08,17.08,17.08,17.08,2
20180501|2017-12-29 15:30,29,17.06,17.06,17.05,17.05,2
20180501|2018-01-01 17:00,2,17.11,17.11,17.105,17.11,65
20180501|2018-01-01 17:30,2,17.15,17.15,17.15,17.15,43
20180501|2018-01-01 18:00,2,17.125,17.135,17.125,17.125,3
20180501|2018-01-01 19:00,2,17.115,17.115,17.08,17.1,156
20180501|2018-01-01 19:30,2,17.125,17.125,17.125,17.125,1
20180501|2018-01-01 20:30,2,17.09,17.1,17.09,17.1,100
20180501|2018-01-01 21:30,2,17.115,17.12,17.115,17.12,2
20180501|2018-01-01 23:30,2,17.115,17.115,17.115,17.115,1
20180501|2018-01-02 00:00,2,17.13,17.14,17.13,17.14,4
20180501|2018-01-02 00:30,2,17.16,17.16,17.16,17.16,1
20180501|2018-01-02 01:00,2,17.17,17.17,17.155,17.155,5
20180501|2018-01-02 02:30,2,17.175,17.175,17.175,17.175,1
20180501|2018-01-02 04:00,2,17.205,17.205,17.175,17.175,2
20180501|2018-01-02 05:00,2,17.19,17.19,17.19,17.19,1
20180501|2018-01-02 06:00,2,17.18,17.18,17.165,17.165,4
20180501|2018-01-02 06:30,2,17.195,17.195,17.195,17.195,1
20180501|2018-01-02 07:00,2,17.21,17.215,17.195,17.21,7
20180501|2018-01-02 07:30,2,17.235,17.235,17.22,17.23,8
20180501|2018-01-02 08:00,2,17.245,17.25,17.215,17.22,7
20180501|2018-01-02 08:30,2,17.225,17.26,17.225,17.26,40
20180501|2018-01-02 09:00,2,17.255,17.27,17.255,17.265,15
20180501|2018-01-02 09:30,2,17.245,17.26,17.245,17.255,29
20180501|2018-01-02 10:00,2,17.255,17.3,17.255,17.3,24
20180501|2018-01-02 10:30,2,17.295,17.3,17.285,17.29,11
20180501|2018-01-02 11:00,2,17.27,17.27,17.265,17.265,2
20180501|2018-01-02 11:30,2,17.25,17.27,17.25,17.27,11
20180501|2018-01-02 12:00,2,17.275,17.295,17.265,17.295,63
20180501|2018-01-02 12:30,2,17.295,17.295,17.275,17.29,6
20180501|2018-01-02 13:00,2,17.285,17.295,17.285,17.295,2
20180501|2018-01-02 13:30,2,17.31,17.315,17.305,17.315,11
20180501|2018-01-02 14:00,2,17.305,17.305,17.305,17.305,3
20180501|2018-01-02 14:30,2,17.315,17.32,17.31,17.31,3
20180501|2018-01-02 15:00,2,17.305,17.305,17.305,17.305,1
20180501|2018-01-02 15:30,2,17.305,17.305,17.305,17.305,1
20180501|2018-01-02 17:00,3,17.31,17.315,17.31,17.315,8
20180501|2018-01-02 17:30,3,17.33,17.33,17.33,17.33,2
20180501|2018-01-02 19:00,3,17.31,17.32,17.305,17.305,36
20180501|2018-01-02 20:30,3,17.24,17.24,17.2,17.2,33
20180501|2018-01-02 21:00,3,17.2,17.2,17.185,17.185,76
20180501|2018-01-02 21:30,3,17.21,17.21,17.21,17.21,2
20180501|2018-01-02 23:30,3,17.2,17.2,17.19,17.19,33
20180501|2018-01-03 00:30,3,17.18,17.18,17.165,17.165,2
20180501|2018-01-03 01:00,3,17.15,17.155,17.15,17.15,12
20180501|2018-01-03 02:30,3,17.235,17.245,17.23,17.23,10
20180501|2018-01-03 03:30,3,17.22,17.23,17.22,17.23,160
20180501|2018-01-03 04:00,3,17.21,17.21,17.21,17.21,1
20180501|2018-01-03 06:30,3,17.24,17.24,17.22,17.22,2
20180501|2018-01-03 07:00,3,17.22,17.27,17.21,17.27,26
20180501|2018-01-03 07:30,3,17.265,17.295,17.255,17.295,68
20180501|2018-01-03 08:00,3,17.3,17.305,17.28,17.285,46
20180501|2018-01-03 08:30,3,17.265,17.315,17.265,17.305,28
20180501|2018-01-03 09:00,3,17.27,17.295,17.27,17.275,25
20180501|2018-01-03 09:30,3,17.28,17.315,17.28,17.295,44
20180501|2018-01-03 10:00,3,17.31,17.32,17.3,17.32,11
20180501|2018-01-03 10:30,3,17.32,17.32,17.31,17.32,24
20180501|2018-01-03 11:00,3,17.32,17.335,17.32,17.33,10
20180501|2018-01-03 11:30,3,17.335,17.335,17.32,17.33,25
20180501|2018-01-03 12:00,3,17.325,17.35,17.325,17.345,37
20180501|2018-01-03 12:30,3,17.34,17.34,17.33,17.33,27
20180501|2018-01-03 13:00,3,17.33,17.33,17.185,17.215,109
20180501|2018-01-03 13:30,3,17.23,17.24,17.215,17.23,5
20180501|2018-01-03 14:00,3,17.235,17.255,17.235,17.255,8
20180501|2018-01-03 14:30,3,17.275,17.275,17.25,17.255,5
20180501|2018-01-03 15:00,3,17.24,17.24,17.24,17.24,1
20180501|2018-01-03 15:30,3,17.24,17.245,17.24,17.245,2
20180501|2018-01-03 17:00,4,17.25,17.25,17.24,17.24,3
20180501|2018-01-03 18:00,4,17.195,17.195,17.195,17.195,1
20180501|2018-01-03 18:30,4,17.195,17.195,17.195,17.195,1
20180501|2018-01-03 19:00,4,17.16,17.16,17.115,17.115,42
20180501|2018-01-03 19:30,4,17.13,17.13,17.105,17.12,56
20180501|2018-01-03 20:00,4,17.115,17.115,17.115,17.115,1
20180501|2018-01-03 20:30,4,17.13,17.13,17.125,17.125,4
20180501|2018-01-03 22:30,4,17.14,17.14,17.14,17.14,1
20180501|2018-01-03 23:00,4,17.16,17.16,17.16,17.16,1
20180501|2018-01-03 23:30,4,17.155,17.18,17.145,17.18,38
20180501|2018-01-04 00:00,4,17.17,17.18,17.16,17.17,7
20180501|2018-01-04 01:00,4,17.165,17.165,17.155,17.165,16
20180501|2018-01-04 02:00,4,17.2,17.2,17.2,17.2,1
20180501|2018-01-04 02:30,4,17.225,17.225,17.225,17.225,5
20180501|2018-01-04 03:00,4,17.235,17.245,17.235,17.245,6
20180501|2018-01-04 04:00,4,17.265,17.265,17.26,17.26,7
20180501|2018-01-04 06:30,4,17.26,17.26,17.255,17.255,2
20180501|2018-01-04 07:00,4,17.25,17.29,17.195,17.29,105
20180501|2018-01-04 07:30,4,17.295,17.31,17.275,17.305,55
20180501|2018-01-04 08:00,4,17.295,17.315,17.285,17.3,47
20180501|2018-01-04 08:30,4,17.3,17.315,17.285,17.285,71
20180501|2018-01-04 09:00,4,17.305,17.315,17.3,17.305,65
20180501|2018-01-04 09:30,4,17.31,17.36,17.31,17.355,47
20180501|2018-01-04 10:00,4,17.35,17.375,17.335,17.345,20
20180501|2018-01-04 10:30,4,17.355,17.355,17.33,17.345,13
20180501|2018-01-04 11:00,4,17.335,17.335,17.32,17.325,40
20180501|2018-01-04 11:30,4,17.335,17.35,17.335,17.345,18
20180501|2018-01-04 12:00,4,17.36,17.36,17.325,17.355,199
20180501|2018-01-04 12:30,4,17.335,17.34,17.305,17.305,17
20180501|2018-01-04 13:00,4,17.33,17.33,17.33,17.33,1
20180501|2018-01-04 13:30,4,17.365,17.375,17.35,17.375,22
20180501|2018-01-04 14:00,4,17.38,17.39,17.35,17.35,28
20180501|2018-01-04 14:30,4,17.345,17.345,17.335,17.34,3
20180501|2018-01-04 15:00,4,17.35,17.355,17.35,17.355,3
20180501|2018-01-04 15:30,4,17.35,17.35,17.35,17.35,1
20180501|2018-01-04 17:00,5,17.35,17.35,17.35,17.35,1
20180501|2018-01-04 19:00,5,17.34,17.34,17.34,17.34,20
20180501|2018-01-04 19:30,5,17.335,17.335,17.325,17.33,14
20180501|2018-01-04 21:30,5,17.305,17.305,17.305,17.305,6
20180501|2018-01-04 23:30,5,17.32,17.32,17.32,17.32,1
20180501|2018-01-05 00:00,5,17.295,17.295,17.28,17.28,44
20180501|2018-01-05 00:30,5,17.275,17.275,17.275,17.275,2
20180501|2018-01-05 02:00,5,17.275,17.275,17.27,17.27,2
20180501|2018-01-05 02:30,5,17.26,17.275,17.26,17.275,29
20180501|2018-01-05 04:00,5,17.26,17.265,17.26,17.265,2
20180501|2018-01-05 04:30,5,17.27,17.27,17.27,17.27,1
20180501|2018-01-05 05:00,5,17.265,17.275,17.265,17.275,2
20180501|2018-01-05 06:00,5,17.265,17.28,17.255,17.28,3
20180501|2018-01-05 06:30,5,17.28,17.28,17.28,17.28,1
20180501|2018-01-05 07:00,5,17.26,17.285,17.26,17.285,4
20180501|2018-01-05 07:30,5,17.355,17.395,17.335,17.365,29
20180501|2018-01-05 08:00,5,17.365,17.37,17.22,17.235,142
20180501|2018-01-05 08:30,5,17.265,17.29,17.25,17.25,27
20180501|2018-01-05 09:00,5,17.28,17.355,17.28,17.345,35
20180501|2018-01-05 09:30,5,17.33,17.33,17.315,17.325,6
20180501|2018-01-05 10:00,5,17.34,17.36,17.34,17.36,3
20180501|2018-01-05 10:30,5,17.365,17.38,17.355,17.37,13
20180501|2018-01-05 11:00,5,17.365,17.375,17.355,17.355,16
20180501|2018-01-05 11:30,5,17.36,17.36,17.345,17.355,14
20180501|2018-01-05 12:00,5,17.36,17.365,17.355,17.365,14
20180501|2018-01-05 12:30,5,17.34,17.34,17.33,17.33,22
20180501|2018-01-05 13:00,5,17.345,17.345,17.345,17.345,21
20180501|2018-01-05 13:30,5,17.35,17.35,17.34,17.35,6
20180501|2018-01-05 14:00,5,17.34,17.34,17.335,17.335,2
20180501|2018-01-05 14:30,5,17.32,17.325,17.32,17.325,3
20180501|2018-01-05 15:00,5,17.335,17.34,17.335,17.34,2
20180501|2018-01-07 17:00,8,17.355,17.355,17.355,17.355,2
20180501|2018-01-07 19:00,8,17.365,17.375,17.365,17.37,10
20180501|2018-01-07 19:30,8,17.36,17.36,17.345,17.345,3
20180501|2018-01-07 20:00,8,17.345,17.345,17.345,17.345,1
20180501|2018-01-07 20:30,8,17.32,17.32,17.315,17.315,28
20180501|2018-01-07 21:00,8,17.33,17.33,17.33,17.33,1
20180501|2018-01-07 21:30,8,17.32,17.325,17.32,17.325,50
20180501|2018-01-07 22:30,8,17.325,17.325,17.325,17.325,1
20180501|2018-01-07 23:30,8,17.3,17.3,17.265,17.275,7
20180501|2018-01-08 00:00,8,17.26,17.26,17.26,17.26,1
20180501|2018-01-08 00:30,8,17.255,17.26,17.25,17.26,52
20180501|2018-01-08 01:30,8,17.265,17.265,17.265,17.265,1
20180501|2018-01-08 02:00,8,17.235,17.255,17.235,17.255,22
20180501|2018-01-08 03:00,8,17.275,17.275,17.275,17.275,2
20180501|2018-01-08 04:00,8,17.27,17.27,17.27,17.27,1
20180501|2018-01-08 05:00,8,17.3,17.3,17.3,17.3,2
20180501|2018-01-08 06:00,8,17.275,17.28,17.275,17.28,2
20180501|2018-01-08 06:30,8,17.29,17.29,17.24,17.24,10
20180501|2018-01-08 07:00,8,17.235,17.285,17.225,17.275,40
20180501|2018-01-08 07:30,8,17.28,17.285,17.26,17.26,21
20180501|2018-01-08 08:00,8,17.265,17.27,17.235,17.255,38
20180501|2018-01-08 08:30,8,17.265,17.265,17.24,17.24,6
20180501|2018-01-08 09:00,8,17.255,17.26,17.24,17.245,14
20180501|2018-01-08 09:30,8,17.255,17.275,17.25,17.26,20
20180501|2018-01-08 10:00,8,17.26,17.265,17.195,17.215,47
20180501|2018-01-08 10:30,8,17.21,17.21,17.16,17.16,38
20180501|2018-01-08 11:00,8,17.15,17.175,17.15,17.175,28
20180501|2018-01-08 11:30,8,17.19,17.2,17.19,17.2,6
20180501|2018-01-08 12:00,8,17.195,17.23,17.195,17.225,31
20180501|2018-01-08 12:30,8,17.225,17.225,17.215,17.22,9
20180501|2018-01-08 13:00,8,17.205,17.205,17.195,17.195,14
20180501|2018-01-08 13:30,8,17.22,17.23,17.215,17.23,11
20180501|2018-01-08 14:00,8,17.225,17.225,17.22,17.22,4
20180501|2018-01-08 14:30,8,17.23,17.23,17.23,17.23,1
20180501|2018-01-08 15:00,8,17.24,17.24,17.24,17.24,3
20180501|2018-01-08 15:30,8,17.245,17.245,17.245,17.245,2
20180501|2018-01-08 19:00,9,17.17,17.18,17.17,17.18,13
20180501|2018-01-08 19:30,9,17.185,17.2,17.185,17.185,3
20180501|2018-01-08 20:00,9,17.21,17.21,17.21,17.21,1
20180501|2018-01-08 20:30,9,17.215,17.22,17.215,17.22,2
20180501|2018-01-08 21:00,9,17.23,17.23,17.22,17.22,4
20180501|2018-01-08 21:30,9,17.23,17.23,17.23,17.23,1
20180501|2018-01-08 22:30,9,17.235,17.235,17.235,17.235,1
20180501|2018-01-08 23:30,9,17.245,17.245,17.245,17.245,1
20180501|2018-01-09 00:30,9,17.195,17.195,17.195,17.195,1
20180501|2018-01-09 01:30,9,17.205,17.205,17.205,17.205,3
20180501|2018-01-09 02:30,9,17.17,17.17,17.15,17.15,6
20180501|2018-01-09 03:00,9,17.15,17.15,17.15,17.15,6
20180501|2018-01-09 03:30,9,17.14,17.14,17.14,17.14,120
20180501|2018-01-09 04:00,9,17.14,17.14,17.125,17.125,41
20180501|2018-01-09 04:30,9,17.135,17.135,17.125,17.125,3
20180501|2018-01-09 05:00,9,17.125,17.125,17.11,17.115,8
20180501|2018-01-09 05:30,9,17.14,17.14,17.14,17.14,2
20180501|2018-01-09 06:00,9,17.115,17.15,17.115,17.15,4
20180501|2018-01-09 06:30,9,17.15,17.15,17.15,17.15,1
20180501|2018-01-09 07:00,9,17.13,17.13,17.12,17.125,29
20180501|2018-01-09 07:30,9,17.16,17.16,17.105,17.11,34
20180501|2018-01-09 08:00,9,17.125,17.13,17.07,17.085,35
20180501|2018-01-09 08:30,9,17.09,17.09,17.025,17.045,38
20180501|2018-01-09 09:00,9,17.055,17.075,17.05,17.075,26
20180501|2018-01-09 09:30,9,17.07,17.075,17.05,17.07,40
20180501|2018-01-09 10:00,9,17.065,17.09,17.06,17.085,36
20180501|2018-01-09 10:30,9,17.09,17.095,17.08,17.08,15
20180501|2018-01-09 11:00,9,17.065,17.065,17.055,17.06,9
20180501|2018-01-09 11:30,9,17.06,17.075,17.06,17.075,21
20180501|2018-01-09 12:00,9,17.07,17.095,17.07,17.09,74
20180501|2018-01-09 12:30,9,17.09,17.09,17.09,17.09,5
20180501|2018-01-09 13:00,9,17.105,17.145,17.105,17.145,6
20180501|2018-01-09 13:30,9,17.13,17.135,17.115,17.12,19
20180501|2018-01-09 14:00,9,17.125,17.125,17.1,17.1,4
20180501|2018-01-09 14:30,9,17.1,17.11,17.095,17.11,8
20180501|2018-01-09 15:00,9,17.105,17.105,17.105,17.105,5
20180501|2018-01-09 17:00,10,17.075,17.075,17.06,17.06,2
20180501|2018-01-09 17:30,10,17.06,17.06,17.06,17.06,1
20180501|2018-01-09 18:00,10,17.04,17.04,17.04,17.04,1
20180501|2018-01-09 19:00,10,17.02,17.02,17.02,17.02,5
20180501|2018-01-09 19:30,10,17.025,17.04,17.025,17.04,6
20180501|2018-01-09 21:00,10,17.08,17.08,17.08,17.08,1
20180501|2018-01-09 21:30,10,17.06,17.06,17.06,17.06,1
20180501|2018-01-09 22:00,10,17.055,17.055,17.035,17.035,5
20180501|2018-01-09 22:30,10,17.035,17.035,17.035,17.035,1
20180501|2018-01-09 23:30,10,17.04,17.04,17.04,17.04,1
20180501|2018-01-10 00:00,10,17.015,17.02,17.015,17.02,5
20180501|2018-01-10 00:30,10,17.025,17.025,17.025,17.025,1
20180501|2018-01-10 02:00,10,17.08,17.12,17.08,17.11,11
20180501|2018-01-10 02:30,10,17.12,17.13,17.12,17.125,27
20180501|2018-01-10 03:30,10,17.13,17.13,17.13,17.13,1
20180501|2018-01-10 04:00,10,17.14,17.14,17.14,17.14,1
20180501|2018-01-10 04:30,10,17.135,17.215,17.135,17.215,169
20180501|2018-01-10 05:00,10,17.245,17.29,17.245,17.28,10
20180501|2018-01-10 05:30,10,17.275,17.275,17.265,17.265,2
20180501|2018-01-10 06:30,10,17.26,17.26,17.255,17.255,2
20180501|2018-01-10 07:00,10,17.2,17.2,17.2,17.2,1
20180501|2018-01-10 07:30,10,17.2,17.2,17.17,17.19,36
20180501|2018-01-10 08:00,10,17.185,17.195,17.15,17.15,20
20180501|2018-01-10 08:30,10,17.145,17.145,17.105,17.14,80
20180501|2018-01-10 09:00,10,17.15,17.17,17.145,17.165,82
20180501|2018-01-10 09:30,10,17.15,17.16,17.12,17.135,74
20180501|2018-01-10 10:00,10,17.13,17.13,17.1,17.11,36
20180501|2018-01-10 10:30,10,17.105,17.105,17.07,17.075,48
20180501|2018-01-10 11:00,10,17.075,17.105,17.075,17.095,24
20180501|2018-01-10 11:30,10,17.095,17.11,17.09,17.105,31
20180501|2018-01-10 12:00,10,17.105,17.125,17.105,17.11,149
20180501|2018-01-10 12:30,10,17.115,17.115,17.115,17.115,2
20180501|2018-01-10 13:00,10,17.12,17.12,17.09,17.09,8
20180501|2018-01-10 13:30,10,17.09,17.095,17.09,17.095,7
20180501|2018-01-10 14:00,10,17.105,17.105,17.085,17.085,7
20180501|2018-01-10 14:30,10,17.09,17.09,17.085,17.085,4
20180501|2018-01-10 17:00,11,17.085,17.085,17.085,17.085,2
20180501|2018-01-10 19:00,11,17.1,17.1,17.09,17.09,3
20180501|2018-01-10 19:30,11,17.115,17.115,17.115,17.115,13
20180501|2018-01-10 21:00,11,17.145,17.145,17.135,17.14,14
20180501|2018-01-10 22:00,11,17.12,17.12,17.11,17.11,2
20180501|2018-01-10 22:30,11,17.09,17.09,17.09,17.09,1
20180501|2018-01-10 23:30,11,17.105,17.11,17.105,17.11,7
20180501|2018-01-11 00:00,11,17.105,17.105,17.1,17.105,15
20180501|2018-01-11 00:30,11,17.115,17.115,17.115,17.115,4
20180501|2018-01-11 02:30,11,17.11,17.11,17.11,17.11,2
20180501|2018-01-11 03:00,11,17.1,17.1,17.095,17.1,4
20180501|2018-01-11 04:00,11,17.105,17.105,17.105,17.105,2
20180501|2018-01-11 06:00,11,17.1,17.105,17.05,17.05,9
20180501|2018-01-11 06:30,11,17.045,17.065,17.045,17.065,3
20180501|2018-01-11 07:00,11,17.08,17.115,17.075,17.085,133
20180501|2018-01-11 07:30,11,17.08,17.12,17.075,17.09,111
20180501|2018-01-11 08:00,11,17.1,17.1,17.07,17.075,85
20180501|2018-01-11 08:30,11,17.07,17.11,17.07,17.105,88
20180501|2018-01-11 09:00,11,17.11,17.115,16.97,17.015,204
20180501|2018-01-11 09:30,11,17.035,17.055,17.035,17.055,22
20180501|2018-01-11 10:00,11,17.055,17.095,17.055,17.095,24
20180501|2018-01-11 10:30,11,17.095,17.105,17.09,17.1,50
20180501|2018-01-11 11:00,11,17.1,17.1,17.085,17.085,20
20180501|2018-01-11 11:30,11,17.085,17.1,17.085,17.095,18
20180501|2018-01-11 12:00,11,17.1,17.125,17.025,17.04,63
20180501|2018-01-11 12:30,11,17.04,17.055,17.025,17.055,20
20180501|2018-01-11 13:00,11,17.07,17.085,17.07,17.085,12
20180501|2018-01-11 13:30,11,17.085,17.09,17.085,17.09,15
20180501|2018-01-11 14:00,11,17.095,17.095,17.07,17.07,3
20180501|2018-01-11 14:30,11,17.07,17.07,17.07,17.07,3
20180501|2018-01-11 15:30,11,17.08,17.08,17.08,17.08,1
20180501|2018-01-11 17:00,12,17.1,17.1,17.1,17.1,1
20180501|2018-01-11 18:00,12,17.11,17.11,17.11,17.11,1
20180501|2018-01-11 19:00,12,17.11,17.11,17.1,17.1,8
20180501|2018-01-11 19:30,12,17.11,17.11,17.11,17.11,1
20180501|2018-01-11 20:00,12,17.125,17.175,17.125,17.175,12
20180501|2018-01-11 20:30,12,17.17,17.175,17.17,17.175,4
20180501|2018-01-11 21:00,12,17.19,17.195,17.19,17.195,17
20180501|2018-01-11 21:30,12,17.195,17.195,17.195,17.195,1
20180501|2018-01-11 22:00,12,17.19,17.19,17.19,17.19,2
20180501|2018-01-11 22:30,12,17.215,17.215,17.215,17.215,6
20180501|2018-01-11 23:00,12,17.2,17.2,17.2,17.2,1
20180501|2018-01-11 23:30,12,17.205,17.23,17.205,17.205,9
20180501|2018-01-12 00:30,12,17.21,17.225,17.21,17.225,3
20180501|2018-01-12 01:00,12,17.225,17.225,17.225,17.225,7
20180501|2018-01-12 01:30,12,17.21,17.215,17.19,17.19,25
20180501|2018-01-12 02:00,12,17.16,17.17,17.16,17.17,4
20180501|2018-01-12 02:30,12,17.17,17.215,17.17,17.215,13
20180501|2018-01-12 03:00,12,17.215,17.235,17.205,17.205,4
20180501|2018-01-12 03:30,12,17.24,17.24,17.235,17.235,2
20180501|2018-01-12 04:00,12,17.21,17.21,17.205,17.205,11
20180501|2018-01-12 04:30,12,17.23,17.25,17.23,17.235,26
20180501|2018-01-12 05:00,12,17.23,17.23,17.23,17.23,1
20180501|2018-01-12 05:30,12,17.23,17.23,17.225,17.225,2
20180501|2018-01-12 06:00,12,17.23,17.23,17.22,17.22,6
20180501|2018-01-12 06:30,12,17.235,17.24,17.235,17.24,2
20180501|2018-01-12 07:00,12,17.27,17.275,17.23,17.23,32
20180501|2018-01-12 07:30,12,17.16,17.21,17.125,17.135,200
20180501|2018-01-12 08:00,12,17.13,17.16,17.12,17.16,93
20180501|2018-01-12 08:30,12,17.165,17.175,17.145,17.175,53
20180501|2018-01-12 09:00,12,17.2,17.205,17.175,17.185,41
20180501|2018-01-12 09:30,12,17.19,17.23,17.19,17.225,98
20180501|2018-01-12 10:00,12,17.22,17.23,17.205,17.205,46
20180501|2018-01-12 10:30,12,17.21,17.21,17.195,17.205,24
20180501|2018-01-12 11:00,12,17.21,17.21,17.18,17.185,26
20180501|2018-01-12 11:30,12,17.185,17.2,17.185,17.2,10
20180501|2018-01-12 12:00,12,17.205,17.24,17.2,17.24,114
20180501|2018-01-12 12:30,12,17.26,17.325,17.26,17.325,36
20180501|2018-01-12 13:00,12,17.32,17.355,17.32,17.355,43
20180501|2018-01-12 13:30,12,17.355,17.355,17.32,17.34,12
20180501|2018-01-12 14:00,12,17.335,17.37,17.335,17.37,68
20180501|2018-01-12 14:30,12,17.38,17.38,17.355,17.355,9
20180501|2018-01-12 15:00,12,17.36,17.36,17.36,17.36,7
20180501|2018-01-12 15:30,12,17.335,17.335,17.335,17.335,2
20180501|2018-01-14 17:00,16,17.315,17.345,17.315,17.345,4
20180501|2018-01-14 17:30,16,17.315,17.32,17.315,17.32,2
20180501|2018-01-14 18:30,16,17.32,17.32,17.32,17.32,1
20180501|2018-01-14 19:00,16,17.34,17.34,17.33,17.33,3
20180501|2018-01-14 19:30,16,17.33,17.35,17.33,17.35,3
20180501|2018-01-14 20:00,16,17.355,17.42,17.355,17.41,42
20180501|2018-01-14 20:30,16,17.39,17.415,17.39,17.4,22
20180501|2018-01-14 21:00,16,17.4,17.41,17.4,17.41,32
20180501|2018-01-14 21:30,16,17.42,17.44,17.42,17.44,2
20180501|2018-01-14 22:00,16,17.435,17.435,17.435,17.435,2
20180501|2018-01-14 22:30,16,17.455,17.455,17.455,17.455,11
20180501|2018-01-14 23:00,16,17.465,17.495,17.465,17.48,20
20180501|2018-01-14 23:30,16,17.485,17.515,17.48,17.48,74
20180501|2018-01-15 00:00,16,17.51,17.52,17.485,17.495,60
20180501|2018-01-15 00:30,16,17.5,17.5,17.46,17.46,35
20180501|2018-01-15 01:00,16,17.47,17.48,17.47,17.48,30
20180501|2018-01-15 01:30,16,17.455,17.475,17.445,17.475,84
20180501|2018-01-15 02:00,16,17.48,17.48,17.475,17.475,4
20180501|2018-01-15 02:30,16,17.455,17.455,17.455,17.455,18
20180501|2018-01-15 03:30,16,17.435,17.435,17.435,17.435,1
20180501|2018-01-15 04:00,16,17.455,17.455,17.455,17.455,1
20180501|2018-01-15 05:30,16,17.44,17.45,17.44,17.44,3
20180501|2018-01-15 06:00,16,17.425,17.445,17.425,17.445,4
20180501|2018-01-15 07:00,16,17.455,17.455,17.43,17.44,64
20180501|2018-01-15 07:30,16,17.45,17.465,17.45,17.45,20
20180501|2018-01-15 08:00,16,17.46,17.46,17.455,17.46,5
20180501|2018-01-15 08:30,16,17.45,17.45,17.445,17.445,9
20180501|2018-01-15 09:00,16,17.435,17.47,17.435,17.47,26
20180501|2018-01-15 09:30,16,17.47,17.48,17.47,17.475,13
20180501|2018-01-15 10:00,16,17.475,17.475,17.445,17.45,9
20180501|2018-01-15 11:00,16,17.465,17.465,17.46,17.46,3
20180501|2018-01-15 11:30,16,17.46,17.47,17.46,17.47,5
20180501|2018-01-15 17:00,16,17.455,17.455,17.455,17.455,1
20180501|2018-01-15 17:30,16,17.465,17.465,17.455,17.455,2
20180501|2018-01-15 18:30,16,17.455,17.455,17.455,17.455,1
20180501|2018-01-15 19:30,16,17.42,17.42,17.415,17.415,2
20180501|2018-01-15 20:00,16,17.43,17.44,17.43,17.44,2
20180501|2018-01-15 20:30,16,17.455,17.46,17.455,17.46,8
20180501|2018-01-15 21:00,16,17.435,17.455,17.435,17.455,15
20180501|2018-01-15 21:30,16,17.44,17.44,17.44,17.44,1
20180501|2018-01-15 23:00,16,17.445,17.445,17.445,17.445,1
20180501|2018-01-15 23:30,16,17.455,17.455,17.44,17.445,22
20180501|2018-01-16 00:30,16,17.425,17.425,17.42,17.42,2
20180501|2018-01-16 01:00,16,17.415,17.415,17.37,17.37,5
20180501|2018-01-16 01:30,16,17.355,17.36,17.35,17.35,4
20180501|2018-01-16 02:00,16,17.345,17.345,17.345,17.345,1
20180501|2018-01-16 02:30,16,17.335,17.335,17.23,17.255,42
20180501|2018-01-16 03:00,16,17.255,17.255,16.89,17.125,49
20180501|2018-01-16 03:30,16,17.12,17.155,17.105,17.155,9
20180501|2018-01-16 04:00,16,17.145,17.145,17.105,17.125,11
20180501|2018-01-16 04:30,16,17.145,17.145,17.1,17.1,11
20180501|2018-01-16 05:00,16,17.135,17.135,17.125,17.125,2
20180501|2018-01-16 05:30,16,17.14,17.155,17.14,17.155,3
20180501|2018-01-16 06:00,16,17.195,17.24,17.195,17.21,12
20180501|2018-01-16 06:30,16,17.225,17.23,17.225,17.225,5
20180501|2018-01-16 07:00,16,17.22,17.23,17.17,17.19,173
20180501|2018-01-16 07:30,16,17.19,17.21,17.16,17.165,74
20180501|2018-01-16 08:00,16,17.165,17.185,17.16,17.185,37
20180501|2018-01-16 08:30,16,17.195,17.2,17.16,17.165,91
20180501|2018-01-16 09:00,16,17.16,17.215,17.155,17.21,38
20180501|2018-01-16 09:30,16,17.225,17.24,17.21,17.24,42
20180501|2018-01-16 10:00,16,17.235,17.255,17.235,17.25,14
20180501|2018-01-16 10:30,16,17.235,17.25,17.225,17.25,61
20180501|2018-01-16 11:00,16,17.24,17.24,17.23,17.23,9
20180501|2018-01-16 11:30,16,17.215,17.27,17.215,17.27,18
20180501|2018-01-16 12:00,16,17.27,17.29,17.25,17.29,80
20180501|2018-01-16 12:30,16,17.305,17.31,17.305,17.31,7
20180501|2018-01-16 13:00,16,17.295,17.315,17.295,17.315,7
20180501|2018-01-16 13:30,16,17.33,17.33,17.295,17.305,30
20180501|2018-01-16 14:00,16,17.295,17.305,17.29,17.305,4
20180501|2018-01-16 14:30,16,17.31,17.31,17.31,17.31,7
20180501|2018-01-16 15:00,16,17.31,17.31,17.305,17.305,3
20180501|2018-01-16 19:00,17,17.325,17.325,17.325,17.325,1
20180501|2018-01-16 19:30,17,17.345,17.345,17.345,17.345,1
20180501|2018-01-16 21:00,17,17.3,17.305,17.3,17.305,10
20180501|2018-01-16 21:30,17,17.275,17.275,17.275,17.275,7
20180501|2018-01-16 22:30,17,17.255,17.255,17.255,17.255,3
20180501|2018-01-16 23:30,17,17.24,17.24,17.24,17.24,2
20180501|2018-01-17 00:00,17,17.235,17.245,17.235,17.245,2
20180501|2018-01-17 01:00,17,17.23,17.23,17.23,17.23,1
20180501|2018-01-17 02:00,17,17.25,17.285,17.25,17.275,14
20180501|2018-01-17 03:30,17,17.29,17.295,17.29,17.29,70
20180501|2018-01-17 04:00,17,17.3,17.3,17.29,17.29,26
20180501|2018-01-17 04:30,17,17.325,17.325,17.325,17.325,21
20180501|2018-01-17 05:00,17,17.335,17.345,17.335,17.34,22
20180501|2018-01-17 05:30,17,17.31,17.315,17.31,17.315,2
20180501|2018-01-17 06:00,17,17.295,17.295,17.295,17.295,1
20180501|2018-01-17 06:30,17,17.29,17.29,17.29,17.29,2
20180501|2018-01-17 07:00,17,17.3,17.3,17.26,17.27,16
20180501|2018-01-17 07:30,17,17.255,17.275,17.255,17.255,4
20180501|2018-01-17 08:00,17,17.24,17.25,17.225,17.25,37
20180501|2018-01-17 08:30,17,17.25,17.265,17.19,17.195,86
20180501|2018-01-17 09:00,17,17.22,17.23,17.175,17.23,40
20180501|2018-01-17 09:30,17,17.21,17.21,17.195,17.205,70
20180501|2018-01-17 10:00,17,17.195,17.195,17.185,17.19,18
20180501|2018-01-17 10:30,17,17.175,17.18,17.13,17.165,63
20180501|2018-01-17 11:00,17,17.18,17.21,17.175,17.21,50
20180501|2018-01-17 11:30,17,17.21,17.23,17.21,17.23,11
20180501|2018-01-17 12:00,17,17.225,17.255,17.225,17.245,79
20180501|2018-01-17 12:30,17,17.255,17.29,17.255,17.28,7
20180501|2018-01-17 13:00,17,17.235,17.25,17.235,17.25,4
20180501|2018-01-17 13:30,17,17.245,17.245,17.145,17.15,32
20180501|2018-01-17 14:00,17,17.135,17.155,17.09,17.095,24
20180501|2018-01-17 14:30,17,17.115,17.125,17.095,17.12,176
20180501|2018-01-17 17:00,18,17.08,17.12,17.08,17.115,77
20180501|2018-01-17 17:30,18,17.115,17.12,17.115,17.115,67
20180501|2018-01-17 18:30,18,17.13,17.13,17.13,17.13,18
20180501|2018-01-17 19:00,18,17.08,17.105,17.08,17.09,62
20180501|2018-01-17 19:30,18,17.09,17.09,17.045,17.045,9
20180501|2018-01-17 20:30,18,17.115,17.115,17.115,17.115,2
20180501|2018-01-17 22:30,18,17.11,17.11,17.11,17.11,1
20180501|2018-01-17 23:00,18,17.105,17.12,17.105,17.115,7
20180501|2018-01-17 23:30,18,17.135,17.135,17.13,17.13,2
20180501|2018-01-18 00:00,18,17.14,17.145,17.12,17.12,3
20180501|2018-01-18 00:30,18,17.13,17.13,17.115,17.12,7
20180501|2018-01-18 01:00,18,17.085,17.085,17.085,17.085,1
20180501|2018-01-18 01:30,18,17.12,17.12,17.12,17.12,1
20180501|2018-01-18 02:00,18,17.15,17.16,17.15,17.16,5
20180501|2018-01-18 02:30,18,17.145,17.155,17.145,17.155,3
20180501|2018-01-18 03:00,18,17.13,17.165,17.13,17.16,4
20180501|2018-01-18 03:30,18,17.15,17.16,17.15,17.16,24
20180501|2018-01-18 04:00,18,17.16,17.16,17.16,17.16,3
20180501|2018-01-18 04:30,18,17.185,17.185,17.175,17.175,3
20180501|2018-01-18 05:00,18,17.18,17.205,17.18,17.2,8
20180501|2018-01-18 05:30,18,17.185,17.185,17.165,17.165,44
20180501|2018-01-18 06:00,18,17.165,17.195,17.165,17.195,4
20180501|2018-01-18 07:00,18,17.155,17.16,17.15,17.15,10
20180501|2018-01-18 07:30,18,17.13,17.17,17.105,17.17,23
20180501|2018-01-18 08:00,18,17.165,17.175,17.14,17.145,46
20180501|2018-01-18 08:30,18,17.145,17.22,17.145,17.2,42
20180501|2018-01-18 09:00,18,17.195,17.2,17.17,17.17,5
20180501|2018-01-18 09:30,18,17.115,17.115,17.075,17.09,89
20180501|2018-01-18 10:00,18,17.085,17.14,17.085,17.135,20
20180501|2018-01-18 10:30,18,17.125,17.125,17.1,17.1,16
20180501|2018-01-18 11:00,18,17.105,17.12,17.095,17.115,34
20180501|2018-01-18 11:30,18,17.11,17.11,17.075,17.075,23
20180501|2018-01-18 12:00,18,17.07,17.075,17.035,17.035,52
20180501|2018-01-18 12:30,18,17.015,17.045,17.005,17.045,55
20180501|2018-01-18 13:00,18,17.04,17.05,17.035,17.045,8
20180501|2018-01-18 13:30,18,17.045,17.075,17.045,17.075,11
20180501|2018-01-18 14:00,18,17.08,17.08,17,17,15
20180501|2018-01-18 14:30,18,17.025,17.035,17.02,17.035,4
20180501|2018-01-18 15:00,18,17.035,17.04,17.035,17.04,10
20180501|2018-01-18 17:00,19,17.06,17.06,17.06,17.06,1
20180501|2018-01-18 18:00,19,17.06,17.06,17.06,17.06,1
20180501|2018-01-18 18:30,19,17.055,17.055,17.055,17.055,3
20180501|2018-01-18 19:00,19,17.115,17.115,17.115,17.115,1
20180501|2018-01-18 19:30,19,17.105,17.135,17.105,17.135,112
20180501|2018-01-18 20:00,19,17.13,17.145,17.12,17.13,77
20180501|2018-01-18 20:30,19,17.12,17.125,17.09,17.1,88
20180501|2018-01-18 21:00,19,17.095,17.115,17.095,17.115,9
20180501|2018-01-18 23:00,19,17.11,17.11,17.11,17.11,1
20180501|2018-01-18 23:30,19,17.12,17.125,17.105,17.11,23
20180501|2018-01-19 00:00,19,17.105,17.135,17.105,17.13,61
20180501|2018-01-19 00:30,19,17.135,17.14,17.135,17.135,50
20180501|2018-01-19 01:30,19,17.14,17.15,17.14,17.15,5
20180501|2018-01-19 02:00,19,17.155,17.175,17.15,17.175,12
20180501|2018-01-19 02:30,19,17.205,17.205,17.205,17.205,1
20180501|2018-01-19 03:30,19,17.19,17.19,17.19,17.19,4
20180501|2018-01-19 04:30,19,17.18,17.18,17.18,17.18,1
20180501|2018-01-19 05:00,19,17.165,17.17,17.13,17.13,7
20180501|2018-01-19 06:30,19,17.14,17.14,17.14,17.14,1
20180501|2018-01-19 07:00,19,17.125,17.125,17.1,17.1,9
20180501|2018-01-19 07:30,19,17.1,17.13,17.1,17.12,55
20180501|2018-01-19 08:00,19,17.125,17.13,17.11,17.13,42
20180501|2018-01-19 08:30,19,17.12,17.13,17.095,17.125,41
20180501|2018-01-19 09:00,19,17.135,17.135,17.12,17.125,12
20180501|2018-01-19 09:30,19,17.11,17.11,17.08,17.09,13
20180501|2018-01-19 11:00,19,17.12,17.13,17.12,17.13,6
20180501|2018-01-19 11:30,19,17.12,17.12,17.12,17.12,2
20180501|2018-01-19 12:00,19,17.11,17.125,17.11,17.12,33
20180501|2018-01-19 12:30,19,17.12,17.15,17.12,17.145,24
20180501|2018-01-19 13:00,19,17.16,17.165,17.16,17.165,17
20180501|2018-01-19 13:30,19,17.185,17.185,17.18,17.18,15
20180501|2018-01-19 15:00,19,17.105,17.12,17.105,17.12,25
20180501|2018-01-21 17:00,22,17.13,17.175,17.13,17.13,26
20180501|2018-01-21 17:30,22,17.16,17.16,17.16,17.16,2
20180501|2018-01-21 19:00,22,17.15,17.155,17.095,17.095,7
20180501|2018-01-21 19:30,22,17.095,17.095,17.095,17.095,1
20180501|2018-01-21 20:00,22,17.105,17.105,17.105,17.105,1
20180501|2018-01-21 21:30,22,17.085,17.085,17.085,17.085,4
20180501|2018-01-21 22:30,22,17.085,17.085,17.085,17.085,1
20180501|2018-01-21 23:00,22,17.09,17.09,17.09,17.09,3
20180501|2018-01-21 23:30,22,17.1,17.12,17.1,17.115,13
20180501|2018-01-22 00:30,22,17.09,17.09,17.03,17.04,32
20180501|2018-01-22 01:30,22,17.08,17.08,17.08,17.08,1
20180501|2018-01-22 02:00,22,17.075,17.075,17.075,17.075,1
20180501|2018-01-22 02:30,22,17.11,17.11,17.105,17.105,7
20180501|2018-01-22 03:00,22,17.11,17.145,17.11,17.145,9
20180501|2018-01-22 03:30,22,17.14,17.14,17.14,17.14,1
20180501|2018-01-22 04:00,22,17.13,17.13,17.13,17.13,1
20180501|2018-01-22 05:00,22,17.16,17.16,17.16,17.16,2
20180501|2018-01-22 05:30,22,17.135,17.14,17.13,17.13,3
20180501|2018-01-22 06:00,22,17.13,17.13,17.13,17.13,1
20180501|2018-01-22 06:30,22,17.11,17.11,17.1,17.1,6
20180501|2018-01-22 07:00,22,17.11,17.145,17.095,17.145,5
20180501|2018-01-22 07:30,22,17.145,17.16,17.145,17.16,17
20180501|2018-01-22 08:00,22,17.165,17.175,17.125,17.125,63
20180501|2018-01-22 08:30,22,17.1,17.1,17.08,17.08,36
20180501|2018-01-22 09:00,22,17.085,17.115,17.085,17.115,12
20180501|2018-01-22 09:30,22,17.12,17.145,17.11,17.115,11
20180501|2018-01-22 10:00,22,17.115,17.12,17.11,17.12,27
20180501|2018-01-22 10:30,22,17.11,17.11,17.09,17.09,30
20180501|2018-01-22 11:00,22,17.09,17.105,17.06,17.09,69
20180501|2018-01-22 11:30,22,17.08,17.09,17.08,17.085,6
20180501|2018-01-22 12:00,22,17.08,17.095,17.07,17.08,47
20180501|2018-01-22 12:30,22,17.08,17.08,17.07,17.07,15
20180501|2018-01-22 13:00,22,17.07,17.075,17.07,17.075,2
20180501|2018-01-22 13:30,22,17.07,17.095,17.07,17.095,10
20180501|2018-01-22 14:00,22,17.1,17.1,17.095,17.095,14
20180501|2018-01-22 14:30,22,17.1,17.105,17.1,17.105,7
20180501|2018-01-22 15:00,22,17.11,17.11,17.11,17.11,3
20180501|2018-01-22 17:30,23,17.085,17.085,17.085,17.085,4
20180501|2018-01-22 19:00,23,17.115,17.125,17.115,17.12,8
20180501|2018-01-22 19:30,23,17.15,17.15,17.12,17.12,9
20180501|2018-01-22 20:00,23,17.125,17.125,17.125,17.125,4
20180501|2018-01-22 20:30,23,17.125,17.125,17.125,17.125,3
20180501|2018-01-22 21:00,23,17.13,17.135,17.13,17.135,2
20180501|2018-01-22 21:30,23,17.14,17.14,17.13,17.13,2
20180501|2018-01-22 22:30,23,17.115,17.115,17.115,17.115,1
20180501|2018-01-22 23:30,23,17.11,17.115,17.09,17.105,41
20180501|2018-01-23 00:00,23,17.11,17.16,17.11,17.16,64
20180501|2018-01-23 00:30,23,17.16,17.16,17.145,17.145,3
20180501|2018-01-23 01:30,23,17.155,17.155,17.155,17.155,1
20180501|2018-01-23 02:00,23,17.135,17.135,17.11,17.11,6
20180501|2018-01-23 02:30,23,17.115,17.115,17.115,17.115,1
20180501|2018-01-23 03:00,23,17.105,17.105,17.09,17.09,2
20180501|2018-01-23 03:30,23,17.08,17.08,17.08,17.08,2
20180501|2018-01-23 05:30,23,17.055,17.055,17.025,17.045,7
20180501|2018-01-23 06:00,23,17.06,17.06,17.06,17.06,10
20180501|2018-01-23 06:30,23,17.055,17.055,17.05,17.05,2
20180501|2018-01-23 07:00,23,17.06,17.09,17.055,17.085,21
20180501|2018-01-23 07:30,23,17.08,17.09,17.05,17.05,22
20180501|2018-01-23 08:00,23,17.05,17.05,16.835,16.875,386
20180501|2018-01-23 08:30,23,16.855,16.91,16.825,16.905,136
20180501|2018-01-23 09:00,23,16.91,16.99,16.905,16.985,142
20180501|2018-01-23 09:30,23,16.97,17.035,16.965,17.025,67
20180501|2018-01-23 10:00,23,17.025,17.025,16.995,17.015,70
20180501|2018-01-23 10:30,23,17.02,17.065,17.01,17.01,81
20180501|2018-01-23 11:00,23,17.015,17.015,17.005,17.015,7
20180501|2018-01-23 11:30,23,17.01,17.015,17.01,17.015,9
20180501|2018-01-23 12:00,23,17,17.005,16.99,17,31
20180501|2018-01-23 12:30,23,17.005,17.055,17.005,17.045,30
20180501|2018-01-23 13:00,23,17.045,17.065,17.04,17.065,10
20180501|2018-01-23 13:30,23,17.065,17.1,17.065,17.1,54
20180501|2018-01-23 14:00,23,17.105,17.125,17.1,17.125,34
20180501|2018-01-23 14:30,23,17.12,17.13,17.12,17.13,6
20180501|2018-01-23 15:00,23,17.125,17.125,17.125,17.125,1
20180501|2018-01-23 17:00,24,17.135,17.135,17.11,17.11,6
20180501|2018-01-23 17:30,24,17.135,17.145,17.135,17.145,15
20180501|2018-01-23 18:00,24,17.14,17.15,17.14,17.15,5
20180501|2018-01-23 19:00,24,17.095,17.095,17.075,17.08,12
20180501|2018-01-23 20:00,24,17.1,17.1,17.1,17.1,1
20180501|2018-01-23 20:30,24,17.135,17.14,17.135,17.14,6
20180501|2018-01-23 21:00,24,17.125,17.13,17.12,17.12,22
20180501|2018-01-23 21:30,24,17.125,17.125,17.125,17.125,1
20180501|2018-01-23 22:00,24,17.15,17.15,17.15,17.15,1
20180501|2018-01-23 22:30,24,17.125,17.125,17.125,17.125,1
20180501|2018-01-23 23:00,24,17.125,17.125,17.125,17.125,8
20180501|2018-01-24 00:00,24,17.14,17.14,17.13,17.13,14
20180501|2018-01-24 01:00,24,17.14,17.145,17.14,17.145,3
20180501|2018-01-24 01:30,24,17.17,17.17,17.17,17.17,70
20180501|2018-01-24 02:00,24,17.17,17.23,17.17,17.215,109
20180501|2018-01-24 02:30,24,17.25,17.29,17.245,17.29,18
20180501|2018-01-24 03:00,24,17.28,17.28,17.265,17.28,7
20180501|2018-01-24 03:30,24,17.285,17.3,17.275,17.29,14
20180501|2018-01-24 04:00,24,17.295,17.3,17.28,17.29,22
20180501|2018-01-24 04:30,24,17.305,17.34,17.305,17.33,13
20180501|2018-01-24 05:00,24,17.315,17.33,17.315,17.33,3
20180501|2018-01-24 05:30,24,17.33,17.33,17.315,17.315,11
20180501|2018-01-24 06:00,24,17.295,17.305,17.27,17.305,13
20180501|2018-01-24 06:30,24,17.32,17.37,17.32,17.365,27
20180501|2018-01-24 07:00,24,17.405,17.425,17.365,17.415,156
20180501|2018-01-24 07:30,24,17.415,17.42,17.39,17.405,108
20180501|2018-01-24 08:00,24,17.41,17.48,17.41,17.46,163
20180501|2018-01-24 08:30,24,17.46,17.515,17.46,17.515,186
20180501|2018-01-24 09:00,24,17.52,17.525,17.47,17.495,139
20180501|2018-01-24 09:30,24,17.495,17.51,17.47,17.49,113
20180501|2018-01-24 10:00,24,17.485,17.505,17.44,17.505,95
20180501|2018-01-24 10:30,24,17.505,17.505,17.465,17.5,72
20180501|2018-01-24 11:00,24,17.505,17.53,17.5,17.5,71
20180501|2018-01-24 11:30,24,17.5,17.545,17.5,17.52,33
20180501|2018-01-24 12:00,24,17.525,17.59,17.515,17.58,209
20180501|2018-01-24 12:30,24,17.59,17.635,17.565,17.625,78
20180501|2018-01-24 13:00,24,17.64,17.69,17.615,17.645,100
20180501|2018-01-24 13:30,24,17.64,17.675,17.62,17.625,212
20180501|2018-01-24 14:00,24,17.635,17.71,17.635,17.67,93
20180501|2018-01-24 14:30,24,17.67,17.67,17.655,17.655,9
20180501|2018-01-24 15:00,24,17.66,17.665,17.66,17.665,26
20180501|2018-01-24 17:00,25,17.65,17.65,17.625,17.625,3
20180501|2018-01-24 17:30,25,17.61,17.61,17.59,17.61,9
20180501|2018-01-24 18:00,25,17.605,17.605,17.605,17.605,1
20180501|2018-01-24 18:30,25,17.6,17.615,17.6,17.615,3
20180501|2018-01-24 19:00,25,17.59,17.59,17.565,17.565,64
20180501|2018-01-24 19:30,25,17.56,17.655,17.56,17.65,39
20180501|2018-01-24 20:00,25,17.645,17.645,17.62,17.62,9
20180501|2018-01-24 20:30,25,17.66,17.675,17.65,17.665,12
20180501|2018-01-24 21:00,25,17.665,17.675,17.66,17.66,27
20180501|2018-01-24 21:30,25,17.685,17.7,17.685,17.7,15
20180501|2018-01-24 22:00,25,17.705,17.705,17.705,17.705,8
20180501|2018-01-24 22:30,25,17.7,17.7,17.69,17.69,10
20180501|2018-01-24 23:00,25,17.69,17.705,17.69,17.705,6
20180501|2018-01-24 23:30,25,17.695,17.755,17.685,17.755,159
20180501|2018-01-25 00:00,25,17.76,17.78,17.735,17.78,76
20180501|2018-01-25 00:30,25,17.78,17.785,17.73,17.735,106
20180501|2018-01-25 01:00,25,17.73,17.73,17.65,17.66,32
20180501|2018-01-25 01:30,25,17.675,17.675,17.675,17.675,1
20180501|2018-01-25 02:00,25,17.635,17.635,17.59,17.59,29
20180501|2018-01-25 02:30,25,17.595,17.625,17.585,17.625,42
20180501|2018-01-25 03:00,25,17.61,17.65,17.61,17.65,15
20180501|2018-01-25 03:30,25,17.63,17.635,17.62,17.635,43
20180501|2018-01-25 04:00,25,17.655,17.655,17.635,17.645,4
20180501|2018-01-25 04:30,25,17.645,17.645,17.63,17.63,13
20180501|2018-01-25 05:30,25,17.63,17.63,17.605,17.62,14
20180501|2018-01-25 06:00,25,17.61,17.62,17.605,17.615,29
20180501|2018-01-25 06:30,25,17.615,17.615,17.54,17.575,23
20180501|2018-01-25 07:00,25,17.6,17.665,17.6,17.66,100
20180501|2018-01-25 07:30,25,17.645,17.715,17.63,17.7,298
20180501|2018-01-25 08:00,25,17.7,17.725,17.565,17.61,266
20180501|2018-01-25 08:30,25,17.615,17.615,17.565,17.58,66
20180501|2018-01-25 09:00,25,17.59,17.62,17.58,17.605,39
20180501|2018-01-25 09:30,25,17.61,17.63,17.6,17.615,48
20180501|2018-01-25 10:00,25,17.595,17.655,17.585,17.655,91
20180501|2018-01-25 10:30,25,17.655,17.675,17.635,17.675,14
20180501|2018-01-25 11:00,25,17.675,17.675,17.675,17.675,8
20180501|2018-01-25 11:30,25,17.685,17.7,17.67,17.7,40
20180501|2018-01-25 12:00,25,17.7,17.72,17.695,17.7,128
20180501|2018-01-25 12:30,25,17.71,17.71,17.635,17.635,44
20180501|2018-01-25 13:00,25,17.65,17.65,17.43,17.455,102
20180501|2018-01-25 13:30,25,17.45,17.45,17.225,17.37,85
20180501|2018-01-25 14:00,25,17.365,17.42,17.34,17.34,55
20180501|2018-01-25 14:30,25,17.355,17.38,17.32,17.375,33
20180501|2018-01-25 15:00,25,17.38,17.39,17.375,17.38,15
20180501|2018-01-25 15:30,25,17.365,17.365,17.36,17.36,4
20180501|2018-01-25 17:00,26,17.38,17.41,17.375,17.395,47
20180501|2018-01-25 17:30,26,17.4,17.41,17.34,17.4,54
20180501|2018-01-25 18:00,26,17.425,17.425,17.425,17.425,11
20180501|2018-01-25 19:00,26,17.435,17.5,17.435,17.5,13
20180501|2018-01-25 19:30,26,17.48,17.55,17.48,17.55,17
20180501|2018-01-25 20:30,26,17.5,17.5,17.495,17.495,13
20180501|2018-01-25 21:00,26,17.5,17.5,17.495,17.495,31
20180501|2018-01-25 21:30,26,17.5,17.5,17.49,17.49,9
20180501|2018-01-25 22:00,26,17.505,17.505,17.505,17.505,1
20180501|2018-01-25 23:30,26,17.495,17.495,17.48,17.495,55
20180501|2018-01-26 00:00,26,17.52,17.535,17.515,17.525,20
20180501|2018-01-26 00:30,26,17.53,17.54,17.53,17.54,12
20180501|2018-01-26 01:00,26,17.545,17.58,17.545,17.56,108
20180501|2018-01-26 01:30,26,17.57,17.615,17.57,17.575,28
20180501|2018-01-26 02:00,26,17.575,17.61,17.575,17.61,2
20180501|2018-01-26 02:30,26,17.585,17.585,17.57,17.57,15
20180501|2018-01-26 03:00,26,17.58,17.58,17.54,17.54,17
20180501|2018-01-26 03:30,26,17.585,17.585,17.555,17.565,3
20180501|2018-01-26 04:00,26,17.515,17.525,17.515,17.525,5
20180501|2018-01-26 05:30,26,17.54,17.545,17.45,17.455,31
20180501|2018-01-26 06:00,26,17.465,17.49,17.465,17.485,10
20180501|2018-01-26 06:30,26,17.48,17.485,17.445,17.445,33
20180501|2018-01-26 07:00,26,17.455,17.48,17.44,17.46,79
20180501|2018-01-26 07:30,26,17.475,17.505,17.445,17.485,56
20180501|2018-01-26 08:00,26,17.475,17.48,17.415,17.44,67
20180501|2018-01-26 08:30,26,17.44,17.505,17.435,17.49,84
20180501|2018-01-26 09:00,26,17.485,17.49,17.44,17.45,41
20180501|2018-01-26 09:30,26,17.435,17.46,17.43,17.445,119
20180501|2018-01-26 10:00,26,17.44,17.495,17.44,17.495,35
20180501|2018-01-26 10:30,26,17.5,17.505,17.465,17.495,40
20180501|2018-01-26 11:00,26,17.505,17.52,17.495,17.515,16
20180501|2018-01-26 11:30,26,17.52,17.52,17.48,17.52,31
20180501|2018-01-26 12:00,26,17.52,17.54,17.505,17.505,60
20180501|2018-01-26 12:30,26,17.495,17.53,17.48,17.53,15
20180501|2018-01-26 13:00,26,17.555,17.555,17.465,17.475,21
20180501|2018-01-26 13:30,26,17.475,17.495,17.47,17.49,11
20180501|2018-01-26 14:00,26,17.49,17.49,17.485,17.485,2
20180501|2018-01-26 14:30,26,17.48,17.48,17.455,17.475,24
20180501|2018-01-26 15:00,26,17.505,17.51,17.505,17.51,6
20180501|2018-01-26 15:30,26,17.5,17.5,17.48,17.48,8
20180501|2018-01-28 17:00,29,17.5,17.52,17.475,17.52,16
20180501|2018-01-28 17:30,29,17.515,17.515,17.46,17.46,3
20180501|2018-01-28 18:00,29,17.52,17.53,17.51,17.53,5
20180501|2018-01-28 18:30,29,17.53,17.53,17.53,17.53,1
20180501|2018-01-28 19:00,29,17.5,17.525,17.475,17.475,19
20180501|2018-01-28 19:30,29,17.495,17.5,17.495,17.5,3
20180501|2018-01-28 20:00,29,17.485,17.485,17.455,17.475,13
20180501|2018-01-28 20:30,29,17.47,17.47,17.47,17.47,1
20180501|2018-01-28 21:00,29,17.49,17.49,17.49,17.49,1
20180501|2018-01-28 21:30,29,17.5,17.5,17.49,17.49,3
20180501|2018-01-28 22:00,29,17.485,17.485,17.485,17.485,2
20180501|2018-01-28 22:30,29,17.48,17.48,17.48,17.48,5
20180501|2018-01-28 23:30,29,17.465,17.465,17.465,17.465,2
20180501|2018-01-29 00:00,29,17.48,17.48,17.465,17.465,7
20180501|2018-01-29 00:30,29,17.465,17.465,17.45,17.46,27
20180501|2018-01-29 01:00,29,17.475,17.475,17.475,17.475,1
20180501|2018-01-29 01:30,29,17.435,17.44,17.415,17.44,7
20180501|2018-01-29 02:00,29,17.44,17.44,17.41,17.41,17
20180501|2018-01-29 02:30,29,17.405,17.405,17.4,17.4,10
20180501|2018-01-29 03:00,29,17.425,17.425,17.42,17.42,3
20180501|2018-01-29 03:30,29,17.43,17.43,17.42,17.43,3
20180501|2018-01-29 04:30,29,17.455,17.455,17.44,17.44,3
20180501|2018-01-29 05:00,29,17.415,17.415,17.39,17.39,11
20180501|2018-01-29 05:30,29,17.405,17.405,17.4,17.4,4
20180501|2018-01-29 06:00,29,17.39,17.41,17.345,17.35,51
20180501|2018-01-29 06:30,29,17.345,17.36,17.33,17.35,27
20180501|2018-01-29 07:00,29,17.35,17.375,17.35,17.375,16
20180501|2018-01-29 07:30,29,17.37,17.37,17.3,17.335,30
20180501|2018-01-29 08:00,29,17.315,17.32,17.305,17.315,124
20180501|2018-01-29 08:30,29,17.32,17.325,17.26,17.295,33
20180501|2018-01-29 09:00,29,17.295,17.3,17.26,17.295,89
20180501|2018-01-29 09:30,29,17.295,17.3,17.255,17.265,41
20180501|2018-01-29 10:00,29,17.28,17.28,17.19,17.19,61
20180501|2018-01-29 10:30,29,17.21,17.21,17.195,17.205,23
20180501|2018-01-29 11:00,29,17.2,17.22,17.175,17.215,63
20180501|2018-01-29 11:30,29,17.215,17.23,17.21,17.225,28
20180501|2018-01-29 12:00,29,17.23,17.23,17.2,17.225,54
20180501|2018-01-29 12:30,29,17.225,17.275,17.225,17.275,45
20180501|2018-01-29 13:00,29,17.28,17.3,17.265,17.28,23
20180501|2018-01-29 13:30,29,17.29,17.31,17.28,17.28,11
20180501|2018-01-29 14:00,29,17.29,17.29,17.26,17.26,4
20180501|2018-01-29 14:30,29,17.245,17.25,17.245,17.25,2
20180501|2018-01-29 15:30,29,17.23,17.23,17.215,17.22,8
20180501|2018-01-29 17:00,30,17.235,17.27,17.235,17.245,23
20180501|2018-01-29 17:30,30,17.23,17.23,17.23,17.23,3
20180501|2018-01-29 18:00,30,17.23,17.25,17.215,17.25,7
20180501|2018-01-29 18:30,30,17.205,17.205,17.205,17.205,6
20180501|2018-01-29 19:00,30,17.215,17.225,17.215,17.22,21
20180501|2018-01-29 19:30,30,17.225,17.26,17.22,17.255,34
20180501|2018-01-29 20:00,30,17.235,17.235,17.225,17.225,7
20180501|2018-01-29 20:30,30,17.21,17.23,17.21,17.225,12
20180501|2018-01-29 21:00,30,17.215,17.22,17.205,17.205,39
20180501|2018-01-29 21:30,30,17.215,17.215,17.195,17.195,9
20180501|2018-01-29 22:00,30,17.235,17.24,17.235,17.24,2
20180501|2018-01-29 22:30,30,17.185,17.185,17.145,17.175,60
20180501|2018-01-29 23:00,30,17.185,17.2,17.18,17.2,7
20180501|2018-01-29 23:30,30,17.195,17.195,17.16,17.165,74
20180501|2018-01-30 00:00,30,17.165,17.165,17.165,17.165,1
20180501|2018-01-30 00:30,30,17.175,17.175,17.16,17.16,53
20180501|2018-01-30 01:00,30,17.15,17.175,17.145,17.165,11
20180501|2018-01-30 01:30,30,17.17,17.17,17.15,17.165,6
20180501|2018-01-30 02:00,30,17.15,17.155,17.135,17.155,17
20180501|2018-01-30 02:30,30,17.15,17.16,17.15,17.16,2
20180501|2018-01-30 03:30,30,17.205,17.285,17.205,17.285,33
20180501|2018-01-30 04:00,30,17.285,17.3,17.275,17.3,25
20180501|2018-01-30 04:30,30,17.315,17.325,17.31,17.315,28
20180501|2018-01-30 05:00,30,17.31,17.31,17.305,17.305,4
20180501|2018-01-30 05:30,30,17.295,17.32,17.285,17.32,6
20180501|2018-01-30 06:00,30,17.325,17.35,17.295,17.295,22
20180501|2018-01-30 06:30,30,17.285,17.285,17.28,17.28,3
20180501|2018-01-30 07:00,30,17.27,17.32,17.255,17.315,66
20180501|2018-01-30 07:30,30,17.315,17.33,17.315,17.325,93
20180501|2018-01-30 08:00,30,17.355,17.395,17.34,17.36,145
20180501|2018-01-30 08:30,30,17.365,17.365,17.305,17.315,82
20180501|2018-01-30 09:00,30,17.32,17.33,17.28,17.285,311
20180501|2018-01-30 09:30,30,17.29,17.305,17.24,17.245,75
20180501|2018-01-30 10:00,30,17.25,17.265,17.22,17.22,101
20180501|2018-01-30 10:30,30,17.225,17.245,17.195,17.2,82
20180501|2018-01-30 11:00,30,17.195,17.25,17.19,17.235,55
20180501|2018-01-30 11:30,30,17.23,17.23,17.185,17.19,58
20180501|2018-01-30 12:00,30,17.195,17.195,17.14,17.155,101
20180501|2018-01-30 12:30,30,17.16,17.195,17.16,17.195,8
20180501|2018-01-30 13:00,30,17.195,17.215,17.195,17.215,19
20180501|2018-01-30 13:30,30,17.19,17.215,17.19,17.21,19
20180501|2018-01-30 14:00,30,17.195,17.195,17.195,17.195,2
20180501|2018-01-30 14:30,30,17.175,17.18,17.175,17.18,3
20180501|2018-01-30 15:00,30,17.175,17.185,17.175,17.18,3
20180501|2018-01-30 15:30,30,17.18,17.19,17.18,17.18,5
20180501|2018-01-30 17:00,31,17.2,17.205,17.16,17.205,21
20180501|2018-01-30 17:30,31,17.22,17.22,17.195,17.195,3
20180501|2018-01-30 18:30,31,17.21,17.21,17.21,17.21,1
20180501|2018-01-30 19:00,31,17.19,17.195,17.19,17.19,20
20180501|2018-01-30 19:30,31,17.195,17.195,17.195,17.195,9
20180501|2018-01-30 20:30,31,17.165,17.18,17.155,17.18,3
20180501|2018-01-30 21:00,31,17.205,17.225,17.205,17.225,7
20180501|2018-01-30 21:30,31,17.245,17.255,17.245,17.245,7
20180501|2018-01-30 22:00,31,17.225,17.225,17.225,17.225,1
20180501|2018-01-30 23:00,31,17.225,17.235,17.225,17.235,3
20180501|2018-01-30 23:30,31,17.235,17.265,17.23,17.265,62
20180501|2018-01-31 00:00,31,17.265,17.27,17.26,17.27,33
20180501|2018-01-31 00:30,31,17.28,17.29,17.27,17.285,21
20180501|2018-01-31 01:30,31,17.295,17.3,17.295,17.3,4
20180501|2018-01-31 02:00,31,17.27,17.3,17.265,17.29,22
20180501|2018-01-31 03:30,31,17.3,17.3,17.265,17.265,8
20180501|2018-01-31 04:00,31,17.28,17.305,17.28,17.305,16
20180501|2018-01-31 04:30,31,17.3,17.3,17.3,17.3,5
20180501|2018-01-31 05:00,31,17.305,17.305,17.295,17.295,5
20180501|2018-01-31 05:30,31,17.29,17.29,17.29,17.29,1
20180501|2018-01-31 06:00,31,17.285,17.315,17.285,17.315,43
20180501|2018-01-31 06:30,31,17.305,17.33,17.305,17.33,19
20180501|2018-01-31 07:00,31,17.345,17.345,17.255,17.285,114
20180501|2018-01-31 07:30,31,17.28,17.34,17.28,17.305,219
20180501|2018-01-31 08:00,31,17.305,17.335,17.28,17.315,224
20180501|2018-01-31 08:30,31,17.31,17.335,17.305,17.325,156
20180501|2018-01-31 09:00,31,17.34,17.385,17.32,17.36,158
20180501|2018-01-31 09:30,31,17.365,17.38,17.315,17.32,150
20180501|2018-01-31 10:00,31,17.32,17.34,17.31,17.31,235
20180501|2018-01-31 10:30,31,17.31,17.335,17.295,17.32,109
20180501|2018-01-31 11:00,31,17.32,17.335,17.295,17.33,116
20180501|2018-01-31 11:30,31,17.33,17.33,17.28,17.295,102
20180501|2018-01-31 12:00,31,17.3,17.345,17.285,17.31,551
20180501|2018-01-31 12:30,31,17.325,17.335,17.285,17.335,87
20180501|2018-01-31 13:00,31,17.315,17.46,17.22,17.31,137
20180501|2018-01-31 13:30,31,17.27,17.355,17.255,17.35,29
20180501|2018-01-31 14:00,31,17.38,17.41,17.35,17.405,43
20180501|2018-01-31 14:30,31,17.395,17.41,17.385,17.405,12
20180501|2018-01-31 15:00,31,17.405,17.405,17.405,17.405,2
20180501|2018-01-31 15:30,31,17.39,17.4,17.39,17.4,2
20180501|2018-01-31 17:00,1,17.385,17.42,17.365,17.42,7
20180501|2018-01-31 17:30,1,17.41,17.455,17.41,17.43,15
20180501|2018-01-31 18:00,1,17.425,17.425,17.41,17.41,6
20180501|2018-01-31 18:30,1,17.415,17.42,17.415,17.42,3
20180501|2018-01-31 19:00,1,17.39,17.395,17.34,17.37,52
20180501|2018-01-31 19:30,1,17.375,17.385,17.375,17.38,85
20180501|2018-01-31 20:00,1,17.365,17.365,17.365,17.365,5
20180501|2018-01-31 20:30,1,17.355,17.355,17.355,17.355,6
20180501|2018-01-31 21:00,1,17.355,17.36,17.355,17.355,106
20180501|2018-01-31 22:00,1,17.365,17.365,17.365,17.365,1
20180501|2018-01-31 23:00,1,17.37,17.37,17.37,17.37,1
20180501|2018-01-31 23:30,1,17.36,17.365,17.36,17.365,3
20180501|2018-02-01 00:00,1,17.34,17.34,17.315,17.325,14
20180501|2018-02-01 00:30,1,17.31,17.31,17.3,17.3,8
20180501|2018-02-01 01:00,1,17.275,17.275,17.275,17.275,3
20180501|2018-02-01 01:30,1,17.29,17.29,17.29,17.29,6
20180501|2018-02-01 02:00,1,17.315,17.33,17.305,17.31,7
20180501|2018-02-01 02:30,1,17.325,17.345,17.315,17.345,20
20180501|2018-02-01 03:00,1,17.35,17.36,17.33,17.355,39
20180501|2018-02-01 03:30,1,17.345,17.35,17.325,17.325,4
20180501|2018-02-01 04:00,1,17.315,17.315,17.315,17.315,1
20180501|2018-02-01 04:30,1,17.345,17.345,17.285,17.285,38
20180501|2018-02-01 05:00,1,17.305,17.305,17.295,17.295,4
20180501|2018-02-01 05:30,1,17.27,17.27,17.26,17.26,16
20180501|2018-02-01 06:00,1,17.25,17.265,17.25,17.26,11
20180501|2018-02-01 06:30,1,17.27,17.295,17.27,17.29,16
20180501|2018-02-01 07:00,1,17.285,17.285,17.215,17.23,143
20180501|2018-02-01 07:30,1,17.21,17.23,17.195,17.21,147
20180501|2018-02-01 08:00,1,17.19,17.195,17.17,17.19,200
20180501|2018-02-01 08:30,1,17.2,17.3,17.17,17.265,142
20180501|2018-02-01 09:00,1,17.22,17.255,17.205,17.21,134
20180501|2018-02-01 09:30,1,17.215,17.26,17.215,17.225,158
20180501|2018-02-01 10:00,1,17.225,17.225,17.18,17.19,300
20180501|2018-02-01 10:30,1,17.185,17.215,17.175,17.21,53
20180501|2018-02-01 11:00,1,17.22,17.235,17.21,17.23,43
20180501|2018-02-01 11:30,1,17.23,17.23,17.175,17.175,32
20180501|2018-02-01 12:00,1,17.185,17.255,17.185,17.255,94
20180501|2018-02-01 12:30,1,17.245,17.275,17.245,17.26,18
20180501|2018-02-01 13:00,1,17.26,17.26,17.225,17.255,11
20180501|2018-02-01 13:30,1,17.275,17.28,17.265,17.28,6
20180501|2018-02-01 14:00,1,17.29,17.305,17.285,17.3,25
20180501|2018-02-01 14:30,1,17.31,17.31,17.3,17.305,4
20180501|2018-02-01 15:00,1,17.315,17.32,17.315,17.32,5
20180501|2018-02-01 15:30,1,17.3,17.31,17.295,17.295,5
20180501|2018-02-01 17:00,2,17.285,17.29,17.275,17.285,15
20180501|2018-02-01 17:30,2,17.295,17.3,17.295,17.3,2
20180501|2018-02-01 18:00,2,17.28,17.28,17.28,17.28,4
20180501|2018-02-01 18:30,2,17.28,17.305,17.28,17.305,7
20180501|2018-02-01 19:00,2,17.265,17.265,17.265,17.265,4
20180501|2018-02-01 19:30,2,17.28,17.28,17.28,17.28,1
20180501|2018-02-01 20:00,2,17.29,17.29,17.29,17.29,1
20180501|2018-02-01 20:30,2,17.295,17.3,17.295,17.3,3
20180501|2018-02-01 22:00,2,17.265,17.27,17.265,17.27,2
20180501|2018-02-01 22:30,2,17.265,17.265,17.265,17.265,4
20180501|2018-02-01 23:00,2,17.26,17.26,17.26,17.26,1
20180501|2018-02-02 00:00,2,17.26,17.265,17.26,17.265,3
20180501|2018-02-02 00:30,2,17.275,17.275,17.26,17.26,23
20180501|2018-02-02 01:30,2,17.29,17.3,17.29,17.29,6
20180501|2018-02-02 02:00,2,17.285,17.295,17.27,17.275,12
20180501|2018-02-02 02:30,2,17.255,17.255,17.245,17.245,3
20180501|2018-02-02 03:00,2,17.24,17.24,17.215,17.215,6
20180501|2018-02-02 03:30,2,17.215,17.215,17.195,17.195,22
20180501|2018-02-02 04:00,2,17.205,17.21,17.185,17.205,23
20180501|2018-02-02 05:30,2,17.195,17.21,17.195,17.205,11
20180501|2018-02-02 06:00,2,17.19,17.205,17.19,17.19,13
20180501|2018-02-02 06:30,2,17.195,17.205,17.185,17.205,10
20180501|2018-02-02 07:00,2,17.205,17.245,17.205,17.215,68
20180501|2018-02-02 07:30,2,17.2,17.2,17.025,17.045,515
20180501|2018-02-02 08:00,2,17.035,17.045,16.975,17.03,379
20180501|2018-02-02 08:30,2,17.025,17.025,16.87,16.875,409
20180501|2018-02-02 09:00,2,16.87,16.87,16.79,16.815,380
20180501|2018-02-02 09:30,2,16.805,16.82,16.77,16.81,293
20180501|2018-02-02 10:00,2,16.8,16.81,16.725,16.725,163
20180501|2018-02-02 10:30,2,16.725,16.785,16.725,16.77,155
20180501|2018-02-02 11:00,2,16.77,16.87,16.77,16.87,195
20180501|2018-02-02 11:30,2,16.86,16.86,16.835,16.84,65
20180501|2018-02-02 12:00,2,16.84,16.855,16.79,16.795,372
20180501|2018-02-02 12:30,2,16.795,16.815,16.745,16.745,58
20180501|2018-02-02 13:00,2,16.74,16.745,16.67,16.685,62
20180501|2018-02-02 13:30,2,16.715,16.715,16.62,16.625,42
20180501|2018-02-02 14:00,2,16.64,16.69,16.625,16.69,84
20180501|2018-02-02 14:30,2,16.685,16.685,16.61,16.625,20
20180501|2018-02-02 15:00,2,16.635,16.635,16.6,16.6,24
20180501|2018-02-02 15:30,2,16.61,16.63,16.61,16.63,26
20180501|2018-02-04 17:00,5,16.67,16.69,16.605,16.675,62
20180501|2018-02-04 17:30,5,16.7,16.7,16.665,16.68,8
20180501|2018-02-04 18:00,5,16.685,16.685,16.685,16.685,1
20180501|2018-02-04 18:30,5,16.7,16.72,16.7,16.72,6
20180501|2018-02-04 19:00,5,16.74,16.75,16.69,16.695,108
20180501|2018-02-04 19:30,5,16.71,16.73,16.71,16.72,72
20180501|2018-02-04 20:00,5,16.72,16.73,16.71,16.73,69
20180501|2018-02-04 20:30,5,16.72,16.74,16.72,16.74,48
20180501|2018-02-04 21:00,5,16.745,16.76,16.74,16.76,75
20180501|2018-02-04 21:30,5,16.735,16.735,16.735,16.735,1
20180501|2018-02-04 22:00,5,16.735,16.735,16.725,16.725,4
20180501|2018-02-04 22:30,5,16.73,16.73,16.725,16.725,6
20180501|2018-02-04 23:30,5,16.75,16.765,16.75,16.765,21
20180501|2018-02-05 00:00,5,16.75,16.755,16.75,16.755,22
20180501|2018-02-05 00:30,5,16.755,16.765,16.75,16.765,23
20180501|2018-02-05 01:00,5,16.765,16.78,16.76,16.76,13
20180501|2018-02-05 01:30,5,16.76,16.765,16.75,16.75,9
20180501|2018-02-05 02:00,5,16.755,16.78,16.755,16.78,13
20180501|2018-02-05 02:30,5,16.795,16.795,16.785,16.795,7
20180501|2018-02-05 03:00,5,16.79,16.805,16.785,16.79,20
20180501|2018-02-05 03:30,5,16.805,16.805,16.795,16.795,2
20180501|2018-02-05 04:00,5,16.825,16.84,16.825,16.84,14
20180501|2018-02-05 04:30,5,16.85,16.94,16.85,16.93,17
20180501|2018-02-05 05:00,5,16.93,16.935,16.93,16.935,16
20180501|2018-02-05 05:30,5,16.935,16.945,16.935,16.945,14
20180501|2018-02-05 06:00,5,16.905,16.92,16.9,16.905,55
20180501|2018-02-05 06:30,5,16.905,16.905,16.86,16.88,13
20180501|2018-02-05 07:00,5,16.865,16.92,16.845,16.895,128
20180501|2018-02-05 07:30,5,16.895,16.945,16.89,16.93,140
20180501|2018-02-05 08:00,5,16.93,16.94,16.9,16.92,142
20180501|2018-02-05 08:30,5,16.92,16.92,16.87,16.895,132
20180501|2018-02-05 09:00,5,16.885,16.945,16.87,16.91,166
20180501|2018-02-05 09:30,5,16.895,16.9,16.865,16.865,121
20180501|2018-02-05 10:00,5,16.865,16.885,16.84,16.86,92
20180501|2018-02-05 10:30,5,16.86,16.86,16.805,16.845,81
20180501|2018-02-05 11:00,5,16.86,16.865,16.825,16.83,91
20180501|2018-02-05 11:30,5,16.835,16.84,16.805,16.815,61
20180501|2018-02-05 12:00,5,16.8,16.8,16.74,16.74,115
20180501|2018-02-05 12:30,5,16.76,16.79,16.76,16.79,20
20180501|2018-02-05 13:00,5,16.775,16.785,16.765,16.77,9
20180501|2018-02-05 13:30,5,16.755,16.755,16.73,16.735,17
20180501|2018-02-05 14:00,5,16.735,16.855,16.735,16.82,74
20180501|2018-02-05 14:30,5,16.82,16.825,16.75,16.75,47
20180501|2018-02-05 15:00,5,16.755,16.79,16.755,16.79,65
20180501|2018-02-05 15:30,5,16.78,16.79,16.78,16.79,10
20180501|2018-02-05 17:00,6,16.79,16.805,16.785,16.795,9
20180501|2018-02-05 17:30,6,16.8,16.815,16.795,16.795,11
20180501|2018-02-05 18:00,6,16.815,16.815,16.815,16.815,1
20180501|2018-02-05 19:00,6,16.785,16.815,16.775,16.775,45
20180501|2018-02-05 19:30,6,16.79,16.83,16.79,16.82,10
20180501|2018-02-05 20:00,6,16.835,17.04,16.835,16.955,73
20180501|2018-02-05 20:30,6,16.965,17.01,16.965,16.975,149
20180501|2018-02-05 21:00,6,16.975,16.975,16.945,16.955,13
20180501|2018-02-05 21:30,6,16.95,16.95,16.95,16.95,2
20180501|2018-02-05 22:00,6,16.97,16.97,16.97,16.97,1
20180501|2018-02-05 23:00,6,16.93,16.95,16.925,16.95,19
20180501|2018-02-05 23:30,6,16.945,16.99,16.945,16.95,78
20180501|2018-02-06 00:00,6,16.965,16.965,16.93,16.93,56
20180501|2018-02-06 00:30,6,16.93,16.945,16.92,16.945,11
20180501|2018-02-06 01:00,6,16.93,16.945,16.93,16.93,13
20180501|2018-02-06 01:30,6,16.93,16.93,16.915,16.92,5
20180501|2018-02-06 02:00,6,16.915,16.935,16.89,16.895,12
20180501|2018-02-06 02:30,6,16.9,16.9,16.885,16.89,15
20180501|2018-02-06 03:00,6,16.9,16.905,16.9,16.905,21
20180501|2018-02-06 03:30,6,16.93,16.93,16.925,16.925,9
20180501|2018-02-06 04:00,6,16.925,16.925,16.915,16.915,5
20180501|2018-02-06 04:30,6,16.935,16.95,16.93,16.95,20
20180501|2018-02-06 05:00,6,16.915,16.915,16.915,16.915,1
20180501|2018-02-06 05:30,6,16.9,16.9,16.87,16.87,13
20180501|2018-02-06 06:00,6,16.87,16.875,16.835,16.855,53
20180501|2018-02-06 06:30,6,16.855,16.855,16.74,16.755,66
20180501|2018-02-06 07:00,6,16.755,16.795,16.755,16.78,122
20180501|2018-02-06 07:30,6,16.8,16.805,16.75,16.775,97
20180501|2018-02-06 08:00,6,16.77,16.78,16.725,16.735,175
20180501|2018-02-06 08:30,6,16.72,16.745,16.69,16.71,227
20180501|2018-02-06 09:00,6,16.71,16.73,16.665,16.7,211
20180501|2018-02-06 09:30,6,16.685,16.705,16.66,16.705,102
20180501|2018-02-06 10:00,6,16.7,16.71,16.645,16.71,140
20180501|2018-02-06 10:30,6,16.705,16.735,16.685,16.71,185
20180501|2018-02-06 11:00,6,16.7,16.73,16.695,16.73,70
20180501|2018-02-06 11:30,6,16.725,16.73,16.68,16.68,77
20180501|2018-02-06 12:00,6,16.675,16.7,16.65,16.67,146
20180501|2018-02-06 12:30,6,16.665,16.675,16.62,16.66,54
20180501|2018-02-06 13:00,6,16.665,16.675,16.64,16.64,54
20180501|2018-02-06 13:30,6,16.635,16.7,16.635,16.695,27
20180501|2018-02-06 14:00,6,16.695,16.695,16.64,16.64,79
20180501|2018-02-06 14:30,6,16.645,16.665,16.64,16.64,8
20180501|2018-02-06 15:00,6,16.66,16.66,16.655,16.655,3
20180501|2018-02-06 15:30,6,16.675,16.675,16.675,16.675,1
20180501|2018-02-06 17:00,7,16.675,16.72,16.675,16.72,3
20180501|2018-02-06 18:30,7,16.715,16.745,16.715,16.745,13
20180501|2018-02-06 19:00,7,16.75,16.75,16.72,16.73,76
20180501|2018-02-06 19:30,7,16.74,16.785,16.74,16.785,64
20180501|2018-02-06 20:00,7,16.775,16.785,16.775,16.775,13
20180501|2018-02-06 20:30,7,16.775,16.8,16.76,16.8,43
20180501|2018-02-06 21:00,7,16.8,16.8,16.77,16.77,15
20180501|2018-02-06 21:30,7,16.775,16.775,16.775,16.775,1
20180501|2018-02-06 22:00,7,16.76,16.76,16.76,16.76,1
20180501|2018-02-06 22:30,7,16.765,16.765,16.765,16.765,1
20180501|2018-02-06 23:30,7,16.77,16.795,16.77,16.78,30
20180501|2018-02-07 00:00,7,16.79,16.79,16.775,16.78,17
20180501|2018-02-07 00:30,7,16.78,16.805,16.77,16.795,41
20180501|2018-02-07 01:00,7,16.795,16.815,16.79,16.81,45
20180501|2018-02-07 01:30,7,16.8,16.8,16.775,16.775,15
20180501|2018-02-07 02:00,7,16.76,16.765,16.73,16.745,37
20180501|2018-02-07 03:00,7,16.77,16.77,16.74,16.74,4
20180501|2018-02-07 03:30,7,16.75,16.75,16.735,16.735,8
20180501|2018-02-07 04:00,7,16.73,16.735,16.72,16.72,3
20180501|2018-02-07 04:30,7,16.715,16.725,16.715,16.72,6
20180501|2018-02-07 05:00,7,16.705,16.705,16.7,16.7,2
20180501|2018-02-07 05:30,7,16.72,16.72,16.72,16.72,3
20180501|2018-02-07 06:00,7,16.69,16.69,16.615,16.665,54
20180501|2018-02-07 06:30,7,16.65,16.655,16.645,16.645,43
20180501|2018-02-07 07:00,7,16.645,16.68,16.575,16.605,203
20180501|2018-02-07 07:30,7,16.605,16.61,16.48,16.485,277
20180501|2018-02-07 08:00,7,16.49,16.51,16.415,16.5,347
20180501|2018-02-07 08:30,7,16.5,16.56,16.45,16.535,191
20180501|2018-02-07 09:00,7,16.535,16.545,16.475,16.49,146
20180501|2018-02-07 09:30,7,16.485,16.49,16.445,16.465,132
20180501|2018-02-07 10:00,7,16.455,16.51,16.45,16.495,104
20180501|2018-02-07 10:30,7,16.485,16.5,16.45,16.455,100
20180501|2018-02-07 11:00,7,16.455,16.525,16.445,16.485,116
20180501|2018-02-07 11:30,7,16.485,16.5,16.43,16.445,66
20180501|2018-02-07 12:00,7,16.435,16.435,16.295,16.335,531
20180501|2018-02-07 12:30,7,16.34,16.405,16.34,16.36,59
20180501|2018-02-07 13:00,7,16.35,16.37,16.35,16.37,11
20180501|2018-02-07 13:30,7,16.36,16.365,16.36,16.365,8
20180501|2018-02-07 14:00,7,16.37,16.395,16.37,16.385,17
20180501|2018-02-07 14:30,7,16.375,16.4,16.36,16.36,103
20180501|2018-02-07 15:00,7,16.395,16.395,16.395,16.395,10
20180501|2018-02-07 15:30,7,16.39,16.39,16.38,16.38,3
20180501|2018-02-07 17:00,8,16.43,16.435,16.41,16.42,71
20180501|2018-02-07 17:30,8,16.435,16.435,16.42,16.43,11
20180501|2018-02-07 18:00,8,16.42,16.42,16.41,16.41,7
20180501|2018-02-07 18:30,8,16.4,16.4,16.4,16.4,4
20180501|2018-02-07 19:00,8,16.39,16.39,16.34,16.35,45
20180501|2018-02-07 19:30,8,16.35,16.385,16.35,16.385,21
20180501|2018-02-07 20:00,8,16.375,16.375,16.355,16.355,7
20180501|2018-02-07 20:30,8,16.355,16.355,16.325,16.335,110
20180501|2018-02-07 21:00,8,16.345,16.345,16.33,16.33,71
20180501|2018-02-07 21:30,8,16.33,16.33,16.33,16.33,12
20180501|2018-02-07 22:00,8,16.325,16.33,16.28,16.28,52
20180501|2018-02-07 22:30,8,16.275,16.32,16.275,16.32,13
20180501|2018-02-07 23:00,8,16.335,16.335,16.32,16.32,3
20180501|2018-02-07 23:30,8,16.325,16.335,16.29,16.32,70
20180501|2018-02-08 00:00,8,16.335,16.36,16.335,16.35,35
20180501|2018-02-08 00:30,8,16.345,16.35,16.32,16.33,67
20180501|2018-02-08 01:00,8,16.37,16.38,16.37,16.38,6
20180501|2018-02-08 01:30,8,16.39,16.395,16.37,16.37,9
20180501|2018-02-08 02:00,8,16.375,16.39,16.365,16.38,11
20180501|2018-02-08 02:30,8,16.35,16.355,16.33,16.33,28
20180501|2018-02-08 03:00,8,16.325,16.33,16.3,16.315,20
20180501|2018-02-08 03:30,8,16.305,16.32,16.305,16.305,17
20180501|2018-02-08 04:00,8,16.29,16.33,16.29,16.305,20
20180501|2018-02-08 04:30,8,16.335,16.36,16.32,16.36,21
20180501|2018-02-08 05:00,8,16.33,16.33,16.32,16.325,5
20180501|2018-02-08 05:30,8,16.335,16.335,16.31,16.315,9
20180501|2018-02-08 06:00,8,16.305,16.37,16.29,16.295,91
20180501|2018-02-08 06:30,8,16.3,16.35,16.3,16.35,23
20180501|2018-02-08 07:00,8,16.355,16.435,16.345,16.425,146
20180501|2018-02-08 07:30,8,16.42,16.47,16.405,16.46,186
20180501|2018-02-08 08:00,8,16.46,16.495,16.435,16.48,156
20180501|2018-02-08 08:30,8,16.47,16.485,16.41,16.44,342
20180501|2018-02-08 09:00,8,16.445,16.445,16.38,16.395,167
20180501|2018-02-08 09:30,8,16.395,16.43,16.375,16.39,323
20180501|2018-02-08 10:00,8,16.385,16.44,16.385,16.415,249
20180501|2018-02-08 10:30,8,16.405,16.45,16.405,16.43,134
20180501|2018-02-08 11:00,8,16.43,16.485,16.415,16.48,104
20180501|2018-02-08 11:30,8,16.49,16.505,16.44,16.44,77
20180501|2018-02-08 12:00,8,16.445,16.45,16.41,16.41,484
20180501|2018-02-08 12:30,8,16.415,16.485,16.405,16.47,24
20180501|2018-02-08 13:00,8,16.47,16.495,16.47,16.485,21
20180501|2018-02-08 13:30,8,16.485,16.485,16.435,16.44,33
20180501|2018-02-08 14:00,8,16.45,16.455,16.43,16.435,10
20180501|2018-02-08 14:30,8,16.45,16.45,16.41,16.41,67
20180501|2018-02-08 15:00,8,16.43,16.43,16.42,16.425,7
20180501|2018-02-08 15:30,8,16.44,16.45,16.43,16.45,6
20180501|2018-02-08 17:00,9,16.435,16.47,16.435,16.47,18
20180501|2018-02-08 17:30,9,16.49,16.49,16.475,16.475,10
20180501|2018-02-08 18:00,9,16.475,16.475,16.465,16.465,2
20180501|2018-02-08 18:30,9,16.465,16.465,16.455,16.455,14
20180501|2018-02-08 19:00,9,16.465,16.47,16.44,16.44,103
20180501|2018-02-08 19:30,9,16.455,16.485,16.455,16.485,32
20180501|2018-02-08 20:00,9,16.46,16.46,16.43,16.435,16
20180501|2018-02-08 20:30,9,16.43,16.43,16.4,16.4,21
20180501|2018-02-08 21:30,9,16.405,16.405,16.405,16.405,2
20180501|2018-02-08 23:00,9,16.425,16.425,16.415,16.42,3
20180501|2018-02-08 23:30,9,16.42,16.445,16.42,16.425,21
20180501|2018-02-09 00:00,9,16.42,16.44,16.415,16.435,7
20180501|2018-02-09 00:30,9,16.43,16.445,16.43,16.445,40
20180501|2018-02-09 01:00,9,16.445,16.47,16.44,16.455,16
20180501|2018-02-09 01:30,9,16.46,16.46,16.45,16.45,3
20180501|2018-02-09 02:00,9,16.42,16.42,16.35,16.355,67
20180501|2018-02-09 02:30,9,16.37,16.39,16.37,16.375,8
20180501|2018-02-09 03:00,9,16.375,16.4,16.375,16.39,9
20180501|2018-02-09 03:30,9,16.4,16.43,16.4,16.425,6
20180501|2018-02-09 04:00,9,16.445,16.445,16.445,16.445,2
20180501|2018-02-09 04:30,9,16.42,16.42,16.4,16.41,6
20180501|2018-02-09 05:00,9,16.41,16.44,16.39,16.405,33
20180501|2018-02-09 05:30,9,16.405,16.405,16.375,16.38,8
20180501|2018-02-09 06:00,9,16.37,16.395,16.355,16.395,30
20180501|2018-02-09 06:30,9,16.4,16.4,16.385,16.39,9
20180501|2018-02-09 07:00,9,16.39,16.41,16.35,16.35,190
20180501|2018-02-09 07:30,9,16.35,16.41,16.335,16.4,222
20180501|2018-02-09 08:00,9,16.39,16.39,16.35,16.35,177
20180501|2018-02-09 08:30,9,16.35,16.35,16.32,16.345,158
20180501|2018-02-09 09:00,9,16.355,16.355,16.25,16.27,233
20180501|2018-02-09 09:30,9,16.27,16.335,16.245,16.295,227
20180501|2018-02-09 10:00,9,16.29,16.295,16.25,16.29,193
20180501|2018-02-09 10:30,9,16.28,16.34,16.27,16.315,171
20180501|2018-02-09 11:00,9,16.325,16.33,16.275,16.285,159
20180501|2018-02-09 11:30,9,16.285,16.285,16.225,16.225,123
20180501|2018-02-09 12:00,9,16.225,16.25,16.21,16.225,200
20180501|2018-02-09 12:30,9,16.235,16.305,16.235,16.305,80
20180501|2018-02-09 13:00,9,16.315,16.345,16.315,16.33,29
20180501|2018-02-09 13:30,9,16.3,16.325,16.295,16.325,37
20180501|2018-02-09 14:00,9,16.315,16.325,16.31,16.32,7
20180501|2018-02-09 14:30,9,16.315,16.35,16.315,16.35,9
20180501|2018-02-09 15:00,9,16.36,16.39,16.36,16.375,15
20180501|2018-02-09 15:30,9,16.37,16.4,16.37,16.4,10
20180501|2018-02-11 17:00,12,16.375,16.405,16.365,16.385,25
20180501|2018-02-11 17:30,12,16.37,16.39,16.37,16.39,4
20180501|2018-02-11 18:00,12,16.405,16.415,16.405,16.415,5
20180501|2018-02-11 18:30,12,16.415,16.42,16.415,16.42,6
20180501|2018-02-11 19:00,12,16.44,16.47,16.435,16.455,37
20180501|2018-02-11 19:30,12,16.445,16.525,16.445,16.51,119
20180501|2018-02-11 20:00,12,16.495,16.52,16.485,16.485,31
20180501|2018-02-11 20:30,12,16.48,16.505,16.475,16.5,56
20180501|2018-02-11 21:00,12,16.5,16.515,16.5,16.5,57
20180501|2018-02-11 21:30,12,16.505,16.505,16.505,16.505,2
20180501|2018-02-11 22:00,12,16.515,16.515,16.515,16.515,1
20180501|2018-02-11 22:30,12,16.505,16.51,16.5,16.51,4
20180501|2018-02-11 23:00,12,16.5,16.505,16.5,16.505,2
20180501|2018-02-11 23:30,12,16.495,16.51,16.485,16.505,74
20180501|2018-02-12 00:00,12,16.5,16.515,16.49,16.515,62
20180501|2018-02-12 00:30,12,16.51,16.51,16.5,16.51,22
20180501|2018-02-12 01:00,12,16.495,16.51,16.495,16.505,13
20180501|2018-02-12 01:30,12,16.5,16.5,16.465,16.465,10
20180501|2018-02-12 02:00,12,16.46,16.485,16.455,16.485,30
20180501|2018-02-12 02:30,12,16.48,16.505,16.48,16.48,22
20180501|2018-02-12 03:00,12,16.49,16.49,16.47,16.47,7
20180501|2018-02-12 03:30,12,16.47,16.475,16.47,16.475,8
20180501|2018-02-12 04:00,12,16.47,16.475,16.47,16.475,7
20180501|2018-02-12 04:30,12,16.46,16.48,16.46,16.475,7
20180501|2018-02-12 05:00,12,16.46,16.46,16.45,16.45,15
20180501|2018-02-12 05:30,12,16.47,16.47,16.455,16.455,26
20180501|2018-02-12 06:00,12,16.455,16.455,16.435,16.45,44
20180501|2018-02-12 06:30,12,16.43,16.445,16.42,16.445,25
20180501|2018-02-12 07:00,12,16.445,16.45,16.42,16.42,135
20180501|2018-02-12 07:30,12,16.435,16.455,16.415,16.455,158
20180501|2018-02-12 08:00,12,16.455,16.475,16.445,16.475,111
20180501|2018-02-12 08:30,12,16.48,16.585,16.465,16.575,461
20180501|2018-02-12 09:00,12,16.575,16.58,16.52,16.54,231
20180501|2018-02-12 09:30,12,16.54,16.605,16.54,16.565,143
20180501|2018-02-12 10:00,12,16.565,16.59,16.54,16.575,109
20180501|2018-02-12 10:30,12,16.58,16.585,16.555,16.58,134
20180501|2018-02-12 11:00,12,16.585,16.65,16.585,16.645,277
20180501|2018-02-12 11:30,12,16.64,16.64,16.615,16.64,157
20180501|2018-02-12 12:00,12,16.635,16.665,16.62,16.63,359
20180501|2018-02-12 12:30,12,16.64,16.655,16.595,16.605,38
20180501|2018-02-12 13:00,12,16.61,16.62,16.6,16.6,6
20180501|2018-02-12 13:30,12,16.605,16.61,16.57,16.57,20
20180501|2018-02-12 14:00,12,16.57,16.615,16.57,16.605,8
20180501|2018-02-12 14:30,12,16.605,16.605,16.56,16.56,15
20180501|2018-02-12 15:30,12,16.58,16.58,16.58,16.58,1
20180501|2018-02-12 17:00,13,16.595,16.605,16.595,16.605,11
20180501|2018-02-12 17:30,13,16.6,16.615,16.59,16.59,26
20180501|2018-02-12 18:00,13,16.59,16.6,16.59,16.595,4
20180501|2018-02-12 18:30,13,16.58,16.59,16.58,16.59,2
20180501|2018-02-12 19:00,13,16.59,16.605,16.585,16.59,32
20180501|2018-02-12 19:30,13,16.59,16.615,16.59,16.605,35
20180501|2018-02-12 20:00,13,16.605,16.605,16.605,16.605,1
20180501|2018-02-12 20:30,13,16.61,16.615,16.61,16.61,22
20180501|2018-02-12 21:00,13,16.615,16.63,16.615,16.625,16
20180501|2018-02-12 21:30,13,16.63,16.635,16.63,16.635,10
20180501|2018-02-12 22:00,13,16.64,16.64,16.64,16.64,2
20180501|2018-02-12 22:30,13,16.63,16.655,16.63,16.65,22
20180501|2018-02-12 23:00,13,16.645,16.645,16.635,16.645,5
20180501|2018-02-12 23:30,13,16.675,16.685,16.66,16.67,29
20180501|2018-02-13 00:00,13,16.685,16.695,16.68,16.68,39
20180501|2018-02-13 00:30,13,16.685,16.685,16.64,16.66,151
20180501|2018-02-13 01:00,13,16.66,16.675,16.66,16.665,14
20180501|2018-02-13 01:30,13,16.685,16.69,16.65,16.65,12
20180501|2018-02-13 02:00,13,16.66,16.715,16.645,16.705,20
20180501|2018-02-13 02:30,13,16.71,16.72,16.685,16.685,22
20180501|2018-02-13 03:00,13,16.675,16.695,16.675,16.695,16
20180501|2018-02-13 03:30,13,16.68,16.68,16.66,16.665,10
20180501|2018-02-13 04:00,13,16.665,16.69,16.665,16.69,26
20180501|2018-02-13 04:30,13,16.69,16.71,16.69,16.695,14
20180501|2018-02-13 05:00,13,16.69,16.7,16.675,16.675,4
20180501|2018-02-13 05:30,13,16.68,16.685,16.66,16.665,24
20180501|2018-02-13 06:00,13,16.655,16.695,16.63,16.68,71
20180501|2018-02-13 06:30,13,16.66,16.67,16.645,16.65,27
20180501|2018-02-13 07:00,13,16.65,16.655,16.595,16.605,174
20180501|2018-02-13 07:30,13,16.605,16.61,16.545,16.555,207
20180501|2018-02-13 08:00,13,16.56,16.57,16.515,16.56,228
20180501|2018-02-13 08:30,13,16.56,16.57,16.495,16.57,341
20180501|2018-02-13 09:00,13,16.57,16.635,16.55,16.615,211
20180501|2018-02-13 09:30,13,16.61,16.64,16.59,16.605,147
20180501|2018-02-13 10:00,13,16.61,16.625,16.56,16.585,324
20180501|2018-02-13 10:30,13,16.59,16.615,16.58,16.605,170
20180501|2018-02-13 11:00,13,16.615,16.62,16.605,16.615,61
20180501|2018-02-13 11:30,13,16.615,16.625,16.6,16.62,120
20180501|2018-02-13 12:00,13,16.62,16.64,16.6,16.6,178
20180501|2018-02-13 12:30,13,16.6,16.61,16.595,16.595,73
20180501|2018-02-13 13:00,13,16.605,16.605,16.6,16.6,6
20180501|2018-02-13 13:30,13,16.61,16.62,16.6,16.62,11
20180501|2018-02-13 14:00,13,16.62,16.65,16.62,16.62,37
20180501|2018-02-13 14:30,13,16.63,16.63,16.595,16.595,26
20180501|2018-02-13 15:00,13,16.595,16.605,16.595,16.605,4
20180501|2018-02-13 15:30,13,16.625,16.625,16.61,16.61,4
20180501|2018-02-13 17:00,14,16.6,16.655,16.6,16.655,6
20180501|2018-02-13 17:30,14,16.65,16.655,16.635,16.65,4
20180501|2018-02-13 18:00,14,16.67,16.67,16.67,16.67,1
20180501|2018-02-13 18:30,14,16.67,16.67,16.67,16.67,6
20180501|2018-02-13 19:00,14,16.665,16.69,16.64,16.64,58
20180501|2018-02-13 19:30,14,16.64,16.655,16.64,16.64,21
20180501|2018-02-13 20:00,14,16.655,16.68,16.65,16.67,18
20180501|2018-02-13 20:30,14,16.675,16.695,16.675,16.695,60
20180501|2018-02-13 21:00,14,16.695,16.7,16.68,16.7,21
20180501|2018-02-13 21:30,14,16.71,16.71,16.695,16.705,8
20180501|2018-02-13 22:00,14,16.705,16.705,16.68,16.68,2
20180501|2018-02-13 22:30,14,16.69,16.69,16.675,16.675,52
20180501|2018-02-13 23:00,14,16.685,16.69,16.68,16.68,3
20180501|2018-02-13 23:30,14,16.675,16.675,16.675,16.675,1
20180501|2018-02-14 00:00,14,16.68,16.685,16.68,16.685,2
20180501|2018-02-14 00:30,14,16.675,16.685,16.67,16.685,33
20180501|2018-02-14 01:00,14,16.685,16.685,16.655,16.655,33
20180501|2018-02-14 01:30,14,16.65,16.655,16.625,16.625,17
20180501|2018-02-14 02:00,14,16.62,16.645,16.615,16.64,230
20180501|2018-02-14 02:30,14,16.635,16.67,16.635,16.65,31
20180501|2018-02-14 03:00,14,16.65,16.65,16.63,16.63,7
20180501|2018-02-14 03:30,14,16.625,16.63,16.615,16.625,6
20180501|2018-02-14 04:30,14,16.635,16.655,16.635,16.65,8
20180501|2018-02-14 05:00,14,16.645,16.645,16.64,16.64,10
20180501|2018-02-14 05:30,14,16.64,16.65,16.615,16.625,74
20180501|2018-02-14 06:00,14,16.635,16.66,16.63,16.66,71
20180501|2018-02-14 06:30,14,16.65,16.67,16.65,16.66,32
20180501|2018-02-14 07:00,14,16.66,16.66,16.62,16.62,45
20180501|2018-02-14 07:30,14,16.6,16.6,16.42,16.51,766
20180501|2018-02-14 08:00,14,16.515,16.685,16.51,16.66,638
20180501|2018-02-14 08:30,14,16.665,16.695,16.625,16.65,467
20180501|2018-02-14 09:00,14,16.675,16.85,16.665,16.81,1300
20180501|2018-02-14 09:30,14,16.815,16.88,16.81,16.85,867
20180501|2018-02-14 10:00,14,16.86,16.865,16.8,16.855,336
20180501|2018-02-14 10:30,14,16.855,16.855,16.76,16.78,212
20180501|2018-02-14 11:00,14,16.78,16.825,16.765,16.825,93
20180501|2018-02-14 11:30,14,16.825,16.87,16.825,16.865,76
20180501|2018-02-14 12:00,14,16.865,16.985,16.865,16.975,868
20180501|2018-02-14 12:30,14,16.96,16.96,16.895,16.92,103
20180501|2018-02-14 13:00,14,16.93,16.955,16.925,16.935,107
20180501|2018-02-14 13:30,14,16.94,16.955,16.925,16.955,72
20180501|2018-02-14 14:00,14,16.955,16.955,16.93,16.93,71
20180501|2018-02-14 14:30,14,16.94,16.945,16.9,16.93,48
20180501|2018-02-14 15:00,14,16.915,16.925,16.905,16.905,17
20180501|2018-02-14 15:30,14,16.92,16.925,16.9,16.9,17
20180501|2018-02-14 17:00,15,16.905,16.925,16.905,16.91,13
20180501|2018-02-14 17:30,15,16.92,16.95,16.915,16.94,42
20180501|2018-02-14 18:00,15,16.955,16.96,16.935,16.935,15
20180501|2018-02-14 18:30,15,16.94,16.94,16.92,16.925,28
20180501|2018-02-14 19:00,15,16.92,16.975,16.92,16.975,55
20180501|2018-02-14 19:30,15,16.955,16.975,16.935,16.935,55
20180501|2018-02-14 20:00,15,16.935,16.95,16.93,16.945,54
20180501|2018-02-14 20:30,15,16.945,16.975,16.945,16.95,45
20180501|2018-02-14 21:00,15,16.955,16.97,16.955,16.96,28
20180501|2018-02-14 21:30,15,16.965,16.97,16.965,16.97,19
20180501|2018-02-14 22:00,15,16.965,16.975,16.965,16.975,14
20180501|2018-02-14 22:30,15,16.975,16.975,16.96,16.96,4
20180501|2018-02-14 23:00,15,16.96,16.96,16.95,16.95,15
20180501|2018-02-14 23:30,15,16.955,16.96,16.955,16.96,9
20180501|2018-02-15 00:00,15,16.975,16.98,16.965,16.97,64
20180501|2018-02-15 00:30,15,16.965,16.97,16.94,16.94,16
20180501|2018-02-15 01:00,15,16.94,16.975,16.935,16.97,39
20180501|2018-02-15 01:30,15,16.965,16.985,16.965,16.97,94
20180501|2018-02-15 02:00,15,16.97,17.02,16.96,16.995,144
20180501|2018-02-15 02:30,15,17,17.025,16.995,17.025,53
20180501|2018-02-15 03:00,15,17.015,17.02,16.975,16.985,89
20180501|2018-02-15 03:30,15,16.99,17.005,16.99,17,37
20180501|2018-02-15 04:00,15,16.99,16.995,16.965,16.97,19
20180501|2018-02-15 04:30,15,16.965,16.98,16.95,16.955,17
20180501|2018-02-15 05:00,15,16.96,16.96,16.895,16.915,72
20180501|2018-02-15 05:30,15,16.905,16.915,16.88,16.885,73
20180501|2018-02-15 06:00,15,16.89,16.9,16.855,16.875,103
20180501|2018-02-15 06:30,15,16.88,16.895,16.865,16.895,48
20180501|2018-02-15 07:00,15,16.895,16.925,16.85,16.855,241
20180501|2018-02-15 07:30,15,16.845,16.9,16.845,16.86,253
20180501|2018-02-15 08:00,15,16.86,16.93,16.85,16.915,207
20180501|2018-02-15 08:30,15,16.915,16.915,16.855,16.88,382
20180501|2018-02-15 09:00,15,16.88,16.88,16.755,16.81,703
20180501|2018-02-15 09:30,15,16.81,16.825,16.71,16.725,537
20180501|2018-02-15 10:00,15,16.72,16.76,16.68,16.75,541
20180501|2018-02-15 10:30,15,16.755,16.795,16.745,16.775,279
20180501|2018-02-15 11:00,15,16.78,16.81,16.755,16.77,392
20180501|2018-02-15 11:30,15,16.77,16.865,16.77,16.855,258
20180501|2018-02-15 12:00,15,16.86,16.905,16.85,16.88,463
20180501|2018-02-15 12:30,15,16.865,16.875,16.85,16.875,56
20180501|2018-02-15 13:00,15,16.88,16.9,16.875,16.9,88
20180501|2018-02-15 13:30,15,16.9,16.925,16.885,16.925,58
20180501|2018-02-15 14:00,15,16.92,16.945,16.91,16.94,62
20180501|2018-02-15 14:30,15,16.935,16.945,16.92,16.93,40
20180501|2018-02-15 15:00,15,16.915,16.915,16.905,16.915,21
20180501|2018-02-15 15:30,15,16.92,16.92,16.9,16.9,13
20180501|2018-02-15 17:00,16,16.905,16.905,16.905,16.905,1
20180501|2018-02-15 17:30,16,16.915,16.92,16.905,16.91,30
20180501|2018-02-15 18:00,16,16.9,16.91,16.895,16.905,11
20180501|2018-02-15 18:30,16,16.9,16.9,16.885,16.89,7
20180501|2018-02-15 19:00,16,16.885,16.905,16.885,16.905,7
20180501|2018-02-15 19:30,16,16.915,16.92,16.905,16.92,14
20180501|2018-02-15 20:00,16,16.915,16.935,16.91,16.925,16
20180501|2018-02-15 20:30,16,16.94,16.96,16.93,16.96,66
20180501|2018-02-15 21:00,16,16.95,16.95,16.93,16.93,44
20180501|2018-02-15 21:30,16,16.93,16.94,16.925,16.94,6
20180501|2018-02-15 22:00,16,16.94,16.965,16.93,16.95,49
20180501|2018-02-15 22:30,16,16.955,16.955,16.945,16.95,19
20180501|2018-02-15 23:00,16,16.955,16.965,16.94,16.95,21
20180501|2018-02-15 23:30,16,16.95,16.955,16.94,16.945,14
20180501|2018-02-16 00:00,16,16.94,16.945,16.94,16.945,11
20180501|2018-02-16 00:30,16,16.945,16.945,16.915,16.92,33
20180501|2018-02-16 01:00,16,16.93,16.935,16.92,16.92,16
20180501|2018-02-16 01:30,16,16.925,16.95,16.925,16.945,65
20180501|2018-02-16 02:00,16,16.95,16.99,16.94,16.94,266
20180501|2018-02-16 02:30,16,16.94,16.955,16.94,16.955,31
20180501|2018-02-16 03:00,16,16.975,16.975,16.965,16.965,12
20180501|2018-02-16 03:30,16,16.97,16.99,16.96,16.96,75
20180501|2018-02-16 04:00,16,16.975,16.975,16.94,16.94,26
20180501|2018-02-16 04:30,16,16.935,16.94,16.9,16.915,46
20180501|2018-02-16 05:00,16,16.9,16.925,16.89,16.925,36
20180501|2018-02-16 05:30,16,16.92,16.92,16.89,16.905,41
20180501|2018-02-16 06:00,16,16.89,16.89,16.805,16.835,190
20180501|2018-02-16 06:30,16,16.845,16.875,16.845,16.875,72
20180501|2018-02-16 07:00,16,16.875,16.88,16.81,16.825,139
20180501|2018-02-16 07:30,16,16.82,16.865,16.81,16.835,169
20180501|2018-02-16 08:00,16,16.83,16.83,16.785,16.82,419
20180501|2018-02-16 08:30,16,16.825,16.885,16.815,16.82,507
20180501|2018-02-16 09:00,16,16.815,16.85,16.77,16.835,595
20180501|2018-02-16 09:30,16,16.84,16.86,16.81,16.83,240
20180501|2018-02-16 10:00,16,16.83,16.875,16.825,16.825,227
20180501|2018-02-16 10:30,16,16.83,16.84,16.8,16.8,210
20180501|2018-02-16 11:00,16,16.8,16.81,16.77,16.805,261
20180501|2018-02-16 11:30,16,16.81,16.825,16.8,16.82,189
20180501|2018-02-16 12:00,16,16.815,16.82,16.79,16.81,397
20180501|2018-02-16 12:30,16,16.81,16.81,16.71,16.715,188
20180501|2018-02-16 13:00,16,16.72,16.72,16.66,16.7,292
20180501|2018-02-16 13:30,16,16.705,16.725,16.665,16.685,111
20180501|2018-02-16 14:00,16,16.695,16.705,16.675,16.705,26
20180501|2018-02-16 14:30,16,16.71,16.735,16.69,16.735,71
20180501|2018-02-16 15:00,16,16.73,16.74,16.725,16.725,23
20180501|2018-02-16 15:30,16,16.725,16.725,16.7,16.7,6
20180501|2018-02-18 17:00,20,16.69,16.72,16.685,16.7,56
20180501|2018-02-18 17:30,20,16.7,16.715,16.68,16.685,16
20180501|2018-02-18 18:00,20,16.68,16.715,16.68,16.715,8
20180501|2018-02-18 18:30,20,16.725,16.74,16.725,16.735,20
20180501|2018-02-18 19:00,20,16.73,16.745,16.725,16.74,20
20180501|2018-02-18 19:30,20,16.74,16.76,16.73,16.755,51
20180501|2018-02-18 20:00,20,16.755,16.765,16.755,16.765,10
20180501|2018-02-18 20:30,20,16.755,16.76,16.75,16.76,6
20180501|2018-02-18 21:00,20,16.76,16.76,16.755,16.755,9
20180501|2018-02-18 21:30,20,16.755,16.755,16.745,16.745,2
20180501|2018-02-18 22:00,20,16.74,16.74,16.735,16.74,4
20180501|2018-02-18 22:30,20,16.725,16.725,16.71,16.72,66
20180501|2018-02-18 23:00,20,16.725,16.73,16.72,16.73,52
20180501|2018-02-18 23:30,20,16.72,16.72,16.705,16.705,39
20180501|2018-02-19 00:00,20,16.715,16.715,16.69,16.695,8
20180501|2018-02-19 00:30,20,16.715,16.73,16.715,16.725,16
20180501|2018-02-19 01:00,20,16.73,16.745,16.71,16.715,73
20180501|2018-02-19 01:30,20,16.72,16.74,16.705,16.74,22
20180501|2018-02-19 02:00,20,16.74,16.75,16.725,16.73,48
20180501|2018-02-19 02:30,20,16.725,16.725,16.7,16.705,21
20180501|2018-02-19 03:00,20,16.705,16.715,16.695,16.695,93
20180501|2018-02-19 03:30,20,16.695,16.715,16.69,16.7,9
20180501|2018-02-19 04:00,20,16.7,16.71,16.7,16.705,6
20180501|2018-02-19 04:30,20,16.715,16.745,16.715,16.745,23
20180501|2018-02-19 05:00,20,16.74,16.74,16.725,16.725,19
20180501|2018-02-19 05:30,20,16.74,16.745,16.735,16.735,8
20180501|2018-02-19 06:00,20,16.735,16.76,16.735,16.735,42
20180501|2018-02-19 06:30,20,16.735,16.735,16.705,16.72,47
20180501|2018-02-19 07:00,20,16.72,16.725,16.7,16.7,47
20180501|2018-02-19 07:30,20,16.705,16.72,16.66,16.685,87
20180501|2018-02-19 08:00,20,16.685,16.71,16.655,16.71,73
20180501|2018-02-19 08:30,20,16.71,16.71,16.695,16.705,155
20180501|2018-02-19 09:00,20,16.71,16.725,16.7,16.71,92
20180501|2018-02-19 09:30,20,16.71,16.735,16.705,16.735,65
20180501|2018-02-19 10:00,20,16.725,16.74,16.72,16.72,45
20180501|2018-02-19 10:30,20,16.715,16.755,16.71,16.74,62
20180501|2018-02-19 11:00,20,16.745,16.745,16.72,16.735,20
20180501|2018-02-19 11:30,20,16.735,16.74,16.7,16.7,44
20180501|2018-02-19 17:00,20,16.725,16.74,16.72,16.72,22
20180501|2018-02-19 17:30,20,16.715,16.715,16.68,16.69,17
20180501|2018-02-19 18:00,20,16.69,16.69,16.69,16.69,6
20180501|2018-02-19 18:30,20,16.69,16.7,16.685,16.685,7
20180501|2018-02-19 19:00,20,16.675,16.675,16.6,16.62,128
20180501|2018-02-19 19:30,20,16.615,16.63,16.6,16.6,139
20180501|2018-02-19 20:00,20,16.6,16.64,16.595,16.625,24
20180501|2018-02-19 20:30,20,16.62,16.625,16.61,16.61,27
20180501|2018-02-19 21:00,20,16.61,16.615,16.61,16.61,61
20180501|2018-02-19 21:30,20,16.61,16.61,16.595,16.605,25
20180501|2018-02-19 22:00,20,16.61,16.61,16.61,16.61,10
20180501|2018-02-19 22:30,20,16.62,16.63,16.615,16.615,16
20180501|2018-02-19 23:00,20,16.61,16.615,16.61,16.615,7
20180501|2018-02-19 23:30,20,16.61,16.61,16.605,16.605,3
20180501|2018-02-20 00:00,20,16.595,16.605,16.575,16.595,43
20180501|2018-02-20 00:30,20,16.59,16.6,16.585,16.6,43
20180501|2018-02-20 01:00,20,16.585,16.61,16.58,16.595,118
20180501|2018-02-20 01:30,20,16.565,16.57,16.51,16.54,299
20180501|2018-02-20 02:00,20,16.545,16.545,16.505,16.53,210
20180501|2018-02-20 02:30,20,16.53,16.545,16.505,16.515,94
20180501|2018-02-20 03:00,20,16.525,16.535,16.51,16.51,18
20180501|2018-02-20 03:30,20,16.51,16.545,16.51,16.52,42
20180501|2018-02-20 04:00,20,16.525,16.545,16.515,16.525,72
20180501|2018-02-20 04:30,20,16.525,16.545,16.505,16.535,130
20180501|2018-02-20 05:00,20,16.53,16.585,16.525,16.58,185
20180501|2018-02-20 05:30,20,16.585,16.6,16.57,16.595,66
20180501|2018-02-20 06:00,20,16.595,16.605,16.54,16.55,82
20180501|2018-02-20 06:30,20,16.56,16.58,16.555,16.58,32
20180501|2018-02-20 07:00,20,16.58,16.61,16.56,16.595,261
20180501|2018-02-20 07:30,20,16.595,16.6,16.54,16.555,207
20180501|2018-02-20 08:00,20,16.56,16.705,16.545,16.685,560
20180501|2018-02-20 08:30,20,16.68,16.71,16.65,16.655,583
20180501|2018-02-20 09:00,20,16.655,16.7,16.64,16.68,568
20180501|2018-02-20 09:30,20,16.68,16.68,16.59,16.62,980
20180501|2018-02-20 10:00,20,16.62,16.64,16.54,16.555,627
20180501|2018-02-20 10:30,20,16.55,16.575,16.535,16.56,464
20180501|2018-02-20 11:00,20,16.565,16.58,16.525,16.575,510
20180501|2018-02-20 11:30,20,16.58,16.59,16.55,16.55,218
20180501|2018-02-20 12:00,20,16.55,16.565,16.49,16.5,860
20180501|2018-02-20 12:30,20,16.5,16.51,16.48,16.495,281
20180501|2018-02-20 13:00,20,16.5,16.53,16.495,16.53,232
20180501|2018-02-20 13:30,20,16.525,16.525,16.495,16.5,87
20180501|2018-02-20 14:00,20,16.49,16.495,16.46,16.485,139
20180501|2018-02-20 14:30,20,16.485,16.5,16.47,16.5,82
20180501|2018-02-20 15:00,20,16.5,16.5,16.495,16.495,5
20180501|2018-02-20 15:30,20,16.485,16.485,16.48,16.48,8
20180501|2018-02-20 17:00,21,16.485,16.51,16.485,16.51,4
20180501|2018-02-20 17:30,21,16.505,16.51,16.49,16.5,33
20180501|2018-02-20 18:00,21,16.5,16.505,16.5,16.5,17
20180501|2018-02-20 18:30,21,16.505,16.51,16.48,16.495,26
20180501|2018-02-20 19:00,21,16.485,16.485,16.455,16.48,128
20180501|2018-02-20 19:30,21,16.485,16.485,16.435,16.46,65
20180501|2018-02-20 20:00,21,16.46,16.49,16.46,16.48,102
20180501|2018-02-20 20:30,21,16.475,16.475,16.44,16.45,38
20180501|2018-02-20 21:00,21,16.44,16.445,16.42,16.43,63
20180501|2018-02-20 21:30,21,16.435,16.44,16.425,16.44,17
20180501|2018-02-20 22:00,21,16.435,16.45,16.435,16.445,13
20180501|2018-02-20 22:30,21,16.445,16.45,16.42,16.435,55
20180501|2018-02-20 23:00,21,16.435,16.445,16.43,16.445,23
20180501|2018-02-20 23:30,21,16.44,16.45,16.44,16.445,14
20180501|2018-02-21 00:00,21,16.455,16.465,16.45,16.45,11
20180501|2018-02-21 00:30,21,16.44,16.46,16.44,16.46,26
20180501|2018-02-21 01:00,21,16.46,16.465,16.445,16.445,32
20180501|2018-02-21 01:30,21,16.44,16.445,16.42,16.42,164
20180501|2018-02-21 02:00,21,16.42,16.465,16.415,16.445,164
20180501|2018-02-21 02:30,21,16.445,16.475,16.445,16.465,58
20180501|2018-02-21 03:00,21,16.46,16.485,16.455,16.485,107
20180501|2018-02-21 03:30,21,16.475,16.505,16.47,16.505,105
20180501|2018-02-21 04:00,21,16.5,16.5,16.48,16.49,27
20180501|2018-02-21 04:30,21,16.49,16.51,16.485,16.51,45
20180501|2018-02-21 05:00,21,16.51,16.515,16.46,16.46,58
20180501|2018-02-21 05:30,21,16.46,16.485,16.46,16.465,112
20180501|2018-02-21 06:00,21,16.465,16.485,16.445,16.465,175
20180501|2018-02-21 06:30,21,16.46,16.47,16.45,16.465,55
20180501|2018-02-21 07:00,21,16.46,16.505,16.445,16.505,343
20180501|2018-02-21 07:30,21,16.505,16.565,16.505,16.56,563
20180501|2018-02-21 08:00,21,16.56,16.64,16.56,16.615,1129
20180501|2018-02-21 08:30,21,16.615,16.63,16.575,16.6,815
20180501|2018-02-21 09:00,21,16.595,16.685,16.595,16.615,857
20180501|2018-02-21 09:30,21,16.615,16.68,16.615,16.66,1070
20180501|2018-02-21 10:00,21,16.665,16.685,16.64,16.65,484
20180501|2018-02-21 10:30,21,16.645,16.67,16.63,16.65,464
20180501|2018-02-21 11:00,21,16.655,16.685,16.64,16.665,444
20180501|2018-02-21 11:30,21,16.67,16.7,16.65,16.695,436
20180501|2018-02-21 12:00,21,16.69,16.7,16.65,16.655,794
20180501|2018-02-21 12:30,21,16.655,16.66,16.61,16.625,406
20180501|2018-02-21 13:00,21,16.625,16.81,16.6,16.72,860
20180501|2018-02-21 13:30,21,16.72,16.75,16.605,16.61,390
20180501|2018-02-21 14:00,21,16.61,16.61,16.505,16.53,346
20180501|2018-02-21 14:30,21,16.525,16.535,16.49,16.51,116
20180501|2018-02-21 15:00,21,16.515,16.525,16.5,16.5,58
20180501|2018-02-21 15:30,21,16.505,16.54,16.505,16.54,41
20180501|2018-02-21 17:00,22,16.51,16.545,16.51,16.545,34
20180501|2018-02-21 17:30,22,16.535,16.56,16.53,16.555,119
20180501|2018-02-21 18:00,22,16.55,16.55,16.52,16.53,110
20180501|2018-02-21 18:30,22,16.53,16.535,16.515,16.525,51
20180501|2018-02-21 19:00,22,16.52,16.53,16.46,16.49,507
20180501|2018-02-21 19:30,22,16.485,16.505,16.46,16.48,184
20180501|2018-02-21 20:00,22,16.485,16.5,16.48,16.49,169
20180501|2018-02-21 20:30,22,16.495,16.495,16.475,16.485,107
20180501|2018-02-21 21:00,22,16.48,16.49,16.475,16.48,45
20180501|2018-02-21 21:30,22,16.485,16.485,16.465,16.475,143
20180501|2018-02-21 22:00,22,16.475,16.49,16.475,16.485,101
20180501|2018-02-21 22:30,22,16.485,16.51,16.485,16.505,380
20180501|2018-02-21 23:00,22,16.505,16.515,16.495,16.495,121
20180501|2018-02-21 23:30,22,16.495,16.51,16.49,16.49,87
20180501|2018-02-22 00:00,22,16.48,16.49,16.475,16.475,90
20180501|2018-02-22 00:30,22,16.475,16.485,16.445,16.455,187
20180501|2018-02-22 01:00,22,16.45,16.47,16.445,16.46,203
20180501|2018-02-22 01:30,22,16.46,16.48,16.45,16.47,180
20180501|2018-02-22 02:00,22,16.47,16.47,16.42,16.445,416
20180501|2018-02-22 02:30,22,16.445,16.465,16.43,16.43,227
20180501|2018-02-22 03:00,22,16.43,16.445,16.42,16.44,189
20180501|2018-02-22 03:30,22,16.445,16.475,16.44,16.475,280
20180501|2018-02-22 04:00,22,16.47,16.515,16.47,16.51,308
20180501|2018-02-22 04:30,22,16.51,16.535,16.505,16.515,180
20180501|2018-02-22 05:00,22,16.52,16.53,16.485,16.485,171
20180501|2018-02-22 05:30,22,16.485,16.49,16.475,16.49,211
20180501|2018-02-22 06:00,22,16.485,16.495,16.465,16.495,290
20180501|2018-02-22 06:30,22,16.495,16.52,16.475,16.51,267
20180501|2018-02-22 07:00,22,16.505,16.57,16.505,16.545,572
20180501|2018-02-22 07:30,22,16.54,16.59,16.525,16.585,547
20180501|2018-02-22 08:00,22,16.585,16.615,16.565,16.6,802
20180501|2018-02-22 08:30,22,16.6,16.64,16.56,16.57,1063
20180501|2018-02-22 09:00,22,16.575,16.66,16.575,16.625,831
20180501|2018-02-22 09:30,22,16.625,16.65,16.615,16.635,923
20180501|2018-02-22 10:00,22,16.635,16.675,16.625,16.66,904
20180501|2018-02-22 10:30,22,16.655,16.675,16.625,16.66,632
20180501|2018-02-22 11:00,22,16.665,16.7,16.64,16.695,862
20180501|2018-02-22 11:30,22,16.7,16.71,16.66,16.665,648
20180501|2018-02-22 12:00,22,16.665,16.67,16.63,16.635,1298
20180501|2018-02-22 12:30,22,16.64,16.65,16.6,16.615,502
20180501|2018-02-22 13:00,22,16.615,16.645,16.605,16.645,217
20180501|2018-02-22 13:30,22,16.64,16.65,16.605,16.61,171
20180501|2018-02-22 14:00,22,16.61,16.625,16.61,16.61,107
20180501|2018-02-22 14:30,22,16.61,16.65,16.605,16.64,196
20180501|2018-02-22 15:00,22,16.64,16.645,16.635,16.64,25
20180501|2018-02-22 15:30,22,16.645,16.65,16.64,16.65,24
20180501|2018-02-22 17:00,23,16.655,16.665,16.65,16.65,36
20180501|2018-02-22 17:30,23,16.65,16.655,16.63,16.63,59
20180501|2018-02-22 18:00,23,16.64,16.65,16.635,16.645,188
20180501|2018-02-22 18:30,23,16.64,16.65,16.625,16.65,158
20180501|2018-02-22 19:00,23,16.645,16.645,16.615,16.62,211
20180501|2018-02-22 19:30,23,16.62,16.645,16.62,16.64,230
20180501|2018-02-22 20:00,23,16.645,16.645,16.62,16.625,123
20180501|2018-02-22 20:30,23,16.625,16.635,16.62,16.625,84
20180501|2018-02-22 21:00,23,16.625,16.625,16.605,16.615,128
20180501|2018-02-22 21:30,23,16.615,16.62,16.6,16.61,63
20180501|2018-02-22 22:00,23,16.61,16.62,16.605,16.605,45
20180501|2018-02-22 22:30,23,16.605,16.61,16.59,16.595,112
20180501|2018-02-22 23:00,23,16.595,16.605,16.585,16.6,142
20180501|2018-02-22 23:30,23,16.6,16.62,16.595,16.61,160
20180501|2018-02-23 00:00,23,16.61,16.63,16.61,16.625,170
20180501|2018-02-23 00:30,23,16.62,16.62,16.59,16.595,141
20180501|2018-02-23 01:00,23,16.6,16.615,16.59,16.595,221
20180501|2018-02-23 01:30,23,16.595,16.63,16.59,16.63,547
20180501|2018-02-23 02:00,23,16.63,16.63,16.595,16.61,746
20180501|2018-02-23 02:30,23,16.61,16.625,16.595,16.615,417
20180501|2018-02-23 03:00,23,16.62,16.62,16.57,16.575,390
20180501|2018-02-23 03:30,23,16.575,16.595,16.575,16.585,109
20180501|2018-02-23 04:00,23,16.585,16.595,16.57,16.59,85
20180501|2018-02-23 04:30,23,16.595,16.6,16.58,16.59,82
20180501|2018-02-23 05:00,23,16.59,16.6,16.575,16.6,198
20180501|2018-02-23 05:30,23,16.6,16.645,16.595,16.635,439
20180501|2018-02-23 06:00,23,16.635,16.65,16.615,16.645,411
20180501|2018-02-23 06:30,23,16.65,16.655,16.62,16.63,277
20180501|2018-02-23 07:00,23,16.63,16.645,16.6,16.6,510
20180501|2018-02-23 07:30,23,16.605,16.63,16.6,16.605,628
20180501|2018-02-23 08:00,23,16.605,16.62,16.585,16.59,650
20180501|2018-02-23 08:30,23,16.59,16.6,16.525,16.56,1618
20180501|2018-02-23 09:00,23,16.56,16.575,16.54,16.555,932
20180501|2018-02-23 09:30,23,16.55,16.59,16.55,16.56,1023
20180501|2018-02-23 10:00,23,16.555,16.575,16.54,16.565,699
20180501|2018-02-23 10:30,23,16.57,16.58,16.55,16.565,423
20180501|2018-02-23 11:00,23,16.565,16.575,16.55,16.555,426
20180501|2018-02-23 11:30,23,16.555,16.575,16.545,16.57,635
20180501|2018-02-23 12:00,23,16.57,16.57,16.53,16.54,897
20180501|2018-02-23 12:30,23,16.54,16.55,16.54,16.54,323
20180501|2018-02-23 13:00,23,16.54,16.57,16.535,16.57,161
20180501|2018-02-23 13:30,23,16.565,16.575,16.565,16.57,178
20180501|2018-02-23 14:00,23,16.57,16.58,16.565,16.565,364
20180501|2018-02-23 14:30,23,16.565,16.57,16.545,16.545,132
20180501|2018-02-23 15:00,23,16.55,16.555,16.54,16.555,54
20180501|2018-02-23 15:30,23,16.545,16.565,16.54,16.545,120
20180501|2018-02-25 17:00,26,16.5,16.545,16.5,16.545,230
20180501|2018-02-25 17:30,26,16.545,16.55,16.51,16.52,229
20180501|2018-02-25 18:00,26,16.52,16.54,16.51,16.515,252
20180501|2018-02-25 18:30,26,16.52,16.535,16.51,16.53,584
20180501|2018-02-25 19:00,26,16.53,16.595,16.53,16.575,875
20180501|2018-02-25 19:30,26,16.57,16.645,16.57,16.625,704
20180501|2018-02-25 20:00,26,16.625,16.665,16.625,16.665,520
20180501|2018-02-25 20:30,26,16.66,16.725,16.66,16.71,1091
20180501|2018-02-25 21:00,26,16.71,16.76,16.705,16.75,669
20180501|2018-02-25 21:30,26,16.745,16.745,16.71,16.72,326
20180501|2018-02-25 22:00,26,16.72,16.73,16.71,16.71,225
20180501|2018-02-25 22:30,26,16.705,16.72,16.705,16.715,206
20180501|2018-02-25 23:00,26,16.71,16.72,16.705,16.72,134
20180501|2018-02-25 23:30,26,16.72,16.78,16.72,16.77,1091
20180501|2018-02-26 00:00,26,16.77,16.785,16.755,16.76,463
20180501|2018-02-26 00:30,26,16.76,16.765,16.745,16.755,404
20180501|2018-02-26 01:00,26,16.75,16.78,16.74,16.76,431
20180501|2018-02-26 01:30,26,16.76,16.785,16.745,16.745,546
20180501|2018-02-26 02:00,26,16.75,16.785,16.74,16.755,715
20180501|2018-02-26 02:30,26,16.75,16.76,16.705,16.71,617
20180501|2018-02-26 03:00,26,16.705,16.735,16.705,16.73,597
20180501|2018-02-26 03:30,26,16.73,16.77,16.72,16.755,500
20180501|2018-02-26 04:00,26,16.75,16.78,16.745,16.75,348
20180501|2018-02-26 04:30,26,16.755,16.76,16.735,16.74,365
20180501|2018-02-26 05:00,26,16.74,16.74,16.71,16.715,343
20180501|2018-02-26 05:30,26,16.715,16.715,16.68,16.695,624
20180501|2018-02-26 06:00,26,16.69,16.715,16.68,16.705,587
20180501|2018-02-26 06:30,26,16.71,16.71,16.67,16.69,645
20180501|2018-02-26 07:00,26,16.69,16.725,16.68,16.72,1469
20180501|2018-02-26 07:30,26,16.725,16.73,16.68,16.685,1300
20180501|2018-02-26 08:00,26,16.685,16.69,16.625,16.63,1850
20180501|2018-02-26 08:30,26,16.63,16.65,16.505,16.645,4917
20180501|2018-02-26 09:00,26,16.645,16.66,16.605,16.615,1599
20180501|2018-02-26 09:30,26,16.615,16.63,16.595,16.615,1587
20180501|2018-02-26 10:00,26,16.62,16.645,16.6,16.635,893
20180501|2018-02-26 10:30,26,16.635,16.645,16.61,16.61,849
20180501|2018-02-26 11:00,26,16.61,16.62,16.595,16.6,659
20180501|2018-02-26 11:30,26,16.605,16.66,16.595,16.655,809
20180501|2018-02-26 12:00,26,16.655,16.66,16.615,16.62,1033
20180501|2018-02-26 12:30,26,16.62,16.625,16.61,16.62,367
20180501|2018-02-26 13:00,26,16.615,16.63,16.61,16.63,213
20180501|2018-02-26 13:30,26,16.63,16.64,16.625,16.635,193
20180501|2018-02-26 14:00,26,16.635,16.66,16.625,16.655,250
20180501|2018-02-26 14:30,26,16.65,16.66,16.645,16.655,279
20180501|2018-02-26 15:00,26,16.655,16.68,16.655,16.67,392
20180501|2018-02-26 15:30,26,16.67,16.69,16.67,16.69,188
20180501|2018-02-26 17:00,27,16.665,16.69,16.65,16.655,597
20180501|2018-02-26 17:30,27,16.66,16.665,16.615,16.655,883
20180501|2018-02-26 18:00,27,16.655,16.705,16.65,16.7,1002
20180501|2018-02-26 18:30,27,16.7,16.7,16.675,16.7,889
20180501|2018-02-26 19:00,27,16.695,16.72,16.685,16.685,1341
20180501|2018-02-26 19:30,27,16.69,16.715,16.685,16.7,1417
20180501|2018-02-26 20:00,27,16.695,16.71,16.695,16.7,606
20180501|2018-02-26 20:30,27,16.695,16.7,16.67,16.675,623
20180501|2018-02-26 21:00,27,16.67,16.67,16.655,16.665,829
20180501|2018-02-26 21:30,27,16.665,16.675,16.655,16.66,310
20180501|2018-02-26 22:00,27,16.66,16.67,16.645,16.645,467
20180501|2018-02-26 22:30,27,16.65,16.655,16.64,16.645,316
20180501|2018-02-26 23:00,27,16.645,16.655,16.645,16.65,505
20180501|2018-02-26 23:30,27,16.65,16.67,16.65,16.66,504
20180501|2018-02-27 00:00,27,16.655,16.665,16.645,16.66,703
20180501|2018-02-27 00:30,27,16.66,16.665,16.64,16.645,596
20180501|2018-02-27 01:00,27,16.645,16.665,16.64,16.665,599
20180501|2018-02-27 01:30,27,16.66,16.67,16.645,16.66,753
20180501|2018-02-27 02:00,27,16.66,16.68,16.65,16.675,833
20180501|2018-02-27 02:30,27,16.675,16.68,16.665,16.67,664
20180501|2018-02-27 03:00,27,16.67,16.68,16.655,16.665,645
20180501|2018-02-27 03:30,27,16.67,16.675,16.66,16.66,566
20180501|2018-02-27 04:00,27,16.66,16.67,16.635,16.645,952
20180501|2018-02-27 04:30,27,16.65,16.65,16.635,16.64,493
20180501|2018-02-27 05:00,27,16.635,16.65,16.63,16.635,470
20180501|2018-02-27 05:30,27,16.64,16.655,16.625,16.63,801
20180501|2018-02-27 06:00,27,16.63,16.66,16.62,16.65,1277
20180501|2018-02-27 06:30,27,16.65,16.66,16.64,16.65,510
20180501|2018-02-27 07:00,27,16.65,16.65,16.545,16.55,4185
20180501|2018-02-27 07:30,27,16.55,16.655,16.51,16.595,7054
20180501|2018-02-27 08:00,27,16.6,16.62,16.565,16.605,3493
20180501|2018-02-27 08:30,27,16.6,16.62,16.53,16.535,4140
20180501|2018-02-27 09:00,27,16.535,16.55,16.485,16.51,5881
20180501|2018-02-27 09:30,27,16.515,16.515,16.34,16.4,12526
20180501|2018-02-27 10:00,27,16.4,16.43,16.37,16.405,5064
20180501|2018-02-27 10:30,27,16.41,16.43,16.385,16.39,2957
20180501|2018-02-27 11:00,27,16.385,16.4,16.345,16.39,3744
20180501|2018-02-27 11:30,27,16.385,16.44,16.375,16.415,3486
20180501|2018-02-27 12:00,27,16.415,16.445,16.4,16.435,2628
20180501|2018-02-27 12:30,27,16.44,16.455,16.425,16.44,1387
20180501|2018-02-27 13:00,27,16.445,16.45,16.42,16.44,671
20180501|2018-02-27 13:30,27,16.435,16.45,16.425,16.43,724
20180501|2018-02-27 14:00,27,16.435,16.45,16.43,16.435,588
20180501|2018-02-27 14:30,27,16.435,16.44,16.425,16.425,652
20180501|2018-02-27 15:00,27,16.425,16.43,16.42,16.42,191
20180501|2018-02-27 15:30,27,16.425,16.435,16.415,16.43,226
20180501|2018-02-27 17:00,28,16.44,16.455,16.425,16.445,385
20180501|2018-02-27 17:30,28,16.45,16.45,16.425,16.43,339
20180501|2018-02-27 18:00,28,16.43,16.43,16.405,16.43,736
20180501|2018-02-27 18:30,28,16.425,16.43,16.41,16.425,717
20180501|2018-02-27 19:00,28,16.425,16.435,16.385,16.415,2000
20180501|2018-02-27 19:30,28,16.42,16.425,16.39,16.415,1276
20180501|2018-02-27 20:00,28,16.415,16.425,16.41,16.415,732
20180501|2018-02-27 20:30,28,16.415,16.42,16.4,16.405,576
20180501|2018-02-27 21:00,28,16.4,16.415,16.4,16.41,558
20180501|2018-02-27 21:30,28,16.405,16.415,16.395,16.405,329
20180501|2018-02-27 22:00,28,16.4,16.41,16.395,16.395,228
20180501|2018-02-27 22:30,28,16.395,16.4,16.39,16.4,362
20180501|2018-02-27 23:00,28,16.4,16.4,16.39,16.395,345
20180501|2018-02-27 23:30,28,16.395,16.415,16.39,16.405,573
20180501|2018-02-28 00:00,28,16.405,16.415,16.385,16.39,1073
20180501|2018-02-28 00:30,28,16.395,16.415,16.39,16.41,531
20180501|2018-02-28 01:00,28,16.405,16.415,16.395,16.4,813
20180501|2018-02-28 01:30,28,16.4,16.41,16.365,16.38,985
20180501|2018-02-28 02:00,28,16.38,16.39,16.36,16.375,890
20180501|2018-02-28 02:30,28,16.37,16.4,16.37,16.4,1062
20180501|2018-02-28 03:00,28,16.4,16.445,16.395,16.435,1329
20180501|2018-02-28 03:30,28,16.435,16.475,16.425,16.46,1366
20180501|2018-02-28 04:00,28,16.46,16.475,16.44,16.45,760
20180501|2018-02-28 04:30,28,16.45,16.46,16.435,16.44,538
20180501|2018-02-28 05:00,28,16.435,16.445,16.42,16.425,620
20180501|2018-02-28 05:30,28,16.425,16.445,16.415,16.435,834
20180501|2018-02-28 06:00,28,16.43,16.465,16.425,16.445,1208
20180501|2018-02-28 06:30,28,16.445,16.46,16.44,16.45,747
20180501|2018-02-28 07:00,28,16.455,16.455,16.425,16.435,1531
20180501|2018-02-28 07:30,28,16.43,16.45,16.39,16.425,2875
20180501|2018-02-28 08:00,28,16.425,16.47,16.42,16.455,2640
20180501|2018-02-28 08:30,28,16.46,16.52,16.44,16.445,3860
20180501|2018-02-28 09:00,28,16.45,16.465,16.415,16.45,2796
20180501|2018-02-28 09:30,28,16.45,16.49,16.42,16.465,2807
20180501|2018-02-28 10:00,28,16.47,16.485,16.455,16.48,1714
20180501|2018-02-28 10:30,28,16.475,16.5,16.465,16.485,1694
20180501|2018-02-28 11:00,28,16.485,16.505,16.475,16.485,1224
20180501|2018-02-28 11:30,28,16.485,16.49,16.47,16.48,1129
20180501|2018-02-28 12:00,28,16.48,16.485,16.38,16.395,4632
20180501|2018-02-28 12:30,28,16.395,16.43,16.385,16.43,1059
20180501|2018-02-28 13:00,28,16.43,16.445,16.41,16.415,796
20180501|2018-02-28 13:30,28,16.42,16.42,16.4,16.415,756
20180501|2018-02-28 14:00,28,16.42,16.42,16.385,16.39,435
20180501|2018-02-28 14:30,28,16.39,16.41,16.39,16.405,415
20180501|2018-02-28 15:00,28,16.4,16.42,16.4,16.42,227
20180501|2018-02-28 15:30,28,16.415,16.43,16.41,16.42,250
20180501|2018-02-28 17:00,1,16.43,16.435,16.415,16.425,261
20180501|2018-02-28 17:30,1,16.42,16.425,16.405,16.415,235
20180501|2018-02-28 18:00,1,16.415,16.42,16.39,16.395,525
20180501|2018-02-28 18:30,1,16.39,16.395,16.38,16.385,936
20180501|2018-02-28 19:00,1,16.385,16.395,16.375,16.38,1155
20180501|2018-02-28 19:30,1,16.38,16.395,16.365,16.395,671
20180501|2018-02-28 20:00,1,16.395,16.395,16.38,16.385,520
20180501|2018-02-28 20:30,1,16.385,16.39,16.38,16.38,351
20180501|2018-02-28 21:00,1,16.38,16.395,16.37,16.39,769
20180501|2018-02-28 21:30,1,16.39,16.39,16.385,16.385,221
20180501|2018-02-28 22:00,1,16.39,16.395,16.355,16.375,619
20180501|2018-02-28 22:30,1,16.375,16.385,16.37,16.375,331
20180501|2018-02-28 23:00,1,16.375,16.38,16.37,16.375,244
20180501|2018-02-28 23:30,1,16.375,16.375,16.355,16.355,555
20180501|2018-03-01 00:00,1,16.35,16.35,16.32,16.335,1652
20180501|2018-03-01 00:30,1,16.335,16.36,16.325,16.355,848
20180501|2018-03-01 01:00,1,16.355,16.365,16.34,16.35,771
20180501|2018-03-01 01:30,1,16.355,16.375,16.35,16.35,1136
20180501|2018-03-01 02:00,1,16.35,16.36,16.33,16.355,1197
20180501|2018-03-01 02:30,1,16.355,16.355,16.34,16.35,638
20180501|2018-03-01 03:00,1,16.35,16.35,16.295,16.3,1891
20180501|2018-03-01 03:30,1,16.3,16.31,16.28,16.295,1475
20180501|2018-03-01 04:00,1,16.295,16.315,16.285,16.31,966
20180501|2018-03-01 04:30,1,16.315,16.34,16.305,16.32,777
20180501|2018-03-01 05:00,1,16.315,16.32,16.285,16.285,901
20180501|2018-03-01 05:30,1,16.285,16.31,16.28,16.3,1341
20180501|2018-03-01 06:00,1,16.3,16.315,16.27,16.285,2286
20180501|2018-03-01 06:30,1,16.28,16.305,16.235,16.255,2955
20180501|2018-03-01 07:00,1,16.25,16.27,16.22,16.235,3369
20180501|2018-03-01 07:30,1,16.235,16.31,16.18,16.305,7620
20180501|2018-03-01 08:00,1,16.305,16.315,16.24,16.255,3040
20180501|2018-03-01 08:30,1,16.255,16.255,16.2,16.215,4617
20180501|2018-03-01 09:00,1,16.215,16.245,16.16,16.24,6381
20180501|2018-03-01 09:30,1,16.235,16.335,16.235,16.265,7823
20180501|2018-03-01 10:00,1,16.27,16.285,16.25,16.275,3840
20180501|2018-03-01 10:30,1,16.275,16.41,16.275,16.36,5128
20180501|2018-03-01 11:00,1,16.36,16.39,16.345,16.36,3162
20180501|2018-03-01 11:30,1,16.365,16.405,16.35,16.365,2223
20180501|2018-03-01 12:00,1,16.365,16.37,16.265,16.27,5447
20180501|2018-03-01 12:30,1,16.27,16.31,16.265,16.295,1576
20180501|2018-03-01 13:00,1,16.29,16.39,16.285,16.39,2090
20180501|2018-03-01 13:30,1,16.39,16.445,16.375,16.445,3250
20180501|2018-03-01 14:00,1,16.44,16.505,16.43,16.505,3699
20180501|2018-03-01 14:30,1,16.505,16.565,16.495,16.5,3090
20180501|2018-03-01 15:00,1,16.495,16.51,16.485,16.49,521
20180501|2018-03-01 15:30,1,16.49,16.505,16.48,16.49,403
20180501|2018-03-01 17:00,2,16.495,16.495,16.46,16.475,538
20180501|2018-03-01 17:30,2,16.47,16.485,16.465,16.48,311
20180501|2018-03-01 18:00,2,16.48,16.485,16.455,16.465,686
20180501|2018-03-01 18:30,2,16.46,16.475,16.455,16.46,689
20180501|2018-03-01 19:00,2,16.46,16.46,16.425,16.45,1568
20180501|2018-03-01 19:30,2,16.455,16.47,16.44,16.46,1171
20180501|2018-03-01 20:00,2,16.455,16.455,16.43,16.44,713
20180501|2018-03-01 20:30,2,16.44,16.445,16.43,16.445,612
20180501|2018-03-01 21:00,2,16.445,16.455,16.435,16.455,457
20180501|2018-03-01 21:30,2,16.455,16.455,16.44,16.44,201
20180501|2018-03-01 22:00,2,16.445,16.455,16.44,16.44,258
20180501|2018-03-01 22:30,2,16.44,16.45,16.435,16.445,445
20180501|2018-03-01 23:00,2,16.445,16.45,16.435,16.445,199
20180501|2018-03-01 23:30,2,16.445,16.485,16.445,16.475,1003
20180501|2018-03-02 00:00,2,16.47,16.475,16.455,16.46,401
20180501|2018-03-02 00:30,2,16.465,16.47,16.44,16.445,501
20180501|2018-03-02 01:00,2,16.44,16.465,16.43,16.46,961
20180501|2018-03-02 01:30,2,16.46,16.46,16.425,16.435,954
20180501|2018-03-02 02:00,2,16.435,16.45,16.425,16.45,1117
20180501|2018-03-02 02:30,2,16.45,16.47,16.45,16.455,880
20180501|2018-03-02 03:00,2,16.46,16.475,16.425,16.445,1041
20180501|2018-03-02 03:30,2,16.445,16.45,16.405,16.41,770
20180501|2018-03-02 04:00,2,16.415,16.42,16.4,16.415,944
20180501|2018-03-02 04:30,2,16.42,16.455,16.42,16.455,1055
20180501|2018-03-02 05:00,2,16.46,16.545,16.45,16.515,3092
20180501|2018-03-02 05:30,2,16.51,16.515,16.455,16.465,1795
20180501|2018-03-02 06:00,2,16.46,16.47,16.445,16.46,1958
20180501|2018-03-02 06:30,2,16.455,16.47,16.43,16.435,1695
20180501|2018-03-02 07:00,2,16.435,16.455,16.415,16.44,2546
20180501|2018-03-02 07:30,2,16.445,16.56,16.44,16.55,4964
20180501|2018-03-02 08:00,2,16.55,16.58,16.53,16.57,4690
20180501|2018-03-02 08:30,2,16.575,16.595,16.5,16.525,5267
20180501|2018-03-02 09:00,2,16.525,16.555,16.51,16.53,3986
20180501|2018-03-02 09:30,2,16.525,16.53,16.475,16.485,4617
20180501|2018-03-02 10:00,2,16.48,16.5,16.45,16.485,3229
20180501|2018-03-02 10:30,2,16.48,16.51,16.46,16.475,2431
20180501|2018-03-02 11:00,2,16.475,16.5,16.47,16.485,1547
20180501|2018-03-02 11:30,2,16.49,16.49,16.46,16.465,2053
20180501|2018-03-02 12:00,2,16.465,16.51,16.445,16.505,4009
20180501|2018-03-02 12:30,2,16.505,16.525,16.495,16.52,1108
20180501|2018-03-02 13:00,2,16.52,16.54,16.515,16.535,585
20180501|2018-03-02 13:30,2,16.54,16.54,16.53,16.535,611
20180501|2018-03-02 14:00,2,16.53,16.54,16.515,16.525,620
20180501|2018-03-02 14:30,2,16.52,16.535,16.505,16.53,574
20180501|2018-03-02 15:00,2,16.525,16.53,16.52,16.525,182
20180501|2018-03-02 15:30,2,16.525,16.535,16.515,16.535,190
20180501|2018-03-04 17:00,5,16.53,16.56,16.52,16.525,982
20180501|2018-03-04 17:30,5,16.52,16.545,16.505,16.545,398
20180501|2018-03-04 18:00,5,16.545,16.55,16.53,16.55,480
20180501|2018-03-04 18:30,5,16.55,16.575,16.55,16.565,801
20180501|2018-03-04 19:00,5,16.56,16.62,16.555,16.61,1868
20180501|2018-03-04 19:30,5,16.615,16.615,16.595,16.595,597
20180501|2018-03-04 20:00,5,16.595,16.605,16.585,16.595,694
20180501|2018-03-04 20:30,5,16.595,16.595,16.57,16.58,532
20180501|2018-03-04 21:00,5,16.585,16.595,16.58,16.59,367
20180501|2018-03-04 21:30,5,16.59,16.605,16.585,16.605,520
20180501|2018-03-04 22:00,5,16.605,16.605,16.59,16.6,238
20180501|2018-03-04 22:30,5,16.595,16.6,16.585,16.585,338
20180501|2018-03-04 23:00,5,16.585,16.595,16.585,16.59,279
20180501|2018-03-04 23:30,5,16.585,16.595,16.58,16.595,341
20180501|2018-03-05 00:00,5,16.59,16.6,16.575,16.58,647
20180501|2018-03-05 00:30,5,16.575,16.58,16.555,16.56,983
20180501|2018-03-05 01:00,5,16.555,16.575,16.53,16.545,1361
20180501|2018-03-05 01:30,5,16.55,16.575,16.55,16.56,698
20180501|2018-03-05 02:00,5,16.555,16.585,16.555,16.58,1024
20180501|2018-03-05 02:30,5,16.58,16.595,16.55,16.575,1565
20180501|2018-03-05 03:00,5,16.575,16.585,16.565,16.565,534
20180501|2018-03-05 03:30,5,16.57,16.575,16.55,16.55,520
20180501|2018-03-05 04:00,5,16.55,16.56,16.545,16.56,482
20180501|2018-03-05 04:30,5,16.56,16.565,16.545,16.56,396
20180501|2018-03-05 05:00,5,16.56,16.56,16.535,16.54,336
20180501|2018-03-05 05:30,5,16.54,16.54,16.515,16.52,767
20180501|2018-03-05 06:00,5,16.515,16.53,16.495,16.505,1362
20180501|2018-03-05 06:30,5,16.5,16.535,16.5,16.515,672
20180501|2018-03-05 07:00,5,16.515,16.535,16.505,16.505,1236
20180501|2018-03-05 07:30,5,16.51,16.51,16.44,16.45,3225
20180501|2018-03-05 08:00,5,16.45,16.45,16.425,16.435,2119
20180501|2018-03-05 08:30,5,16.435,16.435,16.385,16.405,3962
20180501|2018-03-05 09:00,5,16.41,16.445,16.37,16.44,3781
20180501|2018-03-05 09:30,5,16.435,16.44,16.405,16.415,2640
20180501|2018-03-05 10:00,5,16.415,16.465,16.405,16.445,3363
20180501|2018-03-05 10:30,5,16.445,16.455,16.425,16.425,1779
20180501|2018-03-05 11:00,5,16.43,16.44,16.415,16.425,1768
20180501|2018-03-05 11:30,5,16.43,16.44,16.415,16.425,1077
20180501|2018-03-05 12:00,5,16.42,16.425,16.395,16.4,1951
20180501|2018-03-05 12:30,5,16.405,16.435,16.385,16.39,1134
20180501|2018-03-05 13:00,5,16.39,16.42,16.38,16.41,706
20180501|2018-03-05 13:30,5,16.41,16.425,16.405,16.425,318
20180501|2018-03-05 14:00,5,16.43,16.43,16.415,16.43,474
20180501|2018-03-05 14:30,5,16.425,16.445,16.42,16.445,467
20180501|2018-03-05 15:00,5,16.445,16.455,16.435,16.435,166
20180501|2018-03-05 15:30,5,16.435,16.45,16.435,16.44,185
20180501|2018-03-05 17:00,6,16.42,16.475,16.41,16.43,1210
20180501|2018-03-05 17:30,6,16.435,16.485,16.43,16.455,926
20180501|2018-03-05 18:00,6,16.455,16.465,16.45,16.465,211
20180501|2018-03-05 18:30,6,16.46,16.47,16.425,16.455,1227
20180501|2018-03-05 19:00,6,16.45,16.475,16.445,16.47,1258
20180501|2018-03-05 19:30,6,16.47,16.475,16.455,16.455,628
20180501|2018-03-05 20:00,6,16.46,16.465,16.44,16.445,400
20180501|2018-03-05 20:30,6,16.45,16.45,16.435,16.445,408
20180501|2018-03-05 21:00,6,16.45,16.455,16.44,16.455,393
20180501|2018-03-05 21:30,6,16.46,16.465,16.455,16.455,273
20180501|2018-03-05 22:00,6,16.455,16.465,16.455,16.455,258
20180501|2018-03-05 22:30,6,16.455,16.49,16.455,16.48,1038
20180501|2018-03-05 23:00,6,16.48,16.48,16.47,16.475,209
20180501|2018-03-05 23:30,6,16.47,16.49,16.455,16.48,636
20180501|2018-03-06 00:00,6,16.48,16.5,16.475,16.49,623
20180501|2018-03-06 00:30,6,16.485,16.485,16.465,16.47,804
20180501|2018-03-06 01:00,6,16.47,16.475,16.42,16.44,1382
20180501|2018-03-06 01:30,6,16.44,16.465,16.425,16.43,657
20180501|2018-03-06 02:00,6,16.43,16.465,16.43,16.455,796
20180501|2018-03-06 02:30,6,16.455,16.475,16.45,16.465,528
20180501|2018-03-06 03:00,6,16.465,16.485,16.465,16.48,689
20180501|2018-03-06 03:30,6,16.48,16.51,16.48,16.505,616
20180501|2018-03-06 04:00,6,16.505,16.565,16.5,16.56,2890
20180501|2018-03-06 04:30,6,16.56,16.585,16.555,16.58,1693
20180501|2018-03-06 05:00,6,16.575,16.605,16.555,16.59,1933
20180501|2018-03-06 05:30,6,16.59,16.645,16.59,16.64,4240
20180501|2018-03-06 06:00,6,16.635,16.64,16.61,16.62,2063
20180501|2018-03-06 06:30,6,16.625,16.67,16.61,16.66,2788
20180501|2018-03-06 07:00,6,16.665,16.68,16.62,16.63,4126
20180501|2018-03-06 07:30,6,16.635,16.67,16.625,16.665,3031
20180501|2018-03-06 08:00,6,16.665,16.715,16.655,16.675,4863
20180501|2018-03-06 08:30,6,16.675,16.74,16.665,16.735,5944
20180501|2018-03-06 09:00,6,16.735,16.82,16.735,16.785,6874
20180501|2018-03-06 09:30,6,16.785,16.855,16.785,16.835,7254
20180501|2018-03-06 10:00,6,16.835,16.895,16.825,16.845,6847
20180501|2018-03-06 10:30,6,16.845,16.86,16.81,16.855,3008
20180501|2018-03-06 11:00,6,16.855,16.865,16.815,16.825,1906
20180501|2018-03-06 11:30,6,16.825,16.825,16.775,16.775,2771
20180501|2018-03-06 12:00,6,16.775,16.81,16.765,16.795,4561
20180501|2018-03-06 12:30,6,16.79,16.805,16.78,16.79,859
20180501|2018-03-06 13:00,6,16.79,16.81,16.78,16.8,615
20180501|2018-03-06 13:30,6,16.805,16.81,16.785,16.79,413
20180501|2018-03-06 14:00,6,16.79,16.795,16.78,16.785,911
20180501|2018-03-06 14:30,6,16.785,16.79,16.765,16.77,732
20180501|2018-03-06 15:00,6,16.765,16.775,16.76,16.77,282
20180501|2018-03-06 15:30,6,16.775,16.79,16.77,16.78,244
20180501|2018-03-06 17:00,7,16.81,16.89,16.81,16.825,1835
20180501|2018-03-06 17:30,7,16.82,16.825,16.805,16.815,567
20180501|2018-03-06 18:00,7,16.815,16.84,16.79,16.795,1015
20180501|2018-03-06 18:30,7,16.79,16.8,16.78,16.785,675
20180501|2018-03-06 19:00,7,16.785,16.79,16.76,16.765,1957
20180501|2018-03-06 19:30,7,16.77,16.77,16.74,16.75,1017
20180501|2018-03-06 20:00,7,16.75,16.76,16.745,16.75,1068
20180501|2018-03-06 20:30,7,16.75,16.765,16.73,16.74,1628
20180501|2018-03-06 21:00,7,16.74,16.745,16.72,16.735,1249
20180501|2018-03-06 21:30,7,16.735,16.745,16.73,16.735,330
20180501|2018-03-06 22:00,7,16.74,16.74,16.73,16.735,141
20180501|2018-03-06 22:30,7,16.73,16.735,16.71,16.72,780
20180501|2018-03-06 23:00,7,16.72,16.735,16.715,16.735,409
20180501|2018-03-06 23:30,7,16.73,16.74,16.705,16.715,892
20180501|2018-03-07 00:00,7,16.71,16.735,16.71,16.725,906
20180501|2018-03-07 00:30,7,16.725,16.75,16.72,16.725,934
20180501|2018-03-07 01:00,7,16.72,16.73,16.705,16.72,836
20180501|2018-03-07 01:30,7,16.72,16.735,16.71,16.71,888
20180501|2018-03-07 02:00,7,16.71,16.72,16.685,16.715,1775
20180501|2018-03-07 02:30,7,16.715,16.72,16.7,16.705,691
20180501|2018-03-07 03:00,7,16.705,16.715,16.695,16.71,905
20180501|2018-03-07 03:30,7,16.71,16.74,16.7,16.73,1250
20180501|2018-03-07 04:00,7,16.735,16.745,16.725,16.73,698
20180501|2018-03-07 04:30,7,16.73,16.76,16.73,16.735,1097
20180501|2018-03-07 05:00,7,16.74,16.745,16.71,16.72,1275
20180501|2018-03-07 05:30,7,16.715,16.72,16.685,16.695,1310
20180501|2018-03-07 06:00,7,16.69,16.695,16.655,16.67,2404
20180501|2018-03-07 06:30,7,16.67,16.705,16.67,16.705,1263
20180501|2018-03-07 07:00,7,16.705,16.705,16.63,16.655,3496
20180501|2018-03-07 07:30,7,16.655,16.685,16.645,16.66,2560
20180501|2018-03-07 08:00,7,16.66,16.665,16.615,16.615,2325
20180501|2018-03-07 08:30,7,16.62,16.625,16.545,16.575,8378
20180501|2018-03-07 09:00,7,16.575,16.6,16.54,16.55,4521
20180501|2018-03-07 09:30,7,16.555,16.57,16.515,16.525,6096
20180501|2018-03-07 10:00,7,16.52,16.535,16.45,16.48,8284
20180501|2018-03-07 10:30,7,16.48,16.485,16.455,16.465,4458
20180501|2018-03-07 11:00,7,16.46,16.51,16.455,16.48,4336
20180501|2018-03-07 11:30,7,16.485,16.49,16.465,16.485,1832
20180501|2018-03-07 12:00,7,16.485,16.51,16.475,16.505,4435
20180501|2018-03-07 12:30,7,16.51,16.535,16.495,16.5,1409
20180501|2018-03-07 13:00,7,16.5,16.5,16.46,16.465,1094
20180501|2018-03-07 13:30,7,16.46,16.485,16.435,16.47,1650
20180501|2018-03-07 14:00,7,16.465,16.485,16.455,16.475,759
20180501|2018-03-07 14:30,7,16.47,16.49,16.465,16.49,472
20180501|2018-03-07 15:00,7,16.485,16.51,16.485,16.51,348
20180501|2018-03-07 15:30,7,16.505,16.51,16.5,16.505,210
20180501|2018-03-07 17:00,8,16.505,16.54,16.5,16.525,647
20180501|2018-03-07 17:30,8,16.52,16.52,16.495,16.5,218
20180501|2018-03-07 18:00,8,16.495,16.52,16.465,16.52,1189
20180501|2018-03-07 18:30,8,16.52,16.54,16.52,16.53,854
20180501|2018-03-07 19:00,8,16.525,16.54,16.51,16.515,966
20180501|2018-03-07 19:30,8,16.515,16.535,16.505,16.53,1049
20180501|2018-03-07 20:00,8,16.53,16.55,16.53,16.545,949
20180501|2018-03-07 20:30,8,16.55,16.56,16.535,16.54,934
20180501|2018-03-07 21:00,8,16.54,16.55,16.53,16.55,552
20180501|2018-03-07 21:30,8,16.55,16.55,16.545,16.545,186
20180501|2018-03-07 22:00,8,16.545,16.55,16.54,16.55,219
20180501|2018-03-07 22:30,8,16.545,16.545,16.535,16.54,178
20180501|2018-03-07 23:00,8,16.535,16.54,16.53,16.54,231
20180501|2018-03-07 23:30,8,16.54,16.545,16.51,16.515,807
20180501|2018-03-08 00:00,8,16.515,16.54,16.515,16.53,872
20180501|2018-03-08 00:30,8,16.53,16.565,16.53,16.555,1354
20180501|2018-03-08 01:00,8,16.555,16.575,16.55,16.55,1044
20180501|2018-03-08 01:30,8,16.55,16.575,16.545,16.555,597
20180501|2018-03-08 02:00,8,16.55,16.56,16.53,16.545,815
20180501|2018-03-08 02:30,8,16.54,16.545,16.495,16.5,1461
20180501|2018-03-08 03:00,8,16.5,16.5,16.47,16.49,1595
20180501|2018-03-08 03:30,8,16.49,16.495,16.465,16.48,999
20180501|2018-03-08 04:00,8,16.475,16.505,16.465,16.5,687
20180501|2018-03-08 04:30,8,16.495,16.51,16.485,16.49,632
20180501|2018-03-08 05:00,8,16.485,16.49,16.47,16.47,351
20180501|2018-03-08 05:30,8,16.47,16.475,16.465,16.47,756
20180501|2018-03-08 06:00,8,16.47,16.5,16.46,16.47,1490
20180501|2018-03-08 06:30,8,16.47,16.53,16.465,16.475,2200
20180501|2018-03-08 07:00,8,16.475,16.515,16.47,16.5,1673
20180501|2018-03-08 07:30,8,16.5,16.53,16.48,16.525,3694
20180501|2018-03-08 08:00,8,16.53,16.545,16.495,16.5,2936
20180501|2018-03-08 08:30,8,16.5,16.515,16.43,16.465,6031
20180501|2018-03-08 09:00,8,16.47,16.495,16.44,16.485,4347
20180501|2018-03-08 09:30,8,16.48,16.48,16.435,16.445,3126
20180501|2018-03-08 10:00,8,16.445,16.515,16.44,16.49,3263
20180501|2018-03-08 10:30,8,16.49,16.495,16.455,16.495,2064
20180501|2018-03-08 11:00,8,16.49,16.5,16.46,16.485,2074
20180501|2018-03-08 11:30,8,16.485,16.49,16.465,16.485,1387
20180501|2018-03-08 12:00,8,16.485,16.51,16.48,16.5,2684
20180501|2018-03-08 12:30,8,16.495,16.5,16.475,16.495,870
20180501|2018-03-08 13:00,8,16.5,16.51,16.475,16.485,702
20180501|2018-03-08 13:30,8,16.485,16.52,16.475,16.505,1217
20180501|2018-03-08 14:00,8,16.5,16.52,16.495,16.505,457
20180501|2018-03-08 14:30,8,16.5,16.51,16.495,16.505,555
20180501|2018-03-08 15:00,8,16.505,16.505,16.495,16.505,157
20180501|2018-03-08 15:30,8,16.505,16.505,16.495,16.5,228
20180501|2018-03-08 17:00,9,16.51,16.535,16.49,16.5,263
20180501|2018-03-08 17:30,9,16.5,16.5,16.485,16.5,172
20180501|2018-03-08 18:00,9,16.5,16.505,16.485,16.485,399
20180501|2018-03-08 18:30,9,16.48,16.49,16.46,16.465,792
20180501|2018-03-08 19:00,9,16.46,16.465,16.435,16.44,1548
20180501|2018-03-08 19:30,9,16.445,16.445,16.41,16.415,1243
20180501|2018-03-08 20:00,9,16.41,16.435,16.385,16.43,1438
20180501|2018-03-08 20:30,9,16.425,16.44,16.415,16.435,489
20180501|2018-03-08 21:00,9,16.435,16.44,16.415,16.43,474
20180501|2018-03-08 21:30,9,16.435,16.435,16.42,16.425,156
20180501|2018-03-08 22:00,9,16.42,16.43,16.415,16.42,365
20180501|2018-03-08 22:30,9,16.425,16.435,16.425,16.435,199
20180501|2018-03-08 23:00,9,16.435,16.44,16.425,16.435,223
20180501|2018-03-08 23:30,9,16.43,16.455,16.425,16.45,397
20180501|2018-03-09 00:00,9,16.45,16.45,16.445,16.45,433
20180501|2018-03-09 00:30,9,16.45,16.46,16.44,16.445,640
20180501|2018-03-09 01:00,9,16.445,16.455,16.44,16.45,637
20180501|2018-03-09 01:30,9,16.45,16.48,16.45,16.48,961
20180501|2018-03-09 02:00,9,16.475,16.48,16.45,16.455,847
20180501|2018-03-09 02:30,9,16.455,16.475,16.45,16.465,524
20180501|2018-03-09 03:00,9,16.47,16.505,16.47,16.5,1442
20180501|2018-03-09 03:30,9,16.5,16.5,16.47,16.47,579
20180501|2018-03-09 04:00,9,16.475,16.5,16.47,16.49,604
20180501|2018-03-09 04:30,9,16.49,16.515,16.485,16.485,714
20180501|2018-03-09 05:00,9,16.49,16.5,16.48,16.485,377
20180501|2018-03-09 05:30,9,16.485,16.5,16.48,16.485,548
20180501|2018-03-09 06:00,9,16.49,16.505,16.475,16.485,825
20180501|2018-03-09 06:30,9,16.49,16.49,16.46,16.46,886
20180501|2018-03-09 07:00,9,16.46,16.48,16.4,16.42,3308
20180501|2018-03-09 07:30,9,16.425,16.56,16.33,16.425,14837
20180501|2018-03-09 08:00,9,16.425,16.475,16.42,16.46,3903
20180501|2018-03-09 08:30,9,16.455,16.585,16.42,16.58,6815
20180501|2018-03-09 09:00,9,16.58,16.635,16.555,16.6,9349
20180501|2018-03-09 09:30,9,16.595,16.655,16.575,16.645,7079
20180501|2018-03-09 10:00,9,16.645,16.67,16.615,16.655,4034
20180501|2018-03-09 10:30,9,16.655,16.69,16.63,16.67,3945
20180501|2018-03-09 11:00,9,16.665,16.71,16.655,16.665,3093
20180501|2018-03-09 11:30,9,16.66,16.68,16.605,16.61,3130
20180501|2018-03-09 12:00,9,16.61,16.625,16.59,16.61,2979
20180501|2018-03-09 12:30,9,16.61,16.615,16.595,16.605,889
20180501|2018-03-09 13:00,9,16.61,16.65,16.605,16.625,1110
20180501|2018-03-09 13:30,9,16.625,16.63,16.615,16.625,879
20180501|2018-03-09 14:00,9,16.62,16.625,16.595,16.595,918
20180501|2018-03-09 14:30,9,16.6,16.61,16.59,16.6,650
20180501|2018-03-09 15:00,9,16.605,16.63,16.585,16.625,569
20180501|2018-03-09 15:30,9,16.62,16.63,16.605,16.605,131
20180501|2018-03-11 17:00,12,16.605,16.635,16.59,16.62,252
20180501|2018-03-11 17:30,12,16.62,16.625,16.6,16.605,168
20180501|2018-03-11 18:00,12,16.605,16.62,16.605,16.61,125
20180501|2018-03-11 18:30,12,16.615,16.625,16.61,16.62,137
20180501|2018-03-11 19:00,12,16.62,16.625,16.59,16.59,398
20180501|2018-03-11 19:30,12,16.595,16.61,16.59,16.605,529
20180501|2018-03-11 20:00,12,16.605,16.62,16.565,16.585,1275
20180501|2018-03-11 20:30,12,16.585,16.615,16.58,16.61,681
20180501|2018-03-11 21:00,12,16.61,16.615,16.595,16.595,417
20180501|2018-03-11 21:30,12,16.595,16.615,16.595,16.6,371
20180501|2018-03-11 22:00,12,16.6,16.61,16.585,16.59,270
20180501|2018-03-11 22:30,12,16.59,16.595,16.58,16.585,356
20180501|2018-03-11 23:00,12,16.585,16.59,16.585,16.585,98
20180501|2018-03-11 23:30,12,16.58,16.595,16.58,16.59,721
20180501|2018-03-12 00:00,12,16.585,16.59,16.57,16.58,213
20180501|2018-03-12 00:30,12,16.575,16.585,16.57,16.575,245
20180501|2018-03-12 01:00,12,16.57,16.57,16.55,16.565,522
20180501|2018-03-12 01:30,12,16.565,16.57,16.555,16.56,437
20180501|2018-03-12 02:00,12,16.56,16.575,16.545,16.56,829
20180501|2018-03-12 02:30,12,16.565,16.585,16.56,16.56,726
20180501|2018-03-12 03:00,12,16.56,16.575,16.525,16.53,1007
20180501|2018-03-12 03:30,12,16.525,16.54,16.52,16.54,1007
20180501|2018-03-12 04:00,12,16.53,16.53,16.5,16.51,1126
20180501|2018-03-12 04:30,12,16.505,16.51,16.475,16.48,1048
20180501|2018-03-12 05:00,12,16.48,16.495,16.465,16.495,1182
20180501|2018-03-12 05:30,12,16.495,16.495,16.47,16.48,626
20180501|2018-03-12 06:00,12,16.48,16.485,16.455,16.46,1007
20180501|2018-03-12 06:30,12,16.46,16.475,16.43,16.455,1698
20180501|2018-03-12 07:00,12,16.46,16.495,16.455,16.46,1622
20180501|2018-03-12 07:30,12,16.46,16.485,16.45,16.48,1950
20180501|2018-03-12 08:00,12,16.485,16.515,16.47,16.485,2164
20180501|2018-03-12 08:30,12,16.485,16.505,16.47,16.475,2391
20180501|2018-03-12 09:00,12,16.48,16.5,16.46,16.47,2612
20180501|2018-03-12 09:30,12,16.465,16.545,16.46,16.54,3226
20180501|2018-03-12 10:00,12,16.545,16.56,16.48,16.485,3214
20180501|2018-03-12 10:30,12,16.485,16.505,16.48,16.49,1698
20180501|2018-03-12 11:00,12,16.495,16.515,16.475,16.485,1942
20180501|2018-03-12 11:30,12,16.49,16.51,16.48,16.505,1121
20180501|2018-03-12 12:00,12,16.5,16.54,16.49,16.535,2188
20180501|2018-03-12 12:30,12,16.53,16.54,16.515,16.52,578
20180501|2018-03-12 13:00,12,16.52,16.545,16.52,16.54,643
20180501|2018-03-12 13:30,12,16.54,16.58,16.54,16.565,1208
20180501|2018-03-12 14:00,12,16.565,16.575,16.555,16.56,489
20180501|2018-03-12 14:30,12,16.56,16.565,16.545,16.56,515
20180501|2018-03-12 15:00,12,16.565,16.57,16.55,16.55,198
20180501|2018-03-12 15:30,12,16.545,16.55,16.535,16.54,221
20180501|2018-03-12 17:00,13,16.535,16.555,16.535,16.54,139
20180501|2018-03-12 17:30,13,16.54,16.555,16.54,16.55,101
20180501|2018-03-12 18:00,13,16.55,16.575,16.545,16.565,411
20180501|2018-03-12 18:30,13,16.565,16.58,16.565,16.57,143
20180501|2018-03-12 19:00,13,16.57,16.575,16.555,16.57,404
20180501|2018-03-12 19:30,13,16.57,16.58,16.565,16.57,329
20180501|2018-03-12 20:00,13,16.57,16.58,16.565,16.565,541
20180501|2018-03-12 20:30,13,16.565,16.575,16.555,16.57,398
20180501|2018-03-12 21:00,13,16.565,16.57,16.55,16.555,180
20180501|2018-03-12 21:30,13,16.555,16.555,16.535,16.535,503
20180501|2018-03-12 22:00,13,16.54,16.54,16.525,16.535,607
20180501|2018-03-12 22:30,13,16.53,16.54,16.525,16.53,315
20180501|2018-03-12 23:00,13,16.535,16.535,16.51,16.52,499
20180501|2018-03-12 23:30,13,16.52,16.52,16.475,16.475,836
20180501|2018-03-13 00:00,13,16.48,16.505,16.47,16.505,597
20180501|2018-03-13 00:30,13,16.505,16.515,16.495,16.51,293
20180501|2018-03-13 01:00,13,16.505,16.53,16.505,16.53,590
20180501|2018-03-13 01:30,13,16.525,16.525,16.49,16.49,670
20180501|2018-03-13 02:00,13,16.485,16.515,16.485,16.505,630
20180501|2018-03-13 02:30,13,16.5,16.5,16.475,16.48,804
20180501|2018-03-13 03:00,13,16.48,16.505,16.475,16.495,838
20180501|2018-03-13 03:30,13,16.5,16.505,16.49,16.495,370
20180501|2018-03-13 04:00,13,16.495,16.5,16.475,16.485,806
20180501|2018-03-13 04:30,13,16.485,16.51,16.485,16.5,401
20180501|2018-03-13 05:00,13,16.5,16.525,16.5,16.52,663
20180501|2018-03-13 05:30,13,16.52,16.55,16.515,16.535,977
20180501|2018-03-13 06:00,13,16.535,16.535,16.515,16.515,749
20180501|2018-03-13 06:30,13,16.515,16.545,16.51,16.515,848
20180501|2018-03-13 07:00,13,16.52,16.53,16.495,16.5,1318
20180501|2018-03-13 07:30,13,16.505,16.69,16.465,16.61,13711
20180501|2018-03-13 08:00,13,16.61,16.65,16.585,16.595,4253
20180501|2018-03-13 08:30,13,16.595,16.635,16.59,16.605,2905
20180501|2018-03-13 09:00,13,16.605,16.63,16.495,16.55,8539
20180501|2018-03-13 09:30,13,16.555,16.585,16.545,16.57,4037
20180501|2018-03-13 10:00,13,16.57,16.62,16.555,16.615,3603
20180501|2018-03-13 10:30,13,16.61,16.63,16.59,16.605,3415
20180501|2018-03-13 11:00,13,16.605,16.61,16.575,16.58,2224
20180501|2018-03-13 11:30,13,16.585,16.63,16.58,16.625,1802
20180501|2018-03-13 12:00,13,16.63,16.645,16.61,16.62,2478
20180501|2018-03-13 12:30,13,16.615,16.625,16.61,16.615,886
20180501|2018-03-13 13:00,13,16.615,16.62,16.61,16.615,735
20180501|2018-03-13 13:30,13,16.615,16.635,16.615,16.625,681
20180501|2018-03-13 14:00,13,16.62,16.63,16.595,16.595,971
20180501|2018-03-13 14:30,13,16.6,16.605,16.57,16.575,775
20180501|2018-03-13 15:00,13,16.575,16.59,16.57,16.59,252
20180501|2018-03-13 15:30,13,16.59,16.6,16.59,16.595,231
20180501|2018-03-13 17:00,14,16.595,16.62,16.595,16.61,242
20180501|2018-03-13 17:30,14,16.61,16.61,16.59,16.595,132
20180501|2018-03-13 18:00,14,16.595,16.605,16.59,16.6,87
20180501|2018-03-13 18:30,14,16.6,16.605,16.6,16.6,49
20180501|2018-03-13 19:00,14,16.6,16.6,16.57,16.575,590
20180501|2018-03-13 19:30,14,16.575,16.59,16.57,16.585,443
20180501|2018-03-13 20:00,14,16.59,16.595,16.58,16.595,613
20180501|2018-03-13 20:30,14,16.59,16.625,16.59,16.615,885
20180501|2018-03-13 21:00,14,16.615,16.65,16.615,16.635,783
20180501|2018-03-13 21:30,14,16.635,16.655,16.635,16.655,1176
20180501|2018-03-13 22:00,14,16.655,16.655,16.63,16.64,481
20180501|2018-03-13 22:30,14,16.64,16.64,16.625,16.635,380
20180501|2018-03-13 23:00,14,16.635,16.635,16.625,16.63,117
20180501|2018-03-13 23:30,14,16.63,16.635,16.625,16.63,213
20180501|2018-03-14 00:00,14,16.625,16.64,16.625,16.64,211
20180501|2018-03-14 00:30,14,16.645,16.67,16.645,16.645,1184
20180501|2018-03-14 01:00,14,16.645,16.65,16.605,16.61,862
20180501|2018-03-14 01:30,14,16.615,16.62,16.595,16.615,754
20180501|2018-03-14 02:00,14,16.615,16.62,16.6,16.62,718
20180501|2018-03-14 02:30,14,16.62,16.625,16.595,16.595,695
20180501|2018-03-14 03:00,14,16.595,16.62,16.58,16.59,1526
20180501|2018-03-14 03:30,14,16.59,16.615,16.57,16.605,1156
20180501|2018-03-14 04:00,14,16.61,16.62,16.6,16.61,692
20180501|2018-03-14 04:30,14,16.61,16.62,16.575,16.585,880
20180501|2018-03-14 05:00,14,16.585,16.59,16.575,16.585,529
20180501|2018-03-14 05:30,14,16.58,16.595,16.57,16.595,812
20180501|2018-03-14 06:00,14,16.59,16.61,16.575,16.59,737
20180501|2018-03-14 06:30,14,16.595,16.625,16.585,16.625,1016
20180501|2018-03-14 07:00,14,16.62,16.635,16.59,16.605,2306
20180501|2018-03-14 07:30,14,16.605,16.655,16.545,16.555,6465
20180501|2018-03-14 08:00,14,16.555,16.59,16.55,16.57,3378
20180501|2018-03-14 08:30,14,16.57,16.585,16.555,16.575,3365
20180501|2018-03-14 09:00,14,16.575,16.58,16.53,16.57,4161
20180501|2018-03-14 09:30,14,16.565,16.595,16.55,16.57,3439
20180501|2018-03-14 10:00,14,16.57,16.575,16.525,16.54,3626
20180501|2018-03-14 10:30,14,16.54,16.56,16.535,16.545,2125
20180501|2018-03-14 11:00,14,16.55,16.565,16.535,16.54,2197
20180501|2018-03-14 11:30,14,16.54,16.55,16.525,16.525,1487
20180501|2018-03-14 12:00,14,16.53,16.545,16.515,16.54,2461
20180501|2018-03-14 12:30,14,16.54,16.55,16.53,16.54,1013
20180501|2018-03-14 13:00,14,16.545,16.55,16.54,16.55,455
20180501|2018-03-14 13:30,14,16.55,16.555,16.54,16.55,469
20180501|2018-03-14 14:00,14,16.55,16.57,16.54,16.565,734
20180501|2018-03-14 14:30,14,16.565,16.57,16.555,16.565,294
20180501|2018-03-14 15:00,14,16.565,16.57,16.55,16.55,203
20180501|2018-03-14 15:30,14,16.555,16.555,16.54,16.545,215
20180501|2018-03-14 17:00,15,16.53,16.545,16.52,16.53,472
20180501|2018-03-14 17:30,15,16.53,16.535,16.53,16.535,89
20180501|2018-03-14 18:00,15,16.535,16.545,16.535,16.545,185
20180501|2018-03-14 18:30,15,16.545,16.57,16.535,16.57,462
20180501|2018-03-14 19:00,15,16.565,16.575,16.55,16.555,610
20180501|2018-03-14 19:30,15,16.56,16.57,16.555,16.565,452
20180501|2018-03-14 20:00,15,16.565,16.575,16.56,16.565,801
20180501|2018-03-14 20:30,15,16.565,16.58,16.565,16.565,517
20180501|2018-03-14 21:00,15,16.565,16.565,16.555,16.555,483
20180501|2018-03-14 21:30,15,16.555,16.56,16.55,16.555,407
20180501|2018-03-14 22:00,15,16.555,16.57,16.555,16.565,366
20180501|2018-03-14 22:30,15,16.57,16.575,16.565,16.57,242
20180501|2018-03-14 23:00,15,16.565,16.565,16.56,16.565,81
20180501|2018-03-14 23:30,15,16.56,16.565,16.56,16.565,36
20180501|2018-03-15 00:00,15,16.565,16.575,16.565,16.57,271
20180501|2018-03-15 00:30,15,16.575,16.575,16.54,16.55,749
20180501|2018-03-15 01:00,15,16.555,16.555,16.54,16.55,593
20180501|2018-03-15 01:30,15,16.545,16.56,16.54,16.545,483
20180501|2018-03-15 02:00,15,16.545,16.55,16.52,16.545,856
20180501|2018-03-15 02:30,15,16.54,16.55,16.53,16.545,642
20180501|2018-03-15 03:00,15,16.545,16.55,16.49,16.495,2042
20180501|2018-03-15 03:30,15,16.495,16.515,16.485,16.5,1017
20180501|2018-03-15 04:00,15,16.5,16.515,16.485,16.5,974
20180501|2018-03-15 04:30,15,16.5,16.51,16.49,16.51,617
20180501|2018-03-15 05:00,15,16.505,16.52,16.505,16.51,497
20180501|2018-03-15 05:30,15,16.51,16.51,16.495,16.5,583
20180501|2018-03-15 06:00,15,16.5,16.515,16.485,16.495,1054
20180501|2018-03-15 06:30,15,16.49,16.505,16.48,16.5,991
20180501|2018-03-15 07:00,15,16.495,16.525,16.47,16.48,2802
20180501|2018-03-15 07:30,15,16.48,16.485,16.445,16.45,4287
20180501|2018-03-15 08:00,15,16.45,16.47,16.42,16.46,4675
20180501|2018-03-15 08:30,15,16.465,16.47,16.415,16.435,4228
20180501|2018-03-15 09:00,15,16.44,16.45,16.37,16.41,6948
20180501|2018-03-15 09:30,15,16.41,16.43,16.38,16.41,5405
20180501|2018-03-15 10:00,15,16.41,16.45,16.405,16.425,3774
20180501|2018-03-15 10:30,15,16.42,16.43,16.385,16.405,2971
20180501|2018-03-15 11:00,15,16.4,16.44,16.395,16.425,2625
20180501|2018-03-15 11:30,15,16.425,16.425,16.38,16.405,2289
20180501|2018-03-15 12:00,15,16.41,16.435,16.405,16.425,2322
20180501|2018-03-15 12:30,15,16.425,16.45,16.415,16.44,1461
20180501|2018-03-15 13:00,15,16.445,16.45,16.415,16.42,1043
20180501|2018-03-15 13:30,15,16.42,16.42,16.375,16.38,1295
20180501|2018-03-15 14:00,15,16.375,16.395,16.375,16.38,852
20180501|2018-03-15 14:30,15,16.38,16.39,16.38,16.38,607
20180501|2018-03-15 15:00,15,16.38,16.395,16.38,16.39,349
20180501|2018-03-15 15:30,15,16.385,16.4,16.38,16.395,240
20180501|2018-03-15 17:00,16,16.385,16.405,16.38,16.405,220
20180501|2018-03-15 17:30,16,16.405,16.415,16.39,16.395,221
20180501|2018-03-15 18:00,16,16.395,16.4,16.385,16.4,258
20180501|2018-03-15 18:30,16,16.4,16.4,16.385,16.395,112
20180501|2018-03-15 19:00,16,16.39,16.4,16.39,16.395,358
20180501|2018-03-15 19:30,16,16.395,16.4,16.39,16.395,450
20180501|2018-03-15 20:00,16,16.395,16.41,16.35,16.365,2508
20180501|2018-03-15 20:30,16,16.365,16.39,16.36,16.39,953
20180501|2018-03-15 21:00,16,16.385,16.41,16.38,16.405,534
20180501|2018-03-15 21:30,16,16.4,16.405,16.395,16.4,335
20180501|2018-03-15 22:00,16,16.395,16.4,16.39,16.395,121
20180501|2018-03-15 22:30,16,16.4,16.41,16.4,16.4,274
20180501|2018-03-15 23:00,16,16.405,16.415,16.4,16.41,238
20180501|2018-03-15 23:30,16,16.41,16.415,16.405,16.41,215
20180501|2018-03-16 00:00,16,16.41,16.41,16.4,16.41,165
20180501|2018-03-16 00:30,16,16.41,16.43,16.41,16.43,619
20180501|2018-03-16 01:00,16,16.425,16.44,16.425,16.435,821
20180501|2018-03-16 01:30,16,16.435,16.445,16.425,16.43,1050
20180501|2018-03-16 02:00,16,16.425,16.445,16.425,16.435,831
20180501|2018-03-16 02:30,16,16.43,16.44,16.42,16.43,778
20180501|2018-03-16 03:00,16,16.43,16.45,16.43,16.445,861
20180501|2018-03-16 03:30,16,16.45,16.45,16.435,16.445,506
20180501|2018-03-16 04:00,16,16.445,16.485,16.445,16.48,1379
20180501|2018-03-16 04:30,16,16.48,16.485,16.465,16.47,621
20180501|2018-03-16 05:00,16,16.465,16.475,16.455,16.465,803
20180501|2018-03-16 05:30,16,16.465,16.485,16.455,16.465,1037
20180501|2018-03-16 06:00,16,16.465,16.495,16.465,16.485,1586
20180501|2018-03-16 06:30,16,16.485,16.49,16.465,16.47,908
20180501|2018-03-16 07:00,16,16.465,16.475,16.445,16.46,1672
20180501|2018-03-16 07:30,16,16.46,16.465,16.42,16.43,2124
20180501|2018-03-16 08:00,16,16.425,16.445,16.39,16.405,2968
20180501|2018-03-16 08:30,16,16.405,16.415,16.35,16.365,4310
20180501|2018-03-16 09:00,16,16.36,16.365,16.255,16.3,10534
20180501|2018-03-16 09:30,16,16.295,16.3,16.205,16.225,6187
20180501|2018-03-16 10:00,16,16.22,16.235,16.205,16.22,5609
20180501|2018-03-16 10:30,16,16.22,16.265,16.22,16.26,3415
20180501|2018-03-16 11:00,16,16.26,16.28,16.255,16.275,2652
20180501|2018-03-16 11:30,16,16.27,16.3,16.265,16.29,1692
20180501|2018-03-16 12:00,16,16.295,16.3,16.265,16.265,1817
20180501|2018-03-16 12:30,16,16.27,16.32,16.27,16.315,1770
20180501|2018-03-16 13:00,16,16.315,16.32,16.295,16.305,593
20180501|2018-03-16 13:30,16,16.3,16.305,16.29,16.295,387
20180501|2018-03-16 14:00,16,16.29,16.33,16.29,16.32,936
20180501|2018-03-16 14:30,16,16.325,16.335,16.305,16.33,555
20180501|2018-03-16 15:00,16,16.33,16.33,16.32,16.325,217
20180501|2018-03-16 15:30,16,16.325,16.34,16.315,16.34,278
20180501|2018-03-18 17:00,19,16.305,16.335,16.305,16.32,245
20180501|2018-03-18 17:30,19,16.32,16.325,16.295,16.3,345
20180501|2018-03-18 18:00,19,16.3,16.31,16.295,16.295,329
20180501|2018-03-18 18:30,19,16.3,16.305,16.28,16.3,496
20180501|2018-03-18 19:00,19,16.3,16.3,16.275,16.28,565
20180501|2018-03-18 19:30,19,16.28,16.305,16.275,16.29,698
20180501|2018-03-18 20:00,19,16.285,16.285,16.245,16.255,1854
20180501|2018-03-18 20:30,19,16.25,16.275,16.245,16.27,611
20180501|2018-03-18 21:00,19,16.27,16.28,16.265,16.275,391
20180501|2018-03-18 21:30,19,16.275,16.28,16.265,16.265,417
20180501|2018-03-18 22:00,19,16.265,16.275,16.26,16.27,295
20180501|2018-03-18 22:30,19,16.27,16.27,16.26,16.265,181
20180501|2018-03-18 23:00,19,16.265,16.275,16.265,16.265,247
20180501|2018-03-18 23:30,19,16.265,16.27,16.25,16.26,296
20180501|2018-03-19 00:00,19,16.255,16.265,16.25,16.255,236
20180501|2018-03-19 00:30,19,16.25,16.255,16.225,16.245,1344
20180501|2018-03-19 01:00,19,16.245,16.245,16.22,16.23,934
20180501|2018-03-19 01:30,19,16.225,16.25,16.225,16.24,640
20180501|2018-03-19 02:00,19,16.24,16.255,16.235,16.245,1025
20180501|2018-03-19 02:30,19,16.245,16.25,16.21,16.225,932
20180501|2018-03-19 03:00,19,16.225,16.23,16.2,16.22,1463
20180501|2018-03-19 03:30,19,16.22,16.245,16.21,16.245,1260
20180501|2018-03-19 04:00,19,16.24,16.26,16.23,16.25,1353
20180501|2018-03-19 04:30,19,16.255,16.26,16.245,16.25,441
20180501|2018-03-19 05:00,19,16.255,16.295,16.255,16.27,1143
20180501|2018-03-19 05:30,19,16.27,16.295,16.265,16.27,767
20180501|2018-03-19 06:00,19,16.265,16.275,16.24,16.25,880
20180501|2018-03-19 06:30,19,16.245,16.25,16.22,16.24,1149
20180501|2018-03-19 07:00,19,16.24,16.3,16.24,16.26,3371
20180501|2018-03-19 07:30,19,16.255,16.255,16.225,16.24,2897
20180501|2018-03-19 08:00,19,16.245,16.3,16.21,16.29,3680
20180501|2018-03-19 08:30,19,16.295,16.315,16.265,16.28,4784
20180501|2018-03-19 09:00,19,16.285,16.305,16.25,16.265,3761
20180501|2018-03-19 09:30,19,16.27,16.27,16.235,16.265,2778
20180501|2018-03-19 10:00,19,16.26,16.285,16.24,16.27,2915
20180501|2018-03-19 10:30,19,16.265,16.325,16.245,16.305,4711
20180501|2018-03-19 11:00,19,16.305,16.345,16.3,16.315,3506
20180501|2018-03-19 11:30,19,16.315,16.325,16.3,16.31,1270
20180501|2018-03-19 12:00,19,16.315,16.335,16.3,16.31,2330
20180501|2018-03-19 12:30,19,16.315,16.335,16.3,16.32,1020
20180501|2018-03-19 13:00,19,16.325,16.335,16.31,16.325,711
20180501|2018-03-19 13:30,19,16.33,16.345,16.325,16.345,546
20180501|2018-03-19 14:00,19,16.34,16.345,16.31,16.315,675
20180501|2018-03-19 14:30,19,16.31,16.32,16.31,16.315,503
20180501|2018-03-19 15:00,19,16.31,16.32,16.305,16.315,210
20180501|2018-03-19 15:30,19,16.315,16.315,16.305,16.31,110
20180501|2018-03-19 17:00,20,16.31,16.325,16.305,16.305,211
20180501|2018-03-19 17:30,20,16.31,16.315,16.305,16.315,67
20180501|2018-03-19 18:00,20,16.31,16.325,16.31,16.325,125
20180501|2018-03-19 18:30,20,16.325,16.33,16.315,16.32,82
20180501|2018-03-19 19:00,20,16.315,16.325,16.305,16.315,477
20180501|2018-03-19 19:30,20,16.32,16.32,16.275,16.3,963
20180501|2018-03-19 20:00,20,16.3,16.31,16.29,16.305,368
20180501|2018-03-19 20:30,20,16.305,16.32,16.29,16.305,422
20180501|2018-03-19 21:00,20,16.305,16.325,16.305,16.32,283
20180501|2018-03-19 21:30,20,16.325,16.33,16.315,16.315,266
20180501|2018-03-19 22:00,20,16.315,16.32,16.305,16.31,255
20180501|2018-03-19 22:30,20,16.315,16.315,16.305,16.305,91
20180501|2018-03-19 23:00,20,16.31,16.315,16.305,16.305,187
20180501|2018-03-19 23:30,20,16.305,16.305,16.29,16.29,295
20180501|2018-03-20 00:00,20,16.29,16.29,16.275,16.28,377
20180501|2018-03-20 00:30,20,16.285,16.305,16.285,16.295,577
20180501|2018-03-20 01:00,20,16.295,16.32,16.295,16.315,618
20180501|2018-03-20 01:30,20,16.315,16.34,16.31,16.32,916
20180501|2018-03-20 02:00,20,16.315,16.32,16.29,16.29,876
20180501|2018-03-20 02:30,20,16.295,16.315,16.285,16.31,791
20180501|2018-03-20 03:00,20,16.31,16.31,16.285,16.29,854
20180501|2018-03-20 03:30,20,16.29,16.315,16.285,16.31,620
20180501|2018-03-20 04:00,20,16.315,16.33,16.3,16.31,671
20180501|2018-03-20 04:30,20,16.305,16.31,16.26,16.27,1202
20180501|2018-03-20 05:00,20,16.275,16.275,16.245,16.255,1093
20180501|2018-03-20 05:30,20,16.255,16.28,16.25,16.275,606
20180501|2018-03-20 06:00,20,16.275,16.285,16.265,16.275,757
20180501|2018-03-20 06:30,20,16.275,16.275,16.245,16.25,853
20180501|2018-03-20 07:00,20,16.25,16.255,16.215,16.235,2604
20180501|2018-03-20 07:30,20,16.23,16.265,16.205,16.26,3083
20180501|2018-03-20 08:00,20,16.26,16.265,16.205,16.25,3016
20180501|2018-03-20 08:30,20,16.245,16.245,16.14,16.18,7252
20180501|2018-03-20 09:00,20,16.18,16.185,16.1,16.12,7966
20180501|2018-03-20 09:30,20,16.115,16.155,16.11,16.135,4238
20180501|2018-03-20 10:00,20,16.135,16.18,16.13,16.165,6265
20180501|2018-03-20 10:30,20,16.165,16.175,16.14,16.15,2149
20180501|2018-03-20 11:00,20,16.15,16.185,16.145,16.155,2710
20180501|2018-03-20 11:30,20,16.155,16.17,16.15,16.16,1879
20180501|2018-03-20 12:00,20,16.16,16.19,16.15,16.18,2480
20180501|2018-03-20 12:30,20,16.185,16.19,16.175,16.185,864
20180501|2018-03-20 13:00,20,16.185,16.195,16.18,16.185,509
20180501|2018-03-20 13:30,20,16.19,16.19,16.175,16.185,680
20180501|2018-03-20 14:00,20,16.185,16.19,16.165,16.175,633
20180501|2018-03-20 14:30,20,16.17,16.19,16.17,16.185,591
20180501|2018-03-20 15:00,20,16.18,16.185,16.17,16.175,281
20180501|2018-03-20 15:30,20,16.17,16.185,16.17,16.18,260
20180501|2018-03-20 17:00,21,16.165,16.185,16.155,16.185,188
20180501|2018-03-20 17:30,21,16.185,16.19,16.18,16.185,81
20180501|2018-03-20 18:00,21,16.18,16.19,16.18,16.19,109
20180501|2018-03-20 18:30,21,16.185,16.185,16.165,16.17,207
20180501|2018-03-20 19:00,21,16.165,16.195,16.165,16.195,387
20180501|2018-03-20 19:30,21,16.19,16.195,16.175,16.195,332
20180501|2018-03-20 20:00,21,16.195,16.215,16.19,16.205,1256
20180501|2018-03-20 20:30,21,16.2,16.235,16.195,16.23,838
20180501|2018-03-20 21:00,21,16.23,16.24,16.225,16.24,986
20180501|2018-03-20 21:30,21,16.235,16.24,16.22,16.23,681
20180501|2018-03-20 22:00,21,16.225,16.24,16.225,16.24,580
20180501|2018-03-20 22:30,21,16.24,16.245,16.24,16.24,176
20180501|2018-03-20 23:00,21,16.24,16.245,16.23,16.235,222
20180501|2018-03-20 23:30,21,16.235,16.24,16.225,16.235,242
20180501|2018-03-21 00:00,21,16.23,16.245,16.225,16.235,238
20180501|2018-03-21 00:30,21,16.23,16.23,16.205,16.215,497
20180501|2018-03-21 01:00,21,16.215,16.225,16.205,16.225,712
20180501|2018-03-21 01:30,21,16.225,16.25,16.22,16.24,1039
20180501|2018-03-21 02:00,21,16.235,16.26,16.235,16.26,1090
20180501|2018-03-21 02:30,21,16.255,16.275,16.25,16.27,1478
20180501|2018-03-21 03:00,21,16.27,16.29,16.27,16.285,1301
20180501|2018-03-21 03:30,21,16.29,16.295,16.275,16.275,855
20180501|2018-03-21 04:00,21,16.28,16.29,16.265,16.275,996
20180501|2018-03-21 04:30,21,16.275,16.28,16.27,16.27,817
20180501|2018-03-21 05:00,21,16.27,16.28,16.27,16.275,748
20180501|2018-03-21 05:30,21,16.28,16.285,16.25,16.255,922
20180501|2018-03-21 06:00,21,16.255,16.265,16.24,16.245,614
20180501|2018-03-21 06:30,21,16.24,16.265,16.225,16.225,1716
20180501|2018-03-21 07:00,21,16.225,16.24,16.21,16.215,2159
20180501|2018-03-21 07:30,21,16.22,16.26,16.195,16.255,3038
20180501|2018-03-21 08:00,21,16.255,16.495,16.255,16.445,14108
20180501|2018-03-21 08:30,21,16.45,16.47,16.39,16.405,7900
20180501|2018-03-21 09:00,21,16.4,16.41,16.355,16.385,4065
20180501|2018-03-21 09:30,21,16.39,16.44,16.39,16.435,3326
20180501|2018-03-21 10:00,21,16.435,16.485,16.395,16.475,4824
20180501|2018-03-21 10:30,21,16.48,16.535,16.46,16.465,6445
20180501|2018-03-21 11:00,21,16.47,16.47,16.42,16.425,3240
20180501|2018-03-21 11:30,21,16.425,16.455,16.41,16.45,1855
20180501|2018-03-21 12:00,21,16.45,16.46,16.395,16.415,4052
20180501|2018-03-21 12:30,21,16.41,16.46,16.405,16.46,1477
20180501|2018-03-21 13:00,21,16.46,16.55,16.38,16.49,11316
20180501|2018-03-21 13:30,21,16.49,16.605,16.43,16.58,5937
20180501|2018-03-21 14:00,21,16.58,16.63,16.57,16.61,3677
20180501|2018-03-21 14:30,21,16.615,16.665,16.61,16.615,2301
20180501|2018-03-21 15:00,21,16.615,16.615,16.565,16.57,752
20180501|2018-03-21 15:30,21,16.57,16.585,16.565,16.57,312
20180501|2018-03-21 17:00,22,16.565,16.58,16.56,16.565,303
20180501|2018-03-21 17:30,22,16.565,16.57,16.545,16.55,475
20180501|2018-03-21 18:00,22,16.55,16.56,16.54,16.545,367
20180501|2018-03-21 18:30,22,16.54,16.555,16.535,16.555,401
20180501|2018-03-21 19:00,22,16.55,16.58,16.54,16.575,1030
20180501|2018-03-21 19:30,22,16.575,16.58,16.565,16.57,829
20180501|2018-03-21 20:00,22,16.57,16.595,16.55,16.555,1291
20180501|2018-03-21 20:30,22,16.555,16.56,16.53,16.535,821
20180501|2018-03-21 21:00,22,16.54,16.54,16.515,16.535,975
20180501|2018-03-21 21:30,22,16.54,16.54,16.525,16.525,514
20180501|2018-03-21 22:00,22,16.53,16.535,16.52,16.535,808
20180501|2018-03-21 22:30,22,16.535,16.55,16.525,16.545,399
20180501|2018-03-21 23:00,22,16.545,16.545,16.535,16.54,239
20180501|2018-03-21 23:30,22,16.535,16.54,16.53,16.535,136
20180501|2018-03-22 00:00,22,16.535,16.535,16.52,16.525,383
20180501|2018-03-22 00:30,22,16.52,16.525,16.505,16.515,622
20180501|2018-03-22 01:00,22,16.51,16.535,16.505,16.535,959
20180501|2018-03-22 01:30,22,16.53,16.545,16.525,16.525,1290
20180501|2018-03-22 02:00,22,16.525,16.555,16.525,16.55,1337
20180501|2018-03-22 02:30,22,16.545,16.585,16.545,16.57,1614
20180501|2018-03-22 03:00,22,16.57,16.605,16.56,16.6,1346
20180501|2018-03-22 03:30,22,16.595,16.61,16.58,16.585,1424
20180501|2018-03-22 04:00,22,16.585,16.59,16.55,16.555,1151
20180501|2018-03-22 04:30,22,16.555,16.565,16.51,16.52,1638
20180501|2018-03-22 05:00,22,16.52,16.525,16.505,16.52,947
20180501|2018-03-22 05:30,22,16.52,16.545,16.515,16.54,863
20180501|2018-03-22 06:00,22,16.54,16.56,16.53,16.54,967
20180501|2018-03-22 06:30,22,16.535,16.54,16.51,16.525,943
20180501|2018-03-22 07:00,22,16.52,16.535,16.47,16.525,3411
20180501|2018-03-22 07:30,22,16.525,16.545,16.495,16.5,3115
20180501|2018-03-22 08:00,22,16.505,16.535,16.455,16.465,4058
20180501|2018-03-22 08:30,22,16.465,16.47,16.42,16.46,6246
20180501|2018-03-22 09:00,22,16.46,16.48,16.45,16.465,3902
20180501|2018-03-22 09:30,22,16.47,16.47,16.415,16.425,4241
20180501|2018-03-22 10:00,22,16.425,16.425,16.39,16.395,4496
20180501|2018-03-22 10:30,22,16.4,16.4,16.36,16.375,5085
20180501|2018-03-22 11:00,22,16.37,16.385,16.33,16.375,5881
20180501|2018-03-22 11:30,22,16.38,16.395,16.37,16.385,2420
20180501|2018-03-22 12:00,22,16.385,16.415,16.355,16.415,3427
20180501|2018-03-22 12:30,22,16.41,16.415,16.39,16.395,1483
20180501|2018-03-22 13:00,22,16.4,16.41,16.385,16.4,947
20180501|2018-03-22 13:30,22,16.4,16.4,16.38,16.385,754
20180501|2018-03-22 14:00,22,16.39,16.395,16.38,16.385,817
20180501|2018-03-22 14:30,22,16.39,16.405,16.38,16.385,1249
20180501|2018-03-22 15:00,22,16.385,16.395,16.38,16.385,415
20180501|2018-03-22 15:30,22,16.39,16.39,16.37,16.375,348
20180501|2018-03-22 17:00,23,16.375,16.425,16.375,16.4,429
20180501|2018-03-22 17:30,23,16.4,16.435,16.39,16.415,395
20180501|2018-03-22 18:00,23,16.42,16.455,16.41,16.445,331
20180501|2018-03-22 18:30,23,16.445,16.46,16.44,16.445,389
20180501|2018-03-22 19:00,23,16.44,16.46,16.435,16.46,671
20180501|2018-03-22 19:30,23,16.455,16.515,16.455,16.505,2728
20180501|2018-03-22 20:00,23,16.505,16.505,16.465,16.465,2018
20180501|2018-03-22 20:30,23,16.465,16.515,16.465,16.505,1213
20180501|2018-03-22 21:00,23,16.505,16.51,16.48,16.495,702
20180501|2018-03-22 21:30,23,16.49,16.53,16.49,16.515,1460
20180501|2018-03-22 22:00,23,16.52,16.525,16.505,16.525,727
20180501|2018-03-22 22:30,23,16.52,16.525,16.505,16.51,365
20180501|2018-03-22 23:00,23,16.51,16.52,16.505,16.51,170
20180501|2018-03-22 23:30,23,16.51,16.51,16.495,16.5,422
20180501|2018-03-23 00:00,23,16.505,16.515,16.505,16.515,187
20180501|2018-03-23 00:30,23,16.515,16.52,16.495,16.5,517
20180501|2018-03-23 01:00,23,16.505,16.55,16.49,16.545,2435
20180501|2018-03-23 01:30,23,16.545,16.565,16.525,16.555,2217
20180501|2018-03-23 02:00,23,16.555,16.565,16.545,16.555,1308
20180501|2018-03-23 02:30,23,16.555,16.555,16.51,16.52,1402
20180501|2018-03-23 03:00,23,16.515,16.54,16.51,16.525,1627
20180501|2018-03-23 03:30,23,16.53,16.54,16.52,16.535,980
20180501|2018-03-23 04:00,23,16.535,16.565,16.53,16.555,1364
20180501|2018-03-23 04:30,23,16.55,16.555,16.525,16.535,1055
20180501|2018-03-23 05:00,23,16.535,16.55,16.525,16.545,965
20180501|2018-03-23 05:30,23,16.545,16.55,16.53,16.54,944
20180501|2018-03-23 06:00,23,16.545,16.545,16.5,16.5,1261
20180501|2018-03-23 06:30,23,16.505,16.535,16.505,16.52,1100
20180501|2018-03-23 07:00,23,16.52,16.625,16.505,16.6,5218
20180501|2018-03-23 07:30,23,16.595,16.625,16.585,16.6,5157
20180501|2018-03-23 08:00,23,16.595,16.64,16.575,16.64,5873
20180501|2018-03-23 08:30,23,16.64,16.645,16.515,16.605,8083
20180501|2018-03-23 09:00,23,16.61,16.675,16.575,16.605,9206
20180501|2018-03-23 09:30,23,16.605,16.625,16.57,16.595,3545
20180501|2018-03-23 10:00,23,16.59,16.59,16.53,16.56,4298
20180501|2018-03-23 10:30,23,16.56,16.58,16.535,16.575,3151
20180501|2018-03-23 11:00,23,16.575,16.6,16.555,16.575,2923
20180501|2018-03-23 11:30,23,16.57,16.59,16.565,16.58,1998
20180501|2018-03-23 12:00,23,16.575,16.59,16.545,16.585,3345
20180501|2018-03-23 12:30,23,16.585,16.585,16.55,16.56,1582
20180501|2018-03-23 13:00,23,16.555,16.575,16.545,16.57,954
20180501|2018-03-23 13:30,23,16.57,16.58,16.55,16.555,802
20180501|2018-03-23 14:00,23,16.56,16.56,16.53,16.545,996
20180501|2018-03-23 14:30,23,16.545,16.55,16.525,16.53,863
20180501|2018-03-23 15:00,23,16.53,16.555,16.525,16.555,633
20180501|2018-03-23 15:30,23,16.555,16.575,16.545,16.56,611
20180501|2018-03-25 17:00,26,16.56,16.635,16.555,16.635,1035
20180501|2018-03-25 17:30,26,16.64,16.655,16.625,16.63,393
20180501|2018-03-25 18:00,26,16.635,16.635,16.61,16.62,422
20180501|2018-03-25 18:30,26,16.625,16.625,16.61,16.615,262
20180501|2018-03-25 19:00,26,16.61,16.63,16.6,16.615,689
20180501|2018-03-25 19:30,26,16.61,16.625,16.59,16.595,916
20180501|2018-03-25 20:00,26,16.6,16.605,16.56,16.57,1398
20180501|2018-03-25 20:30,26,16.57,16.59,16.565,16.58,1043
20180501|2018-03-25 21:00,26,16.585,16.59,16.57,16.58,459
20180501|2018-03-25 21:30,26,16.58,16.595,16.57,16.595,615
20180501|2018-03-25 22:00,26,16.595,16.605,16.59,16.59,644
20180501|2018-03-25 22:30,26,16.595,16.595,16.585,16.59,234
20180501|2018-03-25 23:00,26,16.595,16.6,16.585,16.595,309
20180501|2018-03-25 23:30,26,16.59,16.595,16.585,16.585,169
20180501|2018-03-26 00:00,26,16.585,16.585,16.565,16.565,524
20180501|2018-03-26 00:30,26,16.57,16.57,16.535,16.545,1191
20180501|2018-03-26 01:00,26,16.545,16.56,16.535,16.55,1182
20180501|2018-03-26 01:30,26,16.55,16.555,16.525,16.545,1875
20180501|2018-03-26 02:00,26,16.54,16.565,16.535,16.565,1546
20180501|2018-03-26 02:30,26,16.565,16.57,16.555,16.57,949
20180501|2018-03-26 03:00,26,16.57,16.57,16.55,16.57,1100
20180501|2018-03-26 03:30,26,16.575,16.6,16.565,16.595,1087
20180501|2018-03-26 04:00,26,16.595,16.63,16.595,16.615,1410
20180501|2018-03-26 04:30,26,16.62,16.635,16.6,16.61,1099
20180501|2018-03-26 05:00,26,16.605,16.62,16.605,16.61,418
20180501|2018-03-26 05:30,26,16.61,16.615,16.6,16.605,400
20180501|2018-03-26 06:00,26,16.605,16.64,16.6,16.625,1522
20180501|2018-03-26 06:30,26,16.625,16.655,16.615,16.645,1114
20180501|2018-03-26 07:00,26,16.645,16.67,16.615,16.645,2088
20180501|2018-03-26 07:30,26,16.645,16.65,16.59,16.595,2437
20180501|2018-03-26 08:00,26,16.595,16.7,16.595,16.7,6553
20180501|2018-03-26 08:30,26,16.695,16.78,16.685,16.75,10821
20180501|2018-03-26 09:00,26,16.755,16.775,16.72,16.73,5140
20180501|2018-03-26 09:30,26,16.73,16.795,16.725,16.745,5444
20180501|2018-03-26 10:00,26,16.745,16.76,16.735,16.755,2868
20180501|2018-03-26 10:30,26,16.755,16.775,16.74,16.745,2487
20180501|2018-03-26 11:00,26,16.74,16.74,16.71,16.735,2320
20180501|2018-03-26 11:30,26,16.735,16.745,16.67,16.72,3624
20180501|2018-03-26 12:00,26,16.725,16.73,16.675,16.675,3371
20180501|2018-03-26 12:30,26,16.68,16.71,16.675,16.705,1269
20180501|2018-03-26 13:00,26,16.705,16.72,16.705,16.71,887
20180501|2018-03-26 13:30,26,16.705,16.715,16.695,16.71,515
20180501|2018-03-26 14:00,26,16.715,16.72,16.7,16.7,721
20180501|2018-03-26 14:30,26,16.7,16.705,16.68,16.7,882
20180501|2018-03-26 15:00,26,16.695,16.715,16.69,16.71,298
20180501|2018-03-26 15:30,26,16.71,16.715,16.7,16.7,242
20180501|2018-03-26 17:00,27,16.69,16.705,16.68,16.69,312
20180501|2018-03-26 17:30,27,16.695,16.715,16.69,16.705,242
20180501|2018-03-26 18:00,27,16.7,16.72,16.68,16.715,547
20180501|2018-03-26 18:30,27,16.715,16.72,16.71,16.715,204
20180501|2018-03-26 19:00,27,16.71,16.715,16.7,16.7,688
20180501|2018-03-26 19:30,27,16.705,16.71,16.69,16.695,891
20180501|2018-03-26 20:00,27,16.695,16.73,16.695,16.72,1617
20180501|2018-03-26 20:30,27,16.72,16.725,16.705,16.705,982
20180501|2018-03-26 21:00,27,16.71,16.725,16.705,16.725,852
20180501|2018-03-26 21:30,27,16.725,16.735,16.715,16.72,549
20180501|2018-03-26 22:00,27,16.725,16.755,16.725,16.745,709
20180501|2018-03-26 22:30,27,16.74,16.75,16.74,16.745,411
20180501|2018-03-26 23:00,27,16.745,16.75,16.74,16.75,211
20180501|2018-03-26 23:30,27,16.745,16.76,16.73,16.735,554
20180501|2018-03-27 00:00,27,16.735,16.735,16.72,16.725,272
20180501|2018-03-27 00:30,27,16.72,16.73,16.7,16.73,1120
20180501|2018-03-27 01:00,27,16.725,16.75,16.72,16.74,1319
20180501|2018-03-27 01:30,27,16.735,16.805,16.735,16.775,3232
20180501|2018-03-27 02:00,27,16.77,16.81,16.765,16.77,2299
20180501|2018-03-27 02:30,27,16.775,16.795,16.76,16.765,751
20180501|2018-03-27 03:00,27,16.765,16.765,16.725,16.745,1225
20180501|2018-03-27 03:30,27,16.75,16.75,16.705,16.72,1286
20180501|2018-03-27 04:00,27,16.72,16.725,16.675,16.71,1909
20180501|2018-03-27 04:30,27,16.705,16.715,16.685,16.69,818
20180501|2018-03-27 05:00,27,16.69,16.705,16.675,16.68,754
20180501|2018-03-27 05:30,27,16.685,16.695,16.675,16.675,932
20180501|2018-03-27 06:00,27,16.68,16.68,16.6,16.6,4312
20180501|2018-03-27 06:30,27,16.605,16.645,16.59,16.625,1575
20180501|2018-03-27 07:00,27,16.62,16.63,16.55,16.57,5909
20180501|2018-03-27 07:30,27,16.57,16.595,16.555,16.57,2504
20180501|2018-03-27 08:00,27,16.575,16.61,16.57,16.58,3594
20180501|2018-03-27 08:30,27,16.58,16.58,16.515,16.555,7446
20180501|2018-03-27 09:00,27,16.555,16.585,16.52,16.54,5606
20180501|2018-03-27 09:30,27,16.535,16.545,16.465,16.48,7005
20180501|2018-03-27 10:00,27,16.48,16.515,16.465,16.505,4829
20180501|2018-03-27 10:30,27,16.505,16.535,16.49,16.53,3487
20180501|2018-03-27 11:00,27,16.53,16.545,16.515,16.525,2862
20180501|2018-03-27 11:30,27,16.53,16.565,16.52,16.55,3000
20180501|2018-03-27 12:00,27,16.55,16.56,16.525,16.53,3304
20180501|2018-03-27 12:30,27,16.53,16.545,16.525,16.525,1041
20180501|2018-03-27 13:00,27,16.53,16.545,16.53,16.54,733
20180501|2018-03-27 13:30,27,16.54,16.54,16.52,16.525,781
20180501|2018-03-27 14:00,27,16.52,16.535,16.505,16.515,1353
20180501|2018-03-27 14:30,27,16.515,16.535,16.495,16.51,1354
20180501|2018-03-27 15:00,27,16.51,16.52,16.5,16.515,236
20180501|2018-03-27 15:30,27,16.515,16.525,16.5,16.525,532
20180501|2018-03-27 17:00,28,16.515,16.53,16.505,16.53,328
20180501|2018-03-27 17:30,28,16.53,16.535,16.525,16.53,163
20180501|2018-03-27 18:00,28,16.53,16.535,16.515,16.515,172
20180501|2018-03-27 18:30,28,16.52,16.535,16.51,16.535,239
20180501|2018-03-27 19:00,28,16.535,16.535,16.52,16.53,375
20180501|2018-03-27 19:30,28,16.525,16.545,16.52,16.54,588
20180501|2018-03-27 20:00,28,16.54,16.55,16.515,16.55,1196
20180501|2018-03-27 20:30,28,16.55,16.56,16.54,16.54,860
20180501|2018-03-27 21:00,28,16.54,16.545,16.52,16.545,643
20180501|2018-03-27 21:30,28,16.545,16.555,16.54,16.545,305
20180501|2018-03-27 22:00,28,16.545,16.55,16.535,16.54,357
20180501|2018-03-27 22:30,28,16.545,16.545,16.54,16.54,154
20180501|2018-03-27 23:00,28,16.545,16.545,16.515,16.525,766
20180501|2018-03-27 23:30,28,16.525,16.53,16.51,16.515,539
20180501|2018-03-28 00:00,28,16.515,16.525,16.51,16.52,477
20180501|2018-03-28 00:30,28,16.52,16.52,16.495,16.495,1262
20180501|2018-03-28 01:00,28,16.5,16.51,16.465,16.475,1973
20180501|2018-03-28 01:30,28,16.475,16.48,16.455,16.475,2185
20180501|2018-03-28 02:00,28,16.47,16.49,16.43,16.45,2632
20180501|2018-03-28 02:30,28,16.445,16.47,16.44,16.47,1249
20180501|2018-03-28 03:00,28,16.465,16.48,16.455,16.465,1267
20180501|2018-03-28 03:30,28,16.465,16.485,16.46,16.48,793
20180501|2018-03-28 04:00,28,16.475,16.475,16.45,16.46,1168
20180501|2018-03-28 04:30,28,16.46,16.465,16.45,16.455,726
20180501|2018-03-28 05:00,28,16.455,16.47,16.45,16.455,779
20180501|2018-03-28 05:30,28,16.455,16.46,16.42,16.43,1428
20180501|2018-03-28 06:00,28,16.425,16.46,16.415,16.45,1873
20180501|2018-03-28 06:30,28,16.45,16.46,16.43,16.445,837
20180501|2018-03-28 07:00,28,16.445,16.45,16.39,16.4,3060
20180501|2018-03-28 07:30,28,16.405,16.42,16.365,16.395,5081
20180501|2018-03-28 08:00,28,16.39,16.41,16.31,16.34,7804
20180501|2018-03-28 08:30,28,16.345,16.35,16.3,16.325,5984
20180501|2018-03-28 09:00,28,16.32,16.335,16.265,16.27,6668
20180501|2018-03-28 09:30,28,16.275,16.28,16.23,16.26,6982
20180501|2018-03-28 10:00,28,16.265,16.295,16.255,16.26,5327
20180501|2018-03-28 10:30,28,16.265,16.28,16.24,16.265,4248
20180501|2018-03-28 11:00,28,16.265,16.28,16.24,16.265,4188
20180501|2018-03-28 11:30,28,16.265,16.275,16.255,16.27,2267
20180501|2018-03-28 12:00,28,16.27,16.27,16.235,16.26,3815
20180501|2018-03-28 12:30,28,16.26,16.275,16.25,16.255,1297
20180501|2018-03-28 13:00,28,16.26,16.265,16.23,16.24,1607
20180501|2018-03-28 13:30,28,16.235,16.26,16.22,16.255,1165
20180501|2018-03-28 14:00,28,16.255,16.275,16.25,16.255,1147
20180501|2018-03-28 14:30,28,16.26,16.27,16.255,16.265,874
20180501|2018-03-28 15:00,28,16.265,16.28,16.26,16.275,378
20180501|2018-03-28 15:30,28,16.27,16.275,16.255,16.265,317
20180501|2018-03-28 17:00,29,16.28,16.295,16.255,16.295,490
20180501|2018-03-28 17:30,29,16.29,16.31,16.275,16.28,541
20180501|2018-03-28 18:00,29,16.28,16.29,16.275,16.275,201
20180501|2018-03-28 18:30,29,16.275,16.285,16.265,16.285,274
20180501|2018-03-28 19:00,29,16.285,16.29,16.26,16.28,743
20180501|2018-03-28 19:30,29,16.275,16.285,16.27,16.275,514
20180501|2018-03-28 20:00,29,16.27,16.28,16.255,16.275,1359
20180501|2018-03-28 20:30,29,16.275,16.28,16.265,16.27,497
20180501|2018-03-28 21:00,29,16.265,16.295,16.265,16.285,770
20180501|2018-03-28 21:30,29,16.29,16.295,16.28,16.28,912
20180501|2018-03-28 22:00,29,16.285,16.295,16.275,16.285,677
20180501|2018-03-28 22:30,29,16.285,16.295,16.285,16.29,328
20180501|2018-03-28 23:00,29,16.29,16.3,16.285,16.285,388
20180501|2018-03-28 23:30,29,16.29,16.29,16.28,16.29,283
20180501|2018-03-29 00:00,29,16.285,16.29,16.275,16.285,343
20180501|2018-03-29 00:30,29,16.285,16.3,16.285,16.295,779
20180501|2018-03-29 01:00,29,16.29,16.295,16.245,16.25,2402
20180501|2018-03-29 01:30,29,16.255,16.255,16.21,16.215,3201
20180501|2018-03-29 02:00,29,16.215,16.235,16.21,16.235,1107
20180501|2018-03-29 02:30,29,16.235,16.24,16.205,16.225,1196
20180501|2018-03-29 03:00,29,16.22,16.235,16.2,16.23,1916
20180501|2018-03-29 03:30,29,16.235,16.245,16.22,16.225,900
20180501|2018-03-29 04:00,29,16.225,16.24,16.215,16.23,658
20180501|2018-03-29 04:30,29,16.235,16.245,16.22,16.24,678
20180501|2018-03-29 05:00,29,16.24,16.24,16.22,16.22,676
20180501|2018-03-29 05:30,29,16.22,16.24,16.22,16.235,928
20180501|2018-03-29 06:00,29,16.23,16.27,16.23,16.26,1796
20180501|2018-03-29 06:30,29,16.26,16.265,16.25,16.255,774
20180501|2018-03-29 07:00,29,16.255,16.265,16.23,16.23,1960
20180501|2018-03-29 07:30,29,16.23,16.235,16.195,16.21,3730
20180501|2018-03-29 08:00,29,16.21,16.23,16.195,16.205,3059
20180501|2018-03-29 08:30,29,16.21,16.29,16.205,16.245,5359
20180501|2018-03-29 09:00,29,16.245,16.27,16.235,16.27,3036
20180501|2018-03-29 09:30,29,16.27,16.305,16.25,16.28,4657
20180501|2018-03-29 10:00,29,16.28,16.32,16.275,16.28,3937
20180501|2018-03-29 10:30,29,16.28,16.29,16.25,16.28,2614
20180501|2018-03-29 11:00,29,16.285,16.3,16.285,16.29,1696
20180501|2018-03-29 11:30,29,16.29,16.3,16.26,16.275,2591
20180501|2018-03-29 12:00,29,16.275,16.29,16.25,16.285,4179
20180501|2018-03-29 12:30,29,16.285,16.305,16.28,16.305,1069
20180501|2018-03-29 13:00,29,16.3,16.335,16.295,16.32,1316
20180501|2018-03-29 13:30,29,16.325,16.335,16.32,16.325,777
20180501|2018-03-29 14:00,29,16.33,16.34,16.325,16.33,663
20180501|2018-03-29 14:30,29,16.33,16.335,16.325,16.33,626
20180501|2018-03-29 15:00,29,16.33,16.33,16.31,16.325,347
20180501|2018-03-29 15:30,29,16.33,16.34,16.32,16.34,236
20180501|2018-04-01 17:00,2,16.3,16.345,16.3,16.345,530
20180501|2018-04-01 17:30,2,16.345,16.36,16.335,16.36,254
20180501|2018-04-01 18:00,2,16.355,16.395,16.355,16.385,649
20180501|2018-04-01 18:30,2,16.385,16.39,16.37,16.375,252
20180501|2018-04-01 19:00,2,16.375,16.385,16.365,16.385,704
20180501|2018-04-01 19:30,2,16.385,16.405,16.38,16.4,586
20180501|2018-04-01 20:00,2,16.405,16.435,16.4,16.425,1721
20180501|2018-04-01 20:30,2,16.43,16.43,16.41,16.42,696
20180501|2018-04-01 21:00,2,16.415,16.425,16.4,16.41,574
20180501|2018-04-01 21:30,2,16.41,16.415,16.4,16.415,318
20180501|2018-04-01 22:00,2,16.41,16.42,16.41,16.41,272
20180501|2018-04-01 22:30,2,16.405,16.415,16.4,16.41,253
20180501|2018-04-01 23:00,2,16.41,16.415,16.405,16.41,172
20180501|2018-04-01 23:30,2,16.41,16.415,16.4,16.405,320
20180501|2018-04-02 00:00,2,16.405,16.41,16.395,16.4,288
20180501|2018-04-02 00:30,2,16.4,16.4,16.38,16.395,782
20180501|2018-04-02 01:00,2,16.395,16.4,16.38,16.4,677
20180501|2018-04-02 01:30,2,16.405,16.42,16.395,16.415,878
20180501|2018-04-02 02:00,2,16.415,16.435,16.405,16.415,786
20180501|2018-04-02 02:30,2,16.42,16.45,16.42,16.445,646
20180501|2018-04-02 03:00,2,16.445,16.46,16.44,16.455,755
20180501|2018-04-02 03:30,2,16.455,16.455,16.44,16.45,305
20180501|2018-04-02 04:00,2,16.45,16.455,16.44,16.445,324
20180501|2018-04-02 04:30,2,16.445,16.455,16.445,16.45,106
20180501|2018-04-02 05:00,2,16.455,16.455,16.445,16.45,239
20180501|2018-04-02 05:30,2,16.455,16.46,16.455,16.455,228
20180501|2018-04-02 06:00,2,16.46,16.49,16.46,16.485,887
20180501|2018-04-02 06:30,2,16.485,16.53,16.485,16.51,1718
20180501|2018-04-02 07:00,2,16.515,16.62,16.51,16.595,4757
20180501|2018-04-02 07:30,2,16.6,16.635,16.57,16.6,4886
20180501|2018-04-02 08:00,2,16.6,16.605,16.56,16.57,4244
20180501|2018-04-02 08:30,2,16.57,16.58,16.525,16.55,4525
20180501|2018-04-02 09:00,2,16.555,16.62,16.525,16.6,4939
20180501|2018-04-02 09:30,2,16.595,16.655,16.59,16.62,5770
20180501|2018-04-02 10:00,2,16.62,16.64,16.59,16.59,4490
20180501|2018-04-02 10:30,2,16.59,16.595,16.555,16.59,3675
20180501|2018-04-02 11:00,2,16.585,16.61,16.565,16.585,2561
20180501|2018-04-02 11:30,2,16.585,16.6,16.565,16.595,1574
20180501|2018-04-02 12:00,2,16.59,16.68,16.59,16.67,6382
20180501|2018-04-02 12:30,2,16.665,16.67,16.645,16.65,2089
20180501|2018-04-02 13:00,2,16.65,16.65,16.625,16.635,1670
20180501|2018-04-02 13:30,2,16.635,16.645,16.625,16.635,955
20180501|2018-04-02 14:00,2,16.635,16.635,16.605,16.62,1240
20180501|2018-04-02 14:30,2,16.62,16.62,16.59,16.615,1252
20180501|2018-04-02 15:00,2,16.615,16.615,16.59,16.595,350
20180501|2018-04-02 15:30,2,16.6,16.6,16.585,16.59,215
20180501|2018-04-02 17:00,3,16.59,16.6,16.555,16.56,682
20180501|2018-04-02 17:30,3,16.56,16.59,16.555,16.59,360
20180501|2018-04-02 18:00,3,16.59,16.595,16.585,16.59,219
20180501|2018-04-02 18:30,3,16.59,16.595,16.58,16.585,259
20180501|2018-04-02 19:00,3,16.585,16.605,16.58,16.6,498
20180501|2018-04-02 19:30,3,16.6,16.605,16.58,16.585,478
20180501|2018-04-02 20:00,3,16.59,16.59,16.54,16.545,1900
20180501|2018-04-02 20:30,3,16.545,16.555,16.53,16.55,919
20180501|2018-04-02 21:00,3,16.55,16.565,16.54,16.555,736
20180501|2018-04-02 21:30,3,16.56,16.56,16.54,16.555,612
20180501|2018-04-02 22:00,3,16.56,16.565,16.545,16.55,297
20180501|2018-04-02 22:30,3,16.555,16.555,16.54,16.54,249
20180501|2018-04-02 23:00,3,16.545,16.545,16.535,16.54,441
20180501|2018-04-02 23:30,3,16.54,16.555,16.54,16.55,437
20180501|2018-04-03 00:00,3,16.55,16.555,16.53,16.535,671
20180501|2018-04-03 00:30,3,16.535,16.55,16.535,16.55,767
20180501|2018-04-03 01:00,3,16.545,16.57,16.54,16.565,1183
20180501|2018-04-03 01:30,3,16.565,16.59,16.56,16.575,1634
20180501|2018-04-03 02:00,3,16.575,16.575,16.55,16.555,1172
20180501|2018-04-03 02:30,3,16.555,16.555,16.54,16.555,837
20180501|2018-04-03 03:00,3,16.555,16.56,16.53,16.545,1022
20180501|2018-04-03 03:30,3,16.54,16.55,16.525,16.535,810
20180501|2018-04-03 04:00,3,16.535,16.545,16.525,16.54,651
20180501|2018-04-03 04:30,3,16.54,16.54,16.53,16.535,664
20180501|2018-04-03 05:00,3,16.535,16.555,16.53,16.55,887
20180501|2018-04-03 05:30,3,16.545,16.55,16.515,16.52,1038
20180501|2018-04-03 06:00,3,16.52,16.53,16.5,16.53,1674
20180501|2018-04-03 06:30,3,16.53,16.545,16.525,16.535,729
20180501|2018-04-03 07:00,3,16.54,16.6,16.53,16.58,2959
20180501|2018-04-03 07:30,3,16.58,16.585,16.525,16.53,3122
20180501|2018-04-03 08:00,3,16.535,16.54,16.425,16.44,7280
20180501|2018-04-03 08:30,3,16.44,16.465,16.42,16.445,4480
20180501|2018-04-03 09:00,3,16.44,16.445,16.4,16.405,4710
20180501|2018-04-03 09:30,3,16.405,16.405,16.34,16.36,8548
20180501|2018-04-03 10:00,3,16.36,16.395,16.355,16.39,3508
20180501|2018-04-03 10:30,3,16.385,16.405,16.37,16.385,2157
20180501|2018-04-03 11:00,3,16.38,16.41,16.375,16.405,1625
20180501|2018-04-03 11:30,3,16.405,16.415,16.395,16.415,1797
20180501|2018-04-03 12:00,3,16.41,16.43,16.385,16.395,4718
20180501|2018-04-03 12:30,3,16.4,16.405,16.38,16.385,1151
20180501|2018-04-03 13:00,3,16.385,16.4,16.38,16.395,965
20180501|2018-04-03 13:30,3,16.395,16.405,16.39,16.395,697
20180501|2018-04-03 14:00,3,16.39,16.39,16.37,16.375,1067
20180501|2018-04-03 14:30,3,16.375,16.395,16.37,16.39,480
20180501|2018-04-03 15:00,3,16.395,16.4,16.39,16.395,220
20180501|2018-04-03 15:30,3,16.395,16.395,16.39,16.395,106
20180501|2018-04-03 17:00,4,16.4,16.415,16.395,16.415,253
20180501|2018-04-03 17:30,4,16.415,16.42,16.4,16.405,218
20180501|2018-04-03 18:00,4,16.41,16.41,16.395,16.395,88
20180501|2018-04-03 18:30,4,16.4,16.405,16.39,16.4,148
20180501|2018-04-03 19:00,4,16.4,16.405,16.375,16.39,613
20180501|2018-04-03 19:30,4,16.39,16.4,16.375,16.4,567
20180501|2018-04-03 20:00,4,16.395,16.4,16.375,16.38,736
20180501|2018-04-03 20:30,4,16.38,16.4,16.38,16.4,724
20180501|2018-04-03 21:00,4,16.4,16.415,16.395,16.41,725
20180501|2018-04-03 21:30,4,16.405,16.42,16.405,16.415,635
20180501|2018-04-03 22:00,4,16.415,16.415,16.395,16.4,462
20180501|2018-04-03 22:30,4,16.4,16.415,16.4,16.41,326
20180501|2018-04-03 23:00,4,16.41,16.425,16.405,16.425,171
20180501|2018-04-03 23:30,4,16.42,16.435,16.42,16.425,522
20180501|2018-04-04 00:00,4,16.42,16.425,16.395,16.395,685
20180501|2018-04-04 00:30,4,16.39,16.405,16.385,16.4,701
20180501|2018-04-04 01:00,4,16.4,16.4,16.385,16.395,1141
20180501|2018-04-04 01:30,4,16.39,16.41,16.39,16.41,1218
20180501|2018-04-04 02:00,4,16.41,16.43,16.4,16.41,1480
20180501|2018-04-04 02:30,4,16.41,16.465,16.405,16.46,2301
20180501|2018-04-04 03:00,4,16.46,16.5,16.435,16.485,3286
20180501|2018-04-04 03:30,4,16.485,16.495,16.455,16.47,1636
20180501|2018-04-04 04:00,4,16.47,16.495,16.47,16.48,1277
20180501|2018-04-04 04:30,4,16.48,16.495,16.465,16.465,817
20180501|2018-04-04 05:00,4,16.465,16.475,16.435,16.45,1606
20180501|2018-04-04 05:30,4,16.45,16.45,16.415,16.42,1711
20180501|2018-04-04 06:00,4,16.42,16.475,16.42,16.45,1630
20180501|2018-04-04 06:30,4,16.455,16.51,16.445,16.51,2048
20180501|2018-04-04 07:00,4,16.505,16.515,16.43,16.46,3766
20180501|2018-04-04 07:30,4,16.465,16.48,16.435,16.455,2827
20180501|2018-04-04 08:00,4,16.45,16.455,16.27,16.29,9618
20180501|2018-04-04 08:30,4,16.295,16.3,16.22,16.285,9581
20180501|2018-04-04 09:00,4,16.285,16.345,16.28,16.34,6212
20180501|2018-04-04 09:30,4,16.34,16.36,16.255,16.27,6448
20180501|2018-04-04 10:00,4,16.27,16.28,16.235,16.245,4537
20180501|2018-04-04 10:30,4,16.245,16.29,16.24,16.26,2888
20180501|2018-04-04 11:00,4,16.26,16.275,16.245,16.275,1967
20180501|2018-04-04 11:30,4,16.275,16.285,16.26,16.265,1964
20180501|2018-04-04 12:00,4,16.265,16.285,16.24,16.275,2982
20180501|2018-04-04 12:30,4,16.275,16.29,16.27,16.285,830
20180501|2018-04-04 13:00,4,16.28,16.28,16.25,16.255,982
20180501|2018-04-04 13:30,4,16.255,16.28,16.25,16.265,673
20180501|2018-04-04 14:00,4,16.265,16.28,16.26,16.27,746
20180501|2018-04-04 14:30,4,16.275,16.285,16.27,16.28,630
20180501|2018-04-04 15:00,4,16.285,16.29,16.28,16.285,214
20180501|2018-04-04 15:30,4,16.28,16.295,16.28,16.29,160
20180501|2018-04-04 17:00,5,16.29,16.33,16.285,16.325,633
20180501|2018-04-04 17:30,5,16.32,16.325,16.305,16.305,196
20180501|2018-04-04 18:00,5,16.31,16.31,16.295,16.295,145
20180501|2018-04-04 18:30,5,16.3,16.3,16.285,16.285,202
20180501|2018-04-04 19:00,5,16.285,16.3,16.245,16.26,1725
20180501|2018-04-04 19:30,5,16.26,16.275,16.26,16.26,504
20180501|2018-04-04 20:00,5,16.26,16.275,16.26,16.265,332
20180501|2018-04-04 20:30,5,16.265,16.27,16.26,16.265,305
20180501|2018-04-04 21:00,5,16.265,16.275,16.26,16.27,308
20180501|2018-04-04 21:30,5,16.27,16.275,16.265,16.275,272
20180501|2018-04-04 22:00,5,16.275,16.275,16.265,16.27,225
20180501|2018-04-04 22:30,5,16.27,16.27,16.26,16.26,256
20180501|2018-04-04 23:00,5,16.265,16.265,16.23,16.23,781
20180501|2018-04-04 23:30,5,16.235,16.27,16.23,16.25,1354
20180501|2018-04-05 00:00,5,16.25,16.265,16.245,16.255,337
20180501|2018-04-05 00:30,5,16.26,16.265,16.25,16.255,272
20180501|2018-04-05 01:00,5,16.255,16.255,16.22,16.235,848
20180501|2018-04-05 01:30,5,16.23,16.24,16.22,16.235,885
20180501|2018-04-05 02:00,5,16.23,16.23,16.15,16.215,4432
20180501|2018-04-05 02:30,5,16.21,16.235,16.205,16.205,1148
20180501|2018-04-05 03:00,5,16.205,16.24,16.195,16.23,1620
20180501|2018-04-05 03:30,5,16.235,16.235,16.19,16.2,961
20180501|2018-04-05 04:00,5,16.195,16.215,16.19,16.215,724
20180501|2018-04-05 04:30,5,16.215,16.225,16.205,16.21,768
20180501|2018-04-05 05:00,5,16.205,16.265,16.205,16.26,1684
20180501|2018-04-05 05:30,5,16.26,16.275,16.25,16.26,1170
20180501|2018-04-05 06:00,5,16.255,16.29,16.245,16.245,1952
20180501|2018-04-05 06:30,5,16.245,16.26,16.23,16.255,788
20180501|2018-04-05 07:00,5,16.26,16.28,16.2,16.215,2255
20180501|2018-04-05 07:30,5,16.215,16.245,16.185,16.19,4193
20180501|2018-04-05 08:00,5,16.19,16.21,16.17,16.175,3623
20180501|2018-04-05 08:30,5,16.18,16.37,16.175,16.345,9497
20180501|2018-04-05 09:00,5,16.345,16.35,16.265,16.275,3970
20180501|2018-04-05 09:30,5,16.275,16.305,16.25,16.29,2856
20180501|2018-04-05 10:00,5,16.29,16.335,16.29,16.315,2905
20180501|2018-04-05 10:30,5,16.31,16.35,16.31,16.345,2494
20180501|2018-04-05 11:00,5,16.35,16.36,16.33,16.335,2032
20180501|2018-04-05 11:30,5,16.335,16.365,16.335,16.36,1578
20180501|2018-04-05 12:00,5,16.36,16.395,16.33,16.33,4284
20180501|2018-04-05 12:30,5,16.335,16.35,16.33,16.345,814
20180501|2018-04-05 13:00,5,16.34,16.36,16.335,16.36,510
20180501|2018-04-05 13:30,5,16.355,16.375,16.355,16.37,542
20180501|2018-04-05 14:00,5,16.37,16.38,16.37,16.37,456
20180501|2018-04-05 14:30,5,16.37,16.375,16.36,16.375,532
20180501|2018-04-05 15:00,5,16.37,16.375,16.365,16.365,334
20180501|2018-04-05 15:30,5,16.365,16.37,16.36,16.365,248
20180501|2018-04-05 17:00,6,16.355,16.37,16.355,16.37,248
20180501|2018-04-05 17:30,6,16.365,16.385,16.365,16.38,308
20180501|2018-04-05 18:00,6,16.375,16.39,16.37,16.39,835
20180501|2018-04-05 18:30,6,16.39,16.415,16.385,16.395,945
20180501|2018-04-05 19:00,6,16.4,16.405,16.39,16.39,623
20180501|2018-04-05 19:30,6,16.39,16.405,16.39,16.405,284
20180501|2018-04-05 20:00,6,16.4,16.42,16.4,16.415,957
20180501|2018-04-05 20:30,6,16.415,16.42,16.405,16.415,455
20180501|2018-04-05 21:00,6,16.41,16.415,16.39,16.395,499
20180501|2018-04-05 21:30,6,16.4,16.41,16.395,16.4,359
20180501|2018-04-05 22:00,6,16.4,16.4,16.375,16.375,480
20180501|2018-04-05 22:30,6,16.375,16.38,16.365,16.375,386
20180501|2018-04-05 23:00,6,16.375,16.38,16.355,16.355,556
20180501|2018-04-05 23:30,6,16.355,16.355,16.3,16.32,1905
20180501|2018-04-06 00:00,6,16.325,16.33,16.305,16.315,584
20180501|2018-04-06 00:30,6,16.32,16.335,16.315,16.33,411
20180501|2018-04-06 01:00,6,16.33,16.33,16.29,16.305,1337
20180501|2018-04-06 01:30,6,16.305,16.315,16.285,16.3,1111
20180501|2018-04-06 02:00,6,16.295,16.295,16.24,16.245,2121
20180501|2018-04-06 02:30,6,16.245,16.285,16.24,16.285,1378
20180501|2018-04-06 03:00,6,16.28,16.295,16.26,16.27,771
20180501|2018-04-06 03:30,6,16.265,16.285,16.265,16.275,580
20180501|2018-04-06 04:00,6,16.27,16.29,16.265,16.28,805
20180501|2018-04-06 04:30,6,16.28,16.295,16.28,16.29,621
20180501|2018-04-06 05:00,6,16.29,16.29,16.255,16.265,675
20180501|2018-04-06 05:30,6,16.27,16.27,16.255,16.26,386
20180501|2018-04-06 06:00,6,16.255,16.285,16.245,16.275,1376
20180501|2018-04-06 06:30,6,16.27,16.27,16.25,16.25,838
20180501|2018-04-06 07:00,6,16.25,16.36,16.24,16.3,3329
20180501|2018-04-06 07:30,6,16.3,16.46,16.285,16.415,12347
20180501|2018-04-06 08:00,6,16.42,16.475,16.4,16.455,6681
20180501|2018-04-06 08:30,6,16.46,16.475,16.375,16.405,7389
20180501|2018-04-06 09:00,6,16.405,16.435,16.36,16.375,3207
20180501|2018-04-06 09:30,6,16.375,16.415,16.355,16.36,3313
20180501|2018-04-06 10:00,6,16.365,16.37,16.32,16.35,3550
20180501|2018-04-06 10:30,6,16.355,16.375,16.325,16.365,1945
20180501|2018-04-06 11:00,6,16.365,16.375,16.34,16.345,1361
20180501|2018-04-06 11:30,6,16.345,16.36,16.32,16.35,1708
20180501|2018-04-06 12:00,6,16.355,16.375,16.315,16.37,2219
20180501|2018-04-06 12:30,6,16.37,16.375,16.33,16.33,828
20180501|2018-04-06 13:00,6,16.335,16.355,16.33,16.34,819
20180501|2018-04-06 13:30,6,16.34,16.34,16.31,16.335,797
20180501|2018-04-06 14:00,6,16.335,16.35,16.335,16.345,870
20180501|2018-04-06 14:30,6,16.34,16.355,16.34,16.345,569
20180501|2018-04-06 15:00,6,16.345,16.36,16.34,16.355,197
20180501|2018-04-06 15:30,6,16.35,16.365,16.345,16.365,206
20180501|2018-04-08 17:00,9,16.42,16.42,16.375,16.38,786
20180501|2018-04-08 17:30,9,16.385,16.4,16.375,16.39,232
20180501|2018-04-08 18:00,9,16.395,16.395,16.385,16.385,147
20180501|2018-04-08 18:30,9,16.385,16.405,16.38,16.39,674
20180501|2018-04-08 19:00,9,16.39,16.395,16.38,16.395,340
20180501|2018-04-08 19:30,9,16.395,16.395,16.38,16.385,533
20180501|2018-04-08 20:00,9,16.385,16.4,16.35,16.35,1644
20180501|2018-04-08 20:30,9,16.355,16.38,16.355,16.37,653
20180501|2018-04-08 21:00,9,16.37,16.39,16.37,16.39,220
20180501|2018-04-08 21:30,9,16.39,16.41,16.39,16.405,671
20180501|2018-04-08 22:00,9,16.405,16.41,16.39,16.4,259
20180501|2018-04-08 22:30,9,16.395,16.405,16.39,16.395,379
20180501|2018-04-08 23:00,9,16.39,16.4,16.39,16.4,156
20180501|2018-04-08 23:30,9,16.4,16.405,16.395,16.395,329
20180501|2018-04-09 00:00,9,16.4,16.4,16.39,16.395,231
20180501|2018-04-09 00:30,9,16.395,16.42,16.39,16.405,836
20180501|2018-04-09 01:00,9,16.405,16.41,16.385,16.4,1238
20180501|2018-04-09 01:30,9,16.4,16.415,16.39,16.405,703
20180501|2018-04-09 02:00,9,16.4,16.405,16.345,16.365,2115
20180501|2018-04-09 02:30,9,16.365,16.37,16.35,16.36,562
20180501|2018-04-09 03:00,9,16.365,16.375,16.35,16.36,470
20180501|2018-04-09 03:30,9,16.365,16.37,16.295,16.335,2225
20180501|2018-04-09 04:00,9,16.335,16.355,16.33,16.34,451
20180501|2018-04-09 04:30,9,16.34,16.34,16.315,16.315,595
20180501|2018-04-09 05:00,9,16.31,16.315,16.3,16.305,965
20180501|2018-04-09 05:30,9,16.305,16.325,16.305,16.315,569
20180501|2018-04-09 06:00,9,16.315,16.33,16.3,16.31,1168
20180501|2018-04-09 06:30,9,16.315,16.335,16.305,16.33,768
20180501|2018-04-09 07:00,9,16.335,16.37,16.325,16.35,2165
20180501|2018-04-09 07:30,9,16.355,16.41,16.35,16.4,2781
20180501|2018-04-09 08:00,9,16.395,16.41,16.365,16.4,1857
20180501|2018-04-09 08:30,9,16.4,16.42,16.355,16.39,3779
20180501|2018-04-09 09:00,9,16.39,16.4,16.365,16.39,2223
20180501|2018-04-09 09:30,9,16.395,16.44,16.39,16.41,3344
20180501|2018-04-09 10:00,9,16.41,16.46,16.405,16.425,2759
20180501|2018-04-09 10:30,9,16.43,16.44,16.41,16.43,1341
20180501|2018-04-09 11:00,9,16.435,16.445,16.42,16.44,1498
20180501|2018-04-09 11:30,9,16.44,16.485,16.44,16.48,3822
20180501|2018-04-09 12:00,9,16.475,16.54,16.475,16.505,6546
20180501|2018-04-09 12:30,9,16.51,16.535,16.505,16.52,1726
20180501|2018-04-09 13:00,9,16.515,16.525,16.51,16.51,821
20180501|2018-04-09 13:30,9,16.51,16.53,16.51,16.52,771
20180501|2018-04-09 14:00,9,16.52,16.52,16.48,16.48,1153
20180501|2018-04-09 14:30,9,16.485,16.495,16.48,16.49,735
20180501|2018-04-09 15:00,9,16.49,16.49,16.485,16.49,274
20180501|2018-04-09 15:30,9,16.485,16.49,16.47,16.485,257
20180501|2018-04-09 17:00,10,16.485,16.495,16.475,16.48,257
20180501|2018-04-09 17:30,10,16.48,16.48,16.465,16.47,165
20180501|2018-04-09 18:00,10,16.47,16.47,16.46,16.47,177
20180501|2018-04-09 18:30,10,16.47,16.48,16.47,16.475,204
20180501|2018-04-09 19:00,10,16.48,16.495,16.475,16.495,631
20180501|2018-04-09 19:30,10,16.495,16.515,16.485,16.505,990
20180501|2018-04-09 20:00,10,16.505,16.51,16.475,16.48,1476
20180501|2018-04-09 20:30,10,16.48,16.49,16.46,16.46,1019
20180501|2018-04-09 21:00,10,16.465,16.47,16.445,16.46,1401
20180501|2018-04-09 21:30,10,16.465,16.475,16.465,16.47,811
20180501|2018-04-09 22:00,10,16.465,16.465,16.445,16.455,777
20180501|2018-04-09 22:30,10,16.455,16.455,16.42,16.44,1422
20180501|2018-04-09 23:00,10,16.435,16.445,16.435,16.44,462
20180501|2018-04-09 23:30,10,16.44,16.45,16.435,16.45,179
20180501|2018-04-10 00:00,10,16.445,16.45,16.41,16.425,754
20180501|2018-04-10 00:30,10,16.42,16.44,16.42,16.44,558
20180501|2018-04-10 01:00,10,16.435,16.445,16.425,16.435,982
20180501|2018-04-10 01:30,10,16.435,16.46,16.435,16.455,937
20180501|2018-04-10 02:00,10,16.455,16.47,16.44,16.465,1488
20180501|2018-04-10 02:30,10,16.465,16.5,16.465,16.49,1250
20180501|2018-04-10 03:00,10,16.49,16.49,16.455,16.455,1072
20180501|2018-04-10 03:30,10,16.455,16.495,16.45,16.495,843
20180501|2018-04-10 04:00,10,16.495,16.51,16.485,16.495,1041
20180501|2018-04-10 04:30,10,16.495,16.5,16.47,16.475,496
20180501|2018-04-10 05:00,10,16.48,16.495,16.47,16.48,636
20180501|2018-04-10 05:30,10,16.48,16.485,16.47,16.475,634
20180501|2018-04-10 06:00,10,16.47,16.505,16.455,16.505,1494
20180501|2018-04-10 06:30,10,16.5,16.545,16.5,16.505,2773
20180501|2018-04-10 07:00,10,16.505,16.58,16.5,16.58,3368
20180501|2018-04-10 07:30,10,16.58,16.615,16.535,16.58,6274
20180501|2018-04-10 08:00,10,16.58,16.635,16.57,16.615,6721
20180501|2018-04-10 08:30,10,16.615,16.64,16.51,16.54,7685
20180501|2018-04-10 09:00,10,16.535,16.605,16.535,16.59,4106
20180501|2018-04-10 09:30,10,16.59,16.61,16.57,16.6,3452
20180501|2018-04-10 10:00,10,16.6,16.605,16.535,16.55,4271
20180501|2018-04-10 10:30,10,16.55,16.585,16.54,16.585,3363
20180501|2018-04-10 11:00,10,16.58,16.595,16.565,16.58,2231
20180501|2018-04-10 11:30,10,16.58,16.595,16.57,16.59,1534
20180501|2018-04-10 12:00,10,16.585,16.61,16.575,16.605,2662
20180501|2018-04-10 12:30,10,16.6,16.6,16.56,16.57,1031
20180501|2018-04-10 13:00,10,16.57,16.59,16.565,16.585,507
20180501|2018-04-10 13:30,10,16.58,16.61,16.58,16.61,709
20180501|2018-04-10 14:00,10,16.605,16.61,16.575,16.585,854
20180501|2018-04-10 14:30,10,16.58,16.58,16.57,16.57,333
20180501|2018-04-10 15:00,10,16.575,16.575,16.565,16.565,199
20180501|2018-04-10 15:30,10,16.565,16.57,16.555,16.57,255
20180501|2018-04-10 17:00,11,16.56,16.575,16.555,16.57,144
20180501|2018-04-10 17:30,11,16.575,16.575,16.565,16.575,65
20180501|2018-04-10 18:00,11,16.575,16.585,16.575,16.575,192
20180501|2018-04-10 18:30,11,16.575,16.59,16.575,16.59,174
20180501|2018-04-10 19:00,11,16.59,16.59,16.575,16.585,462
20180501|2018-04-10 19:30,11,16.585,16.605,16.585,16.585,491
20180501|2018-04-10 20:00,11,16.59,16.59,16.565,16.57,639
20180501|2018-04-10 20:30,11,16.57,16.57,16.555,16.555,760
20180501|2018-04-10 21:00,11,16.56,16.57,16.545,16.565,556
20180501|2018-04-10 21:30,11,16.565,16.57,16.55,16.555,231
20180501|2018-04-10 22:00,11,16.555,16.56,16.545,16.545,397
20180501|2018-04-10 22:30,11,16.55,16.565,16.55,16.565,303
20180501|2018-04-10 23:00,11,16.565,16.565,16.555,16.56,219
20180501|2018-04-10 23:30,11,16.56,16.565,16.555,16.565,173
20180501|2018-04-11 00:00,11,16.565,16.575,16.56,16.565,522
20180501|2018-04-11 00:30,11,16.565,16.57,16.56,16.565,595
20180501|2018-04-11 01:00,11,16.56,16.61,16.56,16.605,1435
20180501|2018-04-11 01:30,11,16.61,16.62,16.595,16.605,1161
20180501|2018-04-11 02:00,11,16.6,16.615,16.585,16.6,1247
20180501|2018-04-11 02:30,11,16.6,16.61,16.595,16.595,491
20180501|2018-04-11 03:00,11,16.59,16.6,16.56,16.57,1075
20180501|2018-04-11 03:30,11,16.57,16.57,16.53,16.535,1425
20180501|2018-04-11 04:00,11,16.54,16.55,16.52,16.525,1037
20180501|2018-04-11 04:30,11,16.525,16.575,16.515,16.57,1271
20180501|2018-04-11 05:00,11,16.57,16.6,16.565,16.575,1323
20180501|2018-04-11 05:30,11,16.575,16.585,16.55,16.575,1204
20180501|2018-04-11 06:00,11,16.575,16.625,16.56,16.61,3580
20180501|2018-04-11 06:30,11,16.615,16.635,16.565,16.575,2888
20180501|2018-04-11 07:00,11,16.58,16.625,16.56,16.615,2493
20180501|2018-04-11 07:30,11,16.62,16.685,16.6,16.615,7032
20180501|2018-04-11 08:00,11,16.615,16.65,16.59,16.63,4289
20180501|2018-04-11 08:30,11,16.63,16.745,16.63,16.7,10049
20180501|2018-04-11 09:00,11,16.7,16.745,16.685,16.73,5718
20180501|2018-04-11 09:30,11,16.73,16.86,16.715,16.85,14922
20180501|2018-04-11 10:00,11,16.855,16.89,16.825,16.86,9847
20180501|2018-04-11 10:30,11,16.865,16.875,16.79,16.805,7401
20180501|2018-04-11 11:00,11,16.805,16.84,16.75,16.79,6624
20180501|2018-04-11 11:30,11,16.79,16.83,16.785,16.815,3958
20180501|2018-04-11 12:00,11,16.815,16.815,16.76,16.775,5029
20180501|2018-04-11 12:30,11,16.775,16.795,16.73,16.745,2871
20180501|2018-04-11 13:00,11,16.745,16.755,16.615,16.66,6816
20180501|2018-04-11 13:30,11,16.66,16.67,16.615,16.645,1894
20180501|2018-04-11 14:00,11,16.645,16.675,16.635,16.675,876
20180501|2018-04-11 14:30,11,16.67,16.675,16.65,16.66,585
20180501|2018-04-11 15:00,11,16.665,16.675,16.655,16.67,244
20180501|2018-04-11 15:30,11,16.67,16.68,16.665,16.67,316
20180501|2018-04-11 17:00,12,16.665,16.68,16.665,16.68,146
20180501|2018-04-11 17:30,12,16.68,16.68,16.67,16.675,78
20180501|2018-04-11 18:00,12,16.675,16.675,16.64,16.665,669
20180501|2018-04-11 18:30,12,16.66,16.68,16.66,16.68,194
20180501|2018-04-11 19:00,12,16.675,16.69,16.66,16.66,644
20180501|2018-04-11 19:30,12,16.66,16.665,16.65,16.655,563
20180501|2018-04-11 20:00,12,16.655,16.67,16.65,16.67,671
20180501|2018-04-11 20:30,12,16.67,16.68,16.635,16.655,1426
20180501|2018-04-11 21:00,12,16.66,16.66,16.63,16.64,791
20180501|2018-04-11 21:30,12,16.64,16.645,16.62,16.635,799
20180501|2018-04-11 22:00,12,16.64,16.655,16.63,16.645,522
20180501|2018-04-11 22:30,12,16.645,16.665,16.645,16.655,354
20180501|2018-04-11 23:00,12,16.66,16.66,16.63,16.64,540
20180501|2018-04-11 23:30,12,16.64,16.64,16.61,16.62,974
20180501|2018-04-12 00:00,12,16.62,16.63,16.615,16.63,603
20180501|2018-04-12 00:30,12,16.625,16.64,16.62,16.635,429
20180501|2018-04-12 01:00,12,16.64,16.655,16.63,16.655,785
20180501|2018-04-12 01:30,12,16.66,16.67,16.65,16.65,1211
20180501|2018-04-12 02:00,12,16.65,16.68,16.645,16.66,1014
20180501|2018-04-12 02:30,12,16.66,16.665,16.625,16.635,2244
20180501|2018-04-12 03:00,12,16.635,16.655,16.63,16.655,575
20180501|2018-04-12 03:30,12,16.65,16.65,16.57,16.57,2059
20180501|2018-04-12 04:00,12,16.575,16.6,16.545,16.58,2948
20180501|2018-04-12 04:30,12,16.58,16.605,16.56,16.605,772
20180501|2018-04-12 05:00,12,16.605,16.62,16.58,16.585,1306
20180501|2018-04-12 05:30,12,16.585,16.605,16.55,16.605,1892
20180501|2018-04-12 06:00,12,16.6,16.66,16.6,16.62,2677
20180501|2018-04-12 06:30,12,16.615,16.64,16.6,16.6,1524
20180501|2018-04-12 07:00,12,16.595,16.625,16.49,16.535,6041
20180501|2018-04-12 07:30,12,16.535,16.57,16.52,16.53,4399
20180501|2018-04-12 08:00,12,16.535,16.575,16.495,16.52,5501
20180501|2018-04-12 08:30,12,16.52,16.525,16.48,16.5,6419
20180501|2018-04-12 09:00,12,16.505,16.53,16.46,16.485,5426
20180501|2018-04-12 09:30,12,16.48,16.51,16.47,16.49,4452
20180501|2018-04-12 10:00,12,16.49,16.51,16.475,16.49,3885
20180501|2018-04-12 10:30,12,16.49,16.525,16.48,16.505,3415
20180501|2018-04-12 11:00,12,16.5,16.53,16.5,16.51,2115
20180501|2018-04-12 11:30,12,16.505,16.52,16.495,16.51,2682
20180501|2018-04-12 12:00,12,16.51,16.515,16.465,16.485,5742
20180501|2018-04-12 12:30,12,16.485,16.5,16.475,16.48,1753
20180501|2018-04-12 13:00,12,16.48,16.49,16.46,16.465,1460
20180501|2018-04-12 13:30,12,16.47,16.49,16.47,16.48,599
20180501|2018-04-12 14:00,12,16.475,16.485,16.45,16.455,774
20180501|2018-04-12 14:30,12,16.455,16.465,16.43,16.465,1427
20180501|2018-04-12 15:00,12,16.47,16.47,16.455,16.46,290
20180501|2018-04-12 15:30,12,16.455,16.46,16.435,16.445,391
20180501|2018-04-12 17:00,13,16.46,16.465,16.445,16.465,273
20180501|2018-04-12 17:30,13,16.465,16.48,16.465,16.475,326
20180501|2018-04-12 18:00,13,16.475,16.48,16.465,16.47,217
20180501|2018-04-12 18:30,13,16.475,16.475,16.46,16.465,185
20180501|2018-04-12 19:00,13,16.465,16.475,16.46,16.47,493
20180501|2018-04-12 19:30,13,16.465,16.475,16.455,16.47,602
20180501|2018-04-12 20:00,13,16.475,16.49,16.47,16.48,868
20180501|2018-04-12 20:30,13,16.475,16.485,16.475,16.48,352
20180501|2018-04-12 21:00,13,16.48,16.5,16.475,16.49,804
20180501|2018-04-12 21:30,13,16.49,16.505,16.49,16.505,604
20180501|2018-04-12 22:00,13,16.5,16.505,16.485,16.49,405
20180501|2018-04-12 22:30,13,16.495,16.505,16.49,16.5,183
20180501|2018-04-12 23:00,13,16.5,16.51,16.5,16.51,180
20180501|2018-04-12 23:30,13,16.51,16.515,16.505,16.51,567
20180501|2018-04-13 00:00,13,16.51,16.51,16.495,16.495,273
20180501|2018-04-13 00:30,13,16.495,16.51,16.49,16.49,565
20180501|2018-04-13 01:00,13,16.485,16.495,16.47,16.47,1101
20180501|2018-04-13 01:30,13,16.475,16.48,16.46,16.47,1115
20180501|2018-04-13 02:00,13,16.47,16.505,16.455,16.49,1154
20180501|2018-04-13 02:30,13,16.49,16.515,16.49,16.51,1069
20180501|2018-04-13 03:00,13,16.51,16.525,16.51,16.52,932
20180501|2018-04-13 03:30,13,16.525,16.54,16.525,16.54,758
20180501|2018-04-13 04:00,13,16.54,16.545,16.525,16.525,616
20180501|2018-04-13 04:30,13,16.525,16.54,16.525,16.535,302
20180501|2018-04-13 05:00,13,16.53,16.54,16.53,16.54,256
20180501|2018-04-13 05:30,13,16.54,16.54,16.505,16.505,670
20180501|2018-04-13 06:00,13,16.5,16.505,16.445,16.495,3501
20180501|2018-04-13 06:30,13,16.5,16.51,16.48,16.485,1036
20180501|2018-04-13 07:00,13,16.485,16.52,16.465,16.515,1988
20180501|2018-04-13 07:30,13,16.52,16.575,16.505,16.55,4016
20180501|2018-04-13 08:00,13,16.55,16.595,16.525,16.595,3008
20180501|2018-04-13 08:30,13,16.595,16.64,16.59,16.635,5859
20180501|2018-04-13 09:00,13,16.63,16.655,16.61,16.63,5241
20180501|2018-04-13 09:30,13,16.63,16.665,16.615,16.655,3257
20180501|2018-04-13 10:00,13,16.66,16.67,16.635,16.65,3701
20180501|2018-04-13 10:30,13,16.65,16.655,16.625,16.635,2167
20180501|2018-04-13 11:00,13,16.635,16.67,16.625,16.66,1942
20180501|2018-04-13 11:30,13,16.665,16.68,16.66,16.675,2301
20180501|2018-04-13 12:00,13,16.68,16.68,16.65,16.665,2334
20180501|2018-04-13 12:30,13,16.66,16.66,16.63,16.64,1280
20180501|2018-04-13 13:00,13,16.64,16.65,16.635,16.645,456
20180501|2018-04-13 13:30,13,16.64,16.645,16.62,16.635,856
20180501|2018-04-13 14:00,13,16.635,16.65,16.63,16.635,932
20180501|2018-04-13 14:30,13,16.64,16.64,16.63,16.635,446
20180501|2018-04-13 15:00,13,16.635,16.645,16.63,16.645,257
20180501|2018-04-13 15:30,13,16.65,16.655,16.64,16.645,240
20180501|2018-04-15 17:00,16,16.655,16.67,16.565,16.58,1587
20180501|2018-04-15 17:30,16,16.58,16.605,16.575,16.595,318
20180501|2018-04-15 18:00,16,16.6,16.64,16.595,16.635,674
20180501|2018-04-15 18:30,16,16.635,16.635,16.62,16.62,367
20180501|2018-04-15 19:00,16,16.625,16.635,16.62,16.63,537
20180501|2018-04-15 19:30,16,16.63,16.63,16.615,16.625,448
20180501|2018-04-15 20:00,16,16.625,16.675,16.625,16.66,2041
20180501|2018-04-15 20:30,16,16.665,16.685,16.655,16.67,973
20180501|2018-04-15 21:00,16,16.67,16.67,16.645,16.665,674
20180501|2018-04-15 21:30,16,16.665,16.68,16.66,16.67,775
20180501|2018-04-15 22:00,16,16.675,16.675,16.66,16.665,350
20180501|2018-04-15 22:30,16,16.67,16.67,16.65,16.655,369
20180501|2018-04-15 23:00,16,16.66,16.665,16.65,16.655,203
20180501|2018-04-15 23:30,16,16.65,16.655,16.635,16.64,368
20180501|2018-04-16 00:00,16,16.64,16.645,16.63,16.64,338
20180501|2018-04-16 00:30,16,16.64,16.645,16.605,16.62,780
20180501|2018-04-16 01:00,16,16.615,16.625,16.595,16.61,1300
20180501|2018-04-16 01:30,16,16.61,16.61,16.575,16.58,1242
20180501|2018-04-16 02:00,16,16.58,16.58,16.545,16.555,1752
20180501|2018-04-16 02:30,16,16.555,16.605,16.55,16.6,1370
20180501|2018-04-16 03:00,16,16.605,16.615,16.595,16.6,526
20180501|2018-04-16 03:30,16,16.6,16.61,16.595,16.6,516
20180501|2018-04-16 04:00,16,16.6,16.61,16.59,16.595,431
20180501|2018-04-16 04:30,16,16.595,16.625,16.595,16.61,683
20180501|2018-04-16 05:00,16,16.61,16.615,16.6,16.615,411
20180501|2018-04-16 05:30,16,16.615,16.62,16.585,16.59,608
20180501|2018-04-16 06:00,16,16.59,16.595,16.575,16.585,1200
20180501|2018-04-16 06:30,16,16.585,16.61,16.58,16.595,527
20180501|2018-04-16 07:00,16,16.595,16.635,16.59,16.625,1652
20180501|2018-04-16 07:30,16,16.625,16.695,16.62,16.68,4103
20180501|2018-04-16 08:00,16,16.675,16.74,16.665,16.725,6634
20180501|2018-04-16 08:30,16,16.725,16.745,16.69,16.73,4599
20180501|2018-04-16 09:00,16,16.73,16.765,16.725,16.765,5582
20180501|2018-04-16 09:30,16,16.765,16.77,16.74,16.74,4320
20180501|2018-04-16 10:00,16,16.745,16.75,16.705,16.715,3592
20180501|2018-04-16 10:30,16,16.715,16.715,16.675,16.71,3230
20180501|2018-04-16 11:00,16,16.715,16.725,16.7,16.715,2383
20180501|2018-04-16 11:30,16,16.715,16.72,16.69,16.7,1867
20180501|2018-04-16 12:00,16,16.7,16.7,16.66,16.675,2649
20180501|2018-04-16 12:30,16,16.67,16.69,16.665,16.685,775
20180501|2018-04-16 13:00,16,16.685,16.69,16.675,16.68,554
20180501|2018-04-16 13:30,16,16.68,16.685,16.67,16.68,466
20180501|2018-04-16 14:00,16,16.675,16.68,16.655,16.665,988
20180501|2018-04-16 14:30,16,16.67,16.675,16.665,16.67,398
20180501|2018-04-16 15:00,16,16.675,16.675,16.665,16.67,145
20180501|2018-04-16 15:30,16,16.67,16.67,16.66,16.665,176
20180501|2018-04-16 17:00,17,16.67,16.695,16.665,16.69,338
20180501|2018-04-16 17:30,17,16.69,16.69,16.67,16.685,103
20180501|2018-04-16 18:00,17,16.685,16.695,16.675,16.69,176
20180501|2018-04-16 18:30,17,16.69,16.705,16.69,16.695,332
20180501|2018-04-16 19:00,17,16.695,16.705,16.69,16.705,273
20180501|2018-04-16 19:30,17,16.705,16.715,16.695,16.71,437
20180501|2018-04-16 20:00,17,16.705,16.73,16.695,16.705,808
20180501|2018-04-16 20:30,17,16.7,16.7,16.67,16.68,604
20180501|2018-04-16 21:00,17,16.68,16.69,16.675,16.685,431
20180501|2018-04-16 21:30,17,16.685,16.69,16.68,16.68,371
20180501|2018-04-16 22:00,17,16.675,16.685,16.665,16.675,659
20180501|2018-04-16 22:30,17,16.675,16.685,16.655,16.67,567
20180501|2018-04-16 23:00,17,16.675,16.675,16.66,16.675,341
20180501|2018-04-16 23:30,17,16.675,16.675,16.665,16.67,131
20180501|2018-04-17 00:00,17,16.665,16.675,16.665,16.67,60
20180501|2018-04-17 00:30,17,16.665,16.695,16.66,16.695,509
20180501|2018-04-17 01:00,17,16.69,16.71,16.68,16.695,1078
20180501|2018-04-17 01:30,17,16.7,16.735,16.695,16.73,1603
20180501|2018-04-17 02:00,17,16.735,16.735,16.695,16.7,1350
20180501|2018-04-17 02:30,17,16.7,16.7,16.6,16.625,2581
20180501|2018-04-17 03:00,17,16.625,16.625,16.595,16.595,1388
20180501|2018-04-17 03:30,17,16.595,16.625,16.58,16.61,1298
20180501|2018-04-17 04:00,17,16.615,16.625,16.605,16.615,475
20180501|2018-04-17 04:30,17,16.615,16.62,16.575,16.58,970
20180501|2018-04-17 05:00,17,16.58,16.61,16.58,16.61,481
20180501|2018-04-17 05:30,17,16.61,16.635,16.6,16.62,974
20180501|2018-04-17 06:00,17,16.615,16.63,16.59,16.62,1271
20180501|2018-04-17 06:30,17,16.62,16.64,16.615,16.63,714
20180501|2018-04-17 07:00,17,16.63,16.655,16.615,16.64,1730
20180501|2018-04-17 07:30,17,16.64,16.645,16.59,16.625,4701
20180501|2018-04-17 08:00,17,16.625,16.72,16.61,16.685,5753
20180501|2018-04-17 08:30,17,16.685,16.755,16.675,16.72,7158
20180501|2018-04-17 09:00,17,16.72,16.765,16.65,16.665,7177
20180501|2018-04-17 09:30,17,16.665,16.76,16.66,16.74,5794
20180501|2018-04-17 10:00,17,16.745,16.78,16.735,16.76,5656
20180501|2018-04-17 10:30,17,16.76,16.775,16.735,16.755,2363
20180501|2018-04-17 11:00,17,16.75,16.78,16.745,16.765,2178
20180501|2018-04-17 11:30,17,16.76,16.79,16.76,16.79,2612
20180501|2018-04-17 12:00,17,16.79,16.795,16.77,16.785,3348
20180501|2018-04-17 12:30,17,16.78,16.785,16.755,16.775,1079
20180501|2018-04-17 13:00,17,16.775,16.79,16.77,16.785,905
20180501|2018-04-17 13:30,17,16.785,16.795,16.77,16.78,500
20180501|2018-04-17 14:00,17,16.775,16.79,16.77,16.785,747
20180501|2018-04-17 14:30,17,16.79,16.805,16.775,16.78,1526
20180501|2018-04-17 15:00,17,16.775,16.78,16.77,16.775,321
20180501|2018-04-17 15:30,17,16.78,16.785,16.775,16.785,280
20180501|2018-04-17 17:00,18,16.785,16.795,16.77,16.775,349
20180501|2018-04-17 17:30,18,16.77,16.78,16.77,16.77,199
20180501|2018-04-17 18:00,18,16.775,16.775,16.765,16.765,116
20180501|2018-04-17 18:30,18,16.77,16.77,16.76,16.77,206
20180501|2018-04-17 19:00,18,16.77,16.78,16.76,16.765,629
20180501|2018-04-17 19:30,18,16.765,16.77,16.755,16.76,762
20180501|2018-04-17 20:00,18,16.76,16.765,16.745,16.76,1301
20180501|2018-04-17 20:30,18,16.76,16.765,16.73,16.74,1142
20180501|2018-04-17 21:00,18,16.74,16.755,16.735,16.75,955
20180501|2018-04-17 21:30,18,16.75,16.755,16.74,16.745,745
20180501|2018-04-17 22:00,18,16.745,16.745,16.735,16.745,414
20180501|2018-04-17 22:30,18,16.74,16.755,16.74,16.755,360
20180501|2018-04-17 23:00,18,16.755,16.765,16.75,16.755,340
20180501|2018-04-17 23:30,18,16.755,16.755,16.74,16.75,424
20180501|2018-04-18 00:00,18,16.755,16.755,16.735,16.745,486
20180501|2018-04-18 00:30,18,16.745,16.755,16.735,16.75,734
20180501|2018-04-18 01:00,18,16.75,16.815,16.745,16.81,3265
20180501|2018-04-18 01:30,18,16.815,16.83,16.795,16.81,1920
20180501|2018-04-18 02:00,18,16.81,16.815,16.77,16.795,1359
20180501|2018-04-18 02:30,18,16.795,16.85,16.795,16.85,2141
20180501|2018-04-18 03:00,18,16.85,16.86,16.84,16.845,1555
20180501|2018-04-18 03:30,18,16.845,16.85,16.82,16.82,1233
20180501|2018-04-18 04:00,18,16.82,16.855,16.805,16.845,1217
20180501|2018-04-18 04:30,18,16.845,16.87,16.84,16.84,1420
20180501|2018-04-18 05:00,18,16.845,16.88,16.84,16.875,1349
20180501|2018-04-18 05:30,18,16.88,16.955,16.875,16.94,6040
20180501|2018-04-18 06:00,18,16.935,16.995,16.935,16.995,4025
20180501|2018-04-18 06:30,18,16.995,17.005,16.98,16.995,2776
20180501|2018-04-18 07:00,18,16.995,17.155,16.985,17.11,10857
20180501|2018-04-18 07:30,18,17.11,17.12,17.05,17.105,7766
20180501|2018-04-18 08:00,18,17.105,17.165,17.055,17.155,9613
20180501|2018-04-18 08:30,18,17.155,17.2,17.085,17.145,17688
20180501|2018-04-18 09:00,18,17.145,17.265,17.14,17.225,15013
20180501|2018-04-18 09:30,18,17.225,17.245,17.13,17.195,11390
20180501|2018-04-18 10:00,18,17.19,17.23,17.185,17.225,5707
20180501|2018-04-18 10:30,18,17.23,17.24,17.215,17.22,4097
20180501|2018-04-18 11:00,18,17.225,17.24,17.19,17.235,5425
20180501|2018-04-18 11:30,18,17.235,17.275,17.23,17.26,4329
20180501|2018-04-18 12:00,18,17.255,17.26,17.215,17.225,4668
20180501|2018-04-18 12:30,18,17.22,17.24,17.2,17.23,1954
20180501|2018-04-18 13:00,18,17.23,17.235,17.22,17.23,980
20180501|2018-04-18 13:30,18,17.225,17.235,17.2,17.205,1023
20180501|2018-04-18 14:00,18,17.205,17.205,17.165,17.18,2085
20180501|2018-04-18 14:30,18,17.18,17.195,17.175,17.19,1064
20180501|2018-04-18 15:00,18,17.195,17.205,17.19,17.2,438
20180501|2018-04-18 15:30,18,17.2,17.21,17.195,17.205,390
20180501|2018-04-18 17:00,19,17.215,17.22,17.2,17.22,429
20180501|2018-04-18 17:30,19,17.22,17.24,17.215,17.225,587
20180501|2018-04-18 18:00,19,17.225,17.225,17.215,17.225,184
20180501|2018-04-18 18:30,19,17.225,17.225,17.205,17.21,265
20180501|2018-04-18 19:00,19,17.215,17.22,17.21,17.22,511
20180501|2018-04-18 19:30,19,17.22,17.22,17.175,17.18,1589
20180501|2018-04-18 20:00,19,17.185,17.195,17.16,17.17,2218
20180501|2018-04-18 20:30,19,17.165,17.175,17.14,17.155,2499
20180501|2018-04-18 21:00,19,17.155,17.195,17.15,17.19,1308
20180501|2018-04-18 21:30,19,17.19,17.245,17.18,17.24,2189
20180501|2018-04-18 22:00,19,17.24,17.265,17.235,17.235,2128
20180501|2018-04-18 22:30,19,17.24,17.245,17.225,17.235,198
20180501|2018-04-18 23:00,19,17.23,17.245,17.225,17.245,332
20180501|2018-04-18 23:30,19,17.25,17.255,17.23,17.235,433
20180501|2018-04-19 00:00,19,17.235,17.25,17.23,17.25,388
20180501|2018-04-19 00:30,19,17.25,17.26,17.23,17.245,1176
20180501|2018-04-19 01:00,19,17.245,17.255,17.23,17.24,1213
20180501|2018-04-19 01:30,19,17.235,17.28,17.235,17.28,3537
20180501|2018-04-19 02:00,19,17.275,17.32,17.24,17.295,4259
20180501|2018-04-19 02:30,19,17.295,17.31,17.26,17.265,1967
20180501|2018-04-19 03:00,19,17.27,17.285,17.24,17.25,1350
20180501|2018-04-19 03:30,19,17.25,17.255,17.225,17.245,1418
20180501|2018-04-19 04:00,19,17.25,17.25,17.14,17.19,4134
20180501|2018-04-19 04:30,19,17.19,17.215,17.17,17.21,1187
20180501|2018-04-19 05:00,19,17.21,17.22,17.15,17.21,2793
20180501|2018-04-19 05:30,19,17.205,17.225,17.2,17.205,851
20180501|2018-04-19 06:00,19,17.205,17.25,17.19,17.245,1904
20180501|2018-04-19 06:30,19,17.245,17.29,17.235,17.27,2715
20180501|2018-04-19 07:00,19,17.275,17.31,17.165,17.3,5769
20180501|2018-04-19 07:30,19,17.3,17.36,17.23,17.315,9949
20180501|2018-04-19 08:00,19,17.315,17.335,17.2,17.28,8903
20180501|2018-04-19 08:30,19,17.275,17.355,17.265,17.345,7162
20180501|2018-04-19 09:00,19,17.345,17.36,17.31,17.35,5649
20180501|2018-04-19 09:30,19,17.35,17.36,17.27,17.295,7097
20180501|2018-04-19 10:00,19,17.29,17.295,17.185,17.22,7853
20180501|2018-04-19 10:30,19,17.22,17.225,17.09,17.19,10974
20180501|2018-04-19 11:00,19,17.195,17.28,17.185,17.245,4818
20180501|2018-04-19 11:30,19,17.245,17.28,17.225,17.275,2034
20180501|2018-04-19 12:00,19,17.275,17.275,17.235,17.245,2521
20180501|2018-04-19 12:30,19,17.245,17.265,17.24,17.26,786
20180501|2018-04-19 13:00,19,17.26,17.26,17.235,17.25,689
20180501|2018-04-19 13:30,19,17.25,17.25,17.21,17.225,701
20180501|2018-04-19 14:00,19,17.225,17.25,17.215,17.235,671
20180501|2018-04-19 14:30,19,17.235,17.265,17.235,17.255,579
20180501|2018-04-19 15:00,19,17.26,17.265,17.255,17.26,216
20180501|2018-04-19 15:30,19,17.265,17.265,17.25,17.25,202
20180501|2018-04-19 17:00,20,17.235,17.245,17.23,17.245,488
20180501|2018-04-19 17:30,20,17.245,17.26,17.24,17.245,170
20180501|2018-04-19 18:00,20,17.25,17.26,17.245,17.245,149
20180501|2018-04-19 18:30,20,17.245,17.25,17.235,17.24,219
20180501|2018-04-19 19:00,20,17.235,17.24,17.21,17.23,736
20180501|2018-04-19 19:30,20,17.23,17.24,17.215,17.24,508
20180501|2018-04-19 20:00,20,17.235,17.255,17.185,17.185,1987
20180501|2018-04-19 20:30,20,17.185,17.205,17.165,17.19,1930
20180501|2018-04-19 21:00,20,17.19,17.215,17.185,17.21,568
20180501|2018-04-19 21:30,20,17.205,17.21,17.185,17.19,463
20180501|2018-04-19 22:00,20,17.19,17.195,17.175,17.19,706
20180501|2018-04-19 22:30,20,17.185,17.195,17.185,17.19,199
20180501|2018-04-19 23:00,20,17.19,17.195,17.18,17.185,276
20180501|2018-04-19 23:30,20,17.19,17.195,17.185,17.195,106
20180501|2018-04-20 00:00,20,17.19,17.195,17.165,17.185,694
20180501|2018-04-20 00:30,20,17.185,17.205,17.18,17.19,583
20180501|2018-04-20 01:00,20,17.19,17.19,17.15,17.175,2231
20180501|2018-04-20 01:30,20,17.18,17.2,17.175,17.18,1392
20180501|2018-04-20 02:00,20,17.18,17.19,17.155,17.16,1254
20180501|2018-04-20 02:30,20,17.16,17.165,17.11,17.115,2797
20180501|2018-04-20 03:00,20,17.11,17.13,17.09,17.125,1580
20180501|2018-04-20 03:30,20,17.12,17.135,17.11,17.115,1165
20180501|2018-04-20 04:00,20,17.11,17.12,17.07,17.075,1835
20180501|2018-04-20 04:30,20,17.08,17.09,17.04,17.085,1925
20180501|2018-04-20 05:00,20,17.09,17.11,17.07,17.11,964
20180501|2018-04-20 05:30,20,17.11,17.125,17.105,17.115,630
20180501|2018-04-20 06:00,20,17.115,17.165,17.1,17.15,1997
20180501|2018-04-20 06:30,20,17.15,17.16,17.115,17.115,876
20180501|2018-04-20 07:00,20,17.12,17.19,17.115,17.18,2169
20180501|2018-04-20 07:30,20,17.18,17.215,17.13,17.14,4421
20180501|2018-04-20 08:00,20,17.14,17.215,17.135,17.14,4705
20180501|2018-04-20 08:30,20,17.145,17.175,17.12,17.145,3703
20180501|2018-04-20 09:00,20,17.14,17.16,17.11,17.125,3570
20180501|2018-04-20 09:30,20,17.12,17.185,17.115,17.18,3660
20180501|2018-04-20 10:00,20,17.185,17.215,17.175,17.205,4926
20180501|2018-04-20 10:30,20,17.205,17.215,17.185,17.19,2592
20180501|2018-04-20 11:00,20,17.19,17.21,17.17,17.175,2355
20180501|2018-04-20 11:30,20,17.175,17.195,17.16,17.185,2269
20180501|2018-04-20 12:00,20,17.185,17.19,17.14,17.145,2411
20180501|2018-04-20 12:30,20,17.145,17.17,17.145,17.155,569
20180501|2018-04-20 13:00,20,17.16,17.17,17.155,17.16,480
20180501|2018-04-20 13:30,20,17.16,17.165,17.14,17.145,321
20180501|2018-04-20 14:00,20,17.145,17.145,17.115,17.13,848
20180501|2018-04-20 14:30,20,17.13,17.14,17.125,17.135,454
20180501|2018-04-20 15:00,20,17.13,17.135,17.125,17.13,282
20180501|2018-04-20 15:30,20,17.125,17.13,17.11,17.115,331
20180501|2018-04-22 17:00,23,17.135,17.135,17.075,17.09,1029
20180501|2018-04-22 17:30,23,17.09,17.1,17.07,17.085,374
20180501|2018-04-22 18:00,23,17.08,17.11,17.08,17.105,271
20180501|2018-04-22 18:30,23,17.1,17.1,17.08,17.085,248
20180501|2018-04-22 19:00,23,17.085,17.1,17.07,17.09,620
20180501|2018-04-22 19:30,23,17.09,17.09,17.08,17.085,683
20180501|2018-04-22 20:00,23,17.085,17.085,17.04,17.05,1952
20180501|2018-04-22 20:30,23,17.045,17.07,17.04,17.065,1511
20180501|2018-04-22 21:00,23,17.065,17.07,17.055,17.065,486
20180501|2018-04-22 21:30,23,17.06,17.07,17.055,17.055,754
20180501|2018-04-22 22:00,23,17.055,17.065,17.05,17.06,491
20180501|2018-04-22 22:30,23,17.055,17.075,17.055,17.075,303
20180501|2018-04-22 23:00,23,17.07,17.075,17.065,17.075,288
20180501|2018-04-22 23:30,23,17.07,17.075,17.06,17.07,207
20180501|2018-04-23 00:00,23,17.075,17.085,17.07,17.08,258
20180501|2018-04-23 00:30,23,17.08,17.095,17.075,17.085,1063
20180501|2018-04-23 01:00,23,17.085,17.095,17.075,17.085,982
20180501|2018-04-23 01:30,23,17.085,17.11,17.075,17.1,1408
20180501|2018-04-23 02:00,23,17.105,17.11,17.055,17.06,2352
20180501|2018-04-23 02:30,23,17.06,17.08,17.045,17.065,1449
20180501|2018-04-23 03:00,23,17.065,17.075,17.02,17.03,2012
20180501|2018-04-23 03:30,23,17.025,17.03,16.955,16.955,2924
20180501|2018-04-23 04:00,23,16.955,16.965,16.92,16.935,2491
20180501|2018-04-23 04:30,23,16.935,16.945,16.9,16.945,1660
20180501|2018-04-23 05:00,23,16.94,16.95,16.925,16.95,1100
20180501|2018-04-23 05:30,23,16.95,16.955,16.935,16.935,1089
20180501|2018-04-23 06:00,23,16.935,16.945,16.925,16.94,1366
20180501|2018-04-23 06:30,23,16.94,16.985,16.925,16.965,1714
20180501|2018-04-23 07:00,23,16.97,16.97,16.83,16.835,6492
20180501|2018-04-23 07:30,23,16.835,16.84,16.715,16.78,11357
20180501|2018-04-23 08:00,23,16.78,16.785,16.725,16.75,6059
20180501|2018-04-23 08:30,23,16.75,16.78,16.69,16.71,7047
20180501|2018-04-23 09:00,23,16.71,16.72,16.615,16.66,9388
20180501|2018-04-23 09:30,23,16.655,16.7,16.645,16.675,4665
20180501|2018-04-23 10:00,23,16.68,16.7,16.665,16.67,3389
20180501|2018-04-23 10:30,23,16.67,16.68,16.605,16.625,5326
20180501|2018-04-23 11:00,23,16.625,16.665,16.615,16.645,3868
20180501|2018-04-23 11:30,23,16.65,16.66,16.64,16.65,1556
20180501|2018-04-23 12:00,23,16.655,16.655,16.58,16.59,5230
20180501|2018-04-23 12:30,23,16.595,16.63,16.595,16.62,1755
20180501|2018-04-23 13:00,23,16.62,16.635,16.615,16.63,885
20180501|2018-04-23 13:30,23,16.63,16.64,16.605,16.61,1074
20180501|2018-04-23 14:00,23,16.61,16.625,16.585,16.585,1478
20180501|2018-04-23 14:30,23,16.59,16.615,16.585,16.61,819
20180501|2018-04-23 15:00,23,16.61,16.615,16.6,16.605,215
20180501|2018-04-23 15:30,23,16.6,16.605,16.59,16.605,412
20180501|2018-04-23 17:00,24,16.62,16.63,16.61,16.62,557
20180501|2018-04-23 17:30,24,16.625,16.625,16.615,16.625,180
20180501|2018-04-23 18:00,24,16.62,16.63,16.62,16.62,216
20180501|2018-04-23 18:30,24,16.62,16.635,16.615,16.625,493
20180501|2018-04-23 19:00,24,16.625,16.64,16.62,16.635,925
20180501|2018-04-23 19:30,24,16.635,16.645,16.625,16.635,1006
20180501|2018-04-23 20:00,24,16.63,16.65,16.595,16.63,2907
20180501|2018-04-23 20:30,24,16.625,16.66,16.615,16.655,1503
20180501|2018-04-23 21:00,24,16.655,16.67,16.65,16.66,1595
20180501|2018-04-23 21:30,24,16.66,16.675,16.65,16.66,1241
20180501|2018-04-23 22:00,24,16.66,16.66,16.645,16.65,969
20180501|2018-04-23 22:30,24,16.65,16.66,16.645,16.655,406
20180501|2018-04-23 23:00,24,16.655,16.66,16.645,16.65,128
20180501|2018-04-23 23:30,24,16.65,16.67,16.645,16.66,480
20180501|2018-04-24 00:00,24,16.66,16.68,16.66,16.675,623
20180501|2018-04-24 00:30,24,16.675,16.685,16.66,16.66,900
20180501|2018-04-24 01:00,24,16.665,16.7,16.65,16.685,2164
20180501|2018-04-24 01:30,24,16.69,16.69,16.63,16.635,2041
20180501|2018-04-24 02:00,24,16.635,16.68,16.635,16.665,1889
20180501|2018-04-24 02:30,24,16.67,16.67,16.63,16.655,765
20180501|2018-04-24 03:00,24,16.655,16.665,16.64,16.645,686
20180501|2018-04-24 03:30,24,16.65,16.69,16.65,16.685,966
20180501|2018-04-24 04:00,24,16.685,16.7,16.67,16.67,1023
20180501|2018-04-24 04:30,24,16.67,16.675,16.655,16.66,621
20180501|2018-04-24 05:00,24,16.66,16.68,16.66,16.66,739
20180501|2018-04-24 05:30,24,16.665,16.67,16.61,16.61,1519
20180501|2018-04-24 06:00,24,16.61,16.615,16.575,16.615,3230
20180501|2018-04-24 06:30,24,16.61,16.64,16.6,16.635,1092
20180501|2018-04-24 07:00,24,16.635,16.655,16.56,16.575,2670
20180501|2018-04-24 07:30,24,16.58,16.595,16.53,16.575,3745
20180501|2018-04-24 08:00,24,16.575,16.645,16.56,16.63,4111
20180501|2018-04-24 08:30,24,16.625,16.71,16.62,16.705,3490
20180501|2018-04-24 09:00,24,16.71,16.72,16.675,16.695,3924
20180501|2018-04-24 09:30,24,16.7,16.715,16.67,16.68,2474
20180501|2018-04-24 10:00,24,16.68,16.735,16.675,16.705,2990
20180501|2018-04-24 10:30,24,16.705,16.71,16.665,16.69,2463
20180501|2018-04-24 11:00,24,16.69,16.71,16.68,16.705,1875
20180501|2018-04-24 11:30,24,16.705,16.725,16.7,16.72,1933
20180501|2018-04-24 12:00,24,16.715,16.715,16.68,16.7,2163
20180501|2018-04-24 12:30,24,16.7,16.705,16.69,16.695,787
20180501|2018-04-24 13:00,24,16.7,16.7,16.685,16.7,765
20180501|2018-04-24 13:30,24,16.7,16.705,16.695,16.705,496
20180501|2018-04-24 14:00,24,16.705,16.715,16.7,16.71,523
20180501|2018-04-24 14:30,24,16.715,16.725,16.71,16.71,429
20180501|2018-04-24 15:00,24,16.715,16.715,16.7,16.7,253
20180501|2018-04-24 15:30,24,16.7,16.705,16.7,16.7,202
20180501|2018-04-24 17:00,25,16.7,16.7,16.69,16.7,173
20180501|2018-04-24 17:30,25,16.695,16.705,16.69,16.695,99
20180501|2018-04-24 18:00,25,16.7,16.71,16.69,16.71,210
20180501|2018-04-24 18:30,25,16.705,16.71,16.705,16.71,108
20180501|2018-04-24 19:00,25,16.71,16.71,16.685,16.685,532
20180501|2018-04-24 19:30,25,16.685,16.705,16.675,16.7,643
20180501|2018-04-24 20:00,25,16.7,16.7,16.655,16.66,931
20180501|2018-04-24 20:30,25,16.66,16.675,16.66,16.665,406
20180501|2018-04-24 21:00,25,16.665,16.67,16.66,16.67,266
20180501|2018-04-24 21:30,25,16.665,16.675,16.66,16.67,308
20180501|2018-04-24 22:00,25,16.675,16.69,16.67,16.685,424
20180501|2018-04-24 22:30,25,16.685,16.695,16.67,16.675,297
20180501|2018-04-24 23:00,25,16.675,16.68,16.67,16.68,212
20180501|2018-04-24 23:30,25,16.675,16.68,16.66,16.665,430
20180501|2018-04-25 00:00,25,16.665,16.67,16.64,16.65,522
20180501|2018-04-25 00:30,25,16.65,16.665,16.645,16.65,906
20180501|2018-04-25 01:00,25,16.65,16.65,16.61,16.615,1072
20180501|2018-04-25 01:30,25,16.615,16.635,16.605,16.61,1014
20180501|2018-04-25 02:00,25,16.61,16.61,16.575,16.59,1560
20180501|2018-04-25 02:30,25,16.585,16.6,16.575,16.575,731
20180501|2018-04-25 03:00,25,16.575,16.59,16.555,16.58,878
20180501|2018-04-25 03:30,25,16.575,16.58,16.565,16.575,784
20180501|2018-04-25 04:00,25,16.575,16.59,16.565,16.59,574
20180501|2018-04-25 04:30,25,16.59,16.595,16.565,16.565,467
20180501|2018-04-25 05:00,25,16.565,16.585,16.55,16.56,909
20180501|2018-04-25 05:30,25,16.555,16.565,16.53,16.555,1453
20180501|2018-04-25 06:00,25,16.55,16.57,16.525,16.545,1265
20180501|2018-04-25 06:30,25,16.545,16.545,16.495,16.5,2824
20180501|2018-04-25 07:00,25,16.5,16.52,16.48,16.49,2228
20180501|2018-04-25 07:30,25,16.49,16.535,16.475,16.515,2597
20180501|2018-04-25 08:00,25,16.515,16.555,16.505,16.555,2229
20180501|2018-04-25 08:30,25,16.55,16.575,16.525,16.54,2952
20180501|2018-04-25 09:00,25,16.535,16.545,16.5,16.51,2140
20180501|2018-04-25 09:30,25,16.51,16.535,16.49,16.495,2823
20180501|2018-04-25 10:00,25,16.495,16.53,16.485,16.52,1964
20180501|2018-04-25 10:30,25,16.525,16.54,16.51,16.535,1534
20180501|2018-04-25 11:00,25,16.535,16.54,16.515,16.525,1460
20180501|2018-04-25 11:30,25,16.52,16.545,16.515,16.52,1597
20180501|2018-04-25 12:00,25,16.52,16.535,16.5,16.505,2540
20180501|2018-04-25 12:30,25,16.51,16.555,16.51,16.52,1508
20180501|2018-04-25 13:00,25,16.52,16.525,16.515,16.525,328
20180501|2018-04-25 13:30,25,16.525,16.53,16.52,16.53,278
20180501|2018-04-25 14:00,25,16.525,16.54,16.525,16.53,543
20180501|2018-04-25 14:30,25,16.535,16.55,16.53,16.535,618
20180501|2018-04-25 15:00,25,16.54,16.54,16.53,16.535,127
20180501|2018-04-25 15:30,25,16.53,16.535,16.52,16.525,259
20180501|2018-04-25 17:00,26,16.54,16.54,16.515,16.525,299
20180501|2018-04-25 17:30,26,16.525,16.54,16.52,16.54,175
20180501|2018-04-25 18:00,26,16.54,16.55,16.535,16.545,158
20180501|2018-04-25 18:30,26,16.54,16.55,16.54,16.54,167
20180501|2018-04-25 19:00,26,16.545,16.555,16.53,16.55,839
20180501|2018-04-25 19:30,26,16.55,16.565,16.545,16.545,492
20180501|2018-04-25 20:00,26,16.55,16.555,16.53,16.535,692
20180501|2018-04-25 20:30,26,16.535,16.56,16.535,16.555,699
20180501|2018-04-25 21:00,26,16.555,16.56,16.55,16.55,465
20180501|2018-04-25 21:30,26,16.55,16.555,16.54,16.54,305
20180501|2018-04-25 22:00,26,16.54,16.55,16.535,16.55,394
20180501|2018-04-25 22:30,26,16.55,16.56,16.545,16.545,273
20180501|2018-04-25 23:00,26,16.545,16.55,16.54,16.55,147
20180501|2018-04-25 23:30,26,16.55,16.55,16.535,16.535,243
20180501|2018-04-26 00:00,26,16.535,16.545,16.535,16.535,321
20180501|2018-04-26 00:30,26,16.535,16.555,16.53,16.54,745
20180501|2018-04-26 01:00,26,16.545,16.555,16.525,16.53,931
20180501|2018-04-26 01:30,26,16.535,16.565,16.53,16.555,963
20180501|2018-04-26 02:00,26,16.55,16.58,16.55,16.565,1191
20180501|2018-04-26 02:30,26,16.57,16.57,16.515,16.52,1104
20180501|2018-04-26 03:00,26,16.52,16.52,16.495,16.52,945
20180501|2018-04-26 03:30,26,16.52,16.52,16.46,16.495,1550
20180501|2018-04-26 04:00,26,16.495,16.505,16.475,16.495,891
20180501|2018-04-26 04:30,26,16.495,16.525,16.495,16.515,560
20180501|2018-04-26 05:00,26,16.51,16.515,16.5,16.51,526
20180501|2018-04-26 05:30,26,16.505,16.56,16.505,16.54,801
20180501|2018-04-26 06:00,26,16.54,16.56,16.54,16.54,704
20180501|2018-04-26 06:30,26,16.54,16.55,16.505,16.51,950
20180501|2018-04-26 07:00,26,16.51,16.545,16.485,16.495,1581
20180501|2018-04-26 07:30,26,16.5,16.555,16.475,16.53,3664
20180501|2018-04-26 08:00,26,16.53,16.565,16.49,16.56,2368
20180501|2018-04-26 08:30,26,16.56,16.575,16.495,16.51,2916
20180501|2018-04-26 09:00,26,16.51,16.515,16.385,16.43,6595
20180501|2018-04-26 09:30,26,16.425,16.46,16.41,16.435,2899
20180501|2018-04-26 10:00,26,16.43,16.47,16.425,16.445,1714
20180501|2018-04-26 10:30,26,16.45,16.455,16.405,16.44,2330
20180501|2018-04-26 11:00,26,16.44,16.455,16.435,16.455,707
20180501|2018-04-26 11:30,26,16.455,16.47,16.45,16.46,717
20180501|2018-04-26 12:00,26,16.46,16.5,16.455,16.485,2099
20180501|2018-04-26 12:30,26,16.49,16.505,16.485,16.485,495
20180501|2018-04-26 13:00,26,16.485,16.49,16.475,16.48,307
20180501|2018-04-26 13:30,26,16.475,16.495,16.475,16.495,361
20180501|2018-04-26 14:00,26,16.49,16.51,16.485,16.485,651
20180501|2018-04-26 14:30,26,16.48,16.505,16.48,16.485,272
20180501|2018-04-26 15:00,26,16.49,16.49,16.48,16.48,122
20180501|2018-04-26 15:30,26,16.485,16.485,16.475,16.475,194
20180501|2018-04-26 17:00,27,16.49,16.51,16.48,16.505,50
20180501|2018-04-26 17:30,27,16.51,16.51,16.495,16.495,22
20180501|2018-04-26 18:00,27,16.495,16.505,16.495,16.505,22
20180501|2018-04-26 18:30,27,16.5,16.51,16.5,16.51,25
20180501|2018-04-26 19:00,27,16.51,16.515,16.505,16.51,24
20180501|2018-04-26 19:30,27,16.505,16.51,16.5,16.505,41
20180501|2018-04-26 20:00,27,16.505,16.505,16.47,16.48,103
20180501|2018-04-26 20:30,27,16.48,16.495,16.465,16.495,67
20180501|2018-04-26 21:00,27,16.49,16.49,16.48,16.485,16
20180501|2018-04-26 21:30,27,16.48,16.48,16.46,16.465,29
20180501|2018-04-26 22:00,27,16.465,16.465,16.45,16.46,35
20180501|2018-04-26 22:30,27,16.46,16.48,16.46,16.48,10
20180501|2018-04-26 23:00,27,16.475,16.48,16.47,16.48,13
20180501|2018-04-26 23:30,27,16.48,16.485,16.48,16.48,24
20180501|2018-04-27 00:00,27,16.48,16.48,16.465,16.47,139
20180501|2018-04-27 00:30,27,16.47,16.475,16.465,16.47,64
20180501|2018-04-27 01:00,27,16.47,16.475,16.45,16.45,114
20180501|2018-04-27 01:30,27,16.455,16.47,16.45,16.47,25
20180501|2018-04-27 02:00,27,16.46,16.475,16.44,16.465,140
20180501|2018-04-27 02:30,27,16.465,16.485,16.45,16.485,66
20180501|2018-04-27 03:00,27,16.485,16.51,16.485,16.495,59
20180501|2018-04-27 03:30,27,16.49,16.49,16.45,16.45,73
20180501|2018-04-27 04:00,27,16.45,16.495,16.45,16.485,139
20180501|2018-04-27 04:30,27,16.49,16.49,16.475,16.48,20
20180501|2018-04-27 05:00,27,16.485,16.485,16.46,16.46,56
20180501|2018-04-27 05:30,27,16.47,16.5,16.47,16.49,133
20180501|2018-04-27 06:00,27,16.49,16.515,16.47,16.475,178
20180501|2018-04-27 06:30,27,16.485,16.485,16.435,16.45,63
20180501|2018-04-27 07:00,27,16.44,16.485,16.435,16.48,96
20180501|2018-04-27 07:30,27,16.44,16.53,16.44,16.515,251
20180501|2018-04-27 08:00,27,16.5,16.525,16.46,16.46,172
20180501|2018-04-27 08:30,27,16.47,16.5,16.44,16.44,210
20180501|2018-04-27 09:00,27,16.44,16.45,16.41,16.43,85
20180501|2018-04-27 09:30,27,16.425,16.455,16.42,16.43,148
20180501|2018-04-27 10:00,27,16.44,16.455,16.425,16.425,275
20180501|2018-04-27 10:30,27,16.42,16.43,16.405,16.415,183
20180501|2018-04-27 11:00,27,16.41,16.415,16.4,16.405,88
20180501|2018-04-27 11:30,27,16.405,16.415,16.385,16.395,92
20180501|2018-04-27 12:00,27,16.4,16.41,16.385,16.41,312
20180501|2018-04-27 12:30,27,16.41,16.42,16.4,16.42,32
20180501|2018-04-27 13:00,27,16.415,16.435,16.415,16.425,17
20180501|2018-04-27 13:30,27,16.44,16.48,16.44,16.48,113
20180501|2018-04-27 14:00,27,16.485,16.49,16.475,16.475,77
20180501|2018-04-27 14:30,27,16.47,16.47,16.465,16.47,14
20180501|2018-04-27 15:00,27,16.465,16.475,16.465,16.475,3
20180501|2018-04-27 15:30,27,16.47,16.475,16.455,16.47,54
20180501|2018-04-29 17:30,30,16.475,16.475,16.455,16.455,3
20180501|2018-04-29 19:00,30,16.48,16.48,16.48,16.48,10
20180501|2018-04-29 20:00,30,16.485,16.485,16.465,16.465,5
20180501|2018-04-29 21:00,30,16.455,16.455,16.445,16.445,33
20180501|2018-04-29 22:00,30,16.435,16.435,16.425,16.425,3
20180501|2018-04-29 22:30,30,16.415,16.415,16.415,16.415,1
20180501|2018-04-29 23:30,30,16.415,16.425,16.415,16.425,15
20180501|2018-04-30 00:00,30,16.42,16.42,16.42,16.42,1
20180501|2018-04-30 01:00,30,16.4,16.4,16.365,16.385,15
20180501|2018-04-30 01:30,30,16.375,16.38,16.365,16.38,3
20180501|2018-04-30 02:00,30,16.355,16.375,16.345,16.375,7
20180501|2018-04-30 02:30,30,16.375,16.375,16.375,16.375,4
20180501|2018-04-30 03:00,30,16.365,16.375,16.365,16.375,4
20180501|2018-04-30 03:30,30,16.375,16.375,16.365,16.365,3
20180501|2018-04-30 04:00,30,16.36,16.36,16.36,16.36,4
20180501|2018-04-30 04:30,30,16.355,16.36,16.355,16.36,14
20180501|2018-04-30 05:00,30,16.37,16.375,16.37,16.375,3
20180501|2018-04-30 05:30,30,16.34,16.34,16.325,16.33,29
20180501|2018-04-30 06:00,30,16.33,16.34,16.305,16.31,22
20180501|2018-04-30 06:30,30,16.305,16.305,16.27,16.285,33
20180501|2018-04-30 07:00,30,16.265,16.29,16.25,16.25,20
20180501|2018-04-30 07:30,30,16.25,16.25,16.2,16.21,93
20180501|2018-04-30 08:00,30,16.22,16.22,16.165,16.185,75
20180501|2018-04-30 08:30,30,16.185,16.185,16.14,16.15,60
20180501|2018-04-30 09:00,30,16.17,16.375,16.17,16.31,55
20180501|2018-04-30 09:30,30,16.27,16.28,16.265,16.28,9
20180501|2018-04-30 10:00,30,16.27,16.275,16.26,16.275,8
20180501|2018-04-30 10:30,30,16.24,16.27,16.24,16.27,12
20180501|2018-04-30 11:00,30,16.275,16.295,16.275,16.295,4
20180501|2018-04-30 11:30,30,16.265,16.265,16.265,16.265,1
20180501|2018-04-30 12:00,30,16.31,16.335,16.31,16.31,12
20180501|2018-04-30 12:30,30,16.3,16.3,16.3,16.3,6
20180501|2018-04-30 13:00,30,16.325,16.325,16.315,16.315,8
20180501|2018-04-30 13:30,30,16.32,16.32,16.305,16.305,7
20180501|2018-04-30 15:00,30,16.27,16.27,16.27,16.27,1
20180501|2018-04-30 15:30,30,16.265,16.265,16.265,16.265,12
20180501|2018-04-30 17:00,1,16.28,16.285,16.275,16.285,5
20180501|2018-04-30 20:30,1,16.225,16.225,16.225,16.225,1
20180501|2018-04-30 21:00,1,16.23,16.23,16.23,16.23,2
20180501|2018-05-01 00:00,1,16.2,16.2,16.2,16.2,5
20180501|2018-05-01 00:30,1,16.205,16.205,16.205,16.205,2
20180501|2018-05-01 02:00,1,16.22,16.22,16.205,16.205,40
20180501|2018-05-01 02:30,1,16.195,16.195,16.195,16.195,1
20180501|2018-05-01 03:00,1,16.195,16.195,16.185,16.185,3
20180501|2018-05-01 03:30,1,16.195,16.195,16.195,16.195,1
20180501|2018-05-01 04:30,1,16.205,16.205,16.205,16.205,1
20180501|2018-05-01 05:00,1,16.215,16.215,16.21,16.21,5
20180501|2018-05-01 05:30,1,16.19,16.19,16.19,16.19,3
20180501|2018-05-01 06:00,1,16.18,16.205,16.18,16.205,12
20180501|2018-05-01 06:30,1,16.2,16.2,16.2,16.2,1
20180501|2018-05-01 07:00,1,16.24,16.24,16.24,16.24,1
20180501|2018-05-01 08:30,1,16.14,16.14,16.14,16.14,3
20180501|2018-05-01 09:00,1,16.16,16.175,16.04,16.065,66
20180501|2018-05-01 09:30,1,16.075,16.075,16,16.01,14
20180501|2018-05-01 10:00,1,16.02,16.02,16.02,16.02,1
20180501|2018-05-01 10:30,1,16.015,16.05,16.015,16.05,7
20180501|2018-05-01 11:00,1,16.06,16.06,16.06,16.06,1
20180501|2018-05-01 12:00,1,16.035,16.055,16.03,16.055,80
20180501|2018-05-01 12:30,1,16.06,16.08,16.06,16.08,2
20180501|2018-05-01 13:00,1,16.075,16.09,16.07,16.085,124
20180501|2018-05-01 13:30,1,16.105,16.105,16.1,16.1,37
20180501|2018-05-01 15:30,1,16.105,16.105,16.105,16.105,1
20180501|2018-05-01 20:00,2,16.19,16.205,16.19,16.205,4
20180501|2018-05-01 20:30,2,16.23,16.24,16.23,16.24,19
20180501|2018-05-01 21:30,2,16.245,16.245,16.245,16.245,2
20180501|2018-05-01 22:30,2,16.28,16.285,16.265,16.265,23
20180501|2018-05-01 23:00,2,16.265,16.27,16.26,16.265,60
20180501|2018-05-01 23:30,2,16.26,16.265,16.25,16.255,52
20180501|2018-05-02 00:00,2,16.25,16.25,16.235,16.235,27
20180501|2018-05-02 01:00,2,16.245,16.245,16.245,16.245,1
20180501|2018-05-02 01:30,2,16.255,16.265,16.25,16.26,10
20180501|2018-05-02 02:00,2,16.255,16.28,16.255,16.275,17
20180501|2018-05-02 03:30,2,16.27,16.27,16.27,16.27,6
20180501|2018-05-02 04:00,2,16.285,16.3,16.285,16.3,9
20180501|2018-05-02 04:30,2,16.315,16.315,16.315,16.315,3
20180501|2018-05-02 05:30,2,16.29,16.29,16.29,16.29,1
20180501|2018-05-02 07:00,2,16.295,16.35,16.295,16.35,4
20180501|2018-05-02 08:30,2,16.28,16.28,16.27,16.275,50
20180501|2018-05-02 09:00,2,16.33,16.34,16.33,16.34,40
20180501|2018-05-02 09:30,2,16.33,16.355,16.33,16.355,13
20180501|2018-05-02 10:30,2,16.375,16.375,16.35,16.35,4
20180501|2018-05-02 13:00,2,16.36,16.41,16.36,16.41,4
20180501|2018-05-02 13:30,2,16.45,16.45,16.415,16.415,2
20180501|2018-05-03 00:30,3,16.37,16.37,16.37,16.37,10
20180501|2018-05-03 01:00,3,16.34,16.34,16.34,16.34,27
20180501|2018-05-03 02:00,3,16.355,16.355,16.355,16.355,1
20180501|2018-05-03 02:30,3,16.4,16.4,16.4,16.4,2
20180501|2018-05-03 03:00,3,16.4,16.4,16.4,16.4,3
20180501|2018-05-03 03:30,3,16.43,16.43,16.43,16.43,10
20180501|2018-05-03 04:00,3,16.47,16.47,16.47,16.47,4
20180501|2018-05-03 06:00,3,16.41,16.41,16.41,16.41,1
20180501|2018-05-03 06:30,3,16.46,16.53,16.46,16.53,63
20180501|2018-05-03 07:00,3,16.475,16.475,16.475,16.475,1
20180501|2018-05-03 09:00,3,16.465,16.465,16.395,16.395,23
20180501|2018-05-03 10:30,3,16.35,16.35,16.35,16.35,1
20180501|2018-05-03 12:00,3,16.345,16.345,16.34,16.34,2
20180501|2018-05-03 13:30,3,16.405,16.405,16.405,16.405,1
20180501|2018-05-03 21:30,4,16.405,16.405,16.405,16.405,1
20180501|2018-05-04 01:30,4,16.38,16.38,16.38,16.38,4
20180501|2018-05-04 07:00,4,16.33,16.33,16.33,16.33,1
20180501|2018-05-04 09:30,4,16.405,16.405,16.405,16.405,1
20180501|2018-05-04 12:00,4,16.425,16.425,16.425,16.425,1
20180501|2018-05-04 14:00,4,16.44,16.44,16.44,16.44,1
20180501|2018-05-04 14:30,4,16.43,16.43,16.43,16.43,1
20180501|2018-05-06 19:00,7,16.49,16.49,16.49,16.49,2
20180501|2018-05-06 21:30,7,16.495,16.495,16.495,16.495,7
20180501|2018-05-06 22:30,7,16.505,16.505,16.505,16.505,3
20180501|2018-05-07 00:00,7,16.48,16.48,16.48,16.48,1
20180501|2018-05-07 01:00,7,16.43,16.43,16.42,16.42,9
20180501|2018-05-07 06:00,7,16.39,16.39,16.39,16.39,1
20180501|2018-05-07 08:30,7,16.39,16.39,16.39,16.39,1
20180501|2018-05-07 10:30,7,16.44,16.44,16.44,16.44,1
20180501|2018-05-07 15:30,7,16.425,16.425,16.425,16.425,1
20180501|2018-05-07 21:00,8,16.415,16.42,16.415,16.42,7
20180501|2018-05-08 02:00,8,16.435,16.435,16.435,16.435,2
20180501|2018-05-08 04:00,8,16.39,16.39,16.37,16.37,3
20180501|2018-05-08 05:30,8,16.36,16.365,16.36,16.365,8
20180501|2018-05-08 08:30,8,16.31,16.31,16.31,16.31,1
20180501|2018-05-08 09:30,8,16.3,16.3,16.3,16.3,2
20180501|2018-05-08 10:00,8,16.25,16.28,16.25,16.28,3
20180501|2018-05-08 11:00,8,16.375,16.43,16.375,16.41,6
20180501|2018-05-08 12:00,8,16.375,16.375,16.375,16.375,1
20180501|2018-05-08 13:00,8,16.4,16.4,16.4,16.4,1
20180501|2018-05-08 13:30,8,16.435,16.445,16.435,16.445,2
20180501|2018-05-08 14:30,8,16.43,16.43,16.43,16.43,1
20180501|2018-05-09 08:30,9,16.515,16.515,16.515,16.515,1
20180501|2018-05-09 12:30,9,16.46,16.47,16.46,16.47,4
20180501|2018-05-09 13:00,9,16.455,16.455,16.455,16.455,8
20180501|2018-05-09 20:00,10,16.46,16.47,16.455,16.455,6
20180501|2018-05-10 07:30,10,16.655,16.685,16.655,16.685,4
20180501|2018-05-10 09:30,10,16.645,16.665,16.645,16.665,3
20180501|2018-05-10 15:00,10,16.675,16.675,16.675,16.675,3
20180501|2018-05-11 09:30,11,16.725,16.725,16.725,16.725,1
20180501|2018-05-14 00:00,14,16.65,16.65,16.65,16.65,5
20180501|2018-05-14 07:30,14,16.55,16.55,16.55,16.55,1
20180501|2018-05-14 08:00,14,16.585,16.6,16.585,16.6,2
20180501|2018-05-14 08:30,14,16.59,16.59,16.59,16.59,1
20180501|2018-05-14 10:30,14,16.6,16.6,16.6,16.6,5
20180501|2018-05-15 06:00,15,16.35,16.35,16.35,16.35,5
20180501|2018-05-15 07:00,15,16.32,16.32,16.32,16.32,1
20180501|2018-05-15 08:00,15,16.185,16.185,16.185,16.185,1
20180501|2018-05-15 09:00,15,16.165,16.165,16.165,16.165,1
20180501|2018-05-15 13:30,15,16.22,16.22,16.22,16.22,1
20180501|2018-05-16 17:00,17,16.315,16.315,16.315,16.315,3
20180501|2018-05-17 14:30,17,16.39,16.39,16.39,16.39,1
20180501|2018-05-17 15:00,17,16.38,16.38,16.38,16.38,3
20180501|2018-05-17 17:00,18,16.38,16.38,16.38,16.38,3
20180501|2018-05-18 10:00,18,16.395,16.405,16.395,16.405,2
20180501|2018-05-21 12:00,21,16.45,16.45,16.45,16.45,2
20180501|2018-05-21 14:00,21,16.46,16.46,16.46,16.46,2
20180501|2018-05-22 06:00,22,16.54,16.54,16.54,16.54,13
20180501|2018-05-23 08:30,23,16.295,16.295,16.285,16.285,2
20180501|2018-05-25 00:30,25,16.55,16.55,16.55,16.55,1
20180501|2018-05-25 01:00,25,16.55,16.55,16.55,16.55,5
20180501|2018-05-25 09:00,25,16.535,16.535,16.535,16.535,1
20180501|2018-05-28 08:30,29,16.4,16.4,16.4,16.4,5
20180601|2018-03-29 12:30,29,16.34,16.34,16.34,16.34,1
20180601|2018-04-02 09:30,2,16.7,16.7,16.7,16.7,1
20180601|2018-04-02 10:00,2,16.68,16.68,16.66,16.66,9
20180601|2018-04-02 13:00,2,16.66,16.66,16.66,16.66,1
20180601|2018-04-03 07:30,3,16.575,16.575,16.575,16.575,2
20180601|2018-04-03 11:30,3,16.45,16.45,16.45,16.45,1
20180601|2018-04-03 17:30,4,16.45,16.45,16.45,16.45,1
20180601|2018-04-03 21:00,4,16.455,16.455,16.455,16.455,1
20180601|2018-04-04 06:30,4,16.49,16.49,16.49,16.49,6
20180601|2018-04-04 08:00,4,16.355,16.355,16.33,16.33,7
20180601|2018-04-04 08:30,4,16.26,16.26,16.26,16.26,3
20180601|2018-04-04 10:30,4,16.29,16.29,16.27,16.27,5
20180601|2018-04-04 11:30,4,16.295,16.295,16.295,16.295,2
20180601|2018-04-04 13:30,4,16.305,16.305,16.305,16.305,2
20180601|2018-04-04 17:30,5,16.34,16.34,16.34,16.34,2
20180601|2018-04-05 01:30,5,16.27,16.27,16.27,16.27,5
20180601|2018-04-05 05:00,5,16.29,16.29,16.29,16.29,9
20180601|2018-04-05 07:00,5,16.305,16.305,16.305,16.305,6
20180601|2018-04-05 08:30,5,16.375,16.375,16.375,16.375,1
20180601|2018-04-05 09:00,5,16.375,16.375,16.345,16.345,2
20180601|2018-04-05 20:00,6,16.45,16.45,16.45,16.45,1
20180601|2018-04-06 01:00,6,16.335,16.335,16.335,16.335,1
20180601|2018-04-06 04:00,6,16.31,16.31,16.31,16.31,5
20180601|2018-04-06 08:00,6,16.45,16.505,16.45,16.505,4
20180601|2018-04-06 08:30,6,16.48,16.48,16.48,16.48,5
20180601|2018-04-06 09:30,6,16.435,16.435,16.435,16.435,1
20180601|2018-04-06 10:00,6,16.4,16.4,16.4,16.4,1
20180601|2018-04-06 13:30,6,16.37,16.37,16.37,16.37,1
20180601|2018-04-08 17:00,9,16.435,16.435,16.425,16.425,4
20180601|2018-04-09 01:00,9,16.425,16.425,16.425,16.425,1
20180601|2018-04-09 02:00,9,16.39,16.39,16.39,16.39,1
20180601|2018-04-09 04:30,9,16.36,16.36,16.36,16.36,1
20180601|2018-04-09 10:00,9,16.49,16.49,16.49,16.49,4
20180601|2018-04-09 10:30,9,16.47,16.47,16.47,16.47,1
20180601|2018-04-09 11:30,9,16.525,16.525,16.525,16.525,1
20180601|2018-04-09 21:30,10,16.5,16.51,16.5,16.505,3
20180601|2018-04-10 07:30,10,16.61,16.62,16.61,16.62,2
20180601|2018-04-10 09:00,10,16.615,16.615,16.615,16.615,1
20180601|2018-04-10 09:30,10,16.64,16.64,16.64,16.64,1
20180601|2018-04-10 11:30,10,16.62,16.62,16.62,16.62,1
20180601|2018-04-10 14:00,10,16.615,16.615,16.615,16.615,1
20180601|2018-04-10 18:30,11,16.625,16.625,16.625,16.625,1
20180601|2018-04-10 20:00,11,16.615,16.615,16.615,16.615,1
20180601|2018-04-11 01:00,11,16.64,16.64,16.64,16.64,2
20180601|2018-04-11 02:00,11,16.635,16.635,16.63,16.63,2
20180601|2018-04-11 05:00,11,16.61,16.63,16.61,16.63,15
20180601|2018-04-11 06:00,11,16.665,16.665,16.665,16.665,6
20180601|2018-04-11 06:30,11,16.675,16.675,16.675,16.675,1
20180601|2018-04-11 07:30,11,16.71,16.71,16.695,16.695,2
20180601|2018-04-11 08:30,11,16.685,16.775,16.685,16.775,4
20180601|2018-04-11 09:00,11,16.735,16.78,16.735,16.775,8
20180601|2018-04-11 09:30,11,16.805,16.82,16.805,16.82,5
20180601|2018-04-11 10:00,11,16.89,16.915,16.87,16.915,5
20180601|2018-04-11 10:30,11,16.91,16.91,16.84,16.84,2
20180601|2018-04-11 11:00,11,16.86,16.86,16.86,16.86,1
20180601|2018-04-11 12:00,11,16.81,16.81,16.81,16.81,11
20180601|2018-04-11 13:00,11,16.655,16.655,16.655,16.655,2
20180601|2018-04-11 13:30,11,16.7,16.7,16.7,16.7,2
20180601|2018-04-11 15:30,11,16.705,16.705,16.705,16.705,2
20180601|2018-04-11 17:00,12,16.72,16.72,16.72,16.72,2
20180601|2018-04-11 19:00,12,16.71,16.71,16.71,16.71,1
20180601|2018-04-12 01:30,12,16.695,16.695,16.695,16.695,2
20180601|2018-04-12 02:30,12,16.67,16.67,16.67,16.67,1
20180601|2018-04-12 04:00,12,16.6,16.6,16.58,16.58,7
20180601|2018-04-12 05:30,12,16.605,16.62,16.605,16.62,2
20180601|2018-04-12 08:00,12,16.565,16.565,16.565,16.565,1
20180601|2018-04-12 09:30,12,16.53,16.53,16.52,16.52,2
20180601|2018-04-12 10:00,12,16.545,16.545,16.545,16.545,1
20180601|2018-04-12 11:00,12,16.55,16.55,16.55,16.55,1
20180601|2018-04-12 12:00,12,16.545,16.545,16.545,16.545,1
20180601|2018-04-12 14:00,12,16.52,16.52,16.52,16.52,1
20180601|2018-04-12 14:30,12,16.485,16.49,16.48,16.49,10
20180601|2018-04-12 15:00,12,16.5,16.5,16.5,16.5,3
20180601|2018-04-13 00:00,13,16.55,16.55,16.55,16.55,10
20180601|2018-04-13 00:30,13,16.54,16.54,16.54,16.54,9
20180601|2018-04-13 02:30,13,16.545,16.545,16.545,16.545,1
20180601|2018-04-13 06:30,13,16.55,16.55,16.55,16.55,10
20180601|2018-04-13 07:00,13,16.55,16.55,16.55,16.55,10
20180601|2018-04-13 07:30,13,16.57,16.585,16.57,16.585,2
20180601|2018-04-13 08:30,13,16.67,16.67,16.67,16.67,2
20180601|2018-04-13 09:00,13,16.675,16.675,16.675,16.675,1
20180601|2018-04-13 10:00,13,16.69,16.69,16.69,16.69,3
20180601|2018-04-13 11:00,13,16.695,16.695,16.695,16.695,6
20180601|2018-04-13 11:30,13,16.72,16.72,16.72,16.72,6
20180601|2018-04-13 12:00,13,16.695,16.695,16.695,16.695,1
20180601|2018-04-13 12:30,13,16.68,16.68,16.675,16.675,18
20180601|2018-04-13 13:00,13,16.675,16.675,16.675,16.675,26
20180601|2018-04-13 14:00,13,16.675,16.675,16.675,16.675,5
20180601|2018-04-15 18:00,16,16.66,16.66,16.66,16.66,1
20180601|2018-04-15 21:00,16,16.69,16.69,16.69,16.69,2
20180601|2018-04-16 01:00,16,16.64,16.64,16.64,16.64,1
20180601|2018-04-16 07:30,16,16.71,16.71,16.71,16.71,3
20180601|2018-04-16 08:00,16,16.75,16.775,16.75,16.775,12
20180601|2018-04-16 09:00,16,16.76,16.79,16.76,16.79,2
20180601|2018-04-16 09:30,16,16.8,16.8,16.775,16.775,7
20180601|2018-04-16 10:00,16,16.76,16.76,16.745,16.745,9
20180601|2018-04-16 12:30,16,16.72,16.72,16.72,16.72,1
20180601|2018-04-16 13:30,16,16.7,16.7,16.7,16.7,1
20180601|2018-04-16 17:00,17,16.705,16.705,16.705,16.705,1
20180601|2018-04-16 17:30,17,16.71,16.71,16.71,16.71,2
20180601|2018-04-16 20:00,17,16.74,16.74,16.74,16.74,1
20180601|2018-04-16 20:30,17,16.72,16.72,16.72,16.72,2
20180601|2018-04-16 22:00,17,16.695,16.695,16.695,16.695,1
20180601|2018-04-17 02:30,17,16.69,16.69,16.64,16.64,8
20180601|2018-04-17 05:00,17,16.63,16.63,16.63,16.63,1
20180601|2018-04-17 07:30,17,16.63,16.63,16.63,16.63,1
20180601|2018-04-17 08:00,17,16.745,16.745,16.745,16.745,1
20180601|2018-04-17 08:30,17,16.765,16.765,16.765,16.765,1
20180601|2018-04-17 09:00,17,16.75,16.75,16.685,16.7,5
20180601|2018-04-17 09:30,17,16.76,16.76,16.755,16.755,5
20180601|2018-04-17 10:30,17,16.78,16.78,16.78,16.78,1
20180601|2018-04-17 11:30,17,16.81,16.81,16.81,16.81,1
20180601|2018-04-17 12:00,17,16.825,16.825,16.825,16.825,1
20180601|2018-04-17 12:30,17,16.8,16.8,16.8,16.8,1
20180601|2018-04-17 15:30,17,16.815,16.815,16.815,16.815,2
20180601|2018-04-18 01:00,18,16.81,16.81,16.81,16.81,14
20180601|2018-04-18 01:30,18,16.845,16.845,16.845,16.845,1
20180601|2018-04-18 02:00,18,16.81,16.81,16.81,16.81,1
20180601|2018-04-18 02:30,18,16.88,16.88,16.88,16.88,5
20180601|2018-04-18 04:30,18,16.89,16.89,16.89,16.89,1
20180601|2018-04-18 05:30,18,16.96,16.96,16.955,16.955,5
20180601|2018-04-18 06:00,18,16.985,17,16.985,17,4
20180601|2018-04-18 06:30,18,17.03,17.03,17.03,17.03,2
20180601|2018-04-18 07:00,18,17.12,17.165,17.11,17.165,11
20180601|2018-04-18 07:30,18,17.14,17.15,17.105,17.15,25
20180601|2018-04-18 08:00,18,17.15,17.15,17.15,17.15,1
20180601|2018-04-18 08:30,18,17.22,17.22,17.195,17.195,53
20180601|2018-04-18 09:00,18,17.2,17.29,17.2,17.29,19
20180601|2018-04-18 09:30,18,17.27,17.27,17.255,17.255,32
20180601|2018-04-18 10:00,18,17.25,17.255,17.25,17.255,2
20180601|2018-04-18 10:30,18,17.27,17.27,17.265,17.265,2
20180601|2018-04-18 11:00,18,17.235,17.235,17.23,17.23,5
20180601|2018-04-18 11:30,18,17.3,17.3,17.3,17.3,33
20180601|2018-04-18 12:30,18,17.245,17.245,17.24,17.24,2
20180601|2018-04-18 13:30,18,17.245,17.245,17.245,17.245,1
20180601|2018-04-18 14:00,18,17.235,17.235,17.21,17.21,3
20180601|2018-04-18 19:30,19,17.235,17.235,17.235,17.235,1
20180601|2018-04-18 20:00,19,17.205,17.205,17.205,17.205,3
20180601|2018-04-18 20:30,19,17.2,17.2,17.2,17.2,1
20180601|2018-04-18 21:00,19,17.205,17.235,17.205,17.235,6
20180601|2018-04-18 21:30,19,17.26,17.26,17.26,17.26,4
20180601|2018-04-18 22:00,19,17.285,17.305,17.285,17.305,2
20180601|2018-04-19 02:30,19,17.325,17.325,17.315,17.315,2
20180601|2018-04-19 03:00,19,17.29,17.29,17.29,17.29,1
20180601|2018-04-19 03:30,19,17.27,17.29,17.265,17.28,22
20180601|2018-04-19 04:00,19,17.29,17.29,17.25,17.25,13
20180601|2018-04-19 05:30,19,17.27,17.27,17.27,17.27,1
20180601|2018-04-19 06:30,19,17.29,17.33,17.29,17.3,19
20180601|2018-04-19 07:00,19,17.285,17.285,17.285,17.285,5
20180601|2018-04-19 07:30,19,17.375,17.375,17.33,17.33,11
20180601|2018-04-19 08:00,19,17.35,17.35,17.255,17.315,52
20180601|2018-04-19 08:30,19,17.32,17.38,17.32,17.38,3
20180601|2018-04-19 09:00,19,17.36,17.385,17.355,17.385,4
20180601|2018-04-19 09:30,19,17.35,17.35,17.325,17.33,6
20180601|2018-04-19 10:00,19,17.255,17.28,17.255,17.28,2
20180601|2018-04-19 10:30,19,17.225,17.23,17.13,17.17,9
20180601|2018-04-19 11:00,19,17.285,17.285,17.28,17.28,3
20180601|2018-04-19 12:00,19,17.275,17.28,17.275,17.28,2
20180601|2018-04-19 14:30,19,17.27,17.28,17.27,17.28,3
20180601|2018-04-19 15:00,19,17.29,17.29,17.29,17.29,2
20180601|2018-04-19 15:30,19,17.28,17.28,17.28,17.28,2
20180601|2018-04-19 18:00,20,17.275,17.275,17.275,17.275,1
20180601|2018-04-19 20:30,20,17.205,17.225,17.205,17.225,2
20180601|2018-04-20 01:30,20,17.2,17.21,17.2,17.21,63
20180601|2018-04-20 02:00,20,17.19,17.19,17.19,17.19,2
20180601|2018-04-20 02:30,20,17.145,17.155,17.145,17.155,2
20180601|2018-04-20 03:30,20,17.14,17.14,17.14,17.14,1
20180601|2018-04-20 04:00,20,17.1,17.1,17.1,17.1,2
20180601|2018-04-20 04:30,20,17.08,17.08,17.08,17.08,1
20180601|2018-04-20 05:00,20,17.105,17.125,17.105,17.125,2
20180601|2018-04-20 06:00,20,17.165,17.165,17.165,17.165,1
20180601|2018-04-20 07:00,20,17.14,17.16,17.135,17.16,11
20180601|2018-04-20 07:30,20,17.235,17.235,17.165,17.165,2
20180601|2018-04-20 08:00,20,17.2,17.235,17.2,17.225,4
20180601|2018-04-20 08:30,20,17.155,17.155,17.155,17.155,1
20180601|2018-04-20 09:00,20,17.18,17.18,17.18,17.18,1
20180601|2018-04-20 09:30,20,17.175,17.175,17.175,17.175,1
20180601|2018-04-20 10:00,20,17.22,17.22,17.22,17.22,1
20180601|2018-04-20 11:00,20,17.215,17.225,17.215,17.225,5
20180601|2018-04-20 12:30,20,17.18,17.19,17.18,17.19,2
20180601|2018-04-20 13:30,20,17.18,17.18,17.18,17.18,2
20180601|2018-04-20 14:00,20,17.155,17.155,17.155,17.155,2
20180601|2018-04-22 17:00,23,17.135,17.135,17.125,17.125,13
20180601|2018-04-22 17:30,23,17.105,17.105,17.105,17.105,1
20180601|2018-04-22 19:30,23,17.115,17.115,17.115,17.115,1
20180601|2018-04-22 20:00,23,17.08,17.085,17.075,17.085,6
20180601|2018-04-22 21:30,23,17.085,17.085,17.085,17.085,1
20180601|2018-04-22 22:00,23,17.09,17.09,17.09,17.09,1
20180601|2018-04-22 23:30,23,17.1,17.1,17.1,17.1,8
20180601|2018-04-23 01:00,23,17.115,17.115,17.115,17.115,4
20180601|2018-04-23 02:00,23,17.125,17.125,17.105,17.105,2
20180601|2018-04-23 02:30,23,17.075,17.075,17.07,17.07,4
20180601|2018-04-23 03:00,23,17.06,17.06,17.05,17.05,3
20180601|2018-04-23 03:30,23,17.035,17.035,17,17,8
20180601|2018-04-23 04:30,23,16.94,16.94,16.935,16.935,4
20180601|2018-04-23 05:00,23,16.965,16.965,16.965,16.965,1
20180601|2018-04-23 05:30,23,16.98,16.98,16.98,16.98,4
20180601|2018-04-23 06:00,23,16.96,16.96,16.96,16.96,1
20180601|2018-04-23 06:30,23,16.975,17,16.96,17,3
20180601|2018-04-23 07:00,23,16.905,16.905,16.895,16.895,4
20180601|2018-04-23 07:30,23,16.85,16.85,16.77,16.82,49
20180601|2018-04-23 08:00,23,16.79,16.79,16.77,16.79,6
20180601|2018-04-23 08:30,23,16.775,16.8,16.73,16.73,26
20180601|2018-04-23 09:00,23,16.75,16.755,16.68,16.68,203
20180601|2018-04-23 09:30,23,16.685,16.73,16.685,16.715,15
20180601|2018-04-23 10:00,23,16.705,16.705,16.705,16.705,1
20180601|2018-04-23 10:30,23,16.69,16.69,16.65,16.65,7
20180601|2018-04-23 11:00,23,16.675,16.695,16.675,16.695,5
20180601|2018-04-23 11:30,23,16.695,16.695,16.695,16.695,1
20180601|2018-04-23 12:00,23,16.675,16.68,16.65,16.65,6
20180601|2018-04-23 12:30,23,16.64,16.65,16.64,16.65,9
20180601|2018-04-23 13:00,23,16.665,16.675,16.665,16.675,4
20180601|2018-04-23 13:30,23,16.67,16.67,16.655,16.655,2
20180601|2018-04-23 14:30,23,16.645,16.645,16.645,16.645,1
20180601|2018-04-23 15:00,23,16.655,16.655,16.655,16.655,1
20180601|2018-04-23 15:30,23,16.64,16.64,16.64,16.64,1
20180601|2018-04-23 17:00,24,16.655,16.655,16.65,16.65,15
20180601|2018-04-23 20:00,24,16.66,16.66,16.66,16.66,1
20180601|2018-04-23 20:30,24,16.68,16.68,16.68,16.68,1
20180601|2018-04-23 21:00,24,16.705,16.705,16.695,16.695,4
20180601|2018-04-23 22:00,24,16.69,16.69,16.69,16.69,1
20180601|2018-04-24 00:00,24,16.705,16.705,16.705,16.705,2
20180601|2018-04-24 01:00,24,16.73,16.73,16.73,16.73,1
20180601|2018-04-24 01:30,24,16.72,16.72,16.68,16.68,3
20180601|2018-04-24 03:00,24,16.7,16.7,16.7,16.7,1
20180601|2018-04-24 05:00,24,16.71,16.71,16.71,16.71,1
20180601|2018-04-24 05:30,24,16.7,16.7,16.7,16.7,1
20180601|2018-04-24 06:00,24,16.64,16.64,16.625,16.625,3
20180601|2018-04-24 07:00,24,16.64,16.64,16.6,16.62,12
20180601|2018-04-24 07:30,24,16.61,16.61,16.58,16.58,37
20180601|2018-04-24 08:00,24,16.645,16.665,16.645,16.665,6
20180601|2018-04-24 08:30,24,16.66,16.66,16.66,16.66,1
20180601|2018-04-24 09:00,24,16.72,16.74,16.715,16.74,14
20180601|2018-04-24 09:30,24,16.735,16.735,16.735,16.735,5
20180601|2018-04-24 10:00,24,16.74,16.755,16.73,16.745,20
20180601|2018-04-24 10:30,24,16.745,16.745,16.705,16.735,5
20180601|2018-04-24 11:00,24,16.74,16.74,16.74,16.74,4
20180601|2018-04-24 12:00,24,16.74,16.74,16.74,16.74,1
20180601|2018-04-24 12:30,24,16.74,16.74,16.74,16.74,1
20180601|2018-04-24 13:00,24,16.74,16.74,16.72,16.72,42
20180601|2018-04-24 13:30,24,16.735,16.735,16.73,16.735,11
20180601|2018-04-24 14:30,24,16.74,16.74,16.74,16.74,1
20180601|2018-04-24 17:00,25,16.72,16.725,16.72,16.725,13
20180601|2018-04-24 18:30,25,16.745,16.745,16.74,16.74,2
20180601|2018-04-24 19:00,25,16.735,16.735,16.715,16.715,3
20180601|2018-04-24 20:00,25,16.715,16.715,16.715,16.715,1
20180601|2018-04-24 20:30,25,16.705,16.705,16.705,16.705,8
20180601|2018-04-24 21:00,25,16.705,16.705,16.705,16.705,2
20180601|2018-04-24 21:30,25,16.695,16.695,16.695,16.695,2
20180601|2018-04-24 23:00,25,16.715,16.715,16.715,16.715,1
20180601|2018-04-24 23:30,25,16.7,16.7,16.7,16.7,2
20180601|2018-04-25 01:00,25,16.66,16.66,16.66,16.66,1
20180601|2018-04-25 02:00,25,16.625,16.625,16.625,16.625,4
20180601|2018-04-25 02:30,25,16.625,16.625,16.625,16.625,7
20180601|2018-04-25 03:00,25,16.6,16.6,16.6,16.6,1
20180601|2018-04-25 03:30,25,16.61,16.62,16.61,16.62,3
20180601|2018-04-25 04:00,25,16.61,16.625,16.61,16.625,17
20180601|2018-04-25 04:30,25,16.62,16.62,16.61,16.61,6
20180601|2018-04-25 05:00,25,16.61,16.61,16.59,16.605,16
20180601|2018-04-25 05:30,25,16.595,16.595,16.595,16.595,1
20180601|2018-04-25 06:00,25,16.6,16.6,16.6,16.6,2
20180601|2018-04-25 06:30,25,16.565,16.565,16.565,16.565,1
20180601|2018-04-25 07:00,25,16.535,16.535,16.525,16.53,4
20180601|2018-04-25 07:30,25,16.52,16.555,16.52,16.555,2
20180601|2018-04-25 08:00,25,16.58,16.58,16.58,16.58,1
20180601|2018-04-25 08:30,25,16.58,16.605,16.575,16.58,42
20180601|2018-04-25 09:00,25,16.56,16.56,16.545,16.545,27
20180601|2018-04-25 09:30,25,16.555,16.555,16.555,16.555,6
20180601|2018-04-25 10:00,25,16.545,16.565,16.545,16.56,3
20180601|2018-04-25 10:30,25,16.555,16.56,16.555,16.56,6
20180601|2018-04-25 11:00,25,16.57,16.57,16.56,16.565,10
20180601|2018-04-25 11:30,25,16.565,16.57,16.565,16.57,3
20180601|2018-04-25 12:00,25,16.55,16.55,16.55,16.55,3
20180601|2018-04-25 13:00,25,16.555,16.555,16.555,16.555,1
20180601|2018-04-25 15:30,25,16.565,16.565,16.565,16.565,1
20180601|2018-04-25 17:30,26,16.575,16.575,16.575,16.575,1
20180601|2018-04-25 18:00,26,16.59,16.59,16.585,16.585,3
20180601|2018-04-25 19:30,26,16.585,16.585,16.585,16.585,1
20180601|2018-04-25 20:00,26,16.59,16.59,16.59,16.59,3
20180601|2018-04-25 21:30,26,16.595,16.595,16.595,16.595,1
20180601|2018-04-25 22:00,26,16.585,16.585,16.585,16.585,1
20180601|2018-04-26 00:00,26,16.585,16.585,16.585,16.585,1
20180601|2018-04-26 01:00,26,16.575,16.575,16.575,16.575,12
20180601|2018-04-26 01:30,26,16.6,16.6,16.6,16.6,1
20180601|2018-04-26 02:00,26,16.615,16.62,16.595,16.595,7
20180601|2018-04-26 02:30,26,16.56,16.56,16.56,16.56,1
20180601|2018-04-26 03:30,26,16.54,16.54,16.5,16.53,9
20180601|2018-04-26 04:00,26,16.525,16.525,16.525,16.525,5
20180601|2018-04-26 04:30,26,16.545,16.545,16.545,16.545,1
20180601|2018-04-26 05:30,26,16.57,16.6,16.57,16.575,7
20180601|2018-04-26 06:30,26,16.58,16.58,16.56,16.56,5
20180601|2018-04-26 07:00,26,16.555,16.58,16.55,16.55,8
20180601|2018-04-26 07:30,26,16.53,16.595,16.52,16.575,19
20180601|2018-04-26 08:00,26,16.58,16.605,16.56,16.605,10
20180601|2018-04-26 08:30,26,16.62,16.62,16.545,16.55,41
20180601|2018-04-26 09:00,26,16.55,16.55,16.425,16.465,72
20180601|2018-04-26 09:30,26,16.455,16.5,16.455,16.485,19
20180601|2018-04-26 10:00,26,16.49,16.51,16.49,16.51,6
20180601|2018-04-26 10:30,26,16.47,16.48,16.45,16.48,24
20180601|2018-04-26 11:00,26,16.48,16.5,16.48,16.495,72
20180601|2018-04-26 11:30,26,16.505,16.505,16.495,16.495,2
20180601|2018-04-26 12:00,26,16.51,16.54,16.505,16.54,8
20180601|2018-04-26 12:30,26,16.54,16.54,16.53,16.53,2
20180601|2018-04-26 13:00,26,16.53,16.535,16.53,16.535,3
20180601|2018-04-26 14:00,26,16.55,16.55,16.525,16.53,13
20180601|2018-04-26 14:30,26,16.525,16.525,16.525,16.525,1
20180601|2018-04-26 15:00,26,16.535,16.535,16.535,16.535,2
20180601|2018-04-26 17:30,27,16.545,16.545,16.545,16.545,1
20180601|2018-04-26 18:00,27,16.54,16.54,16.535,16.535,5
20180601|2018-04-26 18:30,27,16.54,16.54,16.54,16.54,1
20180601|2018-04-26 19:30,27,16.545,16.545,16.545,16.545,3
20180601|2018-04-26 20:30,27,16.52,16.52,16.52,16.52,7
20180601|2018-04-26 21:00,27,16.525,16.525,16.525,16.525,1
20180601|2018-04-26 22:00,27,16.5,16.5,16.495,16.495,2
20180601|2018-04-26 22:30,27,16.515,16.515,16.515,16.515,1
20180601|2018-04-27 00:00,27,16.52,16.52,16.52,16.52,1
20180601|2018-04-27 00:30,27,16.515,16.515,16.515,16.515,1
20180601|2018-04-27 01:00,27,16.5,16.5,16.495,16.5,4
20180601|2018-04-27 02:00,27,16.49,16.495,16.485,16.485,8
20180601|2018-04-27 03:00,27,16.54,16.55,16.54,16.55,11
20180601|2018-04-27 03:30,27,16.505,16.505,16.505,16.505,1
20180601|2018-04-27 04:00,27,16.53,16.53,16.53,16.53,1
20180601|2018-04-27 04:30,27,16.52,16.52,16.51,16.51,15
20180601|2018-04-27 05:00,27,16.51,16.51,16.51,16.51,1
20180601|2018-04-27 05:30,27,16.53,16.545,16.53,16.545,18
20180601|2018-04-27 06:00,27,16.54,16.54,16.52,16.52,13
20180601|2018-04-27 06:30,27,16.505,16.505,16.485,16.485,5
20180601|2018-04-27 07:00,27,16.48,16.52,16.48,16.52,3
20180601|2018-04-27 07:30,27,16.515,16.56,16.48,16.56,96
20180601|2018-04-27 08:00,27,16.545,16.56,16.505,16.51,10
20180601|2018-04-27 08:30,27,16.525,16.53,16.49,16.49,18
20180601|2018-04-27 09:00,27,16.485,16.495,16.465,16.465,20
20180601|2018-04-27 09:30,27,16.505,16.505,16.505,16.505,5
20180601|2018-04-27 10:00,27,16.49,16.49,16.49,16.49,4
20180601|2018-04-27 10:30,27,16.45,16.47,16.45,16.47,9
20180601|2018-04-27 11:00,27,16.455,16.465,16.445,16.465,4
20180601|2018-04-27 11:30,27,16.44,16.44,16.44,16.44,1
20180601|2018-04-27 12:00,27,16.435,16.445,16.435,16.44,5
20180601|2018-04-27 12:30,27,16.455,16.475,16.455,16.47,6
20180601|2018-04-27 13:00,27,16.47,16.49,16.47,16.49,3
20180601|2018-04-27 13:30,27,16.49,16.53,16.49,16.53,6
20180601|2018-04-27 14:00,27,16.53,16.535,16.525,16.525,12
20180601|2018-04-27 14:30,27,16.52,16.525,16.515,16.525,7
20180601|2018-04-27 15:30,27,16.525,16.525,16.525,16.525,1
20180601|2018-04-29 17:30,30,16.5,16.5,16.5,16.5,1
20180601|2018-04-29 18:00,30,16.51,16.51,16.51,16.51,4
20180601|2018-04-29 19:00,30,16.525,16.53,16.525,16.53,9
20180601|2018-04-29 21:00,30,16.5,16.5,16.5,16.5,1
20180601|2018-04-29 22:00,30,16.47,16.48,16.47,16.48,3
20180601|2018-04-29 22:30,30,16.465,16.465,16.465,16.465,1
20180601|2018-04-29 23:30,30,16.475,16.475,16.475,16.475,1
20180601|2018-04-30 00:00,30,16.47,16.47,16.47,16.47,1
20180601|2018-04-30 01:00,30,16.44,16.44,16.415,16.435,6
20180601|2018-04-30 01:30,30,16.415,16.415,16.415,16.415,1
20180601|2018-04-30 02:00,30,16.4,16.4,16.385,16.385,3
20180601|2018-04-30 03:00,30,16.415,16.43,16.415,16.43,10
20180601|2018-04-30 03:30,30,16.415,16.415,16.415,16.415,2
20180601|2018-04-30 04:00,30,16.41,16.41,16.41,16.41,4
20180601|2018-04-30 04:30,30,16.4,16.4,16.4,16.4,1
20180601|2018-04-30 05:00,30,16.42,16.425,16.385,16.385,25
20180601|2018-04-30 05:30,30,16.385,16.385,16.37,16.37,177
20180601|2018-04-30 06:00,30,16.365,16.38,16.35,16.365,11
20180601|2018-04-30 06:30,30,16.36,16.36,16.325,16.34,8
20180601|2018-04-30 07:00,30,16.32,16.33,16.315,16.33,5
20180601|2018-04-30 07:30,30,16.3,16.3,16.255,16.265,44
20180601|2018-04-30 08:00,30,16.265,16.265,16.215,16.24,33
20180601|2018-04-30 08:30,30,16.24,16.24,16.205,16.205,39
20180601|2018-04-30 09:00,30,16.21,16.435,16.21,16.36,51
20180601|2018-04-30 09:30,30,16.305,16.315,16.305,16.315,2
20180601|2018-04-30 10:00,30,16.32,16.325,16.285,16.285,33
20180601|2018-04-30 10:30,30,16.3,16.325,16.3,16.32,63
20180601|2018-04-30 11:00,30,16.335,16.35,16.335,16.35,3
20180601|2018-04-30 12:00,30,16.365,16.375,16.365,16.375,2
20180601|2018-04-30 12:30,30,16.35,16.365,16.35,16.365,3
20180601|2018-04-30 13:00,30,16.365,16.365,16.365,16.365,1
20180601|2018-04-30 13:30,30,16.355,16.355,16.355,16.355,7
20180601|2018-04-30 14:00,30,16.34,16.34,16.34,16.34,1
20180601|2018-04-30 14:30,30,16.325,16.325,16.325,16.325,1
20180601|2018-04-30 15:00,30,16.32,16.32,16.315,16.315,4
20180601|2018-04-30 17:00,1,16.33,16.34,16.33,16.34,13
20180601|2018-04-30 20:30,1,16.27,16.27,16.27,16.27,1
20180601|2018-04-30 21:00,1,16.275,16.275,16.275,16.275,3
20180601|2018-04-30 23:30,1,16.275,16.275,16.275,16.275,1
20180601|2018-05-01 00:30,1,16.255,16.255,16.255,16.255,2
20180601|2018-05-01 02:00,1,16.255,16.255,16.255,16.255,1
20180601|2018-05-01 03:30,1,16.25,16.25,16.25,16.25,2
20180601|2018-05-01 04:00,1,16.22,16.22,16.22,16.22,1
20180601|2018-05-01 04:30,1,16.255,16.255,16.255,16.255,1
20180601|2018-05-01 05:00,1,16.265,16.265,16.265,16.265,10
20180601|2018-05-01 05:30,1,16.255,16.255,16.235,16.235,30
20180601|2018-05-01 06:00,1,16.235,16.255,16.235,16.25,10
20180601|2018-05-01 07:00,1,16.24,16.265,16.24,16.265,2
20180601|2018-05-01 07:30,1,16.31,16.32,16.305,16.32,3
20180601|2018-05-01 08:00,1,16.25,16.25,16.225,16.225,5
20180601|2018-05-01 08:30,1,16.215,16.235,16.185,16.185,27
20180601|2018-05-01 09:00,1,16.21,16.215,16.095,16.13,37
20180601|2018-05-01 09:30,1,16.14,16.14,16.045,16.075,20
20180601|2018-05-01 10:00,1,16.08,16.08,16.05,16.075,5
20180601|2018-05-01 10:30,1,16.085,16.115,16.085,16.11,28
20180601|2018-05-01 11:00,1,16.105,16.125,16.1,16.1,16
20180601|2018-05-01 11:30,1,16.105,16.11,16.105,16.11,7
20180601|2018-05-01 12:00,1,16.105,16.105,16.105,16.105,3
20180601|2018-05-01 12:30,1,16.11,16.135,16.1,16.135,4
20180601|2018-05-01 13:00,1,16.13,16.13,16.125,16.125,2
20180601|2018-05-01 13:30,1,16.145,16.15,16.145,16.15,3
20180601|2018-05-01 14:30,1,16.16,16.16,16.14,16.145,8
20180601|2018-05-01 15:00,1,16.145,16.15,16.145,16.15,6
20180601|2018-05-01 17:00,2,16.155,16.155,16.155,16.155,1
20180601|2018-05-01 17:30,2,16.17,16.17,16.17,16.17,3
20180601|2018-05-01 19:00,2,16.18,16.205,16.18,16.2,6
20180601|2018-05-01 19:30,2,16.18,16.19,16.18,16.19,2
20180601|2018-05-01 20:00,2,16.22,16.26,16.22,16.26,7
20180601|2018-05-01 20:30,2,16.27,16.285,16.27,16.285,6
20180601|2018-05-01 21:00,2,16.29,16.29,16.28,16.28,2
20180601|2018-05-01 21:30,2,16.28,16.28,16.28,16.28,5
20180601|2018-05-01 22:00,2,16.29,16.295,16.29,16.295,7
20180601|2018-05-01 22:30,2,16.3,16.31,16.3,16.31,4
20180601|2018-05-01 23:00,2,16.305,16.31,16.305,16.305,3
20180601|2018-05-01 23:30,2,16.295,16.295,16.285,16.285,2
20180601|2018-05-02 00:00,2,16.28,16.28,16.27,16.27,2
20180601|2018-05-02 00:30,2,16.285,16.285,16.285,16.285,1
20180601|2018-05-02 01:00,2,16.285,16.295,16.285,16.295,2
20180601|2018-05-02 01:30,2,16.295,16.305,16.29,16.305,11
20180601|2018-05-02 02:00,2,16.315,16.315,16.315,16.315,11
20180601|2018-05-02 03:30,2,16.31,16.31,16.31,16.31,10
20180601|2018-05-02 04:00,2,16.315,16.34,16.315,16.34,7
20180601|2018-05-02 04:30,2,16.36,16.36,16.36,16.36,2
20180601|2018-05-02 05:00,2,16.34,16.34,16.335,16.335,2
20180601|2018-05-02 06:00,2,16.335,16.34,16.33,16.33,5
20180601|2018-05-02 06:30,2,16.32,16.33,16.32,16.325,15
20180601|2018-05-02 07:00,2,16.34,16.42,16.34,16.38,9
20180601|2018-05-02 07:30,2,16.36,16.39,16.36,16.375,8
20180601|2018-05-02 08:00,2,16.365,16.375,16.36,16.375,25
20180601|2018-05-02 08:30,2,16.375,16.375,16.31,16.335,17
20180601|2018-05-02 09:00,2,16.31,16.365,16.305,16.365,8
20180601|2018-05-02 09:30,2,16.345,16.395,16.345,16.395,34
20180601|2018-05-02 10:00,2,16.41,16.42,16.41,16.41,17
20180601|2018-05-02 10:30,2,16.425,16.425,16.39,16.395,8
20180601|2018-05-02 11:00,2,16.38,16.38,16.35,16.36,18
20180601|2018-05-02 11:30,2,16.345,16.345,16.325,16.34,5
20180601|2018-05-02 12:30,2,16.34,16.34,16.34,16.34,1
20180601|2018-05-02 13:00,2,16.385,16.48,16.385,16.48,18
20180601|2018-05-02 13:30,2,16.475,16.5,16.465,16.465,52
20180601|2018-05-02 14:00,2,16.425,16.445,16.425,16.445,16
20180601|2018-05-02 14:30,2,16.38,16.38,16.345,16.35,31
20180601|2018-05-02 15:00,2,16.345,16.345,16.345,16.345,3
20180601|2018-05-02 17:00,3,16.34,16.34,16.34,16.34,2
20180601|2018-05-02 18:00,3,16.375,16.375,16.375,16.375,1
20180601|2018-05-02 19:00,3,16.375,16.375,16.375,16.375,1
20180601|2018-05-02 20:00,3,16.405,16.405,16.405,16.405,1
20180601|2018-05-02 21:30,3,16.38,16.38,16.38,16.38,1
20180601|2018-05-02 23:30,3,16.405,16.405,16.405,16.405,1
20180601|2018-05-03 00:00,3,16.405,16.405,16.405,16.405,1
20180601|2018-05-03 01:00,3,16.38,16.38,16.37,16.37,2
20180601|2018-05-03 02:30,3,16.405,16.44,16.405,16.44,4
20180601|2018-05-03 03:00,3,16.455,16.455,16.455,16.455,1
20180601|2018-05-03 03:30,3,16.47,16.47,16.465,16.465,2
20180601|2018-05-03 04:00,3,16.46,16.5,16.45,16.5,8
20180601|2018-05-03 04:30,3,16.505,16.505,16.475,16.48,16
20180601|2018-05-03 05:00,3,16.485,16.49,16.47,16.47,5
20180601|2018-05-03 05:30,3,16.45,16.465,16.45,16.465,5
20180601|2018-05-03 06:30,3,16.505,16.565,16.505,16.565,9
20180601|2018-05-03 07:30,3,16.515,16.515,16.515,16.515,1
20180601|2018-05-03 08:00,3,16.49,16.505,16.48,16.505,12
20180601|2018-05-03 08:30,3,16.475,16.51,16.475,16.51,6
20180601|2018-05-03 09:00,3,16.53,16.53,16.45,16.45,5
20180601|2018-05-03 09:30,3,16.415,16.44,16.415,16.435,7
20180601|2018-05-03 10:00,3,16.41,16.42,16.41,16.42,10
20180601|2018-05-03 10:30,3,16.415,16.415,16.415,16.415,10
20180601|2018-05-03 11:00,3,16.39,16.39,16.39,16.39,1
20180601|2018-05-03 13:00,3,16.44,16.44,16.44,16.44,4
20180601|2018-05-03 13:30,3,16.425,16.425,16.425,16.425,5
20180601|2018-05-03 14:30,3,16.42,16.42,16.4,16.4,7
20180601|2018-05-03 15:30,3,16.41,16.41,16.41,16.41,2
20180601|2018-05-03 17:00,4,16.42,16.43,16.42,16.43,2
20180601|2018-05-03 19:00,4,16.425,16.425,16.425,16.425,1
20180601|2018-05-03 20:00,4,16.44,16.44,16.44,16.44,1
20180601|2018-05-03 21:30,4,16.44,16.44,16.44,16.44,2
20180601|2018-05-03 23:30,4,16.435,16.435,16.435,16.435,1
20180601|2018-05-04 00:00,4,16.42,16.42,16.42,16.42,1
20180601|2018-05-04 02:00,4,16.39,16.39,16.39,16.39,2
20180601|2018-05-04 02:30,4,16.38,16.38,16.375,16.38,4
20180601|2018-05-04 03:00,4,16.38,16.38,16.38,16.38,1
20180601|2018-05-04 04:30,4,16.37,16.37,16.37,16.37,5
20180601|2018-05-04 05:00,4,16.38,16.38,16.38,16.38,2
20180601|2018-05-04 06:00,4,16.39,16.39,16.39,16.39,2
20180601|2018-05-04 06:30,4,16.41,16.41,16.41,16.41,1
20180601|2018-05-04 07:00,4,16.38,16.38,16.365,16.365,2
20180601|2018-05-04 07:30,4,16.41,16.45,16.41,16.43,29
20180601|2018-05-04 08:00,4,16.425,16.425,16.365,16.365,9
20180601|2018-05-04 08:30,4,16.385,16.385,16.385,16.385,1
20180601|2018-05-04 09:00,4,16.395,16.415,16.395,16.415,3
20180601|2018-05-04 09:30,4,16.435,16.445,16.435,16.435,9
20180601|2018-05-04 10:00,4,16.395,16.395,16.395,16.395,1
20180601|2018-05-04 10:30,4,16.415,16.415,16.415,16.415,1
20180601|2018-05-04 11:00,4,16.43,16.43,16.43,16.43,1
20180601|2018-05-04 11:30,4,16.44,16.455,16.44,16.455,3
20180601|2018-05-04 12:00,4,16.46,16.46,16.46,16.46,1
20180601|2018-05-04 12:30,4,16.46,16.46,16.46,16.46,1
20180601|2018-05-04 13:30,4,16.475,16.475,16.475,16.475,1
20180601|2018-05-04 14:00,4,16.49,16.49,16.47,16.475,5
20180601|2018-05-04 14:30,4,16.485,16.485,16.485,16.485,1
20180601|2018-05-04 15:00,4,16.49,16.5,16.49,16.5,3
20180601|2018-05-04 15:30,4,16.505,16.51,16.505,16.51,2
20180601|2018-05-06 18:30,7,16.495,16.495,16.495,16.495,1
20180601|2018-05-06 19:00,7,16.515,16.515,16.515,16.515,1
20180601|2018-05-06 19:30,7,16.525,16.525,16.525,16.525,1
20180601|2018-05-06 20:00,7,16.535,16.535,16.535,16.535,3
20180601|2018-05-06 20:30,7,16.53,16.53,16.525,16.525,3
20180601|2018-05-06 22:00,7,16.53,16.53,16.53,16.53,1
20180601|2018-05-06 23:00,7,16.535,16.535,16.535,16.535,1
20180601|2018-05-07 00:00,7,16.52,16.52,16.505,16.505,2
20180601|2018-05-07 00:30,7,16.5,16.5,16.49,16.49,10
20180601|2018-05-07 01:00,7,16.48,16.48,16.46,16.475,6
20180601|2018-05-07 01:30,7,16.445,16.445,16.445,16.445,1
20180601|2018-05-07 02:00,7,16.44,16.44,16.44,16.44,1
20180601|2018-05-07 04:00,7,16.455,16.455,16.455,16.455,1
20180601|2018-05-07 05:00,7,16.455,16.455,16.45,16.45,3
20180601|2018-05-07 05:30,7,16.43,16.43,16.42,16.42,3
20180601|2018-05-07 06:30,7,16.415,16.415,16.4,16.4,2
20180601|2018-05-07 07:30,7,16.44,16.44,16.44,16.44,1
20180601|2018-05-07 08:00,7,16.455,16.455,16.435,16.435,51
20180601|2018-05-07 08:30,7,16.425,16.425,16.42,16.42,7
20180601|2018-05-07 09:00,7,16.44,16.46,16.44,16.46,2
20180601|2018-05-07 09:30,7,16.455,16.455,16.455,16.455,1
20180601|2018-05-07 10:00,7,16.48,16.485,16.48,16.485,2
20180601|2018-05-07 10:30,7,16.47,16.47,16.465,16.465,2
20180601|2018-05-07 11:00,7,16.47,16.47,16.46,16.46,2
20180601|2018-05-07 11:30,7,16.465,16.465,16.465,16.465,1
20180601|2018-05-07 15:00,7,16.445,16.445,16.445,16.445,1
20180601|2018-05-07 15:30,7,16.45,16.45,16.45,16.45,1
20180601|2018-05-07 18:30,8,16.48,16.48,16.48,16.48,1
20180601|2018-05-07 20:30,8,16.465,16.465,16.465,16.465,1
20180601|2018-05-07 21:00,8,16.45,16.45,16.445,16.445,2
20180601|2018-05-07 22:30,8,16.445,16.445,16.445,16.445,1
20180601|2018-05-08 00:00,8,16.425,16.425,16.425,16.425,1
20180601|2018-05-08 00:30,8,16.46,16.46,16.46,16.46,1
20180601|2018-05-08 01:30,8,16.48,16.48,16.48,16.48,1
20180601|2018-05-08 02:00,8,16.485,16.485,16.485,16.485,1
20180601|2018-05-08 02:30,8,16.465,16.465,16.465,16.465,6
20180601|2018-05-08 04:00,8,16.425,16.425,16.425,16.425,2
20180601|2018-05-08 05:00,8,16.4,16.4,16.4,16.4,1
20180601|2018-05-08 05:30,8,16.4,16.42,16.4,16.42,3
20180601|2018-05-08 06:00,8,16.41,16.41,16.41,16.41,1
20180601|2018-05-08 06:30,8,16.41,16.445,16.41,16.445,4
20180601|2018-05-08 07:00,8,16.45,16.45,16.45,16.45,1
20180601|2018-05-08 07:30,8,16.48,16.48,16.44,16.44,6
20180601|2018-05-08 08:00,8,16.42,16.42,16.42,16.42,1
20180601|2018-05-08 08:30,8,16.415,16.415,16.325,16.325,13
20180601|2018-05-08 09:00,8,16.32,16.33,16.305,16.33,4
20180601|2018-05-08 09:30,8,16.335,16.34,16.335,16.34,10
20180601|2018-05-08 10:00,8,16.31,16.31,16.3,16.3,13
20180601|2018-05-08 10:30,8,16.305,16.375,16.305,16.375,4
20180601|2018-05-08 11:00,8,16.385,16.46,16.385,16.46,12
20180601|2018-05-08 11:30,8,16.44,16.44,16.4,16.415,9
20180601|2018-05-08 12:00,8,16.405,16.42,16.405,16.42,2
20180601|2018-05-08 12:30,8,16.43,16.435,16.43,16.435,10
20180601|2018-05-08 13:00,8,16.43,16.49,16.43,16.45,9
20180601|2018-05-08 13:30,8,16.475,16.5,16.45,16.47,10
20180601|2018-05-08 14:30,8,16.465,16.465,16.465,16.465,1
20180601|2018-05-08 19:00,9,16.46,16.46,16.46,16.46,1
20180601|2018-05-08 19:30,9,16.45,16.45,16.45,16.45,1
20180601|2018-05-08 20:00,9,16.42,16.42,16.42,16.42,2
20180601|2018-05-08 20:30,9,16.43,16.43,16.43,16.43,3
20180601|2018-05-08 21:30,9,16.42,16.42,16.42,16.42,1
20180601|2018-05-09 00:30,9,16.42,16.42,16.42,16.42,1
20180601|2018-05-09 01:00,9,16.4,16.4,16.39,16.395,8
20180601|2018-05-09 01:30,9,16.39,16.39,16.39,16.39,1
20180601|2018-05-09 02:00,9,16.35,16.36,16.35,16.36,9
20180601|2018-05-09 03:00,9,16.365,16.365,16.365,16.365,2
20180601|2018-05-09 03:30,9,16.375,16.375,16.375,16.375,1
20180601|2018-05-09 04:00,9,16.4,16.4,16.4,16.4,1
20180601|2018-05-09 06:30,9,16.44,16.46,16.44,16.46,5
20180601|2018-05-09 07:00,9,16.47,16.47,16.44,16.44,4
20180601|2018-05-09 07:30,9,16.47,16.495,16.47,16.495,19
20180601|2018-05-09 08:00,9,16.49,16.53,16.49,16.5,6
20180601|2018-05-09 08:30,9,16.49,16.57,16.48,16.565,14
20180601|2018-05-09 09:00,9,16.565,16.58,16.565,16.58,3
20180601|2018-05-09 09:30,9,16.59,16.6,16.59,16.6,8
20180601|2018-05-09 10:00,9,16.57,16.575,16.495,16.51,70
20180601|2018-05-09 10:30,9,16.515,16.525,16.515,16.525,6
20180601|2018-05-09 11:30,9,16.5,16.5,16.48,16.5,3
20180601|2018-05-09 12:30,9,16.5,16.5,16.5,16.5,8
20180601|2018-05-09 14:30,9,16.47,16.47,16.47,16.47,1
20180601|2018-05-09 20:00,10,16.48,16.5,16.48,16.5,4
20180601|2018-05-09 20:30,10,16.505,16.505,16.505,16.505,1
20180601|2018-05-09 21:00,10,16.5,16.52,16.5,16.52,2
20180601|2018-05-09 21:30,10,16.5,16.5,16.5,16.5,1
20180601|2018-05-09 22:30,10,16.5,16.5,16.5,16.5,1
20180601|2018-05-10 00:00,10,16.52,16.52,16.52,16.52,1
20180601|2018-05-10 01:00,10,16.485,16.49,16.485,16.49,10
20180601|2018-05-10 03:30,10,16.54,16.54,16.54,16.54,1
20180601|2018-05-10 05:00,10,16.565,16.565,16.565,16.565,1
20180601|2018-05-10 05:30,10,16.59,16.59,16.59,16.59,4
20180601|2018-05-10 06:30,10,16.61,16.62,16.61,16.615,12
20180601|2018-05-10 07:00,10,16.62,16.64,16.62,16.64,6
20180601|2018-05-10 07:30,10,16.65,16.72,16.65,16.71,22
20180601|2018-05-10 08:00,10,16.715,16.715,16.69,16.7,22
20180601|2018-05-10 08:30,10,16.705,16.72,16.65,16.67,22
20180601|2018-05-10 09:00,10,16.69,16.69,16.65,16.675,21
20180601|2018-05-10 09:30,10,16.69,16.7,16.66,16.66,7
20180601|2018-05-10 10:00,10,16.68,16.69,16.655,16.69,9
20180601|2018-05-10 10:30,10,16.695,16.7,16.695,16.695,17
20180601|2018-05-10 11:00,10,16.695,16.695,16.69,16.69,2
20180601|2018-05-10 11:30,10,16.675,16.68,16.675,16.68,6
20180601|2018-05-10 12:00,10,16.67,16.7,16.67,16.7,3
20180601|2018-05-10 12:30,10,16.725,16.725,16.705,16.705,3
20180601|2018-05-10 13:00,10,16.715,16.715,16.705,16.705,11
20180601|2018-05-10 13:30,10,16.725,16.73,16.725,16.73,5
20180601|2018-05-10 14:00,10,16.715,16.725,16.715,16.725,2
20180601|2018-05-10 14:30,10,16.705,16.705,16.7,16.7,2
20180601|2018-05-10 15:00,10,16.7,16.7,16.7,16.7,1
20180601|2018-05-10 17:00,11,16.715,16.715,16.715,16.715,1
20180601|2018-05-10 18:00,11,16.7,16.7,16.7,16.7,2
20180601|2018-05-10 19:30,11,16.68,16.68,16.68,16.68,1
20180601|2018-05-10 21:30,11,16.68,16.68,16.68,16.68,1
20180601|2018-05-10 22:00,11,16.675,16.675,16.675,16.675,1
20180601|2018-05-10 23:00,11,16.685,16.685,16.685,16.685,1
20180601|2018-05-10 23:30,11,16.685,16.685,16.685,16.685,1
20180601|2018-05-11 00:00,11,16.7,16.7,16.7,16.7,4
20180601|2018-05-11 01:00,11,16.685,16.685,16.685,16.685,5
20180601|2018-05-11 01:30,11,16.665,16.665,16.665,16.665,1
20180601|2018-05-11 02:30,11,16.705,16.705,16.705,16.705,1
20180601|2018-05-11 03:00,11,16.73,16.73,16.73,16.73,1
20180601|2018-05-11 04:00,11,16.73,16.73,16.73,16.73,1
20180601|2018-05-11 04:30,11,16.75,16.76,16.75,16.76,7
20180601|2018-05-11 05:30,11,16.765,16.77,16.765,16.77,3
20180601|2018-05-11 06:00,11,16.75,16.765,16.75,16.765,6
20180601|2018-05-11 06:30,11,16.77,16.775,16.77,16.775,2
20180601|2018-05-11 07:00,11,16.78,16.78,16.765,16.78,3
20180601|2018-05-11 07:30,11,16.805,16.82,16.805,16.82,5
20180601|2018-05-11 08:00,11,16.795,16.81,16.79,16.81,13
20180601|2018-05-11 08:30,11,16.795,16.81,16.775,16.795,21
20180601|2018-05-11 09:00,11,16.805,16.81,16.765,16.765,32
20180601|2018-05-11 09:30,11,16.76,16.76,16.75,16.755,3
20180601|2018-05-11 10:00,11,16.72,16.72,16.695,16.715,4
20180601|2018-05-11 10:30,11,16.715,16.73,16.7,16.73,9
20180601|2018-05-11 11:00,11,16.71,16.71,16.71,16.71,10
20180601|2018-05-11 11:30,11,16.705,16.705,16.705,16.705,1
20180601|2018-05-11 12:00,11,16.69,16.69,16.69,16.69,1
20180601|2018-05-11 12:30,11,16.705,16.71,16.705,16.71,13
20180601|2018-05-11 13:00,11,16.695,16.695,16.695,16.695,1
20180601|2018-05-11 13:30,11,16.665,16.665,16.64,16.65,4
20180601|2018-05-11 15:30,11,16.64,16.655,16.64,16.64,4
20180601|2018-05-13 17:30,14,16.665,16.67,16.665,16.67,2
20180601|2018-05-13 19:00,14,16.68,16.68,16.68,16.68,1
20180601|2018-05-13 19:30,14,16.7,16.7,16.7,16.7,1
20180601|2018-05-13 21:00,14,16.685,16.685,16.685,16.685,1
20180601|2018-05-13 21:30,14,16.7,16.7,16.7,16.7,2
20180601|2018-05-13 23:30,14,16.68,16.68,16.68,16.68,1
20180601|2018-05-14 04:00,14,16.67,16.67,16.67,16.67,1
20180601|2018-05-14 04:30,14,16.66,16.66,16.65,16.65,2
20180601|2018-05-14 05:00,14,16.63,16.63,16.61,16.61,2
20180601|2018-05-14 05:30,14,16.6,16.6,16.6,16.6,1
20180601|2018-05-14 07:30,14,16.585,16.585,16.585,16.585,1
20180601|2018-05-14 08:30,14,16.63,16.64,16.63,16.64,12
20180601|2018-05-14 09:00,14,16.615,16.615,16.615,16.615,1
20180601|2018-05-14 09:30,14,16.64,16.64,16.64,16.64,10
20180601|2018-05-14 10:30,14,16.635,16.635,16.635,16.635,1
20180601|2018-05-14 12:00,14,16.6,16.6,16.59,16.59,32
20180601|2018-05-14 12:30,14,16.555,16.555,16.54,16.54,7
20180601|2018-05-14 13:00,14,16.51,16.51,16.495,16.505,6
20180601|2018-05-14 14:00,14,16.5,16.5,16.5,16.5,1
20180601|2018-05-14 14:30,14,16.505,16.505,16.49,16.49,24
20180601|2018-05-14 15:00,14,16.5,16.5,16.49,16.49,2
20180601|2018-05-14 15:30,14,16.475,16.475,16.475,16.475,1
20180601|2018-05-14 17:00,15,16.51,16.51,16.51,16.51,1
20180601|2018-05-14 17:30,15,16.515,16.515,16.515,16.515,1
20180601|2018-05-14 18:00,15,16.51,16.51,16.51,16.51,1
20180601|2018-05-14 19:30,15,16.515,16.515,16.515,16.515,1
20180601|2018-05-14 20:30,15,16.5,16.5,16.5,16.5,4
20180601|2018-05-14 23:30,15,16.47,16.47,16.47,16.47,1
20180601|2018-05-15 02:00,15,16.43,16.43,16.42,16.42,2
20180601|2018-05-15 02:30,15,16.405,16.405,16.405,16.405,1
20180601|2018-05-15 03:00,15,16.41,16.41,16.41,16.41,1
20180601|2018-05-15 05:00,15,16.38,16.38,16.38,16.38,1
20180601|2018-05-15 06:00,15,16.35,16.35,16.345,16.35,18
20180601|2018-05-15 06:30,15,16.335,16.335,16.33,16.33,2
20180601|2018-05-15 07:30,15,16.3,16.3,16.225,16.225,30
20180601|2018-05-15 08:00,15,16.215,16.215,16.19,16.19,15
20180601|2018-05-15 08:30,15,16.21,16.21,16.165,16.165,7
20180601|2018-05-15 09:00,15,16.18,16.23,16.18,16.185,11
20180601|2018-05-15 09:30,15,16.19,16.19,16.18,16.185,7
20180601|2018-05-15 10:00,15,16.2,16.2,16.2,16.2,1
20180601|2018-05-15 10:30,15,16.26,16.265,16.26,16.26,10
20180601|2018-05-15 11:00,15,16.22,16.25,16.22,16.25,3
20180601|2018-05-15 11:30,15,16.25,16.25,16.215,16.215,6
20180601|2018-05-15 13:00,15,16.23,16.23,16.22,16.22,7
20180601|2018-05-15 14:00,15,16.255,16.255,16.245,16.25,4
20180601|2018-05-15 14:30,15,16.25,16.25,16.25,16.25,10
20180601|2018-05-15 15:30,15,16.225,16.235,16.225,16.225,8
20180601|2018-05-15 17:00,16,16.24,16.24,16.24,16.24,1
20180601|2018-05-15 17:30,16,16.245,16.245,16.245,16.245,1
20180601|2018-05-15 18:30,16,16.23,16.23,16.23,16.23,1
20180601|2018-05-15 22:00,16,16.25,16.25,16.25,16.25,2
20180601|2018-05-16 03:00,16,16.275,16.275,16.275,16.275,2
20180601|2018-05-16 04:00,16,16.22,16.22,16.22,16.22,1
20180601|2018-05-16 05:00,16,16.2,16.2,16.2,16.2,1
20180601|2018-05-16 05:30,16,16.22,16.22,16.22,16.22,2
20180601|2018-05-16 06:30,16,16.175,16.175,16.175,16.175,1
20180601|2018-05-16 07:00,16,16.155,16.155,16.155,16.155,1
20180601|2018-05-16 07:30,16,16.175,16.175,16.175,16.175,1
20180601|2018-05-16 08:00,16,16.21,16.21,16.21,16.21,1
20180601|2018-05-16 10:00,16,16.255,16.26,16.245,16.26,17
20180601|2018-05-16 10:30,16,16.265,16.265,16.265,16.265,1
20180601|2018-05-16 11:00,16,16.275,16.275,16.275,16.275,1
20180601|2018-05-16 11:30,16,16.295,16.315,16.295,16.315,4
20180601|2018-05-16 12:00,16,16.33,16.33,16.33,16.33,1
20180601|2018-05-16 12:30,16,16.36,16.38,16.36,16.38,13
20180601|2018-05-16 13:00,16,16.39,16.39,16.39,16.39,1
20180601|2018-05-16 13:30,16,16.36,16.36,16.36,16.36,10
20180601|2018-05-16 15:00,16,16.345,16.345,16.345,16.345,1
20180601|2018-05-16 15:30,16,16.34,16.34,16.34,16.34,6
20180601|2018-05-16 19:30,17,16.335,16.335,16.335,16.335,1
20180601|2018-05-16 20:00,17,16.35,16.35,16.35,16.35,1
20180601|2018-05-16 20:30,17,16.37,16.37,16.37,16.37,1
20180601|2018-05-16 21:00,17,16.39,16.39,16.39,16.39,2
20180601|2018-05-16 21:30,17,16.395,16.395,16.39,16.39,2
20180601|2018-05-16 23:30,17,16.345,16.345,16.34,16.34,2
20180601|2018-05-17 01:00,17,16.325,16.325,16.325,16.325,1
20180601|2018-05-17 03:30,17,16.315,16.315,16.315,16.315,2
20180601|2018-05-17 05:00,17,16.35,16.35,16.35,16.35,2
20180601|2018-05-17 06:00,17,16.37,16.37,16.37,16.37,1
20180601|2018-05-17 06:30,17,16.37,16.37,16.37,16.37,1
20180601|2018-05-17 07:00,17,16.415,16.415,16.415,16.415,1
20180601|2018-05-17 07:30,17,16.405,16.43,16.405,16.43,3
20180601|2018-05-17 08:00,17,16.43,16.44,16.425,16.425,4
20180601|2018-05-17 08:30,17,16.395,16.395,16.395,16.395,2
20180601|2018-05-17 09:00,17,16.435,16.435,16.435,16.435,1
20180601|2018-05-17 09:30,17,16.44,16.44,16.44,16.44,2
20180601|2018-05-17 10:00,17,16.45,16.45,16.44,16.44,2
20180601|2018-05-17 10:30,17,16.44,16.44,16.44,16.44,2
20180601|2018-05-17 11:00,17,16.44,16.46,16.44,16.46,3
20180601|2018-05-17 11:30,17,16.45,16.46,16.45,16.46,6
20180601|2018-05-17 12:00,17,16.415,16.415,16.41,16.41,2
20180601|2018-05-17 12:30,17,16.42,16.42,16.42,16.42,1
20180601|2018-05-17 13:00,17,16.405,16.405,16.405,16.405,1
20180601|2018-05-17 14:00,17,16.42,16.42,16.41,16.41,3
20180601|2018-05-17 14:30,17,16.4,16.4,16.4,16.4,1
20180601|2018-05-17 15:30,17,16.395,16.395,16.395,16.395,2
20180601|2018-05-18 04:00,18,16.36,16.36,16.36,16.36,3
20180601|2018-05-18 07:00,18,16.41,16.41,16.41,16.41,1
20180601|2018-05-18 08:00,18,16.33,16.36,16.33,16.36,2
20180601|2018-05-18 08:30,18,16.385,16.385,16.385,16.385,2
20180601|2018-05-18 09:00,18,16.35,16.35,16.35,16.35,1
20180601|2018-05-18 09:30,18,16.41,16.42,16.41,16.42,2
20180601|2018-05-18 11:00,18,16.385,16.385,16.385,16.385,2
20180601|2018-05-18 12:00,18,16.41,16.41,16.41,16.41,1
20180601|2018-05-18 13:00,18,16.4,16.4,16.4,16.4,1
20180601|2018-05-18 13:30,18,16.425,16.425,16.425,16.425,10
20180601|2018-05-18 14:30,18,16.405,16.405,16.39,16.39,55
20180601|2018-05-18 15:30,18,16.41,16.41,16.41,16.41,1
20180601|2018-05-20 22:00,21,16.36,16.36,16.36,16.36,1
20180601|2018-05-20 23:30,21,16.365,16.365,16.365,16.365,1
20180601|2018-05-21 00:30,21,16.315,16.315,16.315,16.315,1
20180601|2018-05-21 01:00,21,16.305,16.305,16.265,16.265,8
20180601|2018-05-21 05:00,21,16.315,16.315,16.315,16.315,2
20180601|2018-05-21 06:00,21,16.325,16.345,16.325,16.345,2
20180601|2018-05-21 07:30,21,16.385,16.47,16.385,16.46,8
20180601|2018-05-21 08:00,21,16.47,16.475,16.465,16.475,8
20180601|2018-05-21 08:30,21,16.45,16.45,16.45,16.45,7
20180601|2018-05-21 11:00,21,16.45,16.45,16.45,16.45,1
20180601|2018-05-21 11:30,21,16.45,16.47,16.45,16.47,5
20180601|2018-05-21 12:00,21,16.46,16.47,16.46,16.465,3
20180601|2018-05-21 12:30,21,16.47,16.47,16.47,16.47,2
20180601|2018-05-21 14:00,21,16.475,16.475,16.475,16.475,2
20180601|2018-05-21 15:30,21,16.485,16.495,16.485,16.495,5
20180601|2018-05-22 01:30,22,16.435,16.435,16.435,16.435,2
20180601|2018-05-22 02:00,22,16.425,16.425,16.425,16.425,1
20180601|2018-05-22 02:30,22,16.51,16.515,16.51,16.515,6
20180601|2018-05-22 03:00,22,16.565,16.565,16.54,16.54,16
20180601|2018-05-22 03:30,22,16.54,16.54,16.54,16.54,3
20180601|2018-05-22 06:30,22,16.575,16.575,16.575,16.575,2
20180601|2018-05-22 07:00,22,16.58,16.58,16.58,16.58,3
20180601|2018-05-22 08:00,22,16.6,16.62,16.585,16.62,9
20180601|2018-05-22 08:30,22,16.625,16.625,16.585,16.59,8
20180601|2018-05-22 09:00,22,16.57,16.57,16.55,16.55,6
20180601|2018-05-22 09:30,22,16.515,16.54,16.515,16.54,2
20180601|2018-05-22 11:00,22,16.555,16.555,16.555,16.555,37
20180601|2018-05-22 13:30,22,16.535,16.535,16.535,16.535,5
20180601|2018-05-22 15:00,22,16.51,16.51,16.51,16.51,2
20180601|2018-05-22 19:00,23,16.53,16.53,16.53,16.53,2
20180601|2018-05-23 00:00,23,16.52,16.52,16.52,16.52,2
20180601|2018-05-23 00:30,23,16.49,16.49,16.49,16.49,2
20180601|2018-05-23 01:00,23,16.495,16.495,16.495,16.495,1
20180601|2018-05-23 02:00,23,16.475,16.475,16.475,16.475,9
20180601|2018-05-23 03:30,23,16.465,16.465,16.45,16.45,4
20180601|2018-05-23 04:30,23,16.475,16.475,16.475,16.475,1
20180601|2018-05-23 06:00,23,16.495,16.5,16.49,16.5,45
20180601|2018-05-23 07:30,23,16.4,16.4,16.34,16.36,11
20180601|2018-05-23 08:00,23,16.33,16.33,16.305,16.305,2
20180601|2018-05-23 08:30,23,16.31,16.31,16.31,16.31,1
20180601|2018-05-23 09:00,23,16.315,16.315,16.315,16.315,12
20180601|2018-05-23 09:30,23,16.32,16.32,16.32,16.32,1
20180601|2018-05-23 10:30,23,16.38,16.38,16.37,16.38,3
20180601|2018-05-23 11:00,23,16.39,16.39,16.39,16.39,14
20180601|2018-05-23 13:00,23,16.35,16.35,16.35,16.35,1
20180601|2018-05-23 13:30,23,16.43,16.43,16.43,16.43,2
20180601|2018-05-23 14:30,23,16.415,16.415,16.415,16.415,2
20180601|2018-05-23 15:00,23,16.42,16.42,16.42,16.42,4
20180601|2018-05-23 23:30,24,16.405,16.405,16.405,16.405,1
20180601|2018-05-24 00:00,24,16.41,16.41,16.41,16.41,3
20180601|2018-05-24 01:30,24,16.41,16.41,16.41,16.41,1
20180601|2018-05-24 02:00,24,16.42,16.42,16.42,16.42,2
20180601|2018-05-24 02:30,24,16.46,16.46,16.45,16.45,2
20180601|2018-05-24 03:00,24,16.46,16.46,16.46,16.46,3
20180601|2018-05-24 03:30,24,16.48,16.48,16.48,16.48,1
20180601|2018-05-24 04:30,24,16.515,16.515,16.515,16.515,10
20180601|2018-05-24 07:00,24,16.5,16.52,16.5,16.52,5
20180601|2018-05-24 07:30,24,16.545,16.585,16.545,16.56,135
20180601|2018-05-24 08:00,24,16.555,16.555,16.54,16.54,10
20180601|2018-05-24 08:30,24,16.54,16.6,16.54,16.6,16
20180601|2018-05-24 09:00,24,16.61,16.625,16.58,16.595,68
20180601|2018-05-24 09:30,24,16.6,16.61,16.6,16.61,2
20180601|2018-05-24 10:00,24,16.58,16.595,16.58,16.58,17
20180601|2018-05-24 11:00,24,16.58,16.61,16.58,16.61,40
20180601|2018-05-24 11:30,24,16.61,16.62,16.605,16.62,5
20180601|2018-05-24 12:00,24,16.63,16.645,16.63,16.64,17
20180601|2018-05-24 12:30,24,16.64,16.64,16.64,16.64,1
20180601|2018-05-24 13:00,24,16.64,16.64,16.64,16.64,1
20180601|2018-05-24 13:30,24,16.63,16.63,16.63,16.63,16
20180601|2018-05-24 14:00,24,16.66,16.66,16.66,16.66,1
20180601|2018-05-24 14:30,24,16.645,16.645,16.645,16.645,1
20180601|2018-05-24 19:00,25,16.61,16.61,16.61,16.61,1
20180601|2018-05-24 20:30,25,16.59,16.59,16.59,16.59,14
20180601|2018-05-25 00:30,25,16.575,16.575,16.555,16.555,2
20180601|2018-05-25 01:00,25,16.545,16.545,16.545,16.545,1
20180601|2018-05-25 02:30,25,16.585,16.585,16.585,16.585,1
20180601|2018-05-25 03:30,25,16.62,16.635,16.62,16.635,8
20180601|2018-05-25 05:00,25,16.63,16.64,16.63,16.64,2
20180601|2018-05-25 05:30,25,16.66,16.66,16.66,16.66,1
20180601|2018-05-25 06:00,25,16.66,16.66,16.66,16.66,2
20180601|2018-05-25 06:30,25,16.675,16.675,16.675,16.675,1
20180601|2018-05-25 07:00,25,16.615,16.615,16.605,16.605,2
20180601|2018-05-25 07:30,25,16.595,16.64,16.585,16.64,10
20180601|2018-05-25 08:00,25,16.645,16.645,16.625,16.625,8
20180601|2018-05-25 08:30,25,16.56,16.56,16.535,16.535,3
20180601|2018-05-25 09:00,25,16.54,16.54,16.54,16.54,1
20180601|2018-05-25 09:30,25,16.465,16.465,16.455,16.455,2
20180601|2018-05-25 10:00,25,16.49,16.49,16.485,16.485,2
20180601|2018-05-25 10:30,25,16.5,16.505,16.5,16.505,2
20180601|2018-05-25 11:00,25,16.51,16.51,16.505,16.505,2
20180601|2018-05-25 11:30,25,16.485,16.49,16.475,16.49,4
20180601|2018-05-25 12:00,25,16.48,16.485,16.48,16.485,2
20180601|2018-05-25 13:00,25,16.485,16.485,16.485,16.485,1
20180601|2018-05-25 13:30,25,16.48,16.48,16.48,16.48,1
20180601|2018-05-25 14:00,25,16.475,16.475,16.465,16.465,3
20180601|2018-05-25 14:30,25,16.46,16.46,16.46,16.46,1
20180601|2018-05-27 17:30,29,16.445,16.445,16.445,16.445,1
20180601|2018-05-27 18:00,29,16.43,16.43,16.43,16.43,2
20180601|2018-05-27 18:30,29,16.435,16.435,16.435,16.435,1
20180601|2018-05-27 20:00,29,16.455,16.455,16.44,16.44,3
20180601|2018-05-27 20:30,29,16.435,16.435,16.435,16.435,1
20180601|2018-05-27 22:00,29,16.42,16.42,16.42,16.42,1
20180601|2018-05-28 00:00,29,16.44,16.44,16.435,16.435,29
20180601|2018-05-28 00:30,29,16.43,16.43,16.42,16.42,100
20180601|2018-05-28 02:30,29,16.375,16.375,16.37,16.37,5
20180601|2018-05-28 05:30,29,16.4,16.4,16.4,16.4,1
20180601|2018-05-28 06:00,29,16.4,16.41,16.395,16.41,8
20180601|2018-05-28 09:00,29,16.395,16.395,16.395,16.395,1
20180601|2018-05-28 21:30,29,16.43,16.43,16.43,16.43,1
20180601|2018-05-29 01:00,29,16.405,16.405,16.405,16.405,1
20180601|2018-05-29 02:30,29,16.305,16.305,16.305,16.305,1
20180601|2018-05-29 05:00,29,16.425,16.425,16.425,16.425,1
20180601|2018-05-29 07:30,29,16.29,16.315,16.275,16.31,6
20180601|2018-05-29 08:00,29,16.255,16.305,16.255,16.305,4
20180601|2018-05-29 08:30,29,16.305,16.305,16.275,16.275,120
20180601|2018-05-29 09:30,29,16.335,16.35,16.335,16.35,5
20180601|2018-05-29 11:00,29,16.35,16.35,16.35,16.35,1
20180601|2018-05-29 13:00,29,16.35,16.35,16.35,16.35,1
20180601|2018-05-29 18:00,30,16.34,16.34,16.34,16.34,2
20180601|2018-05-30 02:00,30,16.27,16.27,16.26,16.26,2
20180601|2018-05-30 05:30,30,16.325,16.325,16.325,16.325,1
20180601|2018-05-30 07:00,30,16.385,16.385,16.385,16.385,1
20180601|2018-05-30 07:30,30,16.385,16.385,16.385,16.385,1
20180601|2018-05-30 08:00,30,16.41,16.41,16.41,16.41,1
20180601|2018-05-30 09:00,30,16.39,16.39,16.385,16.385,4
20180601|2018-05-30 09:30,30,16.405,16.405,16.405,16.405,1
20180601|2018-05-30 10:00,30,16.43,16.43,16.415,16.415,3
20180601|2018-05-30 10:30,30,16.405,16.45,16.405,16.45,37
20180601|2018-05-30 11:00,30,16.505,16.505,16.505,16.505,1
20180601|2018-05-30 14:30,30,16.46,16.46,16.46,16.46,1
20180601|2018-05-30 15:30,30,16.46,16.46,16.46,16.46,2
20180601|2018-05-31 09:30,31,16.5,16.5,16.5,16.5,2
20180601|2018-06-05 00:00,5,16.355,16.355,16.355,16.355,1
20180601|2018-06-05 11:30,5,16.495,16.495,16.495,16.495,1
20180601|2018-06-05 17:00,6,16.465,16.465,16.465,16.465,1
20180601|2018-06-05 19:00,6,16.455,16.455,16.455,16.455,1
20180601|2018-06-07 05:00,7,16.725,16.735,16.725,16.735,2
20180601|2018-06-07 06:30,7,16.74,16.74,16.74,16.74,1
20180601|2018-06-07 07:30,7,16.85,16.85,16.85,16.85,1
20180601|2018-06-07 10:30,7,16.865,16.865,16.865,16.865,1
20180601|2018-06-07 12:30,7,16.685,16.685,16.685,16.685,1
20180601|2018-06-07 14:00,7,16.68,16.68,16.68,16.68,1
20180601|2018-06-08 08:00,8,16.735,16.76,16.735,16.76,5
20180601|2018-06-08 15:00,8,16.745,16.745,16.745,16.745,1
20180601|2018-06-11 08:30,11,16.87,16.87,16.87,16.87,1
20180601|2018-06-11 11:30,11,16.9,16.9,16.9,16.9,1
20180601|2018-06-11 14:30,11,16.91,16.91,16.91,16.91,1
20180601|2018-06-13 14:30,13,17.035,17.07,17.035,17.07,2
20180601|2018-06-14 06:00,14,17.12,17.12,17.12,17.12,1
20180601|2018-06-14 06:30,14,17.115,17.115,17.115,17.115,1
20180601|2018-06-14 07:00,14,17.155,17.155,17.155,17.155,2
20180601|2018-06-14 08:30,14,17.18,17.185,17.175,17.175,5
20180601|2018-06-14 09:00,14,17.175,17.185,17.17,17.175,8
20180601|2018-06-14 09:30,14,17.195,17.285,17.195,17.285,20
20180601|2018-06-14 10:00,14,17.28,17.28,17.22,17.23,11
20180601|2018-06-14 10:30,14,17.2,17.2,17.2,17.2,2
20180601|2018-06-14 11:00,14,17.2,17.2,17.2,17.2,2
20180601|2018-06-14 11:30,14,17.2,17.22,17.2,17.22,10
20180601|2018-06-14 12:00,14,17.23,17.23,17.23,17.23,2
20180601|2018-06-14 14:00,14,17.18,17.19,17.18,17.19,6
20180601|2018-06-14 14:30,14,17.2,17.2,17.2,17.2,2
20180601|2018-06-14 21:00,15,17.18,17.2,17.18,17.2,6
20180601|2018-06-15 06:00,15,17.22,17.22,17.22,17.22,2
20180601|2018-06-15 07:00,15,17.2,17.2,17.2,17.2,1
20180601|2018-06-15 08:30,15,16.76,16.76,16.76,16.76,1
20180601|2018-06-15 09:00,15,16.78,16.78,16.725,16.745,3
20180601|2018-06-15 09:30,15,16.665,16.695,16.625,16.695,9
20180601|2018-06-19 10:00,19,16.305,16.31,16.305,16.31,28
20180601|2018-06-19 11:00,19,16.33,16.33,16.3,16.3,56
20180601|2018-06-21 21:30,22,16.305,16.305,16.295,16.295,3
20180601|2018-06-25 10:00,25,16.31,16.31,16.295,16.295,2
20180701|2017-12-07 06:00,7,16.04,16.04,15.995,15.995,3
20180701|2017-12-07 06:30,7,15.975,15.99,15.975,15.99,6
20180701|2017-12-07 07:00,7,15.985,16.01,15.965,15.965,20
20180701|2017-12-07 07:30,7,16,16,15.995,16,4
20180701|2017-12-07 08:00,7,16.01,16.01,15.93,15.93,20
20180701|2017-12-07 08:30,7,16,16,16,16,1
20180701|2017-12-07 09:00,7,15.9,15.9,15.9,15.9,1
20180701|2017-12-07 09:30,7,15.995,16.005,15.96,15.96,16
20180701|2017-12-07 10:00,7,15.95,15.95,15.95,15.95,1
20180701|2017-12-07 12:00,7,15.93,15.94,15.93,15.93,6
20180701|2017-12-07 12:30,7,15.94,15.94,15.94,15.94,1
20180701|2017-12-07 13:30,7,15.86,15.86,15.86,15.86,1
20180701|2017-12-07 14:30,7,15.89,15.89,15.89,15.89,1
20180701|2017-12-07 17:00,8,15.885,15.885,15.885,15.885,2
20180701|2017-12-07 23:30,8,15.915,15.915,15.915,15.915,1
20180701|2017-12-08 07:30,8,16.01,16.01,16.01,16.01,2
20180701|2017-12-08 08:00,8,15.97,15.97,15.965,15.97,4
20180701|2017-12-08 08:30,8,15.98,16.005,15.98,16.005,4
20180701|2017-12-08 09:30,8,15.94,15.945,15.935,15.945,38
20180701|2017-12-08 10:00,8,15.95,15.95,15.95,15.95,1
20180701|2017-12-08 10:30,8,15.965,15.965,15.965,15.965,1
20180701|2017-12-08 11:30,8,15.96,15.96,15.96,15.96,3
20180701|2017-12-08 12:00,8,15.95,15.965,15.95,15.965,9
20180701|2017-12-08 14:00,8,16,16,16,16,1
20180701|2017-12-10 23:30,11,16.01,16.01,16.01,16.01,1
20180701|2017-12-11 06:30,11,16.03,16.03,16.03,16.03,4
20180701|2017-12-11 07:00,11,15.96,15.96,15.95,15.955,14
20180701|2017-12-11 07:30,11,15.945,15.955,15.93,15.93,92
20180701|2017-12-11 08:00,11,15.93,15.935,15.915,15.915,4
20180701|2017-12-11 08:30,11,15.905,15.92,15.895,15.915,45
20180701|2017-12-11 09:00,11,15.935,15.935,15.905,15.905,34
20180701|2017-12-11 09:30,11,15.915,15.945,15.915,15.94,25
20180701|2017-12-11 11:00,11,15.94,15.94,15.94,15.94,1
20180701|2017-12-11 11:30,11,15.92,15.92,15.92,15.92,1
20180701|2017-12-11 12:00,11,15.935,15.935,15.93,15.93,3
20180701|2017-12-11 13:00,11,15.9,15.9,15.9,15.9,1
20180701|2017-12-11 14:30,11,15.875,15.875,15.875,15.875,1
20180701|2017-12-11 19:00,12,15.9,15.905,15.9,15.905,18
20180701|2017-12-11 20:30,12,15.915,15.915,15.915,15.915,1
20180701|2017-12-11 23:30,12,15.925,15.925,15.925,15.925,2
20180701|2017-12-12 04:00,12,15.95,15.95,15.95,15.95,1
20180701|2017-12-12 04:30,12,15.94,15.95,15.94,15.95,7
20180701|2017-12-12 05:00,12,15.95,15.95,15.95,15.95,1
20180701|2017-12-12 06:00,12,15.92,15.92,15.92,15.92,1
20180701|2017-12-12 08:00,12,15.83,15.83,15.81,15.81,19
20180701|2017-12-12 08:30,12,15.805,15.825,15.805,15.825,21
20180701|2017-12-12 09:00,12,15.83,15.83,15.83,15.83,2
20180701|2017-12-12 09:30,12,15.83,15.83,15.83,15.83,1
20180701|2017-12-12 11:30,12,15.87,15.87,15.87,15.87,1
20180701|2017-12-12 18:30,13,15.87,15.87,15.87,15.87,2
20180701|2017-12-13 01:30,13,15.87,15.87,15.87,15.87,2
20180701|2017-12-13 07:00,13,15.86,15.865,15.845,15.845,12
20180701|2017-12-13 07:30,13,15.89,15.935,15.885,15.91,23
20180701|2017-12-13 08:00,13,15.895,15.895,15.88,15.88,4
20180701|2017-12-13 08:30,13,15.84,15.85,15.83,15.83,9
20180701|2017-12-13 09:00,13,15.865,15.87,15.865,15.87,10
20180701|2017-12-13 10:00,13,15.93,15.93,15.93,15.93,1
20180701|2017-12-13 12:00,13,16.005,16.015,16.005,16.015,6
20180701|2017-12-13 12:30,13,16.045,16.07,16.045,16.07,2
20180701|2017-12-13 13:00,13,16.09,16.23,16.09,16.22,5
20180701|2017-12-13 13:30,13,16.28,16.28,16.28,16.28,1
20180701|2017-12-13 14:00,13,16.24,16.24,16.24,16.24,1
20180701|2017-12-13 18:30,14,16.2,16.2,16.2,16.2,1
20180701|2017-12-13 19:00,14,16.185,16.185,16.185,16.185,3
20180701|2017-12-13 22:00,14,16.27,16.27,16.27,16.27,1
20180701|2017-12-13 23:00,14,16.27,16.27,16.27,16.27,5
20180701|2017-12-14 00:30,14,16.255,16.255,16.255,16.255,3
20180701|2017-12-14 01:30,14,16.22,16.22,16.22,16.22,2
20180701|2017-12-14 02:30,14,16.205,16.205,16.205,16.205,1
20180701|2017-12-14 06:00,14,16.2,16.2,16.2,16.2,1
20180701|2017-12-14 07:00,14,16.215,16.215,16.185,16.185,14
20180701|2017-12-14 07:30,14,16.145,16.145,16.09,16.11,220
20180701|2017-12-14 08:00,14,16.105,16.11,16.095,16.105,50
20180701|2017-12-14 08:30,14,16.1,16.1,16.01,16.025,318
20180701|2017-12-14 09:00,14,16.03,16.03,16.03,16.03,5
20180701|2017-12-14 10:00,14,16.04,16.04,16.04,16.04,1
20180701|2017-12-14 11:00,14,16.025,16.025,16.025,16.025,1
20180701|2017-12-14 11:30,14,16.05,16.06,16.05,16.06,7
20180701|2017-12-14 12:00,14,16.045,16.07,16.045,16.07,11
20180701|2017-12-14 12:30,14,16.075,16.08,16.07,16.07,8
20180701|2017-12-14 19:00,15,16.07,16.07,16.07,16.07,3
20180701|2017-12-15 06:30,15,16.17,16.17,16.17,16.17,2
20180701|2017-12-15 07:00,15,16.18,16.23,16.18,16.23,5
20180701|2017-12-15 08:00,15,16.235,16.24,16.235,16.24,17
20180701|2017-12-15 08:30,15,16.245,16.245,16.24,16.24,4
20180701|2017-12-15 09:00,15,16.2,16.2,16.2,16.2,1
20180701|2017-12-15 12:00,15,16.205,16.205,16.205,16.205,1
20180701|2017-12-15 12:30,15,16.21,16.21,16.205,16.21,7
20180701|2017-12-15 15:00,15,16.24,16.24,16.24,16.24,5
20180701|2017-12-17 19:00,18,16.195,16.195,16.195,16.195,4
20180701|2017-12-17 19:30,18,16.195,16.195,16.195,16.195,1
20180701|2017-12-17 20:00,18,16.2,16.2,16.2,16.2,5
20180701|2017-12-17 20:30,18,16.205,16.215,16.205,16.215,15
20180701|2017-12-17 23:00,18,16.23,16.23,16.23,16.23,1
20180701|2017-12-17 23:30,18,16.23,16.23,16.225,16.225,7
20180701|2017-12-18 00:00,18,16.225,16.235,16.225,16.235,26
20180701|2017-12-18 03:00,18,16.27,16.27,16.27,16.27,1
20180701|2017-12-18 05:00,18,16.295,16.3,16.295,16.3,2
20180701|2017-12-18 05:30,18,16.295,16.3,16.295,16.3,3
20180701|2017-12-18 06:30,18,16.275,16.275,16.275,16.275,1
20180701|2017-12-18 07:00,18,16.28,16.285,16.265,16.275,47
20180701|2017-12-18 07:30,18,16.28,16.28,16.28,16.28,1
20180701|2017-12-18 08:00,18,16.23,16.295,16.23,16.29,6
20180701|2017-12-18 08:30,18,16.315,16.32,16.3,16.3,30
20180701|2017-12-18 09:00,18,16.3,16.3,16.3,16.3,1
20180701|2017-12-18 09:30,18,16.32,16.32,16.32,16.32,1
20180701|2017-12-18 10:00,18,16.335,16.335,16.335,16.335,2
20180701|2017-12-18 10:30,18,16.32,16.32,16.32,16.32,10
20180701|2017-12-18 12:00,18,16.345,16.345,16.315,16.315,14
20180701|2017-12-18 20:30,19,16.295,16.295,16.295,16.295,15
20180701|2017-12-18 23:30,19,16.315,16.33,16.315,16.33,11
20180701|2017-12-19 00:00,19,16.34,16.34,16.34,16.34,2
20180701|2017-12-19 06:30,19,16.36,16.36,16.36,16.36,1
20180701|2017-12-19 07:00,19,16.355,16.36,16.35,16.36,52
20180701|2017-12-19 07:30,19,16.33,16.33,16.3,16.3,2
20180701|2017-12-19 08:00,19,16.32,16.32,16.315,16.315,15
20180701|2017-12-19 12:00,19,16.295,16.295,16.285,16.285,4
20180701|2017-12-19 12:30,19,16.305,16.305,16.295,16.295,12
20180701|2017-12-19 13:00,19,16.28,16.28,16.28,16.28,1
20180701|2017-12-19 14:30,19,16.32,16.32,16.32,16.32,1
20180701|2017-12-20 00:00,20,16.3,16.305,16.3,16.305,15
20180701|2017-12-20 00:30,20,16.3,16.305,16.3,16.305,6
20180701|2017-12-20 02:30,20,16.35,16.35,16.35,16.35,3
20180701|2017-12-20 03:00,20,16.345,16.35,16.345,16.35,10
20180701|2017-12-20 07:00,20,16.41,16.415,16.385,16.415,44
20180701|2017-12-20 08:00,20,16.41,16.415,16.405,16.415,12
20180701|2017-12-20 08:30,20,16.4,16.4,16.39,16.39,4
20180701|2017-12-20 11:30,20,16.445,16.445,16.445,16.445,10
20180701|2017-12-20 12:00,20,16.44,16.44,16.415,16.415,23
20180701|2017-12-20 12:30,20,16.41,16.41,16.41,16.41,5
20180701|2017-12-20 15:00,20,16.375,16.375,16.375,16.375,2
20180701|2017-12-20 19:30,21,16.42,16.42,16.42,16.42,6
20180701|2017-12-20 23:30,21,16.415,16.415,16.415,16.415,6
20180701|2017-12-21 05:30,21,16.385,16.385,16.385,16.385,1
20180701|2017-12-21 06:30,21,16.35,16.35,16.35,16.35,1
20180701|2017-12-21 07:30,21,16.35,16.35,16.35,16.35,1
20180701|2017-12-21 08:00,21,16.335,16.335,16.335,16.335,2
20180701|2017-12-21 09:00,21,16.365,16.425,16.365,16.425,11
20180701|2017-12-22 04:30,22,16.415,16.415,16.415,16.415,1
20180701|2017-12-22 07:00,22,16.385,16.385,16.385,16.385,2
20180701|2017-12-22 07:30,22,16.4,16.4,16.395,16.395,2
20180701|2017-12-22 08:00,22,16.415,16.47,16.415,16.465,93
20180701|2017-12-22 08:30,22,16.47,16.47,16.445,16.445,72
20180701|2017-12-22 09:00,22,16.445,16.445,16.445,16.445,6
20180701|2017-12-22 09:30,22,16.47,16.55,16.47,16.55,8
20180701|2017-12-22 10:30,22,16.605,16.605,16.605,16.605,4
20180701|2017-12-22 11:00,22,16.605,16.605,16.605,16.605,1
20180701|2017-12-22 12:00,22,16.57,16.57,16.57,16.57,1
20180701|2017-12-22 15:30,22,16.6,16.6,16.6,16.6,1
20180701|2017-12-25 19:30,26,16.63,16.63,16.63,16.63,2
20180701|2017-12-26 00:30,26,16.65,16.65,16.65,16.65,3
20180701|2017-12-26 01:00,26,16.655,16.655,16.655,16.655,1
20180701|2017-12-26 03:30,26,16.605,16.605,16.605,16.605,1
20180701|2017-12-26 04:30,26,16.63,16.63,16.63,16.63,1
20180701|2017-12-26 08:30,26,16.685,16.685,16.685,16.685,2
20180701|2017-12-26 09:00,26,16.71,16.71,16.71,16.71,1
20180701|2017-12-26 09:30,26,16.71,16.71,16.71,16.71,4
20180701|2017-12-26 11:30,26,16.75,16.75,16.75,16.75,2
20180701|2017-12-26 12:00,26,16.745,16.745,16.745,16.745,8
20180701|2017-12-26 15:00,26,16.76,16.76,16.76,16.76,2
20180701|2017-12-26 19:00,27,16.77,16.775,16.765,16.775,8
20180701|2017-12-26 20:30,27,16.715,16.715,16.715,16.715,22
20180701|2017-12-26 21:00,27,16.715,16.715,16.715,16.715,2
20180701|2017-12-27 00:00,27,16.74,16.74,16.74,16.74,1
20180701|2017-12-27 05:00,27,16.855,16.855,16.855,16.855,1
20180701|2017-12-27 07:00,27,16.805,16.805,16.8,16.8,6
20180701|2017-12-27 07:30,27,16.84,16.845,16.84,16.845,7
20180701|2017-12-27 08:00,27,16.835,16.84,16.825,16.84,65
20180701|2017-12-27 08:30,27,16.84,16.85,16.83,16.845,31
20180701|2017-12-27 09:00,27,16.84,16.875,16.84,16.875,50
20180701|2017-12-27 09:30,27,16.875,16.905,16.875,16.885,36
20180701|2017-12-27 10:00,27,16.915,16.925,16.915,16.925,31
20180701|2017-12-27 10:30,27,16.925,16.925,16.92,16.925,12
20180701|2017-12-27 13:30,27,16.905,16.93,16.905,16.93,4
20180701|2017-12-27 14:00,27,16.92,16.92,16.915,16.915,2
20180701|2017-12-27 15:00,27,16.895,16.895,16.895,16.895,1
20180701|2017-12-28 00:30,28,16.98,16.98,16.98,16.98,1
20180701|2017-12-28 01:30,28,16.99,17,16.99,17,2
20180701|2017-12-28 02:30,28,17,17,17,17,1
20180701|2017-12-28 03:30,28,16.98,16.98,16.96,16.96,2
20180701|2017-12-28 07:00,28,16.92,16.92,16.9,16.9,3
20180701|2017-12-28 07:30,28,16.94,16.94,16.94,16.94,1
20180701|2017-12-28 08:00,28,16.955,16.955,16.955,16.955,2
20180701|2017-12-28 08:30,28,16.99,16.995,16.99,16.995,2
20180701|2017-12-28 09:00,28,16.995,17,16.995,16.995,5
20180701|2017-12-28 09:30,28,17.015,17.015,17.005,17.005,2
20180701|2017-12-28 10:00,28,17.015,17.04,17.015,17.04,70
20180701|2017-12-28 10:30,28,17.04,17.04,17.035,17.035,11
20180701|2017-12-28 11:00,28,17.03,17.05,17.03,17.05,19
20180701|2017-12-28 11:30,28,17.055,17.06,17.055,17.06,10
20180701|2017-12-28 12:00,28,17.06,17.075,17.06,17.07,37
20180701|2017-12-28 13:30,28,17.05,17.05,17.05,17.05,1
20180701|2017-12-28 15:30,28,17.05,17.05,17.05,17.05,1
20180701|2017-12-28 19:00,29,17.045,17.045,17.035,17.035,64
20180701|2017-12-28 23:30,29,17.05,17.05,17.045,17.045,17
20180701|2017-12-29 00:00,29,17.045,17.045,17.025,17.025,59
20180701|2017-12-29 00:30,29,17.025,17.025,17.025,17.025,21
20180701|2017-12-29 07:00,29,17.045,17.045,17.045,17.045,2
20180701|2017-12-29 07:30,29,17.1,17.11,17.1,17.11,2
20180701|2017-12-29 08:00,29,17.125,17.17,17.125,17.16,21
20180701|2017-12-29 08:30,29,17.15,17.15,17.15,17.15,1
20180701|2017-12-29 09:30,29,17.205,17.205,17.205,17.205,1
20180701|2017-12-29 10:00,29,17.175,17.18,17.175,17.18,2
20180701|2017-12-29 10:30,29,17.215,17.215,17.215,17.215,1
20180701|2017-12-29 12:00,29,17.265,17.32,17.265,17.295,63
20180701|2017-12-29 12:30,29,17.245,17.245,17.14,17.14,6
20180701|2017-12-29 13:30,29,17.16,17.16,17.16,17.16,1
20180701|2018-01-01 17:00,2,17.17,17.17,17.17,17.17,1
20180701|2018-01-01 17:30,2,17.22,17.22,17.22,17.22,2
20180701|2018-01-01 19:00,2,17.185,17.185,17.16,17.18,220
20180701|2018-01-01 19:30,2,17.195,17.195,17.19,17.19,6
20180701|2018-01-01 20:30,2,17.165,17.165,17.165,17.165,25
20180701|2018-01-01 21:00,2,17.14,17.185,17.14,17.185,75
20180701|2018-01-01 23:30,2,17.185,17.185,17.185,17.185,39
20180701|2018-01-02 00:00,2,17.195,17.22,17.195,17.22,130
20180701|2018-01-02 00:30,2,17.22,17.235,17.21,17.235,32
20180701|2018-01-02 07:30,2,17.3,17.31,17.3,17.31,67
20180701|2018-01-02 08:00,2,17.32,17.32,17.315,17.315,2
20180701|2018-01-02 08:30,2,17.315,17.33,17.315,17.33,6
20180701|2018-01-02 09:00,2,17.33,17.33,17.325,17.33,54
20180701|2018-01-02 09:30,2,17.32,17.32,17.32,17.32,2
20180701|2018-01-02 10:00,2,17.365,17.37,17.36,17.365,102
20180701|2018-01-02 10:30,2,17.365,17.365,17.355,17.355,6
20180701|2018-01-02 11:30,2,17.32,17.33,17.32,17.33,3
20180701|2018-01-02 12:00,2,17.345,17.345,17.345,17.345,1
20180701|2018-01-02 12:30,2,17.34,17.34,17.34,17.34,4
20180701|2018-01-02 13:00,2,17.365,17.365,17.365,17.365,2
20180701|2018-01-02 15:00,2,17.385,17.385,17.385,17.385,1
20180701|2018-01-02 15:30,2,17.375,17.375,17.375,17.375,1
20180701|2018-01-02 17:30,3,17.405,17.405,17.39,17.39,3
20180701|2018-01-02 18:30,3,17.395,17.395,17.395,17.395,2
20180701|2018-01-02 19:00,3,17.365,17.365,17.365,17.365,6
20180701|2018-01-02 19:30,3,17.335,17.35,17.335,17.35,17
20180701|2018-01-02 20:30,3,17.3,17.3,17.3,17.3,2
20180701|2018-01-02 21:00,3,17.26,17.26,17.25,17.25,5
20180701|2018-01-03 01:30,3,17.275,17.275,17.275,17.275,1
20180701|2018-01-03 03:30,3,17.295,17.295,17.29,17.295,14
20180701|2018-01-03 06:30,3,17.29,17.29,17.29,17.29,2
20180701|2018-01-03 07:00,3,17.305,17.34,17.305,17.34,20
20180701|2018-01-03 07:30,3,17.345,17.375,17.335,17.375,85
20180701|2018-01-03 08:00,3,17.375,17.375,17.37,17.37,10
20180701|2018-01-03 08:30,3,17.35,17.385,17.345,17.385,7
20180701|2018-01-03 09:00,3,17.35,17.365,17.345,17.35,15
20180701|2018-01-03 09:30,3,17.355,17.385,17.355,17.37,14
20180701|2018-01-03 10:00,3,17.38,17.38,17.38,17.38,2
20180701|2018-01-03 10:30,3,17.395,17.395,17.39,17.39,3
20180701|2018-01-03 11:00,3,17.4,17.4,17.4,17.4,1
20180701|2018-01-03 11:30,3,17.405,17.41,17.4,17.4,7
20180701|2018-01-03 12:00,3,17.41,17.415,17.41,17.415,3
20180701|2018-01-03 12:30,3,17.43,17.43,17.43,17.43,1
20180701|2018-01-03 13:00,3,17.395,17.395,17.265,17.28,5
20180701|2018-01-03 13:30,3,17.305,17.305,17.29,17.29,2
20180701|2018-01-03 19:00,4,17.275,17.275,17.205,17.205,10
20180701|2018-01-03 19:30,4,17.19,17.19,17.19,17.19,2
20180701|2018-01-03 20:00,4,17.185,17.185,17.185,17.185,1
20180701|2018-01-04 00:30,4,17.225,17.225,17.225,17.225,1
20180701|2018-01-04 01:00,4,17.225,17.23,17.225,17.23,2
20180701|2018-01-04 05:00,4,17.31,17.31,17.31,17.31,1
20180701|2018-01-04 06:00,4,17.32,17.32,17.32,17.32,1
20180701|2018-01-04 06:30,4,17.33,17.33,17.33,17.33,1
20180701|2018-01-04 07:00,4,17.32,17.32,17.265,17.265,38
20180701|2018-01-04 07:30,4,17.34,17.38,17.34,17.38,6
20180701|2018-01-04 08:00,4,17.365,17.38,17.365,17.365,22
20180701|2018-01-04 08:30,4,17.375,17.375,17.36,17.365,22
20180701|2018-01-04 09:00,4,17.375,17.375,17.375,17.375,19
20180701|2018-01-04 09:30,4,17.4,17.4,17.4,17.4,1
20180701|2018-01-04 10:00,4,17.435,17.45,17.405,17.405,55
20180701|2018-01-04 11:00,4,17.405,17.405,17.4,17.4,5
20180701|2018-01-04 11:30,4,17.415,17.42,17.415,17.42,2
20180701|2018-01-04 12:00,4,17.425,17.425,17.425,17.425,3
20180701|2018-01-04 12:30,4,17.38,17.38,17.38,17.38,1
20180701|2018-01-04 13:00,4,17.405,17.405,17.405,17.405,2
20180701|2018-01-04 14:30,4,17.405,17.405,17.405,17.405,1
20180701|2018-01-04 15:00,4,17.405,17.405,17.405,17.405,2
20180701|2018-01-04 17:30,5,17.39,17.39,17.39,17.39,8
20180701|2018-01-04 21:30,5,17.38,17.38,17.38,17.38,1
20180701|2018-01-05 04:30,5,17.35,17.35,17.35,17.35,1
20180701|2018-01-05 05:00,5,17.35,17.35,17.35,17.35,1
20180701|2018-01-05 06:30,5,17.35,17.35,17.35,17.35,1
20180701|2018-01-05 07:00,5,17.35,17.35,17.35,17.35,2
20180701|2018-01-05 07:30,5,17.475,17.475,17.47,17.47,8
20180701|2018-01-05 08:00,5,17.435,17.45,17.325,17.325,27
20180701|2018-01-05 08:30,5,17.365,17.365,17.365,17.365,1
20180701|2018-01-05 09:00,5,17.355,17.445,17.355,17.425,7
20180701|2018-01-05 09:30,5,17.425,17.425,17.425,17.425,1
20180701|2018-01-05 10:00,5,17.42,17.425,17.42,17.42,3
20180701|2018-01-05 10:30,5,17.435,17.46,17.435,17.46,3
20180701|2018-01-05 12:00,5,17.445,17.445,17.445,17.445,2
20180701|2018-01-05 14:30,5,17.4,17.4,17.4,17.4,2
20180701|2018-01-05 15:00,5,17.405,17.405,17.405,17.405,2
20180701|2018-01-07 19:00,8,17.445,17.445,17.44,17.44,3
20180701|2018-01-08 00:00,8,17.34,17.34,17.34,17.34,1
20180701|2018-01-08 00:30,8,17.33,17.34,17.33,17.34,9
20180701|2018-01-08 02:00,8,17.33,17.34,17.33,17.34,2
20180701|2018-01-08 03:00,8,17.355,17.355,17.355,17.355,1
20180701|2018-01-08 04:30,8,17.36,17.36,17.36,17.36,1
20180701|2018-01-08 06:00,8,17.355,17.375,17.355,17.375,3
20180701|2018-01-08 06:30,8,17.37,17.37,17.345,17.345,10
20180701|2018-01-08 07:00,8,17.315,17.325,17.315,17.325,2
20180701|2018-01-08 07:30,8,17.355,17.355,17.355,17.355,1
20180701|2018-01-08 08:00,8,17.35,17.355,17.32,17.32,7
20180701|2018-01-08 09:30,8,17.345,17.345,17.345,17.345,2
20180701|2018-01-08 10:00,8,17.34,17.34,17.34,17.34,1
20180701|2018-01-08 10:30,8,17.275,17.275,17.275,17.275,2
20180701|2018-01-08 12:00,8,17.285,17.305,17.285,17.3,8
20180701|2018-01-08 12:30,8,17.3,17.3,17.29,17.29,2
20180701|2018-01-09 00:30,9,17.295,17.295,17.295,17.295,3
20180701|2018-01-09 03:00,9,17.245,17.245,17.24,17.24,3
20180701|2018-01-09 03:30,9,17.24,17.24,17.225,17.225,4
20180701|2018-01-09 04:00,9,17.235,17.235,17.205,17.205,8
20180701|2018-01-09 06:00,9,17.205,17.205,17.205,17.205,1
20180701|2018-01-09 07:00,9,17.22,17.23,17.205,17.23,6
20180701|2018-01-09 07:30,9,17.225,17.235,17.21,17.21,6
20180701|2018-01-09 08:00,9,17.215,17.215,17.215,17.215,2
20180701|2018-01-09 09:00,9,17.13,17.135,17.13,17.135,6
20180701|2018-01-09 09:30,9,17.14,17.14,17.14,17.14,1
20180701|2018-01-09 10:00,9,17.17,17.17,17.17,17.17,1
20180701|2018-01-09 10:30,9,17.17,17.17,17.17,17.17,1
20180701|2018-01-09 11:30,9,17.155,17.155,17.155,17.155,3
20180701|2018-01-09 12:00,9,17.17,17.17,17.17,17.17,25
20180701|2018-01-09 12:30,9,17.18,17.18,17.18,17.18,2
20180701|2018-01-09 14:00,9,17.19,17.19,17.19,17.19,1
20180701|2018-01-09 15:30,9,17.17,17.17,17.17,17.17,1
20180701|2018-01-09 17:00,10,17.155,17.155,17.155,17.155,1
20180701|2018-01-09 18:00,10,17.12,17.12,17.12,17.12,1
20180701|2018-01-09 19:00,10,17.1,17.1,17.09,17.09,2
20180701|2018-01-09 20:00,10,17.135,17.14,17.135,17.14,4
20180701|2018-01-09 20:30,10,17.155,17.155,17.155,17.155,1
20180701|2018-01-10 02:00,10,17.165,17.165,17.165,17.165,1
20180701|2018-01-10 04:30,10,17.255,17.255,17.255,17.255,5
20180701|2018-01-10 06:00,10,17.345,17.345,17.345,17.345,1
20180701|2018-01-10 07:00,10,17.29,17.3,17.29,17.3,4
20180701|2018-01-10 07:30,10,17.26,17.26,17.26,17.26,1
20180701|2018-01-10 08:00,10,17.24,17.245,17.24,17.245,2
20180701|2018-01-10 08:30,10,17.215,17.215,17.215,17.215,3
20180701|2018-01-10 09:00,10,17.24,17.24,17.235,17.235,4
20180701|2018-01-10 09:30,10,17.23,17.23,17.21,17.22,12
20180701|2018-01-10 10:00,10,17.2,17.2,17.19,17.19,2
20180701|2018-01-10 10:30,10,17.16,17.16,17.16,17.16,2
20180701|2018-01-10 11:00,10,17.17,17.18,17.17,17.18,5
20180701|2018-01-10 11:30,10,17.18,17.19,17.18,17.19,4
20180701|2018-01-10 12:00,10,17.19,17.2,17.19,17.2,3
20180701|2018-01-10 14:00,10,17.17,17.17,17.17,17.17,2
20180701|2018-01-10 14:30,10,17.17,17.17,17.17,17.17,1
20180701|2018-01-11 06:30,11,17.14,17.15,17.125,17.15,7
20180701|2018-01-11 07:00,11,17.15,17.155,17.15,17.155,51
20180701|2018-01-11 08:00,11,17.175,17.175,17.155,17.16,6
20180701|2018-01-11 08:30,11,17.165,17.18,17.16,17.17,14
20180701|2018-01-11 09:30,11,17.13,17.135,17.13,17.135,3
20180701|2018-01-11 10:00,11,17.155,17.155,17.155,17.155,1
20180701|2018-01-11 10:30,11,17.19,17.19,17.18,17.18,23
20180701|2018-01-11 11:00,11,17.18,17.18,17.175,17.175,2
20180701|2018-01-11 11:30,11,17.18,17.18,17.18,17.18,1
20180701|2018-01-11 12:00,11,17.185,17.185,17.11,17.11,121
20180701|2018-01-11 12:30,11,17.115,17.115,17.115,17.115,3
20180701|2018-01-11 13:00,11,17.15,17.15,17.15,17.15,1
20180701|2018-01-11 18:30,12,17.195,17.2,17.195,17.2,3
20180701|2018-01-11 20:00,12,17.25,17.25,17.25,17.25,1
20180701|2018-01-11 22:30,12,17.315,17.315,17.295,17.295,4
20180701|2018-01-12 03:00,12,17.305,17.305,17.305,17.305,5
20180701|2018-01-12 03:30,12,17.33,17.33,17.315,17.315,4
20180701|2018-01-12 06:00,12,17.305,17.305,17.305,17.305,2
20180701|2018-01-12 07:00,12,17.35,17.35,17.35,17.35,1
20180701|2018-01-12 07:30,12,17.2,17.275,17.2,17.225,20
20180701|2018-01-12 08:00,12,17.22,17.245,17.22,17.235,34
20180701|2018-01-12 08:30,12,17.26,17.26,17.26,17.26,3
20180701|2018-01-12 09:00,12,17.26,17.28,17.26,17.27,10
20180701|2018-01-12 09:30,12,17.315,17.315,17.305,17.305,9
20180701|2018-01-12 10:00,12,17.3,17.3,17.285,17.285,9
20180701|2018-01-12 10:30,12,17.285,17.285,17.285,17.285,2
20180701|2018-01-12 11:00,12,17.275,17.275,17.275,17.275,1
20180701|2018-01-12 11:30,12,17.285,17.285,17.285,17.285,2
20180701|2018-01-12 12:00,12,17.29,17.325,17.29,17.32,8
20180701|2018-01-12 12:30,12,17.33,17.415,17.33,17.415,9
20180701|2018-01-12 13:30,12,17.44,17.44,17.44,17.44,10
20180701|2018-01-12 14:00,12,17.445,17.455,17.445,17.455,11
20180701|2018-01-12 14:30,12,17.46,17.46,17.46,17.46,2
20180701|2018-01-12 15:00,12,17.445,17.45,17.445,17.45,5
20180701|2018-01-12 15:30,12,17.44,17.44,17.44,17.44,1
20180701|2018-01-14 17:30,16,17.42,17.42,17.42,17.42,6
20180701|2018-01-14 19:30,16,17.4,17.4,17.4,17.4,1
20180701|2018-01-14 20:00,16,17.46,17.46,17.46,17.46,1
20180701|2018-01-14 21:00,16,17.49,17.515,17.49,17.515,8
20180701|2018-01-14 22:00,16,17.545,17.545,17.545,17.545,2
20180701|2018-01-14 23:30,16,17.6,17.6,17.6,17.6,1
20180701|2018-01-15 04:00,16,17.54,17.54,17.54,17.54,1
20180701|2018-01-15 06:00,16,17.515,17.515,17.515,17.515,1
20180701|2018-01-15 07:00,16,17.53,17.53,17.53,17.53,2
20180701|2018-01-15 07:30,16,17.54,17.54,17.54,17.54,8
20180701|2018-01-15 08:30,16,17.535,17.54,17.535,17.54,2
20180701|2018-01-15 09:00,16,17.56,17.565,17.56,17.565,2
20180701|2018-01-15 10:00,16,17.535,17.54,17.535,17.54,17
20180701|2018-01-15 10:30,16,17.56,17.56,17.56,17.56,2
20180701|2018-01-15 11:30,16,17.55,17.55,17.55,17.55,4
20180701|2018-01-15 20:00,16,17.535,17.535,17.535,17.535,2
20180701|2018-01-15 20:30,16,17.54,17.54,17.535,17.535,14
20180701|2018-01-15 21:00,16,17.52,17.52,17.52,17.52,2
20180701|2018-01-16 02:30,16,17.4,17.4,17.345,17.345,8
20180701|2018-01-16 03:00,16,17.345,17.345,17,17.14,15
20180701|2018-01-16 05:30,16,17.25,17.25,17.25,17.25,1
20180701|2018-01-16 06:00,16,17.3,17.3,17.3,17.3,1
20180701|2018-01-16 06:30,16,17.32,17.32,17.32,17.32,1
20180701|2018-01-16 07:00,16,17.32,17.32,17.31,17.31,7
20180701|2018-01-16 07:30,16,17.29,17.29,17.25,17.25,5
20180701|2018-01-16 08:00,16,17.255,17.27,17.255,17.27,5
20180701|2018-01-16 08:30,16,17.28,17.29,17.25,17.255,44
20180701|2018-01-16 09:00,16,17.245,17.245,17.245,17.245,1
20180701|2018-01-16 09:30,16,17.305,17.305,17.305,17.305,1
20180701|2018-01-16 10:30,16,17.315,17.33,17.315,17.325,9
20180701|2018-01-16 12:00,16,17.355,17.37,17.345,17.37,43
20180701|2018-01-16 12:30,16,17.39,17.405,17.385,17.405,7
20180701|2018-01-16 13:00,16,17.395,17.405,17.395,17.405,2
20180701|2018-01-16 14:00,16,17.375,17.375,17.375,17.375,1
20180701|2018-01-16 22:30,17,17.345,17.345,17.345,17.345,1
20180701|2018-01-17 01:00,17,17.315,17.315,17.315,17.315,1
20180701|2018-01-17 05:00,17,17.435,17.435,17.435,17.435,5
20180701|2018-01-17 05:30,17,17.405,17.41,17.405,17.41,3
20180701|2018-01-17 06:00,17,17.38,17.38,17.38,17.38,1
20180701|2018-01-17 06:30,17,17.39,17.39,17.385,17.385,4
20180701|2018-01-17 07:00,17,17.37,17.37,17.37,17.37,2
20180701|2018-01-17 07:30,17,17.35,17.35,17.35,17.35,1
20180701|2018-01-17 08:00,17,17.32,17.33,17.3,17.33,15
20180701|2018-01-17 08:30,17,17.33,17.33,17.28,17.28,35
20180701|2018-01-17 09:00,17,17.275,17.275,17.275,17.275,2
20180701|2018-01-17 09:30,17,17.29,17.29,17.285,17.285,4
20180701|2018-01-17 10:00,17,17.275,17.275,17.275,17.275,1
20180701|2018-01-17 10:30,17,17.265,17.265,17.225,17.235,13
20180701|2018-01-17 11:00,17,17.28,17.28,17.275,17.275,12
20180701|2018-01-17 12:00,17,17.315,17.34,17.315,17.335,21
20180701|2018-01-17 12:30,17,17.385,17.385,17.385,17.385,1
20180701|2018-01-17 13:30,17,17.31,17.31,17.31,17.31,1
20180701|2018-01-17 14:00,17,17.2,17.22,17.195,17.22,8
20180701|2018-01-17 15:00,17,17.2,17.2,17.2,17.2,1
20180701|2018-01-17 19:00,18,17.185,17.195,17.18,17.185,65
20180701|2018-01-17 19:30,18,17.175,17.175,17.16,17.16,23
20180701|2018-01-17 20:00,18,17.18,17.18,17.18,17.18,13
20180701|2018-01-17 21:30,18,17.19,17.19,17.19,17.19,1
20180701|2018-01-17 22:30,18,17.2,17.2,17.2,17.2,2
20180701|2018-01-17 23:00,18,17.195,17.195,17.195,17.195,1
20180701|2018-01-18 00:00,18,17.235,17.235,17.235,17.235,1
20180701|2018-01-18 00:30,18,17.215,17.215,17.215,17.215,1
20180701|2018-01-18 05:00,18,17.295,17.295,17.295,17.295,1
20180701|2018-01-18 05:30,18,17.255,17.255,17.255,17.255,1
20180701|2018-01-18 06:00,18,17.27,17.27,17.27,17.27,1
20180701|2018-01-18 08:00,18,17.255,17.27,17.255,17.27,6
20180701|2018-01-18 08:30,18,17.24,17.305,17.24,17.305,18
20180701|2018-01-18 09:00,18,17.21,17.21,17.205,17.205,6
20180701|2018-01-18 09:30,18,17.185,17.185,17.165,17.175,14
20180701|2018-01-18 10:00,18,17.175,17.175,17.175,17.175,1
20180701|2018-01-18 10:30,18,17.215,17.215,17.195,17.195,6
20180701|2018-01-18 11:30,18,17.19,17.19,17.19,17.19,1
20180701|2018-01-18 12:00,18,17.155,17.155,17.12,17.12,95
20180701|2018-01-18 12:30,18,17.1,17.125,17.095,17.125,16
20180701|2018-01-18 14:00,18,17.15,17.15,17.15,17.15,2
20180701|2018-01-18 19:00,19,17.19,17.205,17.185,17.205,13
20180701|2018-01-18 19:30,19,17.205,17.205,17.205,17.205,13
20180701|2018-01-18 20:30,19,17.21,17.21,17.21,17.21,12
20180701|2018-01-19 07:00,19,17.195,17.195,17.195,17.195,12
20180701|2018-01-19 07:30,19,17.19,17.19,17.19,17.19,1
20180701|2018-01-19 08:00,19,17.215,17.215,17.215,17.215,4
20180701|2018-01-19 08:30,19,17.215,17.215,17.205,17.21,9
20180701|2018-01-19 09:30,19,17.2,17.2,17.17,17.17,19
20180701|2018-01-19 10:30,19,17.205,17.205,17.18,17.18,17
20180701|2018-01-19 12:00,19,17.205,17.21,17.205,17.21,6
20180701|2018-01-21 20:00,22,17.18,17.18,17.18,17.18,1
20180701|2018-01-22 00:30,22,17.18,17.18,17.13,17.13,5
20180701|2018-01-22 01:30,22,17.15,17.15,17.15,17.15,1
20180701|2018-01-22 02:30,22,17.205,17.205,17.205,17.205,1
20180701|2018-01-22 03:00,22,17.2,17.2,17.2,17.2,1
20180701|2018-01-22 07:00,22,17.2,17.2,17.2,17.2,1
20180701|2018-01-22 08:00,22,17.265,17.265,17.265,17.265,4
20180701|2018-01-22 08:30,22,17.175,17.185,17.175,17.185,5
20180701|2018-01-22 09:00,22,17.18,17.205,17.18,17.205,47
20180701|2018-01-22 09:30,22,17.205,17.205,17.2,17.205,13
20180701|2018-01-22 10:00,22,17.205,17.205,17.2,17.2,30
20180701|2018-01-22 10:30,22,17.195,17.195,17.195,17.195,1
20180701|2018-01-22 11:00,22,17.17,17.18,17.145,17.18,24
20180701|2018-01-22 11:30,22,17.17,17.17,17.17,17.17,1
20180701|2018-01-22 12:00,22,17.165,17.17,17.16,17.16,9
20180701|2018-01-22 12:30,22,17.16,17.16,17.16,17.16,1
20180701|2018-01-22 19:00,23,17.19,17.2,17.19,17.2,6
20180701|2018-01-22 23:30,23,17.18,17.185,17.18,17.185,5
20180701|2018-01-23 02:30,23,17.2,17.2,17.2,17.2,1
20180701|2018-01-23 03:00,23,17.185,17.185,17.185,17.185,1
20180701|2018-01-23 05:00,23,17.18,17.18,17.18,17.18,3
20180701|2018-01-23 05:30,23,17.135,17.14,17.115,17.14,3
20180701|2018-01-23 06:00,23,17.155,17.155,17.155,17.155,1
20180701|2018-01-23 06:30,23,17.14,17.14,17.14,17.14,1
20180701|2018-01-23 07:00,23,17.14,17.155,17.14,17.155,60
20180701|2018-01-23 08:00,23,17.14,17.14,16.925,16.96,202
20180701|2018-01-23 08:30,23,16.93,17,16.915,16.995,30
20180701|2018-01-23 09:00,23,16.99,17.065,16.99,17.065,20
20180701|2018-01-23 09:30,23,17.09,17.13,17.09,17.13,3
20180701|2018-01-23 10:00,23,17.1,17.1,17.09,17.1,12
20180701|2018-01-23 12:30,23,17.14,17.14,17.14,17.14,2
20180701|2018-01-23 13:30,23,17.16,17.17,17.16,17.17,10
20180701|2018-01-23 14:00,23,17.195,17.195,17.195,17.195,2
20180701|2018-01-23 15:30,23,17.205,17.205,17.205,17.205,1
20180701|2018-01-23 19:00,24,17.19,17.19,17.19,17.19,2
20180701|2018-01-23 19:30,24,17.19,17.19,17.18,17.19,26
20180701|2018-01-23 20:00,24,17.195,17.195,17.19,17.19,5
20180701|2018-01-23 20:30,24,17.22,17.22,17.22,17.22,1
20180701|2018-01-24 00:00,24,17.215,17.215,17.215,17.215,1
20180701|2018-01-24 00:30,24,17.21,17.225,17.21,17.225,7
20180701|2018-01-24 02:00,24,17.275,17.275,17.275,17.275,1
20180701|2018-01-24 02:30,24,17.32,17.33,17.32,17.33,2
20180701|2018-01-24 04:00,24,17.375,17.375,17.375,17.375,1
20180701|2018-01-24 04:30,24,17.39,17.39,17.39,17.39,1
20180701|2018-01-24 05:00,24,17.415,17.415,17.415,17.415,1
20180701|2018-01-24 05:30,24,17.415,17.415,17.405,17.405,2
20180701|2018-01-24 06:00,24,17.365,17.38,17.365,17.38,4
20180701|2018-01-24 06:30,24,17.42,17.455,17.42,17.455,11
20180701|2018-01-24 07:00,24,17.46,17.51,17.46,17.505,69
20180701|2018-01-24 07:30,24,17.495,17.495,17.49,17.495,8
20180701|2018-01-24 08:00,24,17.51,17.57,17.51,17.56,39
20180701|2018-01-24 08:30,24,17.575,17.61,17.57,17.61,15
20180701|2018-01-24 09:00,24,17.61,17.61,17.6,17.6,4
20180701|2018-01-24 09:30,24,17.575,17.6,17.55,17.585,12
20180701|2018-01-24 10:00,24,17.54,17.59,17.54,17.59,5
20180701|2018-01-24 10:30,24,17.58,17.58,17.555,17.56,4
20180701|2018-01-24 11:00,24,17.62,17.62,17.595,17.595,8
20180701|2018-01-24 11:30,24,17.605,17.625,17.605,17.615,3
20180701|2018-01-24 12:00,24,17.62,17.675,17.61,17.675,10
20180701|2018-01-24 12:30,24,17.68,17.725,17.675,17.725,6
20180701|2018-01-24 13:00,24,17.745,17.745,17.74,17.74,5
20180701|2018-01-24 13:30,24,17.755,17.755,17.72,17.72,3
20180701|2018-01-24 14:00,24,17.765,17.765,17.765,17.765,4
20180701|2018-01-24 14:30,24,17.755,17.755,17.75,17.75,4
20180701|2018-01-24 17:00,25,17.71,17.71,17.71,17.71,2
20180701|2018-01-24 19:00,25,17.675,17.675,17.655,17.655,4
20180701|2018-01-24 19:30,25,17.67,17.67,17.67,17.67,1
20180701|2018-01-24 20:30,25,17.74,17.74,17.74,17.74,1
20180701|2018-01-24 21:00,25,17.75,17.75,17.75,17.75,6
20180701|2018-01-24 21:30,25,17.79,17.79,17.79,17.79,11
20180701|2018-01-24 22:00,25,17.79,17.79,17.79,17.79,5
20180701|2018-01-24 23:30,25,17.805,17.805,17.805,17.805,1
20180701|2018-01-25 00:00,25,17.85,17.85,17.85,17.85,2
20180701|2018-01-25 00:30,25,17.875,17.875,17.875,17.875,1
20180701|2018-01-25 01:00,25,17.765,17.765,17.765,17.765,1
20180701|2018-01-25 01:30,25,17.76,17.76,17.76,17.76,1
20180701|2018-01-25 02:00,25,17.725,17.725,17.68,17.68,13
20180701|2018-01-25 05:30,25,17.725,17.725,17.725,17.725,1
20180701|2018-01-25 06:30,25,17.7,17.7,17.655,17.67,6
20180701|2018-01-25 07:30,25,17.745,17.76,17.745,17.755,7
20180701|2018-01-25 08:00,25,17.795,17.795,17.795,17.795,9
20180701|2018-01-25 08:30,25,17.665,17.67,17.665,17.67,2
20180701|2018-01-25 09:00,25,17.69,17.69,17.69,17.69,7
20180701|2018-01-25 09:30,25,17.71,17.71,17.695,17.705,4
20180701|2018-01-25 10:00,25,17.705,17.745,17.705,17.745,22
20180701|2018-01-25 10:30,25,17.745,17.75,17.745,17.745,4
20180701|2018-01-25 11:30,25,17.775,17.79,17.76,17.78,11
20180701|2018-01-25 12:00,25,17.8,17.815,17.795,17.8,26
20180701|2018-01-25 12:30,25,17.75,17.75,17.74,17.74,7
20180701|2018-01-25 13:00,25,17.635,17.68,17.54,17.54,7
20180701|2018-01-25 13:30,25,17.525,17.525,17.34,17.4,16
20180701|2018-01-25 14:00,25,17.505,17.505,17.505,17.505,1
20180701|2018-01-25 14:30,25,17.44,17.47,17.44,17.47,3
20180701|2018-01-25 15:00,25,17.475,17.475,17.475,17.475,1
20180701|2018-01-25 19:00,26,17.585,17.585,17.585,17.585,1
20180701|2018-01-25 19:30,26,17.6,17.6,17.6,17.6,1
20180701|2018-01-26 01:30,26,17.67,17.67,17.665,17.665,2
20180701|2018-01-26 02:00,26,17.685,17.685,17.685,17.685,5
20180701|2018-01-26 05:00,26,17.635,17.635,17.635,17.635,3
20180701|2018-01-26 06:30,26,17.54,17.54,17.54,17.54,1
20180701|2018-01-26 07:00,26,17.545,17.57,17.545,17.555,37
20180701|2018-01-26 07:30,26,17.59,17.59,17.535,17.535,27
20180701|2018-01-26 08:00,26,17.565,17.565,17.525,17.54,16
20180701|2018-01-26 08:30,26,17.545,17.55,17.545,17.55,32
20180701|2018-01-26 09:00,26,17.57,17.57,17.545,17.545,30
20180701|2018-01-26 09:30,26,17.535,17.54,17.535,17.535,9
20180701|2018-01-26 10:30,26,17.595,17.595,17.58,17.58,15
20180701|2018-01-26 11:00,26,17.585,17.6,17.585,17.595,16
20180701|2018-01-26 11:30,26,17.575,17.61,17.575,17.61,24
20180701|2018-01-26 12:00,26,17.615,17.625,17.6,17.6,10
20180701|2018-01-26 13:30,26,17.565,17.565,17.565,17.565,2
20180701|2018-01-26 14:30,26,17.57,17.57,17.56,17.56,3
20180701|2018-01-28 18:30,29,17.615,17.615,17.605,17.605,2
20180701|2018-01-28 19:30,29,17.57,17.57,17.565,17.565,2
20180701|2018-01-29 02:00,29,17.525,17.525,17.515,17.515,5
20180701|2018-01-29 02:30,29,17.515,17.515,17.515,17.515,3
20180701|2018-01-29 05:00,29,17.485,17.485,17.485,17.485,1
20180701|2018-01-29 06:00,29,17.5,17.5,17.46,17.46,4
20180701|2018-01-29 06:30,29,17.42,17.44,17.42,17.44,2
20180701|2018-01-29 07:00,29,17.455,17.455,17.455,17.455,1
20180701|2018-01-29 07:30,29,17.41,17.41,17.385,17.395,75
20180701|2018-01-29 08:00,29,17.405,17.41,17.405,17.41,8
20180701|2018-01-29 08:30,29,17.365,17.385,17.365,17.385,23
20180701|2018-01-29 09:00,29,17.385,17.395,17.35,17.39,71
20180701|2018-01-29 09:30,29,17.395,17.395,17.345,17.36,45
20180701|2018-01-29 10:00,29,17.305,17.31,17.28,17.28,41
20180701|2018-01-29 10:30,29,17.29,17.29,17.275,17.275,21
20180701|2018-01-29 11:00,29,17.26,17.26,17.26,17.26,1
20180701|2018-01-29 11:30,29,17.32,17.32,17.32,17.32,1
20180701|2018-01-29 12:00,29,17.3,17.31,17.295,17.3,4
20180701|2018-01-29 14:00,29,17.35,17.35,17.35,17.35,1
20180701|2018-01-29 18:30,30,17.3,17.3,17.295,17.295,4
20180701|2018-01-29 19:00,30,17.315,17.315,17.315,17.315,6
20180701|2018-01-29 20:30,30,17.295,17.295,17.295,17.295,1
20180701|2018-01-29 21:00,30,17.305,17.305,17.305,17.305,2
20180701|2018-01-29 22:30,30,17.275,17.275,17.26,17.26,2
20180701|2018-01-29 23:30,30,17.255,17.255,17.255,17.255,3
20180701|2018-01-30 00:00,30,17.25,17.25,17.25,17.25,15
20180701|2018-01-30 00:30,30,17.255,17.255,17.255,17.255,5
20180701|2018-01-30 01:00,30,17.24,17.24,17.23,17.23,29
20180701|2018-01-30 01:30,30,17.25,17.25,17.24,17.24,3
20180701|2018-01-30 02:00,30,17.225,17.225,17.225,17.225,1
20180701|2018-01-30 03:00,30,17.285,17.295,17.285,17.295,3
20180701|2018-01-30 03:30,30,17.295,17.37,17.295,17.37,2
20180701|2018-01-30 04:00,30,17.37,17.405,17.365,17.385,25
20180701|2018-01-30 06:00,30,17.435,17.435,17.38,17.38,11
20180701|2018-01-30 07:00,30,17.35,17.41,17.35,17.405,19
20180701|2018-01-30 08:00,30,17.44,17.475,17.44,17.46,8
20180701|2018-01-30 08:30,30,17.455,17.455,17.435,17.435,15
20180701|2018-01-30 09:00,30,17.395,17.395,17.395,17.395,1
20180701|2018-01-30 09:30,30,17.395,17.395,17.36,17.36,2
20180701|2018-01-30 11:00,30,17.34,17.34,17.34,17.34,5
20180701|2018-01-30 11:30,30,17.275,17.28,17.275,17.28,10
20180701|2018-01-30 12:00,30,17.275,17.275,17.23,17.235,19
20180701|2018-01-30 12:30,30,17.29,17.29,17.26,17.26,3
20180701|2018-01-30 13:00,30,17.285,17.285,17.285,17.285,6
20180701|2018-01-30 15:30,30,17.275,17.275,17.275,17.275,4
20180701|2018-01-30 19:00,31,17.3,17.3,17.28,17.285,43
20180701|2018-01-30 20:30,31,17.265,17.27,17.265,17.27,2
20180701|2018-01-30 23:30,31,17.345,17.345,17.345,17.345,12
20180701|2018-01-31 00:00,31,17.35,17.35,17.35,17.35,6
20180701|2018-01-31 02:00,31,17.36,17.38,17.36,17.38,5
20180701|2018-01-31 02:30,31,17.37,17.37,17.37,17.37,1
20180701|2018-01-31 05:30,31,17.38,17.38,17.38,17.38,1
20180701|2018-01-31 06:00,31,17.375,17.39,17.375,17.39,2
20180701|2018-01-31 06:30,31,17.4,17.4,17.4,17.4,4
20180701|2018-01-31 07:00,31,17.4,17.4,17.355,17.36,20
20180701|2018-01-31 07:30,31,17.42,17.42,17.405,17.405,8
20180701|2018-01-31 08:00,31,17.42,17.425,17.41,17.41,17
20180701|2018-01-31 08:30,31,17.405,17.405,17.395,17.4,10
20180701|2018-01-31 09:00,31,17.43,17.43,17.425,17.425,2
20180701|2018-01-31 09:30,31,17.455,17.465,17.445,17.445,4
20180701|2018-01-31 10:30,31,17.42,17.42,17.42,17.42,4
20180701|2018-01-31 11:00,31,17.425,17.425,17.42,17.42,9
20180701|2018-01-31 12:00,31,17.405,17.44,17.405,17.42,84
20180701|2018-01-31 12:30,31,17.41,17.41,17.41,17.41,1
20180701|2018-01-31 13:00,31,17.435,17.445,17.31,17.31,5
20180701|2018-01-31 15:30,31,17.485,17.485,17.485,17.485,1
20180701|2018-01-31 19:00,1,17.495,17.495,17.475,17.475,31
20180701|2018-02-01 06:30,1,17.34,17.34,17.34,17.34,1
20180701|2018-02-01 07:30,1,17.295,17.315,17.295,17.315,59
20180701|2018-02-01 08:00,1,17.305,17.305,17.275,17.28,77
20180701|2018-02-01 08:30,1,17.345,17.39,17.345,17.365,7
20180701|2018-02-01 09:00,1,17.31,17.31,17.3,17.3,13
20180701|2018-02-01 09:30,1,17.305,17.335,17.305,17.315,19
20180701|2018-02-01 10:00,1,17.29,17.315,17.27,17.27,14
20180701|2018-02-01 10:30,1,17.305,17.31,17.305,17.305,8
20180701|2018-02-01 11:30,1,17.285,17.285,17.285,17.285,1
20180701|2018-02-01 12:00,1,17.275,17.35,17.275,17.35,18
20180701|2018-02-01 12:30,1,17.34,17.35,17.34,17.35,4
20180701|2018-02-01 14:00,1,17.39,17.405,17.39,17.405,4
20180701|2018-02-01 14:30,1,17.39,17.39,17.39,17.39,3
20180701|2018-02-01 15:30,1,17.39,17.39,17.39,17.39,4
20180701|2018-02-01 17:00,2,17.375,17.375,17.375,17.375,1
20180701|2018-02-02 00:00,2,17.38,17.385,17.38,17.385,34
20180701|2018-02-02 00:30,2,17.37,17.37,17.36,17.365,73
20180701|2018-02-02 02:00,2,17.385,17.385,17.385,17.385,1
20180701|2018-02-02 02:30,2,17.345,17.345,17.345,17.345,1
20180701|2018-02-02 04:30,2,17.3,17.3,17.29,17.29,6
20180701|2018-02-02 05:30,2,17.29,17.29,17.29,17.29,5
20180701|2018-02-02 06:30,2,17.3,17.3,17.3,17.3,2
20180701|2018-02-02 07:00,2,17.31,17.325,17.305,17.305,98
20180701|2018-02-02 07:30,2,17.23,17.255,17.125,17.155,374
20180701|2018-02-02 08:00,2,17.125,17.125,17.07,17.105,109
20180701|2018-02-02 08:30,2,17.07,17.07,16.97,16.97,36
20180701|2018-02-02 09:00,2,16.95,16.95,16.9,16.915,22
20180701|2018-02-02 09:30,2,16.88,16.905,16.87,16.905,27
20180701|2018-02-02 10:00,2,16.865,16.865,16.86,16.86,6
20180701|2018-02-02 10:30,2,16.825,16.875,16.825,16.86,19
20180701|2018-02-02 11:00,2,16.91,16.915,16.91,16.915,2
20180701|2018-02-02 11:30,2,16.945,16.95,16.935,16.935,3
20180701|2018-02-02 12:00,2,16.93,16.945,16.875,16.885,175
20180701|2018-02-02 12:30,2,16.88,16.88,16.88,16.88,4
20180701|2018-02-02 13:00,2,16.835,16.835,16.77,16.77,2
20180701|2018-02-02 13:30,2,16.79,16.79,16.73,16.73,9
20180701|2018-02-02 14:00,2,16.72,16.775,16.71,16.77,8
20180701|2018-02-02 14:30,2,16.725,16.725,16.72,16.72,5
20180701|2018-02-02 15:00,2,16.73,16.73,16.7,16.7,5
20180701|2018-02-04 19:00,5,16.825,16.835,16.82,16.82,38
20180701|2018-02-04 19:30,5,16.815,16.815,16.815,16.815,13
20180701|2018-02-04 20:30,5,16.815,16.815,16.815,16.815,64
20180701|2018-02-04 21:00,5,16.83,16.83,16.83,16.83,1
20180701|2018-02-05 00:00,5,16.845,16.845,16.845,16.845,1
20180701|2018-02-05 01:00,5,16.865,16.865,16.85,16.85,10
20180701|2018-02-05 01:30,5,16.85,16.85,16.85,16.85,1
20180701|2018-02-05 03:00,5,16.88,16.88,16.88,16.88,9
20180701|2018-02-05 03:30,5,16.895,16.895,16.88,16.88,2
20180701|2018-02-05 04:00,5,16.905,16.925,16.905,16.925,5
20180701|2018-02-05 04:30,5,16.985,17.03,16.985,17.03,6
20180701|2018-02-05 05:00,5,17.025,17.025,17.02,17.02,15
20180701|2018-02-05 05:30,5,17,17,17,17,1
20180701|2018-02-05 06:00,5,16.995,16.995,16.995,16.995,1
20180701|2018-02-05 06:30,5,16.97,16.97,16.955,16.97,6
20180701|2018-02-05 07:00,5,16.945,16.99,16.945,16.99,36
20180701|2018-02-05 07:30,5,16.99,17.035,16.99,17.025,29
20180701|2018-02-05 08:00,5,17.02,17.02,16.995,17.02,16
20180701|2018-02-05 08:30,5,17.02,17.02,16.96,16.975,15
20180701|2018-02-05 09:00,5,16.975,17.025,16.97,17.02,35
20180701|2018-02-05 09:30,5,16.975,16.975,16.96,16.975,3
20180701|2018-02-05 10:00,5,16.955,16.975,16.925,16.95,8
20180701|2018-02-05 10:30,5,16.93,16.93,16.915,16.915,14
20180701|2018-02-05 11:00,5,16.93,16.94,16.93,16.935,3
20180701|2018-02-05 12:00,5,16.885,16.885,16.84,16.845,15
20180701|2018-02-05 12:30,5,16.87,16.87,16.87,16.87,1
20180701|2018-02-05 13:00,5,16.875,16.875,16.875,16.875,1
20180701|2018-02-05 13:30,5,16.845,16.845,16.83,16.83,6
20180701|2018-02-05 14:00,5,16.835,16.94,16.835,16.91,23
20180701|2018-02-05 14:30,5,16.905,16.905,16.895,16.895,3
20180701|2018-02-05 15:30,5,16.875,16.885,16.875,16.885,7
20180701|2018-02-05 17:00,6,16.89,16.89,16.89,16.89,1
20180701|2018-02-05 19:30,6,16.895,16.895,16.895,16.895,1
20180701|2018-02-05 20:30,6,17.06,17.06,17.06,17.06,5
20180701|2018-02-05 21:00,6,17.065,17.065,17.045,17.045,3
20180701|2018-02-05 22:00,6,17.05,17.05,17.05,17.05,2
20180701|2018-02-05 22:30,6,16.995,16.995,16.995,16.995,1
20180701|2018-02-06 00:00,6,17.03,17.03,17.03,17.03,6
20180701|2018-02-06 00:30,6,17.015,17.03,17.015,17.025,15
20180701|2018-02-06 02:00,6,17.01,17.01,16.99,16.99,3
20180701|2018-02-06 02:30,6,16.98,16.98,16.975,16.975,4
20180701|2018-02-06 03:30,6,17.015,17.015,17.015,17.015,4
20180701|2018-02-06 04:00,6,17.01,17.01,17.01,17.01,1
20180701|2018-02-06 04:30,6,17.02,17.02,17.02,17.02,1
20180701|2018-02-06 05:00,6,17.03,17.03,17.005,17.005,2
20180701|2018-02-06 05:30,6,16.985,16.985,16.985,16.985,3
20180701|2018-02-06 06:00,6,16.95,16.95,16.95,16.95,2
20180701|2018-02-06 06:30,6,16.91,16.91,16.83,16.83,6
20180701|2018-02-06 07:00,6,16.84,16.885,16.84,16.885,159
20180701|2018-02-06 07:30,6,16.88,16.88,16.845,16.85,59
20180701|2018-02-06 08:00,6,16.865,16.87,16.82,16.82,97
20180701|2018-02-06 08:30,6,16.805,16.84,16.785,16.805,81
20180701|2018-02-06 09:00,6,16.815,16.825,16.765,16.78,141
20180701|2018-02-06 09:30,6,16.76,16.795,16.76,16.78,18
20180701|2018-02-06 10:30,6,16.8,16.81,16.78,16.805,31
20180701|2018-02-06 11:00,6,16.8,16.815,16.8,16.815,5
20180701|2018-02-06 11:30,6,16.795,16.805,16.785,16.785,107
20180701|2018-02-06 12:00,6,16.76,16.77,16.74,16.74,169
20180701|2018-02-06 12:30,6,16.735,16.76,16.72,16.73,16
20180701|2018-02-06 13:00,6,16.75,16.76,16.73,16.73,53
20180701|2018-02-06 13:30,6,16.74,16.74,16.74,16.74,1
20180701|2018-02-06 14:00,6,16.775,16.775,16.77,16.77,10
20180701|2018-02-06 14:30,6,16.73,16.73,16.73,16.73,1
20180701|2018-02-06 17:00,7,16.755,16.78,16.755,16.78,8
20180701|2018-02-06 19:00,7,16.85,16.85,16.815,16.815,43
20180701|2018-02-06 19:30,7,16.85,16.85,16.85,16.85,1
20180701|2018-02-06 21:00,7,16.865,16.865,16.865,16.865,4
20180701|2018-02-06 23:30,7,16.875,16.875,16.875,16.875,1
20180701|2018-02-07 00:00,7,16.865,16.87,16.865,16.87,8
20180701|2018-02-07 00:30,7,16.87,16.87,16.87,16.87,1
20180701|2018-02-07 01:00,7,16.88,16.905,16.88,16.905,3
20180701|2018-02-07 02:00,7,16.83,16.83,16.83,16.83,1
20180701|2018-02-07 03:30,7,16.825,16.825,16.825,16.825,1
20180701|2018-02-07 06:30,7,16.74,16.755,16.735,16.755,18
20180701|2018-02-07 07:00,7,16.725,16.745,16.69,16.69,14
20180701|2018-02-07 07:30,7,16.7,16.7,16.57,16.57,23
20180701|2018-02-07 08:00,7,16.58,16.59,16.54,16.59,28
20180701|2018-02-07 08:30,7,16.54,16.64,16.54,16.625,25
20180701|2018-02-07 09:00,7,16.615,16.615,16.58,16.58,4
20180701|2018-02-07 09:30,7,16.57,16.57,16.54,16.555,8
20180701|2018-02-07 10:00,7,16.55,16.585,16.55,16.585,5
20180701|2018-02-07 10:30,7,16.575,16.575,16.55,16.55,6
20180701|2018-02-07 11:00,7,16.545,16.585,16.545,16.575,6
20180701|2018-02-07 11:30,7,16.57,16.57,16.535,16.535,7
20180701|2018-02-07 12:00,7,16.52,16.52,16.385,16.405,67
20180701|2018-02-07 12:30,7,16.445,16.45,16.44,16.45,8
20180701|2018-02-07 13:00,7,16.44,16.465,16.44,16.465,5
20180701|2018-02-07 13:30,7,16.47,16.47,16.47,16.47,3
20180701|2018-02-07 14:30,7,16.5,16.5,16.475,16.475,2
20180701|2018-02-07 19:00,8,16.455,16.455,16.44,16.44,2
20180701|2018-02-07 21:30,8,16.42,16.42,16.42,16.42,1
20180701|2018-02-08 00:00,8,16.435,16.46,16.435,16.44,13
20180701|2018-02-08 00:30,8,16.435,16.435,16.42,16.42,10
20180701|2018-02-08 01:00,8,16.48,16.48,16.48,16.48,1
20180701|2018-02-08 02:30,8,16.44,16.44,16.44,16.44,2
20180701|2018-02-08 03:30,8,16.39,16.4,16.39,16.4,2
20180701|2018-02-08 04:00,8,16.38,16.415,16.38,16.415,4
20180701|2018-02-08 04:30,8,16.44,16.44,16.42,16.43,9
20180701|2018-02-08 05:00,8,16.43,16.43,16.405,16.415,4
20180701|2018-02-08 05:30,8,16.425,16.425,16.405,16.42,4
20180701|2018-02-08 06:00,8,16.435,16.435,16.38,16.38,6
20180701|2018-02-08 06:30,8,16.42,16.45,16.42,16.45,4
20180701|2018-02-08 07:00,8,16.43,16.525,16.43,16.525,20
20180701|2018-02-08 07:30,8,16.51,16.54,16.5,16.54,16
20180701|2018-02-08 08:00,8,16.545,16.57,16.53,16.565,30
20180701|2018-02-08 08:30,8,16.565,16.57,16.56,16.56,48
20180701|2018-02-08 09:00,8,16.505,16.515,16.485,16.485,7
20180701|2018-02-08 09:30,8,16.51,16.515,16.5,16.5,9
20180701|2018-02-08 10:00,8,16.51,16.52,16.505,16.51,11
20180701|2018-02-08 10:30,8,16.52,16.52,16.515,16.515,2
20180701|2018-02-08 11:00,8,16.525,16.575,16.52,16.575,19
20180701|2018-02-08 11:30,8,16.575,16.575,16.535,16.54,11
20180701|2018-02-08 12:00,8,16.53,16.54,16.495,16.495,15
20180701|2018-02-08 12:30,8,16.545,16.545,16.545,16.545,1
20180701|2018-02-08 13:30,8,16.575,16.575,16.575,16.575,3
20180701|2018-02-08 14:30,8,16.53,16.535,16.53,16.535,27
20180701|2018-02-08 15:00,8,16.52,16.52,16.52,16.52,1
20180701|2018-02-08 15:30,8,16.515,16.515,16.515,16.515,2
20180701|2018-02-08 17:00,9,16.56,16.56,16.56,16.56,1
20180701|2018-02-08 19:00,9,16.54,16.545,16.54,16.545,6
20180701|2018-02-08 21:30,9,16.5,16.5,16.5,16.5,2
20180701|2018-02-08 23:00,9,16.495,16.495,16.495,16.495,2
20180701|2018-02-09 00:00,9,16.505,16.505,16.5,16.505,17
20180701|2018-02-09 01:00,9,16.555,16.56,16.545,16.55,117
20180701|2018-02-09 01:30,9,16.54,16.54,16.535,16.535,2
20180701|2018-02-09 02:00,9,16.46,16.46,16.46,16.46,5
20180701|2018-02-09 03:30,9,16.505,16.505,16.505,16.505,1
20180701|2018-02-09 04:30,9,16.52,16.52,16.52,16.52,6
20180701|2018-02-09 05:00,9,16.51,16.51,16.51,16.51,1
20180701|2018-02-09 05:30,9,16.47,16.475,16.47,16.475,2
20180701|2018-02-09 06:00,9,16.445,16.445,16.445,16.445,13
20180701|2018-02-09 06:30,9,16.465,16.465,16.465,16.465,2
20180701|2018-02-09 07:00,9,16.46,16.48,16.445,16.445,15
20180701|2018-02-09 07:30,9,16.435,16.455,16.425,16.455,37
20180701|2018-02-09 08:00,9,16.475,16.475,16.445,16.445,67
20180701|2018-02-09 08:30,9,16.44,16.44,16.41,16.425,77
20180701|2018-02-09 09:00,9,16.435,16.435,16.34,16.35,66
20180701|2018-02-09 09:30,9,16.355,16.355,16.335,16.35,53
20180701|2018-02-09 10:00,9,16.355,16.36,16.35,16.36,15
20180701|2018-02-09 10:30,9,16.37,16.395,16.36,16.39,16
20180701|2018-02-09 11:00,9,16.39,16.39,16.37,16.37,4
20180701|2018-02-09 11:30,9,16.365,16.365,16.31,16.325,13
20180701|2018-02-09 12:00,9,16.335,16.335,16.31,16.325,31
20180701|2018-02-09 13:00,9,16.405,16.42,16.405,16.42,2
20180701|2018-02-09 13:30,9,16.385,16.385,16.385,16.385,1
20180701|2018-02-11 19:00,12,16.525,16.535,16.525,16.535,2
20180701|2018-02-11 19:30,12,16.585,16.585,16.575,16.575,4
20180701|2018-02-11 20:30,12,16.575,16.575,16.57,16.57,2
20180701|2018-02-11 21:00,12,16.605,16.605,16.595,16.595,21
20180701|2018-02-11 22:30,12,16.595,16.595,16.595,16.595,1
20180701|2018-02-11 23:30,12,16.59,16.59,16.59,16.59,1
20180701|2018-02-12 00:00,12,16.59,16.59,16.585,16.585,7
20180701|2018-02-12 00:30,12,16.595,16.595,16.58,16.595,8
20180701|2018-02-12 01:30,12,16.585,16.585,16.57,16.57,5
20180701|2018-02-12 04:00,12,16.545,16.545,16.545,16.545,1
20180701|2018-02-12 06:00,12,16.53,16.535,16.525,16.525,15
20180701|2018-02-12 06:30,12,16.54,16.54,16.54,16.54,1
20180701|2018-02-12 07:00,12,16.53,16.53,16.515,16.525,31
20180701|2018-02-12 07:30,12,16.54,16.54,16.54,16.54,20
20180701|2018-02-12 08:00,12,16.55,16.55,16.55,16.55,10
20180701|2018-02-12 08:30,12,16.59,16.665,16.59,16.665,47
20180701|2018-02-12 09:00,12,16.65,16.66,16.62,16.62,28
20180701|2018-02-12 09:30,12,16.665,16.685,16.65,16.665,19
20180701|2018-02-12 10:00,12,16.65,16.65,16.64,16.64,8
20180701|2018-02-12 10:30,12,16.66,16.67,16.66,16.665,23
20180701|2018-02-12 11:00,12,16.68,16.73,16.68,16.73,7
20180701|2018-02-12 11:30,12,16.715,16.72,16.71,16.715,84
20180701|2018-02-12 12:00,12,16.74,16.745,16.71,16.71,10
20180701|2018-02-12 13:00,12,16.68,16.68,16.68,16.68,1
20180701|2018-02-12 13:30,12,16.69,16.69,16.69,16.69,1
20180701|2018-02-12 19:00,13,16.685,16.69,16.665,16.67,15
20180701|2018-02-12 19:30,13,16.675,16.69,16.675,16.69,21
20180701|2018-02-12 20:00,13,16.69,16.695,16.69,16.695,3
20180701|2018-02-12 21:00,13,16.705,16.705,16.705,16.705,12
20180701|2018-02-12 23:30,13,16.76,16.77,16.74,16.76,25
20180701|2018-02-13 00:00,13,16.765,16.775,16.765,16.775,7
20180701|2018-02-13 00:30,13,16.77,16.77,16.73,16.74,32
20180701|2018-02-13 02:00,13,16.795,16.795,16.795,16.795,2
20180701|2018-02-13 03:00,13,16.78,16.78,16.78,16.78,2
20180701|2018-02-13 03:30,13,16.745,16.745,16.745,16.745,1
20180701|2018-02-13 04:00,13,16.77,16.77,16.77,16.77,1
20180701|2018-02-13 04:30,13,16.77,16.77,16.77,16.77,2
20180701|2018-02-13 05:30,13,16.755,16.755,16.745,16.745,10
20180701|2018-02-13 06:00,13,16.745,16.78,16.725,16.78,16
20180701|2018-02-13 07:00,13,16.725,16.725,16.7,16.7,10
20180701|2018-02-13 07:30,13,16.665,16.675,16.64,16.64,9
20180701|2018-02-13 08:00,13,16.64,16.65,16.64,16.65,4
20180701|2018-02-13 08:30,13,16.65,16.655,16.59,16.64,33
20180701|2018-02-13 09:00,13,16.695,16.71,16.695,16.705,10
20180701|2018-02-13 10:00,13,16.67,16.67,16.655,16.655,16
20180701|2018-02-13 10:30,13,16.69,16.69,16.69,16.69,1
20180701|2018-02-13 11:30,13,16.695,16.695,16.695,16.695,3
20180701|2018-02-13 12:00,13,16.705,16.72,16.705,16.72,2
20180701|2018-02-13 14:00,13,16.725,16.725,16.725,16.725,1
20180701|2018-02-13 19:00,14,16.76,16.76,16.72,16.735,12
20180701|2018-02-13 19:30,14,16.72,16.72,16.72,16.72,1
20180701|2018-02-13 21:00,14,16.78,16.78,16.78,16.78,2
20180701|2018-02-13 21:30,14,16.79,16.79,16.79,16.79,3
20180701|2018-02-13 22:30,14,16.765,16.765,16.765,16.765,1
20180701|2018-02-14 02:00,14,16.725,16.725,16.725,16.725,3
20180701|2018-02-14 02:30,14,16.72,16.76,16.72,16.73,102
20180701|2018-02-14 03:00,14,16.715,16.715,16.715,16.715,1
20180701|2018-02-14 03:30,14,16.715,16.715,16.715,16.715,2
20180701|2018-02-14 04:30,14,16.73,16.73,16.73,16.73,4
20180701|2018-02-14 05:30,14,16.735,16.735,16.705,16.705,2
20180701|2018-02-14 06:00,14,16.74,16.745,16.74,16.745,2
20180701|2018-02-14 06:30,14,16.735,16.75,16.735,16.75,6
20180701|2018-02-14 07:00,14,16.74,16.74,16.74,16.74,1
20180701|2018-02-14 07:30,14,16.56,16.6,16.51,16.6,100
20180701|2018-02-14 08:00,14,16.6,16.74,16.595,16.74,37
20180701|2018-02-14 08:30,14,16.715,16.77,16.715,16.765,5
20180701|2018-02-14 09:00,14,16.77,16.915,16.77,16.91,127
20180701|2018-02-14 09:30,14,16.915,16.95,16.915,16.95,7
20180701|2018-02-14 10:00,14,16.92,16.92,16.92,16.92,1
20180701|2018-02-14 10:30,14,16.925,16.93,16.91,16.93,9
20180701|2018-02-14 11:00,14,16.88,16.88,16.88,16.88,1
20180701|2018-02-14 11:30,14,16.925,16.925,16.925,16.925,2
20180701|2018-02-14 12:00,14,16.955,17.055,16.955,17.055,16
20180701|2018-02-14 12:30,14,16.995,16.995,16.995,16.995,2
20180701|2018-02-14 14:00,14,17.015,17.015,17.015,17.015,1
20180701|2018-02-14 14:30,14,17.02,17.02,17,17,3
20180701|2018-02-14 18:30,15,17.005,17.02,17.005,17.02,2
20180701|2018-02-15 00:00,15,17.06,17.06,17.06,17.06,1
20180701|2018-02-15 01:00,15,17.035,17.05,17.035,17.05,5
20180701|2018-02-15 01:30,15,17.07,17.075,17.07,17.075,3
20180701|2018-02-15 02:00,15,17.055,17.095,17.05,17.08,24
20180701|2018-02-15 02:30,15,17.085,17.11,17.085,17.105,11
20180701|2018-02-15 03:00,15,17.1,17.1,17.07,17.07,14
20180701|2018-02-15 03:30,15,17.08,17.085,17.08,17.085,8
20180701|2018-02-15 04:00,15,17.065,17.065,17.055,17.055,4
20180701|2018-02-15 04:30,15,17.05,17.05,17.05,17.05,2
20180701|2018-02-15 05:00,15,17,17,16.99,16.99,7
20180701|2018-02-15 05:30,15,16.975,16.975,16.965,16.975,7
20180701|2018-02-15 06:00,15,16.97,16.97,16.955,16.955,11
20180701|2018-02-15 06:30,15,16.965,16.965,16.965,16.965,1
20180701|2018-02-15 07:00,15,17.005,17.005,16.94,16.95,7
20180701|2018-02-15 07:30,15,16.945,16.975,16.945,16.945,4
20180701|2018-02-15 08:00,15,16.935,16.945,16.935,16.945,4
20180701|2018-02-15 08:30,15,16.995,16.995,16.96,16.97,5
20180701|2018-02-15 09:00,15,16.9,16.915,16.845,16.895,24
20180701|2018-02-15 09:30,15,16.9,16.9,16.89,16.89,3
20180701|2018-02-15 10:00,15,16.83,16.835,16.795,16.825,10
20180701|2018-02-15 10:30,15,16.85,16.85,16.845,16.845,8
20180701|2018-02-15 11:00,15,16.87,16.89,16.845,16.845,15
20180701|2018-02-15 11:30,15,16.915,16.94,16.915,16.94,2
20180701|2018-02-15 12:00,15,16.955,16.985,16.955,16.955,12
20180701|2018-02-15 13:30,15,16.97,17,16.97,17,4
20180701|2018-02-15 14:30,15,17.025,17.025,17.025,17.025,2
20180701|2018-02-15 19:00,16,17,17,17,17,2
20180701|2018-02-15 19:30,16,17,17,17,17,2
20180701|2018-02-15 22:00,16,17.04,17.05,17.04,17.045,13
20180701|2018-02-15 23:00,16,17.05,17.05,17.05,17.05,1
20180701|2018-02-15 23:30,16,17.03,17.045,17.03,17.045,2
20180701|2018-02-16 00:00,16,17.035,17.035,17.035,17.035,1
20180701|2018-02-16 02:00,16,17.03,17.03,17.03,17.03,1
20180701|2018-02-16 03:00,16,17.055,17.055,17.055,17.055,1
20180701|2018-02-16 06:00,16,16.96,16.96,16.945,16.95,5
20180701|2018-02-16 06:30,16,16.925,16.925,16.925,16.925,3
20180701|2018-02-16 07:00,16,16.945,16.95,16.945,16.95,2
20180701|2018-02-16 07:30,16,16.925,16.935,16.925,16.925,5
20180701|2018-02-16 08:00,16,16.885,16.91,16.885,16.91,9
20180701|2018-02-16 08:30,16,16.92,16.95,16.92,16.945,19
20180701|2018-02-16 09:00,16,16.865,16.93,16.865,16.915,18
20180701|2018-02-16 09:30,16,16.93,16.945,16.91,16.92,26
20180701|2018-02-16 10:00,16,16.92,16.965,16.92,16.93,18
20180701|2018-02-16 10:30,16,16.925,16.925,16.91,16.915,5
20180701|2018-02-16 11:30,16,16.905,16.905,16.905,16.905,1
20180701|2018-02-16 12:00,16,16.895,16.895,16.88,16.895,11
20180701|2018-02-16 12:30,16,16.86,16.865,16.8,16.8,21
20180701|2018-02-16 13:00,16,16.795,16.795,16.75,16.775,6
20180701|2018-02-16 13:30,16,16.795,16.795,16.795,16.795,2
20180701|2018-02-16 15:30,16,16.805,16.805,16.805,16.805,1
20180701|2018-02-18 17:30,20,16.8,16.8,16.78,16.78,5
20180701|2018-02-19 03:30,20,16.78,16.78,16.78,16.78,2
20180701|2018-02-19 05:00,20,16.815,16.815,16.815,16.815,1
20180701|2018-02-19 07:00,20,16.79,16.79,16.79,16.79,1
20180701|2018-02-19 08:00,20,16.74,16.78,16.74,16.78,7
20180701|2018-02-19 08:30,20,16.785,16.79,16.785,16.79,2
20180701|2018-02-19 11:30,20,16.81,16.81,16.81,16.81,1
20180701|2018-02-19 19:00,20,16.745,16.745,16.69,16.69,4
20180701|2018-02-19 20:30,20,16.7,16.7,16.695,16.695,2
20180701|2018-02-19 22:30,20,16.705,16.705,16.705,16.705,1
20180701|2018-02-20 00:00,20,16.675,16.675,16.665,16.665,2
20180701|2018-02-20 01:30,20,16.64,16.64,16.6,16.61,14
20180701|2018-02-20 04:00,20,16.605,16.605,16.605,16.605,1
20180701|2018-02-20 04:30,20,16.61,16.63,16.61,16.63,34
20180701|2018-02-20 05:00,20,16.63,16.665,16.615,16.665,15
20180701|2018-02-20 05:30,20,16.68,16.68,16.68,16.68,1
20180701|2018-02-20 07:00,20,16.66,16.665,16.66,16.665,9
20180701|2018-02-20 07:30,20,16.685,16.685,16.68,16.68,3
20180701|2018-02-20 08:00,20,16.645,16.765,16.645,16.765,12
20180701|2018-02-20 08:30,20,16.78,16.78,16.745,16.76,28
20180701|2018-02-20 09:00,20,16.74,16.775,16.74,16.775,13
20180701|2018-02-20 09:30,20,16.71,16.71,16.69,16.705,26
20180701|2018-02-20 10:00,20,16.64,16.64,16.64,16.64,5
20180701|2018-02-20 10:30,20,16.66,16.66,16.645,16.645,10
20180701|2018-02-20 11:00,20,16.625,16.655,16.625,16.655,29
20180701|2018-02-20 11:30,20,16.655,16.655,16.645,16.645,6
20180701|2018-02-20 12:00,20,16.6,16.605,16.6,16.6,7
20180701|2018-02-20 12:30,20,16.59,16.6,16.58,16.595,22
20180701|2018-02-20 13:00,20,16.59,16.61,16.585,16.605,21
20180701|2018-02-20 14:30,20,16.56,16.56,16.56,16.56,2
20180701|2018-02-20 15:30,20,16.565,16.565,16.565,16.565,1
20180701|2018-02-20 21:30,21,16.515,16.515,16.515,16.515,2
20180701|2018-02-20 22:30,21,16.515,16.515,16.515,16.515,1
20180701|2018-02-21 01:00,21,16.55,16.55,16.55,16.55,2
20180701|2018-02-21 01:30,21,16.51,16.525,16.51,16.525,2
20180701|2018-02-21 04:00,21,16.58,16.58,16.58,16.58,1
20180701|2018-02-21 06:30,21,16.55,16.555,16.55,16.555,2
20180701|2018-02-21 07:00,21,16.54,16.57,16.54,16.57,6
20180701|2018-02-21 07:30,21,16.605,16.65,16.605,16.65,11
20180701|2018-02-21 08:00,21,16.67,16.725,16.66,16.705,26
20180701|2018-02-21 08:30,21,16.68,16.715,16.675,16.675,27
20180701|2018-02-21 09:00,21,16.695,16.75,16.695,16.75,15
20180701|2018-02-21 09:30,21,16.72,16.76,16.715,16.75,51
20180701|2018-02-21 10:00,21,16.75,16.77,16.735,16.76,31
20180701|2018-02-21 10:30,21,16.75,16.755,16.735,16.74,10
20180701|2018-02-21 11:00,21,16.75,16.755,16.74,16.74,12
20180701|2018-02-21 11:30,21,16.76,16.765,16.755,16.755,6
20180701|2018-02-21 12:00,21,16.76,16.765,16.745,16.745,17
20180701|2018-02-21 12:30,21,16.745,16.745,16.74,16.74,14
20180701|2018-02-21 13:00,21,16.77,16.88,16.77,16.88,33
20180701|2018-02-21 13:30,21,16.795,16.835,16.695,16.695,9
20180701|2018-02-21 14:00,21,16.695,16.695,16.6,16.625,14
20180701|2018-02-21 15:00,21,16.6,16.6,16.6,16.6,1
20180701|2018-02-21 17:30,22,16.635,16.635,16.635,16.635,4
20180701|2018-02-21 19:00,22,16.6,16.6,16.6,16.6,1
20180701|2018-02-21 21:30,22,16.565,16.565,16.565,16.565,1
20180701|2018-02-22 00:30,22,16.575,16.575,16.545,16.545,8
20180701|2018-02-22 01:00,22,16.56,16.56,16.56,16.56,1
20180701|2018-02-22 02:00,22,16.545,16.545,16.525,16.535,14
20180701|2018-02-22 03:00,22,16.525,16.525,16.525,16.525,3
20180701|2018-02-22 03:30,22,16.535,16.535,16.535,16.535,14
20180701|2018-02-22 04:00,22,16.575,16.595,16.575,16.595,101
20180701|2018-02-22 04:30,22,16.6,16.6,16.6,16.6,1
20180701|2018-02-22 06:00,22,16.585,16.585,16.585,16.585,2
20180701|2018-02-22 06:30,22,16.585,16.59,16.585,16.59,2
20180701|2018-02-22 07:00,22,16.63,16.645,16.62,16.645,6
20180701|2018-02-22 07:30,22,16.68,16.68,16.67,16.675,12
20180701|2018-02-22 08:00,22,16.67,16.7,16.665,16.69,18
20180701|2018-02-22 08:30,22,16.69,16.725,16.66,16.66,76
20180701|2018-02-22 09:00,22,16.665,16.67,16.665,16.67,2
20180701|2018-02-22 10:00,22,16.735,16.765,16.735,16.76,74
20180701|2018-02-22 10:30,22,16.74,16.75,16.725,16.75,31
20180701|2018-02-22 11:00,22,16.765,16.785,16.73,16.78,105
20180701|2018-02-22 11:30,22,16.785,16.8,16.75,16.75,24
20180701|2018-02-22 12:00,22,16.745,16.75,16.72,16.725,14
20180701|2018-02-22 12:30,22,16.725,16.725,16.725,16.725,1
20180701|2018-02-22 13:30,22,16.695,16.695,16.695,16.695,1
20180701|2018-02-22 14:00,22,16.705,16.705,16.705,16.705,2
20180701|2018-02-22 15:30,22,16.735,16.735,16.735,16.735,1
20180701|2018-02-23 01:30,23,16.7,16.7,16.69,16.69,108
20180701|2018-02-23 03:30,23,16.68,16.68,16.68,16.68,1
20180701|2018-02-23 05:30,23,16.69,16.725,16.68,16.72,60
20180701|2018-02-23 07:00,23,16.735,16.735,16.735,16.735,1
20180701|2018-02-23 07:30,23,16.695,16.705,16.685,16.685,10
20180701|2018-02-23 08:00,23,16.69,16.705,16.68,16.68,11
20180701|2018-02-23 08:30,23,16.67,16.68,16.625,16.645,120
20180701|2018-02-23 09:00,23,16.66,16.665,16.635,16.645,118
20180701|2018-02-23 09:30,23,16.645,16.68,16.645,16.655,22
20180701|2018-02-23 10:00,23,16.645,16.665,16.63,16.665,159
20180701|2018-02-23 10:30,23,16.645,16.665,16.645,16.66,11
20180701|2018-02-23 11:00,23,16.66,16.665,16.645,16.645,13
20180701|2018-02-23 11:30,23,16.645,16.665,16.645,16.665,31
20180701|2018-02-23 12:00,23,16.645,16.65,16.635,16.64,21
20180701|2018-02-23 12:30,23,16.63,16.64,16.63,16.635,17
20180701|2018-02-23 13:00,23,16.655,16.655,16.655,16.655,1
20180701|2018-02-23 13:30,23,16.665,16.665,16.665,16.665,1
20180701|2018-02-23 14:00,23,16.675,16.675,16.675,16.675,6
20180701|2018-02-23 15:00,23,16.64,16.64,16.64,16.64,2
20180701|2018-02-23 15:30,23,16.645,16.645,16.645,16.645,1
20180701|2018-02-25 17:00,26,16.595,16.615,16.595,16.615,3
20180701|2018-02-25 19:00,26,16.63,16.675,16.63,16.675,7
20180701|2018-02-25 19:30,26,16.68,16.7,16.68,16.7,6
20180701|2018-02-25 20:00,26,16.75,16.75,16.745,16.745,10
20180701|2018-02-25 20:30,26,16.76,16.815,16.76,16.815,3
20180701|2018-02-25 21:00,26,16.805,16.84,16.8,16.84,17
20180701|2018-02-25 21:30,26,16.83,16.83,16.82,16.82,7
20180701|2018-02-25 22:00,26,16.815,16.815,16.81,16.81,7
20180701|2018-02-25 22:30,26,16.805,16.81,16.8,16.805,12
20180701|2018-02-25 23:00,26,16.81,16.81,16.805,16.81,4
20180701|2018-02-25 23:30,26,16.815,16.87,16.815,16.86,94
20180701|2018-02-26 00:00,26,16.87,16.875,16.85,16.855,38
20180701|2018-02-26 00:30,26,16.85,16.85,16.84,16.84,16
20180701|2018-02-26 01:00,26,16.845,16.87,16.835,16.87,14
20180701|2018-02-26 01:30,26,16.86,16.875,16.85,16.85,20
20180701|2018-02-26 02:00,26,16.83,16.855,16.83,16.855,2
20180701|2018-02-26 02:30,26,16.84,16.84,16.8,16.8,111
20180701|2018-02-26 03:00,26,16.815,16.815,16.815,16.815,2
20180701|2018-02-26 03:30,26,16.845,16.845,16.845,16.845,1
20180701|2018-02-26 04:00,26,16.86,16.86,16.84,16.84,8
20180701|2018-02-26 04:30,26,16.835,16.835,16.835,16.835,4
20180701|2018-02-26 05:00,26,16.82,16.82,16.815,16.815,8
20180701|2018-02-26 05:30,26,16.8,16.8,16.775,16.775,16
20180701|2018-02-26 06:00,26,16.785,16.79,16.775,16.78,10
20180701|2018-02-26 06:30,26,16.795,16.795,16.775,16.775,5
20180701|2018-02-26 07:00,26,16.795,16.81,16.775,16.81,119
20180701|2018-02-26 07:30,26,16.805,16.815,16.78,16.78,117
20180701|2018-02-26 08:00,26,16.78,16.78,16.72,16.72,210
20180701|2018-02-26 08:30,26,16.725,16.73,16.605,16.73,223
20180701|2018-02-26 09:00,26,16.735,16.75,16.705,16.705,30
20180701|2018-02-26 09:30,26,16.695,16.71,16.695,16.695,10
20180701|2018-02-26 10:00,26,16.705,16.735,16.7,16.725,19
20180701|2018-02-26 10:30,26,16.735,16.735,16.715,16.715,13
20180701|2018-02-26 11:00,26,16.695,16.7,16.69,16.695,8
20180701|2018-02-26 11:30,26,16.7,16.72,16.7,16.72,13
20180701|2018-02-26 12:00,26,16.75,16.75,16.71,16.71,25
20180701|2018-02-26 12:30,26,16.71,16.71,16.705,16.71,7
20180701|2018-02-26 13:00,26,16.72,16.72,16.71,16.71,7
20180701|2018-02-26 13:30,26,16.73,16.73,16.725,16.73,42
20180701|2018-02-26 14:00,26,16.72,16.74,16.72,16.74,6
20180701|2018-02-26 14:30,26,16.745,16.745,16.745,16.745,5
20180701|2018-02-26 15:00,26,16.75,16.75,16.75,16.75,3
20180701|2018-02-26 15:30,26,16.77,16.78,16.77,16.78,9
20180701|2018-02-26 17:00,27,16.78,16.78,16.78,16.78,1
20180701|2018-02-26 18:00,27,16.765,16.765,16.765,16.765,1
20180701|2018-02-26 19:00,27,16.8,16.815,16.78,16.78,38
20180701|2018-02-26 19:30,27,16.79,16.79,16.785,16.785,19
20180701|2018-02-26 20:30,27,16.79,16.79,16.765,16.765,32
20180701|2018-02-26 21:00,27,16.755,16.755,16.755,16.755,52
20180701|2018-02-26 21:30,27,16.755,16.755,16.755,16.755,6
20180701|2018-02-26 22:00,27,16.76,16.76,16.76,16.76,1
20180701|2018-02-26 22:30,27,16.735,16.735,16.735,16.735,11
20180701|2018-02-27 00:00,27,16.75,16.75,16.74,16.75,15
20180701|2018-02-27 00:30,27,16.74,16.74,16.74,16.74,1
20180701|2018-02-27 02:30,27,16.755,16.76,16.755,16.76,3
20180701|2018-02-27 03:00,27,16.76,16.76,16.75,16.76,16
20180701|2018-02-27 04:00,27,16.76,16.76,16.73,16.73,2
20180701|2018-02-27 05:30,27,16.725,16.735,16.725,16.725,7
20180701|2018-02-27 06:00,27,16.715,16.735,16.715,16.735,19
20180701|2018-02-27 06:30,27,16.74,16.75,16.74,16.75,4
20180701|2018-02-27 07:00,27,16.705,16.705,16.64,16.645,176
20180701|2018-02-27 07:30,27,16.645,16.745,16.61,16.7,79
20180701|2018-02-27 08:00,27,16.685,16.705,16.665,16.695,19
20180701|2018-02-27 08:30,27,16.695,16.705,16.64,16.64,127
20180701|2018-02-27 09:00,27,16.62,16.635,16.585,16.605,86
20180701|2018-02-27 09:30,27,16.58,16.6,16.445,16.485,186
20180701|2018-02-27 10:00,27,16.49,16.525,16.475,16.495,87
20180701|2018-02-27 10:30,27,16.51,16.51,16.48,16.48,18
20180701|2018-02-27 11:00,27,16.485,16.485,16.44,16.455,4
20180701|2018-02-27 11:30,27,16.49,16.525,16.475,16.52,24
20180701|2018-02-27 12:00,27,16.5,16.53,16.5,16.53,23
20180701|2018-02-27 12:30,27,16.535,16.54,16.525,16.54,23
20180701|2018-02-27 13:00,27,16.54,16.54,16.515,16.52,25
20180701|2018-02-27 13:30,27,16.54,16.54,16.515,16.535,16
20180701|2018-02-27 14:00,27,16.54,16.54,16.54,16.54,1
20180701|2018-02-27 14:30,27,16.525,16.525,16.515,16.515,2
20180701|2018-02-27 18:00,28,16.515,16.515,16.515,16.515,1
20180701|2018-02-27 19:00,28,16.505,16.505,16.485,16.5,5
20180701|2018-02-27 20:00,28,16.505,16.505,16.505,16.505,2
20180701|2018-02-27 22:30,28,16.485,16.485,16.485,16.485,2
20180701|2018-02-27 23:00,28,16.485,16.485,16.485,16.485,1
20180701|2018-02-27 23:30,28,16.49,16.49,16.49,16.49,6
20180701|2018-02-28 00:00,28,16.49,16.49,16.48,16.48,10
20180701|2018-02-28 01:30,28,16.49,16.49,16.485,16.485,2
20180701|2018-02-28 02:00,28,16.48,16.48,16.455,16.455,5
20180701|2018-02-28 03:00,28,16.49,16.535,16.49,16.53,84
20180701|2018-02-28 03:30,28,16.53,16.54,16.53,16.54,2
20180701|2018-02-28 04:00,28,16.54,16.55,16.54,16.55,2
20180701|2018-02-28 04:30,28,16.53,16.53,16.53,16.53,3
20180701|2018-02-28 05:00,28,16.515,16.515,16.515,16.515,1
20180701|2018-02-28 05:30,28,16.525,16.53,16.52,16.53,5
20180701|2018-02-28 06:00,28,16.53,16.545,16.53,16.545,5
20180701|2018-02-28 06:30,28,16.55,16.55,16.53,16.54,7
20180701|2018-02-28 07:00,28,16.535,16.54,16.52,16.54,24
20180701|2018-02-28 07:30,28,16.525,16.525,16.48,16.515,79
20180701|2018-02-28 08:00,28,16.52,16.555,16.52,16.55,45
20180701|2018-02-28 08:30,28,16.545,16.605,16.54,16.54,71
20180701|2018-02-28 09:00,28,16.545,16.55,16.515,16.54,24
20180701|2018-02-28 09:30,28,16.545,16.575,16.52,16.565,58
20180701|2018-02-28 10:00,28,16.555,16.565,16.555,16.56,17
20180701|2018-02-28 10:30,28,16.575,16.585,16.565,16.57,128
20180701|2018-02-28 11:00,28,16.585,16.595,16.57,16.575,30
20180701|2018-02-28 11:30,28,16.575,16.58,16.575,16.575,23
20180701|2018-02-28 12:00,28,16.57,16.57,16.475,16.48,564
20180701|2018-02-28 12:30,28,16.51,16.515,16.51,16.515,2
20180701|2018-02-28 13:00,28,16.52,16.53,16.505,16.505,20
20180701|2018-02-28 13:30,28,16.495,16.505,16.495,16.505,39
20180701|2018-02-28 14:30,28,16.49,16.49,16.485,16.49,6
20180701|2018-02-28 15:00,28,16.49,16.505,16.49,16.505,2
20180701|2018-02-28 15:30,28,16.505,16.515,16.505,16.515,5
20180701|2018-02-28 17:30,1,16.515,16.515,16.515,16.515,5
20180701|2018-02-28 18:30,1,16.48,16.48,16.48,16.48,1
20180701|2018-02-28 19:00,1,16.465,16.465,16.465,16.465,4
20180701|2018-02-28 19:30,1,16.46,16.49,16.46,16.48,5
20180701|2018-02-28 20:30,1,16.48,16.48,16.48,16.48,2
20180701|2018-02-28 21:00,1,16.465,16.465,16.46,16.46,2
20180701|2018-02-28 22:00,1,16.47,16.47,16.45,16.45,10
20180701|2018-02-28 23:30,1,16.46,16.46,16.45,16.45,7
20180701|2018-03-01 00:00,1,16.415,16.43,16.41,16.43,18
20180701|2018-03-01 00:30,1,16.425,16.45,16.425,16.45,6
20180701|2018-03-01 01:00,1,16.44,16.44,16.44,16.44,1
20180701|2018-03-01 01:30,1,16.465,16.465,16.465,16.465,3
20180701|2018-03-01 02:00,1,16.435,16.435,16.425,16.435,5
20180701|2018-03-01 02:30,1,16.44,16.44,16.44,16.44,1
20180701|2018-03-01 03:00,1,16.42,16.42,16.395,16.395,58
20180701|2018-03-01 03:30,1,16.4,16.4,16.38,16.385,5
20180701|2018-03-01 04:00,1,16.385,16.405,16.38,16.405,8
20180701|2018-03-01 04:30,1,16.405,16.43,16.405,16.415,7
20180701|2018-03-01 05:00,1,16.39,16.39,16.38,16.38,7
20180701|2018-03-01 05:30,1,16.39,16.39,16.39,16.39,1
20180701|2018-03-01 06:00,1,16.39,16.4,16.365,16.365,4
20180701|2018-03-01 06:30,1,16.38,16.395,16.33,16.335,76
20180701|2018-03-01 07:00,1,16.33,16.355,16.31,16.33,36
20180701|2018-03-01 07:30,1,16.32,16.4,16.27,16.39,187
20180701|2018-03-01 08:00,1,16.39,16.39,16.34,16.34,20
20180701|2018-03-01 08:30,1,16.33,16.33,16.295,16.3,127
20180701|2018-03-01 09:00,1,16.305,16.335,16.26,16.32,97
20180701|2018-03-01 09:30,1,16.325,16.425,16.325,16.355,145
20180701|2018-03-01 10:00,1,16.36,16.37,16.345,16.37,58
20180701|2018-03-01 10:30,1,16.365,16.49,16.365,16.455,80
20180701|2018-03-01 11:00,1,16.45,16.48,16.44,16.45,239
20180701|2018-03-01 11:30,1,16.475,16.495,16.455,16.455,5
20180701|2018-03-01 12:00,1,16.45,16.45,16.355,16.365,60
20180701|2018-03-01 12:30,1,16.385,16.4,16.375,16.375,9
20180701|2018-03-01 13:00,1,16.4,16.47,16.4,16.47,21
20180701|2018-03-01 13:30,1,16.485,16.53,16.475,16.525,32
20180701|2018-03-01 14:00,1,16.575,16.575,16.545,16.57,12
20180701|2018-03-01 14:30,1,16.61,16.65,16.59,16.59,16
20180701|2018-03-01 17:00,2,16.58,16.58,16.58,16.58,1
20180701|2018-03-01 18:30,2,16.56,16.56,16.56,16.56,1
20180701|2018-03-01 19:00,2,16.54,16.545,16.525,16.54,43
20180701|2018-03-01 19:30,2,16.56,16.56,16.535,16.55,25
20180701|2018-03-01 20:00,2,16.545,16.545,16.53,16.54,14
20180701|2018-03-01 20:30,2,16.53,16.535,16.525,16.535,24
20180701|2018-03-01 21:00,2,16.535,16.54,16.535,16.54,5
20180701|2018-03-01 21:30,2,16.54,16.54,16.535,16.54,5
20180701|2018-03-01 22:00,2,16.54,16.54,16.54,16.54,2
20180701|2018-03-01 23:30,2,16.545,16.565,16.545,16.56,31
20180701|2018-03-02 00:00,2,16.545,16.545,16.545,16.545,6
20180701|2018-03-02 00:30,2,16.555,16.555,16.535,16.535,12
20180701|2018-03-02 01:30,2,16.53,16.53,16.53,16.53,1
20180701|2018-03-02 02:00,2,16.52,16.53,16.52,16.53,11
20180701|2018-03-02 02:30,2,16.56,16.56,16.56,16.56,1
20180701|2018-03-02 03:00,2,16.53,16.53,16.53,16.53,1
20180701|2018-03-02 03:30,2,16.53,16.53,16.505,16.505,5
20180701|2018-03-02 04:00,2,16.505,16.505,16.505,16.505,2
20180701|2018-03-02 04:30,2,16.525,16.525,16.525,16.525,1
20180701|2018-03-02 05:00,2,16.585,16.63,16.57,16.575,17
20180701|2018-03-02 05:30,2,16.575,16.575,16.56,16.56,5
20180701|2018-03-02 06:00,2,16.555,16.56,16.54,16.54,12
20180701|2018-03-02 06:30,2,16.56,16.56,16.525,16.525,30
20180701|2018-03-02 07:00,2,16.535,16.545,16.525,16.535,53
20180701|2018-03-02 07:30,2,16.575,16.64,16.565,16.64,55
20180701|2018-03-02 08:00,2,16.645,16.67,16.63,16.665,74
20180701|2018-03-02 08:30,2,16.67,16.685,16.61,16.615,76
20180701|2018-03-02 09:00,2,16.61,16.64,16.61,16.62,173
20180701|2018-03-02 09:30,2,16.62,16.62,16.58,16.58,281
20180701|2018-03-02 10:00,2,16.58,16.58,16.55,16.58,30
20180701|2018-03-02 10:30,2,16.58,16.58,16.57,16.57,11
20180701|2018-03-02 11:00,2,16.57,16.59,16.57,16.58,5
20180701|2018-03-02 11:30,2,16.585,16.585,16.56,16.56,15
20180701|2018-03-02 12:00,2,16.565,16.59,16.545,16.59,36
20180701|2018-03-02 12:30,2,16.605,16.61,16.6,16.61,162
20180701|2018-03-02 13:00,2,16.605,16.63,16.605,16.63,4
20180701|2018-03-02 13:30,2,16.63,16.63,16.625,16.625,14
20180701|2018-03-02 14:30,2,16.61,16.625,16.6,16.625,3
20180701|2018-03-02 15:30,2,16.62,16.62,16.62,16.62,1
20180701|2018-03-04 17:00,5,16.645,16.645,16.63,16.645,5
20180701|2018-03-04 18:30,5,16.645,16.665,16.645,16.665,32
20180701|2018-03-04 19:00,5,16.65,16.7,16.65,16.7,8
20180701|2018-03-04 20:00,5,16.68,16.7,16.68,16.69,5
20180701|2018-03-04 20:30,5,16.68,16.68,16.66,16.66,3
20180701|2018-03-04 21:00,5,16.68,16.68,16.68,16.68,1
20180701|2018-03-04 23:00,5,16.68,16.68,16.68,16.68,1
20180701|2018-03-04 23:30,5,16.675,16.675,16.67,16.67,13
20180701|2018-03-05 00:30,5,16.67,16.67,16.65,16.65,6
20180701|2018-03-05 01:00,5,16.645,16.645,16.635,16.64,5
20180701|2018-03-05 01:30,5,16.645,16.655,16.645,16.65,5
20180701|2018-03-05 02:30,5,16.66,16.68,16.66,16.675,5
20180701|2018-03-05 03:00,5,16.67,16.67,16.66,16.66,7
20180701|2018-03-05 05:30,5,16.63,16.63,16.62,16.62,9
20180701|2018-03-05 06:00,5,16.6,16.615,16.59,16.615,7
20180701|2018-03-05 06:30,5,16.605,16.615,16.605,16.615,3
20180701|2018-03-05 07:00,5,16.615,16.615,16.605,16.61,4
20180701|2018-03-05 07:30,5,16.58,16.58,16.535,16.55,24
20180701|2018-03-05 08:00,5,16.54,16.54,16.525,16.525,20
20180701|2018-03-05 08:30,5,16.52,16.52,16.48,16.505,82
20180701|2018-03-05 09:00,5,16.51,16.535,16.465,16.535,27
20180701|2018-03-05 09:30,5,16.515,16.52,16.5,16.505,27
20180701|2018-03-05 10:00,5,16.52,16.52,16.52,16.52,3
20180701|2018-03-05 10:30,5,16.54,16.54,16.525,16.54,16
20180701|2018-03-05 11:00,5,16.525,16.525,16.505,16.515,7
20180701|2018-03-05 11:30,5,16.515,16.525,16.515,16.525,3
20180701|2018-03-05 12:00,5,16.5,16.51,16.495,16.5,15
20180701|2018-03-05 12:30,5,16.505,16.505,16.48,16.48,11
20180701|2018-03-05 13:00,5,16.48,16.51,16.48,16.51,3
20180701|2018-03-05 13:30,5,16.495,16.51,16.495,16.51,3
20180701|2018-03-05 14:00,5,16.51,16.51,16.51,16.51,1
20180701|2018-03-05 14:30,5,16.535,16.535,16.53,16.535,8
20180701|2018-03-05 15:00,5,16.54,16.54,16.54,16.54,1
20180701|2018-03-05 15:30,5,16.53,16.53,16.53,16.53,3
20180701|2018-03-05 18:00,6,16.55,16.55,16.55,16.55,1
20180701|2018-03-05 18:30,6,16.535,16.535,16.535,16.535,1
20180701|2018-03-05 19:00,6,16.555,16.565,16.55,16.565,13
20180701|2018-03-05 19:30,6,16.565,16.565,16.55,16.55,4
20180701|2018-03-05 20:30,6,16.545,16.545,16.535,16.535,2
20180701|2018-03-05 21:00,6,16.545,16.545,16.54,16.54,2
20180701|2018-03-05 22:00,6,16.55,16.56,16.55,16.56,4
20180701|2018-03-05 23:30,6,16.565,16.565,16.565,16.565,2
20180701|2018-03-06 00:00,6,16.575,16.585,16.575,16.585,18
20180701|2018-03-06 00:30,6,16.57,16.57,16.56,16.56,15
20180701|2018-03-06 01:00,6,16.515,16.515,16.515,16.515,4
20180701|2018-03-06 01:30,6,16.55,16.55,16.55,16.55,4
20180701|2018-03-06 02:00,6,16.545,16.555,16.545,16.55,3
20180701|2018-03-06 02:30,6,16.57,16.57,16.555,16.555,4
20180701|2018-03-06 03:00,6,16.565,16.565,16.565,16.565,1
20180701|2018-03-06 03:30,6,16.585,16.585,16.585,16.585,1
20180701|2018-03-06 04:00,6,16.6,16.655,16.6,16.655,139
20180701|2018-03-06 04:30,6,16.66,16.67,16.65,16.66,43
20180701|2018-03-06 05:00,6,16.665,16.695,16.65,16.695,77
20180701|2018-03-06 05:30,6,16.69,16.73,16.685,16.73,139
20180701|2018-03-06 06:00,6,16.72,16.725,16.71,16.72,7
20180701|2018-03-06 06:30,6,16.71,16.75,16.71,16.75,7
20180701|2018-03-06 07:00,6,16.76,16.765,16.715,16.72,167
20180701|2018-03-06 07:30,6,16.725,16.755,16.72,16.755,332
20180701|2018-03-06 08:00,6,16.75,16.8,16.75,16.76,68
20180701|2018-03-06 08:30,6,16.76,16.825,16.755,16.82,201
20180701|2018-03-06 09:00,6,16.82,16.9,16.82,16.875,132
20180701|2018-03-06 09:30,6,16.885,16.935,16.885,16.915,200
20180701|2018-03-06 10:00,6,16.92,16.975,16.92,16.94,517
20180701|2018-03-06 10:30,6,16.94,16.945,16.905,16.94,100
20180701|2018-03-06 11:00,6,16.945,16.95,16.905,16.91,96
20180701|2018-03-06 11:30,6,16.91,16.915,16.865,16.865,49
20180701|2018-03-06 12:00,6,16.86,16.89,16.86,16.88,137
20180701|2018-03-06 12:30,6,16.88,16.88,16.865,16.865,3
20180701|2018-03-06 13:00,6,16.89,16.89,16.89,16.89,2
20180701|2018-03-06 13:30,6,16.88,16.88,16.875,16.875,2
20180701|2018-03-06 14:30,6,16.87,16.87,16.85,16.85,12
20180701|2018-03-06 15:30,6,16.855,16.855,16.855,16.855,1
20180701|2018-03-06 17:00,7,16.92,16.96,16.91,16.91,74
20180701|2018-03-06 17:30,7,16.9,16.915,16.9,16.905,24
20180701|2018-03-06 18:00,7,16.92,16.92,16.885,16.885,22
20180701|2018-03-06 18:30,7,16.88,16.88,16.88,16.88,1
20180701|2018-03-06 19:00,7,16.87,16.875,16.845,16.85,84
20180701|2018-03-06 19:30,7,16.85,16.85,16.83,16.83,7
20180701|2018-03-06 20:00,7,16.84,16.84,16.84,16.84,3
20180701|2018-03-06 20:30,7,16.845,16.85,16.825,16.825,10
20180701|2018-03-06 21:00,7,16.82,16.825,16.81,16.81,4
20180701|2018-03-06 22:00,7,16.825,16.825,16.825,16.825,5
20180701|2018-03-06 22:30,7,16.82,16.82,16.8,16.805,9
20180701|2018-03-06 23:00,7,16.815,16.815,16.815,16.815,1
20180701|2018-03-06 23:30,7,16.82,16.82,16.805,16.805,4
20180701|2018-03-07 00:00,7,16.82,16.82,16.82,16.82,2
20180701|2018-03-07 00:30,7,16.835,16.835,16.815,16.82,9
20180701|2018-03-07 01:00,7,16.81,16.81,16.8,16.8,7
20180701|2018-03-07 01:30,7,16.815,16.815,16.815,16.815,1
20180701|2018-03-07 02:00,7,16.795,16.8,16.78,16.8,7
20180701|2018-03-07 02:30,7,16.8,16.8,16.8,16.8,2
20180701|2018-03-07 03:00,7,16.79,16.79,16.79,16.79,1
20180701|2018-03-07 03:30,7,16.8,16.82,16.8,16.82,3
20180701|2018-03-07 04:00,7,16.815,16.83,16.815,16.83,5
20180701|2018-03-07 04:30,7,16.84,16.85,16.84,16.845,10
20180701|2018-03-07 05:00,7,16.81,16.81,16.805,16.805,5
20180701|2018-03-07 05:30,7,16.79,16.79,16.79,16.79,1
20180701|2018-03-07 06:00,7,16.77,16.775,16.74,16.74,99
20180701|2018-03-07 06:30,7,16.76,16.785,16.76,16.78,5
20180701|2018-03-07 07:00,7,16.755,16.755,16.72,16.735,18
20180701|2018-03-07 07:30,7,16.765,16.765,16.74,16.75,26
20180701|2018-03-07 08:00,7,16.745,16.745,16.705,16.705,25
20180701|2018-03-07 08:30,7,16.7,16.7,16.64,16.67,279
20180701|2018-03-07 09:00,7,16.66,16.69,16.63,16.635,98
20180701|2018-03-07 09:30,7,16.635,16.66,16.605,16.615,471
20180701|2018-03-07 10:00,7,16.61,16.62,16.545,16.565,201
20180701|2018-03-07 10:30,7,16.565,16.57,16.55,16.555,71
20180701|2018-03-07 11:00,7,16.55,16.595,16.55,16.565,39
20180701|2018-03-07 11:30,7,16.57,16.575,16.555,16.56,22
20180701|2018-03-07 12:00,7,16.575,16.59,16.57,16.59,33
20180701|2018-03-07 12:30,7,16.585,16.61,16.585,16.595,14
20180701|2018-03-07 13:00,7,16.57,16.57,16.56,16.565,4
20180701|2018-03-07 13:30,7,16.545,16.565,16.545,16.56,9
20180701|2018-03-07 14:00,7,16.565,16.57,16.565,16.57,2
20180701|2018-03-07 14:30,7,16.565,16.57,16.565,16.57,5
20180701|2018-03-07 15:00,7,16.585,16.585,16.585,16.585,1
20180701|2018-03-07 15:30,7,16.6,16.6,16.585,16.585,5
20180701|2018-03-07 17:00,8,16.585,16.585,16.585,16.585,2
20180701|2018-03-07 17:30,8,16.585,16.585,16.585,16.585,1
20180701|2018-03-07 18:30,8,16.605,16.605,16.605,16.605,1
20180701|2018-03-07 19:00,8,16.625,16.625,16.605,16.605,8
20180701|2018-03-07 19:30,8,16.6,16.625,16.6,16.625,14
20180701|2018-03-07 20:00,8,16.62,16.625,16.62,16.625,10
20180701|2018-03-07 21:00,8,16.635,16.635,16.635,16.635,1
20180701|2018-03-07 22:30,8,16.635,16.635,16.62,16.62,10
20180701|2018-03-07 23:30,8,16.62,16.62,16.605,16.615,10
20180701|2018-03-08 00:00,8,16.62,16.625,16.62,16.625,4
20180701|2018-03-08 00:30,8,16.64,16.65,16.64,16.645,13
20180701|2018-03-08 01:00,8,16.645,16.645,16.645,16.645,8
20180701|2018-03-08 01:30,8,16.65,16.65,16.65,16.65,1
20180701|2018-03-08 02:30,8,16.61,16.61,16.585,16.585,13
20180701|2018-03-08 03:00,8,16.58,16.58,16.56,16.575,8
20180701|2018-03-08 03:30,8,16.575,16.575,16.55,16.57,109
20180701|2018-03-08 04:00,8,16.585,16.585,16.585,16.585,1
20180701|2018-03-08 05:30,8,16.55,16.565,16.55,16.55,13
20180701|2018-03-08 06:00,8,16.565,16.575,16.555,16.555,31
20180701|2018-03-08 06:30,8,16.56,16.61,16.56,16.565,13
20180701|2018-03-08 07:00,8,16.565,16.6,16.565,16.58,133
20180701|2018-03-08 07:30,8,16.595,16.62,16.58,16.61,101
20180701|2018-03-08 08:00,8,16.62,16.63,16.59,16.595,86
20180701|2018-03-08 08:30,8,16.575,16.595,16.525,16.56,83
20180701|2018-03-08 09:00,8,16.55,16.58,16.535,16.58,19
20180701|2018-03-08 09:30,8,16.57,16.57,16.535,16.54,21
20180701|2018-03-08 10:00,8,16.55,16.595,16.545,16.58,32
20180701|2018-03-08 10:30,8,16.58,16.585,16.55,16.58,33
20180701|2018-03-08 11:00,8,16.575,16.585,16.56,16.575,9
20180701|2018-03-08 11:30,8,16.565,16.575,16.55,16.575,15
20180701|2018-03-08 12:00,8,16.575,16.6,16.565,16.58,40
20180701|2018-03-08 12:30,8,16.575,16.575,16.565,16.57,25
20180701|2018-03-08 13:00,8,16.575,16.575,16.565,16.57,3
20180701|2018-03-08 13:30,8,16.575,16.6,16.575,16.595,6
20180701|2018-03-08 14:00,8,16.595,16.595,16.595,16.595,1
20180701|2018-03-08 14:30,8,16.59,16.59,16.59,16.59,2
20180701|2018-03-08 17:00,9,16.59,16.59,16.59,16.59,2
20180701|2018-03-08 18:30,9,16.555,16.555,16.555,16.555,2
20180701|2018-03-08 19:30,9,16.525,16.53,16.5,16.5,15
20180701|2018-03-08 20:00,9,16.49,16.515,16.48,16.515,10
20180701|2018-03-08 20:30,9,16.515,16.525,16.515,16.525,3
20180701|2018-03-08 21:30,9,16.515,16.515,16.515,16.515,2
20180701|2018-03-08 22:00,9,16.51,16.515,16.505,16.515,24
20180701|2018-03-08 23:00,9,16.52,16.52,16.515,16.515,3
20180701|2018-03-09 01:00,9,16.54,16.54,16.535,16.535,7
20180701|2018-03-09 01:30,9,16.55,16.56,16.55,16.56,5
20180701|2018-03-09 02:00,9,16.55,16.55,16.55,16.55,2
20180701|2018-03-09 02:30,9,16.54,16.545,16.54,16.545,2
20180701|2018-03-09 03:00,9,16.575,16.59,16.575,16.59,7
20180701|2018-03-09 03:30,9,16.57,16.57,16.57,16.57,1
20180701|2018-03-09 04:00,9,16.56,16.575,16.56,16.575,2
20180701|2018-03-09 05:30,9,16.57,16.57,16.57,16.57,2
20180701|2018-03-09 06:00,9,16.58,16.58,16.565,16.565,4
20180701|2018-03-09 06:30,9,16.56,16.56,16.55,16.555,3
20180701|2018-03-09 07:00,9,16.54,16.56,16.49,16.515,68
20180701|2018-03-09 07:30,9,16.53,16.635,16.445,16.51,268
20180701|2018-03-09 08:00,9,16.515,16.56,16.515,16.54,123
20180701|2018-03-09 08:30,9,16.545,16.665,16.51,16.665,71
20180701|2018-03-09 09:00,9,16.68,16.72,16.645,16.69,151
20180701|2018-03-09 09:30,9,16.7,16.745,16.675,16.735,389
20180701|2018-03-09 10:00,9,16.74,16.76,16.715,16.745,126
20180701|2018-03-09 10:30,9,16.75,16.775,16.73,16.765,73
20180701|2018-03-09 11:00,9,16.765,16.79,16.755,16.755,27
20180701|2018-03-09 11:30,9,16.76,16.77,16.725,16.73,18
20180701|2018-03-09 12:00,9,16.7,16.71,16.685,16.7,19
20180701|2018-03-09 12:30,9,16.7,16.705,16.69,16.7,27
20180701|2018-03-09 13:00,9,16.7,16.735,16.7,16.73,33
20180701|2018-03-09 13:30,9,16.715,16.715,16.71,16.71,11
20180701|2018-03-09 14:00,9,16.695,16.695,16.695,16.695,1
20180701|2018-03-09 14:30,9,16.69,16.695,16.685,16.695,12
20180701|2018-03-09 15:00,9,16.68,16.72,16.675,16.72,19
20180701|2018-03-11 17:30,12,16.71,16.71,16.71,16.71,2
20180701|2018-03-11 19:00,12,16.685,16.685,16.685,16.685,2
20180701|2018-03-11 19:30,12,16.69,16.695,16.69,16.695,12
20180701|2018-03-11 20:00,12,16.665,16.67,16.665,16.67,3
20180701|2018-03-11 20:30,12,16.675,16.675,16.675,16.675,1
20180701|2018-03-11 21:00,12,16.705,16.705,16.69,16.69,4
20180701|2018-03-11 21:30,12,16.695,16.7,16.69,16.69,16
20180701|2018-03-11 22:00,12,16.68,16.68,16.68,16.68,1
20180701|2018-03-11 22:30,12,16.675,16.675,16.675,16.675,1
20180701|2018-03-11 23:00,12,16.67,16.67,16.67,16.67,1
20180701|2018-03-11 23:30,12,16.675,16.68,16.67,16.68,4
20180701|2018-03-12 00:00,12,16.665,16.665,16.665,16.665,1
20180701|2018-03-12 01:00,12,16.65,16.65,16.645,16.65,3
20180701|2018-03-12 01:30,12,16.655,16.655,16.655,16.655,1
20180701|2018-03-12 02:00,12,16.645,16.645,16.64,16.64,5
20180701|2018-03-12 02:30,12,16.655,16.655,16.645,16.645,3
20180701|2018-03-12 03:00,12,16.65,16.65,16.615,16.615,5
20180701|2018-03-12 03:30,12,16.61,16.615,16.61,16.615,3
20180701|2018-03-12 04:00,12,16.6,16.6,16.6,16.6,5
20180701|2018-03-12 04:30,12,16.585,16.6,16.575,16.59,9
20180701|2018-03-12 05:00,12,16.57,16.575,16.57,16.575,2
20180701|2018-03-12 05:30,12,16.58,16.58,16.555,16.56,6
20180701|2018-03-12 06:30,12,16.54,16.565,16.535,16.555,17
20180701|2018-03-12 07:00,12,16.57,16.57,16.565,16.565,4
20180701|2018-03-12 07:30,12,16.555,16.575,16.54,16.575,19
20180701|2018-03-12 08:00,12,16.565,16.6,16.565,16.6,10
20180701|2018-03-12 08:30,12,16.57,16.595,16.565,16.57,43
20180701|2018-03-12 09:00,12,16.565,16.58,16.555,16.56,25
20180701|2018-03-12 09:30,12,16.555,16.62,16.555,16.62,22
20180701|2018-03-12 10:00,12,16.63,16.64,16.58,16.58,51
20180701|2018-03-12 10:30,12,16.575,16.585,16.575,16.58,14
20180701|2018-03-12 11:00,12,16.58,16.6,16.57,16.575,38
20180701|2018-03-12 11:30,12,16.575,16.595,16.57,16.595,48
20180701|2018-03-12 12:00,12,16.59,16.63,16.585,16.625,30
20180701|2018-03-12 12:30,12,16.62,16.625,16.61,16.61,23
20180701|2018-03-12 13:00,12,16.615,16.63,16.615,16.63,11
20180701|2018-03-12 13:30,12,16.635,16.665,16.635,16.665,17
20180701|2018-03-12 14:00,12,16.65,16.65,16.65,16.65,4
20180701|2018-03-12 14:30,12,16.655,16.655,16.635,16.645,14
20180701|2018-03-12 15:30,12,16.625,16.63,16.625,16.625,10
20180701|2018-03-12 17:00,13,16.62,16.62,16.62,16.62,1
20180701|2018-03-12 19:00,13,16.665,16.665,16.665,16.665,1
20180701|2018-03-12 20:00,13,16.655,16.655,16.655,16.655,2
20180701|2018-03-12 20:30,13,16.65,16.655,16.65,16.655,2
20180701|2018-03-12 22:00,13,16.625,16.625,16.625,16.625,1
20180701|2018-03-12 23:00,13,16.605,16.605,16.605,16.605,3
20180701|2018-03-12 23:30,13,16.57,16.57,16.565,16.565,2
20180701|2018-03-13 00:00,13,16.565,16.585,16.565,16.585,2
20180701|2018-03-13 01:00,13,16.615,16.615,16.615,16.615,3
20180701|2018-03-13 01:30,13,16.61,16.61,16.61,16.61,3
20180701|2018-03-13 02:30,13,16.57,16.58,16.57,16.58,4
20180701|2018-03-13 03:00,13,16.59,16.59,16.585,16.585,5
20180701|2018-03-13 03:30,13,16.585,16.585,16.585,16.585,1
20180701|2018-03-13 04:00,13,16.585,16.585,16.585,16.585,1
20180701|2018-03-13 04:30,13,16.585,16.585,16.585,16.585,2
20180701|2018-03-13 05:00,13,16.59,16.605,16.59,16.605,24
20180701|2018-03-13 05:30,13,16.605,16.62,16.605,16.62,3
20180701|2018-03-13 06:00,13,16.62,16.62,16.6,16.6,12
20180701|2018-03-13 06:30,13,16.61,16.625,16.605,16.605,7
20180701|2018-03-13 07:00,13,16.61,16.615,16.6,16.605,34
20180701|2018-03-13 07:30,13,16.56,16.765,16.56,16.695,133
20180701|2018-03-13 08:00,13,16.695,16.73,16.68,16.68,49
20180701|2018-03-13 08:30,13,16.695,16.715,16.69,16.7,18
20180701|2018-03-13 09:00,13,16.69,16.71,16.59,16.64,121
20180701|2018-03-13 09:30,13,16.635,16.67,16.635,16.655,38
20180701|2018-03-13 10:00,13,16.665,16.7,16.65,16.695,20
20180701|2018-03-13 10:30,13,16.7,16.71,16.685,16.695,24
20180701|2018-03-13 11:00,13,16.695,16.695,16.66,16.67,37
20180701|2018-03-13 11:30,13,16.68,16.715,16.68,16.715,39
20180701|2018-03-13 12:00,13,16.715,16.73,16.71,16.71,95
20180701|2018-03-13 12:30,13,16.705,16.71,16.7,16.7,3
20180701|2018-03-13 13:00,13,16.7,16.705,16.695,16.705,17
20180701|2018-03-13 13:30,13,16.71,16.71,16.71,16.71,5
20180701|2018-03-13 14:00,13,16.7,16.7,16.69,16.69,2
20180701|2018-03-13 14:30,13,16.69,16.69,16.665,16.665,14
20180701|2018-03-13 15:00,13,16.665,16.665,16.665,16.665,2
20180701|2018-03-13 19:30,14,16.675,16.675,16.675,16.675,2
20180701|2018-03-13 20:00,14,16.68,16.68,16.68,16.68,1
20180701|2018-03-13 20:30,14,16.685,16.7,16.685,16.7,6
20180701|2018-03-13 21:00,14,16.73,16.73,16.73,16.73,8
20180701|2018-03-13 21:30,14,16.73,16.735,16.73,16.735,86
20180701|2018-03-13 22:00,14,16.725,16.725,16.715,16.715,4
20180701|2018-03-13 22:30,14,16.725,16.725,16.725,16.725,1
20180701|2018-03-13 23:00,14,16.715,16.715,16.715,16.715,2
20180701|2018-03-14 00:30,14,16.75,16.755,16.75,16.755,3
20180701|2018-03-14 01:30,14,16.69,16.69,16.69,16.69,1
20180701|2018-03-14 03:00,14,16.695,16.695,16.695,16.695,1
20180701|2018-03-14 03:30,14,16.7,16.7,16.69,16.69,2
20180701|2018-03-14 04:00,14,16.7,16.7,16.7,16.7,1
20180701|2018-03-14 04:30,14,16.675,16.675,16.665,16.665,7
20180701|2018-03-14 05:00,14,16.67,16.675,16.665,16.675,7
20180701|2018-03-14 05:30,14,16.67,16.68,16.66,16.68,7
20180701|2018-03-14 06:00,14,16.665,16.695,16.665,16.685,5
20180701|2018-03-14 06:30,14,16.68,16.71,16.68,16.71,38
20180701|2018-03-14 07:00,14,16.71,16.715,16.69,16.69,34
20180701|2018-03-14 07:30,14,16.715,16.73,16.64,16.64,34
20180701|2018-03-14 08:00,14,16.655,16.68,16.645,16.655,34
20180701|2018-03-14 08:30,14,16.665,16.665,16.655,16.665,11
20180701|2018-03-14 09:00,14,16.66,16.66,16.625,16.655,30
20180701|2018-03-14 09:30,14,16.65,16.675,16.65,16.655,12
20180701|2018-03-14 10:00,14,16.65,16.65,16.615,16.615,35
20180701|2018-03-14 10:30,14,16.63,16.645,16.63,16.635,23
20180701|2018-03-14 11:00,14,16.63,16.645,16.625,16.63,31
20180701|2018-03-14 11:30,14,16.63,16.63,16.615,16.625,35
20180701|2018-03-14 12:00,14,16.615,16.63,16.605,16.625,63
20180701|2018-03-14 12:30,14,16.625,16.64,16.625,16.635,10
20180701|2018-03-14 14:00,14,16.64,16.655,16.64,16.655,6
20180701|2018-03-14 14:30,14,16.645,16.65,16.645,16.645,13
20180701|2018-03-14 15:30,14,16.63,16.63,16.63,16.63,5
20180701|2018-03-14 19:00,15,16.655,16.655,16.655,16.655,1
20180701|2018-03-14 20:00,15,16.66,16.66,16.655,16.655,2
20180701|2018-03-14 21:30,15,16.65,16.65,16.65,16.65,1
20180701|2018-03-14 22:00,15,16.655,16.655,16.655,16.655,3
20180701|2018-03-15 02:00,15,16.625,16.625,16.625,16.625,1
20180701|2018-03-15 02:30,15,16.635,16.635,16.635,16.635,2
20180701|2018-03-15 03:00,15,16.61,16.61,16.59,16.59,8
20180701|2018-03-15 03:30,15,16.59,16.6,16.59,16.6,4
20180701|2018-03-15 04:00,15,16.58,16.6,16.58,16.6,3
20180701|2018-03-15 04:30,15,16.58,16.58,16.575,16.58,12
20180701|2018-03-15 05:00,15,16.6,16.6,16.6,16.6,1
20180701|2018-03-15 06:30,15,16.575,16.575,16.575,16.575,1
20180701|2018-03-15 07:00,15,16.605,16.605,16.565,16.565,17
20180701|2018-03-15 07:30,15,16.55,16.57,16.53,16.545,42
20180701|2018-03-15 08:00,15,16.545,16.55,16.505,16.55,271
20180701|2018-03-15 08:30,15,16.545,16.56,16.5,16.52,193
20180701|2018-03-15 09:00,15,16.53,16.535,16.465,16.495,240
20180701|2018-03-15 09:30,15,16.5,16.505,16.465,16.49,73
20180701|2018-03-15 10:00,15,16.49,16.53,16.49,16.51,30
20180701|2018-03-15 10:30,15,16.51,16.515,16.475,16.475,24
20180701|2018-03-15 11:00,15,16.495,16.52,16.485,16.51,25
20180701|2018-03-15 11:30,15,16.51,16.51,16.47,16.49,49
20180701|2018-03-15 12:00,15,16.49,16.51,16.49,16.505,23
20180701|2018-03-15 12:30,15,16.505,16.53,16.5,16.53,18
20180701|2018-03-15 13:00,15,16.51,16.51,16.51,16.51,1
20180701|2018-03-15 13:30,15,16.505,16.505,16.46,16.46,19
20180701|2018-03-15 14:00,15,16.475,16.475,16.475,16.475,2
20180701|2018-03-15 14:30,15,16.47,16.47,16.46,16.46,2
20180701|2018-03-15 15:00,15,16.47,16.475,16.47,16.475,2
20180701|2018-03-15 18:00,16,16.48,16.48,16.48,16.48,3
20180701|2018-03-15 20:00,16,16.48,16.48,16.435,16.435,17
20180701|2018-03-16 00:00,16,16.49,16.49,16.485,16.49,3
20180701|2018-03-16 00:30,16,16.51,16.515,16.505,16.505,20
20180701|2018-03-16 01:00,16,16.51,16.51,16.51,16.51,1
20180701|2018-03-16 01:30,16,16.51,16.51,16.51,16.51,3
20180701|2018-03-16 02:00,16,16.52,16.52,16.52,16.52,5
20180701|2018-03-16 02:30,16,16.525,16.525,16.525,16.525,2
20180701|2018-03-16 04:00,16,16.55,16.55,16.55,16.55,3
20180701|2018-03-16 04:30,16,16.56,16.565,16.56,16.56,4
20180701|2018-03-16 05:00,16,16.545,16.555,16.54,16.55,6
20180701|2018-03-16 05:30,16,16.54,16.56,16.54,16.56,2
20180701|2018-03-16 06:00,16,16.565,16.565,16.565,16.565,1
20180701|2018-03-16 06:30,16,16.56,16.575,16.56,16.56,17
20180701|2018-03-16 07:00,16,16.54,16.55,16.54,16.54,5
20180701|2018-03-16 07:30,16,16.51,16.51,16.51,16.51,1
20180701|2018-03-16 08:00,16,16.51,16.525,16.48,16.48,31
20180701|2018-03-16 08:30,16,16.485,16.49,16.435,16.445,31
20180701|2018-03-16 09:00,16,16.435,16.435,16.345,16.385,188
20180701|2018-03-16 09:30,16,16.355,16.36,16.295,16.305,59
20180701|2018-03-16 10:00,16,16.3,16.31,16.29,16.305,63
20180701|2018-03-16 10:30,16,16.31,16.345,16.31,16.34,65
20180701|2018-03-16 11:00,16,16.345,16.36,16.34,16.36,26
20180701|2018-03-16 11:30,16,16.355,16.375,16.345,16.37,28
20180701|2018-03-16 12:00,16,16.37,16.37,16.355,16.355,11
20180701|2018-03-16 12:30,16,16.385,16.4,16.385,16.4,3
20180701|2018-03-16 13:30,16,16.39,16.39,16.38,16.38,9
20180701|2018-03-16 14:00,16,16.405,16.405,16.405,16.405,1
20180701|2018-03-16 14:30,16,16.39,16.415,16.39,16.415,3
20180701|2018-03-16 15:00,16,16.405,16.405,16.405,16.405,1
20180701|2018-03-16 15:30,16,16.405,16.425,16.4,16.425,13
20180701|2018-03-18 17:00,19,16.4,16.405,16.4,16.405,2
20180701|2018-03-18 17:30,19,16.38,16.38,16.38,16.38,2
20180701|2018-03-18 18:30,19,16.37,16.37,16.37,16.37,1
20180701|2018-03-18 19:30,19,16.36,16.36,16.36,16.36,1
20180701|2018-03-18 20:00,19,16.33,16.33,16.33,16.33,2
20180701|2018-03-18 20:30,19,16.34,16.355,16.34,16.355,2
20180701|2018-03-18 21:00,19,16.355,16.355,16.355,16.355,1
20180701|2018-03-18 21:30,19,16.36,16.36,16.355,16.355,4
20180701|2018-03-18 23:30,19,16.34,16.34,16.34,16.34,1
20180701|2018-03-19 00:30,19,16.33,16.33,16.31,16.32,13
20180701|2018-03-19 01:00,19,16.305,16.31,16.305,16.305,7
20180701|2018-03-19 02:00,19,16.33,16.33,16.32,16.32,12
20180701|2018-03-19 02:30,19,16.315,16.315,16.3,16.3,6
20180701|2018-03-19 03:00,19,16.29,16.295,16.29,16.295,3
20180701|2018-03-19 04:00,19,16.34,16.34,16.325,16.33,20
20180701|2018-03-19 04:30,19,16.33,16.33,16.33,16.33,2
20180701|2018-03-19 05:00,19,16.355,16.36,16.355,16.36,2
20180701|2018-03-19 05:30,19,16.36,16.36,16.36,16.36,2
20180701|2018-03-19 06:00,19,16.35,16.35,16.35,16.35,2
20180701|2018-03-19 06:30,19,16.33,16.33,16.315,16.315,3
20180701|2018-03-19 07:00,19,16.34,16.375,16.33,16.34,190
20180701|2018-03-19 07:30,19,16.34,16.34,16.31,16.325,199
20180701|2018-03-19 08:00,19,16.33,16.365,16.295,16.365,175
20180701|2018-03-19 08:30,19,16.37,16.395,16.36,16.36,43
20180701|2018-03-19 09:00,19,16.365,16.39,16.335,16.35,41
20180701|2018-03-19 09:30,19,16.35,16.35,16.32,16.345,47
20180701|2018-03-19 10:00,19,16.33,16.365,16.325,16.35,22
20180701|2018-03-19 10:30,19,16.37,16.405,16.365,16.4,55
20180701|2018-03-19 11:00,19,16.41,16.43,16.39,16.39,79
20180701|2018-03-19 11:30,19,16.405,16.405,16.385,16.395,37
20180701|2018-03-19 12:00,19,16.4,16.41,16.395,16.395,119
20180701|2018-03-19 12:30,19,16.4,16.4,16.395,16.395,12
20180701|2018-03-19 13:00,19,16.4,16.4,16.4,16.4,3
20180701|2018-03-19 13:30,19,16.41,16.425,16.41,16.42,36
20180701|2018-03-19 14:00,19,16.425,16.425,16.425,16.425,1
20180701|2018-03-19 14:30,19,16.395,16.4,16.39,16.395,13
20180701|2018-03-19 15:00,19,16.395,16.395,16.39,16.395,19
20180701|2018-03-19 15:30,19,16.395,16.395,16.395,16.395,1
20180701|2018-03-19 17:00,20,16.4,16.4,16.4,16.4,1
20180701|2018-03-19 18:30,20,16.405,16.405,16.405,16.405,1
20180701|2018-03-19 20:30,20,16.385,16.385,16.385,16.385,1
20180701|2018-03-19 21:00,20,16.39,16.39,16.39,16.39,2
20180701|2018-03-19 21:30,20,16.405,16.405,16.405,16.405,5
20180701|2018-03-19 23:00,20,16.385,16.385,16.385,16.385,2
20180701|2018-03-20 00:00,20,16.365,16.365,16.365,16.365,5
20180701|2018-03-20 01:00,20,16.395,16.395,16.395,16.395,1
20180701|2018-03-20 01:30,20,16.41,16.415,16.4,16.4,6
20180701|2018-03-20 02:00,20,16.39,16.39,16.38,16.38,4
20180701|2018-03-20 02:30,20,16.375,16.375,16.375,16.375,1
20180701|2018-03-20 03:00,20,16.37,16.37,16.37,16.37,1
20180701|2018-03-20 03:30,20,16.38,16.385,16.38,16.385,2
20180701|2018-03-20 04:00,20,16.395,16.395,16.395,16.395,2
20180701|2018-03-20 04:30,20,16.35,16.35,16.35,16.35,5
20180701|2018-03-20 05:00,20,16.345,16.355,16.33,16.355,4
20180701|2018-03-20 06:30,20,16.345,16.345,16.34,16.34,2
20180701|2018-03-20 07:00,20,16.32,16.335,16.305,16.31,109
20180701|2018-03-20 07:30,20,16.305,16.335,16.305,16.325,56
20180701|2018-03-20 08:00,20,16.335,16.335,16.29,16.31,24
20180701|2018-03-20 08:30,20,16.32,16.325,16.23,16.265,171
20180701|2018-03-20 09:00,20,16.265,16.265,16.185,16.2,190
20180701|2018-03-20 09:30,20,16.2,16.235,16.2,16.205,114
20180701|2018-03-20 10:00,20,16.215,16.26,16.215,16.25,93
20180701|2018-03-20 10:30,20,16.24,16.25,16.225,16.235,35
20180701|2018-03-20 11:00,20,16.25,16.265,16.235,16.235,26
20180701|2018-03-20 11:30,20,16.235,16.255,16.235,16.235,29
20180701|2018-03-20 12:00,20,16.25,16.275,16.235,16.27,45
20180701|2018-03-20 12:30,20,16.265,16.265,16.26,16.26,16
20180701|2018-03-20 13:00,20,16.27,16.275,16.265,16.27,14
20180701|2018-03-20 13:30,20,16.26,16.275,16.26,16.265,5
20180701|2018-03-20 14:00,20,16.255,16.255,16.25,16.25,101
20180701|2018-03-20 14:30,20,16.26,16.275,16.26,16.265,6
20180701|2018-03-20 15:00,20,16.265,16.265,16.265,16.265,1
20180701|2018-03-20 15:30,20,16.265,16.265,16.265,16.265,1
20180701|2018-03-20 17:00,21,16.24,16.24,16.24,16.24,3
20180701|2018-03-20 19:00,21,16.275,16.275,16.275,16.275,1
20180701|2018-03-20 20:00,21,16.285,16.295,16.285,16.285,18
20180701|2018-03-20 20:30,21,16.3,16.3,16.3,16.3,1
20180701|2018-03-20 21:00,21,16.315,16.32,16.315,16.32,4
20180701|2018-03-20 21:30,21,16.315,16.315,16.315,16.315,1
20180701|2018-03-20 22:00,21,16.32,16.32,16.32,16.32,1
20180701|2018-03-20 22:30,21,16.33,16.33,16.33,16.33,1
20180701|2018-03-20 23:00,21,16.33,16.33,16.33,16.33,1
20180701|2018-03-21 00:00,21,16.315,16.325,16.315,16.325,5
20180701|2018-03-21 00:30,21,16.31,16.31,16.31,16.31,12
20180701|2018-03-21 01:00,21,16.305,16.305,16.305,16.305,10
20180701|2018-03-21 02:00,21,16.33,16.33,16.33,16.33,1
20180701|2018-03-21 02:30,21,16.345,16.35,16.345,16.35,2
20180701|2018-03-21 03:00,21,16.36,16.36,16.355,16.36,12
20180701|2018-03-21 04:00,21,16.36,16.36,16.35,16.35,8
20180701|2018-03-21 04:30,21,16.36,16.36,16.36,16.36,1
20180701|2018-03-21 05:30,21,16.34,16.34,16.34,16.34,1
20180701|2018-03-21 06:30,21,16.325,16.325,16.31,16.31,4
20180701|2018-03-21 07:00,21,16.3,16.305,16.3,16.3,12
20180701|2018-03-21 07:30,21,16.28,16.33,16.28,16.32,25
20180701|2018-03-21 08:00,21,16.35,16.57,16.35,16.53,350
20180701|2018-03-21 08:30,21,16.535,16.55,16.485,16.49,108
20180701|2018-03-21 09:00,21,16.48,16.49,16.445,16.46,48
20180701|2018-03-21 09:30,21,16.485,16.52,16.48,16.52,38
20180701|2018-03-21 10:00,21,16.52,16.575,16.49,16.565,136
20180701|2018-03-21 10:30,21,16.57,16.625,16.55,16.55,200
20180701|2018-03-21 11:00,21,16.55,16.55,16.515,16.515,68
20180701|2018-03-21 11:30,21,16.52,16.54,16.52,16.525,10
20180701|2018-03-21 12:00,21,16.54,16.54,16.485,16.5,35
20180701|2018-03-21 12:30,21,16.51,16.535,16.51,16.525,17
20180701|2018-03-21 13:00,21,16.58,16.63,16.505,16.575,41
20180701|2018-03-21 13:30,21,16.56,16.68,16.56,16.665,110
20180701|2018-03-21 14:00,21,16.675,16.705,16.66,16.705,21
20180701|2018-03-21 14:30,21,16.71,16.74,16.695,16.695,13
20180701|2018-03-21 15:00,21,16.695,16.695,16.66,16.665,30
20180701|2018-03-21 15:30,21,16.665,16.675,16.665,16.675,2
20180701|2018-03-21 17:00,22,16.66,16.66,16.655,16.655,5
20180701|2018-03-21 17:30,22,16.65,16.65,16.635,16.635,3
20180701|2018-03-21 18:00,22,16.64,16.64,16.64,16.64,1
20180701|2018-03-21 18:30,22,16.63,16.63,16.63,16.63,1
20180701|2018-03-21 19:00,22,16.63,16.635,16.63,16.635,6
20180701|2018-03-21 19:30,22,16.66,16.665,16.66,16.66,10
20180701|2018-03-21 20:00,22,16.68,16.68,16.645,16.645,13
20180701|2018-03-21 20:30,22,16.63,16.63,16.62,16.62,6
20180701|2018-03-21 21:00,22,16.615,16.62,16.605,16.62,8
20180701|2018-03-21 21:30,22,16.625,16.625,16.62,16.62,6
20180701|2018-03-21 22:00,22,16.61,16.625,16.61,16.61,21
20180701|2018-03-21 23:30,22,16.63,16.63,16.63,16.63,1
20180701|2018-03-22 00:00,22,16.61,16.61,16.61,16.61,1
20180701|2018-03-22 00:30,22,16.6,16.6,16.6,16.6,2
20180701|2018-03-22 01:00,22,16.6,16.605,16.6,16.605,6
20180701|2018-03-22 01:30,22,16.62,16.63,16.62,16.625,6
20180701|2018-03-22 02:00,22,16.615,16.635,16.615,16.635,3
20180701|2018-03-22 02:30,22,16.64,16.67,16.64,16.655,14
20180701|2018-03-22 03:00,22,16.675,16.69,16.675,16.69,4
20180701|2018-03-22 03:30,22,16.69,16.69,16.67,16.675,12
20180701|2018-03-22 04:00,22,16.655,16.655,16.64,16.64,11
20180701|2018-03-22 04:30,22,16.64,16.64,16.62,16.62,6
20180701|2018-03-22 05:00,22,16.615,16.615,16.6,16.6,2
20180701|2018-03-22 05:30,22,16.625,16.63,16.625,16.63,3
20180701|2018-03-22 06:00,22,16.625,16.625,16.625,16.625,1
20180701|2018-03-22 06:30,22,16.625,16.625,16.615,16.615,3
20180701|2018-03-22 07:00,22,16.615,16.615,16.555,16.605,37
20180701|2018-03-22 07:30,22,16.615,16.63,16.585,16.585,12
20180701|2018-03-22 08:00,22,16.585,16.615,16.55,16.55,37
20180701|2018-03-22 08:30,22,16.555,16.555,16.515,16.55,47
20180701|2018-03-22 09:00,22,16.555,16.565,16.54,16.56,41
20180701|2018-03-22 09:30,22,16.535,16.54,16.51,16.51,35
20180701|2018-03-22 10:00,22,16.5,16.51,16.49,16.49,27
20180701|2018-03-22 10:30,22,16.48,16.48,16.445,16.465,60
20180701|2018-03-22 11:00,22,16.455,16.46,16.42,16.45,85
20180701|2018-03-22 11:30,22,16.465,16.48,16.46,16.48,27
20180701|2018-03-22 12:00,22,16.475,16.485,16.455,16.485,86
20180701|2018-03-22 12:30,22,16.5,16.5,16.485,16.485,10
20180701|2018-03-22 13:00,22,16.48,16.485,16.48,16.485,5
20180701|2018-03-22 13:30,22,16.48,16.48,16.475,16.475,5
20180701|2018-03-22 14:00,22,16.475,16.475,16.475,16.475,1
20180701|2018-03-22 14:30,22,16.48,16.485,16.465,16.465,7
20180701|2018-03-22 15:00,22,16.47,16.47,16.47,16.47,1
20180701|2018-03-22 15:30,22,16.475,16.475,16.475,16.475,1
20180701|2018-03-22 17:30,23,16.485,16.505,16.485,16.505,2
20180701|2018-03-22 18:00,23,16.53,16.53,16.53,16.53,1
20180701|2018-03-22 18:30,23,16.545,16.545,16.53,16.54,16
20180701|2018-03-22 19:00,23,16.53,16.53,16.53,16.53,1
20180701|2018-03-22 19:30,23,16.555,16.6,16.555,16.59,134
20180701|2018-03-22 20:00,23,16.58,16.58,16.555,16.555,180
20180701|2018-03-22 20:30,23,16.57,16.595,16.57,16.595,100
20180701|2018-03-22 21:00,23,16.595,16.595,16.575,16.575,35
20180701|2018-03-22 21:30,23,16.585,16.62,16.585,16.615,77
20180701|2018-03-22 22:00,23,16.61,16.62,16.605,16.62,24
20180701|2018-03-22 22:30,23,16.595,16.595,16.595,16.595,1
20180701|2018-03-22 23:00,23,16.6,16.6,16.6,16.6,3
20180701|2018-03-22 23:30,23,16.59,16.59,16.59,16.59,3
20180701|2018-03-23 00:30,23,16.605,16.605,16.595,16.595,10
20180701|2018-03-23 01:00,23,16.59,16.595,16.585,16.595,8
20180701|2018-03-23 01:30,23,16.635,16.65,16.62,16.645,23
20180701|2018-03-23 02:30,23,16.625,16.625,16.605,16.605,3
20180701|2018-03-23 03:00,23,16.625,16.625,16.62,16.62,2
20180701|2018-03-23 04:00,23,16.63,16.645,16.625,16.645,14
20180701|2018-03-23 05:00,23,16.625,16.635,16.62,16.63,56
20180701|2018-03-23 05:30,23,16.635,16.635,16.615,16.62,239
20180701|2018-03-23 06:00,23,16.625,16.625,16.6,16.6,51
20180701|2018-03-23 06:30,23,16.62,16.62,16.62,16.62,8
20180701|2018-03-23 07:00,23,16.605,16.71,16.595,16.69,144
20180701|2018-03-23 07:30,23,16.695,16.7,16.68,16.69,38
20180701|2018-03-23 08:00,23,16.69,16.73,16.675,16.72,60
20180701|2018-03-23 08:30,23,16.73,16.73,16.615,16.7,57
20180701|2018-03-23 09:00,23,16.7,16.765,16.67,16.685,165
20180701|2018-03-23 09:30,23,16.71,16.71,16.66,16.69,96
20180701|2018-03-23 10:00,23,16.66,16.675,16.625,16.65,92
20180701|2018-03-23 10:30,23,16.645,16.665,16.63,16.665,42
20180701|2018-03-23 11:00,23,16.67,16.68,16.645,16.66,68
20180701|2018-03-23 11:30,23,16.665,16.675,16.655,16.67,75
20180701|2018-03-23 12:00,23,16.66,16.675,16.635,16.67,204
20180701|2018-03-23 12:30,23,16.665,16.665,16.645,16.645,27
20180701|2018-03-23 13:00,23,16.645,16.65,16.645,16.65,4
20180701|2018-03-23 13:30,23,16.655,16.655,16.645,16.645,6
20180701|2018-03-23 14:00,23,16.645,16.645,16.625,16.625,9
20180701|2018-03-23 14:30,23,16.625,16.625,16.62,16.62,4
20180701|2018-03-23 15:00,23,16.62,16.62,16.62,16.62,1
20180701|2018-03-25 17:00,26,16.645,16.71,16.645,16.71,18
20180701|2018-03-25 17:30,26,16.72,16.74,16.72,16.735,12
20180701|2018-03-25 18:00,26,16.72,16.72,16.71,16.71,2
20180701|2018-03-25 18:30,26,16.715,16.715,16.695,16.7,8
20180701|2018-03-25 19:00,26,16.71,16.71,16.705,16.705,2
20180701|2018-03-25 19:30,26,16.69,16.69,16.69,16.69,1
20180701|2018-03-25 20:00,26,16.665,16.665,16.665,16.665,1
20180701|2018-03-25 20:30,26,16.66,16.66,16.66,16.66,1
20180701|2018-03-25 21:00,26,16.67,16.67,16.665,16.665,2
20180701|2018-03-25 22:00,26,16.68,16.685,16.68,16.68,6
20180701|2018-03-25 23:00,26,16.68,16.68,16.68,16.68,1
20180701|2018-03-26 00:00,26,16.67,16.67,16.66,16.66,6
20180701|2018-03-26 00:30,26,16.65,16.65,16.63,16.63,5
20180701|2018-03-26 01:00,26,16.63,16.63,16.63,16.63,3
20180701|2018-03-26 01:30,26,16.62,16.63,16.62,16.63,5
20180701|2018-03-26 02:30,26,16.65,16.65,16.65,16.65,2
20180701|2018-03-26 03:00,26,16.65,16.65,16.635,16.645,22
20180701|2018-03-26 03:30,26,16.67,16.675,16.67,16.675,9
20180701|2018-03-26 04:00,26,16.695,16.71,16.695,16.71,6
20180701|2018-03-26 05:00,26,16.7,16.705,16.7,16.705,6
20180701|2018-03-26 05:30,26,16.695,16.695,16.695,16.695,3
20180701|2018-03-26 06:00,26,16.69,16.71,16.69,16.7,12
20180701|2018-03-26 06:30,26,16.71,16.74,16.71,16.735,17
20180701|2018-03-26 07:00,26,16.73,16.75,16.715,16.715,15
20180701|2018-03-26 07:30,26,16.71,16.71,16.67,16.69,18
20180701|2018-03-26 08:00,26,16.695,16.785,16.69,16.785,355
20180701|2018-03-26 08:30,26,16.785,16.87,16.78,16.84,267
20180701|2018-03-26 09:00,26,16.845,16.855,16.815,16.815,76
20180701|2018-03-26 09:30,26,16.835,16.885,16.835,16.835,136
20180701|2018-03-26 10:00,26,16.835,16.84,16.83,16.83,12
20180701|2018-03-26 10:30,26,16.84,16.85,16.835,16.835,20
20180701|2018-03-26 11:00,26,16.815,16.825,16.8,16.825,29
20180701|2018-03-26 11:30,26,16.83,16.83,16.765,16.805,85
20180701|2018-03-26 12:00,26,16.805,16.81,16.77,16.775,122
20180701|2018-03-26 12:30,26,16.77,16.795,16.765,16.79,44
20180701|2018-03-26 13:00,26,16.81,16.81,16.795,16.795,33
20180701|2018-03-26 13:30,26,16.795,16.805,16.79,16.805,10
20180701|2018-03-26 14:00,26,16.8,16.8,16.8,16.8,1
20180701|2018-03-26 14:30,26,16.77,16.775,16.77,16.775,3
20180701|2018-03-26 15:30,26,16.785,16.785,16.785,16.785,1
20180701|2018-03-26 17:00,27,16.79,16.79,16.785,16.785,3
20180701|2018-03-26 18:00,27,16.8,16.8,16.8,16.8,1
20180701|2018-03-26 19:00,27,16.795,16.8,16.795,16.8,5
20180701|2018-03-26 19:30,27,16.8,16.8,16.8,16.8,1
20180701|2018-03-26 20:00,27,16.805,16.815,16.805,16.815,3
20180701|2018-03-26 20:30,27,16.81,16.815,16.81,16.815,6
20180701|2018-03-26 21:00,27,16.805,16.805,16.805,16.805,1
20180701|2018-03-26 21:30,27,16.815,16.815,16.815,16.815,1
20180701|2018-03-26 22:00,27,16.83,16.835,16.83,16.835,2
20180701|2018-03-26 23:00,27,16.835,16.835,16.835,16.835,4
20180701|2018-03-26 23:30,27,16.84,16.84,16.825,16.825,3
20180701|2018-03-27 00:00,27,16.825,16.825,16.81,16.81,5
20180701|2018-03-27 01:30,27,16.84,16.88,16.84,16.86,11
20180701|2018-03-27 02:00,27,16.865,16.89,16.865,16.87,13
20180701|2018-03-27 03:00,27,16.845,16.845,16.82,16.825,16
20180701|2018-03-27 03:30,27,16.815,16.815,16.8,16.8,3
20180701|2018-03-27 04:00,27,16.8,16.8,16.77,16.77,6
20180701|2018-03-27 05:00,27,16.78,16.78,16.77,16.77,2
20180701|2018-03-27 05:30,27,16.775,16.775,16.77,16.77,58
20180701|2018-03-27 06:00,27,16.755,16.755,16.685,16.7,129
20180701|2018-03-27 06:30,27,16.7,16.73,16.7,16.73,5
20180701|2018-03-27 07:00,27,16.71,16.715,16.64,16.66,70
20180701|2018-03-27 07:30,27,16.66,16.675,16.65,16.67,107
20180701|2018-03-27 08:00,27,16.665,16.695,16.665,16.665,194
20180701|2018-03-27 08:30,27,16.67,16.67,16.61,16.65,255
20180701|2018-03-27 09:00,27,16.64,16.67,16.61,16.62,154
20180701|2018-03-27 09:30,27,16.62,16.63,16.555,16.57,287
20180701|2018-03-27 10:00,27,16.575,16.6,16.555,16.59,176
20180701|2018-03-27 10:30,27,16.595,16.61,16.585,16.61,152
20180701|2018-03-27 11:00,27,16.615,16.63,16.605,16.61,30
20180701|2018-03-27 11:30,27,16.61,16.65,16.61,16.64,60
20180701|2018-03-27 12:00,27,16.64,16.645,16.62,16.625,171
20180701|2018-03-27 12:30,27,16.62,16.635,16.615,16.615,5
20180701|2018-03-27 13:00,27,16.63,16.635,16.625,16.625,10
20180701|2018-03-27 13:30,27,16.63,16.63,16.61,16.615,17
20180701|2018-03-27 14:00,27,16.6,16.615,16.6,16.615,19
20180701|2018-03-27 14:30,27,16.615,16.615,16.595,16.6,6
20180701|2018-03-27 15:30,27,16.595,16.595,16.595,16.595,1
20180701|2018-03-27 17:00,28,16.615,16.615,16.615,16.615,2
20180701|2018-03-27 17:30,28,16.62,16.62,16.62,16.62,1
20180701|2018-03-27 18:30,28,16.6,16.605,16.6,16.605,2
20180701|2018-03-27 19:30,28,16.63,16.63,16.63,16.63,2
20180701|2018-03-27 20:00,28,16.62,16.64,16.605,16.64,63
20180701|2018-03-27 20:30,28,16.63,16.64,16.63,16.64,5
20180701|2018-03-27 21:30,28,16.63,16.64,16.63,16.64,17
20180701|2018-03-27 22:00,28,16.63,16.635,16.63,16.635,2
20180701|2018-03-27 23:00,28,16.61,16.61,16.605,16.605,4
20180701|2018-03-28 00:30,28,16.6,16.61,16.595,16.595,11
20180701|2018-03-28 01:00,28,16.585,16.595,16.56,16.565,12
20180701|2018-03-28 01:30,28,16.555,16.555,16.545,16.55,10
20180701|2018-03-28 02:00,28,16.575,16.575,16.535,16.535,4
20180701|2018-03-28 02:30,28,16.535,16.55,16.53,16.55,5
20180701|2018-03-28 03:00,28,16.545,16.545,16.54,16.545,12
20180701|2018-03-28 04:00,28,16.545,16.545,16.545,16.545,2
20180701|2018-03-28 04:30,28,16.54,16.54,16.54,16.54,1
20180701|2018-03-28 05:00,28,16.545,16.545,16.545,16.545,10
20180701|2018-03-28 05:30,28,16.535,16.54,16.515,16.52,10
20180701|2018-03-28 06:00,28,16.515,16.54,16.515,16.54,23
20180701|2018-03-28 06:30,28,16.54,16.55,16.52,16.535,18
20180701|2018-03-28 07:00,28,16.505,16.505,16.48,16.49,34
20180701|2018-03-28 07:30,28,16.475,16.5,16.455,16.49,65
20180701|2018-03-28 08:00,28,16.48,16.495,16.405,16.43,650
20180701|2018-03-28 08:30,28,16.425,16.44,16.385,16.41,180
20180701|2018-03-28 09:00,28,16.41,16.42,16.36,16.365,150
20180701|2018-03-28 09:30,28,16.365,16.365,16.32,16.345,150
20180701|2018-03-28 10:00,28,16.35,16.38,16.345,16.35,92
20180701|2018-03-28 10:30,28,16.35,16.36,16.33,16.36,84
20180701|2018-03-28 11:00,28,16.355,16.365,16.325,16.365,72
20180701|2018-03-28 11:30,28,16.355,16.36,16.345,16.36,35
20180701|2018-03-28 12:00,28,16.34,16.36,16.325,16.345,114
20180701|2018-03-28 12:30,28,16.355,16.36,16.34,16.355,53
20180701|2018-03-28 13:00,28,16.34,16.34,16.315,16.315,11
20180701|2018-03-28 13:30,28,16.325,16.345,16.325,16.34,7
20180701|2018-03-28 14:00,28,16.36,16.36,16.335,16.34,10
20180701|2018-03-28 14:30,28,16.35,16.36,16.345,16.355,36
20180701|2018-03-28 15:00,28,16.35,16.36,16.35,16.36,3
20180701|2018-03-28 15:30,28,16.36,16.36,16.36,16.36,1
20180701|2018-03-28 17:00,29,16.35,16.365,16.35,16.365,3
20180701|2018-03-28 17:30,29,16.375,16.375,16.375,16.375,1
20180701|2018-03-28 18:30,29,16.36,16.375,16.36,16.375,2
20180701|2018-03-28 19:00,29,16.37,16.37,16.35,16.365,8
20180701|2018-03-28 19:30,29,16.36,16.36,16.36,16.36,2
20180701|2018-03-28 20:00,29,16.355,16.36,16.35,16.35,8
20180701|2018-03-28 20:30,29,16.365,16.365,16.365,16.365,1
20180701|2018-03-28 21:00,29,16.36,16.38,16.36,16.375,26
20180701|2018-03-28 21:30,29,16.38,16.38,16.375,16.375,2
20180701|2018-03-28 22:00,29,16.37,16.375,16.37,16.375,8
20180701|2018-03-28 23:30,29,16.37,16.37,16.37,16.37,1
20180701|2018-03-29 00:00,29,16.37,16.37,16.37,16.37,1
20180701|2018-03-29 00:30,29,16.37,16.37,16.37,16.37,2
20180701|2018-03-29 01:00,29,16.37,16.37,16.335,16.34,45
20180701|2018-03-29 01:30,29,16.33,16.335,16.305,16.31,81
20180701|2018-03-29 02:00,29,16.3,16.32,16.295,16.32,9
20180701|2018-03-29 02:30,29,16.325,16.325,16.31,16.31,13
20180701|2018-03-29 03:00,29,16.31,16.31,16.3,16.3,6
20180701|2018-03-29 03:30,29,16.325,16.325,16.32,16.32,9
20180701|2018-03-29 04:00,29,16.31,16.31,16.31,16.31,1
20180701|2018-03-29 04:30,29,16.31,16.31,16.305,16.305,2
20180701|2018-03-29 05:00,29,16.31,16.31,16.31,16.31,2
20180701|2018-03-29 05:30,29,16.315,16.315,16.31,16.31,4
20180701|2018-03-29 06:00,29,16.335,16.345,16.335,16.345,12
20180701|2018-03-29 06:30,29,16.35,16.35,16.335,16.335,6
20180701|2018-03-29 07:00,29,16.335,16.355,16.335,16.355,32
20180701|2018-03-29 07:30,29,16.3,16.32,16.285,16.3,85
20180701|2018-03-29 08:00,29,16.31,16.315,16.285,16.29,99
20180701|2018-03-29 08:30,29,16.31,16.375,16.31,16.34,59
20180701|2018-03-29 09:00,29,16.34,16.355,16.325,16.355,117
20180701|2018-03-29 09:30,29,16.36,16.385,16.35,16.37,73
20180701|2018-03-29 10:00,29,16.37,16.4,16.365,16.365,94
20180701|2018-03-29 10:30,29,16.36,16.37,16.34,16.37,24
20180701|2018-03-29 11:00,29,16.375,16.38,16.375,16.375,26
20180701|2018-03-29 11:30,29,16.37,16.38,16.355,16.36,50
20180701|2018-03-29 12:00,29,16.345,16.37,16.34,16.365,346
20180701|2018-03-29 12:30,29,16.375,16.385,16.375,16.385,102
20180701|2018-03-29 13:00,29,16.395,16.4,16.38,16.4,43
20180701|2018-03-29 13:30,29,16.42,16.42,16.41,16.41,4
20180701|2018-03-29 14:30,29,16.41,16.42,16.41,16.42,11
20180701|2018-03-29 15:00,29,16.41,16.41,16.4,16.4,4
20180701|2018-03-29 15:30,29,16.405,16.43,16.405,16.43,10
20180701|2018-04-01 17:00,2,16.4,16.42,16.4,16.42,8
20180701|2018-04-01 17:30,2,16.43,16.44,16.425,16.44,4
20180701|2018-04-01 18:00,2,16.445,16.48,16.445,16.48,10
20180701|2018-04-01 18:30,2,16.465,16.465,16.465,16.465,1
20180701|2018-04-01 19:30,2,16.48,16.48,16.48,16.48,2
20180701|2018-04-01 20:00,2,16.49,16.525,16.49,16.51,63
20180701|2018-04-01 20:30,2,16.51,16.51,16.505,16.505,3
20180701|2018-04-01 21:00,2,16.505,16.505,16.5,16.5,2
20180701|2018-04-01 21:30,2,16.495,16.5,16.495,16.5,2
20180701|2018-04-01 22:00,2,16.5,16.5,16.5,16.5,2
20180701|2018-04-01 23:30,2,16.49,16.495,16.485,16.495,3
20180701|2018-04-02 00:30,2,16.485,16.485,16.485,16.485,1
20180701|2018-04-02 01:00,2,16.48,16.48,16.48,16.48,6
20180701|2018-04-02 01:30,2,16.485,16.5,16.485,16.495,28
20180701|2018-04-02 02:30,2,16.505,16.53,16.505,16.525,9
20180701|2018-04-02 03:00,2,16.535,16.54,16.535,16.54,4
20180701|2018-04-02 04:00,2,16.53,16.54,16.53,16.54,4
20180701|2018-04-02 05:00,2,16.54,16.54,16.54,16.54,4
20180701|2018-04-02 05:30,2,16.54,16.54,16.54,16.54,2
20180701|2018-04-02 06:00,2,16.545,16.57,16.545,16.57,13
20180701|2018-04-02 06:30,2,16.575,16.62,16.575,16.595,36
20180701|2018-04-02 07:00,2,16.61,16.71,16.605,16.69,99
20180701|2018-04-02 07:30,2,16.685,16.72,16.66,16.705,86
20180701|2018-04-02 08:00,2,16.685,16.69,16.655,16.66,87
20180701|2018-04-02 08:30,2,16.66,16.66,16.615,16.64,83
20180701|2018-04-02 09:00,2,16.64,16.705,16.615,16.69,135
20180701|2018-04-02 09:30,2,16.685,16.74,16.675,16.705,175
20180701|2018-04-02 10:00,2,16.695,16.725,16.685,16.685,73
20180701|2018-04-02 10:30,2,16.675,16.68,16.65,16.66,65
20180701|2018-04-02 11:00,2,16.675,16.68,16.655,16.665,23
20180701|2018-04-02 11:30,2,16.66,16.68,16.655,16.68,28
20180701|2018-04-02 12:00,2,16.68,16.765,16.675,16.755,416
20180701|2018-04-02 12:30,2,16.75,16.75,16.74,16.745,33
20180701|2018-04-02 13:00,2,16.73,16.73,16.725,16.73,8
20180701|2018-04-02 13:30,2,16.725,16.73,16.715,16.72,19
20180701|2018-04-02 14:00,2,16.7,16.71,16.7,16.705,17
20180701|2018-04-02 14:30,2,16.7,16.7,16.68,16.695,18
20180701|2018-04-02 15:00,2,16.685,16.685,16.685,16.685,1
20180701|2018-04-02 15:30,2,16.68,16.68,16.68,16.68,2
20180701|2018-04-02 17:00,3,16.68,16.68,16.66,16.66,4
20180701|2018-04-02 19:00,3,16.695,16.695,16.695,16.695,1
20180701|2018-04-02 19:30,3,16.68,16.68,16.68,16.68,5
20180701|2018-04-02 20:00,3,16.67,16.67,16.63,16.63,120
20180701|2018-04-02 20:30,3,16.625,16.63,16.62,16.63,13
20180701|2018-04-02 21:00,3,16.645,16.645,16.635,16.635,4
20180701|2018-04-02 21:30,3,16.64,16.64,16.63,16.63,40
20180701|2018-04-02 22:00,3,16.645,16.645,16.64,16.64,2
20180701|2018-04-02 22:30,3,16.635,16.635,16.635,16.635,3
20180701|2018-04-02 23:00,3,16.63,16.63,16.625,16.625,12
20180701|2018-04-02 23:30,3,16.64,16.64,16.635,16.635,15
20180701|2018-04-03 00:00,3,16.63,16.63,16.62,16.625,5
20180701|2018-04-03 01:00,3,16.65,16.65,16.645,16.645,2
20180701|2018-04-03 01:30,3,16.66,16.66,16.655,16.66,8
20180701|2018-04-03 02:00,3,16.655,16.655,16.64,16.64,8
20180701|2018-04-03 02:30,3,16.635,16.64,16.635,16.64,16
20180701|2018-04-03 03:00,3,16.635,16.635,16.63,16.63,10
20180701|2018-04-03 03:30,3,16.62,16.62,16.615,16.615,3
20180701|2018-04-03 04:00,3,16.63,16.63,16.62,16.62,7
20180701|2018-04-03 04:30,3,16.615,16.63,16.615,16.63,2
20180701|2018-04-03 05:00,3,16.635,16.635,16.635,16.635,3
20180701|2018-04-03 05:30,3,16.625,16.63,16.595,16.595,14
20180701|2018-04-03 06:00,3,16.59,16.615,16.59,16.615,17
20180701|2018-04-03 07:00,3,16.63,16.68,16.63,16.675,6
20180701|2018-04-03 07:30,3,16.65,16.655,16.615,16.615,63
20180701|2018-04-03 08:00,3,16.62,16.62,16.51,16.535,267
20180701|2018-04-03 08:30,3,16.53,16.545,16.51,16.53,224
20180701|2018-04-03 09:00,3,16.52,16.525,16.485,16.49,145
20180701|2018-04-03 09:30,3,16.49,16.49,16.42,16.44,601
20180701|2018-04-03 10:00,3,16.44,16.475,16.44,16.47,169
20180701|2018-04-03 10:30,3,16.47,16.48,16.45,16.465,59
20180701|2018-04-03 11:00,3,16.475,16.49,16.46,16.485,18
20180701|2018-04-03 11:30,3,16.49,16.495,16.48,16.495,38
20180701|2018-04-03 12:00,3,16.5,16.51,16.465,16.475,466
20180701|2018-04-03 12:30,3,16.48,16.485,16.475,16.475,7
20180701|2018-04-03 13:00,3,16.465,16.47,16.46,16.47,28
20180701|2018-04-03 13:30,3,16.48,16.48,16.47,16.47,4
20180701|2018-04-03 14:00,3,16.46,16.46,16.46,16.46,3
20180701|2018-04-03 14:30,3,16.475,16.475,16.475,16.475,1
20180701|2018-04-03 15:30,3,16.475,16.475,16.475,16.475,1
20180701|2018-04-03 17:00,4,16.475,16.49,16.475,16.49,9
20180701|2018-04-03 17:30,4,16.505,16.505,16.49,16.495,5
20180701|2018-04-03 18:30,4,16.49,16.49,16.485,16.485,4
20180701|2018-04-03 19:00,4,16.475,16.475,16.475,16.475,1
20180701|2018-04-03 19:30,4,16.48,16.48,16.48,16.48,1
20180701|2018-04-03 20:00,4,16.475,16.48,16.46,16.46,35
20180701|2018-04-03 20:30,4,16.465,16.485,16.465,16.48,59
20180701|2018-04-03 21:00,4,16.495,16.495,16.495,16.495,10
20180701|2018-04-03 21:30,4,16.495,16.5,16.495,16.5,82
20180701|2018-04-03 22:00,4,16.5,16.5,16.485,16.485,7
20180701|2018-04-03 23:30,4,16.505,16.515,16.505,16.51,16
20180701|2018-04-04 00:00,4,16.5,16.5,16.48,16.48,3
20180701|2018-04-04 00:30,4,16.475,16.485,16.47,16.485,28
20180701|2018-04-04 01:00,4,16.475,16.48,16.47,16.47,7
20180701|2018-04-04 01:30,4,16.485,16.49,16.475,16.49,42
20180701|2018-04-04 02:00,4,16.495,16.505,16.485,16.485,7
20180701|2018-04-04 02:30,4,16.505,16.545,16.505,16.53,16
20180701|2018-04-04 03:00,4,16.53,16.575,16.53,16.57,63
20180701|2018-04-04 03:30,4,16.57,16.58,16.545,16.555,35
20180701|2018-04-04 04:00,4,16.555,16.575,16.555,16.57,44
20180701|2018-04-04 04:30,4,16.56,16.56,16.56,16.56,2
20180701|2018-04-04 05:00,4,16.535,16.54,16.52,16.54,8
20180701|2018-04-04 05:30,4,16.52,16.525,16.5,16.505,13
20180701|2018-04-04 06:00,4,16.505,16.55,16.505,16.55,26
20180701|2018-04-04 06:30,4,16.535,16.585,16.535,16.585,14
20180701|2018-04-04 07:00,4,16.555,16.58,16.525,16.54,47
20180701|2018-04-04 07:30,4,16.55,16.56,16.515,16.55,39
20180701|2018-04-04 08:00,4,16.525,16.53,16.355,16.37,468
20180701|2018-04-04 08:30,4,16.37,16.375,16.3,16.36,295
20180701|2018-04-04 09:00,4,16.365,16.42,16.365,16.415,94
20180701|2018-04-04 09:30,4,16.425,16.43,16.34,16.35,131
20180701|2018-04-04 10:00,4,16.335,16.35,16.315,16.32,78
20180701|2018-04-04 10:30,4,16.325,16.365,16.315,16.34,62
20180701|2018-04-04 11:00,4,16.34,16.355,16.33,16.35,34
20180701|2018-04-04 11:30,4,16.355,16.36,16.34,16.345,88
20180701|2018-04-04 12:00,4,16.345,16.355,16.32,16.355,81
20180701|2018-04-04 12:30,4,16.35,16.365,16.35,16.365,6
20180701|2018-04-04 13:00,4,16.355,16.355,16.335,16.335,21
20180701|2018-04-04 13:30,4,16.355,16.355,16.345,16.35,8
20180701|2018-04-04 14:00,4,16.345,16.35,16.34,16.35,4
20180701|2018-04-04 14:30,4,16.355,16.36,16.355,16.36,3
20180701|2018-04-04 15:00,4,16.365,16.365,16.365,16.365,2
20180701|2018-04-04 15:30,4,16.375,16.375,16.375,16.375,1
20180701|2018-04-04 17:00,5,16.38,16.39,16.38,16.39,2
20180701|2018-04-04 18:00,5,16.385,16.385,16.385,16.385,1
20180701|2018-04-04 19:00,5,16.375,16.375,16.345,16.345,6
20180701|2018-04-04 20:30,5,16.34,16.34,16.34,16.34,1
20180701|2018-04-04 21:00,5,16.35,16.35,16.35,16.35,1
20180701|2018-04-04 21:30,5,16.345,16.345,16.345,16.345,2
20180701|2018-04-04 22:00,5,16.345,16.345,16.345,16.345,1
20180701|2018-04-04 23:00,5,16.325,16.325,16.31,16.31,5
20180701|2018-04-05 00:00,5,16.34,16.345,16.34,16.34,14
20180701|2018-04-05 01:00,5,16.335,16.335,16.305,16.305,15
20180701|2018-04-05 01:30,5,16.315,16.315,16.3,16.3,4
20180701|2018-04-05 02:00,5,16.305,16.305,16.235,16.295,82
20180701|2018-04-05 02:30,5,16.28,16.31,16.28,16.295,15
20180701|2018-04-05 03:00,5,16.285,16.315,16.28,16.31,21
20180701|2018-04-05 03:30,5,16.3,16.3,16.285,16.285,3
20180701|2018-04-05 04:30,5,16.285,16.285,16.285,16.285,8
20180701|2018-04-05 05:00,5,16.295,16.325,16.295,16.325,30
20180701|2018-04-05 05:30,5,16.335,16.34,16.335,16.34,6
20180701|2018-04-05 06:00,5,16.335,16.365,16.33,16.33,41
20180701|2018-04-05 06:30,5,16.325,16.335,16.325,16.335,4
20180701|2018-04-05 07:00,5,16.345,16.35,16.285,16.285,52
20180701|2018-04-05 07:30,5,16.31,16.315,16.265,16.275,75
20180701|2018-04-05 08:00,5,16.27,16.285,16.255,16.26,76
20180701|2018-04-05 08:30,5,16.255,16.445,16.255,16.42,184
20180701|2018-04-05 09:00,5,16.42,16.42,16.35,16.35,63
20180701|2018-04-05 09:30,5,16.365,16.38,16.335,16.37,85
20180701|2018-04-05 10:00,5,16.375,16.41,16.37,16.395,68
20180701|2018-04-05 10:30,5,16.39,16.425,16.39,16.425,18
20180701|2018-04-05 11:00,5,16.43,16.43,16.41,16.41,23
20180701|2018-04-05 11:30,5,16.42,16.44,16.42,16.44,18
20180701|2018-04-05 12:00,5,16.455,16.475,16.41,16.41,113
20180701|2018-04-05 12:30,5,16.42,16.425,16.42,16.42,4
20180701|2018-04-05 13:00,5,16.415,16.435,16.415,16.435,82
20180701|2018-04-05 13:30,5,16.44,16.455,16.44,16.455,67
20180701|2018-04-05 14:00,5,16.455,16.455,16.45,16.455,80
20180701|2018-04-05 14:30,5,16.45,16.455,16.44,16.455,63
20180701|2018-04-05 15:00,5,16.45,16.45,16.445,16.45,11
20180701|2018-04-05 17:00,6,16.425,16.445,16.425,16.445,5
20180701|2018-04-05 18:00,6,16.455,16.465,16.45,16.465,10
20180701|2018-04-05 18:30,6,16.47,16.485,16.47,16.485,2
20180701|2018-04-05 19:00,6,16.48,16.48,16.47,16.47,7
20180701|2018-04-05 20:00,6,16.495,16.495,16.495,16.495,1
20180701|2018-04-05 20:30,6,16.495,16.495,16.495,16.495,1
20180701|2018-04-05 21:00,6,16.475,16.475,16.475,16.475,1
20180701|2018-04-05 22:00,6,16.465,16.465,16.455,16.455,6
20180701|2018-04-05 23:00,6,16.45,16.45,16.43,16.43,4
20180701|2018-04-05 23:30,6,16.4,16.4,16.395,16.395,7
20180701|2018-04-06 00:00,6,16.395,16.4,16.38,16.4,30
20180701|2018-04-06 00:30,6,16.4,16.405,16.4,16.4,11
20180701|2018-04-06 01:00,6,16.37,16.37,16.37,16.37,2
20180701|2018-04-06 01:30,6,16.38,16.385,16.38,16.385,4
20180701|2018-04-06 02:00,6,16.35,16.35,16.32,16.32,27
20180701|2018-04-06 02:30,6,16.32,16.365,16.32,16.36,19
20180701|2018-04-06 03:00,6,16.355,16.355,16.355,16.355,1
20180701|2018-04-06 03:30,6,16.355,16.355,16.355,16.355,2
20180701|2018-04-06 04:00,6,16.355,16.355,16.355,16.355,1
20180701|2018-04-06 04:30,6,16.37,16.37,16.37,16.37,2
20180701|2018-04-06 05:00,6,16.34,16.34,16.34,16.34,1
20180701|2018-04-06 05:30,6,16.34,16.35,16.335,16.335,9
20180701|2018-04-06 06:00,6,16.33,16.35,16.33,16.35,11
20180701|2018-04-06 06:30,6,16.35,16.35,16.33,16.33,9
20180701|2018-04-06 07:00,6,16.33,16.435,16.32,16.38,58
20180701|2018-04-06 07:30,6,16.41,16.525,16.38,16.495,259
20180701|2018-04-06 08:00,6,16.5,16.555,16.485,16.555,207
20180701|2018-04-06 08:30,6,16.545,16.555,16.455,16.49,217
20180701|2018-04-06 09:00,6,16.49,16.51,16.45,16.455,41
20180701|2018-04-06 09:30,6,16.455,16.495,16.44,16.44,71
20180701|2018-04-06 10:00,6,16.445,16.445,16.4,16.43,71
20180701|2018-04-06 10:30,6,16.44,16.45,16.405,16.445,72
20180701|2018-04-06 11:00,6,16.445,16.45,16.425,16.425,24
20180701|2018-04-06 11:30,6,16.42,16.43,16.4,16.43,33
20180701|2018-04-06 12:00,6,16.435,16.445,16.405,16.445,109
20180701|2018-04-06 12:30,6,16.445,16.445,16.43,16.43,17
20180701|2018-04-06 13:00,6,16.43,16.43,16.425,16.425,6
20180701|2018-04-06 13:30,6,16.405,16.415,16.39,16.415,7
20180701|2018-04-06 14:00,6,16.425,16.43,16.425,16.43,2
20180701|2018-04-06 14:30,6,16.43,16.43,16.42,16.42,5
20180701|2018-04-06 15:00,6,16.42,16.43,16.42,16.43,6
20180701|2018-04-06 15:30,6,16.43,16.44,16.43,16.44,2
20180701|2018-04-08 17:00,9,16.47,16.5,16.465,16.465,4
20180701|2018-04-08 17:30,9,16.455,16.47,16.455,16.47,5
20180701|2018-04-08 18:00,9,16.465,16.465,16.465,16.465,1
20180701|2018-04-08 19:30,9,16.47,16.47,16.465,16.465,5
20180701|2018-04-08 20:00,9,16.47,16.47,16.435,16.435,34
20180701|2018-04-08 20:30,9,16.45,16.45,16.45,16.45,1
20180701|2018-04-08 21:00,9,16.455,16.455,16.455,16.455,2
20180701|2018-04-08 22:00,9,16.475,16.475,16.475,16.475,2
20180701|2018-04-08 23:30,9,16.475,16.475,16.47,16.47,3
20180701|2018-04-09 00:30,9,16.485,16.49,16.485,16.49,33
20180701|2018-04-09 01:00,9,16.485,16.485,16.47,16.47,28
20180701|2018-04-09 01:30,9,16.47,16.48,16.47,16.48,6
20180701|2018-04-09 02:00,9,16.45,16.45,16.43,16.44,21
20180701|2018-04-09 02:30,9,16.43,16.44,16.43,16.44,2
20180701|2018-04-09 03:00,9,16.44,16.44,16.435,16.435,2
20180701|2018-04-09 03:30,9,16.42,16.42,16.38,16.405,16
20180701|2018-04-09 04:00,9,16.415,16.42,16.415,16.42,4
20180701|2018-04-09 04:30,9,16.405,16.405,16.405,16.405,20
20180701|2018-04-09 05:00,9,16.39,16.395,16.38,16.39,9
20180701|2018-04-09 05:30,9,16.395,16.395,16.395,16.395,1
20180701|2018-04-09 06:00,9,16.39,16.39,16.385,16.39,5
20180701|2018-04-09 06:30,9,16.39,16.41,16.39,16.41,4
20180701|2018-04-09 07:00,9,16.405,16.445,16.405,16.435,19
20180701|2018-04-09 07:30,9,16.435,16.48,16.43,16.475,78
20180701|2018-04-09 08:00,9,16.475,16.485,16.445,16.475,111
20180701|2018-04-09 08:30,9,16.48,16.49,16.435,16.47,210
20180701|2018-04-09 09:00,9,16.475,16.475,16.44,16.46,113
20180701|2018-04-09 09:30,9,16.475,16.515,16.47,16.485,140
20180701|2018-04-09 10:00,9,16.48,16.535,16.48,16.505,88
20180701|2018-04-09 10:30,9,16.505,16.515,16.49,16.51,53
20180701|2018-04-09 11:00,9,16.51,16.525,16.5,16.52,50
20180701|2018-04-09 11:30,9,16.525,16.565,16.52,16.55,158
20180701|2018-04-09 12:00,9,16.56,16.61,16.56,16.595,276
20180701|2018-04-09 12:30,9,16.585,16.605,16.585,16.585,21
20180701|2018-04-09 13:00,9,16.595,16.595,16.585,16.59,14
20180701|2018-04-09 13:30,9,16.59,16.605,16.59,16.6,14
20180701|2018-04-09 14:00,9,16.58,16.58,16.56,16.56,10
20180701|2018-04-09 14:30,9,16.56,16.565,16.555,16.565,9
20180701|2018-04-09 15:00,9,16.56,16.56,16.56,16.56,1
20180701|2018-04-09 15:30,9,16.55,16.555,16.55,16.555,2
20180701|2018-04-09 17:00,10,16.555,16.555,16.555,16.555,1
20180701|2018-04-09 18:00,10,16.54,16.54,16.54,16.54,2
20180701|2018-04-09 18:30,10,16.55,16.55,16.55,16.55,1
20180701|2018-04-09 19:00,10,16.55,16.555,16.545,16.555,4
20180701|2018-04-09 19:30,10,16.58,16.58,16.57,16.57,6
20180701|2018-04-09 20:00,10,16.565,16.575,16.545,16.545,76
20180701|2018-04-09 20:30,10,16.555,16.555,16.535,16.535,30
20180701|2018-04-09 21:00,10,16.535,16.535,16.52,16.53,13
20180701|2018-04-09 21:30,10,16.54,16.545,16.54,16.545,4
20180701|2018-04-09 22:00,10,16.54,16.54,16.525,16.525,7
20180701|2018-04-09 22:30,10,16.52,16.52,16.495,16.51,14
20180701|2018-04-09 23:00,10,16.515,16.515,16.515,16.515,1
20180701|2018-04-09 23:30,10,16.52,16.52,16.52,16.52,1
20180701|2018-04-10 00:00,10,16.5,16.5,16.49,16.49,12
20180701|2018-04-10 00:30,10,16.5,16.51,16.5,16.51,6
20180701|2018-04-10 01:00,10,16.505,16.505,16.505,16.505,3
20180701|2018-04-10 01:30,10,16.51,16.53,16.51,16.53,10
20180701|2018-04-10 02:00,10,16.525,16.535,16.525,16.53,11
20180701|2018-04-10 02:30,10,16.54,16.555,16.54,16.555,15
20180701|2018-04-10 03:00,10,16.565,16.565,16.53,16.545,35
20180701|2018-04-10 03:30,10,16.53,16.57,16.53,16.57,11
20180701|2018-04-10 04:00,10,16.565,16.57,16.565,16.57,16
20180701|2018-04-10 04:30,10,16.57,16.57,16.55,16.55,20
20180701|2018-04-10 05:00,10,16.55,16.57,16.55,16.55,5
20180701|2018-04-10 05:30,10,16.555,16.555,16.55,16.55,4
20180701|2018-04-10 06:00,10,16.545,16.57,16.53,16.57,13
20180701|2018-04-10 06:30,10,16.58,16.61,16.58,16.59,37
20180701|2018-04-10 07:00,10,16.59,16.65,16.585,16.645,147
20180701|2018-04-10 07:30,10,16.655,16.68,16.615,16.655,431
20180701|2018-04-10 08:00,10,16.64,16.7,16.64,16.69,353
20180701|2018-04-10 08:30,10,16.69,16.705,16.58,16.605,352
20180701|2018-04-10 09:00,10,16.605,16.67,16.6,16.65,360
20180701|2018-04-10 09:30,10,16.655,16.67,16.64,16.665,137
20180701|2018-04-10 10:00,10,16.665,16.665,16.605,16.615,103
20180701|2018-04-10 10:30,10,16.615,16.65,16.615,16.65,144
20180701|2018-04-10 11:00,10,16.65,16.66,16.63,16.645,93
20180701|2018-04-10 11:30,10,16.645,16.66,16.64,16.65,81
20180701|2018-04-10 12:00,10,16.645,16.67,16.645,16.67,112
20180701|2018-04-10 12:30,10,16.67,16.67,16.655,16.66,12
20180701|2018-04-10 13:00,10,16.64,16.65,16.64,16.65,7
20180701|2018-04-10 13:30,10,16.67,16.68,16.67,16.68,6
20180701|2018-04-10 14:00,10,16.665,16.675,16.65,16.65,26
20180701|2018-04-10 14:30,10,16.64,16.645,16.635,16.645,6
20180701|2018-04-10 15:30,10,16.64,16.64,16.63,16.63,3
20180701|2018-04-10 17:00,11,16.625,16.64,16.625,16.64,8
20180701|2018-04-10 17:30,11,16.635,16.635,16.635,16.635,3
20180701|2018-04-10 18:30,11,16.65,16.655,16.65,16.655,4
20180701|2018-04-10 19:00,11,16.66,16.66,16.65,16.65,8
20180701|2018-04-10 20:00,11,16.645,16.645,16.635,16.635,37
20180701|2018-04-10 20:30,11,16.63,16.64,16.63,16.63,18
20180701|2018-04-10 21:00,11,16.62,16.62,16.62,16.62,1
20180701|2018-04-10 21:30,11,16.635,16.635,16.635,16.635,1
20180701|2018-04-10 22:30,11,16.625,16.625,16.625,16.625,1
20180701|2018-04-10 23:30,11,16.62,16.63,16.62,16.63,6
20180701|2018-04-11 00:00,11,16.63,16.645,16.63,16.63,15
20180701|2018-04-11 00:30,11,16.64,16.64,16.625,16.635,19
20180701|2018-04-11 01:00,11,16.635,16.67,16.635,16.67,16
20180701|2018-04-11 01:30,11,16.675,16.685,16.67,16.67,14
20180701|2018-04-11 02:00,11,16.66,16.68,16.66,16.67,8
20180701|2018-04-11 02:30,11,16.67,16.675,16.665,16.675,18
20180701|2018-04-11 03:00,11,16.65,16.655,16.635,16.64,21
20180701|2018-04-11 03:30,11,16.625,16.625,16.6,16.61,36
20180701|2018-04-11 04:00,11,16.605,16.605,16.59,16.595,9
20180701|2018-04-11 04:30,11,16.59,16.635,16.585,16.63,13
20180701|2018-04-11 05:00,11,16.64,16.66,16.63,16.645,31
20180701|2018-04-11 05:30,11,16.63,16.65,16.63,16.635,34
20180701|2018-04-11 06:00,11,16.625,16.69,16.625,16.68,141
20180701|2018-04-11 06:30,11,16.675,16.695,16.64,16.64,53
20180701|2018-04-11 07:00,11,16.65,16.69,16.63,16.68,71
20180701|2018-04-11 07:30,11,16.69,16.75,16.67,16.68,146
20180701|2018-04-11 08:00,11,16.67,16.705,16.66,16.69,136
20180701|2018-04-11 08:30,11,16.695,16.805,16.695,16.76,469
20180701|2018-04-11 09:00,11,16.765,16.81,16.75,16.795,301
20180701|2018-04-11 09:30,11,16.8,16.92,16.78,16.905,1279
20180701|2018-04-11 10:00,11,16.915,16.95,16.89,16.925,632
20180701|2018-04-11 10:30,11,16.93,16.94,16.855,16.87,565
20180701|2018-04-11 11:00,11,16.865,16.905,16.815,16.855,298
20180701|2018-04-11 11:30,11,16.855,16.885,16.855,16.88,385
20180701|2018-04-11 12:00,11,16.885,16.885,16.825,16.84,231
20180701|2018-04-11 12:30,11,16.85,16.86,16.8,16.815,84
20180701|2018-04-11 13:00,11,16.805,16.815,16.685,16.73,144
20180701|2018-04-11 13:30,11,16.725,16.735,16.69,16.715,26
20180701|2018-04-11 14:00,11,16.7,16.74,16.7,16.74,14
20180701|2018-04-11 14:30,11,16.735,16.735,16.72,16.725,5
20180701|2018-04-11 15:00,11,16.725,16.725,16.725,16.725,6
20180701|2018-04-11 15:30,11,16.735,16.74,16.735,16.74,8
20180701|2018-04-11 17:00,12,16.745,16.745,16.735,16.735,5
20180701|2018-04-11 19:00,12,16.74,16.75,16.73,16.735,33
20180701|2018-04-11 19:30,12,16.73,16.735,16.715,16.715,26
20180701|2018-04-11 20:00,12,16.715,16.74,16.715,16.74,36
20180701|2018-04-11 20:30,12,16.74,16.745,16.7,16.72,54
20180701|2018-04-11 21:00,12,16.72,16.72,16.705,16.71,6
20180701|2018-04-11 21:30,12,16.695,16.71,16.695,16.71,17
20180701|2018-04-11 22:00,12,16.705,16.715,16.7,16.715,7
20180701|2018-04-11 22:30,12,16.71,16.72,16.71,16.72,5
20180701|2018-04-11 23:00,12,16.725,16.725,16.7,16.7,17
20180701|2018-04-11 23:30,12,16.685,16.685,16.675,16.675,15
20180701|2018-04-12 00:00,12,16.68,16.695,16.68,16.695,5
20180701|2018-04-12 00:30,12,16.69,16.705,16.69,16.705,9
20180701|2018-04-12 01:00,12,16.7,16.72,16.7,16.72,5
20180701|2018-04-12 01:30,12,16.73,16.73,16.715,16.715,11
20180701|2018-04-12 02:00,12,16.715,16.74,16.715,16.73,19
20180701|2018-04-12 02:30,12,16.725,16.725,16.695,16.695,43
20180701|2018-04-12 03:00,12,16.695,16.715,16.695,16.715,26
20180701|2018-04-12 03:30,12,16.71,16.71,16.645,16.645,36
20180701|2018-04-12 04:00,12,16.63,16.66,16.615,16.645,54
20180701|2018-04-12 04:30,12,16.64,16.665,16.625,16.665,18
20180701|2018-04-12 05:00,12,16.66,16.68,16.655,16.655,43
20180701|2018-04-12 05:30,12,16.64,16.66,16.62,16.66,39
20180701|2018-04-12 06:00,12,16.67,16.715,16.67,16.685,55
20180701|2018-04-12 06:30,12,16.68,16.7,16.665,16.67,36
20180701|2018-04-12 07:00,12,16.66,16.68,16.555,16.595,339
20180701|2018-04-12 07:30,12,16.6,16.63,16.59,16.595,233
20180701|2018-04-12 08:00,12,16.595,16.64,16.565,16.585,288
20180701|2018-04-12 08:30,12,16.585,16.595,16.535,16.565,263
20180701|2018-04-12 09:00,12,16.57,16.595,16.53,16.545,154
20180701|2018-04-12 09:30,12,16.55,16.575,16.535,16.55,222
20180701|2018-04-12 10:00,12,16.555,16.57,16.545,16.56,128
20180701|2018-04-12 10:30,12,16.55,16.585,16.545,16.57,259
20180701|2018-04-12 11:00,12,16.57,16.59,16.57,16.575,192
20180701|2018-04-12 11:30,12,16.575,16.58,16.565,16.575,367
20180701|2018-04-12 12:00,12,16.58,16.58,16.53,16.55,308
20180701|2018-04-12 12:30,12,16.55,16.565,16.545,16.55,61
20180701|2018-04-12 13:00,12,16.55,16.55,16.53,16.53,51
20180701|2018-04-12 13:30,12,16.54,16.555,16.54,16.545,42
20180701|2018-04-12 14:00,12,16.545,16.55,16.52,16.52,17
20180701|2018-04-12 14:30,12,16.52,16.53,16.495,16.53,122
20180701|2018-04-12 15:00,12,16.525,16.525,16.52,16.52,7
20180701|2018-04-12 15:30,12,16.525,16.525,16.5,16.5,55
20180701|2018-04-12 17:00,13,16.53,16.535,16.53,16.535,3
20180701|2018-04-12 17:30,13,16.545,16.545,16.545,16.545,1
20180701|2018-04-12 18:30,13,16.53,16.53,16.53,16.53,3
20180701|2018-04-12 19:00,13,16.535,16.535,16.525,16.525,3
20180701|2018-04-12 19:30,13,16.53,16.535,16.525,16.53,10
20180701|2018-04-12 20:00,13,16.545,16.545,16.535,16.535,29
20180701|2018-04-12 20:30,13,16.55,16.55,16.545,16.55,29
20180701|2018-04-12 21:00,13,16.55,16.565,16.545,16.565,51
20180701|2018-04-12 21:30,13,16.56,16.575,16.56,16.575,15
20180701|2018-04-12 22:00,13,16.56,16.56,16.56,16.56,21
20180701|2018-04-12 22:30,13,16.565,16.565,16.565,16.565,1
20180701|2018-04-12 23:00,13,16.565,16.565,16.565,16.565,2
20180701|2018-04-12 23:30,13,16.58,16.58,16.58,16.58,2
20180701|2018-04-13 00:30,13,16.57,16.575,16.565,16.565,32
20180701|2018-04-13 01:00,13,16.555,16.555,16.535,16.545,14
20180701|2018-04-13 01:30,13,16.54,16.545,16.53,16.535,7
20180701|2018-04-13 02:00,13,16.54,16.565,16.53,16.565,7
20180701|2018-04-13 02:30,13,16.565,16.58,16.565,16.58,29
20180701|2018-04-13 03:00,13,16.585,16.59,16.585,16.59,4
20180701|2018-04-13 03:30,13,16.59,16.61,16.59,16.61,26
20180701|2018-04-13 04:00,13,16.6,16.61,16.595,16.595,61
20180701|2018-04-13 04:30,13,16.6,16.605,16.595,16.605,8
20180701|2018-04-13 05:00,13,16.595,16.61,16.595,16.6,48
20180701|2018-04-13 05:30,13,16.6,16.6,16.57,16.57,4
20180701|2018-04-13 06:00,13,16.57,16.57,16.51,16.57,109
20180701|2018-04-13 06:30,13,16.575,16.58,16.555,16.555,26
20180701|2018-04-13 07:00,13,16.55,16.585,16.55,16.585,11
20180701|2018-04-13 07:30,13,16.58,16.645,16.58,16.62,82
20180701|2018-04-13 08:00,13,16.635,16.665,16.6,16.66,133
20180701|2018-04-13 08:30,13,16.66,16.7,16.655,16.695,197
20180701|2018-04-13 09:00,13,16.695,16.72,16.68,16.7,248
20180701|2018-04-13 09:30,13,16.7,16.73,16.685,16.725,143
20180701|2018-04-13 10:00,13,16.72,16.735,16.705,16.71,122
20180701|2018-04-13 10:30,13,16.71,16.72,16.695,16.7,144
20180701|2018-04-13 11:00,13,16.7,16.73,16.69,16.725,171
20180701|2018-04-13 11:30,13,16.73,16.745,16.725,16.74,95
20180701|2018-04-13 12:00,13,16.735,16.735,16.72,16.73,399
20180701|2018-04-13 12:30,13,16.725,16.725,16.7,16.705,65
20180701|2018-04-13 13:00,13,16.71,16.715,16.705,16.705,23
20180701|2018-04-13 13:30,13,16.705,16.705,16.685,16.695,26
20180701|2018-04-13 14:00,13,16.7,16.715,16.7,16.705,36
20180701|2018-04-13 14:30,13,16.7,16.705,16.695,16.7,30
20180701|2018-04-13 15:00,13,16.7,16.71,16.7,16.71,8
20180701|2018-04-13 15:30,13,16.71,16.715,16.705,16.71,15
20180701|2018-04-15 17:00,16,16.735,16.735,16.645,16.645,53
20180701|2018-04-15 17:30,16,16.65,16.665,16.65,16.66,6
20180701|2018-04-15 18:00,16,16.66,16.7,16.66,16.7,62
20180701|2018-04-15 18:30,16,16.69,16.695,16.69,16.69,16
20180701|2018-04-15 19:00,16,16.69,16.695,16.69,16.69,10
20180701|2018-04-15 19:30,16,16.69,16.69,16.685,16.685,7
20180701|2018-04-15 20:00,16,16.695,16.74,16.695,16.72,55
20180701|2018-04-15 20:30,16,16.745,16.745,16.715,16.715,14
20180701|2018-04-15 21:00,16,16.73,16.73,16.715,16.72,3
20180701|2018-04-15 21:30,16,16.735,16.74,16.725,16.74,10
20180701|2018-04-15 22:00,16,16.73,16.735,16.73,16.73,37
20180701|2018-04-15 22:30,16,16.73,16.735,16.715,16.715,24
20180701|2018-04-15 23:00,16,16.73,16.73,16.73,16.73,5
20180701|2018-04-15 23:30,16,16.705,16.705,16.7,16.7,4
20180701|2018-04-16 00:00,16,16.7,16.7,16.7,16.7,1
20180701|2018-04-16 00:30,16,16.7,16.705,16.69,16.69,3
20180701|2018-04-16 01:00,16,16.68,16.685,16.67,16.675,7
20180701|2018-04-16 01:30,16,16.665,16.665,16.64,16.64,9
20180701|2018-04-16 02:00,16,16.645,16.645,16.62,16.625,21
20180701|2018-04-16 02:30,16,16.62,16.67,16.62,16.67,15
20180701|2018-04-16 03:00,16,16.665,16.665,16.665,16.665,2
20180701|2018-04-16 03:30,16,16.67,16.675,16.665,16.665,11
20180701|2018-04-16 04:00,16,16.665,16.665,16.66,16.66,7
20180701|2018-04-16 04:30,16,16.66,16.675,16.66,16.675,8
20180701|2018-04-16 05:00,16,16.67,16.68,16.67,16.675,5
20180701|2018-04-16 05:30,16,16.67,16.675,16.65,16.65,16
20180701|2018-04-16 06:00,16,16.655,16.655,16.635,16.65,26
20180701|2018-04-16 06:30,16,16.65,16.67,16.645,16.66,11
20180701|2018-04-16 07:00,16,16.665,16.695,16.655,16.69,34
20180701|2018-04-16 07:30,16,16.685,16.76,16.68,16.745,142
20180701|2018-04-16 08:00,16,16.74,16.805,16.73,16.785,491
20180701|2018-04-16 08:30,16,16.79,16.81,16.75,16.795,333
20180701|2018-04-16 09:00,16,16.795,16.83,16.795,16.825,558
20180701|2018-04-16 09:30,16,16.83,16.83,16.805,16.81,260
20180701|2018-04-16 10:00,16,16.805,16.805,16.77,16.78,156
20180701|2018-04-16 10:30,16,16.775,16.775,16.74,16.775,234
20180701|2018-04-16 11:00,16,16.775,16.785,16.765,16.78,105
20180701|2018-04-16 11:30,16,16.78,16.78,16.75,16.76,153
20180701|2018-04-16 12:00,16,16.755,16.755,16.725,16.735,586
20180701|2018-04-16 12:30,16,16.735,16.745,16.735,16.74,7
20180701|2018-04-16 13:00,16,16.75,16.75,16.74,16.74,19
20180701|2018-04-16 13:30,16,16.74,16.745,16.735,16.74,19
20180701|2018-04-16 14:00,16,16.74,16.74,16.715,16.73,35
20180701|2018-04-16 14:30,16,16.73,16.735,16.725,16.735,14
20180701|2018-04-16 15:00,16,16.73,16.73,16.73,16.73,3
20180701|2018-04-16 15:30,16,16.73,16.73,16.725,16.725,4
20180701|2018-04-16 17:00,17,16.735,16.75,16.735,16.75,19
20180701|2018-04-16 17:30,17,16.745,16.745,16.74,16.74,4
20180701|2018-04-16 18:00,17,16.74,16.74,16.74,16.74,5
20180701|2018-04-16 18:30,17,16.745,16.755,16.745,16.755,14
20180701|2018-04-16 19:00,17,16.765,16.765,16.755,16.755,5
20180701|2018-04-16 19:30,17,16.765,16.775,16.755,16.76,25
20180701|2018-04-16 20:00,17,16.77,16.78,16.765,16.77,53
20180701|2018-04-16 20:30,17,16.76,16.76,16.735,16.735,13
20180701|2018-04-16 21:00,17,16.735,16.745,16.735,16.745,21
20180701|2018-04-16 21:30,17,16.745,16.75,16.74,16.74,14
20180701|2018-04-16 22:00,17,16.74,16.74,16.725,16.735,21
20180701|2018-04-16 22:30,17,16.73,16.74,16.73,16.735,6
20180701|2018-04-16 23:00,17,16.725,16.725,16.715,16.715,102
20180701|2018-04-16 23:30,17,16.73,16.73,16.73,16.73,1
20180701|2018-04-17 00:30,17,16.715,16.745,16.715,16.745,9
20180701|2018-04-17 01:00,17,16.75,16.77,16.735,16.765,58
20180701|2018-04-17 01:30,17,16.765,16.79,16.76,16.785,213
20180701|2018-04-17 02:00,17,16.79,16.79,16.76,16.76,18
20180701|2018-04-17 02:30,17,16.75,16.75,16.665,16.68,74
20180701|2018-04-17 03:00,17,16.675,16.68,16.655,16.665,61
20180701|2018-04-17 03:30,17,16.65,16.685,16.645,16.67,14
20180701|2018-04-17 04:00,17,16.67,16.685,16.67,16.68,10
20180701|2018-04-17 04:30,17,16.675,16.675,16.64,16.64,41
20180701|2018-04-17 05:00,17,16.64,16.665,16.64,16.66,6
20180701|2018-04-17 05:30,17,16.665,16.69,16.665,16.68,12
20180701|2018-04-17 06:00,17,16.675,16.685,16.655,16.67,35
20180701|2018-04-17 06:30,17,16.685,16.695,16.675,16.695,18
20180701|2018-04-17 07:00,17,16.68,16.705,16.67,16.69,33
20180701|2018-04-17 07:30,17,16.695,16.705,16.65,16.685,201
20180701|2018-04-17 08:00,17,16.68,16.775,16.67,16.74,466
20180701|2018-04-17 08:30,17,16.745,16.805,16.73,16.78,525
20180701|2018-04-17 09:00,17,16.78,16.82,16.705,16.725,451
20180701|2018-04-17 09:30,17,16.72,16.815,16.72,16.8,247
20180701|2018-04-17 10:00,17,16.8,16.835,16.795,16.82,316
20180701|2018-04-17 10:30,17,16.82,16.825,16.795,16.815,81
20180701|2018-04-17 11:00,17,16.815,16.835,16.805,16.82,204
20180701|2018-04-17 11:30,17,16.82,16.85,16.82,16.85,154
20180701|2018-04-17 12:00,17,16.85,16.85,16.83,16.84,522
20180701|2018-04-17 12:30,17,16.845,16.845,16.82,16.83,98
20180701|2018-04-17 13:00,17,16.835,16.85,16.825,16.845,171
20180701|2018-04-17 13:30,17,16.845,16.855,16.835,16.835,57
20180701|2018-04-17 14:00,17,16.835,16.85,16.835,16.845,28
20180701|2018-04-17 14:30,17,16.85,16.87,16.845,16.845,198
20180701|2018-04-17 15:00,17,16.845,16.845,16.835,16.835,6
20180701|2018-04-17 15:30,17,16.84,16.85,16.84,16.85,31
20180701|2018-04-17 17:00,18,16.85,16.855,16.835,16.835,8
20180701|2018-04-17 17:30,18,16.835,16.835,16.835,16.835,10
20180701|2018-04-17 18:00,18,16.83,16.83,16.825,16.825,2
20180701|2018-04-17 18:30,18,16.825,16.825,16.825,16.825,1
20180701|2018-04-17 19:00,18,16.84,16.84,16.82,16.825,33
20180701|2018-04-17 19:30,18,16.825,16.825,16.82,16.82,35
20180701|2018-04-17 20:00,18,16.82,16.825,16.805,16.82,46
20180701|2018-04-17 20:30,18,16.81,16.81,16.79,16.795,57
20180701|2018-04-17 21:00,18,16.8,16.81,16.795,16.81,34
20180701|2018-04-17 21:30,18,16.805,16.805,16.795,16.8,80
20180701|2018-04-17 22:00,18,16.8,16.805,16.795,16.795,142
20180701|2018-04-17 22:30,18,16.8,16.81,16.8,16.81,13
20180701|2018-04-17 23:00,18,16.81,16.815,16.81,16.815,16
20180701|2018-04-17 23:30,18,16.81,16.81,16.8,16.805,39
20180701|2018-04-18 00:00,18,16.805,16.805,16.795,16.8,32
20180701|2018-04-18 00:30,18,16.8,16.81,16.795,16.81,30
20180701|2018-04-18 01:00,18,16.81,16.87,16.81,16.87,316
20180701|2018-04-18 01:30,18,16.875,16.89,16.86,16.87,322
20180701|2018-04-18 02:00,18,16.87,16.87,16.835,16.855,46
20180701|2018-04-18 02:30,18,16.86,16.91,16.86,16.91,128
20180701|2018-04-18 03:00,18,16.91,16.92,16.905,16.905,128
20180701|2018-04-18 03:30,18,16.91,16.91,16.88,16.885,98
20180701|2018-04-18 04:00,18,16.885,16.915,16.87,16.91,174
20180701|2018-04-18 04:30,18,16.92,16.93,16.905,16.905,75
20180701|2018-04-18 05:00,18,16.905,16.94,16.905,16.94,68
20180701|2018-04-18 05:30,18,16.94,17.02,16.94,16.995,830
20180701|2018-04-18 06:00,18,17,17.06,16.995,17.055,474
20180701|2018-04-18 06:30,18,17.06,17.065,17.045,17.06,286
20180701|2018-04-18 07:00,18,17.06,17.225,17.055,17.185,1403
20180701|2018-04-18 07:30,18,17.18,17.19,17.115,17.175,738
20180701|2018-04-18 08:00,18,17.175,17.235,17.125,17.22,1298
20180701|2018-04-18 08:30,18,17.225,17.265,17.155,17.205,1370
20180701|2018-04-18 09:00,18,17.21,17.33,17.205,17.29,1604
20180701|2018-04-18 09:30,18,17.295,17.31,17.195,17.26,1214
20180701|2018-04-18 10:00,18,17.26,17.3,17.25,17.3,1088
20180701|2018-04-18 10:30,18,17.3,17.305,17.28,17.29,566
20180701|2018-04-18 11:00,18,17.285,17.305,17.255,17.305,519
20180701|2018-04-18 11:30,18,17.3,17.34,17.3,17.325,370
20180701|2018-04-18 12:00,18,17.33,17.33,17.28,17.29,1093
20180701|2018-04-18 12:30,18,17.29,17.31,17.265,17.3,272
20180701|2018-04-18 13:00,18,17.3,17.305,17.29,17.295,115
20180701|2018-04-18 13:30,18,17.3,17.3,17.265,17.27,56
20180701|2018-04-18 14:00,18,17.27,17.27,17.23,17.24,107
20180701|2018-04-18 14:30,18,17.245,17.265,17.245,17.265,247
20180701|2018-04-18 15:00,18,17.265,17.275,17.26,17.27,39
20180701|2018-04-18 15:30,18,17.27,17.275,17.27,17.27,48
20180701|2018-04-18 17:00,19,17.27,17.285,17.27,17.285,35
20180701|2018-04-18 17:30,19,17.3,17.31,17.295,17.295,31
20180701|2018-04-18 18:00,19,17.295,17.295,17.285,17.29,21
20180701|2018-04-18 18:30,19,17.29,17.29,17.28,17.28,32
20180701|2018-04-18 19:00,19,17.285,17.29,17.275,17.29,14
20180701|2018-04-18 19:30,19,17.285,17.285,17.24,17.25,96
20180701|2018-04-18 20:00,19,17.25,17.26,17.235,17.235,204
20180701|2018-04-18 20:30,19,17.23,17.245,17.21,17.22,108
20180701|2018-04-18 21:00,19,17.22,17.26,17.22,17.26,61
20180701|2018-04-18 21:30,19,17.265,17.31,17.25,17.3,267
20180701|2018-04-18 22:00,19,17.315,17.33,17.305,17.305,110
20180701|2018-04-18 22:30,19,17.31,17.315,17.3,17.3,15
20180701|2018-04-18 23:00,19,17.295,17.315,17.295,17.31,35
20180701|2018-04-18 23:30,19,17.32,17.32,17.3,17.305,37
20180701|2018-04-19 00:00,19,17.3,17.31,17.3,17.31,19
20180701|2018-04-19 00:30,19,17.32,17.325,17.305,17.315,91
20180701|2018-04-19 01:00,19,17.31,17.32,17.305,17.305,113
20180701|2018-04-19 01:30,19,17.305,17.35,17.305,17.345,270
20180701|2018-04-19 02:00,19,17.35,17.38,17.31,17.365,423
20180701|2018-04-19 02:30,19,17.365,17.375,17.335,17.335,124
20180701|2018-04-19 03:00,19,17.325,17.35,17.31,17.32,108
20180701|2018-04-19 03:30,19,17.315,17.32,17.295,17.32,95
20180701|2018-04-19 04:00,19,17.315,17.315,17.21,17.255,295
20180701|2018-04-19 04:30,19,17.25,17.28,17.245,17.28,91
20180701|2018-04-19 05:00,19,17.28,17.28,17.225,17.28,74
20180701|2018-04-19 05:30,19,17.28,17.295,17.275,17.275,44
20180701|2018-04-19 06:00,19,17.275,17.315,17.265,17.315,137
20180701|2018-04-19 06:30,19,17.315,17.355,17.31,17.335,207
20180701|2018-04-19 07:00,19,17.345,17.37,17.24,17.37,864
20180701|2018-04-19 07:30,19,17.375,17.425,17.305,17.385,1023
20180701|2018-04-19 08:00,19,17.385,17.405,17.27,17.35,1320
20180701|2018-04-19 08:30,19,17.345,17.425,17.335,17.405,631
20180701|2018-04-19 09:00,19,17.405,17.425,17.38,17.42,499
20180701|2018-04-19 09:30,19,17.42,17.425,17.335,17.36,728
20180701|2018-04-19 10:00,19,17.36,17.36,17.255,17.285,875
20180701|2018-04-19 10:30,19,17.285,17.29,17.16,17.25,1312
20180701|2018-04-19 11:00,19,17.26,17.34,17.255,17.31,756
20180701|2018-04-19 11:30,19,17.305,17.34,17.29,17.34,245
20180701|2018-04-19 12:00,19,17.34,17.34,17.3,17.31,561
20180701|2018-04-19 12:30,19,17.31,17.33,17.305,17.325,100
20180701|2018-04-19 13:00,19,17.315,17.315,17.3,17.31,73
20180701|2018-04-19 13:30,19,17.31,17.31,17.275,17.285,65
20180701|2018-04-19 14:00,19,17.285,17.315,17.285,17.305,38
20180701|2018-04-19 14:30,19,17.305,17.33,17.3,17.33,54
20180701|2018-04-19 15:00,19,17.33,17.33,17.32,17.32,23
20180701|2018-04-19 15:30,19,17.32,17.33,17.31,17.31,20
20180701|2018-04-19 17:00,20,17.29,17.31,17.29,17.305,14
20180701|2018-04-19 17:30,20,17.3,17.305,17.3,17.305,4
20180701|2018-04-19 18:00,20,17.315,17.325,17.31,17.31,9
20180701|2018-04-19 18:30,20,17.31,17.31,17.305,17.305,3
20180701|2018-04-19 19:00,20,17.3,17.305,17.275,17.275,114
20180701|2018-04-19 19:30,20,17.29,17.3,17.28,17.3,24
20180701|2018-04-19 20:00,20,17.3,17.315,17.25,17.25,103
20180701|2018-04-19 20:30,20,17.25,17.265,17.225,17.25,93
20180701|2018-04-19 21:00,20,17.245,17.275,17.245,17.27,62
20180701|2018-04-19 21:30,20,17.265,17.265,17.245,17.25,22
20180701|2018-04-19 22:00,20,17.245,17.26,17.24,17.255,73
20180701|2018-04-19 22:30,20,17.25,17.255,17.25,17.255,24
20180701|2018-04-19 23:00,20,17.25,17.25,17.24,17.24,13
20180701|2018-04-19 23:30,20,17.25,17.255,17.245,17.255,13
20180701|2018-04-20 00:00,20,17.25,17.255,17.23,17.25,35
20180701|2018-04-20 00:30,20,17.25,17.255,17.24,17.25,12
20180701|2018-04-20 01:00,20,17.25,17.25,17.215,17.235,382
20180701|2018-04-20 01:30,20,17.24,17.255,17.24,17.24,35
20180701|2018-04-20 02:00,20,17.24,17.255,17.215,17.22,126
20180701|2018-04-20 02:30,20,17.22,17.22,17.175,17.175,591
20180701|2018-04-20 03:00,20,17.175,17.19,17.16,17.185,67
20180701|2018-04-20 03:30,20,17.185,17.2,17.17,17.175,54
20180701|2018-04-20 04:00,20,17.18,17.18,17.135,17.135,131
20180701|2018-04-20 04:30,20,17.14,17.155,17.105,17.145,286
20180701|2018-04-20 05:00,20,17.155,17.17,17.14,17.17,102
20180701|2018-04-20 05:30,20,17.175,17.18,17.175,17.18,47
20180701|2018-04-20 06:00,20,17.18,17.225,17.165,17.215,197
20180701|2018-04-20 06:30,20,17.215,17.22,17.175,17.18,223
20180701|2018-04-20 07:00,20,17.18,17.25,17.175,17.245,244
20180701|2018-04-20 07:30,20,17.24,17.275,17.2,17.205,726
20180701|2018-04-20 08:00,20,17.2,17.27,17.2,17.205,891
20180701|2018-04-20 08:30,20,17.21,17.235,17.185,17.205,400
20180701|2018-04-20 09:00,20,17.2,17.22,17.17,17.18,327
20180701|2018-04-20 09:30,20,17.18,17.245,17.18,17.24,344
20180701|2018-04-20 10:00,20,17.245,17.275,17.24,17.27,520
20180701|2018-04-20 10:30,20,17.27,17.28,17.25,17.255,544
20180701|2018-04-20 11:00,20,17.255,17.275,17.235,17.24,498
20180701|2018-04-20 11:30,20,17.24,17.255,17.23,17.245,294
20180701|2018-04-20 12:00,20,17.24,17.24,17.205,17.205,366
20180701|2018-04-20 12:30,20,17.205,17.23,17.205,17.215,111
20180701|2018-04-20 13:00,20,17.22,17.225,17.215,17.22,50
20180701|2018-04-20 13:30,20,17.215,17.225,17.205,17.205,63
20180701|2018-04-20 14:00,20,17.205,17.205,17.18,17.19,55
20180701|2018-04-20 14:30,20,17.185,17.2,17.185,17.2,66
20180701|2018-04-20 15:00,20,17.195,17.195,17.185,17.19,45
20180701|2018-04-20 15:30,20,17.185,17.19,17.175,17.175,43
20180701|2018-04-22 17:00,23,17.17,17.2,17.145,17.155,54
20180701|2018-04-22 17:30,23,17.16,17.16,17.135,17.15,29
20180701|2018-04-22 18:00,23,17.15,17.165,17.15,17.16,10
20180701|2018-04-22 18:30,23,17.16,17.16,17.14,17.145,17
20180701|2018-04-22 19:00,23,17.15,17.16,17.135,17.155,23
20180701|2018-04-22 19:30,23,17.15,17.15,17.14,17.14,63
20180701|2018-04-22 20:00,23,17.145,17.15,17.105,17.11,123
20180701|2018-04-22 20:30,23,17.11,17.13,17.09,17.125,427
20180701|2018-04-22 21:00,23,17.125,17.13,17.115,17.13,85
20180701|2018-04-22 21:30,23,17.125,17.14,17.115,17.115,49
20180701|2018-04-22 22:00,23,17.12,17.13,17.115,17.125,155
20180701|2018-04-22 22:30,23,17.125,17.14,17.125,17.14,64
20180701|2018-04-22 23:00,23,17.14,17.14,17.135,17.14,21
20180701|2018-04-22 23:30,23,17.135,17.14,17.13,17.14,8
20180701|2018-04-23 00:00,23,17.14,17.15,17.14,17.145,11
20180701|2018-04-23 00:30,23,17.15,17.155,17.14,17.15,250
20180701|2018-04-23 01:00,23,17.15,17.155,17.14,17.145,82
20180701|2018-04-23 01:30,23,17.15,17.175,17.14,17.165,191
20180701|2018-04-23 02:00,23,17.165,17.17,17.12,17.12,425
20180701|2018-04-23 02:30,23,17.125,17.14,17.11,17.125,103
20180701|2018-04-23 03:00,23,17.125,17.14,17.08,17.085,153
20180701|2018-04-23 03:30,23,17.085,17.085,17.015,17.015,551
20180701|2018-04-23 04:00,23,17.015,17.02,16.98,16.99,310
20180701|2018-04-23 04:30,23,16.995,17.01,16.96,17.01,257
20180701|2018-04-23 05:00,23,17,17.01,16.99,17.01,169
20180701|2018-04-23 05:30,23,17.01,17.015,17,17,154
20180701|2018-04-23 06:00,23,16.995,17.01,16.99,17,108
20180701|2018-04-23 06:30,23,16.995,17.045,16.985,17.025,150
20180701|2018-04-23 07:00,23,17.03,17.03,16.885,16.89,1336
20180701|2018-04-23 07:30,23,16.895,16.9,16.77,16.845,1886
20180701|2018-04-23 08:00,23,16.845,16.845,16.795,16.815,707
20180701|2018-04-23 08:30,23,16.81,16.84,16.75,16.77,1247
20180701|2018-04-23 09:00,23,16.77,16.78,16.685,16.72,2240
20180701|2018-04-23 09:30,23,16.725,16.76,16.705,16.745,779
20180701|2018-04-23 10:00,23,16.745,16.77,16.735,16.74,611
20180701|2018-04-23 10:30,23,16.74,16.745,16.675,16.69,758
20180701|2018-04-23 11:00,23,16.69,16.735,16.685,16.725,673
20180701|2018-04-23 11:30,23,16.72,16.725,16.715,16.725,208
20180701|2018-04-23 12:00,23,16.72,16.72,16.65,16.66,1721
20180701|2018-04-23 12:30,23,16.665,16.7,16.665,16.685,440
20180701|2018-04-23 13:00,23,16.69,16.71,16.685,16.7,209
20180701|2018-04-23 13:30,23,16.7,16.71,16.68,16.685,125
20180701|2018-04-23 14:00,23,16.68,16.695,16.65,16.655,320
20180701|2018-04-23 14:30,23,16.655,16.69,16.655,16.69,171
20180701|2018-04-23 15:00,23,16.68,16.685,16.67,16.675,25
20180701|2018-04-23 15:30,23,16.67,16.68,16.665,16.67,30
20180701|2018-04-23 17:00,24,16.7,16.7,16.685,16.69,38
20180701|2018-04-23 17:30,24,16.7,16.7,16.69,16.7,21
20180701|2018-04-23 18:00,24,16.695,16.7,16.695,16.7,42
20180701|2018-04-23 18:30,24,16.695,16.7,16.69,16.7,70
20180701|2018-04-23 19:00,24,16.7,16.71,16.69,16.705,89
20180701|2018-04-23 19:30,24,16.71,16.715,16.7,16.705,264
20180701|2018-04-23 20:00,24,16.705,16.72,16.67,16.7,398
20180701|2018-04-23 20:30,24,16.695,16.73,16.69,16.725,201
20180701|2018-04-23 21:00,24,16.72,16.74,16.72,16.73,321
20180701|2018-04-23 21:30,24,16.735,16.745,16.725,16.73,208
20180701|2018-04-23 22:00,24,16.725,16.735,16.72,16.725,271
20180701|2018-04-23 22:30,24,16.725,16.73,16.72,16.73,47
20180701|2018-04-23 23:00,24,16.725,16.73,16.715,16.72,27
20180701|2018-04-23 23:30,24,16.72,16.74,16.715,16.735,81
20180701|2018-04-24 00:00,24,16.735,16.75,16.73,16.75,214
20180701|2018-04-24 00:30,24,16.745,16.755,16.735,16.74,179
20180701|2018-04-24 01:00,24,16.735,16.77,16.725,16.76,393
20180701|2018-04-24 01:30,24,16.76,16.765,16.7,16.705,499
20180701|2018-04-24 02:00,24,16.705,16.745,16.705,16.735,379
20180701|2018-04-24 02:30,24,16.735,16.735,16.705,16.725,163
20180701|2018-04-24 03:00,24,16.73,16.74,16.715,16.725,71
20180701|2018-04-24 03:30,24,16.73,16.76,16.73,16.755,129
20180701|2018-04-24 04:00,24,16.76,16.77,16.74,16.74,201
20180701|2018-04-24 04:30,24,16.74,16.74,16.725,16.735,109
20180701|2018-04-24 05:00,24,16.735,16.75,16.735,16.735,88
20180701|2018-04-24 05:30,24,16.74,16.74,16.68,16.68,197
20180701|2018-04-24 06:00,24,16.68,16.685,16.65,16.685,422
20180701|2018-04-24 06:30,24,16.68,16.71,16.67,16.71,196
20180701|2018-04-24 07:00,24,16.71,16.72,16.63,16.65,823
20180701|2018-04-24 07:30,24,16.65,16.665,16.6,16.655,908
20180701|2018-04-24 08:00,24,16.65,16.715,16.635,16.705,1074
20180701|2018-04-24 08:30,24,16.705,16.785,16.695,16.785,1152
20180701|2018-04-24 09:00,24,16.785,16.79,16.755,16.775,1145
20180701|2018-04-24 09:30,24,16.77,16.79,16.75,16.76,885
20180701|2018-04-24 10:00,24,16.76,16.815,16.755,16.78,1191
20180701|2018-04-24 10:30,24,16.785,16.79,16.75,16.77,657
20180701|2018-04-24 11:00,24,16.77,16.79,16.755,16.785,524
20180701|2018-04-24 11:30,24,16.785,16.805,16.78,16.795,684
20180701|2018-04-24 12:00,24,16.795,16.8,16.765,16.78,863
20180701|2018-04-24 12:30,24,16.785,16.785,16.775,16.78,107
20180701|2018-04-24 13:00,24,16.78,16.785,16.765,16.78,243
20180701|2018-04-24 13:30,24,16.78,16.79,16.775,16.79,186
20180701|2018-04-24 14:00,24,16.79,16.8,16.785,16.79,316
20180701|2018-04-24 14:30,24,16.79,16.805,16.79,16.8,180
20180701|2018-04-24 15:00,24,16.8,16.8,16.785,16.785,14
20180701|2018-04-24 15:30,24,16.78,16.79,16.78,16.79,97
20180701|2018-04-24 17:00,25,16.785,16.785,16.77,16.78,27
20180701|2018-04-24 17:30,25,16.775,16.785,16.77,16.775,25
20180701|2018-04-24 18:00,25,16.78,16.79,16.77,16.785,82
20180701|2018-04-24 18:30,25,16.79,16.795,16.785,16.795,31
20180701|2018-04-24 19:00,25,16.795,16.795,16.765,16.77,54
20180701|2018-04-24 19:30,25,16.77,16.785,16.76,16.78,110
20180701|2018-04-24 20:00,25,16.78,16.78,16.73,16.735,208
20180701|2018-04-24 20:30,25,16.74,16.75,16.74,16.74,79
20180701|2018-04-24 21:00,25,16.74,16.755,16.74,16.75,68
20180701|2018-04-24 21:30,25,16.745,16.75,16.745,16.75,47
20180701|2018-04-24 22:00,25,16.745,16.77,16.745,16.765,34
20180701|2018-04-24 22:30,25,16.765,16.775,16.755,16.755,52
20180701|2018-04-24 23:00,25,16.75,16.76,16.75,16.755,45
20180701|2018-04-24 23:30,25,16.75,16.75,16.735,16.74,100
20180701|2018-04-25 00:00,25,16.74,16.745,16.72,16.725,120
20180701|2018-04-25 00:30,25,16.73,16.745,16.725,16.73,294
20180701|2018-04-25 01:00,25,16.73,16.73,16.685,16.685,250
20180701|2018-04-25 01:30,25,16.69,16.71,16.685,16.685,180
20180701|2018-04-25 02:00,25,16.685,16.685,16.65,16.67,427
20180701|2018-04-25 02:30,25,16.665,16.68,16.65,16.65,204
20180701|2018-04-25 03:00,25,16.65,16.665,16.625,16.65,460
20180701|2018-04-25 03:30,25,16.645,16.655,16.64,16.65,389
20180701|2018-04-25 04:00,25,16.645,16.665,16.635,16.665,222
20180701|2018-04-25 04:30,25,16.665,16.67,16.64,16.64,111
20180701|2018-04-25 05:00,25,16.64,16.66,16.62,16.63,271
20180701|2018-04-25 05:30,25,16.63,16.64,16.6,16.625,435
20180701|2018-04-25 06:00,25,16.625,16.64,16.6,16.615,346
20180701|2018-04-25 06:30,25,16.615,16.615,16.57,16.58,780
20180701|2018-04-25 07:00,25,16.575,16.595,16.555,16.56,914
20180701|2018-04-25 07:30,25,16.565,16.61,16.55,16.59,796
20180701|2018-04-25 08:00,25,16.59,16.63,16.58,16.62,1028
20180701|2018-04-25 08:30,25,16.625,16.645,16.6,16.61,1200
20180701|2018-04-25 09:00,25,16.605,16.615,16.575,16.585,1008
20180701|2018-04-25 09:30,25,16.585,16.615,16.565,16.565,1129
20180701|2018-04-25 10:00,25,16.565,16.61,16.56,16.6,912
20180701|2018-04-25 10:30,25,16.6,16.615,16.585,16.605,719
20180701|2018-04-25 11:00,25,16.61,16.615,16.59,16.6,619
20180701|2018-04-25 11:30,25,16.595,16.615,16.595,16.6,649
20180701|2018-04-25 12:00,25,16.595,16.61,16.57,16.585,1671
20180701|2018-04-25 12:30,25,16.585,16.625,16.585,16.595,824
20180701|2018-04-25 13:00,25,16.595,16.605,16.59,16.6,152
20180701|2018-04-25 13:30,25,16.595,16.61,16.595,16.61,106
20180701|2018-04-25 14:00,25,16.605,16.615,16.605,16.615,240
20180701|2018-04-25 14:30,25,16.615,16.63,16.605,16.615,174
20180701|2018-04-25 15:00,25,16.62,16.62,16.61,16.61,36
20180701|2018-04-25 15:30,25,16.605,16.615,16.595,16.6,61
20180701|2018-04-25 17:00,26,16.62,16.62,16.595,16.6,114
20180701|2018-04-25 17:30,26,16.6,16.615,16.595,16.615,74
20180701|2018-04-25 18:00,26,16.615,16.625,16.615,16.62,35
20180701|2018-04-25 18:30,26,16.62,16.625,16.61,16.62,52
20180701|2018-04-25 19:00,26,16.62,16.63,16.61,16.625,325
20180701|2018-04-25 19:30,26,16.625,16.635,16.62,16.625,212
20180701|2018-04-25 20:00,26,16.625,16.63,16.6,16.61,224
20180701|2018-04-25 20:30,26,16.615,16.635,16.615,16.63,249
20180701|2018-04-25 21:00,26,16.63,16.635,16.625,16.625,187
20180701|2018-04-25 21:30,26,16.625,16.63,16.62,16.62,117
20180701|2018-04-25 22:00,26,16.615,16.62,16.615,16.62,120
20180701|2018-04-25 22:30,26,16.625,16.635,16.62,16.625,75
20180701|2018-04-25 23:00,26,16.625,16.63,16.615,16.63,101
20180701|2018-04-25 23:30,26,16.63,16.63,16.61,16.615,104
20180701|2018-04-26 00:00,26,16.61,16.62,16.61,16.615,88
20180701|2018-04-26 00:30,26,16.61,16.63,16.61,16.62,292
20180701|2018-04-26 01:00,26,16.625,16.63,16.605,16.605,367
20180701|2018-04-26 01:30,26,16.61,16.64,16.605,16.63,500
20180701|2018-04-26 02:00,26,16.63,16.66,16.63,16.64,613
20180701|2018-04-26 02:30,26,16.645,16.645,16.585,16.595,740
20180701|2018-04-26 03:00,26,16.59,16.595,16.565,16.585,538
20180701|2018-04-26 03:30,26,16.59,16.59,16.535,16.57,924
20180701|2018-04-26 04:00,26,16.57,16.58,16.545,16.57,361
20180701|2018-04-26 04:30,26,16.575,16.605,16.57,16.59,274
20180701|2018-04-26 05:00,26,16.59,16.595,16.58,16.585,359
20180701|2018-04-26 05:30,26,16.58,16.64,16.58,16.62,561
20180701|2018-04-26 06:00,26,16.615,16.635,16.615,16.62,522
20180701|2018-04-26 06:30,26,16.625,16.63,16.58,16.58,572
20180701|2018-04-26 07:00,26,16.585,16.62,16.56,16.57,1208
20180701|2018-04-26 07:30,26,16.575,16.63,16.545,16.605,1677
20180701|2018-04-26 08:00,26,16.605,16.64,16.565,16.63,1662
20180701|2018-04-26 08:30,26,16.63,16.65,16.57,16.58,2142
20180701|2018-04-26 09:00,26,16.58,16.585,16.46,16.5,5292
20180701|2018-04-26 09:30,26,16.505,16.535,16.485,16.51,2208
20180701|2018-04-26 10:00,26,16.505,16.545,16.495,16.515,1715
20180701|2018-04-26 10:30,26,16.52,16.53,16.485,16.515,1512
20180701|2018-04-26 11:00,26,16.52,16.535,16.515,16.53,824
20180701|2018-04-26 11:30,26,16.525,16.545,16.52,16.54,996
20180701|2018-04-26 12:00,26,16.54,16.58,16.535,16.56,1906
20180701|2018-04-26 12:30,26,16.56,16.58,16.56,16.57,425
20180701|2018-04-26 13:00,26,16.57,16.575,16.55,16.55,262
20180701|2018-04-26 13:30,26,16.55,16.575,16.55,16.575,183
20180701|2018-04-26 14:00,26,16.575,16.59,16.56,16.56,321
20180701|2018-04-26 14:30,26,16.555,16.59,16.555,16.565,419
20180701|2018-04-26 15:00,26,16.565,16.565,16.555,16.56,68
20180701|2018-04-26 15:30,26,16.565,16.57,16.55,16.555,173
20180701|2018-04-26 17:00,27,16.565,16.58,16.55,16.575,143
20180701|2018-04-26 17:30,27,16.575,16.58,16.565,16.565,171
20180701|2018-04-26 18:00,27,16.565,16.575,16.565,16.575,72
20180701|2018-04-26 18:30,27,16.575,16.585,16.57,16.585,151
20180701|2018-04-26 19:00,27,16.585,16.585,16.58,16.585,371
20180701|2018-04-26 19:30,27,16.58,16.59,16.575,16.59,427
20180701|2018-04-26 20:00,27,16.585,16.585,16.55,16.56,1050
20180701|2018-04-26 20:30,27,16.56,16.58,16.545,16.575,870
20180701|2018-04-26 21:00,27,16.57,16.575,16.555,16.565,477
20180701|2018-04-26 21:30,27,16.565,16.565,16.54,16.54,403
20180701|2018-04-26 22:00,27,16.545,16.545,16.53,16.54,351
20180701|2018-04-26 22:30,27,16.535,16.56,16.535,16.555,274
20180701|2018-04-26 23:00,27,16.555,16.56,16.545,16.555,210
20180701|2018-04-26 23:30,27,16.555,16.565,16.555,16.555,187
20180701|2018-04-27 00:00,27,16.555,16.56,16.54,16.545,440
20180701|2018-04-27 00:30,27,16.55,16.555,16.545,16.55,361
20180701|2018-04-27 01:00,27,16.545,16.555,16.525,16.53,828
20180701|2018-04-27 01:30,27,16.53,16.545,16.52,16.535,908
20180701|2018-04-27 02:00,27,16.535,16.55,16.52,16.545,1188
20180701|2018-04-27 02:30,27,16.545,16.565,16.53,16.56,869
20180701|2018-04-27 03:00,27,16.56,16.59,16.56,16.57,1032
20180701|2018-04-27 03:30,27,16.565,16.565,16.525,16.525,1232
20180701|2018-04-27 04:00,27,16.53,16.575,16.53,16.565,826
20180701|2018-04-27 04:30,27,16.565,16.575,16.55,16.57,360
20180701|2018-04-27 05:00,27,16.565,16.57,16.545,16.545,516
20180701|2018-04-27 05:30,27,16.545,16.585,16.545,16.57,1474
20180701|2018-04-27 06:00,27,16.565,16.59,16.555,16.565,915
20180701|2018-04-27 06:30,27,16.565,16.57,16.515,16.53,979
20180701|2018-04-27 07:00,27,16.53,16.57,16.52,16.56,1402
20180701|2018-04-27 07:30,27,16.56,16.61,16.505,16.59,3590
20180701|2018-04-27 08:00,27,16.59,16.61,16.54,16.54,2900
20180701|2018-04-27 08:30,27,16.54,16.585,16.515,16.525,3052
20180701|2018-04-27 09:00,27,16.525,16.545,16.495,16.515,2305
20180701|2018-04-27 09:30,27,16.515,16.55,16.51,16.525,2784
20180701|2018-04-27 10:00,27,16.53,16.54,16.505,16.515,1837
20180701|2018-04-27 10:30,27,16.515,16.525,16.495,16.505,2054
20180701|2018-04-27 11:00,27,16.5,16.51,16.48,16.505,1565
20180701|2018-04-27 11:30,27,16.5,16.51,16.48,16.49,1484
20180701|2018-04-27 12:00,27,16.49,16.505,16.48,16.5,2432
20180701|2018-04-27 12:30,27,16.495,16.525,16.495,16.52,851
20180701|2018-04-27 13:00,27,16.52,16.53,16.51,16.52,517
20180701|2018-04-27 13:30,27,16.52,16.58,16.515,16.575,1182
20180701|2018-04-27 14:00,27,16.575,16.58,16.565,16.565,646
20180701|2018-04-27 14:30,27,16.565,16.57,16.56,16.565,306
20180701|2018-04-27 15:00,27,16.57,16.57,16.56,16.565,247
20180701|2018-04-27 15:30,27,16.565,16.57,16.55,16.55,381
20180701|2018-04-29 17:30,30,16.555,16.56,16.54,16.55,301
20180701|2018-04-29 18:00,30,16.55,16.56,16.55,16.555,78
20180701|2018-04-29 18:30,30,16.56,16.565,16.555,16.56,170
20180701|2018-04-29 19:00,30,16.56,16.58,16.555,16.575,332
20180701|2018-04-29 19:30,30,16.575,16.58,16.57,16.575,279
20180701|2018-04-29 20:00,30,16.57,16.58,16.55,16.56,379
20180701|2018-04-29 20:30,30,16.56,16.56,16.545,16.56,248
20180701|2018-04-29 21:00,30,16.555,16.565,16.535,16.545,348
20180701|2018-04-29 21:30,30,16.54,16.54,16.515,16.515,409
20180701|2018-04-29 22:00,30,16.52,16.52,16.505,16.515,354
20180701|2018-04-29 22:30,30,16.52,16.52,16.5,16.5,381
20180701|2018-04-29 23:00,30,16.505,16.515,16.5,16.505,381
20180701|2018-04-29 23:30,30,16.5,16.515,16.5,16.51,335
20180701|2018-04-30 00:00,30,16.51,16.515,16.5,16.515,315
20180701|2018-04-30 00:30,30,16.52,16.52,16.505,16.51,237
20180701|2018-04-30 01:00,30,16.505,16.505,16.445,16.47,1900
20180701|2018-04-30 01:30,30,16.47,16.47,16.45,16.455,846
20180701|2018-04-30 02:00,30,16.455,16.465,16.43,16.455,1265
20180701|2018-04-30 02:30,30,16.455,16.465,16.45,16.465,610
20180701|2018-04-30 03:00,30,16.465,16.47,16.455,16.46,619
20180701|2018-04-30 03:30,30,16.46,16.46,16.44,16.45,480
20180701|2018-04-30 04:00,30,16.45,16.455,16.44,16.445,359
20180701|2018-04-30 04:30,30,16.445,16.455,16.435,16.455,387
20180701|2018-04-30 05:00,30,16.46,16.46,16.425,16.43,645
20180701|2018-04-30 05:30,30,16.425,16.43,16.41,16.41,1301
20180701|2018-04-30 06:00,30,16.41,16.43,16.39,16.395,1940
20180701|2018-04-30 06:30,30,16.395,16.395,16.355,16.375,2176
20180701|2018-04-30 07:00,30,16.37,16.375,16.33,16.33,2126
20180701|2018-04-30 07:30,30,16.33,16.34,16.28,16.295,4884
20180701|2018-04-30 08:00,30,16.3,16.305,16.245,16.275,4673
20180701|2018-04-30 08:30,30,16.275,16.275,16.225,16.245,4321
20180701|2018-04-30 09:00,30,16.24,16.485,16.235,16.385,12094
20180701|2018-04-30 09:30,30,16.38,16.38,16.325,16.355,3195
20180701|2018-04-30 10:00,30,16.36,16.38,16.31,16.325,2824
20180701|2018-04-30 10:30,30,16.325,16.375,16.32,16.365,1952
20180701|2018-04-30 11:00,30,16.365,16.4,16.355,16.365,2206
20180701|2018-04-30 11:30,30,16.365,16.375,16.34,16.345,1765
20180701|2018-04-30 12:00,30,16.35,16.43,16.33,16.395,5033
20180701|2018-04-30 12:30,30,16.395,16.41,16.375,16.4,939
20180701|2018-04-30 13:00,30,16.405,16.41,16.39,16.39,752
20180701|2018-04-30 13:30,30,16.39,16.405,16.38,16.38,478
20180701|2018-04-30 14:00,30,16.385,16.395,16.37,16.37,440
20180701|2018-04-30 14:30,30,16.375,16.38,16.35,16.36,824
20180701|2018-04-30 15:00,30,16.355,16.375,16.35,16.375,355
20180701|2018-04-30 15:30,30,16.37,16.375,16.35,16.355,229
20180701|2018-04-30 17:00,1,16.345,16.37,16.34,16.365,328
20180701|2018-04-30 17:30,1,16.365,16.37,16.36,16.36,126
20180701|2018-04-30 18:00,1,16.36,16.365,16.35,16.355,130
20180701|2018-04-30 18:30,1,16.35,16.36,16.335,16.35,325
20180701|2018-04-30 19:00,1,16.355,16.355,16.345,16.355,253
20180701|2018-04-30 19:30,1,16.355,16.37,16.355,16.365,306
20180701|2018-04-30 20:00,1,16.36,16.36,16.33,16.335,542
20180701|2018-04-30 20:30,1,16.34,16.34,16.31,16.315,472
20180701|2018-04-30 21:00,1,16.32,16.325,16.31,16.315,361
20180701|2018-04-30 21:30,1,16.315,16.325,16.31,16.315,165
20180701|2018-04-30 22:00,1,16.315,16.32,16.305,16.32,262
20180701|2018-04-30 22:30,1,16.32,16.32,16.31,16.315,154
20180701|2018-04-30 23:00,1,16.315,16.315,16.305,16.315,204
20180701|2018-04-30 23:30,1,16.315,16.315,16.305,16.31,136
20180701|2018-05-01 00:00,1,16.305,16.305,16.29,16.295,449
20180701|2018-05-01 00:30,1,16.295,16.305,16.285,16.305,374
20180701|2018-05-01 01:00,1,16.3,16.305,16.275,16.28,593
20180701|2018-05-01 01:30,1,16.285,16.3,16.27,16.295,587
20180701|2018-05-01 02:00,1,16.3,16.305,16.285,16.285,929
20180701|2018-05-01 02:30,1,16.285,16.29,16.275,16.285,653
20180701|2018-05-01 03:00,1,16.285,16.295,16.26,16.285,1572
20180701|2018-05-01 03:30,1,16.285,16.285,16.265,16.27,538
20180701|2018-05-01 04:00,1,16.27,16.29,16.25,16.285,861
20180701|2018-05-01 04:30,1,16.29,16.315,16.28,16.305,792
20180701|2018-05-01 05:00,1,16.31,16.31,16.285,16.29,719
20180701|2018-05-01 05:30,1,16.29,16.29,16.265,16.275,717
20180701|2018-05-01 06:00,1,16.27,16.295,16.265,16.285,1170
20180701|2018-05-01 06:30,1,16.285,16.305,16.28,16.305,958
20180701|2018-05-01 07:00,1,16.305,16.335,16.27,16.335,1770
20180701|2018-05-01 07:30,1,16.33,16.365,16.31,16.32,2723
20180701|2018-05-01 08:00,1,16.32,16.355,16.26,16.26,3245
20180701|2018-05-01 08:30,1,16.255,16.275,16.225,16.235,5165
20180701|2018-05-01 09:00,1,16.24,16.275,16.1,16.195,16677
20180701|2018-05-01 09:30,1,16.2,16.215,16.085,16.115,8126
20180701|2018-05-01 10:00,1,16.11,16.125,16.07,16.105,5039
20180701|2018-05-01 10:30,1,16.105,16.15,16.09,16.145,3371
20180701|2018-05-01 11:00,1,16.14,16.16,16.12,16.145,2762
20180701|2018-05-01 11:30,1,16.15,16.16,16.13,16.14,2210
20180701|2018-05-01 12:00,1,16.14,16.155,16.12,16.14,3710
20180701|2018-05-01 12:30,1,16.145,16.175,16.13,16.165,1114
20180701|2018-05-01 13:00,1,16.165,16.185,16.16,16.175,1193
20180701|2018-05-01 13:30,1,16.175,16.205,16.175,16.195,1418
20180701|2018-05-01 14:00,1,16.195,16.205,16.175,16.19,743
20180701|2018-05-01 14:30,1,16.19,16.195,16.175,16.185,812
20180701|2018-05-01 15:00,1,16.185,16.19,16.175,16.185,404
20180701|2018-05-01 15:30,1,16.19,16.19,16.175,16.18,387
20180701|2018-05-01 17:00,2,16.19,16.205,16.175,16.2,370
20180701|2018-05-01 17:30,2,16.2,16.205,16.19,16.19,225
20180701|2018-05-01 18:00,2,16.19,16.21,16.185,16.21,296
20180701|2018-05-01 18:30,2,16.215,16.215,16.2,16.2,313
20180701|2018-05-01 19:00,2,16.205,16.245,16.2,16.23,1228
20180701|2018-05-01 19:30,2,16.23,16.245,16.215,16.245,839
20180701|2018-05-01 20:00,2,16.24,16.31,16.24,16.305,3292
20180701|2018-05-01 20:30,2,16.31,16.33,16.3,16.32,2008
20180701|2018-05-01 21:00,2,16.325,16.335,16.315,16.32,1309
20180701|2018-05-01 21:30,2,16.325,16.335,16.315,16.33,842
20180701|2018-05-01 22:00,2,16.33,16.34,16.33,16.335,725
20180701|2018-05-01 22:30,2,16.33,16.37,16.33,16.345,1232
20180701|2018-05-01 23:00,2,16.345,16.35,16.335,16.335,402
20180701|2018-05-01 23:30,2,16.335,16.345,16.325,16.335,589
20180701|2018-05-02 00:00,2,16.33,16.33,16.305,16.315,811
20180701|2018-05-02 00:30,2,16.315,16.34,16.31,16.325,1038
20180701|2018-05-02 01:00,2,16.33,16.35,16.31,16.35,1572
20180701|2018-05-02 01:30,2,16.345,16.36,16.335,16.34,1266
20180701|2018-05-02 02:00,2,16.345,16.37,16.335,16.365,1848
20180701|2018-05-02 02:30,2,16.365,16.365,16.345,16.355,917
20180701|2018-05-02 03:00,2,16.355,16.365,16.335,16.35,849
20180701|2018-05-02 03:30,2,16.35,16.36,16.345,16.355,772
20180701|2018-05-02 04:00,2,16.355,16.39,16.35,16.385,1319
20180701|2018-05-02 04:30,2,16.385,16.405,16.375,16.385,1549
20180701|2018-05-02 05:00,2,16.385,16.39,16.36,16.36,1155
20180701|2018-05-02 05:30,2,16.36,16.375,16.355,16.375,917
20180701|2018-05-02 06:00,2,16.37,16.395,16.37,16.375,1178
20180701|2018-05-02 06:30,2,16.375,16.385,16.36,16.37,869
20180701|2018-05-02 07:00,2,16.37,16.47,16.365,16.415,7157
20180701|2018-05-02 07:30,2,16.41,16.44,16.39,16.425,3106
20180701|2018-05-02 08:00,2,16.425,16.43,16.395,16.42,3669
20180701|2018-05-02 08:30,2,16.42,16.43,16.35,16.37,4773
20180701|2018-05-02 09:00,2,16.37,16.425,16.355,16.415,3936
20180701|2018-05-02 09:30,2,16.415,16.46,16.395,16.455,4341
20180701|2018-05-02 10:00,2,16.455,16.47,16.445,16.455,3967
20180701|2018-05-02 10:30,2,16.45,16.47,16.42,16.43,3720
20180701|2018-05-02 11:00,2,16.43,16.435,16.39,16.395,2875
20180701|2018-05-02 11:30,2,16.395,16.4,16.37,16.39,2121
20180701|2018-05-02 12:00,2,16.385,16.39,16.355,16.385,3316
20180701|2018-05-02 12:30,2,16.38,16.405,16.375,16.395,1344
20180701|2018-05-02 13:00,2,16.39,16.535,16.385,16.525,9426
20180701|2018-05-02 13:30,2,16.525,16.565,16.48,16.49,4618
20180701|2018-05-02 14:00,2,16.49,16.5,16.43,16.435,2332
20180701|2018-05-02 14:30,2,16.43,16.435,16.395,16.395,2025
20180701|2018-05-02 15:00,2,16.4,16.415,16.395,16.405,428
20180701|2018-05-02 15:30,2,16.4,16.41,16.395,16.405,324
20180701|2018-05-02 17:00,3,16.405,16.425,16.4,16.425,200
20180701|2018-05-02 17:30,3,16.42,16.42,16.41,16.42,123
20180701|2018-05-02 18:00,3,16.42,16.43,16.42,16.425,121
20180701|2018-05-02 18:30,3,16.425,16.43,16.415,16.415,98
20180701|2018-05-02 19:00,3,16.42,16.43,16.415,16.425,603
20180701|2018-05-02 19:30,3,16.425,16.45,16.425,16.45,799
20180701|2018-05-02 20:00,3,16.45,16.46,16.43,16.46,1243
20180701|2018-05-02 20:30,3,16.46,16.485,16.46,16.46,1356
20180701|2018-05-02 21:00,3,16.465,16.465,16.44,16.445,746
20180701|2018-05-02 21:30,3,16.445,16.445,16.425,16.435,726
20180701|2018-05-02 22:00,3,16.435,16.45,16.43,16.45,810
20180701|2018-05-02 22:30,3,16.455,16.455,16.435,16.445,301
20180701|2018-05-02 23:00,3,16.44,16.45,16.435,16.45,184
20180701|2018-05-02 23:30,3,16.445,16.45,16.44,16.45,270
20180701|2018-05-03 00:00,3,16.445,16.45,16.435,16.44,290
20180701|2018-05-03 00:30,3,16.44,16.455,16.435,16.44,655
20180701|2018-05-03 01:00,3,16.435,16.45,16.42,16.44,1223
20180701|2018-05-03 01:30,3,16.44,16.44,16.415,16.425,1083
20180701|2018-05-03 02:00,3,16.42,16.445,16.385,16.435,1945
20180701|2018-05-03 02:30,3,16.435,16.485,16.435,16.475,1340
20180701|2018-05-03 03:00,3,16.475,16.5,16.46,16.5,1337
20180701|2018-05-03 03:30,3,16.495,16.53,16.485,16.505,1515
20180701|2018-05-03 04:00,3,16.5,16.56,16.49,16.55,1998
20180701|2018-05-03 04:30,3,16.55,16.555,16.515,16.525,975
20180701|2018-05-03 05:00,3,16.53,16.55,16.5,16.505,883
20180701|2018-05-03 05:30,3,16.51,16.525,16.5,16.5,686
20180701|2018-05-03 06:00,3,16.5,16.51,16.49,16.5,1016
20180701|2018-05-03 06:30,3,16.505,16.62,16.505,16.605,4198
20180701|2018-05-03 07:00,3,16.61,16.61,16.545,16.57,3345
20180701|2018-05-03 07:30,3,16.57,16.59,16.55,16.555,2860
20180701|2018-05-03 08:00,3,16.56,16.56,16.515,16.55,2444
20180701|2018-05-03 08:30,3,16.55,16.56,16.5,16.55,3053
20180701|2018-05-03 09:00,3,16.555,16.575,16.48,16.495,4870
20180701|2018-05-03 09:30,3,16.49,16.49,16.44,16.46,4080
20180701|2018-05-03 10:00,3,16.46,16.465,16.44,16.45,2342
20180701|2018-05-03 10:30,3,16.45,16.465,16.435,16.455,2561
20180701|2018-05-03 11:00,3,16.45,16.465,16.43,16.46,2430
20180701|2018-05-03 11:30,3,16.46,16.475,16.45,16.455,1898
20180701|2018-05-03 12:00,3,16.455,16.46,16.425,16.46,3417
20180701|2018-05-03 12:30,3,16.46,16.485,16.46,16.475,1392
20180701|2018-05-03 13:00,3,16.475,16.495,16.47,16.49,1000
20180701|2018-05-03 13:30,3,16.49,16.5,16.47,16.475,695
20180701|2018-05-03 14:00,3,16.475,16.485,16.465,16.475,457
20180701|2018-05-03 14:30,3,16.475,16.475,16.445,16.45,543
20180701|2018-05-03 15:00,3,16.45,16.455,16.445,16.45,314
20180701|2018-05-03 15:30,3,16.45,16.46,16.45,16.45,260
20180701|2018-05-03 17:00,4,16.455,16.485,16.455,16.48,249
20180701|2018-05-03 17:30,4,16.48,16.48,16.47,16.47,66
20180701|2018-05-03 18:00,4,16.47,16.48,16.465,16.48,121
20180701|2018-05-03 18:30,4,16.48,16.485,16.47,16.475,96
20180701|2018-05-03 19:00,4,16.475,16.475,16.46,16.46,304
20180701|2018-05-03 19:30,4,16.46,16.47,16.455,16.46,464
20180701|2018-05-03 20:00,4,16.465,16.495,16.455,16.495,601
20180701|2018-05-03 20:30,4,16.49,16.505,16.485,16.5,561
20180701|2018-05-03 21:00,4,16.5,16.505,16.49,16.495,474
20180701|2018-05-03 21:30,4,16.5,16.505,16.485,16.485,466
20180701|2018-05-03 22:00,4,16.485,16.495,16.48,16.49,349
20180701|2018-05-03 22:30,4,16.49,16.49,16.475,16.475,190
20180701|2018-05-03 23:00,4,16.475,16.485,16.475,16.48,205
20180701|2018-05-03 23:30,4,16.48,16.485,16.465,16.47,166
20180701|2018-05-04 00:00,4,16.47,16.475,16.46,16.47,289
20180701|2018-05-04 00:30,4,16.475,16.49,16.47,16.49,954
20180701|2018-05-04 01:00,4,16.485,16.485,16.445,16.465,915
20180701|2018-05-04 01:30,4,16.465,16.48,16.455,16.455,829
20180701|2018-05-04 02:00,4,16.455,16.455,16.42,16.44,1625
20180701|2018-05-04 02:30,4,16.435,16.435,16.41,16.425,774
20180701|2018-05-04 03:00,4,16.425,16.45,16.41,16.415,504
20180701|2018-05-04 03:30,4,16.415,16.43,16.405,16.405,485
20180701|2018-05-04 04:00,4,16.405,16.425,16.4,16.42,485
20180701|2018-05-04 04:30,4,16.415,16.42,16.405,16.42,464
20180701|2018-05-04 05:00,4,16.42,16.425,16.415,16.425,355
20180701|2018-05-04 05:30,4,16.425,16.44,16.415,16.44,471
20180701|2018-05-04 06:00,4,16.435,16.44,16.425,16.435,596
20180701|2018-05-04 06:30,4,16.435,16.46,16.435,16.445,743
20180701|2018-05-04 07:00,4,16.445,16.45,16.41,16.42,1319
20180701|2018-05-04 07:30,4,16.425,16.5,16.425,16.475,6722
20180701|2018-05-04 08:00,4,16.475,16.475,16.4,16.41,4000
20180701|2018-05-04 08:30,4,16.405,16.43,16.39,16.42,2627
20180701|2018-05-04 09:00,4,16.42,16.47,16.415,16.46,2406
20180701|2018-05-04 09:30,4,16.46,16.5,16.445,16.455,2803
20180701|2018-05-04 10:00,4,16.46,16.46,16.435,16.445,1533
20180701|2018-05-04 10:30,4,16.44,16.47,16.435,16.47,1340
20180701|2018-05-04 11:00,4,16.47,16.495,16.445,16.485,1837
20180701|2018-05-04 11:30,4,16.485,16.515,16.47,16.51,2104
20180701|2018-05-04 12:00,4,16.505,16.525,16.5,16.505,2166
20180701|2018-05-04 12:30,4,16.51,16.515,16.49,16.505,698
20180701|2018-05-04 13:00,4,16.505,16.525,16.5,16.52,676
20180701|2018-05-04 13:30,4,16.52,16.535,16.515,16.53,625
20180701|2018-05-04 14:00,4,16.53,16.53,16.52,16.525,430
20180701|2018-05-04 14:30,4,16.525,16.535,16.515,16.535,524
20180701|2018-05-04 15:00,4,16.53,16.55,16.53,16.545,512
20180701|2018-05-04 15:30,4,16.55,16.56,16.545,16.555,228
20180701|2018-05-06 17:00,7,16.55,16.565,16.54,16.56,342
20180701|2018-05-06 17:30,7,16.56,16.56,16.55,16.55,147
20180701|2018-05-06 18:00,7,16.555,16.565,16.54,16.55,197
20180701|2018-05-06 18:30,7,16.55,16.55,16.535,16.535,281
20180701|2018-05-06 19:00,7,16.535,16.58,16.53,16.58,1280
20180701|2018-05-06 19:30,7,16.58,16.58,16.56,16.57,788
20180701|2018-05-06 20:00,7,16.575,16.59,16.565,16.58,1038
20180701|2018-05-06 20:30,7,16.575,16.585,16.56,16.56,579
20180701|2018-05-06 21:00,7,16.565,16.585,16.56,16.585,589
20180701|2018-05-06 21:30,7,16.58,16.58,16.57,16.575,330
20180701|2018-05-06 22:00,7,16.58,16.59,16.575,16.585,615
20180701|2018-05-06 22:30,7,16.585,16.6,16.58,16.58,643
20180701|2018-05-06 23:00,7,16.58,16.585,16.57,16.575,458
20180701|2018-05-06 23:30,7,16.57,16.58,16.565,16.565,353
20180701|2018-05-07 00:00,7,16.57,16.57,16.55,16.55,602
20180701|2018-05-07 00:30,7,16.55,16.55,16.535,16.545,1060
20180701|2018-05-07 01:00,7,16.545,16.545,16.495,16.5,1579
20180701|2018-05-07 01:30,7,16.505,16.51,16.485,16.505,707
20180701|2018-05-07 02:00,7,16.505,16.505,16.475,16.495,699
20180701|2018-05-07 02:30,7,16.495,16.505,16.485,16.49,646
20180701|2018-05-07 03:00,7,16.49,16.49,16.475,16.485,475
20180701|2018-05-07 03:30,7,16.49,16.515,16.49,16.505,670
20180701|2018-05-07 04:00,7,16.5,16.51,16.49,16.5,386
20180701|2018-05-07 04:30,7,16.505,16.51,16.495,16.51,305
20180701|2018-05-07 05:00,7,16.51,16.525,16.485,16.49,906
20180701|2018-05-07 05:30,7,16.49,16.495,16.45,16.45,925
20180701|2018-05-07 06:00,7,16.45,16.485,16.45,16.47,599
20180701|2018-05-07 06:30,7,16.47,16.475,16.43,16.44,875
20180701|2018-05-07 07:00,7,16.445,16.485,16.43,16.475,1601
20180701|2018-05-07 07:30,7,16.475,16.5,16.475,16.49,1319
20180701|2018-05-07 08:00,7,16.49,16.515,16.465,16.485,1725
20180701|2018-05-07 08:30,7,16.485,16.485,16.45,16.47,1891
20180701|2018-05-07 09:00,7,16.47,16.515,16.47,16.5,2549
20180701|2018-05-07 09:30,7,16.505,16.525,16.485,16.495,2009
20180701|2018-05-07 10:00,7,16.495,16.54,16.495,16.52,1580
20180701|2018-05-07 10:30,7,16.52,16.535,16.505,16.515,753
20180701|2018-05-07 11:00,7,16.515,16.525,16.5,16.52,1220
20180701|2018-05-07 11:30,7,16.52,16.525,16.5,16.51,946
20180701|2018-05-07 12:00,7,16.505,16.51,16.49,16.5,1418
20180701|2018-05-07 12:30,7,16.505,16.515,16.5,16.51,532
20180701|2018-05-07 13:00,7,16.515,16.525,16.51,16.52,406
20180701|2018-05-07 13:30,7,16.52,16.52,16.5,16.51,519
20180701|2018-05-07 14:00,7,16.51,16.515,16.485,16.485,661
20180701|2018-05-07 14:30,7,16.485,16.505,16.485,16.505,368
20180701|2018-05-07 15:00,7,16.5,16.505,16.495,16.5,166
20180701|2018-05-07 15:30,7,16.5,16.51,16.495,16.495,352
20180701|2018-05-07 17:00,8,16.505,16.515,16.5,16.51,204
20180701|2018-05-07 17:30,8,16.51,16.51,16.5,16.505,88
20180701|2018-05-07 18:00,8,16.5,16.51,16.5,16.51,97
20180701|2018-05-07 18:30,8,16.51,16.535,16.51,16.53,312
20180701|2018-05-07 19:00,8,16.525,16.545,16.525,16.54,943
20180701|2018-05-07 19:30,8,16.535,16.535,16.515,16.53,580
20180701|2018-05-07 20:00,8,16.53,16.535,16.515,16.52,311
20180701|2018-05-07 20:30,8,16.52,16.52,16.48,16.5,1076
20180701|2018-05-07 21:00,8,16.5,16.505,16.49,16.505,606
20180701|2018-05-07 21:30,8,16.5,16.5,16.49,16.495,444
20180701|2018-05-07 22:00,8,16.49,16.5,16.485,16.495,328
20180701|2018-05-07 22:30,8,16.495,16.495,16.475,16.48,330
20180701|2018-05-07 23:00,8,16.48,16.48,16.465,16.475,494
20180701|2018-05-07 23:30,8,16.475,16.48,16.47,16.475,114
20180701|2018-05-08 00:00,8,16.475,16.475,16.465,16.475,285
20180701|2018-05-08 00:30,8,16.475,16.51,16.475,16.505,724
20180701|2018-05-08 01:00,8,16.5,16.515,16.49,16.51,837
20180701|2018-05-08 01:30,8,16.51,16.53,16.505,16.51,1115
20180701|2018-05-08 02:00,8,16.51,16.55,16.51,16.525,1348
20180701|2018-05-08 02:30,8,16.52,16.545,16.505,16.53,1048
20180701|2018-05-08 03:00,8,16.53,16.535,16.48,16.485,1224
20180701|2018-05-08 03:30,8,16.485,16.49,16.47,16.485,1078
20180701|2018-05-08 04:00,8,16.485,16.485,16.44,16.455,1346
20180701|2018-05-08 04:30,8,16.455,16.465,16.44,16.45,670
20180701|2018-05-08 05:00,8,16.45,16.46,16.435,16.44,663
20180701|2018-05-08 05:30,8,16.44,16.475,16.435,16.455,1005
20180701|2018-05-08 06:00,8,16.455,16.475,16.445,16.465,1237
20180701|2018-05-08 06:30,8,16.46,16.51,16.455,16.505,1362
20180701|2018-05-08 07:00,8,16.505,16.535,16.475,16.535,2076
20180701|2018-05-08 07:30,8,16.535,16.535,16.485,16.49,1719
20180701|2018-05-08 08:00,8,16.49,16.505,16.455,16.47,2700
20180701|2018-05-08 08:30,8,16.47,16.47,16.365,16.38,8562
20180701|2018-05-08 09:00,8,16.375,16.385,16.35,16.37,4408
20180701|2018-05-08 09:30,8,16.37,16.385,16.355,16.36,3335
20180701|2018-05-08 10:00,8,16.355,16.385,16.335,16.35,4423
20180701|2018-05-08 10:30,8,16.35,16.45,16.345,16.43,5485
20180701|2018-05-08 11:00,8,16.425,16.515,16.42,16.49,5422
20180701|2018-05-08 11:30,8,16.49,16.495,16.44,16.47,2699
20180701|2018-05-08 12:00,8,16.465,16.485,16.44,16.48,2080
20180701|2018-05-08 12:30,8,16.485,16.49,16.465,16.47,893
20180701|2018-05-08 13:00,8,16.47,16.545,16.46,16.495,3692
20180701|2018-05-08 13:30,8,16.5,16.55,16.5,16.51,2332
20180701|2018-05-08 14:00,8,16.515,16.53,16.515,16.52,792
20180701|2018-05-08 14:30,8,16.52,16.53,16.5,16.51,701
20180701|2018-05-08 15:00,8,16.51,16.515,16.505,16.51,194
20180701|2018-05-08 15:30,8,16.51,16.515,16.5,16.5,313
20180701|2018-05-08 17:00,9,16.51,16.515,16.505,16.515,197
20180701|2018-05-08 17:30,9,16.515,16.525,16.505,16.505,159
20180701|2018-05-08 18:00,9,16.51,16.52,16.51,16.52,130
20180701|2018-05-08 18:30,9,16.525,16.535,16.515,16.525,225
20180701|2018-05-08 19:00,9,16.525,16.525,16.5,16.5,608
20180701|2018-05-08 19:30,9,16.505,16.505,16.475,16.48,781
20180701|2018-05-08 20:00,9,16.48,16.48,16.45,16.45,1934
20180701|2018-05-08 20:30,9,16.45,16.48,16.445,16.475,1134
20180701|2018-05-08 21:00,9,16.48,16.49,16.475,16.485,394
20180701|2018-05-08 21:30,9,16.48,16.485,16.46,16.47,443
20180701|2018-05-08 22:00,9,16.47,16.47,16.46,16.47,227
20180701|2018-05-08 22:30,9,16.47,16.48,16.46,16.465,420
20180701|2018-05-08 23:00,9,16.465,16.475,16.46,16.47,322
20180701|2018-05-08 23:30,9,16.47,16.475,16.465,16.475,174
20180701|2018-05-09 00:00,9,16.475,16.475,16.455,16.47,263
20180701|2018-05-09 00:30,9,16.47,16.475,16.46,16.47,340
20180701|2018-05-09 01:00,9,16.47,16.47,16.425,16.44,1741
20180701|2018-05-09 01:30,9,16.445,16.45,16.42,16.425,1292
20180701|2018-05-09 02:00,9,16.42,16.425,16.375,16.405,2934
20180701|2018-05-09 02:30,9,16.4,16.415,16.385,16.415,763
20180701|2018-05-09 03:00,9,16.415,16.425,16.405,16.42,672
20180701|2018-05-09 03:30,9,16.415,16.435,16.405,16.43,753
20180701|2018-05-09 04:00,9,16.43,16.445,16.43,16.44,690
20180701|2018-05-09 04:30,9,16.44,16.45,16.43,16.43,429
20180701|2018-05-09 05:00,9,16.43,16.43,16.41,16.425,607
20180701|2018-05-09 05:30,9,16.425,16.465,16.425,16.46,773
20180701|2018-05-09 06:00,9,16.46,16.48,16.455,16.48,1047
20180701|2018-05-09 06:30,9,16.485,16.515,16.48,16.49,2188
20180701|2018-05-09 07:00,9,16.495,16.515,16.47,16.475,1952
20180701|2018-05-09 07:30,9,16.48,16.555,16.48,16.525,3942
20180701|2018-05-09 08:00,9,16.525,16.585,16.525,16.55,5579
20180701|2018-05-09 08:30,9,16.545,16.63,16.525,16.61,6437
20180701|2018-05-09 09:00,9,16.61,16.635,16.6,16.62,5263
20180701|2018-05-09 09:30,9,16.625,16.655,16.6,16.605,6200
20180701|2018-05-09 10:00,9,16.605,16.615,16.535,16.555,4746
20180701|2018-05-09 10:30,9,16.56,16.58,16.55,16.57,2409
20180701|2018-05-09 11:00,9,16.575,16.58,16.54,16.555,1905
20180701|2018-05-09 11:30,9,16.555,16.555,16.52,16.525,2587
20180701|2018-05-09 12:00,9,16.53,16.55,16.525,16.545,1915
20180701|2018-05-09 12:30,9,16.545,16.555,16.545,16.545,788
20180701|2018-05-09 13:00,9,16.545,16.545,16.525,16.535,874
20180701|2018-05-09 13:30,9,16.535,16.55,16.535,16.545,397
20180701|2018-05-09 14:00,9,16.545,16.545,16.53,16.53,241
20180701|2018-05-09 14:30,9,16.53,16.535,16.51,16.52,1054
20180701|2018-05-09 15:00,9,16.52,16.525,16.515,16.515,187
20180701|2018-05-09 15:30,9,16.52,16.52,16.51,16.515,194
20180701|2018-05-09 17:00,10,16.52,16.52,16.505,16.51,202
20180701|2018-05-09 17:30,10,16.51,16.52,16.505,16.515,101
20180701|2018-05-09 18:00,10,16.515,16.53,16.515,16.525,271
20180701|2018-05-09 18:30,10,16.525,16.525,16.505,16.515,182
20180701|2018-05-09 19:00,10,16.515,16.525,16.505,16.51,602
20180701|2018-05-09 19:30,10,16.505,16.51,16.5,16.505,379
20180701|2018-05-09 20:00,10,16.51,16.555,16.5,16.55,1020
20180701|2018-05-09 20:30,10,16.55,16.57,16.545,16.555,812
20180701|2018-05-09 21:00,10,16.555,16.575,16.55,16.555,660
20180701|2018-05-09 21:30,10,16.555,16.56,16.535,16.54,457
20180701|2018-05-09 22:00,10,16.54,16.555,16.54,16.55,427
20180701|2018-05-09 22:30,10,16.55,16.555,16.545,16.555,240
20180701|2018-05-09 23:00,10,16.555,16.56,16.55,16.555,71
20180701|2018-05-09 23:30,10,16.56,16.575,16.555,16.575,287
20180701|2018-05-10 00:00,10,16.575,16.575,16.555,16.555,559
20180701|2018-05-10 00:30,10,16.555,16.565,16.545,16.545,481
20180701|2018-05-10 01:00,10,16.545,16.555,16.52,16.54,1003
20180701|2018-05-10 01:30,10,16.54,16.565,16.535,16.54,1036
20180701|2018-05-10 02:00,10,16.54,16.55,16.5,16.535,1448
20180701|2018-05-10 02:30,10,16.53,16.54,16.51,16.535,1068
20180701|2018-05-10 03:00,10,16.535,16.555,16.53,16.55,679
20180701|2018-05-10 03:30,10,16.55,16.6,16.55,16.595,1643
20180701|2018-05-10 04:00,10,16.6,16.615,16.585,16.61,1126
20180701|2018-05-10 04:30,10,16.61,16.625,16.605,16.615,877
20180701|2018-05-10 05:00,10,16.615,16.635,16.61,16.635,864
20180701|2018-05-10 05:30,10,16.64,16.655,16.63,16.63,1493
20180701|2018-05-10 06:00,10,16.635,16.65,16.615,16.635,2038
20180701|2018-05-10 06:30,10,16.64,16.67,16.64,16.665,1517
20180701|2018-05-10 07:00,10,16.665,16.695,16.64,16.69,3090
20180701|2018-05-10 07:30,10,16.695,16.79,16.695,16.755,14440
20180701|2018-05-10 08:00,10,16.76,16.765,16.735,16.74,6209
20180701|2018-05-10 08:30,10,16.735,16.77,16.685,16.725,7399
20180701|2018-05-10 09:00,10,16.725,16.74,16.69,16.73,4089
20180701|2018-05-10 09:30,10,16.73,16.755,16.705,16.705,4012
20180701|2018-05-10 10:00,10,16.71,16.75,16.695,16.74,3453
20180701|2018-05-10 10:30,10,16.735,16.755,16.73,16.745,2115
20180701|2018-05-10 11:00,10,16.745,16.75,16.725,16.74,1930
20180701|2018-05-10 11:30,10,16.74,16.745,16.72,16.725,1131
20180701|2018-05-10 12:00,10,16.725,16.775,16.71,16.775,4265
20180701|2018-05-10 12:30,10,16.77,16.78,16.745,16.76,1271
20180701|2018-05-10 13:00,10,16.755,16.775,16.75,16.77,1027
20180701|2018-05-10 13:30,10,16.775,16.79,16.77,16.78,903
20180701|2018-05-10 14:00,10,16.785,16.785,16.76,16.775,667
20180701|2018-05-10 14:30,10,16.77,16.775,16.745,16.75,730
20180701|2018-05-10 15:00,10,16.75,16.75,16.74,16.745,308
20180701|2018-05-10 15:30,10,16.75,16.75,16.74,16.745,217
20180701|2018-05-10 17:00,11,16.76,16.78,16.75,16.76,191
20180701|2018-05-10 17:30,11,16.76,16.76,16.75,16.75,107
20180701|2018-05-10 18:00,11,16.75,16.75,16.74,16.74,149
20180701|2018-05-10 18:30,11,16.745,16.75,16.735,16.74,273
20180701|2018-05-10 19:00,11,16.74,16.745,16.73,16.735,769
20180701|2018-05-10 19:30,11,16.735,16.75,16.72,16.75,601
20180701|2018-05-10 20:00,11,16.75,16.75,16.735,16.745,589
20180701|2018-05-10 20:30,11,16.745,16.745,16.725,16.735,996
20180701|2018-05-10 21:00,11,16.735,16.735,16.715,16.72,1243
20180701|2018-05-10 21:30,11,16.725,16.73,16.72,16.72,459
20180701|2018-05-10 22:00,11,16.725,16.735,16.71,16.73,1154
20180701|2018-05-10 22:30,11,16.735,16.75,16.73,16.74,490
20180701|2018-05-10 23:00,11,16.74,16.75,16.735,16.745,230
20180701|2018-05-10 23:30,11,16.75,16.75,16.735,16.735,274
20180701|2018-05-11 00:00,11,16.74,16.75,16.735,16.74,324
20180701|2018-05-11 00:30,11,16.74,16.74,16.715,16.715,829
20180701|2018-05-11 01:00,11,16.715,16.745,16.715,16.725,1231
20180701|2018-05-11 01:30,11,16.725,16.73,16.705,16.715,805
20180701|2018-05-11 02:00,11,16.715,16.75,16.71,16.73,948
20180701|2018-05-11 02:30,11,16.73,16.76,16.725,16.75,655
20180701|2018-05-11 03:00,11,16.75,16.79,16.75,16.78,1213
20180701|2018-05-11 03:30,11,16.78,16.795,16.765,16.79,1075
20180701|2018-05-11 04:00,11,16.785,16.79,16.77,16.785,647
20180701|2018-05-11 04:30,11,16.79,16.81,16.785,16.81,1063
20180701|2018-05-11 05:00,11,16.805,16.815,16.79,16.81,966
20180701|2018-05-11 05:30,11,16.81,16.83,16.8,16.805,1206
20180701|2018-05-11 06:00,11,16.8,16.815,16.795,16.81,897
20180701|2018-05-11 06:30,11,16.81,16.83,16.805,16.83,783
20180701|2018-05-11 07:00,11,16.83,16.84,16.805,16.83,1363
20180701|2018-05-11 07:30,11,16.83,16.865,16.825,16.84,3499
20180701|2018-05-11 08:00,11,16.84,16.86,16.83,16.855,3094
20180701|2018-05-11 08:30,11,16.85,16.865,16.825,16.85,3676
20180701|2018-05-11 09:00,11,16.85,16.86,16.805,16.81,4237
20180701|2018-05-11 09:30,11,16.81,16.82,16.79,16.795,2457
20180701|2018-05-11 10:00,11,16.795,16.805,16.735,16.765,3445
20180701|2018-05-11 10:30,11,16.765,16.78,16.745,16.78,1705
20180701|2018-05-11 11:00,11,16.78,16.785,16.75,16.76,1352
20180701|2018-05-11 11:30,11,16.755,16.765,16.74,16.76,1004
20180701|2018-05-11 12:00,11,16.76,16.76,16.74,16.75,1713
20180701|2018-05-11 12:30,11,16.745,16.755,16.735,16.755,628
20180701|2018-05-11 13:00,11,16.755,16.755,16.71,16.715,1156
20180701|2018-05-11 13:30,11,16.71,16.72,16.69,16.72,1312
20180701|2018-05-11 14:00,11,16.72,16.725,16.695,16.71,598
20180701|2018-05-11 14:30,11,16.71,16.715,16.695,16.705,751
20180701|2018-05-11 15:00,11,16.705,16.705,16.7,16.7,246
20180701|2018-05-11 15:30,11,16.695,16.7,16.67,16.7,550
20180701|2018-05-13 17:00,14,16.7,16.715,16.685,16.715,292
20180701|2018-05-13 17:30,14,16.71,16.72,16.71,16.71,123
20180701|2018-05-13 18:00,14,16.71,16.72,16.71,16.72,138
20180701|2018-05-13 18:30,14,16.72,16.73,16.715,16.725,170
20180701|2018-05-13 19:00,14,16.725,16.735,16.72,16.725,364
20180701|2018-05-13 19:30,14,16.73,16.76,16.73,16.75,1349
20180701|2018-05-13 20:00,14,16.75,16.755,16.735,16.745,769
20180701|2018-05-13 20:30,14,16.745,16.745,16.73,16.735,557
20180701|2018-05-13 21:00,14,16.74,16.74,16.725,16.735,424
20180701|2018-05-13 21:30,14,16.74,16.74,16.73,16.74,314
20180701|2018-05-13 22:00,14,16.74,16.75,16.735,16.735,389
20180701|2018-05-13 22:30,14,16.735,16.745,16.735,16.74,169
20180701|2018-05-13 23:00,14,16.74,16.74,16.73,16.73,281
20180701|2018-05-13 23:30,14,16.735,16.735,16.725,16.725,215
20180701|2018-05-14 00:00,14,16.73,16.75,16.725,16.735,415
20180701|2018-05-14 00:30,14,16.735,16.745,16.73,16.74,384
20180701|2018-05-14 01:00,14,16.745,16.76,16.74,16.745,748
20180701|2018-05-14 01:30,14,16.745,16.745,16.715,16.72,838
20180701|2018-05-14 02:00,14,16.72,16.755,16.71,16.74,895
20180701|2018-05-14 02:30,14,16.74,16.745,16.735,16.74,500
20180701|2018-05-14 03:00,14,16.74,16.745,16.715,16.72,854
20180701|2018-05-14 03:30,14,16.72,16.74,16.72,16.725,420
20180701|2018-05-14 04:00,14,16.725,16.73,16.71,16.715,568
20180701|2018-05-14 04:30,14,16.715,16.72,16.69,16.69,830
20180701|2018-05-14 05:00,14,16.695,16.695,16.66,16.67,1080
20180701|2018-05-14 05:30,14,16.67,16.675,16.635,16.67,1373
20180701|2018-05-14 06:00,14,16.67,16.69,16.65,16.65,1070
20180701|2018-05-14 06:30,14,16.65,16.665,16.63,16.655,835
20180701|2018-05-14 07:00,14,16.66,16.68,16.635,16.65,1868
20180701|2018-05-14 07:30,14,16.65,16.65,16.605,16.635,3399
20180701|2018-05-14 08:00,14,16.635,16.695,16.615,16.68,3774
20180701|2018-05-14 08:30,14,16.675,16.695,16.665,16.675,2364
20180701|2018-05-14 09:00,14,16.67,16.68,16.645,16.65,2704
20180701|2018-05-14 09:30,14,16.65,16.69,16.65,16.685,2116
20180701|2018-05-14 10:00,14,16.69,16.69,16.665,16.675,1635
20180701|2018-05-14 10:30,14,16.675,16.685,16.665,16.675,744
20180701|2018-05-14 11:00,14,16.67,16.685,16.66,16.67,901
20180701|2018-05-14 11:30,14,16.675,16.68,16.645,16.66,1319
20180701|2018-05-14 12:00,14,16.665,16.665,16.63,16.64,2035
20180701|2018-05-14 12:30,14,16.64,16.64,16.575,16.575,3351
20180701|2018-05-14 13:00,14,16.58,16.58,16.515,16.55,4222
20180701|2018-05-14 13:30,14,16.55,16.555,16.52,16.535,940
20180701|2018-05-14 14:00,14,16.53,16.55,16.525,16.54,654
20180701|2018-05-14 14:30,14,16.54,16.55,16.53,16.535,665
20180701|2018-05-14 15:00,14,16.53,16.54,16.525,16.53,368
20180701|2018-05-14 15:30,14,16.53,16.535,16.52,16.53,408
20180701|2018-05-14 17:00,15,16.54,16.565,16.53,16.56,458
20180701|2018-05-14 17:30,15,16.56,16.565,16.555,16.555,137
20180701|2018-05-14 18:00,15,16.555,16.56,16.54,16.545,312
20180701|2018-05-14 18:30,15,16.55,16.555,16.54,16.54,129
20180701|2018-05-14 19:00,15,16.54,16.555,16.54,16.555,532
20180701|2018-05-14 19:30,15,16.555,16.565,16.555,16.56,432
20180701|2018-05-14 20:00,15,16.555,16.565,16.55,16.555,617
20180701|2018-05-14 20:30,15,16.555,16.56,16.545,16.55,618
20180701|2018-05-14 21:00,15,16.55,16.555,16.54,16.545,299
20180701|2018-05-14 21:30,15,16.545,16.55,16.54,16.55,444
20180701|2018-05-14 22:00,15,16.55,16.55,16.54,16.545,173
20180701|2018-05-14 22:30,15,16.545,16.545,16.54,16.545,256
20180701|2018-05-14 23:00,15,16.545,16.55,16.51,16.52,824
20180701|2018-05-14 23:30,15,16.52,16.52,16.49,16.49,1162
20180701|2018-05-15 00:00,15,16.49,16.515,16.485,16.51,753
20180701|2018-05-15 00:30,15,16.51,16.515,16.48,16.5,958
20180701|2018-05-15 01:00,15,16.5,16.5,16.47,16.48,1440
20180701|2018-05-15 01:30,15,16.48,16.485,16.465,16.48,1223
20180701|2018-05-15 02:00,15,16.48,16.49,16.46,16.475,1699
20180701|2018-05-15 02:30,15,16.48,16.48,16.445,16.45,1007
20180701|2018-05-15 03:00,15,16.45,16.465,16.43,16.435,1155
20180701|2018-05-15 03:30,15,16.435,16.45,16.43,16.445,974
20180701|2018-05-15 04:00,15,16.445,16.46,16.44,16.45,607
20180701|2018-05-15 04:30,15,16.445,16.46,16.44,16.445,598
20180701|2018-05-15 05:00,15,16.445,16.445,16.425,16.44,754
20180701|2018-05-15 05:30,15,16.44,16.44,16.42,16.425,647
20180701|2018-05-15 06:00,15,16.42,16.435,16.39,16.4,2970
20180701|2018-05-15 06:30,15,16.4,16.41,16.37,16.375,2061
20180701|2018-05-15 07:00,15,16.375,16.395,16.36,16.365,2922
20180701|2018-05-15 07:30,15,16.365,16.365,16.265,16.27,11792
20180701|2018-05-15 08:00,15,16.275,16.275,16.235,16.265,8290
20180701|2018-05-15 08:30,15,16.27,16.27,16.205,16.22,7425
20180701|2018-05-15 09:00,15,16.215,16.275,16.215,16.23,6314
20180701|2018-05-15 09:30,15,16.23,16.255,16.215,16.245,4565
20180701|2018-05-15 10:00,15,16.25,16.31,16.235,16.29,3489
20180701|2018-05-15 10:30,15,16.29,16.31,16.285,16.285,2456
20180701|2018-05-15 11:00,15,16.285,16.29,16.255,16.29,3009
20180701|2018-05-15 11:30,15,16.285,16.29,16.26,16.27,1841
20180701|2018-05-15 12:00,15,16.265,16.295,16.25,16.285,4092
20180701|2018-05-15 12:30,15,16.29,16.295,16.285,16.285,1287
20180701|2018-05-15 13:00,15,16.285,16.285,16.255,16.27,1490
20180701|2018-05-15 13:30,15,16.275,16.31,16.27,16.27,1460
20180701|2018-05-15 14:00,15,16.27,16.3,16.27,16.285,839
20180701|2018-05-15 14:30,15,16.285,16.305,16.28,16.285,647
20180701|2018-05-15 15:00,15,16.29,16.295,16.285,16.29,212
20180701|2018-05-15 15:30,15,16.285,16.285,16.265,16.27,414
20180701|2018-05-15 17:00,16,16.285,16.295,16.27,16.29,466
20180701|2018-05-15 17:30,16,16.29,16.295,16.28,16.285,159
20180701|2018-05-15 18:00,16,16.285,16.29,16.285,16.29,130
20180701|2018-05-15 18:30,16,16.285,16.295,16.275,16.28,318
20180701|2018-05-15 19:00,16,16.28,16.295,16.28,16.29,649
20180701|2018-05-15 19:30,16,16.29,16.29,16.275,16.28,478
20180701|2018-05-15 20:00,16,16.28,16.28,16.26,16.265,1038
20180701|2018-05-15 20:30,16,16.265,16.275,16.25,16.275,1094
20180701|2018-05-15 21:00,16,16.275,16.3,16.275,16.295,910
20180701|2018-05-15 21:30,16,16.295,16.3,16.285,16.29,542
20180701|2018-05-15 22:00,16,16.29,16.295,16.28,16.295,420
20180701|2018-05-15 22:30,16,16.29,16.3,16.29,16.29,468
20180701|2018-05-15 23:00,16,16.29,16.295,16.28,16.29,297
20180701|2018-05-15 23:30,16,16.29,16.3,16.29,16.3,264
20180701|2018-05-16 00:00,16,16.3,16.305,16.295,16.3,157
20180701|2018-05-16 00:30,16,16.295,16.315,16.29,16.31,1037
20180701|2018-05-16 01:00,16,16.31,16.315,16.295,16.295,1165
20180701|2018-05-16 01:30,16,16.295,16.32,16.29,16.315,1500
20180701|2018-05-16 02:00,16,16.315,16.34,16.305,16.34,1526
20180701|2018-05-16 02:30,16,16.34,16.345,16.325,16.335,1203
20180701|2018-05-16 03:00,16,16.33,16.335,16.32,16.325,813
20180701|2018-05-16 03:30,16,16.32,16.32,16.275,16.285,1403
20180701|2018-05-16 04:00,16,16.285,16.29,16.245,16.265,1616
20180701|2018-05-16 04:30,16,16.26,16.265,16.25,16.26,774
20180701|2018-05-16 05:00,16,16.26,16.27,16.24,16.255,1203
20180701|2018-05-16 05:30,16,16.255,16.265,16.24,16.265,1061
20180701|2018-05-16 06:00,16,16.265,16.275,16.25,16.26,1357
20180701|2018-05-16 06:30,16,16.26,16.26,16.21,16.24,2556
20180701|2018-05-16 07:00,16,16.24,16.24,16.19,16.195,3190
20180701|2018-05-16 07:30,16,16.195,16.225,16.195,16.225,2889
20180701|2018-05-16 08:00,16,16.225,16.305,16.225,16.295,4076
20180701|2018-05-16 08:30,16,16.295,16.315,16.265,16.305,3770
20180701|2018-05-16 09:00,16,16.305,16.325,16.285,16.285,3240
20180701|2018-05-16 09:30,16,16.285,16.31,16.27,16.28,2724
20180701|2018-05-16 10:00,16,16.28,16.315,16.28,16.31,2102
20180701|2018-05-16 10:30,16,16.31,16.32,16.3,16.31,1301
20180701|2018-05-16 11:00,16,16.315,16.33,16.305,16.33,1562
20180701|2018-05-16 11:30,16,16.33,16.365,16.325,16.365,2183
20180701|2018-05-16 12:00,16,16.365,16.405,16.355,16.39,3089
20180701|2018-05-16 12:30,16,16.39,16.43,16.39,16.425,1853
20180701|2018-05-16 13:00,16,16.43,16.435,16.41,16.41,1090
20180701|2018-05-16 13:30,16,16.41,16.415,16.39,16.395,745
20180701|2018-05-16 14:00,16,16.395,16.4,16.385,16.39,436
20180701|2018-05-16 14:30,16,16.39,16.39,16.375,16.38,531
20180701|2018-05-16 15:00,16,16.385,16.39,16.38,16.38,215
20180701|2018-05-16 15:30,16,16.385,16.395,16.38,16.385,278
20180701|2018-05-16 17:00,17,16.385,16.39,16.365,16.385,377
20180701|2018-05-16 17:30,17,16.385,16.39,16.38,16.39,120
20180701|2018-05-16 18:00,17,16.39,16.39,16.38,16.38,115
20180701|2018-05-16 18:30,17,16.38,16.395,16.38,16.39,236
20180701|2018-05-16 19:00,17,16.39,16.39,16.38,16.385,363
20180701|2018-05-16 19:30,17,16.39,16.395,16.375,16.39,428
20180701|2018-05-16 20:00,17,16.39,16.395,16.37,16.39,1082
20180701|2018-05-16 20:30,17,16.39,16.415,16.385,16.405,971
20180701|2018-05-16 21:00,17,16.405,16.44,16.4,16.44,913
20180701|2018-05-16 21:30,17,16.435,16.435,16.42,16.425,463
20180701|2018-05-16 22:00,17,16.42,16.425,16.405,16.415,440
20180701|2018-05-16 22:30,17,16.41,16.41,16.39,16.39,605
20180701|2018-05-16 23:00,17,16.39,16.405,16.385,16.4,356
20180701|2018-05-16 23:30,17,16.4,16.405,16.385,16.39,300
20180701|2018-05-17 00:00,17,16.385,16.395,16.38,16.38,458
20180701|2018-05-17 00:30,17,16.385,16.41,16.38,16.405,492
20180701|2018-05-17 01:00,17,16.4,16.405,16.34,16.365,1980
20180701|2018-05-17 01:30,17,16.36,16.365,16.34,16.35,1188
20180701|2018-05-17 02:00,17,16.355,16.37,16.335,16.37,1341
20180701|2018-05-17 02:30,17,16.37,16.4,16.365,16.4,1296
20180701|2018-05-17 03:00,17,16.4,16.405,16.365,16.375,758
20180701|2018-05-17 03:30,17,16.37,16.385,16.355,16.385,1079
20180701|2018-05-17 04:00,17,16.385,16.415,16.38,16.41,1243
20180701|2018-05-17 04:30,17,16.41,16.415,16.39,16.4,675
20180701|2018-05-17 05:00,17,16.395,16.41,16.37,16.375,1581
20180701|2018-05-17 05:30,17,16.375,16.415,16.37,16.405,1150
20180701|2018-05-17 06:00,17,16.405,16.425,16.39,16.42,1445
20180701|2018-05-17 06:30,17,16.42,16.425,16.405,16.415,1157
20180701|2018-05-17 07:00,17,16.415,16.46,16.415,16.43,2663
20180701|2018-05-17 07:30,17,16.435,16.485,16.425,16.475,4151
20180701|2018-05-17 08:00,17,16.475,16.495,16.46,16.47,4455
20180701|2018-05-17 08:30,17,16.47,16.47,16.43,16.445,3165
20180701|2018-05-17 09:00,17,16.445,16.485,16.435,16.475,2422
20180701|2018-05-17 09:30,17,16.475,16.495,16.465,16.495,3307
20180701|2018-05-17 10:00,17,16.495,16.505,16.475,16.495,4120
20180701|2018-05-17 10:30,17,16.5,16.505,16.465,16.48,2209
20180701|2018-05-17 11:00,17,16.475,16.505,16.475,16.5,2227
20180701|2018-05-17 11:30,17,16.495,16.505,16.49,16.495,1339
20180701|2018-05-17 12:00,17,16.495,16.495,16.445,16.46,3345
20180701|2018-05-17 12:30,17,16.46,16.465,16.44,16.445,1286
20180701|2018-05-17 13:00,17,16.44,16.46,16.43,16.46,576
20180701|2018-05-17 13:30,17,16.46,16.47,16.455,16.46,355
20180701|2018-05-17 14:00,17,16.46,16.465,16.445,16.445,400
20180701|2018-05-17 14:30,17,16.445,16.455,16.44,16.45,499
20180701|2018-05-17 15:00,17,16.45,16.455,16.44,16.445,153
20180701|2018-05-17 15:30,17,16.445,16.445,16.44,16.445,179
20180701|2018-05-17 17:00,18,16.44,16.45,16.44,16.445,201
20180701|2018-05-17 17:30,18,16.445,16.455,16.44,16.45,144
20180701|2018-05-17 18:00,18,16.445,16.45,16.44,16.44,71
20180701|2018-05-17 18:30,18,16.44,16.445,16.43,16.44,124
20180701|2018-05-17 19:00,18,16.435,16.45,16.43,16.45,451
20180701|2018-05-17 19:30,18,16.455,16.465,16.45,16.465,531
20180701|2018-05-17 20:00,18,16.46,16.46,16.435,16.44,674
20180701|2018-05-17 20:30,18,16.445,16.445,16.42,16.425,756
20180701|2018-05-17 21:00,18,16.43,16.435,16.425,16.425,523
20180701|2018-05-17 21:30,18,16.43,16.445,16.425,16.43,404
20180701|2018-05-17 22:00,18,16.425,16.435,16.42,16.435,177
20180701|2018-05-17 22:30,18,16.435,16.44,16.425,16.43,277
20180701|2018-05-17 23:00,18,16.43,16.43,16.42,16.425,140
20180701|2018-05-17 23:30,18,16.425,16.425,16.415,16.425,383
20180701|2018-05-18 00:00,18,16.42,16.44,16.415,16.43,435
20180701|2018-05-18 00:30,18,16.435,16.445,16.43,16.44,465
20180701|2018-05-18 01:00,18,16.44,16.45,16.425,16.45,1094
20180701|2018-05-18 01:30,18,16.45,16.46,16.435,16.46,885
20180701|2018-05-18 02:00,18,16.455,16.48,16.455,16.465,1031
20180701|2018-05-18 02:30,18,16.465,16.465,16.44,16.445,557
20180701|2018-05-18 03:00,18,16.445,16.45,16.425,16.425,752
20180701|2018-05-18 03:30,18,16.425,16.435,16.415,16.425,711
20180701|2018-05-18 04:00,18,16.425,16.425,16.4,16.41,696
20180701|2018-05-18 04:30,18,16.405,16.415,16.39,16.395,598
20180701|2018-05-18 05:00,18,16.39,16.41,16.39,16.405,489
20180701|2018-05-18 05:30,18,16.4,16.415,16.395,16.41,739
20180701|2018-05-18 06:00,18,16.41,16.425,16.395,16.415,949
20180701|2018-05-18 06:30,18,16.415,16.44,16.415,16.44,690
20180701|2018-05-18 07:00,18,16.445,16.46,16.44,16.45,1398
20180701|2018-05-18 07:30,18,16.445,16.45,16.375,16.39,3338
20180701|2018-05-18 08:00,18,16.395,16.415,16.37,16.4,2516
20180701|2018-05-18 08:30,18,16.4,16.435,16.39,16.4,2566
20180701|2018-05-18 09:00,18,16.4,16.425,16.39,16.415,2084
20180701|2018-05-18 09:30,18,16.41,16.475,16.41,16.475,3909
20180701|2018-05-18 10:00,18,16.475,16.48,16.44,16.445,2587
20180701|2018-05-18 10:30,18,16.445,16.455,16.42,16.435,1876
20180701|2018-05-18 11:00,18,16.435,16.46,16.43,16.445,1068
20180701|2018-05-18 11:30,18,16.45,16.46,16.44,16.455,901
20180701|2018-05-18 12:00,18,16.455,16.465,16.44,16.46,1174
20180701|2018-05-18 12:30,18,16.46,16.465,16.445,16.455,490
20180701|2018-05-18 13:00,18,16.455,16.465,16.44,16.46,506
20180701|2018-05-18 13:30,18,16.46,16.48,16.455,16.48,699
20180701|2018-05-18 14:00,18,16.48,16.485,16.47,16.475,359
20180701|2018-05-18 14:30,18,16.475,16.475,16.44,16.45,661
20180701|2018-05-18 15:00,18,16.445,16.445,16.44,16.445,201
20180701|2018-05-18 15:30,18,16.44,16.465,16.435,16.465,377
20180701|2018-05-20 17:00,21,16.43,16.47,16.41,16.465,457
20180701|2018-05-20 17:30,21,16.46,16.46,16.435,16.435,174
20180701|2018-05-20 18:00,21,16.44,16.455,16.44,16.455,231
20180701|2018-05-20 18:30,21,16.45,16.465,16.45,16.455,226
20180701|2018-05-20 19:00,21,16.455,16.46,16.43,16.43,866
20180701|2018-05-20 19:30,21,16.43,16.445,16.425,16.44,717
20180701|2018-05-20 20:00,21,16.435,16.45,16.425,16.44,713
20180701|2018-05-20 20:30,21,16.445,16.45,16.44,16.44,643
20180701|2018-05-20 21:00,21,16.445,16.445,16.425,16.425,365
20180701|2018-05-20 21:30,21,16.43,16.435,16.41,16.41,636
20180701|2018-05-20 22:00,21,16.415,16.415,16.405,16.41,389
20180701|2018-05-20 22:30,21,16.415,16.415,16.4,16.4,226
20180701|2018-05-20 23:00,21,16.405,16.405,16.39,16.4,306
20180701|2018-05-20 23:30,21,16.405,16.405,16.39,16.39,448
20180701|2018-05-21 00:00,21,16.395,16.395,16.375,16.38,667
20180701|2018-05-21 00:30,21,16.385,16.385,16.34,16.35,1227
20180701|2018-05-21 01:00,21,16.35,16.36,16.305,16.31,1752
20180701|2018-05-21 01:30,21,16.305,16.315,16.295,16.305,1366
20180701|2018-05-21 02:00,21,16.31,16.31,16.28,16.295,1244
20180701|2018-05-21 02:30,21,16.295,16.315,16.29,16.3,1059
20180701|2018-05-21 03:00,21,16.3,16.32,16.29,16.315,793
20180701|2018-05-21 03:30,21,16.315,16.34,16.31,16.335,757
20180701|2018-05-21 04:00,21,16.335,16.345,16.325,16.335,504
20180701|2018-05-21 04:30,21,16.34,16.36,16.34,16.355,759
20180701|2018-05-21 05:00,21,16.355,16.36,16.345,16.35,490
20180701|2018-05-21 05:30,21,16.35,16.37,16.345,16.345,546
20180701|2018-05-21 06:00,21,16.35,16.4,16.345,16.39,1369
20180701|2018-05-21 06:30,21,16.39,16.41,16.385,16.395,951
20180701|2018-05-21 07:00,21,16.395,16.43,16.39,16.415,1871
20180701|2018-05-21 07:30,21,16.41,16.535,16.405,16.505,6315
20180701|2018-05-21 08:00,21,16.51,16.525,16.495,16.51,5454
20180701|2018-05-21 08:30,21,16.505,16.52,16.435,16.475,4513
20180701|2018-05-21 09:00,21,16.475,16.5,16.445,16.46,2855
20180701|2018-05-21 09:30,21,16.465,16.49,16.445,16.48,3322
20180701|2018-05-21 10:00,21,16.485,16.51,16.48,16.48,2017
20180701|2018-05-21 10:30,21,16.485,16.5,16.465,16.49,2083
20180701|2018-05-21 11:00,21,16.49,16.51,16.48,16.495,1579
20180701|2018-05-21 11:30,21,16.49,16.52,16.485,16.515,1811
20180701|2018-05-21 12:00,21,16.51,16.535,16.5,16.52,3392
20180701|2018-05-21 12:30,21,16.52,16.525,16.505,16.525,733
20180701|2018-05-21 13:00,21,16.525,16.53,16.505,16.505,454
20180701|2018-05-21 13:30,21,16.505,16.525,16.505,16.515,591
20180701|2018-05-21 14:00,21,16.515,16.535,16.515,16.525,721
20180701|2018-05-21 14:30,21,16.525,16.535,16.515,16.52,753
20180701|2018-05-21 15:00,21,16.525,16.535,16.52,16.535,315
20180701|2018-05-21 15:30,21,16.53,16.535,16.525,16.53,246
20180701|2018-05-21 17:00,22,16.53,16.54,16.525,16.54,294
20180701|2018-05-21 17:30,22,16.54,16.54,16.535,16.54,130
20180701|2018-05-21 18:00,22,16.54,16.545,16.53,16.53,290
20180701|2018-05-21 18:30,22,16.53,16.535,16.515,16.53,272
20180701|2018-05-21 19:00,22,16.525,16.535,16.515,16.535,498
20180701|2018-05-21 19:30,22,16.53,16.545,16.525,16.53,563
20180701|2018-05-21 20:00,22,16.53,16.535,16.505,16.51,603
20180701|2018-05-21 20:30,22,16.51,16.51,16.495,16.495,840
20180701|2018-05-21 21:00,22,16.495,16.5,16.48,16.485,831
20180701|2018-05-21 21:30,22,16.49,16.5,16.485,16.5,678
20180701|2018-05-21 22:00,22,16.495,16.5,16.49,16.495,172
20180701|2018-05-21 22:30,22,16.49,16.5,16.485,16.49,187
20180701|2018-05-21 23:00,22,16.485,16.495,16.485,16.49,155
20180701|2018-05-21 23:30,22,16.49,16.49,16.475,16.485,374
20180701|2018-05-22 00:00,22,16.485,16.49,16.475,16.49,371
20180701|2018-05-22 00:30,22,16.49,16.51,16.49,16.505,484
20180701|2018-05-22 01:00,22,16.5,16.525,16.485,16.49,1118
20180701|2018-05-22 01:30,22,16.485,16.5,16.475,16.475,1123
20180701|2018-05-22 02:00,22,16.47,16.53,16.465,16.525,1405
20180701|2018-05-22 02:30,22,16.52,16.57,16.52,16.565,1548
20180701|2018-05-22 03:00,22,16.57,16.605,16.57,16.585,2064
20180701|2018-05-22 03:30,22,16.585,16.59,16.575,16.58,886
20180701|2018-05-22 04:00,22,16.585,16.595,16.575,16.585,1057
20180701|2018-05-22 04:30,22,16.59,16.62,16.585,16.61,1076
20180701|2018-05-22 05:00,22,16.615,16.62,16.605,16.605,1089
20180701|2018-05-22 05:30,22,16.6,16.61,16.59,16.595,862
20180701|2018-05-22 06:00,22,16.595,16.61,16.585,16.6,1317
20180701|2018-05-22 06:30,22,16.595,16.65,16.595,16.64,2108
20180701|2018-05-22 07:00,22,16.635,16.65,16.605,16.64,3699
20180701|2018-05-22 07:30,22,16.64,16.7,16.64,16.665,6796
20180701|2018-05-22 08:00,22,16.665,16.67,16.635,16.67,3636
20180701|2018-05-22 08:30,22,16.665,16.685,16.625,16.645,5189
20180701|2018-05-22 09:00,22,16.64,16.645,16.54,16.56,6426
20180701|2018-05-22 09:30,22,16.565,16.605,16.555,16.6,4296
20180701|2018-05-22 10:00,22,16.6,16.62,16.585,16.59,3261
20180701|2018-05-22 10:30,22,16.59,16.615,16.59,16.605,1733
20180701|2018-05-22 11:00,22,16.6,16.615,16.59,16.595,1510
20180701|2018-05-22 11:30,22,16.595,16.61,16.585,16.6,2034
20180701|2018-05-22 12:00,22,16.6,16.6,16.56,16.58,2346
20180701|2018-05-22 12:30,22,16.58,16.595,16.57,16.58,830
20180701|2018-05-22 13:00,22,16.58,16.585,16.555,16.585,634
20180701|2018-05-22 13:30,22,16.585,16.59,16.56,16.565,559
20180701|2018-05-22 14:00,22,16.56,16.57,16.55,16.57,758
20180701|2018-05-22 14:30,22,16.57,16.57,16.555,16.565,751
20180701|2018-05-22 15:00,22,16.56,16.565,16.555,16.56,125
20180701|2018-05-22 15:30,22,16.555,16.565,16.555,16.555,280
20180701|2018-05-22 17:00,23,16.555,16.57,16.555,16.565,182
20180701|2018-05-22 17:30,23,16.565,16.57,16.565,16.565,47
20180701|2018-05-22 18:00,23,16.565,16.58,16.56,16.58,215
20180701|2018-05-22 18:30,23,16.575,16.585,16.575,16.58,188
20180701|2018-05-22 19:00,23,16.58,16.6,16.57,16.575,599
20180701|2018-05-22 19:30,23,16.575,16.575,16.55,16.56,422
20180701|2018-05-22 20:00,23,16.56,16.6,16.56,16.6,807
20180701|2018-05-22 20:30,23,16.6,16.6,16.545,16.57,994
20180701|2018-05-22 21:00,23,16.57,16.57,16.55,16.56,490
20180701|2018-05-22 21:30,23,16.555,16.56,16.545,16.55,669
20180701|2018-05-22 22:00,23,16.55,16.555,16.54,16.55,414
20180701|2018-05-22 22:30,23,16.545,16.58,16.545,16.58,613
20180701|2018-05-22 23:00,23,16.575,16.575,16.565,16.575,161
20180701|2018-05-22 23:30,23,16.58,16.58,16.56,16.565,188
20180701|2018-05-23 00:00,23,16.57,16.57,16.555,16.555,282
20180701|2018-05-23 00:30,23,16.555,16.555,16.53,16.53,858
20180701|2018-05-23 01:00,23,16.53,16.55,16.52,16.52,1149
20180701|2018-05-23 01:30,23,16.525,16.545,16.52,16.535,1055
20180701|2018-05-23 02:00,23,16.535,16.57,16.515,16.565,1958
20180701|2018-05-23 02:30,23,16.56,16.56,16.53,16.545,1629
20180701|2018-05-23 03:00,23,16.545,16.56,16.505,16.52,2148
20180701|2018-05-23 03:30,23,16.515,16.52,16.49,16.505,1537
20180701|2018-05-23 04:00,23,16.505,16.54,16.505,16.53,1248
20180701|2018-05-23 04:30,23,16.53,16.57,16.52,16.56,1770
20180701|2018-05-23 05:00,23,16.56,16.565,16.55,16.56,973
20180701|2018-05-23 05:30,23,16.555,16.565,16.54,16.55,705
20180701|2018-05-23 06:00,23,16.545,16.56,16.53,16.545,1370
20180701|2018-05-23 06:30,23,16.545,16.565,16.54,16.56,801
20180701|2018-05-23 07:00,23,16.555,16.56,16.5,16.505,2519
20180701|2018-05-23 07:30,23,16.51,16.51,16.37,16.395,10775
20180701|2018-05-23 08:00,23,16.395,16.395,16.33,16.36,8805
20180701|2018-05-23 08:30,23,16.36,16.38,16.34,16.365,5959
20180701|2018-05-23 09:00,23,16.365,16.41,16.35,16.4,4475
20180701|2018-05-23 09:30,23,16.4,16.4,16.36,16.375,4391
20180701|2018-05-23 10:00,23,16.37,16.445,16.365,16.42,4554
20180701|2018-05-23 10:30,23,16.42,16.435,16.395,16.405,2568
20180701|2018-05-23 11:00,23,16.405,16.44,16.4,16.415,1925
20180701|2018-05-23 11:30,23,16.415,16.435,16.415,16.42,1972
20180701|2018-05-23 12:00,23,16.42,16.435,16.395,16.4,2280
20180701|2018-05-23 12:30,23,16.405,16.405,16.385,16.395,1272
20180701|2018-05-23 13:00,23,16.395,16.475,16.39,16.475,4159
20180701|2018-05-23 13:30,23,16.475,16.495,16.44,16.48,2318
20180701|2018-05-23 14:00,23,16.48,16.505,16.455,16.465,1288
20180701|2018-05-23 14:30,23,16.47,16.48,16.46,16.47,627
20180701|2018-05-23 15:00,23,16.465,16.475,16.465,16.47,273
20180701|2018-05-23 15:30,23,16.47,16.475,16.46,16.47,188
20180701|2018-05-23 17:00,24,16.475,16.5,16.475,16.48,421
20180701|2018-05-23 17:30,24,16.48,16.485,16.47,16.475,113
20180701|2018-05-23 18:00,24,16.475,16.485,16.46,16.48,300
20180701|2018-05-23 18:30,24,16.485,16.495,16.475,16.49,291
20180701|2018-05-23 19:00,24,16.485,16.495,16.47,16.47,616
20180701|2018-05-23 19:30,24,16.475,16.48,16.465,16.47,587
20180701|2018-05-23 20:00,24,16.475,16.475,16.45,16.46,1063
20180701|2018-05-23 20:30,24,16.46,16.47,16.44,16.45,921
20180701|2018-05-23 21:00,24,16.45,16.465,16.44,16.46,394
20180701|2018-05-23 21:30,24,16.46,16.47,16.45,16.45,480
20180701|2018-05-23 22:00,24,16.45,16.46,16.445,16.46,226
20180701|2018-05-23 22:30,24,16.455,16.46,16.45,16.455,252
20180701|2018-05-23 23:00,24,16.455,16.465,16.455,16.46,233
20180701|2018-05-23 23:30,24,16.455,16.47,16.455,16.46,194
20180701|2018-05-24 00:00,24,16.46,16.47,16.455,16.47,263
20180701|2018-05-24 00:30,24,16.465,16.47,16.44,16.455,497
20180701|2018-05-24 01:00,24,16.45,16.46,16.42,16.445,1191
20180701|2018-05-24 01:30,24,16.45,16.475,16.445,16.47,896
20180701|2018-05-24 02:00,24,16.47,16.525,16.465,16.515,1977
20180701|2018-05-24 02:30,24,16.515,16.52,16.5,16.505,965
20180701|2018-05-24 03:00,24,16.51,16.54,16.5,16.53,922
20180701|2018-05-24 03:30,24,16.53,16.555,16.53,16.55,1266
20180701|2018-05-24 04:00,24,16.55,16.585,16.55,16.56,1582
20180701|2018-05-24 04:30,24,16.56,16.58,16.555,16.56,707
20180701|2018-05-24 05:00,24,16.565,16.57,16.55,16.555,651
20180701|2018-05-24 05:30,24,16.555,16.56,16.54,16.55,653
20180701|2018-05-24 06:00,24,16.545,16.565,16.53,16.56,1178
20180701|2018-05-24 06:30,24,16.555,16.57,16.54,16.55,1165
20180701|2018-05-24 07:00,24,16.55,16.57,16.54,16.555,2430
20180701|2018-05-24 07:30,24,16.555,16.655,16.555,16.61,8776
20180701|2018-05-24 08:00,24,16.61,16.615,16.57,16.6,5694
20180701|2018-05-24 08:30,24,16.6,16.675,16.585,16.655,9553
20180701|2018-05-24 09:00,24,16.66,16.685,16.64,16.65,8741
20180701|2018-05-24 09:30,24,16.645,16.68,16.63,16.645,5149
20180701|2018-05-24 10:00,24,16.64,16.66,16.63,16.64,3147
20180701|2018-05-24 10:30,24,16.645,16.66,16.64,16.65,2158
20180701|2018-05-24 11:00,24,16.65,16.67,16.64,16.665,2342
20180701|2018-05-24 11:30,24,16.665,16.685,16.66,16.67,2884
20180701|2018-05-24 12:00,24,16.675,16.715,16.675,16.685,5652
20180701|2018-05-24 12:30,24,16.68,16.71,16.68,16.7,1645
20180701|2018-05-24 13:00,24,16.695,16.705,16.69,16.695,1225
20180701|2018-05-24 13:30,24,16.695,16.705,16.695,16.695,395
20180701|2018-05-24 14:00,24,16.695,16.715,16.685,16.71,739
20180701|2018-05-24 14:30,24,16.71,16.715,16.685,16.69,796
20180701|2018-05-24 15:00,24,16.685,16.7,16.685,16.695,321
20180701|2018-05-24 15:30,24,16.695,16.7,16.685,16.685,381
20180701|2018-05-24 17:00,25,16.69,16.705,16.685,16.705,276
20180701|2018-05-24 17:30,25,16.705,16.705,16.69,16.695,135
20180701|2018-05-24 18:00,25,16.7,16.7,16.68,16.68,249
20180701|2018-05-24 18:30,25,16.68,16.69,16.675,16.68,139
20180701|2018-05-24 19:00,25,16.68,16.685,16.665,16.67,627
20180701|2018-05-24 19:30,25,16.67,16.675,16.665,16.67,589
20180701|2018-05-24 20:00,25,16.67,16.67,16.64,16.64,1504
20180701|2018-05-24 20:30,25,16.64,16.66,16.64,16.64,1738
20180701|2018-05-24 21:00,25,16.645,16.645,16.63,16.64,961
20180701|2018-05-24 21:30,25,16.64,16.645,16.63,16.63,456
20180701|2018-05-24 22:00,25,16.635,16.64,16.625,16.64,629
20180701|2018-05-24 22:30,25,16.64,16.64,16.635,16.635,214
20180701|2018-05-24 23:00,25,16.635,16.635,16.625,16.635,185
20180701|2018-05-24 23:30,25,16.635,16.64,16.63,16.635,219
20180701|2018-05-25 00:00,25,16.64,16.645,16.635,16.64,198
20180701|2018-05-25 00:30,25,16.645,16.65,16.61,16.61,819
20180701|2018-05-25 01:00,25,16.61,16.62,16.605,16.615,893
20180701|2018-05-25 01:30,25,16.62,16.64,16.615,16.63,859
20180701|2018-05-25 02:00,25,16.635,16.655,16.62,16.65,964
20180701|2018-05-25 02:30,25,16.65,16.66,16.64,16.645,519
20180701|2018-05-25 03:00,25,16.645,16.675,16.645,16.67,855
20180701|2018-05-25 03:30,25,16.67,16.7,16.67,16.7,1556
20180701|2018-05-25 04:00,25,16.695,16.7,16.67,16.67,1178
20180701|2018-05-25 04:30,25,16.675,16.695,16.67,16.685,1015
20180701|2018-05-25 05:00,25,16.685,16.715,16.675,16.715,1427
20180701|2018-05-25 05:30,25,16.72,16.725,16.7,16.7,952
20180701|2018-05-25 06:00,25,16.7,16.73,16.69,16.71,1942
20180701|2018-05-25 06:30,25,16.71,16.735,16.66,16.665,2368
20180701|2018-05-25 07:00,25,16.665,16.68,16.64,16.645,2042
20180701|2018-05-25 07:30,25,16.64,16.74,16.64,16.725,5177
20180701|2018-05-25 08:00,25,16.73,16.73,16.655,16.66,3783
20180701|2018-05-25 08:30,25,16.655,16.665,16.56,16.58,7056
20180701|2018-05-25 09:00,25,16.58,16.61,16.565,16.58,4616
20180701|2018-05-25 09:30,25,16.58,16.59,16.51,16.54,5786
20180701|2018-05-25 10:00,25,16.54,16.56,16.53,16.56,2797
20180701|2018-05-25 10:30,25,16.555,16.575,16.555,16.56,1817
20180701|2018-05-25 11:00,25,16.56,16.57,16.55,16.555,1452
20180701|2018-05-25 11:30,25,16.555,16.57,16.54,16.545,1310
20180701|2018-05-25 12:00,25,16.55,16.56,16.535,16.55,2751
20180701|2018-05-25 12:30,25,16.55,16.555,16.54,16.55,1196
20180701|2018-05-25 13:00,25,16.55,16.55,16.54,16.55,1003
20180701|2018-05-25 13:30,25,16.55,16.55,16.53,16.54,714
20180701|2018-05-25 14:00,25,16.54,16.54,16.515,16.52,717
20180701|2018-05-25 14:30,25,16.525,16.535,16.515,16.52,619
20180701|2018-05-25 15:00,25,16.515,16.535,16.5,16.53,658
20180701|2018-05-25 15:30,25,16.525,16.53,16.51,16.52,263
20180701|2018-05-27 17:00,29,16.53,16.53,16.495,16.5,478
20180701|2018-05-27 17:30,29,16.495,16.51,16.495,16.51,128
20180701|2018-05-27 18:00,29,16.51,16.51,16.49,16.5,235
20180701|2018-05-27 18:30,29,16.5,16.515,16.5,16.51,223
20180701|2018-05-27 19:00,29,16.505,16.515,16.505,16.51,231
20180701|2018-05-27 19:30,29,16.51,16.52,16.51,16.52,387
20180701|2018-05-27 20:00,29,16.515,16.525,16.475,16.48,1611
20180701|2018-05-27 20:30,29,16.48,16.5,16.475,16.495,503
20180701|2018-05-27 21:00,29,16.495,16.5,16.485,16.495,382
20180701|2018-05-27 21:30,29,16.49,16.495,16.48,16.49,240
20180701|2018-05-27 22:00,29,16.49,16.495,16.485,16.495,170
20180701|2018-05-27 22:30,29,16.495,16.51,16.495,16.505,210
20180701|2018-05-27 23:00,29,16.5,16.51,16.5,16.5,111
20180701|2018-05-27 23:30,29,16.505,16.51,16.49,16.51,239
20180701|2018-05-28 00:00,29,16.505,16.51,16.5,16.505,173
20180701|2018-05-28 00:30,29,16.505,16.505,16.485,16.49,531
20180701|2018-05-28 01:00,29,16.485,16.485,16.46,16.47,921
20180701|2018-05-28 01:30,29,16.475,16.49,16.475,16.49,912
20180701|2018-05-28 02:00,29,16.49,16.49,16.465,16.475,800
20180701|2018-05-28 02:30,29,16.47,16.475,16.44,16.475,1320
20180701|2018-05-28 03:00,29,16.475,16.475,16.45,16.465,582
20180701|2018-05-28 03:30,29,16.46,16.47,16.455,16.47,358
20180701|2018-05-28 04:00,29,16.465,16.47,16.445,16.47,740
20180701|2018-05-28 04:30,29,16.465,16.49,16.465,16.49,461
20180701|2018-05-28 05:00,29,16.485,16.49,16.45,16.455,763
20180701|2018-05-28 05:30,29,16.455,16.48,16.445,16.47,619
20180701|2018-05-28 06:00,29,16.47,16.48,16.46,16.47,318
20180701|2018-05-28 06:30,29,16.47,16.485,16.47,16.485,276
20180701|2018-05-28 07:00,29,16.485,16.51,16.475,16.485,946
20180701|2018-05-28 07:30,29,16.485,16.49,16.465,16.465,807
20180701|2018-05-28 08:00,29,16.465,16.47,16.45,16.46,1066
20180701|2018-05-28 08:30,29,16.455,16.475,16.45,16.465,861
20180701|2018-05-28 09:00,29,16.46,16.485,16.455,16.485,716
20180701|2018-05-28 09:30,29,16.485,16.495,16.47,16.48,501
20180701|2018-05-28 10:00,29,16.48,16.495,16.475,16.48,507
20180701|2018-05-28 10:30,29,16.48,16.485,16.47,16.48,503
20180701|2018-05-28 11:00,29,16.485,16.485,16.475,16.48,464
20180701|2018-05-28 11:30,29,16.48,16.49,16.475,16.48,302
20180701|2018-05-28 17:00,29,16.48,16.49,16.475,16.485,222
20180701|2018-05-28 17:30,29,16.485,16.485,16.47,16.485,134
20180701|2018-05-28 18:00,29,16.485,16.49,16.48,16.485,199
20180701|2018-05-28 18:30,29,16.485,16.505,16.48,16.495,295
20180701|2018-05-28 19:00,29,16.495,16.515,16.48,16.505,845
20180701|2018-05-28 19:30,29,16.505,16.515,16.49,16.5,771
20180701|2018-05-28 20:00,29,16.495,16.5,16.465,16.495,846
20180701|2018-05-28 20:30,29,16.495,16.505,16.485,16.495,513
20180701|2018-05-28 21:00,29,16.49,16.51,16.49,16.505,332
20180701|2018-05-28 21:30,29,16.505,16.51,16.49,16.49,376
20180701|2018-05-28 22:00,29,16.485,16.49,16.47,16.47,688
20180701|2018-05-28 22:30,29,16.47,16.485,16.46,16.465,392
20180701|2018-05-28 23:00,29,16.465,16.485,16.465,16.485,138
20180701|2018-05-28 23:30,29,16.48,16.485,16.465,16.465,300
20180701|2018-05-29 00:00,29,16.465,16.475,16.46,16.47,233
20180701|2018-05-29 00:30,29,16.475,16.475,16.465,16.475,188
20180701|2018-05-29 01:00,29,16.475,16.495,16.455,16.465,1485
20180701|2018-05-29 01:30,29,16.46,16.46,16.395,16.41,2551
20180701|2018-05-29 02:00,29,16.41,16.43,16.395,16.425,1737
20180701|2018-05-29 02:30,29,16.42,16.43,16.37,16.38,2456
20180701|2018-05-29 03:00,29,16.385,16.445,16.385,16.435,2665
20180701|2018-05-29 03:30,29,16.435,16.505,16.435,16.47,3289
20180701|2018-05-29 04:00,29,16.475,16.49,16.45,16.46,1225
20180701|2018-05-29 04:30,29,16.465,16.485,16.445,16.475,1353
20180701|2018-05-29 05:00,29,16.47,16.495,16.465,16.47,1127
20180701|2018-05-29 05:30,29,16.475,16.475,16.43,16.45,1034
20180701|2018-05-29 06:00,29,16.45,16.48,16.44,16.455,1385
20180701|2018-05-29 06:30,29,16.455,16.46,16.425,16.435,1106
20180701|2018-05-29 07:00,29,16.435,16.445,16.385,16.395,3498
20180701|2018-05-29 07:30,29,16.395,16.4,16.34,16.375,5808
20180701|2018-05-29 08:00,29,16.375,16.385,16.31,16.38,6234
20180701|2018-05-29 08:30,29,16.38,16.4,16.345,16.365,4325
20180701|2018-05-29 09:00,29,16.36,16.42,16.36,16.41,4604
20180701|2018-05-29 09:30,29,16.41,16.465,16.38,16.435,6032
20180701|2018-05-29 10:00,29,16.44,16.44,16.405,16.42,2559
20180701|2018-05-29 10:30,29,16.425,16.45,16.4,16.41,2977
20180701|2018-05-29 11:00,29,16.415,16.445,16.4,16.43,2657
20180701|2018-05-29 11:30,29,16.43,16.44,16.4,16.415,2303
20180701|2018-05-29 12:00,29,16.42,16.425,16.365,16.375,3820
20180701|2018-05-29 12:30,29,16.375,16.415,16.37,16.41,1347
20180701|2018-05-29 13:00,29,16.41,16.445,16.4,16.44,1733
20180701|2018-05-29 13:30,29,16.445,16.45,16.41,16.415,1378
20180701|2018-05-29 14:00,29,16.42,16.425,16.4,16.41,742
20180701|2018-05-29 14:30,29,16.41,16.425,16.41,16.41,659
20180701|2018-05-29 15:00,29,16.415,16.42,16.41,16.415,281
20180701|2018-05-29 15:30,29,16.41,16.41,16.365,16.37,363
20180701|2018-05-29 17:00,30,16.375,16.405,16.375,16.405,228
20180701|2018-05-29 17:30,30,16.4,16.415,16.395,16.405,226
20180701|2018-05-29 18:00,30,16.4,16.42,16.4,16.415,207
20180701|2018-05-29 18:30,30,16.42,16.43,16.415,16.415,364
20180701|2018-05-29 19:00,30,16.415,16.42,16.395,16.41,780
20180701|2018-05-29 19:30,30,16.41,16.43,16.405,16.425,557
20180701|2018-05-29 20:00,30,16.425,16.425,16.41,16.41,360
20180701|2018-05-29 20:30,30,16.415,16.415,16.405,16.41,670
20180701|2018-05-29 21:00,30,16.415,16.415,16.38,16.38,673
20180701|2018-05-29 21:30,30,16.385,16.395,16.38,16.39,241
20180701|2018-05-29 22:00,30,16.39,16.39,16.38,16.385,406
20180701|2018-05-29 22:30,30,16.385,16.39,16.38,16.385,177
20180701|2018-05-29 23:00,30,16.38,16.38,16.365,16.365,462
20180701|2018-05-29 23:30,30,16.365,16.38,16.365,16.37,399
20180701|2018-05-30 00:00,30,16.365,16.375,16.365,16.375,260
20180701|2018-05-30 00:30,30,16.375,16.395,16.365,16.39,1126
20180701|2018-05-30 01:00,30,16.39,16.395,16.37,16.375,1021
20180701|2018-05-30 01:30,30,16.37,16.38,16.35,16.37,1083
20180701|2018-05-30 02:00,30,16.37,16.375,16.325,16.34,1792
20180701|2018-05-30 02:30,30,16.345,16.395,16.335,16.375,1472
20180701|2018-05-30 03:00,30,16.375,16.395,16.36,16.39,840
20180701|2018-05-30 03:30,30,16.39,16.395,16.38,16.395,661
20180701|2018-05-30 04:00,30,16.39,16.415,16.39,16.4,742
20180701|2018-05-30 04:30,30,16.4,16.425,16.4,16.405,776
20180701|2018-05-30 05:00,30,16.4,16.405,16.375,16.375,913
20180701|2018-05-30 05:30,30,16.375,16.405,16.375,16.385,776
20180701|2018-05-30 06:00,30,16.385,16.4,16.38,16.385,914
20180701|2018-05-30 06:30,30,16.39,16.41,16.39,16.4,875
20180701|2018-05-30 07:00,30,16.405,16.475,16.405,16.45,3216
20180701|2018-05-30 07:30,30,16.455,16.475,16.425,16.43,3600
20180701|2018-05-30 08:00,30,16.43,16.465,16.42,16.45,2379
20180701|2018-05-30 08:30,30,16.45,16.495,16.445,16.45,3862
20180701|2018-05-30 09:00,30,16.45,16.48,16.44,16.455,3427
20180701|2018-05-30 09:30,30,16.455,16.475,16.445,16.46,2327
20180701|2018-05-30 10:00,30,16.455,16.49,16.45,16.485,1902
20180701|2018-05-30 10:30,30,16.485,16.54,16.47,16.53,5408
20180701|2018-05-30 11:00,30,16.53,16.58,16.525,16.525,5700
20180701|2018-05-30 11:30,30,16.525,16.53,16.495,16.525,2434
20180701|2018-05-30 12:00,30,16.53,16.55,16.505,16.54,3375
20180701|2018-05-30 12:30,30,16.54,16.55,16.51,16.515,1113
20180701|2018-05-30 13:00,30,16.515,16.52,16.505,16.51,647
20180701|2018-05-30 13:30,30,16.51,16.53,16.505,16.525,605
20180701|2018-05-30 14:00,30,16.53,16.53,16.52,16.525,350
20180701|2018-05-30 14:30,30,16.525,16.545,16.52,16.535,556
20180701|2018-05-30 15:00,30,16.535,16.535,16.525,16.525,218
20180701|2018-05-30 15:30,30,16.525,16.535,16.52,16.525,270
20180701|2018-05-30 17:00,31,16.525,16.53,16.52,16.525,124
20180701|2018-05-30 17:30,31,16.53,16.535,16.525,16.525,229
20180701|2018-05-30 18:00,31,16.525,16.54,16.525,16.53,270
20180701|2018-05-30 18:30,31,16.53,16.54,16.53,16.53,309
20180701|2018-05-30 19:00,31,16.53,16.545,16.525,16.54,489
20180701|2018-05-30 19:30,31,16.54,16.555,16.53,16.535,886
20180701|2018-05-30 20:00,31,16.535,16.54,16.525,16.535,646
20180701|2018-05-30 20:30,31,16.535,16.535,16.51,16.515,710
20180701|2018-05-30 21:00,31,16.515,16.525,16.51,16.525,451
20180701|2018-05-30 21:30,31,16.525,16.525,16.515,16.52,190
20180701|2018-05-30 22:00,31,16.52,16.535,16.52,16.53,272
20180701|2018-05-30 22:30,31,16.53,16.535,16.52,16.525,195
20180701|2018-05-30 23:00,31,16.52,16.53,16.515,16.52,168
20180701|2018-05-30 23:30,31,16.515,16.545,16.515,16.545,333
20180701|2018-05-31 00:00,31,16.545,16.55,16.54,16.55,353
20180701|2018-05-31 00:30,31,16.55,16.565,16.545,16.545,694
20180701|2018-05-31 01:00,31,16.55,16.59,16.54,16.585,1692
20180701|2018-05-31 01:30,31,16.585,16.595,16.57,16.575,1058
20180701|2018-05-31 02:00,31,16.58,16.59,16.565,16.58,1317
20180701|2018-05-31 02:30,31,16.58,16.615,16.58,16.595,1154
20180701|2018-05-31 03:00,31,16.59,16.605,16.57,16.59,1107
20180701|2018-05-31 03:30,31,16.595,16.6,16.58,16.59,922
20180701|2018-05-31 04:00,31,16.595,16.595,16.57,16.57,993
20180701|2018-05-31 04:30,31,16.57,16.59,16.565,16.585,746
20180701|2018-05-31 05:00,31,16.59,16.59,16.545,16.545,800
20180701|2018-05-31 05:30,31,16.55,16.585,16.545,16.565,843
20180701|2018-05-31 06:00,31,16.56,16.595,16.55,16.585,1521
20180701|2018-05-31 06:30,31,16.585,16.6,16.585,16.59,816
20180701|2018-05-31 07:00,31,16.59,16.59,16.515,16.55,2306
20180701|2018-05-31 07:30,31,16.545,16.545,16.45,16.485,6064
20180701|2018-05-31 08:00,31,16.485,16.525,16.465,16.515,3467
20180701|2018-05-31 08:30,31,16.515,16.56,16.505,16.54,4156
20180701|2018-05-31 09:00,31,16.545,16.585,16.535,16.56,3771
20180701|2018-05-31 09:30,31,16.56,16.575,16.535,16.55,4170
20180701|2018-05-31 10:00,31,16.55,16.555,16.495,16.51,3907
20180701|2018-05-31 10:30,31,16.51,16.525,16.5,16.515,2943
20180701|2018-05-31 11:00,31,16.51,16.525,16.51,16.515,1601
20180701|2018-05-31 11:30,31,16.515,16.53,16.505,16.515,1603
20180701|2018-05-31 12:00,31,16.51,16.53,16.445,16.475,5995
20180701|2018-05-31 12:30,31,16.475,16.49,16.46,16.465,1717
20180701|2018-05-31 13:00,31,16.46,16.46,16.43,16.44,2029
20180701|2018-05-31 13:30,31,16.44,16.45,16.425,16.43,1579
20180701|2018-05-31 14:00,31,16.43,16.44,16.425,16.43,560
20180701|2018-05-31 14:30,31,16.43,16.435,16.42,16.435,701
20180701|2018-05-31 15:00,31,16.43,16.435,16.41,16.425,633
20180701|2018-05-31 15:30,31,16.425,16.43,16.42,16.43,264
20180701|2018-05-31 17:00,1,16.43,16.45,16.42,16.445,281
20180701|2018-05-31 17:30,1,16.44,16.45,16.44,16.445,128
20180701|2018-05-31 18:00,1,16.445,16.45,16.435,16.435,211
20180701|2018-05-31 18:30,1,16.44,16.455,16.44,16.44,288
20180701|2018-05-31 19:00,1,16.445,16.45,16.435,16.44,352
20180701|2018-05-31 19:30,1,16.44,16.445,16.435,16.445,337
20180701|2018-05-31 20:00,1,16.45,16.47,16.435,16.45,1283
20180701|2018-05-31 20:30,1,16.445,16.46,16.445,16.45,515
20180701|2018-05-31 21:00,1,16.45,16.455,16.445,16.445,307
20180701|2018-05-31 21:30,1,16.445,16.45,16.44,16.44,366
20180701|2018-05-31 22:00,1,16.44,16.445,16.425,16.435,415
20180701|2018-05-31 22:30,1,16.435,16.44,16.43,16.43,140
20180701|2018-05-31 23:00,1,16.435,16.435,16.425,16.425,68
20180701|2018-05-31 23:30,1,16.43,16.44,16.425,16.43,181
20180701|2018-06-01 00:00,1,16.43,16.435,16.415,16.43,394
20180701|2018-06-01 00:30,1,16.425,16.445,16.425,16.435,346
20180701|2018-06-01 01:00,1,16.44,16.44,16.425,16.435,846
20180701|2018-06-01 01:30,1,16.435,16.455,16.435,16.45,814
20180701|2018-06-01 02:00,1,16.455,16.465,16.44,16.455,1191
20180701|2018-06-01 02:30,1,16.455,16.465,16.45,16.455,567
20180701|2018-06-01 03:00,1,16.455,16.475,16.455,16.455,528
20180701|2018-06-01 03:30,1,16.46,16.47,16.45,16.46,433
20180701|2018-06-01 04:00,1,16.46,16.465,16.455,16.465,334
20180701|2018-06-01 04:30,1,16.465,16.475,16.455,16.46,371
20180701|2018-06-01 05:00,1,16.46,16.475,16.445,16.445,652
20180701|2018-06-01 05:30,1,16.445,16.45,16.4,16.425,1507
20180701|2018-06-01 06:00,1,16.425,16.44,16.405,16.41,1121
20180701|2018-06-01 06:30,1,16.405,16.415,16.38,16.4,1636
20180701|2018-06-01 07:00,1,16.4,16.415,16.385,16.395,2657
20180701|2018-06-01 07:30,1,16.395,16.41,16.335,16.365,10255
20180701|2018-06-01 08:00,1,16.37,16.47,16.365,16.42,5781
20180701|2018-06-01 08:30,1,16.42,16.48,16.405,16.455,4379
20180701|2018-06-01 09:00,1,16.455,16.48,16.42,16.44,5651
20180701|2018-06-01 09:30,1,16.435,16.465,16.415,16.465,4113
20180701|2018-06-01 10:00,1,16.465,16.515,16.46,16.485,4120
20180701|2018-06-01 10:30,1,16.48,16.495,16.46,16.47,2090
20180701|2018-06-01 11:00,1,16.47,16.49,16.465,16.48,1869
20180701|2018-06-01 11:30,1,16.485,16.485,16.435,16.45,2700
20180701|2018-06-01 12:00,1,16.45,16.46,16.43,16.445,2400
20180701|2018-06-01 12:30,1,16.445,16.445,16.415,16.425,1554
20180701|2018-06-01 13:00,1,16.425,16.435,16.415,16.425,974
20180701|2018-06-01 13:30,1,16.425,16.43,16.39,16.39,1273
20180701|2018-06-01 14:00,1,16.39,16.4,16.37,16.375,941
20180701|2018-06-01 14:30,1,16.38,16.405,16.375,16.395,812
20180701|2018-06-01 15:00,1,16.395,16.42,16.395,16.415,326
20180701|2018-06-01 15:30,1,16.41,16.42,16.4,16.42,204
20180701|2018-06-03 17:00,4,16.42,16.43,16.4,16.415,148
20180701|2018-06-03 17:30,4,16.415,16.42,16.41,16.415,144
20180701|2018-06-03 18:00,4,16.415,16.425,16.415,16.415,132
20180701|2018-06-03 18:30,4,16.415,16.42,16.405,16.41,194
20180701|2018-06-03 19:00,4,16.41,16.44,16.405,16.425,803
20180701|2018-06-03 19:30,4,16.425,16.44,16.42,16.43,591
20180701|2018-06-03 20:00,4,16.43,16.435,16.42,16.425,917
20180701|2018-06-03 20:30,4,16.425,16.445,16.425,16.435,636
20180701|2018-06-03 21:00,4,16.435,16.435,16.42,16.42,261
20180701|2018-06-03 21:30,4,16.42,16.425,16.42,16.425,113
20180701|2018-06-03 22:00,4,16.42,16.43,16.42,16.425,236
20180701|2018-06-03 22:30,4,16.425,16.425,16.42,16.425,190
20180701|2018-06-03 23:00,4,16.425,16.43,16.415,16.42,141
20180701|2018-06-03 23:30,4,16.42,16.42,16.39,16.4,606
20180701|2018-06-04 00:00,4,16.4,16.4,16.39,16.4,326
20180701|2018-06-04 00:30,4,16.4,16.405,16.39,16.39,380
20180701|2018-06-04 01:00,4,16.39,16.405,16.38,16.4,617
20180701|2018-06-04 01:30,4,16.395,16.41,16.38,16.395,828
20180701|2018-06-04 02:00,4,16.395,16.45,16.38,16.435,1736
20180701|2018-06-04 02:30,4,16.435,16.445,16.415,16.425,808
20180701|2018-06-04 03:00,4,16.42,16.43,16.415,16.43,705
20180701|2018-06-04 03:30,4,16.43,16.445,16.425,16.435,630
20180701|2018-06-04 04:00,4,16.44,16.46,16.44,16.455,516
20180701|2018-06-04 04:30,4,16.455,16.47,16.44,16.45,740
20180701|2018-06-04 05:00,4,16.45,16.465,16.435,16.445,845
20180701|2018-06-04 05:30,4,16.45,16.465,16.445,16.455,513
20180701|2018-06-04 06:00,4,16.46,16.465,16.45,16.465,741
20180701|2018-06-04 06:30,4,16.46,16.49,16.45,16.49,981
20180701|2018-06-04 07:00,4,16.49,16.535,16.48,16.525,4438
20180701|2018-06-04 07:30,4,16.525,16.56,16.52,16.535,3808
20180701|2018-06-04 08:00,4,16.535,16.55,16.505,16.52,3446
20180701|2018-06-04 08:30,4,16.515,16.545,16.485,16.505,3239
20180701|2018-06-04 09:00,4,16.5,16.515,16.475,16.49,3413
20180701|2018-06-04 09:30,4,16.49,16.505,16.465,16.47,2610
20180701|2018-06-04 10:00,4,16.47,16.48,16.44,16.45,3248
20180701|2018-06-04 10:30,4,16.455,16.46,16.44,16.455,1649
20180701|2018-06-04 11:00,4,16.455,16.46,16.44,16.45,1051
20180701|2018-06-04 11:30,4,16.455,16.46,16.43,16.435,1877
20180701|2018-06-04 12:00,4,16.435,16.445,16.42,16.435,3353
20180701|2018-06-04 12:30,4,16.43,16.435,16.425,16.425,571
20180701|2018-06-04 13:00,4,16.425,16.435,16.425,16.435,574
20180701|2018-06-04 13:30,4,16.43,16.43,16.42,16.42,712
20180701|2018-06-04 14:00,4,16.42,16.425,16.415,16.415,518
20180701|2018-06-04 14:30,4,16.415,16.43,16.415,16.42,519
20180701|2018-06-04 15:00,4,16.42,16.425,16.415,16.42,219
20180701|2018-06-04 15:30,4,16.42,16.425,16.42,16.425,129
20180701|2018-06-04 17:00,5,16.44,16.44,16.425,16.43,149
20180701|2018-06-04 17:30,5,16.43,16.435,16.425,16.425,134
20180701|2018-06-04 18:00,5,16.425,16.425,16.42,16.425,143
20180701|2018-06-04 18:30,5,16.425,16.425,16.415,16.415,110
20180701|2018-06-04 19:00,5,16.42,16.43,16.405,16.41,547
20180701|2018-06-04 19:30,5,16.41,16.425,16.41,16.415,336
20180701|2018-06-04 20:00,5,16.415,16.425,16.405,16.42,551
20180701|2018-06-04 20:30,5,16.415,16.44,16.415,16.435,417
20180701|2018-06-04 21:00,5,16.435,16.44,16.425,16.425,335
20180701|2018-06-04 21:30,5,16.425,16.43,16.41,16.415,450
20180701|2018-06-04 22:00,5,16.415,16.43,16.415,16.43,283
20180701|2018-06-04 22:30,5,16.425,16.43,16.425,16.43,32
20180701|2018-06-04 23:00,5,16.425,16.435,16.415,16.42,230
20180701|2018-06-04 23:30,5,16.415,16.42,16.415,16.415,159
20180701|2018-06-05 00:00,5,16.415,16.42,16.385,16.39,930
20180701|2018-06-05 00:30,5,16.39,16.415,16.39,16.415,672
20180701|2018-06-05 01:00,5,16.41,16.415,16.4,16.4,585
20180701|2018-06-05 01:30,5,16.4,16.44,16.4,16.43,961
20180701|2018-06-05 02:00,5,16.435,16.45,16.41,16.415,1419
20180701|2018-06-05 02:30,5,16.41,16.415,16.395,16.41,781
20180701|2018-06-05 03:00,5,16.41,16.43,16.405,16.425,698
20180701|2018-06-05 03:30,5,16.425,16.445,16.425,16.435,857
20180701|2018-06-05 04:00,5,16.44,16.445,16.425,16.44,436
20180701|2018-06-05 04:30,5,16.435,16.435,16.42,16.425,432
20180701|2018-06-05 05:00,5,16.425,16.43,16.395,16.405,632
20180701|2018-06-05 05:30,5,16.4,16.405,16.385,16.385,1028
20180701|2018-06-05 06:00,5,16.385,16.41,16.38,16.385,1248
20180701|2018-06-05 06:30,5,16.385,16.405,16.37,16.4,1383
20180701|2018-06-05 07:00,5,16.405,16.44,16.395,16.43,2770
20180701|2018-06-05 07:30,5,16.43,16.435,16.41,16.42,2306
20180701|2018-06-05 08:00,5,16.415,16.47,16.415,16.455,3418
20180701|2018-06-05 08:30,5,16.45,16.47,16.41,16.435,3015
20180701|2018-06-05 09:00,5,16.425,16.45,16.405,16.435,3973
20180701|2018-06-05 09:30,5,16.44,16.485,16.44,16.48,5657
20180701|2018-06-05 10:00,5,16.48,16.525,16.475,16.515,6682
20180701|2018-06-05 10:30,5,16.51,16.525,16.485,16.505,4065
20180701|2018-06-05 11:00,5,16.505,16.545,16.485,16.535,5931
20180701|2018-06-05 11:30,5,16.54,16.55,16.515,16.525,3853
20180701|2018-06-05 12:00,5,16.525,16.55,16.525,16.53,3584
20180701|2018-06-05 12:30,5,16.53,16.54,16.525,16.54,1675
20180701|2018-06-05 13:00,5,16.54,16.54,16.515,16.515,966
20180701|2018-06-05 13:30,5,16.52,16.525,16.505,16.51,719
20180701|2018-06-05 14:00,5,16.515,16.52,16.51,16.515,651
20180701|2018-06-05 14:30,5,16.515,16.535,16.505,16.51,1086
20180701|2018-06-05 15:00,5,16.505,16.51,16.505,16.51,129
20180701|2018-06-05 15:30,5,16.51,16.515,16.505,16.505,221
20180701|2018-06-05 17:00,6,16.505,16.515,16.505,16.515,110
20180701|2018-06-05 17:30,6,16.515,16.52,16.515,16.515,33
20180701|2018-06-05 18:00,6,16.515,16.525,16.515,16.52,176
20180701|2018-06-05 18:30,6,16.52,16.525,16.515,16.515,137
20180701|2018-06-05 19:00,6,16.515,16.525,16.515,16.52,349
20180701|2018-06-05 19:30,6,16.515,16.535,16.515,16.53,379
20180701|2018-06-05 20:00,6,16.53,16.535,16.525,16.53,586
20180701|2018-06-05 20:30,6,16.535,16.545,16.53,16.535,725
20180701|2018-06-05 21:00,6,16.535,16.535,16.525,16.53,306
20180701|2018-06-05 21:30,6,16.53,16.535,16.525,16.53,391
20180701|2018-06-05 22:00,6,16.53,16.54,16.525,16.535,441
20180701|2018-06-05 22:30,6,16.535,16.545,16.535,16.54,261
20180701|2018-06-05 23:00,6,16.54,16.545,16.53,16.53,300
20180701|2018-06-05 23:30,6,16.53,16.535,16.53,16.535,101
20180701|2018-06-06 00:00,6,16.535,16.55,16.53,16.55,440
20180701|2018-06-06 00:30,6,16.55,16.565,16.545,16.565,1111
20180701|2018-06-06 01:00,6,16.565,16.585,16.56,16.575,1897
20180701|2018-06-06 01:30,6,16.57,16.585,16.56,16.57,1829
20180701|2018-06-06 02:00,6,16.57,16.595,16.56,16.59,2137
20180701|2018-06-06 02:30,6,16.59,16.595,16.58,16.59,1008
20180701|2018-06-06 03:00,6,16.59,16.61,16.58,16.58,1688
20180701|2018-06-06 03:30,6,16.585,16.585,16.565,16.57,1096
20180701|2018-06-06 04:00,6,16.57,16.575,16.535,16.54,1527
20180701|2018-06-06 04:30,6,16.545,16.555,16.535,16.55,897
20180701|2018-06-06 05:00,6,16.555,16.575,16.55,16.57,1071
20180701|2018-06-06 05:30,6,16.57,16.575,16.555,16.56,718
20180701|2018-06-06 06:00,6,16.56,16.585,16.545,16.585,1407
20180701|2018-06-06 06:30,6,16.585,16.61,16.58,16.595,1278
20180701|2018-06-06 07:00,6,16.59,16.65,16.575,16.635,3773
20180701|2018-06-06 07:30,6,16.64,16.695,16.635,16.69,8174
20180701|2018-06-06 08:00,6,16.69,16.72,16.68,16.71,7726
20180701|2018-06-06 08:30,6,16.705,16.765,16.705,16.745,11033
20180701|2018-06-06 09:00,6,16.74,16.755,16.705,16.71,6041
20180701|2018-06-06 09:30,6,16.71,16.725,16.68,16.715,6111
20180701|2018-06-06 10:00,6,16.715,16.735,16.7,16.72,4166
20180701|2018-06-06 10:30,6,16.72,16.765,16.715,16.765,5073
20180701|2018-06-06 11:00,6,16.76,16.765,16.73,16.74,2805
20180701|2018-06-06 11:30,6,16.735,16.75,16.705,16.71,3105
20180701|2018-06-06 12:00,6,16.71,16.725,16.68,16.69,3867
20180701|2018-06-06 12:30,6,16.685,16.69,16.65,16.66,2314
20180701|2018-06-06 13:00,6,16.66,16.68,16.66,16.675,1550
20180701|2018-06-06 13:30,6,16.675,16.705,16.675,16.7,1074
20180701|2018-06-06 14:00,6,16.695,16.715,16.685,16.71,1038
20180701|2018-06-06 14:30,6,16.715,16.72,16.71,16.71,1022
20180701|2018-06-06 15:00,6,16.705,16.71,16.705,16.705,138
20180701|2018-06-06 15:30,6,16.71,16.71,16.695,16.705,352
20180701|2018-06-06 17:00,7,16.71,16.715,16.705,16.71,207
20180701|2018-06-06 17:30,7,16.715,16.715,16.71,16.715,167
20180701|2018-06-06 18:00,7,16.71,16.72,16.71,16.72,156
20180701|2018-06-06 18:30,7,16.715,16.72,16.705,16.71,301
20180701|2018-06-06 19:00,7,16.71,16.71,16.7,16.705,428
20180701|2018-06-06 19:30,7,16.71,16.71,16.695,16.695,420
20180701|2018-06-06 20:00,7,16.7,16.71,16.685,16.71,1261
20180701|2018-06-06 20:30,7,16.71,16.71,16.695,16.705,749
20180701|2018-06-06 21:00,7,16.705,16.705,16.68,16.69,1129
20180701|2018-06-06 21:30,7,16.69,16.695,16.675,16.68,809
20180701|2018-06-06 22:00,7,16.68,16.69,16.67,16.675,760
20180701|2018-06-06 22:30,7,16.68,16.685,16.68,16.68,299
20180701|2018-06-06 23:00,7,16.685,16.695,16.68,16.685,411
20180701|2018-06-06 23:30,7,16.69,16.7,16.68,16.695,333
20180701|2018-06-07 00:00,7,16.695,16.71,16.69,16.705,554
20180701|2018-06-07 00:30,7,16.7,16.71,16.69,16.69,585
20180701|2018-06-07 01:00,7,16.69,16.71,16.68,16.71,1098
20180701|2018-06-07 01:30,7,16.71,16.725,16.705,16.715,1358
20180701|2018-06-07 02:00,7,16.715,16.75,16.71,16.74,2149
20180701|2018-06-07 02:30,7,16.74,16.755,16.74,16.74,941
20180701|2018-06-07 03:00,7,16.74,16.745,16.72,16.74,1413
20180701|2018-06-07 03:30,7,16.74,16.745,16.725,16.745,546
20180701|2018-06-07 04:00,7,16.745,16.77,16.74,16.77,1831
20180701|2018-06-07 04:30,7,16.77,16.78,16.74,16.765,1340
20180701|2018-06-07 05:00,7,16.765,16.785,16.76,16.775,1497
20180701|2018-06-07 05:30,7,16.775,16.775,16.75,16.76,908
20180701|2018-06-07 06:00,7,16.755,16.785,16.755,16.765,1910
20180701|2018-06-07 06:30,7,16.765,16.81,16.755,16.805,1643
20180701|2018-06-07 07:00,7,16.805,16.895,16.8,16.885,7741
20180701|2018-06-07 07:30,7,16.89,16.92,16.87,16.9,9976
20180701|2018-06-07 08:00,7,16.9,16.935,16.81,16.84,11406
20180701|2018-06-07 08:30,7,16.84,16.89,16.79,16.825,6826
20180701|2018-06-07 09:00,7,16.825,16.885,16.825,16.875,4795
20180701|2018-06-07 09:30,7,16.875,16.89,16.855,16.875,4094
20180701|2018-06-07 10:00,7,16.88,16.915,16.875,16.905,5602
20180701|2018-06-07 10:30,7,16.91,16.93,16.88,16.885,4488
20180701|2018-06-07 11:00,7,16.885,16.89,16.84,16.86,3736
20180701|2018-06-07 11:30,7,16.86,16.86,16.825,16.835,3734
20180701|2018-06-07 12:00,7,16.83,16.845,16.8,16.815,4894
20180701|2018-06-07 12:30,7,16.815,16.82,16.715,16.725,5382
20180701|2018-06-07 13:00,7,16.73,16.745,16.68,16.735,3510
20180701|2018-06-07 13:30,7,16.74,16.76,16.735,16.745,1453
20180701|2018-06-07 14:00,7,16.74,16.745,16.725,16.74,719
20180701|2018-06-07 14:30,7,16.74,16.745,16.725,16.725,659
20180701|2018-06-07 15:00,7,16.725,16.74,16.725,16.735,306
20180701|2018-06-07 15:30,7,16.73,16.74,16.725,16.73,268
20180701|2018-06-07 17:00,8,16.745,16.75,16.735,16.745,212
20180701|2018-06-07 17:30,8,16.745,16.755,16.745,16.75,196
20180701|2018-06-07 18:00,8,16.75,16.76,16.74,16.755,256
20180701|2018-06-07 18:30,8,16.755,16.76,16.745,16.75,195
20180701|2018-06-07 19:00,8,16.75,16.76,16.74,16.745,382
20180701|2018-06-07 19:30,8,16.745,16.76,16.745,16.755,457
20180701|2018-06-07 20:00,8,16.755,16.76,16.715,16.725,1205
20180701|2018-06-07 20:30,8,16.725,16.73,16.7,16.7,780
20180701|2018-06-07 21:00,8,16.7,16.715,16.69,16.705,890
20180701|2018-06-07 21:30,8,16.705,16.715,16.705,16.715,259
20180701|2018-06-07 22:00,8,16.715,16.715,16.7,16.7,377
20180701|2018-06-07 22:30,8,16.7,16.71,16.7,16.71,181
20180701|2018-06-07 23:00,8,16.705,16.71,16.7,16.71,219
20180701|2018-06-07 23:30,8,16.71,16.725,16.705,16.72,570
20180701|2018-06-08 00:00,8,16.725,16.725,16.68,16.69,1327
20180701|2018-06-08 00:30,8,16.69,16.705,16.68,16.695,1064
20180701|2018-06-08 01:00,8,16.695,16.7,16.645,16.66,2023
20180701|2018-06-08 01:30,8,16.66,16.67,16.645,16.66,2467
20180701|2018-06-08 02:00,8,16.66,16.685,16.655,16.68,1520
20180701|2018-06-08 02:30,8,16.68,16.735,16.68,16.72,2105
20180701|2018-06-08 03:00,8,16.725,16.73,16.7,16.7,1652
20180701|2018-06-08 03:30,8,16.7,16.71,16.695,16.71,654
20180701|2018-06-08 04:00,8,16.71,16.73,16.705,16.73,541
20180701|2018-06-08 04:30,8,16.73,16.745,16.72,16.73,766
20180701|2018-06-08 05:00,8,16.73,16.775,16.715,16.77,1379
20180701|2018-06-08 05:30,8,16.765,16.775,16.735,16.74,1093
20180701|2018-06-08 06:00,8,16.74,16.77,16.73,16.755,1526
20180701|2018-06-08 06:30,8,16.755,16.76,16.74,16.75,799
20180701|2018-06-08 07:00,8,16.75,16.845,16.745,16.83,4593
20180701|2018-06-08 07:30,8,16.825,16.86,16.79,16.795,4923
20180701|2018-06-08 08:00,8,16.8,16.84,16.77,16.835,3642
20180701|2018-06-08 08:30,8,16.83,16.84,16.78,16.79,2605
20180701|2018-06-08 09:00,8,16.795,16.815,16.775,16.795,3102
20180701|2018-06-08 09:30,8,16.795,16.8,16.73,16.765,4115
20180701|2018-06-08 10:00,8,16.77,16.77,16.735,16.76,2499
20180701|2018-06-08 10:30,8,16.755,16.785,16.755,16.785,2712
20180701|2018-06-08 11:00,8,16.79,16.805,16.77,16.775,1730
20180701|2018-06-08 11:30,8,16.775,16.78,16.765,16.765,1091
20180701|2018-06-08 12:00,8,16.765,16.77,16.735,16.755,2490
20180701|2018-06-08 12:30,8,16.755,16.765,16.745,16.76,1074
20180701|2018-06-08 13:00,8,16.76,16.775,16.76,16.77,664
20180701|2018-06-08 13:30,8,16.77,16.785,16.765,16.78,482
20180701|2018-06-08 14:00,8,16.78,16.8,16.775,16.8,645
20180701|2018-06-08 14:30,8,16.795,16.805,16.79,16.79,712
20180701|2018-06-08 15:00,8,16.79,16.8,16.785,16.795,339
20180701|2018-06-08 15:30,8,16.8,16.82,16.795,16.82,287
20180701|2018-06-10 17:00,11,16.805,16.825,16.775,16.78,360
20180701|2018-06-10 17:30,11,16.775,16.78,16.77,16.78,136
20180701|2018-06-10 18:00,11,16.78,16.795,16.78,16.78,99
20180701|2018-06-10 18:30,11,16.78,16.79,16.78,16.785,171
20180701|2018-06-10 19:00,11,16.785,16.79,16.78,16.785,571
20180701|2018-06-10 19:30,11,16.78,16.8,16.78,16.8,464
20180701|2018-06-10 20:00,11,16.795,16.83,16.785,16.825,1460
20180701|2018-06-10 20:30,11,16.825,16.945,16.825,16.935,5376
20180701|2018-06-10 21:00,11,16.935,16.955,16.93,16.94,1531
20180701|2018-06-10 21:30,11,16.94,16.94,16.915,16.925,1115
20180701|2018-06-10 22:00,11,16.93,16.93,16.92,16.92,512
20180701|2018-06-10 22:30,11,16.92,16.925,16.915,16.92,320
20180701|2018-06-10 23:00,11,16.925,16.93,16.91,16.92,379
20180701|2018-06-10 23:30,11,16.92,16.925,16.915,16.915,281
20180701|2018-06-11 00:00,11,16.92,16.92,16.89,16.91,1093
20180701|2018-06-11 00:30,11,16.915,16.92,16.91,16.915,574
20180701|2018-06-11 01:00,11,16.915,16.935,16.9,16.915,1934
20180701|2018-06-11 01:30,11,16.915,16.92,16.855,16.865,2193
20180701|2018-06-11 02:00,11,16.86,16.875,16.855,16.86,1187
20180701|2018-06-11 02:30,11,16.86,16.865,16.85,16.85,1070
20180701|2018-06-11 03:00,11,16.85,16.86,16.785,16.805,2219
20180701|2018-06-11 03:30,11,16.8,16.815,16.785,16.785,1336
20180701|2018-06-11 04:00,11,16.785,16.805,16.78,16.805,677
20180701|2018-06-11 04:30,11,16.805,16.805,16.79,16.8,757
20180701|2018-06-11 05:00,11,16.8,16.805,16.775,16.785,993
20180701|2018-06-11 05:30,11,16.785,16.8,16.775,16.79,729
20180701|2018-06-11 06:00,11,16.785,16.805,16.775,16.785,722
20180701|2018-06-11 06:30,11,16.785,16.83,16.785,16.825,957
20180701|2018-06-11 07:00,11,16.825,16.875,16.825,16.86,3451
20180701|2018-06-11 07:30,11,16.86,16.895,16.86,16.89,3167
20180701|2018-06-11 08:00,11,16.89,16.91,16.855,16.895,3299
20180701|2018-06-11 08:30,11,16.895,16.93,16.895,16.92,3714
20180701|2018-06-11 09:00,11,16.92,16.975,16.91,16.945,4674
20180701|2018-06-11 09:30,11,16.945,16.95,16.91,16.92,3966
20180701|2018-06-11 10:00,11,16.925,16.965,16.915,16.95,3592
20180701|2018-06-11 10:30,11,16.95,16.955,16.935,16.945,2535
20180701|2018-06-11 11:00,11,16.95,16.95,16.93,16.94,1831
20180701|2018-06-11 11:30,11,16.94,16.955,16.93,16.945,2099
20180701|2018-06-11 12:00,11,16.95,16.965,16.93,16.94,3334
20180701|2018-06-11 12:30,11,16.94,16.95,16.935,16.95,1099
20180701|2018-06-11 13:00,11,16.945,16.95,16.945,16.945,463
20180701|2018-06-11 13:30,11,16.945,16.955,16.935,16.955,846
20180701|2018-06-11 14:00,11,16.955,16.965,16.95,16.965,336
20180701|2018-06-11 14:30,11,16.96,16.97,16.945,16.96,1127
20180701|2018-06-11 15:00,11,16.965,16.965,16.955,16.96,153
20180701|2018-06-11 15:30,11,16.96,16.97,16.955,16.955,314
20180701|2018-06-11 17:00,12,16.96,16.96,16.945,16.945,294
20180701|2018-06-11 17:30,12,16.94,16.95,16.935,16.94,538
20180701|2018-06-11 18:00,12,16.945,16.945,16.92,16.93,397
20180701|2018-06-11 18:30,12,16.93,16.935,16.925,16.935,187
20180701|2018-06-11 19:00,12,16.935,16.935,16.905,16.91,1159
20180701|2018-06-11 19:30,12,16.915,16.93,16.915,16.925,630
20180701|2018-06-11 20:00,12,16.925,16.925,16.875,16.9,1978
20180701|2018-06-11 20:30,12,16.895,16.9,16.88,16.9,898
20180701|2018-06-11 21:00,12,16.9,16.94,16.895,16.91,1526
20180701|2018-06-11 21:30,12,16.91,16.92,16.91,16.915,342
20180701|2018-06-11 22:00,12,16.91,16.915,16.9,16.905,325
20180701|2018-06-11 22:30,12,16.91,16.91,16.895,16.905,156
20180701|2018-06-11 23:00,12,16.905,16.91,16.905,16.91,105
20180701|2018-06-11 23:30,12,16.91,16.915,16.895,16.905,320
20180701|2018-06-12 00:00,12,16.905,16.915,16.89,16.91,508
20180701|2018-06-12 00:30,12,16.91,16.925,16.905,16.91,647
20180701|2018-06-12 01:00,12,16.91,16.91,16.875,16.885,1288
20180701|2018-06-12 01:30,12,16.885,16.89,16.875,16.89,960
20180701|2018-06-12 02:00,12,16.895,16.915,16.885,16.91,1131
20180701|2018-06-12 02:30,12,16.91,16.92,16.89,16.89,632
20180701|2018-06-12 03:00,12,16.895,16.905,16.88,16.885,831
20180701|2018-06-12 03:30,12,16.88,16.895,16.875,16.88,638
20180701|2018-06-12 04:00,12,16.88,16.89,16.865,16.89,852
20180701|2018-06-12 04:30,12,16.885,16.905,16.88,16.885,529
20180701|2018-06-12 05:00,12,16.885,16.9,16.88,16.9,850
20180701|2018-06-12 05:30,12,16.9,16.91,16.88,16.88,530
20180701|2018-06-12 06:00,12,16.88,16.89,16.875,16.88,1262
20180701|2018-06-12 06:30,12,16.88,16.9,16.875,16.875,1066
20180701|2018-06-12 07:00,12,16.875,16.88,16.775,16.81,6225
20180701|2018-06-12 07:30,12,16.805,16.875,16.8,16.855,4982
20180701|2018-06-12 08:00,12,16.85,16.935,16.84,16.9,4450
20180701|2018-06-12 08:30,12,16.9,16.935,16.9,16.915,4356
20180701|2018-06-12 09:00,12,16.92,16.94,16.905,16.91,3069
20180701|2018-06-12 09:30,12,16.91,16.98,16.905,16.95,5726
20180701|2018-06-12 10:00,12,16.955,16.955,16.92,16.945,2613
20180701|2018-06-12 10:30,12,16.95,16.95,16.91,16.925,2063
20180701|2018-06-12 11:00,12,16.925,16.95,16.92,16.925,2120
20180701|2018-06-12 11:30,12,16.93,16.935,16.91,16.915,1934
20180701|2018-06-12 12:00,12,16.915,16.915,16.86,16.89,4811
20180701|2018-06-12 12:30,12,16.885,16.905,16.875,16.89,1519
20180701|2018-06-12 13:00,12,16.89,16.89,16.855,16.87,1539
20180701|2018-06-12 13:30,12,16.87,16.87,16.845,16.855,1254
20180701|2018-06-12 14:00,12,16.855,16.885,16.845,16.885,579
20180701|2018-06-12 14:30,12,16.88,16.89,16.88,16.89,410
20180701|2018-06-12 15:00,12,16.885,16.89,16.885,16.885,131
20180701|2018-06-12 15:30,12,16.885,16.885,16.875,16.885,209
20180701|2018-06-12 17:00,13,16.875,16.885,16.875,16.875,106
20180701|2018-06-12 17:30,13,16.875,16.88,16.87,16.87,132
20180701|2018-06-12 18:00,13,16.87,16.88,16.87,16.875,131
20180701|2018-06-12 18:30,13,16.875,16.88,16.87,16.87,180
20180701|2018-06-12 19:00,13,16.875,16.88,16.87,16.87,382
20180701|2018-06-12 19:30,13,16.87,16.875,16.86,16.86,431
20180701|2018-06-12 20:00,13,16.865,16.865,16.83,16.845,1071
20180701|2018-06-12 20:30,13,16.845,16.85,16.835,16.845,386
20180701|2018-06-12 21:00,13,16.84,16.855,16.84,16.845,325
20180701|2018-06-12 21:30,13,16.84,16.85,16.84,16.845,182
20180701|2018-06-12 22:00,13,16.845,16.845,16.835,16.845,285
20180701|2018-06-12 22:30,13,16.845,16.85,16.84,16.845,195
20180701|2018-06-12 23:00,13,16.845,16.85,16.835,16.84,295
20180701|2018-06-12 23:30,13,16.84,16.845,16.835,16.84,186
20180701|2018-06-13 00:00,13,16.845,16.85,16.84,16.85,217
20180701|2018-06-13 00:30,13,16.85,16.86,16.845,16.86,323
20180701|2018-06-13 01:00,13,16.855,16.86,16.84,16.84,881
20180701|2018-06-13 01:30,13,16.84,16.855,16.835,16.855,536
20180701|2018-06-13 02:00,13,16.85,16.87,16.85,16.86,785
20180701|2018-06-13 02:30,13,16.855,16.86,16.84,16.85,862
20180701|2018-06-13 03:00,13,16.85,16.86,16.825,16.84,1463
20180701|2018-06-13 03:30,13,16.835,16.86,16.835,16.86,538
20180701|2018-06-13 04:00,13,16.855,16.885,16.855,16.88,518
20180701|2018-06-13 04:30,13,16.88,16.9,16.87,16.885,903
20180701|2018-06-13 05:00,13,16.89,16.91,16.88,16.9,689
20180701|2018-06-13 05:30,13,16.9,16.925,16.895,16.915,982
20180701|2018-06-13 06:00,13,16.92,16.935,16.91,16.92,1594
20180701|2018-06-13 06:30,13,16.925,16.925,16.91,16.92,1010
20180701|2018-06-13 07:00,13,16.92,16.95,16.92,16.945,2115
20180701|2018-06-13 07:30,13,16.945,16.975,16.94,16.96,4875
20180701|2018-06-13 08:00,13,16.955,17.015,16.955,17,5826
20180701|2018-06-13 08:30,13,17,17.01,16.955,16.96,3573
20180701|2018-06-13 09:00,13,16.96,16.985,16.955,16.98,2779
20180701|2018-06-13 09:30,13,16.985,17.01,16.97,16.995,3102
20180701|2018-06-13 10:00,13,16.995,17.015,16.995,17.01,2583
20180701|2018-06-13 10:30,13,17.01,17.025,16.98,16.985,2822
20180701|2018-06-13 11:00,13,16.99,17.02,16.98,17.01,2156
20180701|2018-06-13 11:30,13,17.01,17.015,16.99,17.005,1452
20180701|2018-06-13 12:00,13,17,17.02,16.97,16.97,3143
20180701|2018-06-13 12:30,13,16.97,16.975,16.945,16.965,2262
20180701|2018-06-13 13:00,13,16.965,16.965,16.85,16.855,8253
20180701|2018-06-13 13:30,13,16.855,17.03,16.835,17.02,8973
20180701|2018-06-13 14:00,13,17.02,17.075,17,17.05,5627
20180701|2018-06-13 14:30,13,17.05,17.145,17.05,17.1,5937
20180701|2018-06-13 15:00,13,17.105,17.11,17.05,17.05,1139
20180701|2018-06-13 15:30,13,17.05,17.07,17.05,17.065,746
20180701|2018-06-13 17:00,14,17.075,17.085,17.06,17.065,426
20180701|2018-06-13 17:30,14,17.065,17.075,17.055,17.06,219
20180701|2018-06-13 18:00,14,17.06,17.065,17.05,17.05,347
20180701|2018-06-13 18:30,14,17.05,17.065,17.05,17.055,434
20180701|2018-06-13 19:00,14,17.055,17.06,17.025,17.03,1290
20180701|2018-06-13 19:30,14,17.03,17.035,17.025,17.03,830
20180701|2018-06-13 20:00,14,17.03,17.035,16.985,16.995,2470
20180701|2018-06-13 20:30,14,17,17,16.975,16.98,1174
20180701|2018-06-13 21:00,14,16.98,16.985,16.965,16.965,1247
20180701|2018-06-13 21:30,14,16.965,16.98,16.965,16.98,535
20180701|2018-06-13 22:00,14,16.98,17,16.975,16.995,797
20180701|2018-06-13 22:30,14,16.995,17.03,16.995,17.025,983
20180701|2018-06-13 23:00,14,17.02,17.025,17.015,17.02,171
20180701|2018-06-13 23:30,14,17.02,17.04,17.015,17.025,365
20180701|2018-06-14 00:00,14,17.03,17.05,17.03,17.045,645
20180701|2018-06-14 00:30,14,17.04,17.04,17.02,17.03,818
20180701|2018-06-14 01:00,14,17.03,17.11,17.025,17.095,3482
20180701|2018-06-14 01:30,14,17.1,17.17,17.09,17.15,3663
20180701|2018-06-14 02:00,14,17.15,17.17,17.105,17.12,2472
20180701|2018-06-14 02:30,14,17.125,17.145,17.12,17.14,1196
20180701|2018-06-14 03:00,14,17.145,17.145,17.115,17.12,1254
20180701|2018-06-14 03:30,14,17.125,17.14,17.12,17.135,834
20180701|2018-06-14 04:00,14,17.135,17.165,17.12,17.16,1782
20180701|2018-06-14 04:30,14,17.155,17.175,17.155,17.155,1499
20180701|2018-06-14 05:00,14,17.16,17.17,17.15,17.15,1337
20180701|2018-06-14 05:30,14,17.155,17.165,17.145,17.15,843
20180701|2018-06-14 06:00,14,17.145,17.195,17.14,17.165,2379
20180701|2018-06-14 06:30,14,17.165,17.185,17.075,17.12,3999
20180701|2018-06-14 07:00,14,17.12,17.305,17.11,17.28,9666
20180701|2018-06-14 07:30,14,17.27,17.35,17.25,17.275,14082
20180701|2018-06-14 08:00,14,17.275,17.275,17.145,17.21,10882
20180701|2018-06-14 08:30,14,17.21,17.235,17.185,17.2,6128
20180701|2018-06-14 09:00,14,17.195,17.23,17.175,17.215,5955
20180701|2018-06-14 09:30,14,17.215,17.325,17.21,17.32,8860
20180701|2018-06-14 10:00,14,17.32,17.325,17.235,17.27,6679
20180701|2018-06-14 10:30,14,17.27,17.27,17.21,17.235,3090
20180701|2018-06-14 11:00,14,17.24,17.25,17.205,17.23,2487
20180701|2018-06-14 11:30,14,17.23,17.26,17.22,17.245,2373
20180701|2018-06-14 12:00,14,17.25,17.275,17.225,17.265,5151
20180701|2018-06-14 12:30,14,17.26,17.28,17.21,17.215,2637
20180701|2018-06-14 13:00,14,17.215,17.22,17.19,17.2,1452
20180701|2018-06-14 13:30,14,17.2,17.22,17.18,17.205,1311
20180701|2018-06-14 14:00,14,17.21,17.23,17.19,17.2,1245
20180701|2018-06-14 14:30,14,17.2,17.245,17.195,17.215,1462
20180701|2018-06-14 15:00,14,17.215,17.225,17.21,17.21,164
20180701|2018-06-14 15:30,14,17.21,17.215,17.19,17.19,338
20180701|2018-06-14 17:00,15,17.195,17.21,17.195,17.2,353
20180701|2018-06-14 17:30,15,17.205,17.215,17.2,17.205,172
20180701|2018-06-14 18:00,15,17.21,17.21,17.195,17.195,178
20180701|2018-06-14 18:30,15,17.195,17.205,17.19,17.195,227
20180701|2018-06-14 19:00,15,17.195,17.215,17.18,17.2,1031
20180701|2018-06-14 19:30,15,17.2,17.2,17.165,17.165,960
20180701|2018-06-14 20:00,15,17.165,17.17,17.13,17.16,2238
20180701|2018-06-14 20:30,15,17.16,17.215,17.16,17.215,1145
20180701|2018-06-14 21:00,15,17.21,17.245,17.21,17.245,1774
20180701|2018-06-14 21:30,15,17.24,17.245,17.23,17.23,457
20180701|2018-06-14 22:00,15,17.235,17.235,17.215,17.215,795
20180701|2018-06-14 22:30,15,17.215,17.22,17.2,17.21,707
20180701|2018-06-14 23:00,15,17.21,17.22,17.205,17.22,263
20180701|2018-06-14 23:30,15,17.22,17.22,17.205,17.215,381
20180701|2018-06-15 00:00,15,17.215,17.215,17.2,17.205,411
20180701|2018-06-15 00:30,15,17.205,17.21,17.17,17.175,1341
20180701|2018-06-15 01:00,15,17.175,17.175,17.13,17.17,2819
20180701|2018-06-15 01:30,15,17.165,17.18,17.155,17.17,971
20180701|2018-06-15 02:00,15,17.17,17.17,17.11,17.145,2426
20180701|2018-06-15 02:30,15,17.15,17.21,17.145,17.205,1826
20180701|2018-06-15 03:00,15,17.205,17.23,17.195,17.225,1153
20180701|2018-06-15 03:30,15,17.22,17.23,17.205,17.205,879
20180701|2018-06-15 04:00,15,17.205,17.24,17.2,17.23,1068
20180701|2018-06-15 04:30,15,17.23,17.24,17.205,17.21,1241
20180701|2018-06-15 05:00,15,17.205,17.225,17.18,17.225,1837
20180701|2018-06-15 05:30,15,17.23,17.24,17.21,17.23,874
20180701|2018-06-15 06:00,15,17.23,17.265,17.22,17.26,1515
20180701|2018-06-15 06:30,15,17.26,17.275,17.23,17.235,1383
20180701|2018-06-15 07:00,15,17.235,17.265,17.19,17.215,4943
20180701|2018-06-15 07:30,15,17.215,17.22,17.06,17.08,8692
20180701|2018-06-15 08:00,15,17.08,17.105,16.91,16.965,15897
20180701|2018-06-15 08:30,15,16.965,16.97,16.76,16.8,16008
20180701|2018-06-15 09:00,15,16.805,16.845,16.755,16.775,8429
20180701|2018-06-15 09:30,15,16.77,16.775,16.635,16.665,13824
20180701|2018-06-15 10:00,15,16.665,16.705,16.65,16.665,5662
20180701|2018-06-15 10:30,15,16.66,16.66,16.575,16.575,8248
20180701|2018-06-15 11:00,15,16.575,16.625,16.56,16.61,4741
20180701|2018-06-15 11:30,15,16.605,16.64,16.53,16.535,5964
20180701|2018-06-15 12:00,15,16.53,16.55,16.46,16.48,11159
20180701|2018-06-15 12:30,15,16.485,16.52,16.47,16.515,4818
20180701|2018-06-15 13:00,15,16.52,16.565,16.51,16.55,2243
20180701|2018-06-15 13:30,15,16.55,16.615,16.55,16.605,2144
20180701|2018-06-15 14:00,15,16.605,16.61,16.58,16.59,992
20180701|2018-06-15 14:30,15,16.585,16.61,16.585,16.595,1014
20180701|2018-06-15 15:00,15,16.595,16.595,16.56,16.575,1056
20180701|2018-06-15 15:30,15,16.575,16.58,16.555,16.57,448
20180701|2018-06-17 17:00,18,16.55,16.58,16.535,16.575,864
20180701|2018-06-17 17:30,18,16.575,16.585,16.57,16.58,174
20180701|2018-06-17 18:00,18,16.58,16.59,16.565,16.57,451
20180701|2018-06-17 18:30,18,16.57,16.59,16.57,16.585,399
20180701|2018-06-17 19:00,18,16.585,16.595,16.58,16.595,563
20180701|2018-06-17 19:30,18,16.595,16.605,16.58,16.585,495
20180701|2018-06-17 20:00,18,16.585,16.6,16.585,16.595,298
20180701|2018-06-17 20:30,18,16.595,16.595,16.59,16.59,348
20180701|2018-06-17 21:00,18,16.59,16.595,16.565,16.565,655
20180701|2018-06-17 21:30,18,16.565,16.565,16.51,16.515,1907
20180701|2018-06-17 22:00,18,16.51,16.525,16.505,16.52,786
20180701|2018-06-17 22:30,18,16.52,16.54,16.52,16.535,269
20180701|2018-06-17 23:00,18,16.53,16.545,16.52,16.535,453
20180701|2018-06-17 23:30,18,16.53,16.54,16.53,16.54,215
20180701|2018-06-18 00:00,18,16.54,16.54,16.515,16.535,488
20180701|2018-06-18 00:30,18,16.535,16.545,16.53,16.535,255
20180701|2018-06-18 01:00,18,16.54,16.57,16.54,16.555,1049
20180701|2018-06-18 01:30,18,16.555,16.555,16.515,16.53,1125
20180701|2018-06-18 02:00,18,16.525,16.545,16.525,16.545,766
20180701|2018-06-18 02:30,18,16.545,16.565,16.54,16.555,656
20180701|2018-06-18 03:00,18,16.56,16.61,16.555,16.61,1856
20180701|2018-06-18 03:30,18,16.605,16.62,16.595,16.605,1090
20180701|2018-06-18 04:00,18,16.61,16.635,16.6,16.63,1472
20180701|2018-06-18 04:30,18,16.63,16.63,16.595,16.595,802
20180701|2018-06-18 05:00,18,16.6,16.62,16.595,16.615,680
20180701|2018-06-18 05:30,18,16.615,16.62,16.585,16.59,777
20180701|2018-06-18 06:00,18,16.585,16.62,16.58,16.58,1621
20180701|2018-06-18 06:30,18,16.585,16.585,16.55,16.555,1223
20180701|2018-06-18 07:00,18,16.555,16.61,16.52,16.52,2962
20180701|2018-06-18 07:30,18,16.525,16.545,16.48,16.52,5088
20180701|2018-06-18 08:00,18,16.525,16.575,16.49,16.545,3961
20180701|2018-06-18 08:30,18,16.545,16.565,16.5,16.525,4810
20180701|2018-06-18 09:00,18,16.525,16.555,16.435,16.455,6583
20180701|2018-06-18 09:30,18,16.455,16.5,16.425,16.48,4552
20180701|2018-06-18 10:00,18,16.475,16.53,16.47,16.505,3019
20180701|2018-06-18 10:30,18,16.5,16.51,16.465,16.47,2320
20180701|2018-06-18 11:00,18,16.47,16.49,16.45,16.455,1857
20180701|2018-06-18 11:30,18,16.45,16.475,16.44,16.475,1701
20180701|2018-06-18 12:00,18,16.475,16.48,16.43,16.445,4428
20180701|2018-06-18 12:30,18,16.44,16.51,16.44,16.505,1531
20180701|2018-06-18 13:00,18,16.51,16.525,16.495,16.52,1221
20180701|2018-06-18 13:30,18,16.52,16.525,16.48,16.495,557
20180701|2018-06-18 14:00,18,16.49,16.505,16.49,16.49,548
20180701|2018-06-18 14:30,18,16.49,16.495,16.475,16.495,530
20180701|2018-06-18 15:00,18,16.49,16.49,16.48,16.485,193
20180701|2018-06-18 15:30,18,16.485,16.495,16.465,16.465,312
20180701|2018-06-18 17:00,19,16.47,16.515,16.47,16.51,366
20180701|2018-06-18 17:30,19,16.51,16.51,16.505,16.505,126
20180701|2018-06-18 18:00,19,16.505,16.515,16.5,16.5,114
20180701|2018-06-18 18:30,19,16.505,16.54,16.505,16.54,806
20180701|2018-06-18 19:00,19,16.535,16.55,16.515,16.525,1150
20180701|2018-06-18 19:30,19,16.525,16.55,16.52,16.535,1312
20180701|2018-06-18 20:00,19,16.535,16.54,16.47,16.535,3295
20180701|2018-06-18 20:30,19,16.54,16.55,16.52,16.535,1380
20180701|2018-06-18 21:00,19,16.535,16.545,16.52,16.545,1028
20180701|2018-06-18 21:30,19,16.545,16.55,16.52,16.53,608
20180701|2018-06-18 22:00,19,16.53,16.54,16.52,16.525,678
20180701|2018-06-18 22:30,19,16.53,16.53,16.52,16.525,280
20180701|2018-06-18 23:00,19,16.525,16.53,16.515,16.515,348
20180701|2018-06-18 23:30,19,16.515,16.52,16.5,16.505,399
20180701|2018-06-19 00:00,19,16.5,16.505,16.48,16.48,851
20180701|2018-06-19 00:30,19,16.485,16.485,16.455,16.475,1396
20180701|2018-06-19 01:00,19,16.475,16.475,16.425,16.43,2831
20180701|2018-06-19 01:30,19,16.43,16.445,16.37,16.38,4495
20180701|2018-06-19 02:00,19,16.38,16.435,16.37,16.43,2528
20180701|2018-06-19 02:30,19,16.43,16.45,16.415,16.43,1693
20180701|2018-06-19 03:00,19,16.43,16.45,16.39,16.395,1282
20180701|2018-06-19 03:30,19,16.39,16.41,16.38,16.41,1066
20180701|2018-06-19 04:00,19,16.41,16.425,16.365,16.38,1658
20180701|2018-06-19 04:30,19,16.38,16.395,16.375,16.385,771
20180701|2018-06-19 05:00,19,16.38,16.385,16.365,16.365,763
20180701|2018-06-19 05:30,19,16.37,16.375,16.345,16.365,1926
20180701|2018-06-19 06:00,19,16.36,16.365,16.255,16.285,7249
20180701|2018-06-19 06:30,19,16.285,16.295,16.27,16.27,1948
20180701|2018-06-19 07:00,19,16.27,16.285,16.24,16.28,6577
20180701|2018-06-19 07:30,19,16.28,16.33,16.26,16.28,5306
20180701|2018-06-19 08:00,19,16.285,16.355,16.28,16.32,5512
20180701|2018-06-19 08:30,19,16.325,16.355,16.3,16.345,4945
20180701|2018-06-19 09:00,19,16.345,16.35,16.28,16.295,4377
20180701|2018-06-19 09:30,19,16.295,16.33,16.285,16.32,2923
20180701|2018-06-19 10:00,19,16.32,16.38,16.3,16.35,3691
20180701|2018-06-19 10:30,19,16.355,16.375,16.34,16.37,2746
20180701|2018-06-19 11:00,19,16.365,16.37,16.335,16.335,2163
20180701|2018-06-19 11:30,19,16.335,16.345,16.33,16.34,1557
20180701|2018-06-19 12:00,19,16.34,16.35,16.315,16.325,4281
20180701|2018-06-19 12:30,19,16.325,16.345,16.315,16.335,1287
20180701|2018-06-19 13:00,19,16.33,16.36,16.325,16.34,1504
20180701|2018-06-19 13:30,19,16.34,16.34,16.31,16.32,735
20180701|2018-06-19 14:00,19,16.32,16.33,16.305,16.33,631
20180701|2018-06-19 14:30,19,16.325,16.325,16.3,16.305,846
20180701|2018-06-19 15:00,19,16.305,16.32,16.305,16.32,242
20180701|2018-06-19 15:30,19,16.315,16.315,16.295,16.305,355
20180701|2018-06-19 17:00,20,16.305,16.315,16.3,16.31,165
20180701|2018-06-19 17:30,20,16.315,16.32,16.31,16.31,194
20180701|2018-06-19 18:00,20,16.31,16.325,16.31,16.32,159
20180701|2018-06-19 18:30,20,16.32,16.33,16.315,16.315,236
20180701|2018-06-19 19:00,20,16.32,16.32,16.29,16.3,838
20180701|2018-06-19 19:30,20,16.3,16.315,16.3,16.3,629
20180701|2018-06-19 20:00,20,16.3,16.345,16.3,16.345,1725
20180701|2018-06-19 20:30,20,16.34,16.34,16.32,16.325,911
20180701|2018-06-19 21:00,20,16.32,16.335,16.32,16.33,443
20180701|2018-06-19 21:30,20,16.325,16.34,16.3,16.305,825
20180701|2018-06-19 22:00,20,16.305,16.315,16.305,16.31,349
20180701|2018-06-19 22:30,20,16.31,16.315,16.295,16.305,296
20180701|2018-06-19 23:00,20,16.305,16.31,16.295,16.3,188
20180701|2018-06-19 23:30,20,16.3,16.325,16.295,16.325,329
20180701|2018-06-20 00:00,20,16.32,16.34,16.31,16.33,322
20180701|2018-06-20 00:30,20,16.335,16.37,16.335,16.35,1356
20180701|2018-06-20 01:00,20,16.35,16.36,16.335,16.36,960
20180701|2018-06-20 01:30,20,16.355,16.36,16.315,16.33,974
20180701|2018-06-20 02:00,20,16.33,16.355,16.32,16.35,1037
20180701|2018-06-20 02:30,20,16.35,16.355,16.335,16.34,628
20180701|2018-06-20 03:00,20,16.34,16.34,16.275,16.285,2775
20180701|2018-06-20 03:30,20,16.285,16.295,16.265,16.295,1567
20180701|2018-06-20 04:00,20,16.295,16.3,16.275,16.285,808
20180701|2018-06-20 04:30,20,16.285,16.295,16.26,16.265,952
20180701|2018-06-20 05:00,20,16.26,16.275,16.25,16.26,1106
20180701|2018-06-20 05:30,20,16.26,16.285,16.25,16.275,1566
20180701|2018-06-20 06:00,20,16.275,16.295,16.275,16.28,1247
20180701|2018-06-20 06:30,20,16.28,16.31,16.28,16.3,1083
20180701|2018-06-20 07:00,20,16.3,16.31,16.27,16.29,2076
20180701|2018-06-20 07:30,20,16.29,16.325,16.27,16.32,3382
20180701|2018-06-20 08:00,20,16.32,16.35,16.295,16.31,4149
20180701|2018-06-20 08:30,20,16.315,16.32,16.285,16.32,3409
20180701|2018-06-20 09:00,20,16.315,16.335,16.305,16.32,2404
20180701|2018-06-20 09:30,20,16.32,16.33,16.295,16.32,2126
20180701|2018-06-20 10:00,20,16.32,16.325,16.3,16.31,1743
20180701|2018-06-20 10:30,20,16.305,16.34,16.3,16.335,1407
20180701|2018-06-20 11:00,20,16.335,16.34,16.305,16.31,1852
20180701|2018-06-20 11:30,20,16.31,16.325,16.305,16.315,1565
20180701|2018-06-20 12:00,20,16.315,16.325,16.3,16.315,1800
20180701|2018-06-20 12:30,20,16.315,16.32,16.295,16.305,1299
20180701|2018-06-20 13:00,20,16.31,16.31,16.29,16.295,744
20180701|2018-06-20 13:30,20,16.295,16.295,16.27,16.295,1146
20180701|2018-06-20 14:00,20,16.29,16.295,16.27,16.275,646
20180701|2018-06-20 14:30,20,16.275,16.3,16.27,16.295,474
20180701|2018-06-20 15:00,20,16.295,16.305,16.28,16.28,317
20180701|2018-06-20 15:30,20,16.28,16.29,16.27,16.28,256
20180701|2018-06-20 17:00,21,16.29,16.295,16.28,16.295,160
20180701|2018-06-20 17:30,21,16.295,16.3,16.29,16.295,150
20180701|2018-06-20 18:00,21,16.295,16.31,16.295,16.3,365
20180701|2018-06-20 18:30,21,16.3,16.31,16.3,16.305,161
20180701|2018-06-20 19:00,21,16.305,16.31,16.29,16.305,411
20180701|2018-06-20 19:30,21,16.305,16.32,16.305,16.315,490
20180701|2018-06-20 20:00,21,16.315,16.315,16.255,16.27,1920
20180701|2018-06-20 20:30,21,16.27,16.285,16.265,16.27,592
20180701|2018-06-20 21:00,21,16.275,16.28,16.27,16.28,538
20180701|2018-06-20 21:30,21,16.275,16.28,16.26,16.265,508
20180701|2018-06-20 22:00,21,16.26,16.265,16.235,16.24,1974
20180701|2018-06-20 22:30,21,16.235,16.24,16.215,16.235,981
20180701|2018-06-20 23:00,21,16.235,16.24,16.23,16.23,346
20180701|2018-06-20 23:30,21,16.23,16.245,16.23,16.235,267
20180701|2018-06-21 00:00,21,16.235,16.24,16.22,16.24,512
20180701|2018-06-21 00:30,21,16.235,16.245,16.225,16.235,665
20180701|2018-06-21 01:00,21,16.235,16.235,16.19,16.205,2665
20180701|2018-06-21 01:30,21,16.21,16.225,16.195,16.205,1609
20180701|2018-06-21 02:00,21,16.205,16.255,16.195,16.24,1789
20180701|2018-06-21 02:30,21,16.235,16.255,16.23,16.255,957
20180701|2018-06-21 03:00,21,16.25,16.265,16.235,16.25,1054
20180701|2018-06-21 03:30,21,16.25,16.25,16.21,16.215,1462
20180701|2018-06-21 04:00,21,16.215,16.225,16.195,16.22,1366
20180701|2018-06-21 04:30,21,16.225,16.24,16.215,16.22,1422
20180701|2018-06-21 05:00,21,16.22,16.23,16.21,16.215,718
20180701|2018-06-21 05:30,21,16.215,16.24,16.215,16.24,286
20180701|2018-06-21 06:00,21,16.235,16.27,16.235,16.255,1969
20180701|2018-06-21 06:30,21,16.255,16.275,16.255,16.27,845
20180701|2018-06-21 07:00,21,16.265,16.285,16.23,16.27,2997
20180701|2018-06-21 07:30,21,16.27,16.305,16.245,16.295,5035
20180701|2018-06-21 08:00,21,16.3,16.315,16.28,16.315,3004
20180701|2018-06-21 08:30,21,16.31,16.325,16.28,16.29,3339
20180701|2018-06-21 09:00,21,16.29,16.3,16.275,16.28,3614
20180701|2018-06-21 09:30,21,16.28,16.3,16.26,16.27,3719
20180701|2018-06-21 10:00,21,16.27,16.295,16.27,16.275,2060
20180701|2018-06-21 10:30,21,16.275,16.31,16.275,16.305,1455
20180701|2018-06-21 11:00,21,16.305,16.315,16.295,16.315,1213
20180701|2018-06-21 11:30,21,16.315,16.325,16.305,16.305,1183
20180701|2018-06-21 12:00,21,16.305,16.34,16.295,16.335,3195
20180701|2018-06-21 12:30,21,16.34,16.355,16.33,16.34,1419
20180701|2018-06-21 13:00,21,16.34,16.36,16.33,16.33,1349
20180701|2018-06-21 13:30,21,16.335,16.34,16.325,16.33,696
20180701|2018-06-21 14:00,21,16.33,16.33,16.32,16.32,708
20180701|2018-06-21 14:30,21,16.32,16.325,16.305,16.305,458
20180701|2018-06-21 15:00,21,16.31,16.31,16.305,16.305,87
20180701|2018-06-21 15:30,21,16.305,16.315,16.305,16.31,275
20180701|2018-06-21 17:00,22,16.31,16.33,16.31,16.325,265
20180701|2018-06-21 17:30,22,16.325,16.33,16.32,16.33,68
20180701|2018-06-21 18:00,22,16.33,16.33,16.32,16.325,92
20180701|2018-06-21 18:30,22,16.325,16.335,16.32,16.325,188
20180701|2018-06-21 19:00,22,16.325,16.34,16.32,16.34,387
20180701|2018-06-21 19:30,22,16.335,16.355,16.335,16.35,427
20180701|2018-06-21 20:00,22,16.355,16.36,16.325,16.345,1429
20180701|2018-06-21 20:30,22,16.345,16.345,16.325,16.325,756
20180701|2018-06-21 21:00,22,16.33,16.335,16.32,16.335,570
20180701|2018-06-21 21:30,22,16.33,16.335,16.31,16.32,732
20180701|2018-06-21 22:00,22,16.32,16.335,16.315,16.33,346
20180701|2018-06-21 22:30,22,16.33,16.33,16.32,16.32,259
20180701|2018-06-21 23:00,22,16.325,16.33,16.315,16.32,232
20180701|2018-06-21 23:30,22,16.315,16.325,16.315,16.32,279
20180701|2018-06-22 00:00,22,16.32,16.33,16.315,16.33,297
20180701|2018-06-22 00:30,22,16.335,16.35,16.325,16.35,659
20180701|2018-06-22 01:00,22,16.35,16.38,16.33,16.38,1586
20180701|2018-06-22 01:30,22,16.375,16.41,16.365,16.395,1714
20180701|2018-06-22 02:00,22,16.4,16.415,16.38,16.405,1738
20180701|2018-06-22 02:30,22,16.405,16.415,16.385,16.415,1619
20180701|2018-06-22 03:00,22,16.41,16.415,16.395,16.415,712
20180701|2018-06-22 03:30,22,16.41,16.435,16.4,16.43,992
20180701|2018-06-22 04:00,22,16.43,16.46,16.425,16.44,2140
20180701|2018-06-22 04:30,22,16.435,16.46,16.43,16.435,771
20180701|2018-06-22 05:00,22,16.435,16.44,16.41,16.415,801
20180701|2018-06-22 05:30,22,16.42,16.43,16.41,16.42,583
20180701|2018-06-22 06:00,22,16.425,16.43,16.4,16.41,901
20180701|2018-06-22 06:30,22,16.405,16.425,16.405,16.42,1049
20180701|2018-06-22 07:00,22,16.415,16.44,16.375,16.38,2644
20180701|2018-06-22 07:30,22,16.38,16.385,16.35,16.385,3111
20180701|2018-06-22 08:00,22,16.39,16.39,16.35,16.38,2387
20180701|2018-06-22 08:30,22,16.38,16.39,16.34,16.385,2806
20180701|2018-06-22 09:00,22,16.38,16.425,16.375,16.4,3613
20180701|2018-06-22 09:30,22,16.4,16.42,16.385,16.4,2367
20180701|2018-06-22 10:00,22,16.405,16.42,16.39,16.41,1844
20180701|2018-06-22 10:30,22,16.41,16.43,16.395,16.405,1730
20180701|2018-06-22 11:00,22,16.405,16.41,16.395,16.4,1094
20180701|2018-06-22 11:30,22,16.4,16.405,16.39,16.39,974
20180701|2018-06-22 12:00,22,16.395,16.47,16.39,16.45,4304
20180701|2018-06-22 12:30,22,16.45,16.45,16.43,16.45,1060
20180701|2018-06-22 13:00,22,16.45,16.46,16.425,16.435,756
20180701|2018-06-22 13:30,22,16.44,16.47,16.44,16.465,672
20180701|2018-06-22 14:00,22,16.46,16.47,16.46,16.47,547
20180701|2018-06-22 14:30,22,16.465,16.485,16.46,16.46,1113
20180701|2018-06-22 15:00,22,16.46,16.465,16.45,16.45,301
20180701|2018-06-22 15:30,22,16.45,16.46,16.435,16.455,418
20180701|2018-06-24 17:00,25,16.445,16.485,16.435,16.48,475
20180701|2018-06-24 17:30,25,16.475,16.48,16.465,16.47,109
20180701|2018-06-24 18:00,25,16.47,16.48,16.465,16.47,277
20180701|2018-06-24 18:30,25,16.475,16.475,16.47,16.475,162
20180701|2018-06-24 19:00,25,16.47,16.475,16.46,16.475,491
20180701|2018-06-24 19:30,25,16.475,16.48,16.45,16.455,1026
20180701|2018-06-24 20:00,25,16.45,16.455,16.4,16.415,1993
20180701|2018-06-24 20:30,25,16.415,16.415,16.39,16.41,1347
20180701|2018-06-24 21:00,25,16.41,16.415,16.395,16.4,822
20180701|2018-06-24 21:30,25,16.4,16.4,16.375,16.375,681
20180701|2018-06-24 22:00,25,16.375,16.375,16.36,16.365,836
20180701|2018-06-24 22:30,25,16.365,16.375,16.36,16.37,678
20180701|2018-06-24 23:00,25,16.37,16.375,16.365,16.37,296
20180701|2018-06-24 23:30,25,16.37,16.385,16.35,16.37,1445
20180701|2018-06-25 00:00,25,16.37,16.375,16.355,16.355,646
20180701|2018-06-25 00:30,25,16.35,16.355,16.295,16.305,1801
20180701|2018-06-25 01:00,25,16.3,16.325,16.29,16.315,1526
20180701|2018-06-25 01:30,25,16.32,16.33,16.315,16.315,974
20180701|2018-06-25 02:00,25,16.315,16.35,16.31,16.335,928
20180701|2018-06-25 02:30,25,16.335,16.385,16.335,16.385,963
20180701|2018-06-25 03:00,25,16.385,16.445,16.38,16.43,2087
20180701|2018-06-25 03:30,25,16.43,16.43,16.41,16.415,875
20180701|2018-06-25 04:00,25,16.415,16.425,16.405,16.405,730
20180701|2018-06-25 04:30,25,16.41,16.42,16.405,16.415,357
20180701|2018-06-25 05:00,25,16.41,16.41,16.38,16.385,972
20180701|2018-06-25 05:30,25,16.38,16.39,16.355,16.375,1123
20180701|2018-06-25 06:00,25,16.37,16.415,16.37,16.4,1107
20180701|2018-06-25 06:30,25,16.405,16.44,16.395,16.425,959
20180701|2018-06-25 07:00,25,16.42,16.425,16.39,16.41,1764
20180701|2018-06-25 07:30,25,16.41,16.445,16.37,16.375,2562
20180701|2018-06-25 08:00,25,16.375,16.38,16.32,16.345,3095
20180701|2018-06-25 08:30,25,16.345,16.36,16.305,16.33,3552
20180701|2018-06-25 09:00,25,16.33,16.35,16.3,16.32,2694
20180701|2018-06-25 09:30,25,16.325,16.33,16.3,16.31,2225
20180701|2018-06-25 10:00,25,16.305,16.33,16.29,16.325,1944
20180701|2018-06-25 10:30,25,16.325,16.33,16.31,16.315,918
20180701|2018-06-25 11:00,25,16.315,16.32,16.29,16.3,1886
20180701|2018-06-25 11:30,25,16.3,16.325,16.295,16.31,1623
20180701|2018-06-25 12:00,25,16.31,16.335,16.3,16.32,2095
20180701|2018-06-25 12:30,25,16.32,16.33,16.31,16.325,703
20180701|2018-06-25 13:00,25,16.325,16.33,16.32,16.32,480
20180701|2018-06-25 13:30,25,16.32,16.34,16.32,16.34,885
20180701|2018-06-25 14:00,25,16.34,16.34,16.325,16.33,574
20180701|2018-06-25 14:30,25,16.33,16.335,16.315,16.325,1157
20180701|2018-06-25 15:00,25,16.33,16.345,16.325,16.33,327
20180701|2018-06-25 15:30,25,16.325,16.33,16.315,16.32,224
20180701|2018-06-25 17:00,26,16.32,16.335,16.315,16.33,134
20180701|2018-06-25 17:30,26,16.335,16.34,16.33,16.33,65
20180701|2018-06-25 18:00,26,16.335,16.335,16.33,16.335,127
20180701|2018-06-25 18:30,26,16.33,16.335,16.31,16.315,199
20180701|2018-06-25 19:00,26,16.32,16.33,16.32,16.33,422
20180701|2018-06-25 19:30,26,16.33,16.35,16.325,16.34,812
20180701|2018-06-25 20:00,26,16.335,16.35,16.33,16.34,727
20180701|2018-06-25 20:30,26,16.34,16.34,16.31,16.31,516
20180701|2018-06-25 21:00,26,16.31,16.315,16.305,16.31,673
20180701|2018-06-25 21:30,26,16.31,16.31,16.285,16.295,1183
20180701|2018-06-25 22:00,26,16.295,16.305,16.29,16.305,689
20180701|2018-06-25 22:30,26,16.305,16.315,16.3,16.305,346
20180701|2018-06-25 23:00,26,16.31,16.315,16.305,16.305,166
20180701|2018-06-25 23:30,26,16.31,16.31,16.3,16.31,171
20180701|2018-06-26 00:00,26,16.31,16.31,16.295,16.31,597
20180701|2018-06-26 00:30,26,16.31,16.32,16.31,16.31,561
20180701|2018-06-26 01:00,26,16.31,16.33,16.305,16.32,850
20180701|2018-06-26 01:30,26,16.315,16.325,16.3,16.3,885
20180701|2018-06-26 02:00,26,16.305,16.31,16.295,16.3,887
20180701|2018-06-26 02:30,26,16.3,16.3,16.23,16.235,2824
20180701|2018-06-26 03:00,26,16.235,16.265,16.22,16.26,2628
20180701|2018-06-26 03:30,26,16.255,16.26,16.245,16.245,756
20180701|2018-06-26 04:00,26,16.245,16.245,16.205,16.215,1491
20180701|2018-06-26 04:30,26,16.215,16.23,16.185,16.215,1763
20180701|2018-06-26 05:00,26,16.215,16.225,16.19,16.2,760
20180701|2018-06-26 05:30,26,16.2,16.23,16.2,16.215,757
20180701|2018-06-26 06:00,26,16.21,16.235,16.205,16.22,1405
20180701|2018-06-26 06:30,26,16.22,16.225,16.16,16.17,1685
20180701|2018-06-26 07:00,26,16.175,16.195,16.14,16.18,3763
20180701|2018-06-26 07:30,26,16.175,16.215,16.17,16.19,2924
20180701|2018-06-26 08:00,26,16.19,16.31,16.18,16.29,4786
20180701|2018-06-26 08:30,26,16.29,16.315,16.26,16.275,3022
20180701|2018-06-26 09:00,26,16.275,16.3,16.25,16.26,3244
20180701|2018-06-26 09:30,26,16.255,16.265,16.24,16.26,2657
20180701|2018-06-26 10:00,26,16.255,16.3,16.255,16.28,2539
20180701|2018-06-26 10:30,26,16.28,16.3,16.27,16.28,1756
20180701|2018-06-26 11:00,26,16.28,16.29,16.27,16.29,1687
20180701|2018-06-26 11:30,26,16.285,16.295,16.27,16.275,2159
20180701|2018-06-26 12:00,26,16.275,16.285,16.24,16.255,3340
20180701|2018-06-26 12:30,26,16.255,16.26,16.245,16.255,1391
20180701|2018-06-26 13:00,26,16.26,16.27,16.25,16.265,612
20180701|2018-06-26 13:30,26,16.27,16.275,16.265,16.27,319
20180701|2018-06-26 14:00,26,16.27,16.27,16.255,16.26,415
20180701|2018-06-26 14:30,26,16.265,16.29,16.255,16.29,767
20180701|2018-06-26 15:00,26,16.29,16.29,16.275,16.275,139
20180701|2018-06-26 15:30,26,16.275,16.29,16.27,16.29,194
20180701|2018-06-26 17:00,27,16.28,16.28,16.27,16.28,141
20180701|2018-06-26 17:30,27,16.28,16.285,16.275,16.28,106
20180701|2018-06-26 18:00,27,16.28,16.295,16.28,16.285,160
20180701|2018-06-26 18:30,27,16.28,16.285,16.27,16.275,161
20180701|2018-06-26 19:00,27,16.275,16.275,16.26,16.275,324
20180701|2018-06-26 19:30,27,16.275,16.28,16.26,16.27,616
20180701|2018-06-26 20:00,27,16.27,16.295,16.27,16.28,500
20180701|2018-06-26 20:30,27,16.275,16.275,16.195,16.205,2098
20180701|2018-06-26 21:00,27,16.205,16.205,16.185,16.205,869
20180701|2018-06-26 21:30,27,16.205,16.21,16.19,16.19,372
20180701|2018-06-26 22:00,27,16.185,16.22,16.175,16.22,1405
20180701|2018-06-26 22:30,27,16.225,16.23,16.21,16.215,267
20180701|2018-06-26 23:00,27,16.215,16.225,16.215,16.215,103
20180701|2018-06-26 23:30,27,16.21,16.215,16.205,16.21,316
20180701|2018-06-27 00:00,27,16.205,16.215,16.18,16.185,869
20180701|2018-06-27 00:30,27,16.185,16.215,16.185,16.215,569
20180701|2018-06-27 01:00,27,16.21,16.215,16.195,16.2,743
20180701|2018-06-27 01:30,27,16.2,16.215,16.185,16.21,1392
20180701|2018-06-27 02:00,27,16.215,16.235,16.21,16.23,1324
20180701|2018-06-27 02:30,27,16.225,16.235,16.22,16.23,682
20180701|2018-06-27 03:00,27,16.23,16.24,16.215,16.22,1125
20180701|2018-06-27 03:30,27,16.22,16.22,16.185,16.185,1221
20180701|2018-06-27 04:00,27,16.185,16.205,16.165,16.205,1151
20180701|2018-06-27 04:30,27,16.2,16.225,16.195,16.22,1272
20180701|2018-06-27 05:00,27,16.225,16.23,16.215,16.22,562
20180701|2018-06-27 05:30,27,16.22,16.22,16.2,16.2,443
20180701|2018-06-27 06:00,27,16.2,16.205,16.17,16.18,1347
20180701|2018-06-27 06:30,27,16.18,16.275,16.155,16.26,3720
20180701|2018-06-27 07:00,27,16.26,16.265,16.18,16.18,3083
20180701|2018-06-27 07:30,27,16.185,16.195,16.155,16.155,3304
20180701|2018-06-27 08:00,27,16.15,16.185,16.15,16.16,2000
20180701|2018-06-27 08:30,27,16.165,16.165,16.1,16.135,5448
20180701|2018-06-27 09:00,27,16.135,16.24,16.125,16.215,3842
20180701|2018-06-27 09:30,27,16.22,16.235,16.2,16.2,1489
20180701|2018-06-27 10:00,27,16.205,16.21,16.13,16.155,2550
20180701|2018-06-27 10:30,27,16.15,16.165,16.145,16.155,1795
20180701|2018-06-27 11:00,27,16.15,16.17,16.14,16.165,1451
20180701|2018-06-27 11:30,27,16.165,16.165,16.15,16.155,874
20180701|2018-06-27 12:00,27,16.155,16.16,16.14,16.15,1285
20180701|2018-06-27 12:30,27,16.15,16.155,16.13,16.135,546
20180701|2018-06-27 13:00,27,16.14,16.14,16.13,16.135,526
20180701|2018-06-27 13:30,27,16.13,16.13,16.11,16.11,632
20180701|2018-06-27 14:00,27,16.11,16.11,15.945,16.03,3210
20180701|2018-06-27 14:30,27,16.03,16.045,16.01,16.025,716
20180701|2018-06-27 15:00,27,16.025,16.055,16.02,16.04,358
20180701|2018-06-27 15:30,27,16.04,16.045,16.015,16.025,423
20180701|2018-06-27 17:00,28,16.035,16.07,16.025,16.055,78
20180701|2018-06-27 17:30,28,16.065,16.065,16.055,16.06,18
20180701|2018-06-27 18:00,28,16.06,16.065,16.045,16.055,52
20180701|2018-06-27 18:30,28,16.06,16.065,16.06,16.065,36
20180701|2018-06-27 19:00,28,16.065,16.07,16.055,16.06,39
20180701|2018-06-27 19:30,28,16.065,16.065,16.06,16.065,61
20180701|2018-06-27 20:00,28,16.065,16.095,16.06,16.085,164
20180701|2018-06-27 20:30,28,16.085,16.085,16.04,16.075,117
20180701|2018-06-27 21:00,28,16.07,16.09,16.07,16.085,84
20180701|2018-06-27 21:30,28,16.08,16.085,16.08,16.08,18
20180701|2018-06-27 22:00,28,16.085,16.09,16.08,16.09,12
20180701|2018-06-27 22:30,28,16.085,16.085,16.075,16.075,26
20180701|2018-06-27 23:00,28,16.075,16.075,16.065,16.065,47
20180701|2018-06-27 23:30,28,16.075,16.075,16.07,16.07,23
20180701|2018-06-28 00:00,28,16.07,16.075,16.065,16.065,37
20180701|2018-06-28 00:30,28,16.07,16.09,16.06,16.085,112
20180701|2018-06-28 01:00,28,16.085,16.095,16.08,16.085,90
20180701|2018-06-28 01:30,28,16.085,16.085,16.03,16.05,166
20180701|2018-06-28 02:00,28,16.05,16.055,16.025,16.05,144
20180701|2018-06-28 02:30,28,16.05,16.075,16.045,16.07,83
20180701|2018-06-28 03:00,28,16.065,16.09,16.055,16.055,70
20180701|2018-06-28 03:30,28,16.055,16.06,16.035,16.045,84
20180701|2018-06-28 04:00,28,16.05,16.06,16.05,16.06,107
20180701|2018-06-28 04:30,28,16.055,16.08,16.04,16.07,153
20180701|2018-06-28 05:00,28,16.065,16.075,16.06,16.07,32
20180701|2018-06-28 05:30,28,16.07,16.085,16.065,16.07,114
20180701|2018-06-28 06:00,28,16.07,16.07,16.045,16.055,97
20180701|2018-06-28 06:30,28,16.05,16.055,16.025,16.03,101
20180701|2018-06-28 07:00,28,16.035,16.035,15.96,15.965,402
20180701|2018-06-28 07:30,28,15.975,16.015,15.975,15.98,289
20180701|2018-06-28 08:00,28,15.99,16.025,15.985,16.005,226
20180701|2018-06-28 08:30,28,16.005,16.005,15.935,15.935,590
20180701|2018-06-28 09:00,28,15.935,15.975,15.935,15.97,272
20180701|2018-06-28 09:30,28,15.96,15.96,15.925,15.93,311
20180701|2018-06-28 10:00,28,15.93,15.94,15.88,15.94,541
20180701|2018-06-28 10:30,28,15.935,15.95,15.91,15.945,384
20180701|2018-06-28 11:00,28,15.95,15.95,15.935,15.945,91
20180701|2018-06-28 11:30,28,15.945,15.945,15.93,15.94,148
20180701|2018-06-28 12:00,28,15.94,15.97,15.94,15.95,262
20180701|2018-06-28 12:30,28,15.95,15.95,15.915,15.92,159
20180701|2018-06-28 13:00,28,15.92,15.925,15.9,15.905,79
20180701|2018-06-28 13:30,28,15.895,15.915,15.88,15.91,108
20180701|2018-06-28 14:00,28,15.925,15.955,15.925,15.955,66
20180701|2018-06-28 14:30,28,15.965,15.975,15.95,15.96,65
20180701|2018-06-28 15:00,28,15.965,15.965,15.96,15.96,18
20180701|2018-06-28 15:30,28,15.96,15.965,15.945,15.965,32
20180701|2018-06-28 17:00,29,15.965,15.97,15.965,15.965,7
20180701|2018-06-28 18:00,29,15.975,15.995,15.975,15.995,4
20180701|2018-06-28 18:30,29,15.97,15.97,15.97,15.97,1
20180701|2018-06-28 19:00,29,15.975,15.975,15.97,15.97,4
20180701|2018-06-28 19:30,29,15.96,15.96,15.96,15.96,6
20180701|2018-06-28 20:00,29,15.945,15.945,15.935,15.94,3
20180701|2018-06-28 20:30,29,15.93,15.94,15.93,15.94,4
20180701|2018-06-28 21:00,29,15.91,15.94,15.91,15.94,4
20180701|2018-06-28 21:30,29,15.975,16.01,15.975,16.005,32
20180701|2018-06-28 22:00,29,16.025,16.025,16.025,16.025,2
20180701|2018-06-28 22:30,29,16.015,16.015,16.015,16.015,1
20180701|2018-06-28 23:00,29,16.035,16.05,16.035,16.05,10
20180701|2018-06-28 23:30,29,16.07,16.07,16.06,16.06,35
20180701|2018-06-29 00:00,29,16.075,16.075,16.075,16.075,2
20180701|2018-06-29 00:30,29,16.075,16.08,16.06,16.06,5
20180701|2018-06-29 01:00,29,16.05,16.075,16.05,16.06,48
20180701|2018-06-29 01:30,29,16.05,16.055,16.05,16.055,4
20180701|2018-06-29 02:00,29,16.065,16.07,16.04,16.04,10
20180701|2018-06-29 03:00,29,16.02,16.03,16.02,16.02,7
20180701|2018-06-29 04:00,29,16.04,16.04,16.025,16.025,8
20180701|2018-06-29 04:30,29,16.03,16.03,16.025,16.025,5
20180701|2018-06-29 05:00,29,16.04,16.04,16.04,16.04,1
20180701|2018-06-29 05:30,29,16,16,16,16,1
20180701|2018-06-29 06:00,29,16.005,16.005,15.995,15.995,3
20180701|2018-06-29 06:30,29,16.015,16.025,16.015,16.025,4
20180701|2018-06-29 07:00,29,16.01,16.02,15.965,15.975,20
20180701|2018-06-29 07:30,29,16.005,16.005,15.99,15.995,62
20180701|2018-06-29 08:00,29,16.015,16.015,16.015,16.015,2
20180701|2018-06-29 08:30,29,15.97,15.98,15.955,15.98,35
20180701|2018-06-29 09:00,29,16.055,16.055,16.035,16.05,7
20180701|2018-06-29 09:30,29,16.055,16.055,16.035,16.035,7
20180701|2018-06-29 10:00,29,16.085,16.085,16.07,16.07,2
20180701|2018-06-29 10:30,29,16.065,16.09,16.065,16.09,9
20180701|2018-06-29 11:00,29,16.1,16.1,16.08,16.08,4
20180701|2018-06-29 11:30,29,16.065,16.085,16.065,16.085,3
20180701|2018-06-29 12:00,29,16.1,16.115,16.1,16.115,9
20180701|2018-06-29 12:30,29,16.07,16.07,16.07,16.07,1
20180701|2018-06-29 13:00,29,16.08,16.08,16.08,16.08,2
20180701|2018-06-29 13:30,29,16.08,16.085,16.065,16.065,5
20180701|2018-06-29 14:00,29,16.06,16.06,16.06,16.06,1
20180701|2018-06-29 15:30,29,16.06,16.06,16.06,16.06,2
20180701|2018-07-01 20:30,2,16.05,16.05,16.05,16.05,10
20180701|2018-07-01 21:30,2,16.01,16.01,16.01,16.01,2
20180701|2018-07-01 23:00,2,15.97,15.99,15.97,15.99,21
20180701|2018-07-02 00:00,2,15.98,15.98,15.97,15.97,3
20180701|2018-07-02 00:30,2,15.945,15.945,15.945,15.945,5
20180701|2018-07-02 01:30,2,15.94,15.94,15.94,15.94,1
20180701|2018-07-02 02:00,2,15.89,15.89,15.89,15.89,1
20180701|2018-07-02 02:30,2,15.875,15.875,15.875,15.875,1
20180701|2018-07-02 03:00,2,15.905,15.905,15.905,15.905,1
20180701|2018-07-02 04:30,2,15.91,15.91,15.91,15.91,3
20180701|2018-07-02 07:30,2,15.865,15.865,15.75,15.81,228
20180701|2018-07-02 08:00,2,15.85,15.87,15.835,15.84,204
20180701|2018-07-02 08:30,2,15.82,15.82,15.82,15.82,2
20180701|2018-07-02 10:00,2,15.825,15.825,15.825,15.825,1
20180701|2018-07-02 10:30,2,15.8,15.8,15.8,15.8,1
20180701|2018-07-02 12:00,2,15.73,15.73,15.73,15.73,3
20180701|2018-07-02 13:00,2,15.805,15.805,15.8,15.8,5
20180701|2018-07-02 14:00,2,15.795,15.795,15.795,15.795,1
20180701|2018-07-02 14:30,2,15.795,15.795,15.795,15.795,1
20180701|2018-07-02 17:00,3,15.79,15.79,15.79,15.79,1
20180701|2018-07-02 20:00,3,15.775,15.775,15.775,15.775,1
20180701|2018-07-02 21:30,3,15.775,15.775,15.775,15.775,6
20180701|2018-07-03 00:00,3,15.74,15.74,15.74,15.74,1
20180701|2018-07-03 00:30,3,15.775,15.775,15.775,15.775,1
20180701|2018-07-03 01:30,3,15.82,15.82,15.82,15.82,1
20180701|2018-07-03 02:30,3,15.865,15.865,15.865,15.865,2
20180701|2018-07-03 06:30,3,15.88,15.88,15.88,15.88,6
20180701|2018-07-03 07:00,3,15.905,15.905,15.87,15.87,5
20180701|2018-07-03 07:30,3,15.91,15.925,15.91,15.925,11
20180701|2018-07-03 08:00,3,15.955,15.955,15.955,15.955,1
20180701|2018-07-03 08:30,3,15.98,15.98,15.98,15.98,1
20180701|2018-07-03 09:30,3,15.97,15.97,15.97,15.97,1
20180701|2018-07-03 10:00,3,15.955,15.955,15.955,15.955,1
20180701|2018-07-03 10:30,3,15.965,15.965,15.955,15.955,5
20180701|2018-07-03 11:00,3,15.94,15.94,15.94,15.94,3
20180701|2018-07-03 11:30,3,15.94,15.94,15.94,15.94,2
20180701|2018-07-03 20:30,5,16.075,16.075,16.075,16.075,1
20180701|2018-07-04 01:30,5,16.105,16.105,16.105,16.105,1
20180701|2018-07-04 02:30,5,16.045,16.045,16.045,16.045,1
20180701|2018-07-04 04:00,5,16.02,16.02,16.02,16.02,1
20180701|2018-07-04 06:00,5,15.98,15.98,15.98,15.98,5
20180701|2018-07-04 23:30,5,16.015,16.015,16.005,16.005,4
20180701|2018-07-05 05:00,5,15.895,15.895,15.895,15.895,1
20180701|2018-07-05 07:00,5,16.01,16.01,16.01,16.01,1
20180701|2018-07-05 10:00,5,16.03,16.05,16.03,16.04,55
20180701|2018-07-05 12:00,5,16.01,16.015,16.01,16.015,4
20180701|2018-07-05 14:00,5,15.98,15.98,15.98,15.98,1
20180701|2018-07-05 14:30,5,15.99,15.99,15.99,15.99,2
20180701|2018-07-05 20:30,6,15.945,15.945,15.945,15.945,2
20180701|2018-07-06 02:00,6,16,16,16,16,1
20180701|2018-07-06 06:00,6,15.97,15.97,15.965,15.965,2
20180701|2018-07-06 08:30,6,15.96,15.96,15.96,15.96,2
20180701|2018-07-06 09:00,6,15.945,15.945,15.945,15.945,6
20180701|2018-07-06 10:00,6,15.93,15.93,15.93,15.93,1
20180701|2018-07-06 12:00,6,15.98,15.98,15.98,15.98,1
20180701|2018-07-09 05:30,9,16.17,16.17,16.17,16.17,5
20180701|2018-07-09 09:00,9,16.09,16.09,16.09,16.09,1
20180701|2018-07-11 15:30,11,15.735,15.735,15.735,15.735,2
20180701|2018-07-12 09:30,12,15.87,15.87,15.87,15.87,2
20180701|2018-07-12 10:30,12,15.92,15.92,15.92,15.92,2
20180701|2018-07-12 11:30,12,15.935,15.935,15.935,15.935,3
20180701|2018-07-12 12:00,12,15.905,15.905,15.905,15.905,1
20180701|2018-07-12 17:00,13,15.905,15.905,15.905,15.905,2
20180701|2018-07-12 17:30,13,15.895,15.895,15.895,15.895,2
20180701|2018-07-13 08:30,13,15.725,15.725,15.725,15.725,1
20180701|2018-07-13 09:30,13,15.73,15.73,15.71,15.71,4
20180701|2018-07-13 10:30,13,15.79,15.79,15.79,15.79,5
20180701|2018-07-13 11:00,13,15.79,15.79,15.79,15.79,22
20180701|2018-07-13 15:30,13,15.76,15.76,15.76,15.76,3
20180701|2018-07-16 08:30,16,15.725,15.725,15.725,15.725,1
20180701|2018-07-16 13:30,16,15.73,15.73,15.73,15.73,1
20180701|2018-07-17 06:00,17,15.71,15.71,15.71,15.71,3
20180701|2018-07-17 07:30,17,15.63,15.63,15.62,15.62,40
20180701|2018-07-17 08:00,17,15.615,15.615,15.545,15.545,48
20180701|2018-07-17 08:30,17,15.52,15.53,15.505,15.53,18
20180701|2018-07-17 09:30,17,15.505,15.505,15.505,15.505,25
20180701|2018-07-17 10:00,17,15.545,15.545,15.545,15.545,2
20180701|2018-07-17 10:30,17,15.555,15.56,15.555,15.56,13
20180701|2018-07-17 15:00,17,15.54,15.54,15.54,15.54,2
20180701|2018-07-18 01:30,18,15.42,15.42,15.42,15.42,2
20180701|2018-07-18 07:00,18,15.38,15.38,15.355,15.355,4
20180701|2018-07-18 08:30,18,15.4,15.4,15.4,15.4,2
20180701|2018-07-18 10:00,18,15.42,15.42,15.405,15.405,2
20180701|2018-07-19 06:00,19,15.21,15.215,15.21,15.215,16
20180701|2018-07-19 07:30,19,15.135,15.135,15.135,15.135,10
20180701|2018-07-19 08:00,19,15.19,15.19,15.19,15.19,5
20180701|2018-07-19 08:30,19,15.225,15.225,15.225,15.225,1
20180701|2018-07-19 10:00,19,15.21,15.21,15.21,15.21,2
20180701|2018-07-19 12:00,19,15.2,15.2,15.2,15.2,2
20180701|2018-07-19 13:00,19,15.325,15.325,15.3,15.3,4
20180701|2018-07-20 08:00,20,15.4,15.4,15.4,15.4,5
20180701|2018-07-20 09:30,20,15.455,15.455,15.455,15.455,1
20180701|2018-07-20 12:30,20,15.48,15.48,15.48,15.48,1
20180701|2018-07-22 19:00,23,15.505,15.505,15.505,15.505,2
20180701|2018-07-23 08:30,23,15.375,15.375,15.365,15.365,5
20180701|2018-07-23 09:00,23,15.355,15.375,15.355,15.375,4
20180701|2018-07-23 17:00,24,15.345,15.345,15.345,15.345,3
20180701|2018-07-23 21:30,24,15.36,15.36,15.36,15.36,8
20180701|2018-07-24 02:30,24,15.425,15.425,15.415,15.415,10
20180701|2018-07-24 10:30,24,15.495,15.495,15.495,15.495,3
20180701|2018-07-24 11:00,24,15.48,15.48,15.48,15.48,3
20180701|2018-07-24 12:00,24,15.46,15.46,15.46,15.46,5
20180701|2018-07-24 12:30,24,15.455,15.455,15.455,15.455,5
20180701|2018-07-24 17:00,25,15.435,15.435,15.435,15.435,3
20180701|2018-07-25 17:00,26,15.57,15.57,15.57,15.57,2
20180701|2018-07-25 21:30,26,15.56,15.56,15.56,15.56,2
20180701|2018-07-26 00:00,26,15.55,15.55,15.55,15.55,2
20180701|2018-07-26 02:30,26,15.49,15.49,15.49,15.49,1
20180701|2018-07-26 07:00,26,15.51,15.51,15.505,15.505,3
20180701|2018-07-26 08:00,26,15.485,15.485,15.485,15.485,1
20180701|2018-07-26 08:30,26,15.515,15.525,15.515,15.525,69
20180701|2018-07-26 09:30,26,15.43,15.43,15.43,15.43,2
20180701|2018-07-26 13:00,26,15.375,15.375,15.375,15.375,3
20180701|2018-07-26 13:30,26,15.375,15.375,15.375,15.375,6
20180701|2018-07-27 03:30,27,15.355,15.355,15.355,15.355,3
20180701|2018-07-27 08:30,27,15.42,15.42,15.42,15.42,2
20180701|2018-07-27 09:00,27,15.46,15.495,15.46,15.495,28
20180701|2018-07-27 09:30,27,15.48,15.48,15.47,15.47,18
20180701|2018-07-27 10:00,27,15.46,15.465,15.46,15.46,16
20180701|2018-07-27 10:30,27,15.47,15.495,15.47,15.495,8
20180701|2018-07-27 11:00,27,15.495,15.495,15.48,15.48,8
20180801|2018-05-31 07:00,31,16.57,16.57,16.57,16.57,1
20180801|2018-05-31 09:30,31,16.59,16.59,16.59,16.59,1
20180801|2018-05-31 10:00,31,16.6,16.6,16.6,16.6,1
20180801|2018-06-01 10:00,1,16.535,16.535,16.535,16.535,1
20180801|2018-06-04 06:30,4,16.505,16.505,16.505,16.505,2
20180801|2018-06-04 08:00,4,16.565,16.565,16.56,16.56,2
20180801|2018-06-05 14:30,5,16.555,16.555,16.555,16.555,1
20180801|2018-06-06 08:30,6,16.76,16.76,16.76,16.76,1
20180801|2018-06-06 09:00,6,16.78,16.78,16.78,16.78,1
20180801|2018-06-06 09:30,6,16.75,16.75,16.75,16.75,1
20180801|2018-06-06 10:00,6,16.765,16.765,16.765,16.765,1
20180801|2018-06-06 10:30,6,16.79,16.79,16.79,16.79,1
20180801|2018-06-06 11:00,6,16.8,16.8,16.8,16.8,1
20180801|2018-06-06 20:00,7,16.72,16.72,16.72,16.72,1
20180801|2018-06-06 23:30,7,16.735,16.735,16.735,16.735,1
20180801|2018-06-07 05:00,7,16.81,16.81,16.81,16.81,1
20180801|2018-06-07 06:00,7,16.82,16.82,16.82,16.82,1
20180801|2018-06-07 06:30,7,16.83,16.83,16.83,16.83,1
20180801|2018-06-07 07:00,7,16.84,16.92,16.84,16.92,7
20180801|2018-06-07 07:30,7,16.9,16.95,16.9,16.945,8
20180801|2018-06-07 08:00,7,16.96,16.96,16.96,16.96,1
20180801|2018-06-07 08:30,7,16.9,16.9,16.9,16.9,1
20180801|2018-06-07 09:30,7,16.905,16.91,16.9,16.91,12
20180801|2018-06-07 13:00,7,16.745,16.75,16.745,16.75,2
20180801|2018-06-07 14:30,7,16.775,16.775,16.775,16.775,1
20180801|2018-06-08 00:30,8,16.72,16.72,16.72,16.72,1
20180801|2018-06-08 01:00,8,16.7,16.7,16.69,16.69,2
20180801|2018-06-08 03:30,8,16.74,16.74,16.74,16.74,1
20180801|2018-06-08 08:00,8,16.855,16.855,16.855,16.855,1
20180801|2018-06-08 08:30,8,16.84,16.84,16.84,16.84,1
20180801|2018-06-08 10:00,8,16.79,16.79,16.79,16.79,4
20180801|2018-06-10 20:30,11,16.92,16.96,16.92,16.955,6
20180801|2018-06-10 21:00,11,16.98,16.98,16.98,16.98,1
20180801|2018-06-10 23:00,11,16.97,16.97,16.97,16.97,1
20180801|2018-06-11 03:00,11,16.83,16.84,16.83,16.84,4
20180801|2018-06-11 06:00,11,16.835,16.835,16.835,16.835,1
20180801|2018-06-11 08:30,11,16.94,16.94,16.94,16.94,2
20180801|2018-06-11 09:00,11,16.995,17,16.995,17,2
20180801|2018-06-11 11:00,11,16.98,16.98,16.98,16.98,1
20180801|2018-06-11 21:00,12,16.94,16.94,16.94,16.94,1
20180801|2018-06-12 04:30,12,16.93,16.93,16.925,16.925,20
20180801|2018-06-12 07:00,12,16.86,16.86,16.86,16.86,1
20180801|2018-06-12 07:30,12,16.9,16.9,16.9,16.9,1
20180801|2018-06-12 08:00,12,16.915,16.925,16.91,16.925,18
20180801|2018-06-12 08:30,12,16.95,16.95,16.95,16.95,2
20180801|2018-06-12 09:00,12,16.955,16.955,16.955,16.955,1
20180801|2018-06-12 09:30,12,17,17,17,17,1
20180801|2018-06-12 11:00,12,16.97,16.97,16.97,16.97,1
20180801|2018-06-12 22:30,13,16.89,16.89,16.89,16.89,1
20180801|2018-06-13 02:00,13,16.9,16.9,16.9,16.9,1
20180801|2018-06-13 03:00,13,16.87,16.87,16.87,16.87,1
20180801|2018-06-13 04:30,13,16.93,16.93,16.93,16.93,5
20180801|2018-06-13 05:00,13,16.925,16.925,16.92,16.92,5
20180801|2018-06-13 05:30,13,16.95,16.95,16.95,16.95,1
20180801|2018-06-13 07:30,13,16.99,16.99,16.99,16.99,1
20180801|2018-06-13 08:00,13,17.045,17.045,17.045,17.045,1
20180801|2018-06-13 09:00,13,17,17,16.995,16.995,3
20180801|2018-06-13 09:30,13,17.025,17.025,17.025,17.025,1
20180801|2018-06-13 10:30,13,17.045,17.045,17.04,17.045,12
20180801|2018-06-13 11:00,13,17.02,17.02,17.015,17.015,10
20180801|2018-06-13 12:30,13,16.99,16.99,16.99,16.99,1
20180801|2018-06-13 13:00,13,16.92,16.94,16.9,16.925,7
20180801|2018-06-13 14:30,13,17.145,17.145,17.145,17.145,2
20180801|2018-06-13 22:30,14,17.025,17.025,17.025,17.025,1
20180801|2018-06-14 01:00,14,17.1,17.11,17.1,17.11,2
20180801|2018-06-14 04:00,14,17.17,17.17,17.17,17.17,1
20180801|2018-06-14 06:00,14,17.21,17.21,17.21,17.21,1
20180801|2018-06-14 06:30,14,17.16,17.16,17.16,17.16,1
20180801|2018-06-14 07:00,14,17.29,17.305,17.29,17.305,3
20180801|2018-06-14 07:30,14,17.355,17.355,17.355,17.355,2
20180801|2018-06-14 08:00,14,17.275,17.275,17.275,17.275,2
20180801|2018-06-14 09:00,14,17.23,17.23,17.22,17.22,3
20180801|2018-06-14 09:30,14,17.265,17.31,17.265,17.31,3
20180801|2018-06-14 10:00,14,17.36,17.36,17.36,17.36,5
20180801|2018-06-14 11:00,14,17.255,17.255,17.255,17.255,2
20180801|2018-06-14 12:00,14,17.29,17.29,17.29,17.29,2
20180801|2018-06-14 13:00,14,17.245,17.245,17.245,17.245,2
20180801|2018-06-14 20:00,15,17.18,17.18,17.17,17.17,2
20180801|2018-06-14 21:00,15,17.285,17.285,17.285,17.285,2
20180801|2018-06-15 02:00,15,17.16,17.16,17.16,17.16,1
20180801|2018-06-15 02:30,15,17.23,17.23,17.23,17.23,10
20180801|2018-06-15 06:30,15,17.29,17.29,17.29,17.29,1
20180801|2018-06-15 07:00,15,17.255,17.255,17.235,17.235,20
20180801|2018-06-15 07:30,15,17.18,17.18,17.11,17.11,20
20180801|2018-06-15 08:00,15,17.14,17.14,16.985,16.99,51
20180801|2018-06-15 08:30,15,16.82,16.85,16.82,16.85,3
20180801|2018-06-15 09:00,15,16.8,16.825,16.8,16.825,6
20180801|2018-06-15 09:30,15,16.81,16.81,16.68,16.695,12
20180801|2018-06-15 10:00,15,16.715,16.735,16.715,16.735,2
20180801|2018-06-15 10:30,15,16.695,16.695,16.63,16.63,23
20180801|2018-06-15 11:00,15,16.625,16.655,16.61,16.655,9
20180801|2018-06-15 11:30,15,16.6,16.6,16.585,16.585,15
20180801|2018-06-15 12:00,15,16.58,16.58,16.5,16.51,4
20180801|2018-06-15 12:30,15,16.555,16.555,16.555,16.555,4
20180801|2018-06-15 13:00,15,16.57,16.57,16.56,16.56,6
20180801|2018-06-15 13:30,15,16.65,16.65,16.65,16.65,1
20180801|2018-06-15 14:00,15,16.65,16.65,16.63,16.64,5
20180801|2018-06-17 17:00,18,16.58,16.58,16.58,16.58,1
20180801|2018-06-17 19:30,18,16.65,16.65,16.65,16.65,1
20180801|2018-06-18 01:30,18,16.565,16.565,16.565,16.565,10
20180801|2018-06-18 04:00,18,16.645,16.68,16.645,16.68,220
20180801|2018-06-18 04:30,18,16.65,16.65,16.65,16.65,5
20180801|2018-06-18 07:00,18,16.59,16.59,16.59,16.59,1
20180801|2018-06-18 07:30,18,16.545,16.575,16.545,16.575,2
20180801|2018-06-18 09:00,18,16.49,16.49,16.485,16.485,2
20180801|2018-06-18 09:30,18,16.495,16.535,16.485,16.53,5
20180801|2018-06-18 10:00,18,16.565,16.565,16.565,16.565,1
20180801|2018-06-18 12:00,18,16.52,16.52,16.52,16.52,1
20180801|2018-06-18 18:30,19,16.565,16.565,16.565,16.565,1
20180801|2018-06-18 21:00,19,16.58,16.58,16.58,16.58,1
20180801|2018-06-18 21:30,19,16.57,16.57,16.57,16.57,6
20180801|2018-06-18 22:30,19,16.57,16.57,16.555,16.555,2
20180801|2018-06-18 23:00,19,16.575,16.575,16.575,16.575,2
20180801|2018-06-19 01:30,19,16.45,16.45,16.45,16.45,1
20180801|2018-06-19 02:30,19,16.46,16.46,16.46,16.46,2
20180801|2018-06-19 04:00,19,16.445,16.445,16.42,16.42,2
20180801|2018-06-19 04:30,19,16.42,16.42,16.42,16.42,1
20180801|2018-06-19 05:00,19,16.41,16.41,16.41,16.41,1
20180801|2018-06-19 05:30,19,16.4,16.4,16.4,16.4,50
20180801|2018-06-19 06:00,19,16.38,16.38,16.33,16.33,4
20180801|2018-06-19 07:00,19,16.29,16.305,16.29,16.305,2
20180801|2018-06-19 07:30,19,16.33,16.355,16.33,16.345,3
20180801|2018-06-19 08:00,19,16.37,16.375,16.37,16.375,7
20180801|2018-06-19 09:00,19,16.35,16.35,16.35,16.35,1
20180801|2018-06-19 09:30,19,16.355,16.355,16.355,16.355,4
20180801|2018-06-19 10:00,19,16.385,16.41,16.385,16.41,2
20180801|2018-06-19 10:30,19,16.415,16.415,16.415,16.415,1
20180801|2018-06-19 15:30,19,16.34,16.34,16.34,16.34,1
20180801|2018-06-19 20:30,20,16.38,16.38,16.38,16.38,1
20180801|2018-06-19 21:30,20,16.37,16.37,16.37,16.37,2
20180801|2018-06-20 02:00,20,16.38,16.39,16.38,16.385,62
20180801|2018-06-20 03:00,20,16.335,16.335,16.335,16.335,1
20180801|2018-06-20 07:00,20,16.32,16.32,16.32,16.32,1
20180801|2018-06-20 07:30,20,16.325,16.35,16.325,16.35,2
20180801|2018-06-20 08:30,20,16.35,16.35,16.34,16.345,41
20180801|2018-06-20 09:00,20,16.37,16.37,16.365,16.365,7
20180801|2018-06-20 09:30,20,16.365,16.365,16.35,16.35,2
20180801|2018-06-20 10:30,20,16.365,16.365,16.365,16.365,3
20180801|2018-06-20 12:00,20,16.35,16.35,16.35,16.35,1
20180801|2018-06-20 15:30,20,16.33,16.33,16.33,16.33,1
20180801|2018-06-20 18:00,21,16.33,16.33,16.33,16.33,2
20180801|2018-06-20 21:30,21,16.305,16.305,16.305,16.305,1
20180801|2018-06-20 22:00,21,16.285,16.285,16.285,16.285,1
20180801|2018-06-21 01:00,21,16.255,16.255,16.23,16.23,13
20180801|2018-06-21 01:30,21,16.24,16.24,16.24,16.24,1
20180801|2018-06-21 02:30,21,16.285,16.285,16.28,16.28,2
20180801|2018-06-21 03:00,21,16.29,16.3,16.29,16.3,3
20180801|2018-06-21 03:30,21,16.265,16.265,16.265,16.265,1
20180801|2018-06-21 04:00,21,16.25,16.25,16.25,16.25,2
20180801|2018-06-21 04:30,21,16.265,16.27,16.265,16.27,2
20180801|2018-06-21 05:00,21,16.25,16.25,16.25,16.25,1
20180801|2018-06-21 06:30,21,16.31,16.31,16.31,16.31,1
20180801|2018-06-21 07:00,21,16.305,16.305,16.305,16.305,10
20180801|2018-06-21 07:30,21,16.32,16.32,16.31,16.31,11
20180801|2018-06-21 08:00,21,16.34,16.34,16.34,16.34,1
20180801|2018-06-21 08:30,21,16.36,16.36,16.345,16.345,2
20180801|2018-06-21 09:30,21,16.31,16.31,16.31,16.31,19
20180801|2018-06-21 10:30,21,16.325,16.325,16.325,16.325,2
20180801|2018-06-21 12:00,21,16.365,16.365,16.365,16.365,1
20180801|2018-06-21 15:00,21,16.345,16.345,16.345,16.345,1
20180801|2018-06-21 17:30,22,16.37,16.37,16.37,16.37,1
20180801|2018-06-21 19:00,22,16.36,16.38,16.36,16.38,2
20180801|2018-06-21 19:30,22,16.385,16.385,16.385,16.385,3
20180801|2018-06-21 23:30,22,16.365,16.365,16.365,16.365,1
20180801|2018-06-22 01:30,22,16.43,16.43,16.425,16.425,9
20180801|2018-06-22 02:00,22,16.44,16.44,16.44,16.44,2
20180801|2018-06-22 02:30,22,16.43,16.43,16.43,16.43,2
20180801|2018-06-22 04:00,22,16.475,16.48,16.475,16.48,2
20180801|2018-06-22 04:30,22,16.48,16.48,16.48,16.48,2
20180801|2018-06-22 08:00,22,16.405,16.425,16.395,16.425,3
20180801|2018-06-22 08:30,22,16.39,16.39,16.39,16.39,10
20180801|2018-06-22 09:00,22,16.455,16.465,16.45,16.455,6
20180801|2018-06-22 10:00,22,16.45,16.45,16.45,16.45,1
20180801|2018-06-22 12:00,22,16.485,16.485,16.485,16.485,1
20180801|2018-06-22 12:30,22,16.485,16.49,16.485,16.49,2
20180801|2018-06-22 14:30,22,16.5,16.5,16.5,16.5,3
20180801|2018-06-22 15:00,22,16.495,16.495,16.495,16.495,1
20180801|2018-06-22 15:30,22,16.475,16.495,16.475,16.495,2
20180801|2018-06-24 17:30,25,16.525,16.525,16.525,16.525,1
20180801|2018-06-24 18:00,25,16.51,16.51,16.51,16.51,1
20180801|2018-06-24 19:00,25,16.52,16.52,16.52,16.52,2
20180801|2018-06-24 20:00,25,16.45,16.45,16.44,16.44,3
20180801|2018-06-24 20:30,25,16.45,16.455,16.44,16.44,3
20180801|2018-06-24 22:00,25,16.42,16.42,16.42,16.42,1
20180801|2018-06-24 23:00,25,16.415,16.415,16.415,16.415,1
20180801|2018-06-24 23:30,25,16.4,16.405,16.4,16.4,3
20180801|2018-06-25 00:00,25,16.4,16.4,16.4,16.4,2
20180801|2018-06-25 00:30,25,16.39,16.39,16.355,16.355,3
20180801|2018-06-25 01:00,25,16.365,16.365,16.365,16.365,1
20180801|2018-06-25 02:30,25,16.39,16.405,16.39,16.405,3
20180801|2018-06-25 03:00,25,16.44,16.44,16.44,16.44,1
20180801|2018-06-25 03:30,25,16.46,16.46,16.46,16.46,5
20180801|2018-06-25 04:00,25,16.45,16.45,16.45,16.45,5
20180801|2018-06-25 04:30,25,16.455,16.455,16.45,16.45,12
20180801|2018-06-25 05:00,25,16.445,16.445,16.44,16.44,10
20180801|2018-06-25 05:30,25,16.42,16.42,16.405,16.405,6
20180801|2018-06-25 06:00,25,16.445,16.45,16.435,16.435,52
20180801|2018-06-25 07:30,25,16.435,16.435,16.435,16.435,2
20180801|2018-06-25 08:00,25,16.415,16.415,16.415,16.415,1
20180801|2018-06-25 08:30,25,16.4,16.4,16.36,16.36,25
20180801|2018-06-25 09:00,25,16.36,16.36,16.35,16.35,2
20180801|2018-06-25 10:00,25,16.35,16.355,16.35,16.355,56
20180801|2018-06-25 10:30,25,16.36,16.36,16.35,16.35,18
20180801|2018-06-25 11:00,25,16.36,16.36,16.345,16.345,10
20180801|2018-06-25 11:30,25,16.34,16.36,16.34,16.36,7
20180801|2018-06-25 12:00,25,16.355,16.355,16.355,16.355,1
20180801|2018-06-25 13:00,25,16.37,16.37,16.37,16.37,5
20180801|2018-06-25 13:30,25,16.385,16.385,16.375,16.375,4
20180801|2018-06-25 19:30,26,16.36,16.38,16.36,16.38,5
20180801|2018-06-25 20:00,26,16.39,16.39,16.38,16.38,2
20180801|2018-06-25 21:30,26,16.35,16.35,16.35,16.35,1
20180801|2018-06-25 22:30,26,16.35,16.35,16.35,16.35,1
20180801|2018-06-26 02:00,26,16.35,16.35,16.345,16.345,6
20180801|2018-06-26 02:30,26,16.34,16.34,16.275,16.275,12
20180801|2018-06-26 03:00,26,16.285,16.3,16.285,16.3,8
20180801|2018-06-26 04:00,26,16.25,16.25,16.25,16.25,1
20180801|2018-06-26 04:30,26,16.24,16.265,16.235,16.265,7
20180801|2018-06-26 05:00,26,16.265,16.265,16.265,16.265,1
20180801|2018-06-26 05:30,26,16.24,16.24,16.24,16.24,1
20180801|2018-06-26 06:00,26,16.25,16.27,16.25,16.27,7
20180801|2018-06-26 06:30,26,16.24,16.24,16.205,16.205,7
20180801|2018-06-26 07:00,26,16.21,16.225,16.185,16.225,11
20180801|2018-06-26 07:30,26,16.21,16.235,16.21,16.235,2
20180801|2018-06-26 08:00,26,16.225,16.32,16.225,16.32,14
20180801|2018-06-26 08:30,26,16.34,16.34,16.315,16.315,11
20180801|2018-06-26 09:00,26,16.325,16.325,16.29,16.295,5
20180801|2018-06-26 09:30,26,16.285,16.285,16.28,16.28,3
20180801|2018-06-26 10:00,26,16.32,16.335,16.32,16.335,5
20180801|2018-06-26 10:30,26,16.335,16.335,16.335,16.335,1
20180801|2018-06-26 11:00,26,16.32,16.32,16.32,16.32,1
20180801|2018-06-26 11:30,26,16.32,16.32,16.32,16.32,2
20180801|2018-06-26 12:00,26,16.315,16.315,16.3,16.3,105
20180801|2018-06-26 13:00,26,16.315,16.315,16.315,16.315,3
20180801|2018-06-26 14:30,26,16.295,16.295,16.295,16.295,2
20180801|2018-06-26 15:00,26,16.315,16.315,16.315,16.315,4
20180801|2018-06-26 17:00,27,16.32,16.32,16.31,16.315,13
20180801|2018-06-26 18:00,27,16.325,16.325,16.325,16.325,1
20180801|2018-06-26 20:30,27,16.25,16.25,16.25,16.25,1
20180801|2018-06-26 21:00,27,16.23,16.23,16.23,16.23,2
20180801|2018-06-26 21:30,27,16.24,16.24,16.24,16.24,1
20180801|2018-06-26 23:30,27,16.25,16.25,16.25,16.25,1
20180801|2018-06-27 00:00,27,16.255,16.255,16.23,16.23,8
20180801|2018-06-27 00:30,27,16.245,16.245,16.245,16.245,2
20180801|2018-06-27 01:00,27,16.26,16.26,16.26,16.26,1
20180801|2018-06-27 01:30,27,16.26,16.26,16.26,16.26,10
20180801|2018-06-27 02:00,27,16.26,16.26,16.26,16.26,1
20180801|2018-06-27 02:30,27,16.275,16.275,16.275,16.275,2
20180801|2018-06-27 03:00,27,16.27,16.27,16.27,16.27,4
20180801|2018-06-27 03:30,27,16.245,16.245,16.22,16.225,45
20180801|2018-06-27 04:00,27,16.23,16.23,16.23,16.23,1
20180801|2018-06-27 04:30,27,16.25,16.25,16.25,16.25,1
20180801|2018-06-27 05:30,27,16.255,16.255,16.245,16.245,4
20180801|2018-06-27 06:00,27,16.25,16.25,16.22,16.22,3
20180801|2018-06-27 06:30,27,16.21,16.315,16.2,16.315,14
20180801|2018-06-27 07:00,27,16.3,16.3,16.275,16.275,9
20180801|2018-06-27 08:00,27,16.22,16.23,16.2,16.2,14
20180801|2018-06-27 08:30,27,16.19,16.195,16.15,16.19,102
20180801|2018-06-27 09:00,27,16.19,16.28,16.19,16.265,156
20180801|2018-06-27 09:30,27,16.275,16.28,16.245,16.245,7
20180801|2018-06-27 10:00,27,16.255,16.255,16.18,16.18,16
20180801|2018-06-27 10:30,27,16.2,16.2,16.19,16.19,12
20180801|2018-06-27 11:00,27,16.21,16.22,16.21,16.22,23
20180801|2018-06-27 11:30,27,16.215,16.215,16.2,16.21,3
20180801|2018-06-27 12:00,27,16.185,16.2,16.185,16.19,3
20180801|2018-06-27 12:30,27,16.19,16.19,16.185,16.185,16
20180801|2018-06-27 13:00,27,16.175,16.175,16.175,16.175,5
20180801|2018-06-27 13:30,27,16.175,16.175,16.155,16.155,14
20180801|2018-06-27 14:00,27,16.145,16.145,16,16.075,81
20180801|2018-06-27 14:30,27,16.08,16.085,16.06,16.06,13
20180801|2018-06-27 15:00,27,16.06,16.1,16.06,16.1,9
20180801|2018-06-27 15:30,27,16.09,16.09,16.07,16.07,4
20180801|2018-06-27 17:00,28,16.085,16.095,16.075,16.095,27
20180801|2018-06-27 18:00,28,16.1,16.1,16.1,16.1,4
20180801|2018-06-27 20:00,28,16.115,16.115,16.115,16.115,1
20180801|2018-06-27 20:30,28,16.125,16.125,16.095,16.095,2
20180801|2018-06-27 21:00,28,16.12,16.135,16.12,16.135,2
20180801|2018-06-27 22:30,28,16.13,16.13,16.13,16.13,3
20180801|2018-06-27 23:00,28,16.115,16.115,16.115,16.115,2
20180801|2018-06-28 00:00,28,16.115,16.115,16.115,16.115,1
20180801|2018-06-28 00:30,28,16.115,16.115,16.105,16.11,30
20180801|2018-06-28 01:30,28,16.095,16.095,16.085,16.09,5
20180801|2018-06-28 02:00,28,16.095,16.095,16.075,16.075,4
20180801|2018-06-28 02:30,28,16.1,16.115,16.1,16.115,11
20180801|2018-06-28 03:30,28,16.105,16.105,16.085,16.085,3
20180801|2018-06-28 04:30,28,16.105,16.12,16.105,16.12,3
20180801|2018-06-28 05:30,28,16.13,16.13,16.13,16.13,1
20180801|2018-06-28 06:00,28,16.12,16.12,16.1,16.1,3
20180801|2018-06-28 06:30,28,16.09,16.09,16.09,16.09,4
20180801|2018-06-28 07:00,28,16.055,16.055,16.005,16.005,220
20180801|2018-06-28 07:30,28,16.03,16.05,16.025,16.045,46
20180801|2018-06-28 08:00,28,16.05,16.05,16.045,16.05,6
20180801|2018-06-28 08:30,28,16.03,16.03,15.985,15.985,17
20180801|2018-06-28 09:00,28,15.995,16.02,15.995,16.005,13
20180801|2018-06-28 09:30,28,15.985,15.995,15.975,15.98,5
20180801|2018-06-28 10:00,28,15.95,15.98,15.93,15.98,11
20180801|2018-06-28 10:30,28,15.965,15.965,15.955,15.965,26
20180801|2018-06-28 11:00,28,15.995,15.995,15.995,15.995,2
20180801|2018-06-28 11:30,28,15.99,15.99,15.985,15.985,5
20180801|2018-06-28 12:00,28,16.01,16.01,16.01,16.01,2
20180801|2018-06-28 12:30,28,15.98,15.985,15.975,15.975,5
20180801|2018-06-28 13:00,28,15.95,15.95,15.95,15.95,4
20180801|2018-06-28 13:30,28,15.93,15.96,15.92,15.96,25
20180801|2018-06-28 14:00,28,15.975,15.98,15.97,15.98,13
20180801|2018-06-28 14:30,28,16.005,16.005,16.005,16.005,13
20180801|2018-06-28 15:00,28,16.015,16.015,16.015,16.015,1
20180801|2018-06-28 17:00,29,16.01,16.01,16.01,16.01,1
20180801|2018-06-28 17:30,29,16.02,16.025,16.02,16.025,20
20180801|2018-06-28 20:00,29,15.97,15.97,15.97,15.97,6
20180801|2018-06-28 20:30,29,15.985,15.985,15.98,15.98,2
20180801|2018-06-28 21:30,29,15.97,16.045,15.97,16.04,44
20180801|2018-06-28 22:00,29,16.07,16.07,16.07,16.07,3
20180801|2018-06-28 22:30,29,16.065,16.065,16.065,16.065,1
20180801|2018-06-28 23:00,29,16.065,16.095,16.065,16.095,6
20180801|2018-06-28 23:30,29,16.105,16.105,16.105,16.105,10
20180801|2018-06-29 00:00,29,16.1,16.1,16.1,16.1,1
20180801|2018-06-29 00:30,29,16.095,16.095,16.095,16.095,1
20180801|2018-06-29 01:00,29,16.09,16.105,16.09,16.105,2
20180801|2018-06-29 01:30,29,16.1,16.1,16.1,16.1,1
20180801|2018-06-29 02:00,29,16.11,16.11,16.085,16.085,2
20180801|2018-06-29 02:30,29,16.09,16.09,16.085,16.085,5
20180801|2018-06-29 03:00,29,16.065,16.07,16.055,16.07,6
20180801|2018-06-29 03:30,29,16.05,16.05,16.05,16.05,2
20180801|2018-06-29 04:00,29,16.09,16.09,16.09,16.09,1
20180801|2018-06-29 06:30,29,16.05,16.07,16.05,16.07,28
20180801|2018-06-29 07:00,29,16.05,16.05,16.015,16.015,37
20180801|2018-06-29 07:30,29,16.015,16.045,16.015,16.045,5
20180801|2018-06-29 08:00,29,16.06,16.06,16.02,16.02,4
20180801|2018-06-29 08:30,29,16.025,16.05,16.025,16.05,3
20180801|2018-06-29 09:00,29,16.085,16.085,16.085,16.085,5
20180801|2018-06-29 09:30,29,16.11,16.11,16.075,16.075,6
20180801|2018-06-29 10:00,29,16.11,16.135,16.11,16.115,17
20180801|2018-06-29 10:30,29,16.115,16.125,16.115,16.125,5
20180801|2018-06-29 11:00,29,16.145,16.15,16.145,16.15,3
20180801|2018-06-29 11:30,29,16.11,16.13,16.11,16.13,5
20180801|2018-06-29 12:00,29,16.14,16.14,16.14,16.14,2
20180801|2018-06-29 14:00,29,16.1,16.1,16.085,16.085,4
20180801|2018-06-29 14:30,29,16.085,16.1,16.085,16.1,3
20180801|2018-06-29 15:00,29,16.09,16.11,16.09,16.11,18
20180801|2018-06-29 15:30,29,16.11,16.11,16.11,16.11,2
20180801|2018-07-01 17:00,2,16.1,16.1,16.1,16.1,1
20180801|2018-07-01 21:30,2,16.055,16.055,16.045,16.045,20
20180801|2018-07-01 22:30,2,16.045,16.045,16.045,16.045,1
20180801|2018-07-01 23:30,2,16.03,16.03,16.03,16.03,5
20180801|2018-07-02 00:30,2,16.005,16.005,15.995,15.995,2
20180801|2018-07-02 01:00,2,15.965,15.965,15.965,15.965,9
20180801|2018-07-02 02:00,2,15.98,15.98,15.94,15.94,57
20180801|2018-07-02 03:00,2,15.945,15.96,15.945,15.96,2
20180801|2018-07-02 03:30,2,15.94,15.955,15.94,15.955,2
20180801|2018-07-02 04:00,2,15.94,15.94,15.94,15.94,1
20180801|2018-07-02 04:30,2,15.96,15.96,15.96,15.96,2
20180801|2018-07-02 06:00,2,15.97,15.97,15.97,15.97,1
20180801|2018-07-02 07:30,2,15.915,15.92,15.8,15.9,69
20180801|2018-07-02 08:00,2,15.905,15.915,15.885,15.885,4
20180801|2018-07-02 08:30,2,15.865,15.875,15.85,15.865,5
20180801|2018-07-02 10:00,2,15.92,15.92,15.915,15.915,2
20180801|2018-07-02 10:30,2,15.86,15.86,15.86,15.86,2
20180801|2018-07-02 11:00,2,15.85,15.85,15.85,15.85,20
20180801|2018-07-02 12:00,2,15.81,15.81,15.765,15.79,6
20180801|2018-07-02 12:30,2,15.825,15.83,15.825,15.83,11
20180801|2018-07-02 13:00,2,15.845,15.845,15.845,15.845,12
20180801|2018-07-02 13:30,2,15.855,15.855,15.845,15.845,7
20180801|2018-07-02 14:00,2,15.86,15.86,15.86,15.86,3
20180801|2018-07-02 14:30,2,15.84,15.84,15.84,15.84,1
20180801|2018-07-02 15:00,2,15.855,15.855,15.855,15.855,1
20180801|2018-07-02 15:30,2,15.845,15.845,15.845,15.845,1
20180801|2018-07-02 17:00,3,15.86,15.86,15.86,15.86,1
20180801|2018-07-02 17:30,3,15.85,15.85,15.85,15.85,1
20180801|2018-07-02 19:00,3,15.835,15.855,15.835,15.855,2
20180801|2018-07-02 20:00,3,15.835,15.835,15.83,15.83,3
20180801|2018-07-02 20:30,3,15.825,15.825,15.825,15.825,1
20180801|2018-07-02 21:00,3,15.79,15.82,15.79,15.82,2
20180801|2018-07-02 21:30,3,15.84,15.84,15.84,15.84,1
20180801|2018-07-02 23:30,3,15.79,15.79,15.785,15.785,85
20180801|2018-07-03 00:30,3,15.83,15.83,15.83,15.83,1
20180801|2018-07-03 01:00,3,15.84,15.84,15.84,15.84,1
20180801|2018-07-03 01:30,3,15.87,15.87,15.855,15.855,2
20180801|2018-07-03 02:00,3,15.905,15.905,15.905,15.905,1
20180801|2018-07-03 03:00,3,15.93,15.94,15.93,15.94,2
20180801|2018-07-03 03:30,3,15.93,15.945,15.93,15.945,2
20180801|2018-07-03 05:00,3,15.95,15.95,15.95,15.95,1
20180801|2018-07-03 05:30,3,15.95,15.95,15.95,15.95,1
20180801|2018-07-03 06:00,3,15.925,15.925,15.925,15.925,1
20180801|2018-07-03 06:30,3,15.935,15.945,15.935,15.945,2
20180801|2018-07-03 07:00,3,15.95,15.95,15.91,15.92,13
20180801|2018-07-03 07:30,3,15.95,15.975,15.95,15.975,195
20180801|2018-07-03 08:00,3,15.99,15.99,15.985,15.985,8
20180801|2018-07-03 08:30,3,16,16.025,15.98,16.025,11
20180801|2018-07-03 09:00,3,16.02,16.02,16.02,16.02,1
20180801|2018-07-03 09:30,3,16.03,16.035,16.03,16.035,3
20180801|2018-07-03 10:00,3,15.985,16,15.985,16,2
20180801|2018-07-03 10:30,3,16,16,16,16,4
20180801|2018-07-03 11:00,3,16.005,16.005,16.005,16.005,1
20180801|2018-07-03 12:30,3,16,16,16,16,22
20180801|2018-07-03 13:00,3,16.015,16.015,16.01,16.01,2
20180801|2018-07-03 13:30,3,16.01,16.01,16.01,16.01,1
20180801|2018-07-03 22:00,5,16.09,16.09,16.09,16.09,1
20180801|2018-07-03 22:30,5,16.06,16.06,16.06,16.06,1
20180801|2018-07-04 00:00,5,16.07,16.07,16.07,16.07,1
20180801|2018-07-04 01:00,5,16.075,16.075,16.075,16.075,1
20180801|2018-07-04 03:00,5,16.065,16.065,16.05,16.05,3
20180801|2018-07-04 04:30,5,16.035,16.035,16.035,16.035,2
20180801|2018-07-04 05:30,5,16.045,16.045,16.045,16.045,1
20180801|2018-07-04 06:00,5,16.01,16.01,16.01,16.01,1
20180801|2018-07-04 07:00,5,16.02,16.02,16.02,16.02,1
20180801|2018-07-04 08:00,5,16.04,16.04,16.04,16.04,1
20180801|2018-07-04 09:30,5,16.04,16.04,16.04,16.04,2
20180801|2018-07-04 10:30,5,16.075,16.075,16.055,16.075,3
20180801|2018-07-04 11:00,5,16.045,16.09,16.045,16.09,3
20180801|2018-07-04 21:00,5,16.05,16.05,16.045,16.045,2
20180801|2018-07-04 21:30,5,16.085,16.085,16.085,16.085,1
20180801|2018-07-04 23:00,5,16.045,16.045,16.045,16.045,1
20180801|2018-07-04 23:30,5,16.04,16.04,16.04,16.04,1
20180801|2018-07-05 00:00,5,16.025,16.025,16.025,16.025,1
20180801|2018-07-05 01:30,5,16.065,16.065,16.065,16.065,1
20180801|2018-07-05 02:30,5,16.025,16.05,16.01,16.01,3
20180801|2018-07-05 05:00,5,15.965,15.965,15.93,15.93,30
20180801|2018-07-05 05:30,5,15.93,15.93,15.93,15.93,1
20180801|2018-07-05 06:00,5,15.95,15.95,15.95,15.95,2
20180801|2018-07-05 06:30,5,15.975,15.975,15.975,15.975,1
20180801|2018-07-05 07:00,5,16.055,16.055,16.05,16.05,2
20180801|2018-07-05 08:00,5,16.055,16.055,16.015,16.015,3
20180801|2018-07-05 08:30,5,16.015,16.015,16.01,16.01,2
20180801|2018-07-05 09:00,5,16.035,16.035,16.035,16.035,1
20180801|2018-07-05 09:30,5,16.035,16.035,16.035,16.035,1
20180801|2018-07-05 10:00,5,16.045,16.095,16.045,16.095,202
20180801|2018-07-05 10:30,5,16.075,16.075,16.075,16.075,2
20180801|2018-07-05 11:30,5,16.05,16.05,16.05,16.05,4
20180801|2018-07-05 12:30,5,16.065,16.065,16.04,16.04,7
20180801|2018-07-05 13:00,5,16.05,16.05,16.03,16.03,9
20180801|2018-07-05 13:30,5,15.985,15.985,15.98,15.98,2
20180801|2018-07-05 14:00,5,16.01,16.01,16.01,16.01,1
20180801|2018-07-05 15:00,5,16.02,16.025,16.02,16.025,3
20180801|2018-07-05 15:30,5,16.02,16.02,16.02,16.02,1
20180801|2018-07-05 17:00,6,16.035,16.035,16.035,16.035,1
20180801|2018-07-05 18:00,6,16.05,16.05,16.05,16.05,1
20180801|2018-07-05 19:30,6,16.045,16.045,16.045,16.045,1
20180801|2018-07-05 20:30,6,15.995,15.995,15.97,15.98,6
20180801|2018-07-05 22:00,6,15.95,15.955,15.94,15.955,4
20180801|2018-07-05 23:00,6,15.965,15.995,15.965,15.995,2
20180801|2018-07-05 23:30,6,16.01,16.01,16.01,16.01,1
20180801|2018-07-06 00:30,6,15.985,16.025,15.985,16.025,3
20180801|2018-07-06 01:00,6,16.045,16.045,16.04,16.04,2
20180801|2018-07-06 01:30,6,16.04,16.04,16.04,16.04,1
20180801|2018-07-06 02:00,6,16.04,16.04,16.04,16.04,25
20180801|2018-07-06 02:30,6,16.015,16.015,16.005,16.005,2
20180801|2018-07-06 07:00,6,15.985,15.985,15.97,15.97,2
20180801|2018-07-06 07:30,6,15.995,16.05,15.975,16,12
20180801|2018-07-06 08:00,6,15.99,16.01,15.99,16.01,3
20180801|2018-07-06 08:30,6,15.98,16,15.955,15.97,10
20180801|2018-07-06 09:00,6,15.975,15.975,15.975,15.975,3
20180801|2018-07-06 09:30,6,15.99,16.005,15.99,16.005,4
20180801|2018-07-06 10:00,6,15.97,15.97,15.97,15.97,1
20180801|2018-07-06 10:30,6,15.975,15.975,15.975,15.975,1
20180801|2018-07-06 11:30,6,15.99,16.01,15.99,16.01,2
20180801|2018-07-06 12:00,6,16.015,16.015,16.015,16.015,1
20180801|2018-07-06 15:00,6,16.02,16.02,16.02,16.02,1
20180801|2018-07-08 17:00,9,16.025,16.04,16.025,16.04,2
20180801|2018-07-08 17:30,9,16.04,16.04,16.04,16.04,1
20180801|2018-07-08 20:30,9,16.095,16.095,16.095,16.095,27
20180801|2018-07-08 21:00,9,16.09,16.09,16.09,16.09,1
20180801|2018-07-08 21:30,9,16.1,16.1,16.1,16.1,1
20180801|2018-07-08 22:00,9,16.09,16.09,16.09,16.09,1
20180801|2018-07-08 23:00,9,16.105,16.105,16.105,16.105,1
20180801|2018-07-08 23:30,9,16.11,16.11,16.11,16.11,1
20180801|2018-07-09 01:00,9,16.14,16.16,16.14,16.16,4
20180801|2018-07-09 01:30,9,16.14,16.14,16.14,16.14,1
20180801|2018-07-09 03:00,9,16.145,16.145,16.145,16.145,1
20180801|2018-07-09 03:30,9,16.155,16.155,16.155,16.155,1
20180801|2018-07-09 04:00,9,16.155,16.155,16.155,16.155,1
20180801|2018-07-09 04:30,9,16.185,16.185,16.18,16.18,3
20180801|2018-07-09 05:30,9,16.205,16.205,16.205,16.205,1
20180801|2018-07-09 06:00,9,16.19,16.19,16.19,16.19,1
20180801|2018-07-09 06:30,9,16.2,16.205,16.195,16.195,3
20180801|2018-07-09 07:00,9,16.18,16.18,16.18,16.18,2
20180801|2018-07-09 07:30,9,16.16,16.16,16.155,16.155,5
20180801|2018-07-09 08:30,9,16.195,16.2,16.195,16.2,3
20180801|2018-07-09 09:00,9,16.17,16.17,16.14,16.14,5
20180801|2018-07-09 10:00,9,16.105,16.105,16.085,16.09,5
20180801|2018-07-09 10:30,9,16.115,16.115,16.095,16.095,2
20180801|2018-07-09 12:30,9,16.09,16.09,16.09,16.09,11
20180801|2018-07-09 13:30,9,16.1,16.1,16.1,16.1,1
20180801|2018-07-09 15:30,9,16.1,16.105,16.1,16.105,3
20180801|2018-07-09 18:00,10,16.095,16.095,16.095,16.095,10
20180801|2018-07-09 19:00,10,16.105,16.105,16.105,16.105,1
20180801|2018-07-09 20:00,10,16.13,16.13,16.13,16.13,1
20180801|2018-07-09 20:30,10,16.135,16.135,16.13,16.135,6
20180801|2018-07-09 21:30,10,16.13,16.13,16.13,16.13,2
20180801|2018-07-09 22:00,10,16.13,16.13,16.13,16.13,1
20180801|2018-07-10 00:00,10,16.105,16.105,16.105,16.105,1
20180801|2018-07-10 01:00,10,16.05,16.05,16.05,16.05,1
20180801|2018-07-10 02:00,10,16.07,16.07,16.065,16.065,2
20180801|2018-07-10 02:30,10,16.06,16.06,16.06,16.06,1
20180801|2018-07-10 03:30,10,16.02,16.02,15.975,15.975,2
20180801|2018-07-10 04:00,10,15.96,15.96,15.96,15.96,1
20180801|2018-07-10 05:00,10,15.98,15.98,15.98,15.98,1
20180801|2018-07-10 05:30,10,15.95,15.95,15.925,15.925,4
20180801|2018-07-10 06:00,10,15.88,15.91,15.88,15.9,9
20180801|2018-07-10 07:00,10,15.965,15.965,15.965,15.965,1
20180801|2018-07-10 07:30,10,16.005,16.075,16.005,16.075,5
20180801|2018-07-10 08:00,10,16.06,16.06,16.055,16.055,2
20180801|2018-07-10 08:30,10,16.07,16.07,16.025,16.045,5
20180801|2018-07-10 09:00,10,16.025,16.035,16.025,16.035,2
20180801|2018-07-10 09:30,10,16.035,16.05,16.035,16.05,3
20180801|2018-07-10 10:30,10,16.07,16.075,16.07,16.075,2
20180801|2018-07-10 12:00,10,16.04,16.04,16.04,16.04,2
20180801|2018-07-10 12:30,10,16.045,16.045,16.045,16.045,11
20180801|2018-07-10 14:00,10,16.055,16.055,16.055,16.055,1
20180801|2018-07-10 14:30,10,16.055,16.055,16.05,16.05,2
20180801|2018-07-10 19:00,11,15.985,15.985,15.985,15.985,1
20180801|2018-07-10 19:30,11,15.96,15.96,15.935,15.935,2
20180801|2018-07-10 20:00,11,15.9,15.9,15.89,15.89,2
20180801|2018-07-10 20:30,11,15.895,15.91,15.895,15.91,3
20180801|2018-07-10 21:00,11,15.935,15.935,15.935,15.935,1
20180801|2018-07-10 22:00,11,15.905,15.905,15.905,15.905,1
20180801|2018-07-10 23:00,11,15.93,15.93,15.93,15.93,1
20180801|2018-07-11 00:00,11,15.92,15.925,15.92,15.925,2
20180801|2018-07-11 00:30,11,15.945,15.945,15.945,15.945,1
20180801|2018-07-11 01:00,11,15.935,15.95,15.935,15.94,5
20180801|2018-07-11 01:30,11,15.965,15.965,15.95,15.95,3
20180801|2018-07-11 02:00,11,15.935,15.96,15.935,15.96,3
20180801|2018-07-11 02:30,11,15.985,15.985,15.97,15.97,2
20180801|2018-07-11 03:30,11,15.98,15.98,15.96,15.96,3
20180801|2018-07-11 04:00,11,15.94,15.94,15.94,15.94,1
20180801|2018-07-11 04:30,11,15.93,15.93,15.93,15.93,2
20180801|2018-07-11 05:00,11,15.92,15.92,15.92,15.92,1
20180801|2018-07-11 06:30,11,15.915,15.915,15.89,15.9,4
20180801|2018-07-11 07:30,11,15.9,15.945,15.9,15.945,12
20180801|2018-07-11 08:00,11,15.93,15.93,15.92,15.92,2
20180801|2018-07-11 08:30,11,15.895,15.9,15.875,15.885,17
20180801|2018-07-11 09:30,11,15.84,15.845,15.84,15.845,11
20180801|2018-07-11 10:00,11,15.83,15.83,15.805,15.805,24
20180801|2018-07-11 10:30,11,15.81,15.81,15.81,15.81,9
20180801|2018-07-11 11:00,11,15.805,15.815,15.805,15.815,4
20180801|2018-07-11 11:30,11,15.8,15.8,15.795,15.8,4
20180801|2018-07-11 12:00,11,15.78,15.78,15.78,15.78,1
20180801|2018-07-11 12:30,11,15.8,15.8,15.77,15.77,98
20180801|2018-07-11 13:00,11,15.77,15.775,15.77,15.77,105
20180801|2018-07-11 13:30,11,15.79,15.79,15.79,15.79,2
20180801|2018-07-11 14:30,11,15.775,15.775,15.775,15.775,2
20180801|2018-07-11 17:00,12,15.775,15.775,15.775,15.775,1
20180801|2018-07-11 19:00,12,15.765,15.765,15.765,15.765,1
20180801|2018-07-11 19:30,12,15.75,15.75,15.75,15.75,1
20180801|2018-07-11 20:30,12,15.76,15.78,15.76,15.78,2
20180801|2018-07-11 23:00,12,15.795,15.795,15.795,15.795,1
20180801|2018-07-12 00:00,12,15.825,15.825,15.825,15.825,1
20180801|2018-07-12 01:00,12,15.805,15.805,15.795,15.795,2
20180801|2018-07-12 01:30,12,15.84,15.85,15.84,15.85,10
20180801|2018-07-12 02:00,12,15.855,15.855,15.855,15.855,10
20180801|2018-07-12 02:30,12,15.825,15.875,15.825,15.875,11
20180801|2018-07-12 03:00,12,15.885,15.885,15.875,15.875,40
20180801|2018-07-12 04:00,12,15.86,15.875,15.85,15.875,5
20180801|2018-07-12 04:30,12,15.855,15.86,15.855,15.86,6
20180801|2018-07-12 05:00,12,15.83,15.845,15.83,15.845,15
20180801|2018-07-12 05:30,12,15.825,15.825,15.82,15.82,2
20180801|2018-07-12 06:00,12,15.82,15.82,15.81,15.81,2
20180801|2018-07-12 07:30,12,15.875,15.88,15.875,15.88,3
20180801|2018-07-12 08:00,12,15.88,15.905,15.88,15.905,13
20180801|2018-07-12 08:30,12,15.88,15.915,15.88,15.915,2
20180801|2018-07-12 09:00,12,15.91,15.915,15.91,15.915,2
20180801|2018-07-12 10:00,12,15.95,15.95,15.94,15.95,4
20180801|2018-07-12 10:30,12,15.955,15.975,15.955,15.965,6
20180801|2018-07-12 11:00,12,15.98,15.98,15.95,15.95,4
20180801|2018-07-12 11:30,12,15.945,15.945,15.945,15.945,2
20180801|2018-07-12 12:00,12,15.95,15.95,15.94,15.94,4
20180801|2018-07-12 12:30,12,15.95,15.95,15.95,15.95,1
20180801|2018-07-12 13:00,12,15.96,15.97,15.96,15.97,11
20180801|2018-07-12 13:30,12,15.955,15.955,15.945,15.945,2
20180801|2018-07-12 17:00,13,15.945,15.945,15.945,15.945,1
20180801|2018-07-12 20:00,13,15.95,15.95,15.95,15.95,2
20180801|2018-07-12 20:30,13,15.97,15.97,15.97,15.97,1
20180801|2018-07-12 22:30,13,15.94,15.94,15.93,15.94,3
20180801|2018-07-13 00:00,13,15.92,15.92,15.92,15.92,1
20180801|2018-07-13 01:30,13,15.88,15.88,15.88,15.88,1
20180801|2018-07-13 03:00,13,15.84,15.85,15.82,15.82,3
20180801|2018-07-13 04:00,13,15.8,15.8,15.785,15.785,4
20180801|2018-07-13 04:30,13,15.81,15.81,15.81,15.81,1
20180801|2018-07-13 05:00,13,15.79,15.79,15.79,15.79,1
20180801|2018-07-13 06:00,13,15.81,15.81,15.785,15.785,2
20180801|2018-07-13 06:30,13,15.75,15.78,15.74,15.74,7
20180801|2018-07-13 07:00,13,15.765,15.765,15.765,15.765,3
20180801|2018-07-13 07:30,13,15.785,15.815,15.78,15.815,4
20180801|2018-07-13 08:00,13,15.815,15.815,15.815,15.815,12
20180801|2018-07-13 08:30,13,15.795,15.795,15.73,15.73,6
20180801|2018-07-13 11:00,13,15.84,15.84,15.84,15.84,2
20180801|2018-07-13 11:30,13,15.805,15.835,15.805,15.835,2
20180801|2018-07-13 14:30,13,15.78,15.78,15.78,15.78,3
20180801|2018-07-15 17:00,16,15.775,15.78,15.76,15.78,6
20180801|2018-07-16 00:00,16,15.83,15.83,15.83,15.83,1
20180801|2018-07-16 01:30,16,15.81,15.81,15.81,15.81,1
20180801|2018-07-16 02:00,16,15.825,15.825,15.765,15.765,12
20180801|2018-07-16 03:00,16,15.83,15.83,15.825,15.825,2
20180801|2018-07-16 03:30,16,15.815,15.815,15.815,15.815,1
20180801|2018-07-16 05:00,16,15.805,15.805,15.805,15.805,1
20180801|2018-07-16 06:30,16,15.78,15.78,15.78,15.78,1
20180801|2018-07-16 08:30,16,15.76,15.76,15.76,15.76,1
20180801|2018-07-16 10:00,16,15.76,15.76,15.73,15.73,2
20180801|2018-07-16 10:30,16,15.725,15.725,15.725,15.725,2
20180801|2018-07-16 11:00,16,15.745,15.745,15.745,15.745,1
20180801|2018-07-16 12:30,16,15.78,15.785,15.78,15.785,6
20180801|2018-07-16 13:30,16,15.765,15.765,15.765,15.765,1
20180801|2018-07-16 19:30,17,15.76,15.76,15.76,15.76,1
20180801|2018-07-17 02:30,17,15.8,15.8,15.8,15.8,1
20180801|2018-07-17 03:00,17,15.825,15.825,15.825,15.825,1
20180801|2018-07-17 06:00,17,15.74,15.74,15.74,15.74,1
20180801|2018-07-17 07:30,17,15.67,15.67,15.66,15.665,22
20180801|2018-07-17 08:00,17,15.65,15.655,15.57,15.57,7
20180801|2018-07-17 08:30,17,15.56,15.56,15.52,15.555,52
20180801|2018-07-17 09:00,17,15.655,15.655,15.58,15.58,9
20180801|2018-07-17 09:30,17,15.545,15.57,15.54,15.54,4
20180801|2018-07-17 10:00,17,15.57,15.58,15.57,15.58,3
20180801|2018-07-17 12:30,17,15.585,15.585,15.585,15.585,11
20180801|2018-07-17 13:00,17,15.595,15.595,15.59,15.59,4
20180801|2018-07-17 14:00,17,15.565,15.565,15.565,15.565,1
20180801|2018-07-17 14:30,17,15.55,15.55,15.55,15.55,4
20180801|2018-07-17 15:30,17,15.55,15.55,15.54,15.54,3
20180801|2018-07-17 18:30,18,15.545,15.545,15.545,15.545,1
20180801|2018-07-17 19:30,18,15.545,15.545,15.545,15.545,2
20180801|2018-07-17 20:00,18,15.55,15.55,15.55,15.55,1
20180801|2018-07-17 22:00,18,15.57,15.57,15.57,15.57,1
20180801|2018-07-18 00:00,18,15.54,15.54,15.535,15.535,5
20180801|2018-07-18 01:00,18,15.47,15.47,15.47,15.47,1
20180801|2018-07-18 01:30,18,15.415,15.45,15.41,15.45,24
20180801|2018-07-18 02:00,18,15.45,15.45,15.45,15.45,38
20180801|2018-07-18 03:00,18,15.4,15.4,15.39,15.39,4
20180801|2018-07-18 03:30,18,15.39,15.39,15.39,15.39,1
20180801|2018-07-18 04:00,18,15.415,15.415,15.415,15.415,10
20180801|2018-07-18 05:30,18,15.4,15.4,15.4,15.4,1
20180801|2018-07-18 07:00,18,15.39,15.39,15.39,15.39,1
20180801|2018-07-18 08:00,18,15.43,15.43,15.43,15.43,1
20180801|2018-07-18 08:30,18,15.42,15.42,15.42,15.42,1
20180801|2018-07-18 09:30,18,15.415,15.425,15.415,15.425,2
20180801|2018-07-18 12:00,18,15.54,15.54,15.54,15.54,1
20180801|2018-07-18 12:30,18,15.54,15.54,15.54,15.54,1
20180801|2018-07-18 13:30,18,15.54,15.54,15.54,15.54,1
20180801|2018-07-18 17:00,19,15.52,15.52,15.52,15.52,1
20180801|2018-07-18 17:30,19,15.515,15.515,15.515,15.515,1
20180801|2018-07-19 00:00,19,15.455,15.455,15.455,15.455,1
20180801|2018-07-19 02:00,19,15.355,15.355,15.355,15.355,1
20180801|2018-07-19 02:30,19,15.325,15.325,15.28,15.295,3
20180801|2018-07-19 03:00,19,15.3,15.3,15.29,15.295,6
20180801|2018-07-19 03:30,19,15.27,15.27,15.27,15.27,14
20180801|2018-07-19 04:00,19,15.25,15.25,15.25,15.25,1
20180801|2018-07-19 05:30,19,15.2,15.2,15.2,15.2,2
20180801|2018-07-19 06:00,19,15.22,15.23,15.22,15.23,4
20180801|2018-07-19 06:30,19,15.255,15.255,15.215,15.215,3
20180801|2018-07-19 07:00,19,15.18,15.18,15.18,15.18,1
20180801|2018-07-19 07:30,19,15.155,15.18,15.15,15.18,17
20180801|2018-07-19 08:00,19,15.2,15.22,15.2,15.22,3
20180801|2018-07-19 08:30,19,15.235,15.255,15.235,15.255,6
20180801|2018-07-19 09:00,19,15.265,15.27,15.265,15.27,2
20180801|2018-07-19 10:00,19,15.255,15.26,15.255,15.255,4
20180801|2018-07-19 12:00,19,15.32,15.375,15.32,15.375,4
20180801|2018-07-19 13:00,19,15.38,15.38,15.38,15.38,1
20180801|2018-07-19 13:30,19,15.31,15.31,15.295,15.295,2
20180801|2018-07-19 14:30,19,15.285,15.285,15.275,15.275,6
20180801|2018-07-19 15:30,19,15.29,15.29,15.29,15.29,1
20180801|2018-07-19 18:30,20,15.3,15.3,15.3,15.3,1
20180801|2018-07-19 20:00,20,15.245,15.245,15.245,15.245,1
20180801|2018-07-19 20:30,20,15.245,15.245,15.22,15.22,10
20180801|2018-07-20 00:00,20,15.31,15.31,15.31,15.31,1
20180801|2018-07-20 00:30,20,15.315,15.315,15.315,15.315,1
20180801|2018-07-20 01:00,20,15.335,15.34,15.335,15.34,2
20180801|2018-07-20 04:00,20,15.355,15.355,15.355,15.355,1
20180801|2018-07-20 04:30,20,15.38,15.38,15.38,15.38,5
20180801|2018-07-20 05:00,20,15.33,15.33,15.33,15.33,1
20180801|2018-07-20 07:30,20,15.36,15.41,15.36,15.41,22
20180801|2018-07-20 08:00,20,15.415,15.42,15.4,15.42,12
20180801|2018-07-20 08:30,20,15.385,15.45,15.385,15.45,4
20180801|2018-07-20 09:00,20,15.465,15.465,15.465,15.465,2
20180801|2018-07-20 11:00,20,15.475,15.48,15.475,15.48,3
20180801|2018-07-20 12:00,20,15.49,15.5,15.48,15.5,6
20180801|2018-07-20 13:00,20,15.5,15.5,15.5,15.5,3
20180801|2018-07-20 15:30,20,15.5,15.5,15.5,15.5,2
20180801|2018-07-22 17:00,23,15.515,15.515,15.48,15.48,19
20180801|2018-07-22 20:00,23,15.49,15.49,15.49,15.49,1
20180801|2018-07-22 23:30,23,15.49,15.49,15.49,15.49,1
20180801|2018-07-23 01:00,23,15.47,15.47,15.47,15.47,2
20180801|2018-07-23 02:00,23,15.45,15.45,15.45,15.45,5
20180801|2018-07-23 02:30,23,15.49,15.49,15.49,15.49,1
20180801|2018-07-23 04:30,23,15.445,15.445,15.445,15.445,5
20180801|2018-07-23 06:30,23,15.49,15.49,15.49,15.49,1
20180801|2018-07-23 07:00,23,15.46,15.46,15.46,15.46,6
20180801|2018-07-23 08:30,23,15.375,15.375,15.355,15.355,6
20180801|2018-07-23 09:00,23,15.38,15.39,15.38,15.38,3
20180801|2018-07-23 09:30,23,15.38,15.38,15.37,15.37,6
20180801|2018-07-23 22:00,24,15.35,15.35,15.35,15.35,1
20180801|2018-07-23 23:30,24,15.34,15.34,15.34,15.34,1
20180801|2018-07-24 02:30,24,15.385,15.39,15.385,15.39,51
20180801|2018-07-24 04:30,24,15.43,15.43,15.43,15.43,2
20180801|2018-07-24 05:00,24,15.44,15.45,15.44,15.45,2
20180801|2018-07-24 06:00,24,15.49,15.49,15.47,15.47,2
20180801|2018-07-24 06:30,24,15.5,15.5,15.5,15.5,1
20180801|2018-07-24 07:00,24,15.505,15.515,15.505,15.515,6
20180801|2018-07-24 07:30,24,15.49,15.49,15.48,15.48,44
20180801|2018-07-24 08:00,24,15.46,15.485,15.455,15.485,40
20180801|2018-07-24 08:30,24,15.5,15.545,15.5,15.54,3
20180801|2018-07-24 09:00,24,15.55,15.56,15.53,15.545,6
20180801|2018-07-24 09:30,24,15.55,15.56,15.55,15.56,5
20180801|2018-07-24 13:00,24,15.455,15.455,15.455,15.455,1
20180801|2018-07-24 13:30,24,15.46,15.46,15.46,15.46,1
20180801|2018-07-24 14:00,24,15.44,15.445,15.44,15.445,2
20180801|2018-07-24 14:30,24,15.45,15.465,15.45,15.465,23
20180801|2018-07-24 15:30,24,15.445,15.445,15.445,15.445,2
20180801|2018-07-24 17:00,25,15.45,15.45,15.45,15.45,1
20180801|2018-07-25 01:30,25,15.495,15.495,15.495,15.495,1
20180801|2018-07-25 02:30,25,15.45,15.45,15.45,15.45,1
20180801|2018-07-25 03:30,25,15.515,15.515,15.515,15.515,1
20180801|2018-07-25 04:00,25,15.515,15.515,15.515,15.515,1
20180801|2018-07-25 06:00,25,15.535,15.535,15.535,15.535,4
20180801|2018-07-25 06:30,25,15.55,15.55,15.55,15.55,1
20180801|2018-07-25 07:00,25,15.55,15.6,15.55,15.58,53
20180801|2018-07-25 07:30,25,15.585,15.59,15.555,15.57,4
20180801|2018-07-25 08:00,25,15.57,15.6,15.57,15.58,113
20180801|2018-07-25 08:30,25,15.57,15.57,15.56,15.56,4
20180801|2018-07-25 09:00,25,15.525,15.525,15.525,15.525,1
20180801|2018-07-25 09:30,25,15.535,15.535,15.535,15.535,1
20180801|2018-07-25 11:30,25,15.525,15.525,15.515,15.52,61
20180801|2018-07-25 12:30,25,15.54,15.54,15.54,15.54,1
20180801|2018-07-25 13:00,25,15.555,15.555,15.555,15.555,1
20180801|2018-07-25 14:30,25,15.555,15.585,15.555,15.585,11
20180801|2018-07-25 15:30,25,15.58,15.58,15.58,15.58,1
20180801|2018-07-25 17:00,26,15.56,15.56,15.56,15.56,2
20180801|2018-07-25 20:00,26,15.62,15.62,15.615,15.615,2
20180801|2018-07-26 06:00,26,15.49,15.495,15.49,15.495,20
20180801|2018-07-26 07:00,26,15.51,15.51,15.51,15.51,1
20180801|2018-07-26 08:00,26,15.495,15.495,15.495,15.495,1
20180801|2018-07-26 08:30,26,15.49,15.5,15.49,15.49,19
20180801|2018-07-26 09:00,26,15.46,15.46,15.41,15.41,2
20180801|2018-07-26 09:30,26,15.425,15.43,15.425,15.43,2
20180801|2018-07-26 10:00,26,15.42,15.44,15.42,15.44,16
20180801|2018-07-26 11:00,26,15.425,15.425,15.425,15.425,1
20180801|2018-07-26 12:00,26,15.45,15.45,15.435,15.435,24
20180801|2018-07-26 12:30,26,15.425,15.43,15.425,15.43,10
20180801|2018-07-26 13:00,26,15.39,15.39,15.39,15.39,1
20180801|2018-07-26 15:30,26,15.345,15.345,15.345,15.345,2
20180801|2018-07-27 02:00,27,15.41,15.41,15.41,15.41,1
20180801|2018-07-27 03:30,27,15.32,15.32,15.32,15.32,1
20180801|2018-07-27 04:30,27,15.285,15.285,15.285,15.285,2
20180801|2018-07-27 06:00,27,15.315,15.315,15.315,15.315,11
20180801|2018-07-27 06:30,27,15.34,15.34,15.335,15.335,5
20180801|2018-07-27 07:00,27,15.37,15.37,15.37,15.37,4
20180801|2018-07-27 07:30,27,15.385,15.415,15.38,15.415,4
20180801|2018-07-27 08:00,27,15.45,15.45,15.44,15.44,14
20180801|2018-07-27 08:30,27,15.43,15.43,15.41,15.41,50
20180801|2018-07-27 09:00,27,15.495,15.495,15.495,15.495,1
20180801|2018-07-27 10:00,27,15.455,15.455,15.455,15.455,1
20180801|2018-07-27 10:30,27,15.465,15.465,15.465,15.465,2
20180801|2018-07-27 11:30,27,15.46,15.46,15.46,15.46,2
20180801|2018-07-27 12:30,27,15.44,15.45,15.44,15.445,6
20180801|2018-07-27 13:00,27,15.44,15.44,15.44,15.44,2
20180801|2018-07-27 14:30,27,15.445,15.445,15.445,15.445,1
20180801|2018-07-27 15:30,27,15.45,15.45,15.45,15.45,1
20180801|2018-07-29 18:30,30,15.44,15.44,15.44,15.44,1
20180801|2018-07-29 19:00,30,15.46,15.46,15.46,15.46,1
20180801|2018-07-30 02:30,30,15.41,15.41,15.41,15.41,61
20180801|2018-07-30 05:00,30,15.435,15.435,15.435,15.435,1
20180801|2018-07-30 05:30,30,15.43,15.43,15.425,15.425,127
20180801|2018-07-30 06:30,30,15.47,15.47,15.47,15.47,1
20180801|2018-07-30 07:30,30,15.47,15.47,15.47,15.47,2
20180801|2018-07-30 08:00,30,15.455,15.455,15.455,15.455,1
20180801|2018-07-30 08:30,30,15.45,15.45,15.45,15.45,1
20180801|2018-07-30 09:00,30,15.43,15.43,15.43,15.43,2
20180801|2018-07-30 10:00,30,15.46,15.46,15.46,15.46,11
20180801|2018-07-30 10:30,30,15.47,15.47,15.47,15.47,3
20180801|2018-07-30 15:00,30,15.46,15.46,15.46,15.46,2
20180801|2018-07-30 15:30,30,15.44,15.44,15.44,15.44,1
20180801|2018-07-31 11:30,31,15.555,15.555,15.555,15.555,1
20180801|2018-07-31 12:00,31,15.52,15.52,15.52,15.52,1
20180801|2018-08-01 06:30,1,15.42,15.42,15.42,15.42,1
20180801|2018-08-01 09:00,1,15.405,15.405,15.405,15.405,1
20180801|2018-08-02 01:30,2,15.375,15.375,15.375,15.375,1
20180801|2018-08-02 05:00,2,15.34,15.355,15.34,15.355,2
20180801|2018-08-02 09:00,2,15.37,15.37,15.37,15.37,1
20180801|2018-08-02 15:30,2,15.26,15.26,15.26,15.26,1
20180801|2018-08-03 11:00,3,15.455,15.455,15.455,15.455,1
20180801|2018-08-08 15:00,8,15.39,15.39,15.39,15.39,2
20180801|2018-08-09 17:30,10,15.425,15.425,15.425,15.425,3
20180801|2018-08-10 07:30,10,15.36,15.36,15.345,15.345,2
20180801|2018-08-10 08:00,10,15.345,15.345,15.325,15.325,4
20180801|2018-08-10 10:00,10,15.375,15.375,15.34,15.34,3
20180801|2018-08-10 10:30,10,15.3,15.3,15.3,15.3,3
20180801|2018-08-10 12:30,10,15.28,15.285,15.28,15.285,2
20180801|2018-08-12 22:30,13,15.24,15.24,15.24,15.24,1
20180801|2018-08-13 09:30,13,15.13,15.13,15.13,15.13,1
20180801|2018-08-13 10:30,13,15.04,15.04,15.04,15.04,1
20180801|2018-08-13 11:30,13,15,15,15,15,1
20180801|2018-08-13 12:00,13,14.965,14.965,14.965,14.965,1
20180801|2018-08-14 17:30,15,15.04,15.04,15.04,15.04,3
20180801|2018-08-14 23:30,15,14.915,14.915,14.915,14.915,1
20180801|2018-08-15 07:30,15,14.74,14.74,14.74,14.74,1
20180801|2018-08-15 08:00,15,14.71,14.71,14.71,14.71,1
20180801|2018-08-15 08:30,15,14.46,14.46,14.46,14.46,1
20180801|2018-08-15 09:30,15,14.46,14.46,14.46,14.46,5
20180801|2018-08-15 13:00,15,14.395,14.395,14.395,14.395,1
20180801|2018-08-15 14:00,15,14.415,14.415,14.415,14.415,1
20180801|2018-08-16 08:30,16,14.66,14.67,14.66,14.67,3
20180801|2018-08-16 09:00,16,14.705,14.71,14.705,14.71,2
20180801|2018-08-16 11:00,16,14.695,14.71,14.695,14.71,5
20180801|2018-08-16 12:00,16,14.695,14.695,14.695,14.695,1
20180801|2018-08-16 13:30,16,14.635,14.635,14.635,14.635,1
20180801|2018-08-16 17:00,17,14.625,14.625,14.625,14.625,10
20180801|2018-08-16 19:00,17,14.625,14.625,14.61,14.61,3
20180801|2018-08-17 00:30,17,14.595,14.595,14.595,14.595,1
20180801|2018-08-17 09:00,17,14.64,14.64,14.64,14.64,1
20180801|2018-08-17 09:30,17,14.66,14.66,14.66,14.66,1
20180801|2018-08-17 14:00,17,14.75,14.75,14.75,14.75,1
20180801|2018-08-20 08:00,20,14.7,14.7,14.7,14.7,7
20180801|2018-08-20 09:30,20,14.63,14.63,14.63,14.63,3
20180801|2018-08-22 10:00,22,14.7,14.7,14.7,14.7,1
20180801|2018-08-23 01:30,23,14.625,14.625,14.625,14.625,1
20180801|2018-08-23 10:30,23,14.54,14.54,14.54,14.54,1
20180801|2018-08-23 13:30,23,14.485,14.485,14.485,14.485,1
20180801|2018-08-23 17:00,24,14.47,14.47,14.47,14.47,20
20180801|2018-08-24 08:30,24,14.695,14.695,14.695,14.695,20
20180801|2018-08-24 10:00,24,14.82,14.82,14.82,14.82,1
20180801|2018-08-28 00:00,28,14.82,14.82,14.82,14.82,1
20180901|2018-01-10 12:00,10,17.275,17.285,17.275,17.285,3
20180901|2018-01-10 23:00,11,17.26,17.26,17.26,17.26,1
20180901|2018-01-11 00:00,11,17.28,17.28,17.28,17.28,2
20180901|2018-01-11 08:00,11,17.26,17.26,17.24,17.24,7
20180901|2018-01-11 08:30,11,17.245,17.265,17.245,17.265,5
20180901|2018-01-11 09:00,11,17.245,17.245,17.15,17.175,6
20180901|2018-01-11 09:30,11,17.21,17.22,17.21,17.22,3
20180901|2018-01-11 10:00,11,17.23,17.24,17.23,17.24,3
20180901|2018-01-11 10:30,11,17.265,17.27,17.265,17.27,4
20180901|2018-01-11 11:00,11,17.255,17.255,17.255,17.255,2
20180901|2018-01-11 11:30,11,17.255,17.265,17.255,17.265,5
20180901|2018-01-11 12:00,11,17.265,17.27,17.265,17.27,2
20180901|2018-01-11 12:30,11,17.205,17.225,17.205,17.225,2
20180901|2018-01-11 13:00,11,17.26,17.26,17.26,17.26,1
20180901|2018-01-11 22:30,12,17.37,17.38,17.37,17.38,4
20180901|2018-01-12 08:00,12,17.295,17.33,17.295,17.33,7
20180901|2018-01-12 08:30,12,17.34,17.34,17.34,17.34,3
20180901|2018-01-12 09:00,12,17.35,17.355,17.35,17.355,4
20180901|2018-01-12 09:30,12,17.36,17.405,17.36,17.405,5
20180901|2018-01-12 10:00,12,17.38,17.385,17.38,17.385,2
20180901|2018-01-12 10:30,12,17.375,17.38,17.375,17.38,4
20180901|2018-01-12 11:00,12,17.38,17.38,17.36,17.365,4
20180901|2018-01-12 11:30,12,17.365,17.365,17.365,17.365,3
20180901|2018-01-12 12:00,12,17.38,17.38,17.38,17.38,3
20180901|2018-01-14 22:00,16,17.63,17.63,17.63,17.63,2
20180901|2018-01-15 11:30,16,17.635,17.635,17.635,17.635,1
20180901|2018-01-15 19:00,16,17.605,17.605,17.605,17.605,1
20180901|2018-01-16 02:30,16,17.45,17.45,17.43,17.43,7
20180901|2018-01-16 03:00,16,17.23,17.23,17.23,17.23,2
20180901|2018-01-16 03:30,16,17.33,17.33,17.33,17.33,1
20180901|2018-01-16 08:00,16,17.345,17.345,17.345,17.345,1
20180901|2018-01-16 09:30,16,17.395,17.42,17.395,17.42,26
20180901|2018-01-16 10:00,16,17.405,17.405,17.405,17.405,1
20180901|2018-01-16 12:00,16,17.455,17.455,17.455,17.455,1
20180901|2018-01-16 13:00,16,17.5,17.5,17.5,17.5,1
20180901|2018-01-16 14:00,16,17.465,17.465,17.465,17.465,1
20180901|2018-01-17 08:00,17,17.43,17.43,17.43,17.43,1
20180901|2018-01-17 11:00,17,17.36,17.36,17.36,17.36,1
20180901|2018-01-17 13:30,17,17.385,17.385,17.385,17.385,1
20180901|2018-01-17 19:30,18,17.265,17.265,17.23,17.23,3
20180901|2018-01-17 22:00,18,17.29,17.29,17.29,17.29,1
20180901|2018-01-18 05:00,18,17.35,17.35,17.35,17.35,2
20180901|2018-01-18 08:00,18,17.345,17.345,17.345,17.345,1
20180901|2018-01-18 08:30,18,17.34,17.34,17.34,17.34,4
20180901|2018-01-18 12:00,18,17.23,17.23,17.23,17.23,2
20180901|2018-01-19 03:00,19,17.36,17.36,17.36,17.36,2
20180901|2018-01-19 08:30,19,17.305,17.305,17.3,17.3,3
20180901|2018-01-19 09:30,19,17.29,17.29,17.26,17.26,2
20180901|2018-01-19 10:00,19,17.28,17.28,17.28,17.28,1
20180901|2018-01-19 10:30,19,17.295,17.295,17.275,17.275,2
20180901|2018-01-19 11:00,19,17.28,17.29,17.28,17.29,6
20180901|2018-01-21 22:30,22,17.26,17.26,17.26,17.26,1
20180901|2018-01-22 00:30,22,17.26,17.26,17.26,17.26,1
20180901|2018-01-22 01:30,22,17.24,17.24,17.24,17.24,1
20180901|2018-01-22 05:30,22,17.31,17.31,17.31,17.31,1
20180901|2018-01-22 08:00,22,17.36,17.36,17.36,17.36,1
20180901|2018-01-22 09:30,22,17.33,17.33,17.33,17.33,2
20180901|2018-01-22 11:00,22,17.265,17.265,17.265,17.265,2
20180901|2018-01-22 14:30,22,17.28,17.28,17.28,17.28,1
20180901|2018-01-23 08:00,23,17.09,17.11,17.015,17.015,9
20180901|2018-01-23 08:30,23,17.06,17.09,17.06,17.09,4
20180901|2018-01-23 09:00,23,17.115,17.115,17.115,17.115,1
20180901|2018-01-23 10:30,23,17.23,17.24,17.23,17.24,7
20180901|2018-01-23 12:00,23,17.185,17.185,17.185,17.185,1
20180901|2018-01-23 13:30,23,17.25,17.25,17.25,17.25,1
20180901|2018-01-24 02:30,24,17.43,17.44,17.43,17.44,7
20180901|2018-01-24 07:30,24,17.595,17.595,17.59,17.59,2
20180901|2018-01-24 08:00,24,17.6,17.6,17.6,17.6,2
20180901|2018-01-24 10:30,24,17.675,17.675,17.665,17.665,2
20180901|2018-01-24 12:30,24,17.82,17.82,17.82,17.82,2
20180901|2018-01-24 13:00,24,17.83,17.865,17.83,17.865,3
20180901|2018-01-24 14:00,24,17.85,17.85,17.85,17.85,1
20180901|2018-01-24 17:00,25,17.8,17.8,17.8,17.8,2
20180901|2018-01-24 23:30,25,17.895,17.895,17.895,17.895,1
20180901|2018-01-25 06:30,25,17.765,17.765,17.755,17.755,2
20180901|2018-01-25 07:00,25,17.81,17.81,17.81,17.81,1
20180901|2018-01-25 08:00,25,17.78,17.795,17.78,17.795,3
20180901|2018-01-25 10:00,25,17.835,17.835,17.83,17.83,2
20180901|2018-01-25 13:00,25,17.795,17.795,17.63,17.63,3
20180901|2018-01-25 13:30,25,17.585,17.585,17.43,17.43,3
20180901|2018-01-25 17:30,26,17.52,17.52,17.52,17.52,3
20180901|2018-01-25 19:00,26,17.63,17.63,17.63,17.63,2
20180901|2018-01-26 07:30,26,17.67,17.67,17.67,17.67,1
20180901|2018-01-26 08:00,26,17.63,17.64,17.63,17.64,3
20180901|2018-01-26 09:30,26,17.61,17.61,17.61,17.61,1
20180901|2018-01-26 11:00,26,17.69,17.69,17.69,17.69,1
20180901|2018-01-26 11:30,26,17.685,17.685,17.685,17.685,2
20180901|2018-01-26 12:30,26,17.71,17.71,17.71,17.71,3
20180901|2018-01-28 18:00,29,17.71,17.71,17.71,17.71,1
20180901|2018-01-29 01:00,29,17.625,17.625,17.625,17.625,1
20180901|2018-01-29 06:30,29,17.525,17.525,17.525,17.525,2
20180901|2018-01-29 08:00,29,17.5,17.5,17.5,17.5,2
20180901|2018-01-29 08:30,29,17.46,17.46,17.46,17.46,1
20180901|2018-01-29 09:00,29,17.46,17.46,17.46,17.46,2
20180901|2018-01-29 10:00,29,17.43,17.43,17.385,17.385,2
20180901|2018-01-29 13:00,29,17.46,17.46,17.46,17.46,1
20180901|2018-01-29 21:00,30,17.385,17.385,17.385,17.385,1
20180901|2018-01-29 22:00,30,17.39,17.39,17.39,17.39,1
20180901|2018-01-30 02:30,30,17.37,17.37,17.37,17.37,1
20180901|2018-01-30 03:30,30,17.415,17.415,17.415,17.415,1
20180901|2018-01-30 08:30,30,17.51,17.51,17.51,17.51,1
20180901|2018-01-30 09:30,30,17.425,17.425,17.425,17.425,1
20180901|2018-01-30 10:00,30,17.435,17.435,17.435,17.435,2
20180901|2018-01-30 12:00,30,17.34,17.34,17.34,17.34,1
20180901|2018-01-30 12:30,30,17.35,17.35,17.35,17.35,1
20180901|2018-01-30 13:00,30,17.38,17.38,17.38,17.38,1
20180901|2018-01-30 18:30,31,17.41,17.41,17.41,17.41,1
20180901|2018-01-30 21:00,31,17.385,17.4,17.385,17.4,2
20180901|2018-01-30 21:30,31,17.415,17.415,17.415,17.415,1
20180901|2018-01-31 00:00,31,17.45,17.45,17.45,17.45,1
20180901|2018-01-31 00:30,31,17.455,17.455,17.455,17.455,1
20180901|2018-01-31 08:00,31,17.51,17.515,17.51,17.515,2
20180901|2018-01-31 09:00,31,17.51,17.55,17.51,17.55,2
20180901|2018-01-31 12:00,31,17.475,17.5,17.475,17.5,2
20180901|2018-01-31 12:30,31,17.47,17.52,17.47,17.52,3
20180901|2018-01-31 13:00,31,17.63,17.63,17.42,17.5,13
20180901|2018-01-31 13:30,31,17.45,17.51,17.45,17.51,14
20180901|2018-01-31 14:00,31,17.54,17.54,17.54,17.54,2
20180901|2018-01-31 17:30,1,17.565,17.63,17.565,17.63,5
20180901|2018-01-31 18:00,1,17.62,17.62,17.62,17.62,4
20180901|2018-02-01 01:00,1,17.505,17.505,17.505,17.505,2
20180901|2018-02-01 02:30,1,17.535,17.535,17.535,17.535,12
20180901|2018-02-01 06:00,1,17.44,17.44,17.44,17.44,1
20180901|2018-02-01 06:30,1,17.455,17.455,17.455,17.455,2
20180901|2018-02-01 08:30,1,17.39,17.39,17.385,17.385,3
20180901|2018-02-01 12:00,1,17.42,17.42,17.42,17.42,1
20180901|2018-02-02 07:30,2,17.23,17.23,17.22,17.22,7
20180901|2018-02-02 08:00,2,17.205,17.205,17.185,17.185,10
20180901|2018-02-02 09:00,2,17.03,17.03,17.025,17.025,7
20180901|2018-02-02 09:30,2,17,17,16.97,16.97,2
20180901|2018-02-02 13:30,2,16.83,16.83,16.83,16.83,2
20180901|2018-02-04 17:00,5,16.81,16.81,16.81,16.81,1
20180901|2018-02-04 19:00,5,16.915,16.915,16.915,16.915,1
20180901|2018-02-04 22:00,5,16.915,16.915,16.915,16.915,1
20180901|2018-02-05 01:00,5,16.94,16.945,16.94,16.945,20
20180901|2018-02-05 02:30,5,16.965,16.965,16.96,16.96,2
20180901|2018-02-05 06:00,5,17.1,17.1,17.1,17.1,1
20180901|2018-02-05 06:30,5,17.07,17.07,17.045,17.045,2
20180901|2018-02-05 07:00,5,17.035,17.035,17.035,17.035,1
20180901|2018-02-05 08:00,5,17.095,17.095,17.095,17.095,2
20180901|2018-02-05 09:00,5,17.055,17.055,17.055,17.055,2
20180901|2018-02-05 09:30,5,17.085,17.085,17.085,17.085,1
20180901|2018-02-05 10:00,5,17.06,17.06,17.06,17.06,1
20180901|2018-02-05 10:30,5,17.03,17.03,17.03,17.03,1
20180901|2018-02-05 12:00,5,16.955,16.955,16.94,16.94,3
20180901|2018-02-05 13:30,5,16.945,16.945,16.92,16.92,6
20180901|2018-02-05 14:00,5,16.925,17.02,16.925,17,7
20180901|2018-02-05 17:00,6,16.97,16.97,16.97,16.97,5
20180901|2018-02-06 06:30,6,17.025,17.025,17.025,17.025,1
20180901|2018-02-06 07:00,6,16.95,16.95,16.95,16.95,1
20180901|2018-02-06 08:00,6,16.955,16.955,16.955,16.955,2
20180901|2018-02-06 08:30,6,16.925,16.925,16.925,16.925,1
20180901|2018-02-06 09:00,6,16.87,16.875,16.87,16.875,2
20180901|2018-02-06 10:00,6,16.83,16.83,16.83,16.83,2
20180901|2018-02-06 10:30,6,16.9,16.905,16.9,16.905,7
20180901|2018-02-06 12:30,6,16.83,16.83,16.81,16.815,7
20180901|2018-02-06 14:30,6,16.835,16.835,16.835,16.835,2
20180901|2018-02-07 00:00,7,16.965,16.965,16.965,16.965,1
20180901|2018-02-07 01:30,7,16.965,16.965,16.965,16.965,2
20180901|2018-02-07 06:00,7,16.83,16.83,16.83,16.83,2
20180901|2018-02-07 07:30,7,16.745,16.745,16.685,16.685,5
20180901|2018-02-07 08:00,7,16.63,16.63,16.625,16.625,4
20180901|2018-02-07 09:30,7,16.625,16.625,16.625,16.625,1
20180901|2018-02-07 12:00,7,16.52,16.52,16.52,16.52,1
20180901|2018-02-07 19:00,8,16.52,16.52,16.52,16.52,1
20180901|2018-02-07 20:30,8,16.505,16.505,16.505,16.505,1
20180901|2018-02-07 22:00,8,16.48,16.48,16.48,16.48,1
20180901|2018-02-08 02:30,8,16.52,16.52,16.52,16.52,1
20180901|2018-02-08 03:00,8,16.505,16.505,16.505,16.505,1
20180901|2018-02-08 07:00,8,16.565,16.565,16.565,16.565,1
20180901|2018-02-08 08:00,8,16.625,16.625,16.625,16.625,2
20180901|2018-02-08 09:00,8,16.595,16.595,16.58,16.58,2
20180901|2018-02-08 10:00,8,16.6,16.6,16.6,16.6,7
20180901|2018-02-08 12:00,8,16.62,16.62,16.58,16.58,4
20180901|2018-02-09 00:30,9,16.615,16.615,16.615,16.615,1
20180901|2018-02-09 02:00,9,16.535,16.535,16.535,16.535,1
20180901|2018-02-09 05:30,9,16.555,16.555,16.555,16.555,1
20180901|2018-02-09 06:30,9,16.565,16.565,16.565,16.565,1
20180901|2018-02-09 07:00,9,16.55,16.55,16.55,16.55,1
20180901|2018-02-09 07:30,9,16.51,16.51,16.51,16.51,1
20180901|2018-02-09 09:00,9,16.45,16.45,16.43,16.44,15
20180901|2018-02-09 09:30,9,16.43,16.495,16.43,16.495,2
20180901|2018-02-09 10:00,9,16.46,16.46,16.435,16.435,2
20180901|2018-02-09 12:00,9,16.41,16.41,16.395,16.4,9
20180901|2018-02-11 17:00,12,16.565,16.565,16.565,16.565,2
20180901|2018-02-11 19:00,12,16.63,16.63,16.63,16.63,2
20180901|2018-02-11 20:30,12,16.67,16.67,16.67,16.67,1
20180901|2018-02-12 03:30,12,16.655,16.655,16.655,16.655,2
20180901|2018-02-12 06:00,12,16.625,16.625,16.625,16.625,1
20180901|2018-02-12 07:00,12,16.62,16.62,16.62,16.62,2
20180901|2018-02-12 09:00,12,16.735,16.735,16.735,16.735,1
20180901|2018-02-12 09:30,12,16.745,16.745,16.735,16.735,3
20180901|2018-02-12 10:00,12,16.735,16.735,16.735,16.735,1
20180901|2018-02-12 10:30,12,16.74,16.74,16.74,16.74,3
20180901|2018-02-12 12:30,12,16.77,16.77,16.77,16.77,1
20180901|2018-02-12 20:00,13,16.785,16.785,16.785,16.785,1
20180901|2018-02-13 08:00,13,16.735,16.735,16.735,16.735,1
20180901|2018-02-13 08:30,13,16.69,16.69,16.69,16.69,1
20180901|2018-02-13 12:00,13,16.8,16.8,16.8,16.8,1
20180901|2018-02-13 21:30,14,16.875,16.875,16.875,16.875,1
20180901|2018-02-14 01:30,14,16.8,16.8,16.8,16.8,1
20180901|2018-02-14 02:00,14,16.81,16.81,16.81,16.81,1
20180901|2018-02-14 02:30,14,16.81,16.81,16.81,16.81,100
20180901|2018-02-14 07:30,14,16.63,16.63,16.63,16.63,2
20180901|2018-02-14 08:00,14,16.735,16.735,16.735,16.735,2
20180901|2018-02-14 08:30,14,16.845,16.855,16.845,16.855,2
20180901|2018-02-14 09:00,14,16.96,17,16.96,16.975,103
20180901|2018-02-14 10:00,14,17.01,17.01,17.01,17.01,1
20180901|2018-02-14 10:30,14,16.975,16.975,16.94,16.94,4
20180901|2018-02-14 11:00,14,16.985,16.985,16.985,16.985,2
20180901|2018-02-14 11:30,14,17.015,17.025,17.015,17.025,2
20180901|2018-02-14 12:00,14,17.035,17.14,17.03,17.14,4
20180901|2018-02-14 13:00,14,17.105,17.12,17.105,17.12,2
20180901|2018-02-14 23:30,15,17.135,17.135,17.135,17.135,1
20180901|2018-02-15 02:00,15,17.14,17.14,17.14,17.14,1
20180901|2018-02-15 03:00,15,17.19,17.19,17.19,17.19,1
20180901|2018-02-15 03:30,15,17.16,17.16,17.16,17.16,1
20180901|2018-02-15 04:00,15,17.135,17.135,17.135,17.135,4
20180901|2018-02-15 04:30,15,17.135,17.14,17.135,17.14,3
20180901|2018-02-15 05:00,15,17.065,17.065,17.065,17.065,4
20180901|2018-02-15 06:00,15,17.05,17.05,17.04,17.04,5
20180901|2018-02-15 07:00,15,17.07,17.09,17.05,17.05,6
20180901|2018-02-15 08:30,15,17.03,17.05,17.03,17.05,3
20180901|2018-02-15 09:00,15,16.975,16.975,16.95,16.95,2
20180901|2018-02-15 09:30,15,16.985,16.985,16.955,16.955,2
20180901|2018-02-15 10:00,15,16.895,16.895,16.895,16.895,1
20180901|2018-02-15 10:30,15,16.93,16.945,16.92,16.945,101
20180901|2018-02-15 12:00,15,17.07,17.07,17.045,17.055,6
20180901|2018-02-15 14:00,15,17.095,17.095,17.095,17.095,1
20180901|2018-02-15 20:00,16,17.1,17.1,17.1,17.1,1
20180901|2018-02-15 22:00,16,17.135,17.135,17.135,17.135,76
20180901|2018-02-15 23:00,16,17.13,17.135,17.13,17.135,25
20180901|2018-02-16 01:30,16,17.105,17.105,17.105,17.105,4
20180901|2018-02-16 02:00,16,17.16,17.165,17.16,17.165,4
20180901|2018-02-16 05:30,16,17.09,17.09,17.075,17.075,2
20180901|2018-02-16 07:00,16,17.035,17.035,17.035,17.035,1
20180901|2018-02-16 07:30,16,17,17,17,17,1
20180901|2018-02-16 08:30,16,17.045,17.045,17.02,17.04,20
20180901|2018-02-16 10:30,16,17.01,17.01,17.01,17.01,1
20180901|2018-02-16 12:30,16,16.99,16.99,16.945,16.945,12
20180901|2018-02-16 13:00,16,16.84,16.85,16.84,16.85,3
20180901|2018-02-18 19:00,20,16.9,16.9,16.9,16.9,1
20180901|2018-02-19 08:00,20,16.83,16.83,16.83,16.83,22
20180901|2018-02-19 21:00,20,16.795,16.795,16.795,16.795,1
20180901|2018-02-20 00:00,20,16.765,16.765,16.765,16.765,1
20180901|2018-02-20 01:30,20,16.73,16.73,16.73,16.73,20
20180901|2018-02-20 05:00,20,16.75,16.75,16.75,16.75,2
20180901|2018-02-20 07:00,20,16.75,16.75,16.75,16.75,2
20180901|2018-02-20 07:30,20,16.76,16.76,16.76,16.76,1
20180901|2018-02-20 08:00,20,16.73,16.85,16.73,16.85,5
20180901|2018-02-20 09:00,20,16.83,16.83,16.82,16.82,8
20180901|2018-02-20 09:30,20,16.805,16.805,16.785,16.795,5
20180901|2018-02-20 10:00,20,16.75,16.75,16.75,16.75,3
20180901|2018-02-20 10:30,20,16.75,16.75,16.725,16.725,3
20180901|2018-02-20 11:00,20,16.74,16.74,16.74,16.74,2
20180901|2018-02-20 11:30,20,16.75,16.75,16.745,16.745,2
20180901|2018-02-20 12:00,20,16.685,16.685,16.685,16.685,1
20180901|2018-02-20 13:00,20,16.675,16.675,16.675,16.675,4
20180901|2018-02-20 19:30,21,16.63,16.63,16.63,16.63,22
20180901|2018-02-21 03:00,21,16.65,16.65,16.65,16.65,3
20180901|2018-02-21 06:00,21,16.645,16.645,16.64,16.64,2
20180901|2018-02-21 06:30,21,16.635,16.635,16.635,16.635,1
20180901|2018-02-21 07:00,21,16.655,16.655,16.655,16.655,2
20180901|2018-02-21 07:30,21,16.7,16.7,16.7,16.7,1
20180901|2018-02-21 08:00,21,16.75,16.81,16.75,16.79,13
20180901|2018-02-21 08:30,21,16.78,16.805,16.765,16.765,18
20180901|2018-02-21 09:00,21,16.785,16.83,16.785,16.8,24
20180901|2018-02-21 09:30,21,16.82,16.82,16.82,16.82,1
20180901|2018-02-21 10:00,21,16.835,16.85,16.825,16.85,14
20180901|2018-02-21 10:30,21,16.83,16.83,16.83,16.83,1
20180901|2018-02-21 11:00,21,16.845,16.845,16.84,16.84,2
20180901|2018-02-21 12:00,21,16.875,16.875,16.85,16.85,9
20180901|2018-02-21 12:30,21,16.84,16.84,16.84,16.84,1
20180901|2018-02-21 13:00,21,16.93,16.93,16.91,16.93,22
20180901|2018-02-21 14:00,21,16.735,16.735,16.735,16.735,1
20180901|2018-02-22 01:00,22,16.63,16.63,16.63,16.63,2
20180901|2018-02-22 02:00,22,16.62,16.64,16.62,16.64,103
20180901|2018-02-22 03:30,22,16.63,16.63,16.63,16.63,30
20180901|2018-02-22 08:30,22,16.815,16.82,16.75,16.75,5
20180901|2018-02-22 11:00,22,16.83,16.88,16.825,16.875,106
20180901|2018-02-22 11:30,22,16.865,16.865,16.84,16.84,12
20180901|2018-02-22 12:00,22,16.825,16.825,16.825,16.825,1
20180901|2018-02-22 12:30,22,16.81,16.81,16.81,16.81,1
20180901|2018-02-22 13:30,22,16.81,16.81,16.81,16.81,1
20180901|2018-02-22 23:30,23,16.8,16.8,16.8,16.8,4
20180901|2018-02-23 01:30,23,16.78,16.8,16.78,16.8,154
20180901|2018-02-23 03:00,23,16.78,16.78,16.78,16.78,1
20180901|2018-02-23 05:30,23,16.795,16.82,16.795,16.82,54
20180901|2018-02-23 08:00,23,16.78,16.78,16.78,16.78,1
20180901|2018-02-23 08:30,23,16.73,16.735,16.73,16.735,50
20180901|2018-02-23 10:00,23,16.735,16.735,16.73,16.73,2
20180901|2018-02-23 11:00,23,16.755,16.76,16.75,16.75,12
20180901|2018-02-23 11:30,23,16.735,16.76,16.735,16.76,11
20180901|2018-02-23 12:00,23,16.74,16.74,16.73,16.73,10
20180901|2018-02-25 19:30,26,16.785,16.785,16.785,16.785,3
20180901|2018-02-25 20:30,26,16.89,16.89,16.89,16.89,3
20180901|2018-02-26 02:30,26,16.925,16.925,16.9,16.9,101
20180901|2018-02-26 08:00,26,16.86,16.86,16.86,16.86,1
20180901|2018-02-26 08:30,26,16.83,16.83,16.83,16.83,1
20180901|2018-02-26 09:00,26,16.83,16.83,16.79,16.79,2
20180901|2018-02-27 03:30,27,16.855,16.855,16.855,16.855,2
20180901|2018-02-27 05:30,27,16.82,16.82,16.82,16.82,1
20180901|2018-02-27 07:30,27,16.84,16.84,16.83,16.83,2
20180901|2018-02-27 08:00,27,16.775,16.775,16.755,16.755,14
20180901|2018-02-27 09:00,27,16.72,16.72,16.705,16.705,25
20180901|2018-02-27 09:30,27,16.63,16.63,16.565,16.565,81
20180901|2018-02-27 10:00,27,16.57,16.57,16.57,16.57,1
20180901|2018-02-27 11:30,27,16.615,16.615,16.615,16.615,1
20180901|2018-02-27 12:30,27,16.635,16.635,16.635,16.635,10
20180901|2018-02-27 13:00,27,16.615,16.615,16.615,16.615,20
20180901|2018-02-27 14:00,27,16.62,16.62,16.62,16.62,1
20180901|2018-02-28 03:00,28,16.625,16.625,16.625,16.625,2
20180901|2018-02-28 07:00,28,16.625,16.625,16.625,16.625,1
20180901|2018-02-28 08:00,28,16.62,16.62,16.62,16.62,1
20180901|2018-02-28 08:30,28,16.655,16.655,16.655,16.655,2
20180901|2018-02-28 09:30,28,16.655,16.66,16.655,16.66,3
20180901|2018-02-28 11:00,28,16.68,16.68,16.68,16.68,5
20180901|2018-02-28 12:00,28,16.665,16.665,16.61,16.61,76
20180901|2018-02-28 13:00,28,16.625,16.625,16.625,16.625,2
20180901|2018-02-28 13:30,28,16.6,16.6,16.6,16.6,8
20180901|2018-03-01 00:00,1,16.53,16.53,16.53,16.53,1
20180901|2018-03-01 02:00,1,16.535,16.54,16.535,16.54,6
20180901|2018-03-01 03:00,1,16.505,16.505,16.505,16.505,12
20180901|2018-03-01 05:30,1,16.49,16.49,16.485,16.485,2
20180901|2018-03-01 06:30,1,16.45,16.45,16.43,16.435,6
20180901|2018-03-01 07:00,1,16.415,16.435,16.415,16.43,6
20180901|2018-03-01 07:30,1,16.42,16.49,16.42,16.48,12
20180901|2018-03-01 08:00,1,16.48,16.48,16.48,16.48,1
20180901|2018-03-01 08:30,1,16.395,16.415,16.395,16.415,11
20180901|2018-03-01 09:00,1,16.365,16.4,16.36,16.4,10
20180901|2018-03-01 11:00,1,16.545,16.58,16.545,16.56,236
20180901|2018-03-01 11:30,1,16.55,16.55,16.55,16.55,1
20180901|2018-03-01 12:00,1,16.55,16.55,16.46,16.46,7
20180901|2018-03-01 13:00,1,16.485,16.485,16.485,16.485,1
20180901|2018-03-01 13:30,1,16.63,16.63,16.63,16.63,2
20180901|2018-03-01 14:00,1,16.655,16.655,16.65,16.65,3
20180901|2018-03-01 15:00,1,16.685,16.69,16.685,16.69,2
20180901|2018-03-01 15:30,1,16.675,16.675,16.675,16.675,2
20180901|2018-03-01 21:30,2,16.63,16.63,16.625,16.625,3
20180901|2018-03-02 01:30,2,16.63,16.63,16.63,16.63,1
20180901|2018-03-02 06:30,2,16.64,16.64,16.62,16.62,129
20180901|2018-03-02 07:00,2,16.63,16.64,16.62,16.62,74
20180901|2018-03-02 07:30,2,16.72,16.72,16.72,16.72,1
20180901|2018-03-02 08:00,2,16.735,16.76,16.735,16.76,9
20180901|2018-03-02 08:30,2,16.775,16.775,16.71,16.71,5
20180901|2018-03-02 09:00,2,16.73,16.735,16.71,16.71,4
20180901|2018-03-02 10:00,2,16.665,16.665,16.66,16.66,5
20180901|2018-03-02 11:00,2,16.675,16.675,16.675,16.675,2
20180901|2018-03-02 11:30,2,16.655,16.655,16.655,16.655,2
20180901|2018-03-02 12:00,2,16.66,16.66,16.66,16.66,11
20180901|2018-03-02 14:30,2,16.715,16.715,16.715,16.715,1
20180901|2018-03-04 22:30,5,16.775,16.775,16.775,16.775,1
20180901|2018-03-05 05:30,5,16.715,16.715,16.715,16.715,1
20180901|2018-03-05 06:00,5,16.705,16.705,16.7,16.7,2
20180901|2018-03-05 07:00,5,16.72,16.72,16.71,16.71,2
20180901|2018-03-05 07:30,5,16.65,16.65,16.64,16.64,8
20180901|2018-03-05 08:00,5,16.63,16.63,16.62,16.62,3
20180901|2018-03-05 08:30,5,16.585,16.59,16.585,16.59,4
20180901|2018-03-05 09:00,5,16.605,16.62,16.6,16.62,4
20180901|2018-03-05 09:30,5,16.605,16.605,16.605,16.605,1
20180901|2018-03-05 10:30,5,16.63,16.64,16.63,16.63,4
20180901|2018-03-05 12:00,5,16.6,16.6,16.6,16.6,2
20180901|2018-03-05 20:00,6,16.635,16.635,16.635,16.635,1
20180901|2018-03-05 22:30,6,16.67,16.675,16.67,16.67,40
20180901|2018-03-05 23:30,6,16.675,16.675,16.675,16.675,1
20180901|2018-03-06 01:00,6,16.635,16.635,16.635,16.635,10
20180901|2018-03-06 04:00,6,16.705,16.755,16.705,16.755,152
20180901|2018-03-06 04:30,6,16.745,16.755,16.745,16.755,28
20180901|2018-03-06 05:00,6,16.745,16.77,16.745,16.77,44
20180901|2018-03-06 05:30,6,16.815,16.83,16.815,16.82,100
20180901|2018-03-06 07:00,6,16.86,16.86,16.815,16.815,230
20180901|2018-03-06 07:30,6,16.825,16.86,16.815,16.86,131
20180901|2018-03-06 08:00,6,16.85,16.895,16.85,16.855,67
20180901|2018-03-06 08:30,6,16.88,16.92,16.88,16.92,2
20180901|2018-03-06 09:00,6,16.93,17,16.925,16.99,4
20180901|2018-03-06 09:30,6,17.03,17.03,17.01,17.015,5
20180901|2018-03-06 10:30,6,17.025,17.025,17.025,17.025,20
20180901|2018-03-06 11:30,6,16.99,16.99,16.985,16.985,2
20180901|2018-03-06 12:00,6,16.975,16.975,16.965,16.965,7
20180901|2018-03-06 14:30,6,16.97,16.97,16.97,16.97,1
20180901|2018-03-06 15:30,6,16.955,16.955,16.955,16.955,1
20180901|2018-03-06 21:00,7,16.92,16.92,16.92,16.92,1
20180901|2018-03-07 04:00,7,16.93,16.93,16.93,16.93,2
20180901|2018-03-07 04:30,7,16.935,16.935,16.935,16.935,1
20180901|2018-03-07 05:00,7,16.905,16.905,16.9,16.9,3
20180901|2018-03-07 05:30,7,16.87,16.87,16.87,16.87,1
20180901|2018-03-07 06:00,7,16.87,16.87,16.845,16.845,7
20180901|2018-03-07 06:30,7,16.86,16.88,16.855,16.87,9
20180901|2018-03-07 07:00,7,16.88,16.88,16.83,16.83,6
20180901|2018-03-07 07:30,7,16.84,16.86,16.835,16.845,13
20180901|2018-03-07 08:00,7,16.84,16.84,16.805,16.805,8
20180901|2018-03-07 08:30,7,16.75,16.785,16.735,16.735,12
20180901|2018-03-07 09:00,7,16.77,16.77,16.73,16.73,6
20180901|2018-03-07 09:30,7,16.735,16.75,16.705,16.705,94
20180901|2018-03-07 10:00,7,16.7,16.71,16.665,16.665,57
20180901|2018-03-07 10:30,7,16.665,16.665,16.65,16.65,16
20180901|2018-03-07 11:00,7,16.65,16.685,16.645,16.67,7
20180901|2018-03-07 11:30,7,16.665,16.665,16.655,16.66,4
20180901|2018-03-07 12:00,7,16.665,16.68,16.665,16.675,17
20180901|2018-03-07 13:00,7,16.66,16.66,16.66,16.66,1
20180901|2018-03-07 13:30,7,16.63,16.63,16.63,16.63,2
20180901|2018-03-07 18:30,8,16.73,16.73,16.725,16.725,2
20180901|2018-03-07 23:00,8,16.72,16.72,16.72,16.72,6
20180901|2018-03-07 23:30,8,16.72,16.72,16.72,16.72,14
20180901|2018-03-08 00:00,8,16.72,16.72,16.72,16.72,20
20180901|2018-03-08 02:00,8,16.74,16.74,16.725,16.725,2
20180901|2018-03-08 03:00,8,16.68,16.68,16.665,16.665,2
20180901|2018-03-08 03:30,8,16.66,16.66,16.655,16.655,3
20180901|2018-03-08 04:30,8,16.695,16.695,16.69,16.69,2
20180901|2018-03-08 06:00,8,16.675,16.675,16.65,16.65,6
20180901|2018-03-08 06:30,8,16.655,16.71,16.655,16.71,6
20180901|2018-03-08 07:00,8,16.665,16.695,16.66,16.68,8
20180901|2018-03-08 07:30,8,16.705,16.705,16.68,16.685,7
20180901|2018-03-08 08:00,8,16.715,16.725,16.705,16.705,6
20180901|2018-03-08 08:30,8,16.675,16.7,16.625,16.695,14
20180901|2018-03-08 09:00,8,16.64,16.68,16.63,16.675,8
20180901|2018-03-08 09:30,8,16.67,16.67,16.635,16.635,8
20180901|2018-03-08 10:00,8,16.65,16.695,16.645,16.68,12
20180901|2018-03-08 10:30,8,16.68,16.68,16.65,16.665,5
20180901|2018-03-08 11:00,8,16.68,16.685,16.66,16.675,7
20180901|2018-03-08 11:30,8,16.665,16.675,16.655,16.66,8
20180901|2018-03-08 12:00,8,16.675,16.7,16.665,16.68,18
20180901|2018-03-08 12:30,8,16.67,16.67,16.67,16.67,1
20180901|2018-03-08 14:00,8,16.7,16.7,16.7,16.7,2
20180901|2018-03-08 14:30,8,16.685,16.685,16.685,16.685,1
20180901|2018-03-09 00:00,9,16.635,16.635,16.635,16.635,1
20180901|2018-03-09 03:00,9,16.68,16.68,16.68,16.68,1
20180901|2018-03-09 05:30,9,16.675,16.675,16.675,16.675,1
20180901|2018-03-09 06:00,9,16.685,16.685,16.665,16.665,3
20180901|2018-03-09 06:30,9,16.67,16.67,16.645,16.645,8
20180901|2018-03-09 07:00,9,16.66,16.66,16.595,16.605,10
20180901|2018-03-09 07:30,9,16.55,16.665,16.55,16.61,12
20180901|2018-03-09 08:00,9,16.62,16.655,16.62,16.65,13
20180901|2018-03-09 08:30,9,16.625,16.745,16.615,16.745,13
20180901|2018-03-09 09:00,9,16.75,16.82,16.74,16.785,16
20180901|2018-03-09 09:30,9,16.785,16.84,16.775,16.835,324
20180901|2018-03-09 10:00,9,16.855,16.855,16.825,16.845,8
20180901|2018-03-09 10:30,9,16.845,16.87,16.83,16.87,7
20180901|2018-03-09 11:00,9,16.865,16.895,16.86,16.875,7
20180901|2018-03-09 11:30,9,16.86,16.865,16.825,16.825,8
20180901|2018-03-09 12:00,9,16.8,16.81,16.785,16.805,9
20180901|2018-03-09 12:30,9,16.79,16.79,16.79,16.79,1
20180901|2018-03-09 14:30,9,16.785,16.785,16.785,16.785,1
20180901|2018-03-09 15:00,9,16.785,16.785,16.785,16.785,1
20180901|2018-03-11 18:30,12,16.815,16.815,16.815,16.815,1
20180901|2018-03-11 19:30,12,16.785,16.785,16.785,16.785,1
20180901|2018-03-11 21:00,12,16.805,16.805,16.805,16.805,2
20180901|2018-03-12 02:30,12,16.765,16.77,16.765,16.77,2
20180901|2018-03-12 03:00,12,16.715,16.715,16.715,16.715,1
20180901|2018-03-12 04:00,12,16.7,16.7,16.7,16.7,1
20180901|2018-03-12 06:30,12,16.63,16.63,16.63,16.63,2
20180901|2018-03-12 07:30,12,16.64,16.64,16.64,16.64,1
20180901|2018-03-12 08:00,12,16.67,16.67,16.67,16.67,3
20180901|2018-03-12 08:30,12,16.68,16.69,16.675,16.69,5
20180901|2018-03-12 09:30,12,16.685,16.685,16.685,16.685,20
20180901|2018-03-12 10:00,12,16.74,16.74,16.685,16.685,28
20180901|2018-03-12 10:30,12,16.675,16.685,16.67,16.68,20
20180901|2018-03-12 11:00,12,16.68,16.695,16.675,16.675,14
20180901|2018-03-12 11:30,12,16.675,16.69,16.67,16.69,14
20180901|2018-03-12 12:00,12,16.69,16.725,16.685,16.72,16
20180901|2018-03-12 12:30,12,16.72,16.72,16.705,16.705,5
20180901|2018-03-12 14:00,12,16.75,16.75,16.75,16.75,1
20180901|2018-03-12 15:00,12,16.735,16.735,16.735,16.735,1
20180901|2018-03-13 06:00,13,16.725,16.725,16.705,16.705,5
20180901|2018-03-13 06:30,13,16.705,16.725,16.705,16.715,7
20180901|2018-03-13 07:00,13,16.705,16.71,16.695,16.695,7
20180901|2018-03-13 07:30,13,16.68,16.83,16.68,16.82,19
20180901|2018-03-13 08:00,13,16.8,16.83,16.775,16.775,17
20180901|2018-03-13 08:30,13,16.815,16.815,16.79,16.79,7
20180901|2018-03-13 09:00,13,16.815,16.815,16.73,16.74,8
20180901|2018-03-13 09:30,13,16.735,16.77,16.735,16.765,7
20180901|2018-03-13 10:00,13,16.765,16.8,16.76,16.795,8
20180901|2018-03-13 10:30,13,16.81,16.81,16.785,16.795,8
20180901|2018-03-13 11:00,13,16.79,16.79,16.77,16.77,7
20180901|2018-03-13 11:30,13,16.78,16.805,16.78,16.8,5
20180901|2018-03-13 12:00,13,16.83,16.83,16.805,16.805,12
20180901|2018-03-13 14:30,13,16.78,16.78,16.78,16.78,1
20180901|2018-03-13 19:00,14,16.775,16.775,16.775,16.775,1
20180901|2018-03-13 20:30,14,16.8,16.8,16.8,16.8,2
20180901|2018-03-13 21:30,14,16.835,16.835,16.835,16.835,6
20180901|2018-03-14 01:00,14,16.815,16.815,16.815,16.815,1
20180901|2018-03-14 04:00,14,16.795,16.795,16.795,16.795,1
20180901|2018-03-14 04:30,14,16.775,16.775,16.775,16.775,1
20180901|2018-03-14 06:30,14,16.78,16.78,16.78,16.78,1
20180901|2018-03-14 07:00,14,16.805,16.81,16.8,16.81,3
20180901|2018-03-14 07:30,14,16.83,16.83,16.77,16.77,3
20180901|2018-03-14 08:00,14,16.76,16.76,16.76,16.76,2
20180901|2018-03-14 08:30,14,16.755,16.755,16.75,16.75,2
20180901|2018-03-14 09:00,14,16.745,16.745,16.73,16.73,6
20180901|2018-03-14 09:30,14,16.765,16.775,16.765,16.765,6
20180901|2018-03-14 10:30,14,16.735,16.735,16.73,16.73,3
20180901|2018-03-14 11:00,14,16.745,16.745,16.725,16.725,4
20180901|2018-03-14 11:30,14,16.725,16.725,16.72,16.72,2
20180901|2018-03-14 12:00,14,16.715,16.725,16.715,16.725,2
20180901|2018-03-14 18:00,15,16.735,16.735,16.735,16.735,1
20180901|2018-03-14 18:30,15,16.735,16.735,16.735,16.735,1
20180901|2018-03-14 19:00,15,16.75,16.75,16.75,16.75,1
20180901|2018-03-15 03:00,15,16.68,16.68,16.68,16.68,2
20180901|2018-03-15 03:30,15,16.695,16.7,16.695,16.7,2
20180901|2018-03-15 06:00,15,16.68,16.68,16.68,16.68,1
20180901|2018-03-15 06:30,15,16.675,16.675,16.675,16.675,1
20180901|2018-03-15 07:00,15,16.705,16.705,16.685,16.685,3
20180901|2018-03-15 07:30,15,16.645,16.645,16.645,16.645,1
20180901|2018-03-15 08:00,15,16.635,16.635,16.635,16.635,2
20180901|2018-03-15 09:00,15,16.595,16.595,16.59,16.59,7
20180901|2018-03-15 09:30,15,16.575,16.575,16.575,16.575,1
20180901|2018-03-15 10:00,15,16.62,16.62,16.62,16.62,1
20180901|2018-03-15 10:30,15,16.61,16.61,16.61,16.61,1
20180901|2018-03-15 11:00,15,16.595,16.595,16.59,16.59,2
20180901|2018-03-15 11:30,15,16.595,16.595,16.57,16.585,6
20180901|2018-03-15 12:00,15,16.59,16.61,16.59,16.61,3
20180901|2018-03-15 12:30,15,16.625,16.625,16.625,16.625,6
20180901|2018-03-15 13:30,15,16.585,16.585,16.565,16.565,2
20180901|2018-03-15 14:30,15,16.57,16.57,16.57,16.57,1
20180901|2018-03-15 18:00,16,16.58,16.58,16.58,16.58,1
20180901|2018-03-15 20:00,16,16.565,16.565,16.565,16.565,1
20180901|2018-03-16 02:00,16,16.615,16.615,16.615,16.615,1
20180901|2018-03-16 06:00,16,16.665,16.665,16.65,16.65,2
20180901|2018-03-16 06:30,16,16.66,16.66,16.655,16.655,3
20180901|2018-03-16 07:30,16,16.625,16.625,16.62,16.62,2
20180901|2018-03-16 08:00,16,16.6,16.6,16.6,16.6,2
20180901|2018-03-16 09:00,16,16.465,16.465,16.455,16.455,5
20180901|2018-03-16 10:00,16,16.4,16.4,16.39,16.395,18
20180901|2018-03-16 10:30,16,16.41,16.44,16.41,16.44,15
20180901|2018-03-16 11:00,16,16.45,16.455,16.44,16.45,6
20180901|2018-03-16 11:30,16,16.47,16.47,16.465,16.465,2
20180901|2018-03-16 12:00,16,16.47,16.47,16.45,16.455,9
20180901|2018-03-16 12:30,16,16.465,16.465,16.465,16.465,6
20180901|2018-03-16 13:30,16,16.48,16.48,16.48,16.48,6
20180901|2018-03-18 18:30,19,16.47,16.47,16.47,16.47,1
20180901|2018-03-18 19:30,19,16.455,16.455,16.455,16.455,1
20180901|2018-03-18 20:00,19,16.42,16.43,16.42,16.43,3
20180901|2018-03-19 00:30,19,16.41,16.41,16.41,16.41,2
20180901|2018-03-19 05:30,19,16.455,16.455,16.455,16.455,1
20180901|2018-03-19 06:00,19,16.43,16.43,16.425,16.425,2
20180901|2018-03-19 07:00,19,16.445,16.445,16.44,16.44,2
20180901|2018-03-19 07:30,19,16.41,16.41,16.41,16.41,1
20180901|2018-03-19 08:00,19,16.43,16.43,16.43,16.43,2
20180901|2018-03-19 08:30,19,16.48,16.48,16.475,16.475,4
20180901|2018-03-19 09:30,19,16.45,16.45,16.435,16.435,4
20180901|2018-03-19 10:00,19,16.425,16.43,16.425,16.43,3
20180901|2018-03-19 10:30,19,16.465,16.465,16.46,16.46,2
20180901|2018-03-19 11:00,19,16.5,16.5,16.5,16.5,1
20180901|2018-03-19 11:30,19,16.505,16.505,16.5,16.5,2
20180901|2018-03-19 12:30,19,16.505,16.505,16.505,16.505,1
20180901|2018-03-19 14:30,19,16.495,16.495,16.495,16.495,1
20180901|2018-03-19 15:00,19,16.49,16.49,16.49,16.49,1
20180901|2018-03-20 03:30,20,16.48,16.485,16.48,16.485,74
20180901|2018-03-20 04:00,20,16.485,16.485,16.485,16.485,2
20180901|2018-03-20 04:30,20,16.485,16.485,16.485,16.485,4
20180901|2018-03-20 07:00,20,16.405,16.405,16.405,16.405,2
20180901|2018-03-20 07:30,20,16.41,16.41,16.405,16.405,2
20180901|2018-03-20 08:00,20,16.435,16.435,16.4,16.4,6
20180901|2018-03-20 09:00,20,16.36,16.36,16.29,16.29,16
20180901|2018-03-20 09:30,20,16.315,16.32,16.31,16.31,4
20180901|2018-03-20 10:00,20,16.33,16.355,16.33,16.355,4
20180901|2018-03-20 10:30,20,16.33,16.34,16.33,16.335,3
20180901|2018-03-20 11:00,20,16.35,16.35,16.345,16.345,2
20180901|2018-03-20 11:30,20,16.335,16.335,16.335,16.335,1
20180901|2018-03-20 12:00,20,16.355,16.355,16.355,16.355,1
20180901|2018-03-20 15:30,20,16.36,16.365,16.36,16.365,2
20180901|2018-03-20 20:00,21,16.39,16.39,16.39,16.39,1
20180901|2018-03-20 21:30,21,16.405,16.405,16.405,16.405,1
20180901|2018-03-20 22:00,21,16.425,16.425,16.425,16.425,1
20180901|2018-03-20 23:00,21,16.42,16.42,16.41,16.41,2
20180901|2018-03-21 00:00,21,16.41,16.41,16.41,16.41,1
20180901|2018-03-21 00:30,21,16.405,16.405,16.405,16.405,2
20180901|2018-03-21 03:00,21,16.46,16.46,16.46,16.46,2
20180901|2018-03-21 06:30,21,16.425,16.425,16.425,16.425,1
20180901|2018-03-21 07:00,21,16.4,16.415,16.4,16.415,3
20180901|2018-03-21 07:30,21,16.375,16.375,16.375,16.375,1
20180901|2018-03-21 08:00,21,16.545,16.63,16.545,16.595,14
20180901|2018-03-21 08:30,21,16.61,16.61,16.58,16.58,3
20180901|2018-03-21 10:00,21,16.65,16.665,16.65,16.665,2
20180901|2018-03-21 10:30,21,16.69,16.695,16.65,16.65,4
20180901|2018-03-21 11:30,21,16.595,16.63,16.595,16.63,4
20180901|2018-03-21 12:00,21,16.585,16.585,16.585,16.585,1
20180901|2018-03-21 13:00,21,16.645,16.66,16.645,16.66,4
20180901|2018-03-21 13:30,21,16.65,16.66,16.65,16.66,2
20180901|2018-03-21 14:30,21,16.805,16.83,16.805,16.83,4
20180901|2018-03-21 20:00,22,16.745,16.745,16.745,16.745,1
20180901|2018-03-21 20:30,22,16.75,16.75,16.75,16.75,1
20180901|2018-03-22 00:30,22,16.7,16.7,16.7,16.7,1
20180901|2018-03-22 03:30,22,16.77,16.78,16.77,16.78,2
20180901|2018-03-22 08:30,22,16.63,16.645,16.63,16.645,6
20180901|2018-03-22 09:30,22,16.645,16.645,16.645,16.645,1
20180901|2018-03-22 10:30,22,16.555,16.555,16.55,16.55,4
20180901|2018-03-22 11:30,22,16.57,16.57,16.56,16.56,2
20180901|2018-03-22 12:00,22,16.585,16.6,16.585,16.6,69
20180901|2018-03-22 12:30,22,16.585,16.585,16.585,16.585,11
20180901|2018-03-22 18:00,23,16.615,16.615,16.615,16.615,1
20180901|2018-03-22 19:00,23,16.645,16.645,16.645,16.645,1
20180901|2018-03-22 19:30,23,16.665,16.695,16.665,16.695,2
20180901|2018-03-22 20:30,23,16.69,16.69,16.69,16.69,11
20180901|2018-03-22 21:00,23,16.685,16.685,16.685,16.685,5
20180901|2018-03-23 03:30,23,16.715,16.715,16.715,16.715,1
20180901|2018-03-23 04:00,23,16.745,16.745,16.745,16.745,2
20180901|2018-03-23 04:30,23,16.72,16.72,16.72,16.72,1
20180901|2018-03-23 05:00,23,16.73,16.73,16.73,16.73,8
20180901|2018-03-23 05:30,23,16.725,16.735,16.72,16.72,21
20180901|2018-03-23 06:00,23,16.725,16.725,16.695,16.695,8
20180901|2018-03-23 07:00,23,16.805,16.805,16.805,16.805,1
20180901|2018-03-23 07:30,23,16.795,16.8,16.795,16.8,4
20180901|2018-03-23 08:00,23,16.785,16.79,16.77,16.79,8
20180901|2018-03-23 08:30,23,16.83,16.83,16.725,16.79,62
20180901|2018-03-23 09:00,23,16.795,16.85,16.77,16.77,253
20180901|2018-03-23 09:30,23,16.81,16.81,16.785,16.785,82
20180901|2018-03-23 10:00,23,16.745,16.745,16.74,16.74,100
20180901|2018-03-23 10:30,23,16.75,16.76,16.745,16.76,4
20180901|2018-03-23 11:00,23,16.77,16.775,16.76,16.775,7
20180901|2018-03-23 11:30,23,16.75,16.77,16.75,16.77,76
20180901|2018-03-23 12:00,23,16.77,16.77,16.77,16.77,1
20180901|2018-03-23 12:30,23,16.765,16.77,16.765,16.77,80
20180901|2018-03-23 13:00,23,16.75,16.75,16.75,16.75,3
20180901|2018-03-23 14:00,23,16.73,16.73,16.73,16.73,1
20180901|2018-03-23 15:30,23,16.735,16.735,16.735,16.735,1
20180901|2018-03-25 20:00,26,16.755,16.755,16.755,16.755,1
20180901|2018-03-25 21:30,26,16.775,16.775,16.775,16.775,1
20180901|2018-03-25 22:00,26,16.78,16.78,16.78,16.78,1
20180901|2018-03-26 00:30,26,16.74,16.74,16.74,16.74,1
20180901|2018-03-26 01:30,26,16.745,16.745,16.73,16.73,2
20180901|2018-03-26 02:00,26,16.735,16.75,16.735,16.75,2
20180901|2018-03-26 03:00,26,16.74,16.74,16.74,16.74,1
20180901|2018-03-26 03:30,26,16.77,16.77,16.77,16.77,1
20180901|2018-03-26 04:30,26,16.805,16.805,16.795,16.795,2
20180901|2018-03-26 06:00,26,16.8,16.8,16.8,16.8,1
20180901|2018-03-26 07:00,26,16.85,16.85,16.85,16.85,2
20180901|2018-03-26 07:30,26,16.775,16.775,16.775,16.775,2
20180901|2018-03-26 08:00,26,16.805,16.815,16.805,16.815,2
20180901|2018-03-26 08:30,26,16.915,16.94,16.915,16.94,6
20180901|2018-03-26 09:30,26,16.935,16.965,16.935,16.965,4
20180901|2018-03-26 10:00,26,16.93,16.93,16.93,16.93,2
20180901|2018-03-26 11:30,26,16.92,16.92,16.92,16.92,1
20180901|2018-03-26 12:00,26,16.91,16.91,16.91,16.91,1
20180901|2018-03-26 21:30,27,16.915,16.915,16.915,16.915,1
20180901|2018-03-27 06:00,27,16.83,16.83,16.8,16.8,4
20180901|2018-03-27 07:00,27,16.81,16.81,16.74,16.775,4
20180901|2018-03-27 07:30,27,16.755,16.77,16.755,16.77,2
20180901|2018-03-27 08:00,27,16.775,16.775,16.77,16.77,4
20180901|2018-03-27 08:30,27,16.74,16.74,16.725,16.74,7
20180901|2018-03-27 09:00,27,16.735,16.765,16.72,16.72,10
20180901|2018-03-27 09:30,27,16.72,16.72,16.69,16.69,2
20180901|2018-03-27 10:00,27,16.67,16.695,16.67,16.69,9
20180901|2018-03-27 10:30,27,16.7,16.7,16.7,16.7,3
20180901|2018-03-27 11:00,27,16.725,16.725,16.72,16.72,2
20180901|2018-03-27 11:30,27,16.735,16.755,16.735,16.755,2
20180901|2018-03-27 12:00,27,16.735,16.735,16.73,16.73,7
20180901|2018-03-27 12:30,27,16.725,16.725,16.72,16.72,4
20180901|2018-03-28 03:00,28,16.67,16.67,16.67,16.67,2
20180901|2018-03-28 05:30,28,16.63,16.63,16.63,16.63,1
20180901|2018-03-28 07:00,28,16.595,16.595,16.58,16.585,4
20180901|2018-03-28 07:30,28,16.6,16.6,16.59,16.59,9
20180901|2018-03-28 08:00,28,16.585,16.585,16.53,16.53,14
20180901|2018-03-28 08:30,28,16.53,16.53,16.49,16.505,6
20180901|2018-03-28 09:00,28,16.51,16.51,16.475,16.475,6
20180901|2018-03-28 09:30,28,16.45,16.45,16.43,16.43,10
20180901|2018-03-28 10:00,28,16.465,16.465,16.46,16.46,2
20180901|2018-03-28 10:30,28,16.455,16.455,16.45,16.45,40
20180901|2018-03-28 11:30,28,16.455,16.455,16.445,16.445,3
20180901|2018-03-28 12:00,28,16.44,16.44,16.44,16.44,3
20180901|2018-03-28 12:30,28,16.45,16.45,16.445,16.445,2
20180901|2018-03-28 14:30,28,16.46,16.46,16.46,16.46,1
20180901|2018-03-28 18:00,29,16.465,16.465,16.465,16.465,1
20180901|2018-03-28 18:30,29,16.45,16.45,16.45,16.45,1
20180901|2018-03-29 00:00,29,16.47,16.47,16.47,16.47,1
20180901|2018-03-29 01:30,29,16.41,16.41,16.41,16.41,4
20180901|2018-03-29 06:30,29,16.45,16.45,16.45,16.45,1
20180901|2018-03-29 07:00,29,16.445,16.445,16.44,16.445,4
20180901|2018-03-29 08:00,29,16.405,16.415,16.385,16.39,33
20180901|2018-03-29 08:30,29,16.45,16.46,16.435,16.435,8
20180901|2018-03-29 09:00,29,16.43,16.45,16.43,16.445,6
20180901|2018-03-29 09:30,29,16.475,16.475,16.46,16.46,7
20180901|2018-03-29 10:00,29,16.48,16.49,16.48,16.48,4
20180901|2018-03-29 10:30,29,16.46,16.46,16.45,16.46,6
20180901|2018-03-29 11:00,29,16.47,16.475,16.47,16.475,6
20180901|2018-03-29 11:30,29,16.47,16.475,16.45,16.455,11
20180901|2018-03-29 12:00,29,16.455,16.46,16.44,16.45,26
20180901|2018-03-29 12:30,29,16.47,16.47,16.47,16.47,2
20180901|2018-04-02 02:30,2,16.63,16.63,16.63,16.63,3
20180901|2018-04-02 03:00,2,16.64,16.64,16.64,16.64,1
20180901|2018-04-02 05:30,2,16.64,16.64,16.64,16.64,1
20180901|2018-04-02 06:30,2,16.7,16.7,16.7,16.7,1
20180901|2018-04-02 07:00,2,16.71,16.71,16.71,16.71,1
20180901|2018-04-02 07:30,2,16.795,16.82,16.795,16.795,4
20180901|2018-04-02 08:00,2,16.77,16.78,16.75,16.78,3
20180901|2018-04-02 08:30,2,16.73,16.745,16.725,16.725,6
20180901|2018-04-02 09:00,2,16.725,16.79,16.725,16.79,2
20180901|2018-04-02 09:30,2,16.79,16.79,16.78,16.78,4
20180901|2018-04-02 10:00,2,16.8,16.8,16.8,16.8,1
20180901|2018-04-02 11:00,2,16.775,16.785,16.775,16.775,5
20180901|2018-04-02 12:00,2,16.82,16.86,16.815,16.85,9
20180901|2018-04-02 12:30,2,16.855,16.855,16.855,16.855,10
20180901|2018-04-02 13:00,2,16.825,16.825,16.825,16.825,1
20180901|2018-04-02 13:30,2,16.82,16.82,16.82,16.82,1
20180901|2018-04-02 14:00,2,16.8,16.8,16.8,16.8,1
20180901|2018-04-02 20:30,3,16.72,16.72,16.72,16.72,1
20180901|2018-04-02 23:00,3,16.725,16.725,16.725,16.725,2
20180901|2018-04-02 23:30,3,16.735,16.735,16.735,16.735,1
20180901|2018-04-03 06:00,3,16.685,16.695,16.685,16.695,2
20180901|2018-04-03 07:00,3,16.72,16.73,16.72,16.73,2
20180901|2018-04-03 07:30,3,16.725,16.73,16.725,16.73,4
20180901|2018-04-03 08:00,3,16.715,16.715,16.615,16.615,7
20180901|2018-04-03 08:30,3,16.62,16.645,16.62,16.62,3
20180901|2018-04-03 09:00,3,16.595,16.595,16.58,16.59,3
20180901|2018-04-03 09:30,3,16.565,16.565,16.535,16.535,7
20180901|2018-04-03 10:00,3,16.57,16.575,16.545,16.575,5
20180901|2018-04-03 10:30,3,16.56,16.56,16.56,16.56,1
20180901|2018-04-03 11:00,3,16.565,16.565,16.565,16.565,3
20180901|2018-04-03 12:00,3,16.595,16.595,16.56,16.56,132
20180901|2018-04-03 12:30,3,16.58,16.58,16.58,16.58,3
20180901|2018-04-04 03:00,4,16.655,16.665,16.64,16.665,11
20180901|2018-04-04 03:30,4,16.66,16.66,16.655,16.655,3
20180901|2018-04-04 04:00,4,16.665,16.67,16.665,16.67,8
20180901|2018-04-04 05:00,4,16.655,16.655,16.65,16.65,2
20180901|2018-04-04 06:00,4,16.64,16.64,16.64,16.64,1
20180901|2018-04-04 07:00,4,16.685,16.685,16.655,16.655,2
20180901|2018-04-04 07:30,4,16.63,16.63,16.63,16.63,2
20180901|2018-04-04 08:00,4,16.625,16.625,16.46,16.48,18
20180901|2018-04-04 08:30,4,16.455,16.47,16.41,16.47,57
20180901|2018-04-04 09:00,4,16.47,16.515,16.47,16.515,3
20180901|2018-04-04 09:30,4,16.525,16.525,16.455,16.465,14
20180901|2018-04-04 10:00,4,16.415,16.415,16.415,16.415,1
20180901|2018-04-04 10:30,4,16.45,16.455,16.445,16.445,4
20180901|2018-04-04 11:00,4,16.425,16.445,16.42,16.445,7
20180901|2018-04-04 11:30,4,16.45,16.455,16.445,16.445,6
20180901|2018-04-04 12:00,4,16.44,16.44,16.425,16.425,13
20180901|2018-04-04 14:00,4,16.45,16.45,16.45,16.45,2
20180901|2018-04-04 17:00,5,16.485,16.485,16.485,16.485,1
20180901|2018-04-04 19:30,5,16.45,16.45,16.45,16.45,1
20180901|2018-04-04 20:00,5,16.44,16.44,16.44,16.44,2
20180901|2018-04-04 21:00,5,16.45,16.45,16.45,16.45,1
20180901|2018-04-05 01:30,5,16.4,16.4,16.4,16.4,1
20180901|2018-04-05 02:00,5,16.38,16.38,16.36,16.36,5
20180901|2018-04-05 03:00,5,16.405,16.405,16.405,16.405,2
20180901|2018-04-05 06:30,5,16.42,16.425,16.42,16.425,4
20180901|2018-04-05 07:00,5,16.445,16.445,16.43,16.43,2
20180901|2018-04-05 07:30,5,16.415,16.415,16.415,16.415,2
20180901|2018-04-05 08:00,5,16.35,16.375,16.35,16.375,7
20180901|2018-04-05 08:30,5,16.355,16.54,16.355,16.525,13
20180901|2018-04-05 09:00,5,16.495,16.495,16.49,16.495,6
20180901|2018-04-05 09:30,5,16.465,16.465,16.465,16.465,1
20180901|2018-04-05 10:00,5,16.49,16.49,16.49,16.49,1
20180901|2018-04-05 11:30,5,16.505,16.505,16.505,16.505,1
20180901|2018-04-05 12:00,5,16.55,16.55,16.52,16.52,17
20180901|2018-04-05 18:30,6,16.575,16.575,16.575,16.575,1
20180901|2018-04-05 19:00,6,16.575,16.575,16.575,16.575,1
20180901|2018-04-05 20:00,6,16.575,16.575,16.575,16.575,1
20180901|2018-04-05 23:30,6,16.5,16.5,16.5,16.5,5
20180901|2018-04-06 01:30,6,16.475,16.475,16.475,16.475,1
20180901|2018-04-06 02:00,6,16.43,16.43,16.43,16.43,3
20180901|2018-04-06 05:30,6,16.44,16.44,16.44,16.44,6
20180901|2018-04-06 06:00,6,16.44,16.44,16.42,16.435,5
20180901|2018-04-06 06:30,6,16.43,16.435,16.425,16.425,3
20180901|2018-04-06 07:00,6,16.42,16.465,16.42,16.465,4
20180901|2018-04-06 07:30,6,16.56,16.59,16.475,16.59,17
20180901|2018-04-06 08:00,6,16.6,16.6,16.6,16.6,3
20180901|2018-04-06 08:30,6,16.635,16.635,16.62,16.635,4
20180901|2018-04-06 09:00,6,16.59,16.59,16.54,16.545,4
20180901|2018-04-06 09:30,6,16.57,16.57,16.53,16.535,4
20180901|2018-04-06 10:00,6,16.525,16.525,16.525,16.525,1
20180901|2018-04-06 10:30,6,16.52,16.54,16.52,16.54,3
20180901|2018-04-06 11:00,6,16.52,16.525,16.52,16.525,2
20180901|2018-04-06 11:30,6,16.515,16.52,16.515,16.52,2
20180901|2018-04-06 12:00,6,16.495,16.535,16.495,16.535,13
20180901|2018-04-06 14:30,6,16.515,16.515,16.515,16.515,1
20180901|2018-04-06 15:00,6,16.51,16.51,16.51,16.51,1
20180901|2018-04-09 06:30,9,16.495,16.5,16.495,16.5,2
20180901|2018-04-09 07:00,9,16.495,16.495,16.495,16.495,1
20180901|2018-04-09 08:00,9,16.565,16.565,16.55,16.565,7
20180901|2018-04-09 08:30,9,16.57,16.57,16.53,16.56,12
20180901|2018-04-09 09:00,9,16.56,16.56,16.555,16.555,5
20180901|2018-04-09 09:30,9,16.575,16.59,16.575,16.575,6
20180901|2018-04-09 10:00,9,16.58,16.62,16.58,16.605,10
20180901|2018-04-09 10:30,9,16.585,16.595,16.585,16.59,5
20180901|2018-04-09 11:00,9,16.605,16.605,16.6,16.6,2
20180901|2018-04-09 11:30,9,16.61,16.65,16.61,16.645,3
20180901|2018-04-09 12:00,9,16.7,16.7,16.675,16.675,12
20180901|2018-04-09 14:00,9,16.665,16.665,16.655,16.66,22
20180901|2018-04-09 14:30,9,16.65,16.65,16.645,16.645,2
20180901|2018-04-09 15:00,9,16.645,16.645,16.645,16.645,1
20180901|2018-04-10 02:30,10,16.64,16.64,16.64,16.64,1
20180901|2018-04-10 03:00,10,16.635,16.635,16.635,16.635,1
20180901|2018-04-10 06:30,10,16.665,16.695,16.665,16.685,3
20180901|2018-04-10 07:30,10,16.765,16.765,16.745,16.745,4
20180901|2018-04-10 08:00,10,16.73,16.73,16.73,16.73,2
20180901|2018-04-10 08:30,10,16.78,16.78,16.69,16.69,10
20180901|2018-04-10 09:00,10,16.69,16.745,16.69,16.745,7
20180901|2018-04-10 09:30,10,16.73,16.75,16.73,16.75,2
20180901|2018-04-10 10:00,10,16.745,16.745,16.69,16.7,7
20180901|2018-04-10 10:30,10,16.7,16.725,16.695,16.725,5
20180901|2018-04-10 11:00,10,16.725,16.725,16.725,16.725,2
20180901|2018-04-10 11:30,10,16.745,16.745,16.735,16.735,4
20180901|2018-04-10 12:00,10,16.745,16.745,16.745,16.745,9
20180901|2018-04-10 13:30,10,16.74,16.74,16.74,16.74,1
20180901|2018-04-10 14:30,10,16.72,16.725,16.72,16.725,3
20180901|2018-04-10 17:00,11,16.71,16.71,16.71,16.71,5
20180901|2018-04-10 19:30,11,16.74,16.74,16.74,16.74,1
20180901|2018-04-10 22:30,11,16.71,16.71,16.71,16.71,1
20180901|2018-04-10 23:30,11,16.71,16.71,16.71,16.71,1
20180901|2018-04-11 01:30,11,16.77,16.77,16.77,16.77,1
20180901|2018-04-11 03:30,11,16.7,16.7,16.685,16.685,2
20180901|2018-04-11 04:30,11,16.7,16.7,16.7,16.7,1
20180901|2018-04-11 06:00,11,16.74,16.74,16.74,16.74,1
20180901|2018-04-11 06:30,11,16.765,16.765,16.76,16.76,2
20180901|2018-04-11 07:00,11,16.74,16.755,16.72,16.755,49
20180901|2018-04-11 07:30,11,16.775,16.825,16.775,16.795,4
20180901|2018-04-11 08:00,11,16.755,16.79,16.755,16.79,14
20180901|2018-04-11 08:30,11,16.8,16.87,16.8,16.87,6
20180901|2018-04-11 09:00,11,16.85,16.895,16.845,16.89,9
20180901|2018-04-11 09:30,11,16.885,17.005,16.87,16.995,42
20180901|2018-04-11 10:00,11,17.005,17.01,16.975,17.01,13
20180901|2018-04-11 10:30,11,17.005,17.01,16.95,16.96,46
20180901|2018-04-11 11:00,11,16.96,16.985,16.905,16.905,19
20180901|2018-04-11 11:30,11,16.97,16.975,16.96,16.965,20
20180901|2018-04-11 12:00,11,16.965,16.965,16.915,16.915,40
20180901|2018-04-11 12:30,11,16.895,16.895,16.895,16.895,1
20180901|2018-04-11 13:00,11,16.805,16.805,16.79,16.79,5
20180901|2018-04-12 02:00,12,16.815,16.82,16.815,16.82,3
20180901|2018-04-12 02:30,12,16.795,16.795,16.79,16.79,3
20180901|2018-04-12 03:00,12,16.79,16.79,16.78,16.78,5
20180901|2018-04-12 03:30,12,16.77,16.77,16.77,16.77,2
20180901|2018-04-12 04:00,12,16.71,16.73,16.71,16.73,2
20180901|2018-04-12 05:30,12,16.715,16.74,16.715,16.74,2
20180901|2018-04-12 06:00,12,16.78,16.79,16.78,16.79,5
20180901|2018-04-12 06:30,12,16.77,16.785,16.77,16.785,2
20180901|2018-04-12 07:00,12,16.66,16.68,16.66,16.68,2
20180901|2018-04-12 07:30,12,16.675,16.68,16.675,16.68,3
20180901|2018-04-12 08:00,12,16.685,16.725,16.67,16.67,8
20180901|2018-04-12 08:30,12,16.66,16.66,16.63,16.635,4
20180901|2018-04-12 09:00,12,16.625,16.625,16.625,16.625,2
20180901|2018-04-12 09:30,12,16.625,16.655,16.615,16.635,21
20180901|2018-04-12 10:00,12,16.645,16.66,16.63,16.63,10
20180901|2018-04-12 10:30,12,16.645,16.645,16.64,16.64,4
20180901|2018-04-12 11:00,12,16.66,16.67,16.66,16.67,4
20180901|2018-04-12 11:30,12,16.665,16.665,16.65,16.65,5
20180901|2018-04-12 12:00,12,16.655,16.66,16.63,16.635,8
20180901|2018-04-12 12:30,12,16.65,16.65,16.645,16.645,5
20180901|2018-04-12 13:30,12,16.645,16.645,16.63,16.63,2
20180901|2018-04-12 14:00,12,16.63,16.63,16.63,16.63,1
20180901|2018-04-12 14:30,12,16.61,16.61,16.61,16.61,1
20180901|2018-04-12 17:30,13,16.635,16.635,16.635,16.635,1
20180901|2018-04-12 21:00,13,16.65,16.65,16.65,16.65,23
20180901|2018-04-12 21:30,13,16.655,16.665,16.655,16.665,55
20180901|2018-04-13 01:30,13,16.635,16.635,16.635,16.635,1
20180901|2018-04-13 02:00,13,16.615,16.615,16.615,16.615,1
20180901|2018-04-13 02:30,13,16.65,16.655,16.65,16.655,43
20180901|2018-04-13 03:30,13,16.68,16.68,16.68,16.68,2
20180901|2018-04-13 04:00,13,16.685,16.7,16.685,16.7,6
20180901|2018-04-13 05:00,13,16.69,16.7,16.69,16.7,2
20180901|2018-04-13 05:30,13,16.675,16.675,16.675,16.675,1
20180901|2018-04-13 06:00,13,16.65,16.655,16.635,16.635,24
20180901|2018-04-13 06:30,13,16.66,16.665,16.65,16.65,3
20180901|2018-04-13 07:30,13,16.71,16.715,16.71,16.71,3
20180901|2018-04-13 08:00,13,16.71,16.73,16.7,16.73,5
20180901|2018-04-13 08:30,13,16.78,16.78,16.775,16.775,5
20180901|2018-04-13 09:00,13,16.805,16.805,16.795,16.8,4
20180901|2018-04-13 09:30,13,16.785,16.815,16.77,16.805,21
20180901|2018-04-13 10:00,13,16.815,16.815,16.79,16.795,9
20180901|2018-04-13 10:30,13,16.805,16.805,16.805,16.805,3
20180901|2018-04-13 11:00,13,16.79,16.79,16.78,16.78,7
20180901|2018-04-13 11:30,13,16.815,16.825,16.815,16.825,6
20180901|2018-04-13 12:00,13,16.815,16.82,16.81,16.815,31
20180901|2018-04-13 12:30,13,16.81,16.81,16.81,16.81,1
20180901|2018-04-13 14:30,13,16.79,16.79,16.79,16.79,10
20180901|2018-04-13 15:00,13,16.79,16.79,16.79,16.79,2
20180901|2018-04-16 02:30,16,16.725,16.725,16.725,16.725,2
20180901|2018-04-16 05:30,16,16.76,16.76,16.755,16.755,3
20180901|2018-04-16 06:30,16,16.74,16.755,16.74,16.755,3
20180901|2018-04-16 07:30,16,16.795,16.8,16.795,16.8,2
20180901|2018-04-16 08:00,16,16.83,16.865,16.83,16.865,3
20180901|2018-04-16 08:30,16,16.84,16.845,16.84,16.845,2
20180901|2018-04-16 09:00,16,16.9,16.91,16.9,16.91,9
20180901|2018-04-16 09:30,16,16.89,16.91,16.89,16.9,14
20180901|2018-04-16 10:00,16,16.885,16.885,16.86,16.86,75
20180901|2018-04-16 10:30,16,16.855,16.86,16.855,16.86,46
20180901|2018-04-16 11:00,16,16.86,16.865,16.85,16.865,21
20180901|2018-04-16 11:30,16,16.87,16.87,16.845,16.845,2
20180901|2018-04-16 12:00,16,16.835,16.835,16.815,16.82,9
20180901|2018-04-16 12:30,16,16.82,16.82,16.815,16.815,2
20180901|2018-04-16 14:00,16,16.82,16.82,16.82,16.82,1
20180901|2018-04-16 19:30,17,16.85,16.85,16.85,16.85,1
20180901|2018-04-17 02:00,17,16.875,16.875,16.87,16.87,5
20180901|2018-04-17 04:00,17,16.755,16.755,16.755,16.755,6
20180901|2018-04-17 06:00,17,16.755,16.755,16.755,16.755,1
20180901|2018-04-17 06:30,17,16.78,16.785,16.77,16.77,8
20180901|2018-04-17 07:00,17,16.79,16.79,16.755,16.755,4
20180901|2018-04-17 07:30,17,16.745,16.765,16.745,16.765,3
20180901|2018-04-17 08:00,17,16.755,16.775,16.755,16.775,4
20180901|2018-04-17 08:30,17,16.87,16.87,16.86,16.865,4
20180901|2018-04-17 09:00,17,16.845,16.845,16.795,16.805,6
20180901|2018-04-17 09:30,17,16.81,16.9,16.81,16.895,55
20180901|2018-04-17 10:00,17,16.88,16.91,16.88,16.9,33
20180901|2018-04-17 10:30,17,16.88,16.905,16.88,16.905,15
20180901|2018-04-17 11:00,17,16.895,16.915,16.89,16.91,16
20180901|2018-04-17 11:30,17,16.92,16.92,16.915,16.915,2
20180901|2018-04-17 12:00,17,16.925,16.94,16.925,16.925,263
20180901|2018-04-17 14:30,17,16.945,16.945,16.945,16.945,2
20180901|2018-04-17 21:00,18,16.88,16.89,16.88,16.89,6
20180901|2018-04-17 23:00,18,16.9,16.9,16.9,16.9,1
20180901|2018-04-17 23:30,18,16.89,16.89,16.89,16.89,1
20180901|2018-04-18 01:00,18,16.945,16.945,16.945,16.945,1
20180901|2018-04-18 01:30,18,16.96,16.96,16.96,16.96,1
20180901|2018-04-18 02:00,18,16.925,16.925,16.925,16.925,3
20180901|2018-04-18 03:00,18,16.99,16.995,16.99,16.995,3
20180901|2018-04-18 03:30,18,16.995,16.995,16.99,16.99,2
20180901|2018-04-18 04:00,18,16.985,16.985,16.985,16.985,3
20180901|2018-04-18 05:00,18,17.02,17.025,17.02,17.025,3
20180901|2018-04-18 05:30,18,17.045,17.075,17.045,17.075,15
20180901|2018-04-18 06:00,18,17.09,17.14,17.09,17.14,17
20180901|2018-04-18 06:30,18,17.15,17.15,17.14,17.14,5
20180901|2018-04-18 07:00,18,17.15,17.305,17.15,17.27,75
20180901|2018-04-18 07:30,18,17.27,17.27,17.24,17.24,9
20180901|2018-04-18 08:00,18,17.235,17.305,17.235,17.305,9
20180901|2018-04-18 08:30,18,17.34,17.345,17.245,17.285,97
20180901|2018-04-18 09:00,18,17.295,17.405,17.295,17.38,79
20180901|2018-04-18 09:30,18,17.375,17.375,17.305,17.315,40
20180901|2018-04-18 10:00,18,17.34,17.385,17.34,17.385,15
20180901|2018-04-18 10:30,18,17.37,17.375,17.37,17.375,5
20180901|2018-04-18 11:30,18,17.39,17.42,17.39,17.42,9
20180901|2018-04-18 12:00,18,17.395,17.405,17.375,17.375,58
20180901|2018-04-18 12:30,18,17.38,17.38,17.38,17.38,1
20180901|2018-04-18 13:00,18,17.38,17.38,17.38,17.38,1
20180901|2018-04-18 13:30,18,17.36,17.36,17.36,17.36,1
20180901|2018-04-18 14:00,18,17.33,17.33,17.33,17.33,1
20180901|2018-04-18 14:30,18,17.335,17.35,17.335,17.35,2
20180901|2018-04-18 20:30,19,17.295,17.295,17.295,17.295,2
20180901|2018-04-18 21:00,19,17.31,17.34,17.31,17.34,3
20180901|2018-04-18 21:30,19,17.35,17.405,17.35,17.405,3
20180901|2018-04-18 22:00,19,17.415,17.415,17.415,17.415,3
20180901|2018-04-18 23:30,19,17.41,17.41,17.41,17.41,1
20180901|2018-04-19 00:30,19,17.395,17.395,17.395,17.395,1
20180901|2018-04-19 01:30,19,17.415,17.415,17.415,17.415,1
20180901|2018-04-19 03:00,19,17.425,17.425,17.425,17.425,1
20180901|2018-04-19 04:00,19,17.38,17.39,17.33,17.335,4
20180901|2018-04-19 05:30,19,17.38,17.38,17.38,17.38,2
20180901|2018-04-19 06:00,19,17.365,17.39,17.365,17.39,6
20180901|2018-04-19 06:30,19,17.4,17.44,17.4,17.425,5
20180901|2018-04-19 07:00,19,17.425,17.425,17.34,17.38,28
20180901|2018-04-19 07:30,19,17.43,17.48,17.395,17.47,14
20180901|2018-04-19 08:00,19,17.485,17.485,17.485,17.485,3
20180901|2018-04-19 08:30,19,17.43,17.475,17.43,17.475,5
20180901|2018-04-19 09:00,19,17.48,17.51,17.48,17.51,4
20180901|2018-04-19 09:30,19,17.435,17.435,17.435,17.435,3
20180901|2018-04-19 10:00,19,17.445,17.445,17.34,17.385,14
20180901|2018-04-19 10:30,19,17.355,17.355,17.25,17.33,19
20180901|2018-04-19 11:00,19,17.4,17.4,17.4,17.4,1
20180901|2018-04-19 11:30,19,17.425,17.425,17.425,17.425,1
20180901|2018-04-19 12:00,19,17.4,17.4,17.395,17.4,14
20180901|2018-04-19 13:00,19,17.4,17.4,17.4,17.4,2
20180901|2018-04-19 17:00,20,17.39,17.39,17.39,17.39,10
20180901|2018-04-19 18:30,20,17.39,17.39,17.39,17.39,2
20180901|2018-04-19 20:30,20,17.335,17.335,17.335,17.335,1
20180901|2018-04-20 00:00,20,17.335,17.335,17.335,17.335,1
20180901|2018-04-20 02:00,20,17.33,17.33,17.33,17.33,1
20180901|2018-04-20 03:00,20,17.25,17.25,17.25,17.25,3
20180901|2018-04-20 04:00,20,17.235,17.235,17.235,17.235,1
20180901|2018-04-20 04:30,20,17.22,17.22,17.22,17.22,1
20180901|2018-04-20 05:30,20,17.26,17.26,17.26,17.26,1
20180901|2018-04-20 06:00,20,17.29,17.3,17.29,17.3,2
20180901|2018-04-20 06:30,20,17.305,17.305,17.27,17.27,2
20180901|2018-04-20 07:00,20,17.31,17.33,17.31,17.33,4
20180901|2018-04-20 07:30,20,17.345,17.345,17.305,17.305,5
20180901|2018-04-20 08:00,20,17.3,17.33,17.29,17.29,17
20180901|2018-04-20 08:30,20,17.315,17.315,17.29,17.315,11
20180901|2018-04-20 09:00,20,17.275,17.275,17.27,17.27,2
20180901|2018-04-20 09:30,20,17.285,17.295,17.28,17.295,3
20180901|2018-04-20 10:00,20,17.34,17.355,17.33,17.355,10
20180901|2018-04-20 10:30,20,17.355,17.36,17.34,17.345,18
20180901|2018-04-20 11:00,20,17.335,17.335,17.335,17.335,2
20180901|2018-04-20 11:30,20,17.315,17.335,17.315,17.33,6
20180901|2018-04-20 12:00,20,17.305,17.305,17.295,17.295,4
20180901|2018-04-20 12:30,20,17.29,17.305,17.29,17.305,11
20180901|2018-04-20 14:30,20,17.28,17.285,17.28,17.285,2
20180901|2018-04-22 17:00,23,17.245,17.245,17.245,17.245,5
20180901|2018-04-22 19:00,23,17.225,17.225,17.225,17.225,5
20180901|2018-04-22 20:00,23,17.22,17.22,17.2,17.2,2
20180901|2018-04-22 21:30,23,17.215,17.215,17.215,17.215,1
20180901|2018-04-23 00:30,23,17.23,17.235,17.23,17.23,7
20180901|2018-04-23 01:00,23,17.235,17.235,17.235,17.235,1
20180901|2018-04-23 01:30,23,17.24,17.24,17.24,17.24,2
20180901|2018-04-23 02:00,23,17.255,17.255,17.215,17.215,8
20180901|2018-04-23 02:30,23,17.21,17.215,17.21,17.215,4
20180901|2018-04-23 03:00,23,17.21,17.21,17.175,17.175,5
20180901|2018-04-23 03:30,23,17.165,17.165,17.105,17.105,22
20180901|2018-04-23 04:00,23,17.1,17.1,17.095,17.1,12
20180901|2018-04-23 04:30,23,17.06,17.08,17.06,17.08,3
20180901|2018-04-23 05:00,23,17.085,17.09,17.085,17.09,6
20180901|2018-04-23 05:30,23,17.095,17.095,17.085,17.09,3
20180901|2018-04-23 06:30,23,17.08,17.105,17.07,17.105,6
20180901|2018-04-23 07:00,23,17.08,17.08,16.98,16.98,23
20180901|2018-04-23 07:30,23,16.955,16.98,16.86,16.93,22
20180901|2018-04-23 08:00,23,16.91,16.92,16.895,16.91,21
20180901|2018-04-23 08:30,23,16.88,16.915,16.845,16.855,22
20180901|2018-04-23 09:00,23,16.855,16.855,16.77,16.81,34
20180901|2018-04-23 09:30,23,16.805,16.845,16.8,16.83,33
20180901|2018-04-23 10:00,23,16.825,16.845,16.825,16.835,16
20180901|2018-04-23 10:30,23,16.825,16.825,16.76,16.76,10
20180901|2018-04-23 11:00,23,16.795,16.82,16.795,16.8,12
20180901|2018-04-23 11:30,23,16.81,16.81,16.8,16.8,5
20180901|2018-04-23 12:00,23,16.785,16.785,16.735,16.745,41
20180901|2018-04-23 12:30,23,16.75,16.78,16.75,16.78,26
20180901|2018-04-23 13:00,23,16.78,16.785,16.78,16.785,3
20180901|2018-04-23 14:00,23,16.775,16.775,16.74,16.74,3
20180901|2018-04-23 18:30,24,16.79,16.79,16.79,16.79,1
20180901|2018-04-23 20:00,24,16.795,16.805,16.77,16.77,8
20180901|2018-04-23 20:30,24,16.785,16.785,16.785,16.785,2
20180901|2018-04-23 23:00,24,16.815,16.815,16.815,16.815,1
20180901|2018-04-23 23:30,24,16.815,16.815,16.815,16.815,1
20180901|2018-04-24 00:30,24,16.83,16.83,16.83,16.83,2
20180901|2018-04-24 01:00,24,16.845,16.85,16.845,16.85,3
20180901|2018-04-24 01:30,24,16.81,16.81,16.81,16.81,1
20180901|2018-04-24 02:00,24,16.82,16.82,16.82,16.82,1
20180901|2018-04-24 02:30,24,16.8,16.8,16.795,16.795,5
20180901|2018-04-24 04:00,24,16.85,16.85,16.85,16.85,1
20180901|2018-04-24 05:30,24,16.785,16.785,16.785,16.785,2
20180901|2018-04-24 06:00,24,16.75,16.75,16.74,16.74,2
20180901|2018-04-24 06:30,24,16.79,16.79,16.79,16.79,1
20180901|2018-04-24 07:00,24,16.795,16.795,16.735,16.735,10
20180901|2018-04-24 07:30,24,16.74,16.74,16.695,16.715,11
20180901|2018-04-24 08:00,24,16.725,16.8,16.725,16.79,7
20180901|2018-04-24 08:30,24,16.8,16.86,16.785,16.86,12
20180901|2018-04-24 09:00,24,16.88,16.88,16.85,16.86,65
20180901|2018-04-24 09:30,24,16.87,16.875,16.84,16.84,84
20180901|2018-04-24 10:00,24,16.845,16.9,16.845,16.875,61
20180901|2018-04-24 11:00,24,16.87,16.87,16.87,16.87,2
20180901|2018-04-24 11:30,24,16.89,16.89,16.89,16.89,1
20180901|2018-04-24 12:00,24,16.88,16.88,16.87,16.87,5
20180901|2018-04-24 12:30,24,16.875,16.875,16.875,16.875,5
20180901|2018-04-24 14:00,24,16.87,16.875,16.87,16.87,6
20180901|2018-04-24 19:30,25,16.845,16.845,16.845,16.845,1
20180901|2018-04-24 20:00,25,16.835,16.835,16.835,16.835,4
20180901|2018-04-24 22:00,25,16.85,16.85,16.85,16.85,1
20180901|2018-04-25 00:30,25,16.82,16.83,16.82,16.83,4
20180901|2018-04-25 01:00,25,16.795,16.795,16.785,16.785,2
20180901|2018-04-25 02:00,25,16.77,16.77,16.75,16.75,3
20180901|2018-04-25 02:30,25,16.755,16.76,16.755,16.76,6
20180901|2018-04-25 03:00,25,16.725,16.725,16.725,16.725,4
20180901|2018-04-25 04:30,25,16.74,16.74,16.735,16.735,5
20180901|2018-04-25 05:00,25,16.715,16.715,16.715,16.715,1
20180901|2018-04-25 05:30,25,16.705,16.705,16.705,16.705,1
20180901|2018-04-25 06:00,25,16.72,16.72,16.72,16.72,2
20180901|2018-04-25 06:30,25,16.67,16.67,16.67,16.67,4
20180901|2018-04-25 07:00,25,16.655,16.675,16.65,16.665,9
20180901|2018-04-25 07:30,25,16.655,16.69,16.645,16.69,61
20180901|2018-04-25 08:00,25,16.675,16.705,16.675,16.695,24
20180901|2018-04-25 08:30,25,16.715,16.72,16.695,16.695,40
20180901|2018-04-25 09:00,25,16.705,16.705,16.675,16.675,38
20180901|2018-04-25 09:30,25,16.675,16.68,16.66,16.66,18
20180901|2018-04-25 10:00,25,16.655,16.69,16.655,16.69,31
20180901|2018-04-25 10:30,25,16.68,16.7,16.68,16.7,24
20180901|2018-04-25 11:00,25,16.695,16.7,16.685,16.7,10
20180901|2018-04-25 11:30,25,16.705,16.705,16.69,16.69,35
20180901|2018-04-25 12:00,25,16.69,16.69,16.67,16.675,31
20180901|2018-04-25 12:30,25,16.68,16.695,16.67,16.695,44
20180901|2018-04-25 13:30,25,16.7,16.7,16.7,16.7,2
20180901|2018-04-25 14:00,25,16.695,16.7,16.695,16.7,5
20180901|2018-04-25 14:30,25,16.705,16.705,16.705,16.705,1
20180901|2018-04-25 15:00,25,16.705,16.705,16.705,16.705,2
20180901|2018-04-25 17:00,26,16.7,16.7,16.7,16.7,3
20180901|2018-04-25 18:00,26,16.71,16.71,16.71,16.71,2
20180901|2018-04-25 22:30,26,16.72,16.72,16.72,16.72,2
20180901|2018-04-25 23:00,26,16.72,16.72,16.72,16.72,2
20180901|2018-04-26 01:00,26,16.71,16.71,16.71,16.71,2
20180901|2018-04-26 02:00,26,16.745,16.745,16.735,16.735,2
20180901|2018-04-26 02:30,26,16.735,16.735,16.735,16.735,1
20180901|2018-04-26 03:00,26,16.665,16.68,16.66,16.68,9
20180901|2018-04-26 03:30,26,16.65,16.65,16.635,16.64,6
20180901|2018-04-26 04:00,26,16.635,16.635,16.635,16.635,1
20180901|2018-04-26 05:00,26,16.675,16.675,16.675,16.675,1
20180901|2018-04-26 05:30,26,16.68,16.69,16.68,16.69,2
20180901|2018-04-26 06:00,26,16.71,16.71,16.705,16.705,2
20180901|2018-04-26 07:00,26,16.67,16.675,16.665,16.665,3
20180901|2018-04-26 07:30,26,16.665,16.71,16.64,16.71,15
20180901|2018-04-26 08:00,26,16.695,16.71,16.655,16.71,38
20180901|2018-04-26 08:30,26,16.7,16.705,16.665,16.67,25
20180901|2018-04-26 09:00,26,16.67,16.67,16.555,16.58,88
20180901|2018-04-26 09:30,26,16.575,16.605,16.575,16.6,12
20180901|2018-04-26 10:00,26,16.59,16.61,16.59,16.61,15
20180901|2018-04-26 10:30,26,16.605,16.605,16.58,16.605,10
20180901|2018-04-26 11:30,26,16.625,16.63,16.625,16.63,10
20180901|2018-04-26 12:00,26,16.64,16.67,16.64,16.645,30
20180901|2018-04-26 12:30,26,16.66,16.66,16.66,16.66,2
20180901|2018-04-26 13:00,26,16.655,16.655,16.655,16.655,2
20180901|2018-04-26 13:30,26,16.64,16.655,16.64,16.655,3
20180901|2018-04-26 14:00,26,16.65,16.65,16.645,16.645,3
20180901|2018-04-26 14:30,26,16.655,16.655,16.655,16.655,1
20180901|2018-04-26 15:30,26,16.64,16.64,16.64,16.64,2
20180901|2018-04-26 17:00,27,16.64,16.64,16.635,16.635,2
20180901|2018-04-26 21:00,27,16.655,16.66,16.65,16.65,5
20180901|2018-04-26 21:30,27,16.645,16.645,16.645,16.645,1
20180901|2018-04-26 22:00,27,16.625,16.625,16.625,16.625,1
20180901|2018-04-26 23:00,27,16.635,16.64,16.635,16.64,34
20180901|2018-04-27 00:30,27,16.64,16.64,16.64,16.64,1
20180901|2018-04-27 01:30,27,16.625,16.63,16.625,16.625,6
20180901|2018-04-27 02:30,27,16.64,16.65,16.64,16.65,3
20180901|2018-04-27 03:00,27,16.66,16.66,16.655,16.655,3
20180901|2018-04-27 03:30,27,16.65,16.65,16.65,16.65,1
20180901|2018-04-27 04:00,27,16.655,16.655,16.655,16.655,3
20180901|2018-04-27 05:00,27,16.64,16.64,16.64,16.64,3
20180901|2018-04-27 05:30,27,16.665,16.665,16.665,16.665,1
20180901|2018-04-27 06:00,27,16.67,16.67,16.67,16.67,1
20180901|2018-04-27 06:30,27,16.64,16.64,16.61,16.61,6
20180901|2018-04-27 07:00,27,16.62,16.65,16.62,16.65,19
20180901|2018-04-27 07:30,27,16.63,16.685,16.63,16.685,28
20180901|2018-04-27 08:00,27,16.68,16.69,16.63,16.63,15
20180901|2018-04-27 08:30,27,16.645,16.67,16.61,16.61,21
20180901|2018-04-27 09:00,27,16.62,16.625,16.59,16.595,27
20180901|2018-04-27 09:30,27,16.635,16.635,16.605,16.605,14
20180901|2018-04-27 10:00,27,16.61,16.61,16.61,16.61,11
20180901|2018-04-27 10:30,27,16.605,16.605,16.595,16.595,3
20180901|2018-04-27 11:00,27,16.585,16.595,16.575,16.595,4
20180901|2018-04-27 11:30,27,16.585,16.585,16.575,16.575,8
20180901|2018-04-27 12:00,27,16.585,16.59,16.565,16.58,39
20180901|2018-04-27 12:30,27,16.595,16.595,16.595,16.595,2
20180901|2018-04-27 13:30,27,16.61,16.66,16.61,16.66,17
20180901|2018-04-27 14:00,27,16.665,16.665,16.665,16.665,1
20180901|2018-04-27 14:30,27,16.655,16.655,16.655,16.655,2
20180901|2018-04-29 17:30,30,16.635,16.64,16.635,16.64,6
20180901|2018-04-29 18:00,30,16.64,16.64,16.64,16.64,1
20180901|2018-04-29 18:30,30,16.64,16.64,16.64,16.64,2
20180901|2018-04-29 20:30,30,16.64,16.64,16.64,16.64,1
20180901|2018-04-29 21:00,30,16.625,16.625,16.625,16.625,1
20180901|2018-04-29 22:00,30,16.6,16.6,16.6,16.6,2
20180901|2018-04-29 22:30,30,16.595,16.595,16.595,16.595,1
20180901|2018-04-29 23:00,30,16.585,16.585,16.585,16.585,1
20180901|2018-04-30 01:00,30,16.58,16.58,16.54,16.54,4
20180901|2018-04-30 01:30,30,16.555,16.555,16.54,16.54,4
20180901|2018-04-30 02:00,30,16.54,16.545,16.54,16.545,2
20180901|2018-04-30 03:00,30,16.545,16.545,16.545,16.545,3
20180901|2018-04-30 05:00,30,16.54,16.54,16.515,16.515,3
20180901|2018-04-30 05:30,30,16.515,16.515,16.5,16.5,8
20180901|2018-04-30 06:00,30,16.5,16.5,16.48,16.485,5
20180901|2018-04-30 06:30,30,16.47,16.47,16.44,16.455,9
20180901|2018-04-30 07:00,30,16.44,16.455,16.42,16.42,15
20180901|2018-04-30 07:30,30,16.415,16.415,16.365,16.4,31
20180901|2018-04-30 08:00,30,16.38,16.38,16.33,16.355,21
20180901|2018-04-30 08:30,30,16.335,16.34,16.33,16.33,7
20180901|2018-04-30 09:00,30,16.35,16.545,16.35,16.48,93
20180901|2018-04-30 09:30,30,16.435,16.455,16.42,16.435,14
20180901|2018-04-30 10:00,30,16.445,16.445,16.405,16.41,7
20180901|2018-04-30 10:30,30,16.42,16.46,16.42,16.45,15
20180901|2018-04-30 11:00,30,16.47,16.475,16.445,16.445,7
20180901|2018-04-30 11:30,30,16.445,16.445,16.435,16.44,13
20180901|2018-04-30 12:00,30,16.42,16.505,16.42,16.485,204
20180901|2018-04-30 12:30,30,16.475,16.475,16.475,16.475,1
20180901|2018-04-30 13:00,30,16.485,16.485,16.485,16.485,3
20180901|2018-04-30 13:30,30,16.48,16.48,16.48,16.48,13
20180901|2018-04-30 14:00,30,16.465,16.465,16.455,16.455,22
20180901|2018-04-30 14:30,30,16.445,16.445,16.44,16.44,2
20180901|2018-04-30 15:00,30,16.44,16.44,16.44,16.44,2
20180901|2018-04-30 18:30,1,16.44,16.44,16.44,16.44,1
20180901|2018-04-30 20:00,1,16.44,16.44,16.44,16.44,2
20180901|2018-04-30 21:30,1,16.395,16.4,16.395,16.4,2
20180901|2018-05-01 00:00,1,16.39,16.39,16.38,16.38,3
20180901|2018-05-01 00:30,1,16.38,16.38,16.375,16.375,2
20180901|2018-05-01 01:00,1,16.38,16.38,16.365,16.365,6
20180901|2018-05-01 01:30,1,16.36,16.36,16.36,16.36,4
20180901|2018-05-01 02:00,1,16.385,16.385,16.385,16.385,2
20180901|2018-05-01 03:00,1,16.36,16.37,16.36,16.37,115
20180901|2018-05-01 03:30,1,16.355,16.355,16.355,16.355,3
20180901|2018-05-01 04:00,1,16.35,16.37,16.345,16.37,9
20180901|2018-05-01 04:30,1,16.39,16.395,16.39,16.395,2
20180901|2018-05-01 05:30,1,16.355,16.355,16.355,16.355,1
20180901|2018-05-01 06:00,1,16.36,16.36,16.36,16.36,1
20180901|2018-05-01 06:30,1,16.375,16.385,16.365,16.385,10
20180901|2018-05-01 07:00,1,16.4,16.41,16.4,16.41,5
20180901|2018-05-01 07:30,1,16.43,16.435,16.425,16.425,13
20180901|2018-05-01 08:00,1,16.43,16.435,16.36,16.36,28
20180901|2018-05-01 08:30,1,16.34,16.355,16.315,16.32,21
20180901|2018-05-01 09:00,1,16.35,16.35,16.215,16.26,51
20180901|2018-05-01 09:30,1,16.29,16.29,16.17,16.2,113
20180901|2018-05-01 10:00,1,16.19,16.2,16.155,16.19,38
20180901|2018-05-01 10:30,1,16.18,16.235,16.18,16.225,13
20180901|2018-05-01 11:00,1,16.235,16.235,16.235,16.235,1
20180901|2018-05-01 11:30,1,16.23,16.23,16.215,16.23,7
20180901|2018-05-01 12:00,1,16.22,16.235,16.205,16.23,49
20180901|2018-05-01 12:30,1,16.225,16.255,16.225,16.255,2
20180901|2018-05-01 13:00,1,16.265,16.265,16.255,16.265,7
20180901|2018-05-01 13:30,1,16.285,16.285,16.28,16.28,19
20180901|2018-05-01 14:00,1,16.265,16.265,16.265,16.265,1
20180901|2018-05-01 14:30,1,16.27,16.27,16.26,16.265,15
20180901|2018-05-01 17:00,2,16.255,16.255,16.255,16.255,6
20180901|2018-05-01 17:30,2,16.28,16.28,16.28,16.28,1
20180901|2018-05-01 19:00,2,16.295,16.325,16.295,16.31,8
20180901|2018-05-01 19:30,2,16.305,16.31,16.305,16.305,6
20180901|2018-05-01 20:00,2,16.335,16.375,16.335,16.375,14
20180901|2018-05-01 20:30,2,16.395,16.4,16.385,16.4,5
20180901|2018-05-01 21:00,2,16.4,16.41,16.4,16.41,6
20180901|2018-05-01 21:30,2,16.395,16.395,16.395,16.395,1
20180901|2018-05-01 22:30,2,16.42,16.42,16.42,16.42,1
20180901|2018-05-02 00:00,2,16.4,16.4,16.395,16.395,4
20180901|2018-05-02 00:30,2,16.4,16.42,16.4,16.42,3
20180901|2018-05-02 01:00,2,16.41,16.41,16.405,16.405,3
20180901|2018-05-02 02:00,2,16.425,16.445,16.425,16.44,153
20180901|2018-05-02 03:00,2,16.445,16.445,16.44,16.44,2
20180901|2018-05-02 03:30,2,16.43,16.435,16.43,16.435,2
20180901|2018-05-02 04:00,2,16.455,16.465,16.455,16.465,3
20180901|2018-05-02 04:30,2,16.475,16.485,16.465,16.485,9
20180901|2018-05-02 05:30,2,16.45,16.45,16.45,16.45,3
20180901|2018-05-02 06:00,2,16.46,16.47,16.46,16.47,5
20180901|2018-05-02 06:30,2,16.455,16.455,16.44,16.44,3
20180901|2018-05-02 07:00,2,16.46,16.545,16.46,16.5,123
20180901|2018-05-02 07:30,2,16.515,16.515,16.475,16.48,14
20180901|2018-05-02 08:00,2,16.495,16.5,16.49,16.495,49
20180901|2018-05-02 08:30,2,16.495,16.5,16.435,16.465,129
20180901|2018-05-02 09:00,2,16.45,16.505,16.435,16.505,63
20180901|2018-05-02 09:30,2,16.5,16.54,16.48,16.54,26
20180901|2018-05-02 10:00,2,16.545,16.555,16.535,16.54,27
20180901|2018-05-02 10:30,2,16.535,16.55,16.51,16.51,54
20180901|2018-05-02 11:00,2,16.5,16.5,16.475,16.475,7
20180901|2018-05-02 11:30,2,16.465,16.47,16.465,16.465,10
20180901|2018-05-02 12:00,2,16.465,16.47,16.455,16.455,30
20180901|2018-05-02 12:30,2,16.475,16.475,16.475,16.475,1
20180901|2018-05-02 13:00,2,16.51,16.61,16.51,16.61,19
20180901|2018-05-02 13:30,2,16.6,16.635,16.57,16.57,17
20180901|2018-05-02 14:00,2,16.545,16.545,16.535,16.535,17
20180901|2018-05-02 14:30,2,16.5,16.51,16.485,16.49,13
20180901|2018-05-02 17:00,3,16.485,16.485,16.48,16.48,7
20180901|2018-05-02 19:30,3,16.525,16.525,16.525,16.525,8
20180901|2018-05-02 20:00,3,16.525,16.53,16.525,16.53,66
20180901|2018-05-02 20:30,3,16.565,16.575,16.56,16.56,3
20180901|2018-05-02 21:30,3,16.53,16.53,16.53,16.53,2
20180901|2018-05-02 22:00,3,16.52,16.52,16.52,16.52,2
20180901|2018-05-03 00:00,3,16.53,16.53,16.53,16.53,1
20180901|2018-05-03 01:30,3,16.52,16.52,16.52,16.52,3
20180901|2018-05-03 02:00,3,16.505,16.505,16.505,16.505,1
20180901|2018-05-03 02:30,3,16.56,16.57,16.56,16.57,4
20180901|2018-05-03 03:00,3,16.565,16.565,16.565,16.565,1
20180901|2018-05-03 03:30,3,16.61,16.61,16.61,16.61,1
20180901|2018-05-03 04:00,3,16.62,16.645,16.62,16.64,7
20180901|2018-05-03 04:30,3,16.63,16.63,16.605,16.605,5
20180901|2018-05-03 05:00,3,16.62,16.62,16.62,16.62,1
20180901|2018-05-03 06:30,3,16.61,16.665,16.61,16.665,13
20180901|2018-05-03 07:00,3,16.665,16.675,16.66,16.66,5
20180901|2018-05-03 07:30,3,16.655,16.655,16.64,16.64,3
20180901|2018-05-03 08:00,3,16.635,16.635,16.625,16.63,7
20180901|2018-05-03 08:30,3,16.64,16.64,16.605,16.635,15
20180901|2018-05-03 09:00,3,16.645,16.65,16.57,16.57,19
20180901|2018-05-03 09:30,3,16.57,16.57,16.53,16.53,11
20180901|2018-05-03 10:00,3,16.535,16.535,16.53,16.53,11
20180901|2018-05-03 10:30,3,16.54,16.54,16.52,16.525,22
20180901|2018-05-03 11:00,3,16.535,16.535,16.52,16.52,2
20180901|2018-05-03 11:30,3,16.54,16.545,16.54,16.54,3
20180901|2018-05-03 12:00,3,16.53,16.54,16.51,16.53,42
20180901|2018-05-03 12:30,3,16.57,16.57,16.56,16.565,13
20180901|2018-05-03 13:00,3,16.565,16.58,16.565,16.575,16
20180901|2018-05-03 13:30,3,16.58,16.58,16.56,16.565,18
20180901|2018-05-03 14:00,3,16.56,16.575,16.56,16.565,8
20180901|2018-05-03 14:30,3,16.555,16.555,16.535,16.54,8
20180901|2018-05-03 17:00,4,16.56,16.56,16.56,16.56,2
20180901|2018-05-03 20:00,4,16.56,16.56,16.56,16.56,2
20180901|2018-05-03 20:30,4,16.585,16.585,16.585,16.585,1
20180901|2018-05-03 21:00,4,16.58,16.58,16.58,16.58,2
20180901|2018-05-03 21:30,4,16.58,16.58,16.58,16.58,1
20180901|2018-05-03 22:30,4,16.57,16.57,16.57,16.57,1
20180901|2018-05-03 23:00,4,16.565,16.565,16.565,16.565,1
20180901|2018-05-04 00:30,4,16.565,16.565,16.56,16.56,3
20180901|2018-05-04 01:30,4,16.565,16.565,16.54,16.54,3
20180901|2018-05-04 02:00,4,16.52,16.53,16.52,16.53,3
20180901|2018-05-04 02:30,4,16.505,16.505,16.505,16.505,2
20180901|2018-05-04 03:00,4,16.5,16.5,16.5,16.5,1
20180901|2018-05-04 03:30,4,16.51,16.51,16.51,16.51,3
20180901|2018-05-04 04:30,4,16.5,16.5,16.5,16.5,1
20180901|2018-05-04 05:00,4,16.515,16.515,16.515,16.515,2
20180901|2018-05-04 05:30,4,16.5,16.5,16.5,16.5,1
20180901|2018-05-04 06:00,4,16.525,16.53,16.525,16.53,15
20180901|2018-05-04 06:30,4,16.525,16.545,16.525,16.545,3
20180901|2018-05-04 07:30,4,16.565,16.57,16.55,16.55,10
20180901|2018-05-04 08:00,4,16.555,16.56,16.485,16.5,33
20180901|2018-05-04 08:30,4,16.49,16.51,16.49,16.51,4
20180901|2018-05-04 09:00,4,16.54,16.54,16.54,16.54,3
20180901|2018-05-04 09:30,4,16.555,16.575,16.55,16.55,10
20180901|2018-05-04 10:00,4,16.545,16.545,16.525,16.525,3
20180901|2018-05-04 10:30,4,16.54,16.555,16.54,16.555,2
20180901|2018-05-04 11:00,4,16.56,16.575,16.56,16.575,2
20180901|2018-05-04 11:30,4,16.57,16.59,16.57,16.59,19
20180901|2018-05-04 12:00,4,16.59,16.605,16.585,16.6,14
20180901|2018-05-04 12:30,4,16.585,16.585,16.585,16.585,1
20180901|2018-05-04 13:30,4,16.615,16.615,16.61,16.61,7
20180901|2018-05-04 14:30,4,16.62,16.625,16.62,16.625,3
20180901|2018-05-04 15:00,4,16.625,16.63,16.625,16.63,3
20180901|2018-05-04 15:30,4,16.63,16.645,16.63,16.645,3
20180901|2018-05-06 17:00,7,16.64,16.64,16.64,16.64,2
20180901|2018-05-06 18:00,7,16.63,16.63,16.63,16.63,1
20180901|2018-05-06 19:00,7,16.63,16.63,16.63,16.63,1
20180901|2018-05-06 20:00,7,16.66,16.665,16.66,16.665,2
20180901|2018-05-06 21:00,7,16.675,16.675,16.675,16.675,1
20180901|2018-05-06 22:00,7,16.675,16.675,16.675,16.675,2
20180901|2018-05-06 22:30,7,16.675,16.675,16.675,16.675,9
20180901|2018-05-07 00:00,7,16.645,16.645,16.645,16.645,2
20180901|2018-05-07 01:00,7,16.59,16.59,16.585,16.585,17
20180901|2018-05-07 02:30,7,16.58,16.58,16.58,16.58,7
20180901|2018-05-07 03:00,7,16.565,16.565,16.565,16.565,2
20180901|2018-05-07 03:30,7,16.595,16.595,16.595,16.595,1
20180901|2018-05-07 05:00,7,16.585,16.585,16.585,16.585,2
20180901|2018-05-07 05:30,7,16.575,16.575,16.575,16.575,1
20180901|2018-05-07 06:00,7,16.56,16.56,16.56,16.56,1
20180901|2018-05-07 06:30,7,16.545,16.545,16.52,16.525,8
20180901|2018-05-07 07:00,7,16.52,16.56,16.52,16.56,6
20180901|2018-05-07 07:30,7,16.565,16.575,16.56,16.575,7
20180901|2018-05-07 08:00,7,16.575,16.585,16.555,16.56,7
20180901|2018-05-07 08:30,7,16.56,16.56,16.545,16.545,6
20180901|2018-05-07 09:00,7,16.575,16.575,16.575,16.575,2
20180901|2018-05-07 09:30,7,16.59,16.61,16.58,16.58,4
20180901|2018-05-07 10:00,7,16.59,16.62,16.59,16.605,14
20180901|2018-05-07 10:30,7,16.615,16.615,16.595,16.595,7
20180901|2018-05-07 11:00,7,16.605,16.615,16.59,16.59,27
20180901|2018-05-07 11:30,7,16.605,16.61,16.595,16.595,22
20180901|2018-05-07 12:00,7,16.59,16.59,16.58,16.58,11
20180901|2018-05-07 13:00,7,16.605,16.605,16.605,16.605,1
20180901|2018-05-07 13:30,7,16.6,16.6,16.6,16.6,13
20180901|2018-05-07 14:30,7,16.58,16.595,16.58,16.595,2
20180901|2018-05-07 17:00,8,16.585,16.585,16.585,16.585,2
20180901|2018-05-07 19:30,8,16.6,16.61,16.6,16.61,5
20180901|2018-05-07 20:00,8,16.615,16.615,16.605,16.605,2
20180901|2018-05-07 20:30,8,16.59,16.59,16.575,16.575,7
20180901|2018-05-07 21:00,8,16.585,16.585,16.585,16.585,1
20180901|2018-05-07 23:00,8,16.55,16.55,16.55,16.55,1
20180901|2018-05-08 00:30,8,16.595,16.595,16.595,16.595,2
20180901|2018-05-08 01:30,8,16.61,16.61,16.61,16.61,2
20180901|2018-05-08 02:00,8,16.605,16.605,16.605,16.605,9
20180901|2018-05-08 02:30,8,16.61,16.61,16.61,16.61,1
20180901|2018-05-08 03:00,8,16.615,16.615,16.61,16.61,7
20180901|2018-05-08 04:00,8,16.565,16.565,16.555,16.555,3
20180901|2018-05-08 04:30,8,16.54,16.54,16.54,16.54,1
20180901|2018-05-08 05:00,8,16.535,16.535,16.535,16.535,2
20180901|2018-05-08 05:30,8,16.545,16.55,16.545,16.55,4
20180901|2018-05-08 06:00,8,16.54,16.545,16.54,16.54,5
20180901|2018-05-08 06:30,8,16.585,16.595,16.58,16.595,8
20180901|2018-05-08 07:00,8,16.59,16.615,16.57,16.615,13
20180901|2018-05-08 07:30,8,16.615,16.615,16.57,16.57,11
20180901|2018-05-08 08:00,8,16.59,16.59,16.55,16.56,24
20180901|2018-05-08 08:30,8,16.53,16.53,16.455,16.47,70
20180901|2018-05-08 09:00,8,16.44,16.465,16.44,16.455,14
20180901|2018-05-08 09:30,8,16.45,16.475,16.45,16.455,168
20180901|2018-05-08 10:00,8,16.43,16.45,16.425,16.44,16
20180901|2018-05-08 10:30,8,16.44,16.52,16.44,16.52,46
20180901|2018-05-08 11:00,8,16.515,16.595,16.51,16.58,36
20180901|2018-05-08 11:30,8,16.575,16.575,16.535,16.555,29
20180901|2018-05-08 12:00,8,16.54,16.565,16.535,16.565,196
20180901|2018-05-08 12:30,8,16.57,16.57,16.565,16.565,10
20180901|2018-05-08 13:00,8,16.58,16.615,16.575,16.575,21
20180901|2018-05-08 13:30,8,16.615,16.615,16.6,16.6,7
20180901|2018-05-08 14:30,8,16.615,16.615,16.595,16.6,8
20180901|2018-05-08 15:30,8,16.605,16.605,16.605,16.605,1
20180901|2018-05-08 18:30,9,16.615,16.615,16.615,16.615,1
20180901|2018-05-08 19:00,9,16.605,16.605,16.595,16.595,2
20180901|2018-05-08 19:30,9,16.58,16.58,16.58,16.58,2
20180901|2018-05-08 21:00,9,16.57,16.57,16.57,16.57,1
20180901|2018-05-09 01:00,9,16.55,16.55,16.52,16.52,15
20180901|2018-05-09 01:30,9,16.525,16.53,16.525,16.53,6
20180901|2018-05-09 02:00,9,16.495,16.495,16.48,16.48,3
20180901|2018-05-09 02:30,9,16.485,16.485,16.485,16.485,1
20180901|2018-05-09 03:00,9,16.495,16.51,16.495,16.51,3
20180901|2018-05-09 03:30,9,16.505,16.505,16.505,16.505,3
20180901|2018-05-09 05:00,9,16.505,16.505,16.505,16.505,1
20180901|2018-05-09 05:30,9,16.53,16.55,16.53,16.55,3
20180901|2018-05-09 06:00,9,16.55,16.57,16.545,16.57,6
20180901|2018-05-09 06:30,9,16.565,16.595,16.565,16.585,10
20180901|2018-05-09 07:00,9,16.6,16.6,16.56,16.56,16
20180901|2018-05-09 07:30,9,16.585,16.635,16.575,16.635,26
20180901|2018-05-09 08:00,9,16.62,16.67,16.62,16.635,26
20180901|2018-05-09 08:30,9,16.655,16.715,16.645,16.695,22
20180901|2018-05-09 09:00,9,16.71,16.72,16.69,16.71,30
20180901|2018-05-09 09:30,9,16.715,16.735,16.69,16.69,44
20180901|2018-05-09 10:00,9,16.69,16.69,16.64,16.645,24
20180901|2018-05-09 10:30,9,16.64,16.665,16.64,16.66,23
20180901|2018-05-09 11:00,9,16.66,16.66,16.635,16.64,17
20180901|2018-05-09 11:30,9,16.64,16.64,16.605,16.625,25
20180901|2018-05-09 12:00,9,16.62,16.635,16.62,16.635,18
20180901|2018-05-09 12:30,9,16.64,16.64,16.635,16.635,2
20180901|2018-05-09 13:00,9,16.615,16.615,16.615,16.615,10
20180901|2018-05-09 13:30,9,16.635,16.635,16.635,16.635,10
20180901|2018-05-09 14:00,9,16.62,16.62,16.62,16.62,1
20180901|2018-05-09 14:30,9,16.6,16.61,16.6,16.61,4
20180901|2018-05-09 15:00,9,16.6,16.6,16.6,16.6,1
20180901|2018-05-09 15:30,9,16.6,16.6,16.6,16.6,1
20180901|2018-05-09 18:00,10,16.605,16.62,16.605,16.615,46
20180901|2018-05-09 19:30,10,16.595,16.595,16.595,16.595,1
20180901|2018-05-09 20:00,10,16.59,16.63,16.59,16.63,3
20180901|2018-05-09 20:30,10,16.65,16.65,16.65,16.65,1
20180901|2018-05-09 21:00,10,16.65,16.65,16.645,16.645,2
20180901|2018-05-10 01:00,10,16.63,16.63,16.62,16.62,5
20180901|2018-05-10 01:30,10,16.625,16.625,16.625,16.625,2
20180901|2018-05-10 02:00,10,16.605,16.605,16.605,16.605,1
20180901|2018-05-10 02:30,10,16.61,16.62,16.61,16.62,5
20180901|2018-05-10 03:00,10,16.625,16.625,16.625,16.625,1
20180901|2018-05-10 04:00,10,16.685,16.685,16.685,16.685,1
20180901|2018-05-10 04:30,10,16.705,16.705,16.705,16.705,1
20180901|2018-05-10 05:00,10,16.72,16.72,16.72,16.72,1
20180901|2018-05-10 05:30,10,16.725,16.74,16.72,16.72,14
20180901|2018-05-10 06:00,10,16.715,16.73,16.71,16.71,12
20180901|2018-05-10 06:30,10,16.735,16.755,16.735,16.745,11
20180901|2018-05-10 07:00,10,16.745,16.765,16.745,16.75,8
20180901|2018-05-10 07:30,10,16.78,16.865,16.78,16.83,84
20180901|2018-05-10 08:00,10,16.845,16.845,16.825,16.83,14
20180901|2018-05-10 08:30,10,16.835,16.85,16.78,16.805,57
20180901|2018-05-10 09:00,10,16.825,16.825,16.805,16.81,10
20180901|2018-05-10 09:30,10,16.83,16.835,16.795,16.8,32
20180901|2018-05-10 10:00,10,16.805,16.825,16.79,16.825,7
20180901|2018-05-10 10:30,10,16.825,16.835,16.82,16.82,15
20180901|2018-05-10 11:00,10,16.83,16.835,16.81,16.835,8
20180901|2018-05-10 11:30,10,16.825,16.825,16.81,16.81,10
20180901|2018-05-10 12:00,10,16.815,16.86,16.805,16.86,195
20180901|2018-05-10 12:30,10,16.86,16.86,16.84,16.845,23
20180901|2018-05-10 13:00,10,16.85,16.85,16.85,16.85,2
20180901|2018-05-10 13:30,10,16.875,16.875,16.875,16.875,14
20180901|2018-05-10 14:30,10,16.83,16.83,16.83,16.83,1
20180901|2018-05-10 15:30,10,16.83,16.83,16.83,16.83,2
20180901|2018-05-10 18:00,11,16.825,16.825,16.825,16.825,1
20180901|2018-05-10 18:30,11,16.835,16.835,16.835,16.835,1
20180901|2018-05-10 19:30,11,16.81,16.82,16.81,16.82,3
20180901|2018-05-10 20:30,11,16.825,16.825,16.825,16.825,1
20180901|2018-05-10 21:00,11,16.82,16.82,16.82,16.82,1
20180901|2018-05-10 22:00,11,16.805,16.82,16.805,16.82,2
20180901|2018-05-10 22:30,11,16.83,16.83,16.83,16.83,1
20180901|2018-05-10 23:30,11,16.82,16.82,16.82,16.82,1
20180901|2018-05-11 00:00,11,16.82,16.83,16.82,16.83,2
20180901|2018-05-11 00:30,11,16.82,16.82,16.805,16.805,2
20180901|2018-05-11 01:00,11,16.82,16.825,16.82,16.825,3
20180901|2018-05-11 01:30,11,16.8,16.8,16.795,16.795,6
20180901|2018-05-11 04:00,11,16.88,16.88,16.88,16.88,1
20180901|2018-05-11 04:30,11,16.88,16.895,16.88,16.885,16
20180901|2018-05-11 05:00,11,16.895,16.895,16.895,16.895,1
20180901|2018-05-11 06:00,11,16.885,16.895,16.885,16.895,3
20180901|2018-05-11 06:30,11,16.895,16.92,16.895,16.92,15
20180901|2018-05-11 07:00,11,16.915,16.915,16.91,16.915,8
20180901|2018-05-11 07:30,11,16.915,16.95,16.915,16.93,22
20180901|2018-05-11 08:00,11,16.93,16.945,16.93,16.945,7
20180901|2018-05-11 08:30,11,16.94,16.955,16.915,16.935,13
20180901|2018-05-11 09:00,11,16.92,16.92,16.89,16.905,11
20180901|2018-05-11 09:30,11,16.89,16.89,16.89,16.89,2
20180901|2018-05-11 10:00,11,16.89,16.89,16.825,16.84,29
20180901|2018-05-11 10:30,11,16.85,16.85,16.85,16.85,1
20180901|2018-05-11 11:00,11,16.85,16.86,16.85,16.86,3
20180901|2018-05-11 11:30,11,16.845,16.845,16.835,16.835,3
20180901|2018-05-11 12:00,11,16.84,16.85,16.84,16.845,22
20180901|2018-05-11 13:00,11,16.81,16.81,16.81,16.81,3
20180901|2018-05-11 13:30,11,16.8,16.805,16.79,16.805,12
20180901|2018-05-11 14:30,11,16.795,16.795,16.795,16.795,2
20180901|2018-05-11 15:30,11,16.77,16.775,16.77,16.775,7
20180901|2018-05-13 17:00,14,16.795,16.795,16.795,16.795,2
20180901|2018-05-13 22:30,14,16.83,16.83,16.83,16.83,1
20180901|2018-05-14 01:00,14,16.835,16.835,16.835,16.835,1
20180901|2018-05-14 02:00,14,16.84,16.84,16.84,16.84,1
20180901|2018-05-14 03:00,14,16.81,16.81,16.81,16.81,1
20180901|2018-05-14 04:30,14,16.8,16.8,16.8,16.8,2
20180901|2018-05-14 05:00,14,16.765,16.765,16.765,16.765,1
20180901|2018-05-14 05:30,14,16.735,16.74,16.735,16.74,3
20180901|2018-05-14 06:00,14,16.765,16.765,16.74,16.74,25
20180901|2018-05-14 06:30,14,16.73,16.745,16.72,16.745,5
20180901|2018-05-14 07:00,14,16.76,16.76,16.725,16.74,5
20180901|2018-05-14 07:30,14,16.73,16.73,16.7,16.7,8
20180901|2018-05-14 08:00,14,16.72,16.775,16.72,16.765,24
20180901|2018-05-14 08:30,14,16.76,16.775,16.75,16.76,6
20180901|2018-05-14 09:00,14,16.755,16.76,16.735,16.745,9
20180901|2018-05-14 09:30,14,16.77,16.775,16.77,16.77,3
20180901|2018-05-14 10:00,14,16.775,16.775,16.75,16.755,4
20180901|2018-05-14 10:30,14,16.76,16.76,16.76,16.76,1
20180901|2018-05-14 11:00,14,16.76,16.77,16.76,16.77,11
20180901|2018-05-14 11:30,14,16.735,16.735,16.735,16.735,1
20180901|2018-05-14 12:00,14,16.745,16.745,16.72,16.73,12
20180901|2018-05-14 12:30,14,16.715,16.715,16.665,16.665,41
20180901|2018-05-14 13:00,14,16.66,16.66,16.615,16.635,21
20180901|2018-05-14 13:30,14,16.615,16.62,16.615,16.615,5
20180901|2018-05-14 14:00,14,16.63,16.635,16.625,16.625,7
20180901|2018-05-14 14:30,14,16.615,16.615,16.615,16.615,2
20180901|2018-05-14 15:00,14,16.625,16.625,16.625,16.625,1
20180901|2018-05-14 15:30,14,16.615,16.62,16.615,16.62,11
20180901|2018-05-14 17:00,15,16.65,16.65,16.65,16.65,5
20180901|2018-05-14 18:00,15,16.64,16.64,16.64,16.64,2
20180901|2018-05-14 19:30,15,16.65,16.65,16.64,16.65,3
20180901|2018-05-14 20:00,15,16.65,16.65,16.645,16.645,2
20180901|2018-05-14 20:30,15,16.635,16.645,16.635,16.645,4
20180901|2018-05-14 22:30,15,16.63,16.63,16.63,16.63,1
20180901|2018-05-14 23:30,15,16.59,16.59,16.59,16.59,8
20180901|2018-05-15 00:00,15,16.58,16.6,16.58,16.6,4
20180901|2018-05-15 00:30,15,16.58,16.58,16.57,16.575,6
20180901|2018-05-15 01:00,15,16.575,16.575,16.56,16.56,6
20180901|2018-05-15 01:30,15,16.57,16.57,16.55,16.56,5
20180901|2018-05-15 02:00,15,16.575,16.575,16.565,16.565,3
20180901|2018-05-15 02:30,15,16.565,16.565,16.565,16.565,1
20180901|2018-05-15 03:30,15,16.525,16.525,16.52,16.52,4
20180901|2018-05-15 04:00,15,16.54,16.54,16.54,16.54,1
20180901|2018-05-15 04:30,15,16.54,16.54,16.54,16.54,1
20180901|2018-05-15 05:00,15,16.52,16.52,16.515,16.515,11
20180901|2018-05-15 05:30,15,16.52,16.52,16.52,16.52,1
20180901|2018-05-15 06:00,15,16.505,16.52,16.485,16.485,36
20180901|2018-05-15 06:30,15,16.49,16.49,16.47,16.48,9
20180901|2018-05-15 07:00,15,16.46,16.475,16.455,16.455,21
20180901|2018-05-15 07:30,15,16.45,16.45,16.36,16.36,70
20180901|2018-05-15 08:00,15,16.35,16.36,16.325,16.355,40
20180901|2018-05-15 08:30,15,16.33,16.33,16.285,16.305,55
20180901|2018-05-15 09:00,15,16.315,16.355,16.315,16.32,129
20180901|2018-05-15 09:30,15,16.32,16.335,16.3,16.33,192
20180901|2018-05-15 10:00,15,16.34,16.39,16.33,16.37,28
20180901|2018-05-15 10:30,15,16.385,16.4,16.38,16.395,16
20180901|2018-05-15 11:00,15,16.375,16.375,16.35,16.37,28
20180901|2018-05-15 11:30,15,16.375,16.375,16.345,16.355,16
20180901|2018-05-15 12:00,15,16.355,16.375,16.34,16.375,44
20180901|2018-05-15 12:30,15,16.375,16.375,16.375,16.375,4
20180901|2018-05-15 13:00,15,16.365,16.365,16.345,16.355,6
20180901|2018-05-15 13:30,15,16.39,16.39,16.36,16.365,4
20180901|2018-05-15 14:00,15,16.38,16.38,16.38,16.38,2
20180901|2018-05-15 14:30,15,16.38,16.38,16.37,16.37,2
20180901|2018-05-15 15:30,15,16.365,16.365,16.355,16.355,3
20180901|2018-05-15 17:00,16,16.355,16.38,16.355,16.38,3
20180901|2018-05-15 17:30,16,16.38,16.38,16.375,16.375,2
20180901|2018-05-15 18:30,16,16.38,16.38,16.38,16.38,1
20180901|2018-05-15 19:00,16,16.37,16.37,16.37,16.37,2
20180901|2018-05-15 19:30,16,16.375,16.375,16.365,16.365,3
20180901|2018-05-15 20:00,16,16.355,16.355,16.355,16.355,69
20180901|2018-05-15 20:30,16,16.34,16.355,16.34,16.355,17
20180901|2018-05-15 21:00,16,16.36,16.37,16.36,16.37,3
20180901|2018-05-15 21:30,16,16.375,16.375,16.375,16.375,1
20180901|2018-05-15 22:00,16,16.37,16.37,16.37,16.37,1
20180901|2018-05-15 23:30,16,16.38,16.38,16.38,16.38,2
20180901|2018-05-16 00:30,16,16.38,16.405,16.38,16.405,4
20180901|2018-05-16 02:00,16,16.41,16.42,16.41,16.42,8
20180901|2018-05-16 02:30,16,16.43,16.43,16.415,16.415,4
20180901|2018-05-16 04:00,16,16.35,16.355,16.35,16.355,7
20180901|2018-05-16 05:00,16,16.33,16.345,16.33,16.345,3
20180901|2018-05-16 05:30,16,16.34,16.35,16.335,16.35,16
20180901|2018-05-16 06:00,16,16.35,16.35,16.35,16.35,3
20180901|2018-05-16 06:30,16,16.325,16.33,16.315,16.33,19
20180901|2018-05-16 07:00,16,16.325,16.325,16.29,16.29,29
20180901|2018-05-16 07:30,16,16.3,16.31,16.3,16.3,29
20180901|2018-05-16 08:00,16,16.315,16.38,16.315,16.38,25
20180901|2018-05-16 08:30,16,16.36,16.395,16.36,16.385,26
20180901|2018-05-16 09:00,16,16.395,16.395,16.37,16.37,20
20180901|2018-05-16 09:30,16,16.375,16.395,16.36,16.365,28
20180901|2018-05-16 10:00,16,16.385,16.4,16.385,16.39,8
20180901|2018-05-16 10:30,16,16.39,16.4,16.39,16.395,16
20180901|2018-05-16 11:00,16,16.39,16.41,16.39,16.41,15
20180901|2018-05-16 11:30,16,16.42,16.445,16.42,16.445,34
20180901|2018-05-16 12:00,16,16.455,16.485,16.445,16.48,54
20180901|2018-05-16 12:30,16,16.49,16.515,16.49,16.515,9
20180901|2018-05-16 13:00,16,16.51,16.51,16.495,16.495,12
20180901|2018-05-16 13:30,16,16.48,16.485,16.48,16.48,8
20180901|2018-05-16 14:00,16,16.48,16.48,16.47,16.47,13
20180901|2018-05-16 14:30,16,16.47,16.47,16.465,16.465,7
20180901|2018-05-16 15:00,16,16.47,16.47,16.465,16.465,6
20180901|2018-05-16 15:30,16,16.475,16.48,16.47,16.47,12
20180901|2018-05-16 17:00,17,16.465,16.475,16.465,16.475,9
20180901|2018-05-16 19:30,17,16.475,16.475,16.475,16.475,1
20180901|2018-05-16 20:00,17,16.465,16.475,16.465,16.475,8
20180901|2018-05-16 20:30,17,16.5,16.5,16.5,16.5,2
20180901|2018-05-16 21:30,17,16.52,16.525,16.515,16.515,3
20180901|2018-05-16 22:30,17,16.49,16.49,16.49,16.49,1
20180901|2018-05-16 23:30,17,16.49,16.49,16.49,16.49,5
20180901|2018-05-17 00:00,17,16.48,16.48,16.48,16.48,1
20180901|2018-05-17 00:30,17,16.48,16.48,16.48,16.48,3
20180901|2018-05-17 01:00,17,16.44,16.45,16.44,16.45,6
20180901|2018-05-17 02:00,17,16.44,16.45,16.44,16.45,2
20180901|2018-05-17 02:30,17,16.46,16.475,16.46,16.475,5
20180901|2018-05-17 03:30,17,16.45,16.46,16.45,16.46,11
20180901|2018-05-17 04:00,17,16.47,16.5,16.47,16.5,14
20180901|2018-05-17 04:30,17,16.5,16.5,16.5,16.5,2
20180901|2018-05-17 05:00,17,16.495,16.5,16.46,16.46,8
20180901|2018-05-17 05:30,17,16.455,16.48,16.455,16.48,15
20180901|2018-05-17 06:00,17,16.48,16.51,16.48,16.51,14
20180901|2018-05-17 06:30,17,16.5,16.5,16.5,16.5,1
20180901|2018-05-17 07:00,17,16.54,16.54,16.535,16.535,6
20180901|2018-05-17 07:30,17,16.525,16.575,16.515,16.57,25
20180901|2018-05-17 08:00,17,16.56,16.575,16.545,16.56,23
20180901|2018-05-17 08:30,17,16.55,16.55,16.52,16.54,10
20180901|2018-05-17 09:00,17,16.53,16.57,16.53,16.565,37
20180901|2018-05-17 09:30,17,16.57,16.58,16.56,16.57,17
20180901|2018-05-17 10:00,17,16.585,16.585,16.57,16.575,14
20180901|2018-05-17 10:30,17,16.575,16.575,16.56,16.56,5
20180901|2018-05-17 11:00,17,16.575,16.575,16.57,16.57,2
20180901|2018-05-17 11:30,17,16.59,16.59,16.59,16.59,1
20180901|2018-05-17 12:00,17,16.56,16.58,16.56,16.56,27
20180901|2018-05-17 12:30,17,16.535,16.535,16.53,16.535,10
20180901|2018-05-17 13:00,17,16.52,16.545,16.52,16.545,9
20180901|2018-05-17 13:30,17,16.545,16.545,16.545,16.545,3
20180901|2018-05-17 14:00,17,16.545,16.545,16.545,16.545,10
20180901|2018-05-17 14:30,17,16.525,16.545,16.525,16.545,25
20180901|2018-05-17 15:00,17,16.525,16.525,16.525,16.525,2
20180901|2018-05-17 15:30,17,16.525,16.525,16.525,16.525,2
20180901|2018-05-17 17:00,18,16.535,16.535,16.53,16.535,6
20180901|2018-05-17 18:00,18,16.535,16.535,16.535,16.535,1
20180901|2018-05-17 19:00,18,16.53,16.53,16.53,16.53,1
20180901|2018-05-17 19:30,18,16.545,16.55,16.545,16.55,11
20180901|2018-05-17 20:00,18,16.53,16.53,16.53,16.53,1
20180901|2018-05-17 21:30,18,16.525,16.525,16.525,16.525,2
20180901|2018-05-17 22:00,18,16.505,16.52,16.505,16.52,2
20180901|2018-05-17 23:30,18,16.51,16.51,16.51,16.51,1
20180901|2018-05-18 00:30,18,16.52,16.525,16.52,16.525,4
20180901|2018-05-18 01:00,18,16.53,16.53,16.53,16.53,2
20180901|2018-05-18 02:00,18,16.55,16.55,16.55,16.55,1
20180901|2018-05-18 03:00,18,16.525,16.525,16.525,16.525,1
20180901|2018-05-18 03:30,18,16.505,16.505,16.505,16.505,2
20180901|2018-05-18 04:00,18,16.515,16.515,16.515,16.515,1
20180901|2018-05-18 05:00,18,16.49,16.49,16.49,16.49,1
20180901|2018-05-18 05:30,18,16.495,16.495,16.495,16.495,1
20180901|2018-05-18 06:00,18,16.49,16.49,16.49,16.49,38
20180901|2018-05-18 06:30,18,16.515,16.515,16.515,16.515,2
20180901|2018-05-18 07:00,18,16.54,16.54,16.535,16.54,7
20180901|2018-05-18 07:30,18,16.525,16.525,16.465,16.485,14
20180901|2018-05-18 08:00,18,16.475,16.49,16.47,16.485,19
20180901|2018-05-18 08:30,18,16.495,16.51,16.495,16.495,8
20180901|2018-05-18 09:00,18,16.48,16.5,16.48,16.5,7
20180901|2018-05-18 09:30,18,16.505,16.56,16.505,16.56,21
20180901|2018-05-18 10:00,18,16.56,16.56,16.535,16.535,17
20180901|2018-05-18 11:00,18,16.515,16.54,16.515,16.54,4
20180901|2018-05-18 11:30,18,16.545,16.55,16.54,16.54,8
20180901|2018-05-18 12:00,18,16.545,16.55,16.535,16.545,17
20180901|2018-05-18 12:30,18,16.545,16.545,16.54,16.54,9
20180901|2018-05-18 13:00,18,16.535,16.545,16.535,16.545,16
20180901|2018-05-18 13:30,18,16.55,16.565,16.55,16.56,16
20180901|2018-05-18 14:00,18,16.565,16.565,16.565,16.565,2
20180901|2018-05-18 15:00,18,16.525,16.535,16.525,16.535,2
20180901|2018-05-20 17:00,21,16.5,16.53,16.49,16.53,22
20180901|2018-05-20 19:00,21,16.535,16.535,16.535,16.535,2
20180901|2018-05-20 20:30,21,16.535,16.535,16.535,16.535,28
20180901|2018-05-20 21:30,21,16.51,16.51,16.51,16.51,1
20180901|2018-05-20 23:00,21,16.48,16.48,16.48,16.48,7
20180901|2018-05-21 00:00,21,16.46,16.46,16.46,16.46,2
20180901|2018-05-21 00:30,21,16.465,16.465,16.45,16.45,7
20180901|2018-05-21 01:00,21,16.43,16.435,16.41,16.415,13
20180901|2018-05-21 01:30,21,16.395,16.395,16.38,16.395,24
20180901|2018-05-21 02:00,21,16.375,16.38,16.375,16.38,2
20180901|2018-05-21 03:00,21,16.395,16.395,16.395,16.395,1
20180901|2018-05-21 03:30,21,16.405,16.405,16.405,16.405,1
20180901|2018-05-21 05:30,21,16.455,16.455,16.44,16.44,2
20180901|2018-05-21 06:00,21,16.43,16.475,16.43,16.475,20
20180901|2018-05-21 06:30,21,16.49,16.495,16.48,16.48,15
20180901|2018-05-21 07:00,21,16.495,16.505,16.495,16.505,2
20180901|2018-05-21 07:30,21,16.495,16.615,16.495,16.59,71
20180901|2018-05-21 08:00,21,16.6,16.605,16.585,16.605,14
20180901|2018-05-21 08:30,21,16.59,16.595,16.525,16.56,104
20180901|2018-05-21 09:00,21,16.565,16.57,16.53,16.53,11
20180901|2018-05-21 09:30,21,16.55,16.57,16.535,16.56,35
20180901|2018-05-21 10:00,21,16.565,16.585,16.565,16.57,8
20180901|2018-05-21 10:30,21,16.575,16.575,16.575,16.575,1
20180901|2018-05-21 11:00,21,16.59,16.59,16.58,16.58,16
20180901|2018-05-21 11:30,21,16.575,16.575,16.575,16.575,1
20180901|2018-05-21 12:00,21,16.6,16.62,16.59,16.59,15
20180901|2018-05-21 12:30,21,16.59,16.595,16.59,16.595,4
20180901|2018-05-21 13:30,21,16.595,16.595,16.595,16.595,8
20180901|2018-05-21 14:00,21,16.6,16.605,16.6,16.605,6
20180901|2018-05-21 14:30,21,16.62,16.62,16.62,16.62,3
20180901|2018-05-21 15:30,21,16.615,16.615,16.615,16.615,6
20180901|2018-05-21 17:00,22,16.62,16.62,16.62,16.62,1
20180901|2018-05-21 19:30,22,16.61,16.62,16.61,16.62,4
20180901|2018-05-21 20:00,22,16.6,16.6,16.6,16.6,3
20180901|2018-05-21 20:30,22,16.585,16.585,16.58,16.58,4
20180901|2018-05-21 21:00,22,16.575,16.575,16.575,16.575,1
20180901|2018-05-21 21:30,22,16.575,16.575,16.57,16.57,102
20180901|2018-05-21 23:00,22,16.575,16.575,16.575,16.575,5
20180901|2018-05-21 23:30,22,16.57,16.57,16.57,16.57,2
20180901|2018-05-22 01:00,22,16.595,16.595,16.595,16.595,1
20180901|2018-05-22 01:30,22,16.57,16.57,16.56,16.565,7
20180901|2018-05-22 02:00,22,16.61,16.61,16.61,16.61,2
20180901|2018-05-22 02:30,22,16.64,16.64,16.64,16.64,1
20180901|2018-05-22 03:00,22,16.665,16.68,16.66,16.66,5
20180901|2018-05-22 03:30,22,16.665,16.665,16.66,16.66,7
20180901|2018-05-22 04:00,22,16.68,16.68,16.68,16.68,1
20180901|2018-05-22 04:30,22,16.67,16.69,16.67,16.69,5
20180901|2018-05-22 05:00,22,16.69,16.7,16.69,16.7,8
20180901|2018-05-22 05:30,22,16.685,16.69,16.685,16.685,4
20180901|2018-05-22 06:00,22,16.69,16.69,16.68,16.68,2
20180901|2018-05-22 06:30,22,16.725,16.725,16.72,16.72,2
20180901|2018-05-22 07:00,22,16.715,16.73,16.705,16.725,9
20180901|2018-05-22 07:30,22,16.745,16.775,16.745,16.745,73
20180901|2018-05-22 08:00,22,16.74,16.74,16.715,16.735,54
20180901|2018-05-22 08:30,22,16.76,16.76,16.72,16.725,25
20180901|2018-05-22 09:00,22,16.725,16.725,16.625,16.64,36
20180901|2018-05-22 09:30,22,16.64,16.67,16.64,16.67,30
20180901|2018-05-22 10:00,22,16.685,16.69,16.675,16.675,9
20180901|2018-05-22 10:30,22,16.67,16.7,16.67,16.68,14
20180901|2018-05-22 11:00,22,16.685,16.685,16.685,16.685,1
20180901|2018-05-22 11:30,22,16.675,16.695,16.67,16.685,49
20180901|2018-05-22 12:00,22,16.675,16.675,16.65,16.655,80
20180901|2018-05-22 13:00,22,16.65,16.65,16.64,16.64,2
20180901|2018-05-22 13:30,22,16.66,16.66,16.655,16.655,9
20180901|2018-05-22 14:00,22,16.63,16.655,16.63,16.655,2
20180901|2018-05-22 14:30,22,16.645,16.645,16.64,16.64,8
20180901|2018-05-22 15:30,22,16.64,16.64,16.64,16.64,1
20180901|2018-05-22 17:00,23,16.64,16.64,16.64,16.64,4
20180901|2018-05-22 19:00,23,16.665,16.665,16.665,16.665,1
20180901|2018-05-22 20:00,23,16.665,16.665,16.665,16.665,1
20180901|2018-05-22 20:30,23,16.66,16.66,16.66,16.66,1
20180901|2018-05-22 22:00,23,16.63,16.63,16.63,16.63,1
20180901|2018-05-22 23:00,23,16.655,16.655,16.655,16.655,2
20180901|2018-05-23 00:30,23,16.625,16.625,16.61,16.61,5
20180901|2018-05-23 01:00,23,16.605,16.62,16.605,16.62,6
20180901|2018-05-23 01:30,23,16.62,16.62,16.62,16.62,1
20180901|2018-05-23 02:00,23,16.61,16.63,16.61,16.63,4
20180901|2018-05-23 02:30,23,16.64,16.645,16.615,16.615,6
20180901|2018-05-23 03:00,23,16.635,16.635,16.6,16.6,27
20180901|2018-05-23 03:30,23,16.59,16.59,16.59,16.59,20
20180901|2018-05-23 04:00,23,16.615,16.615,16.615,16.615,1
20180901|2018-05-23 04:30,23,16.615,16.64,16.615,16.64,10
20180901|2018-05-23 05:00,23,16.64,16.64,16.64,16.64,1
20180901|2018-05-23 05:30,23,16.63,16.63,16.63,16.63,1
20180901|2018-05-23 06:00,23,16.63,16.63,16.63,16.63,1
20180901|2018-05-23 06:30,23,16.625,16.64,16.625,16.64,2
20180901|2018-05-23 07:00,23,16.635,16.635,16.595,16.595,12
20180901|2018-05-23 07:30,23,16.58,16.58,16.46,16.48,107
20180901|2018-05-23 08:00,23,16.475,16.475,16.415,16.44,46
20180901|2018-05-23 08:30,23,16.44,16.46,16.425,16.445,55
20180901|2018-05-23 09:00,23,16.44,16.485,16.44,16.465,7
20180901|2018-05-23 09:30,23,16.475,16.475,16.445,16.455,96
20180901|2018-05-23 10:00,23,16.45,16.51,16.45,16.51,28
20180901|2018-05-23 10:30,23,16.51,16.51,16.495,16.495,2
20180901|2018-05-23 11:00,23,16.49,16.515,16.49,16.495,9
20180901|2018-05-23 11:30,23,16.515,16.515,16.505,16.505,19
20180901|2018-05-23 12:00,23,16.505,16.51,16.485,16.49,34
20180901|2018-05-23 12:30,23,16.49,16.49,16.475,16.475,5
20180901|2018-05-23 13:00,23,16.49,16.55,16.49,16.55,21
20180901|2018-05-23 13:30,23,16.57,16.57,16.555,16.57,12
20180901|2018-05-23 14:00,23,16.58,16.58,16.545,16.545,3
20180901|2018-05-23 14:30,23,16.555,16.56,16.55,16.555,7
20180901|2018-05-23 15:00,23,16.555,16.555,16.555,16.555,1
20180901|2018-05-23 17:00,24,16.555,16.575,16.555,16.575,3
20180901|2018-05-23 18:00,24,16.56,16.56,16.56,16.56,10
20180901|2018-05-23 19:00,24,16.57,16.57,16.57,16.57,1
20180901|2018-05-23 20:00,24,16.54,16.54,16.54,16.54,1
20180901|2018-05-23 21:00,24,16.545,16.545,16.545,16.545,1
20180901|2018-05-23 21:30,24,16.54,16.54,16.535,16.535,2
20180901|2018-05-24 00:00,24,16.54,16.54,16.54,16.54,1
20180901|2018-05-24 01:30,24,16.535,16.55,16.535,16.55,20
20180901|2018-05-24 02:00,24,16.605,16.605,16.605,16.605,1
20180901|2018-05-24 02:30,24,16.6,16.605,16.595,16.6,9
20180901|2018-05-24 03:00,24,16.62,16.62,16.62,16.62,1
20180901|2018-05-24 03:30,24,16.625,16.63,16.625,16.63,21
20180901|2018-05-24 04:00,24,16.645,16.66,16.645,16.65,8
20180901|2018-05-24 04:30,24,16.645,16.655,16.645,16.655,2
20180901|2018-05-24 05:00,24,16.635,16.635,16.635,16.635,1
20180901|2018-05-24 06:00,24,16.61,16.63,16.61,16.625,3
20180901|2018-05-24 06:30,24,16.64,16.64,16.635,16.635,3
20180901|2018-05-24 07:00,24,16.63,16.63,16.63,16.63,1
20180901|2018-05-24 07:30,24,16.655,16.735,16.655,16.7,85
20180901|2018-05-24 08:00,24,16.685,16.7,16.655,16.685,62
20180901|2018-05-24 08:30,24,16.675,16.75,16.675,16.75,89
20180901|2018-05-24 09:00,24,16.75,16.765,16.73,16.735,54
20180901|2018-05-24 09:30,24,16.73,16.76,16.72,16.725,82
20180901|2018-05-24 10:00,24,16.72,16.74,16.72,16.725,22
20180901|2018-05-24 10:30,24,16.73,16.74,16.73,16.74,36
20180901|2018-05-24 11:00,24,16.73,16.75,16.73,16.745,13
20180901|2018-05-24 11:30,24,16.74,16.765,16.74,16.755,10
20180901|2018-05-24 12:00,24,16.755,16.79,16.755,16.77,48
20180901|2018-05-24 12:30,24,16.77,16.79,16.77,16.79,30
20180901|2018-05-24 13:00,24,16.775,16.78,16.775,16.775,8
20180901|2018-05-24 13:30,24,16.795,16.795,16.785,16.785,4
20180901|2018-05-24 14:00,24,16.785,16.785,16.785,16.785,2
20180901|2018-05-24 14:30,24,16.79,16.79,16.765,16.765,2
20180901|2018-05-24 15:00,24,16.77,16.77,16.77,16.77,1
20180901|2018-05-24 15:30,24,16.78,16.78,16.78,16.78,1
20180901|2018-05-24 17:00,25,16.775,16.785,16.775,16.78,8
20180901|2018-05-24 19:00,25,16.755,16.755,16.755,16.755,3
20180901|2018-05-24 19:30,25,16.755,16.755,16.755,16.755,2
20180901|2018-05-24 20:00,25,16.745,16.745,16.725,16.725,21
20180901|2018-05-24 20:30,25,16.725,16.725,16.725,16.725,2
20180901|2018-05-24 21:00,25,16.725,16.725,16.725,16.725,8
20180901|2018-05-24 22:00,25,16.72,16.72,16.71,16.71,2
20180901|2018-05-24 23:00,25,16.715,16.715,16.715,16.715,1
20180901|2018-05-25 00:00,25,16.725,16.725,16.725,16.725,1
20180901|2018-05-25 00:30,25,16.7,16.7,16.7,16.7,1
20180901|2018-05-25 01:00,25,16.69,16.7,16.69,16.7,8
20180901|2018-05-25 01:30,25,16.715,16.715,16.71,16.71,3
20180901|2018-05-25 02:00,25,16.72,16.72,16.72,16.72,2
20180901|2018-05-25 02:30,25,16.74,16.74,16.74,16.74,19
20180901|2018-05-25 03:30,25,16.775,16.775,16.775,16.775,1
20180901|2018-05-25 04:30,25,16.76,16.77,16.76,16.76,11
20180901|2018-05-25 05:00,25,16.775,16.8,16.775,16.8,16
20180901|2018-05-25 05:30,25,16.81,16.81,16.795,16.795,9
20180901|2018-05-25 06:00,25,16.805,16.805,16.805,16.805,1
20180901|2018-05-25 06:30,25,16.815,16.815,16.77,16.775,6
20180901|2018-05-25 07:00,25,16.745,16.755,16.745,16.745,7
20180901|2018-05-25 07:30,25,16.745,16.82,16.745,16.8,73
20180901|2018-05-25 08:00,25,16.795,16.795,16.75,16.75,21
20180901|2018-05-25 08:30,25,16.74,16.74,16.645,16.66,52
20180901|2018-05-25 09:00,25,16.665,16.675,16.655,16.665,20
20180901|2018-05-25 09:30,25,16.65,16.66,16.595,16.605,36
20180901|2018-05-25 10:00,25,16.625,16.64,16.625,16.64,8
20180901|2018-05-25 10:30,25,16.65,16.655,16.64,16.645,40
20180901|2018-05-25 11:00,25,16.645,16.655,16.645,16.645,8
20180901|2018-05-25 11:30,25,16.63,16.65,16.625,16.64,11
20180901|2018-05-25 12:00,25,16.635,16.64,16.62,16.635,40
20180901|2018-05-25 12:30,25,16.635,16.64,16.63,16.64,11
20180901|2018-05-25 13:30,25,16.635,16.635,16.62,16.62,7
20180901|2018-05-25 14:30,25,16.605,16.605,16.6,16.6,7
20180901|2018-05-25 15:00,25,16.595,16.615,16.595,16.615,8
20180901|2018-05-25 15:30,25,16.6,16.605,16.595,16.605,12
20180901|2018-05-27 17:00,29,16.595,16.595,16.58,16.58,4
20180901|2018-05-27 20:00,29,16.58,16.58,16.57,16.57,65
20180901|2018-05-27 20:30,29,16.575,16.58,16.575,16.58,4
20180901|2018-05-27 21:00,29,16.57,16.585,16.57,16.585,52
20180901|2018-05-27 22:00,29,16.58,16.58,16.58,16.58,1
20180901|2018-05-27 22:30,29,16.6,16.6,16.6,16.6,1
20180901|2018-05-27 23:00,29,16.59,16.59,16.585,16.585,2
20180901|2018-05-28 00:00,29,16.595,16.595,16.59,16.59,26
20180901|2018-05-28 00:30,29,16.59,16.59,16.59,16.59,5
20180901|2018-05-28 02:30,29,16.54,16.56,16.54,16.56,6
20180901|2018-05-28 03:00,29,16.555,16.555,16.545,16.545,2
20180901|2018-05-28 04:00,29,16.54,16.54,16.54,16.54,1
20180901|2018-05-28 04:30,29,16.575,16.575,16.575,16.575,1
20180901|2018-05-28 05:00,29,16.57,16.57,16.54,16.54,4
20180901|2018-05-28 05:30,29,16.565,16.565,16.565,16.565,1
20180901|2018-05-28 06:00,29,16.565,16.565,16.565,16.565,2
20180901|2018-05-28 06:30,29,16.565,16.565,16.555,16.555,3
20180901|2018-05-28 07:00,29,16.58,16.59,16.58,16.585,4
20180901|2018-05-28 07:30,29,16.565,16.565,16.565,16.565,2
20180901|2018-05-28 08:00,29,16.545,16.545,16.545,16.545,1
20180901|2018-05-28 08:30,29,16.545,16.555,16.54,16.545,10
20180901|2018-05-28 09:00,29,16.555,16.57,16.555,16.57,4
20180901|2018-05-28 09:30,29,16.58,16.58,16.57,16.57,3
20180901|2018-05-28 10:00,29,16.56,16.56,16.56,16.56,6
20180901|2018-05-28 10:30,29,16.56,16.57,16.56,16.565,3
20180901|2018-05-28 11:00,29,16.565,16.565,16.565,16.565,1
20180901|2018-05-28 11:30,29,16.565,16.565,16.565,16.565,3
20180901|2018-05-28 17:00,29,16.56,16.56,16.56,16.56,5
20180901|2018-05-28 20:00,29,16.56,16.575,16.555,16.575,9
20180901|2018-05-28 20:30,29,16.575,16.575,16.575,16.575,1
20180901|2018-05-28 22:00,29,16.565,16.565,16.565,16.565,1
20180901|2018-05-28 22:30,29,16.55,16.55,16.55,16.55,4
20180901|2018-05-28 23:30,29,16.565,16.57,16.565,16.57,3
20180901|2018-05-29 00:00,29,16.55,16.55,16.55,16.55,2
20180901|2018-05-29 01:00,29,16.575,16.575,16.55,16.55,2
20180901|2018-05-29 01:30,29,16.54,16.54,16.49,16.49,30
20180901|2018-05-29 02:00,29,16.505,16.505,16.49,16.5,7
20180901|2018-05-29 02:30,29,16.5,16.5,16.455,16.465,22
20180901|2018-05-29 03:00,29,16.48,16.52,16.475,16.52,10
20180901|2018-05-29 03:30,29,16.525,16.58,16.525,16.555,72
20180901|2018-05-29 04:00,29,16.55,16.55,16.53,16.545,7
20180901|2018-05-29 04:30,29,16.535,16.565,16.535,16.565,9
20180901|2018-05-29 05:30,29,16.52,16.53,16.52,16.53,4
20180901|2018-05-29 06:00,29,16.535,16.55,16.535,16.545,7
20180901|2018-05-29 06:30,29,16.54,16.54,16.51,16.51,6
20180901|2018-05-29 07:00,29,16.51,16.525,16.47,16.48,64
20180901|2018-05-29 07:30,29,16.47,16.475,16.43,16.455,89
20180901|2018-05-29 08:00,29,16.46,16.465,16.395,16.455,276
20180901|2018-05-29 08:30,29,16.47,16.475,16.435,16.46,49
20180901|2018-05-29 09:00,29,16.48,16.5,16.47,16.5,47
20180901|2018-05-29 09:30,29,16.49,16.55,16.47,16.52,150
20180901|2018-05-29 10:00,29,16.525,16.525,16.495,16.505,63
20180901|2018-05-29 10:30,29,16.505,16.535,16.485,16.495,47
20180901|2018-05-29 11:00,29,16.485,16.525,16.485,16.515,65
20180901|2018-05-29 11:30,29,16.515,16.525,16.5,16.505,19
20180901|2018-05-29 12:00,29,16.505,16.51,16.45,16.46,47
20180901|2018-05-29 12:30,29,16.475,16.485,16.475,16.485,2
20180901|2018-05-29 13:00,29,16.51,16.515,16.51,16.515,11
20180901|2018-05-29 13:30,29,16.51,16.51,16.505,16.505,22
20180901|2018-05-29 14:30,29,16.5,16.505,16.5,16.5,35
20180901|2018-05-29 15:00,29,16.505,16.505,16.505,16.505,1
20180901|2018-05-29 15:30,29,16.495,16.495,16.495,16.495,4
20180901|2018-05-29 17:00,30,16.485,16.485,16.485,16.485,2
20180901|2018-05-29 17:30,30,16.49,16.49,16.49,16.49,6
20180901|2018-05-29 18:00,30,16.49,16.5,16.49,16.5,3
20180901|2018-05-29 18:30,30,16.515,16.515,16.515,16.515,1
20180901|2018-05-29 19:00,30,16.485,16.485,16.485,16.485,1
20180901|2018-05-29 19:30,30,16.5,16.5,16.5,16.5,1
20180901|2018-05-29 20:00,30,16.5,16.5,16.5,16.5,1
20180901|2018-05-29 20:30,30,16.5,16.5,16.5,16.5,2
20180901|2018-05-29 21:00,30,16.47,16.47,16.47,16.47,3
20180901|2018-05-29 23:30,30,16.46,16.46,16.45,16.455,9
20180901|2018-05-30 00:00,30,16.455,16.455,16.455,16.455,1
20180901|2018-05-30 00:30,30,16.45,16.475,16.45,16.47,8
20180901|2018-05-30 01:00,30,16.47,16.48,16.47,16.48,2
20180901|2018-05-30 01:30,30,16.46,16.46,16.45,16.455,9
20180901|2018-05-30 02:00,30,16.455,16.455,16.415,16.415,9
20180901|2018-05-30 02:30,30,16.425,16.46,16.425,16.46,5
20180901|2018-05-30 03:30,30,16.475,16.475,16.475,16.475,2
20180901|2018-05-30 04:30,30,16.495,16.5,16.495,16.5,12
20180901|2018-05-30 05:00,30,16.49,16.49,16.48,16.48,2
20180901|2018-05-30 06:00,30,16.465,16.48,16.465,16.47,7
20180901|2018-05-30 06:30,30,16.49,16.49,16.49,16.49,2
20180901|2018-05-30 07:00,30,16.495,16.555,16.495,16.54,38
20180901|2018-05-30 07:30,30,16.555,16.555,16.515,16.515,19
20180901|2018-05-30 08:00,30,16.515,16.55,16.505,16.545,63
20180901|2018-05-30 08:30,30,16.54,16.575,16.53,16.53,89
20180901|2018-05-30 09:00,30,16.54,16.555,16.53,16.55,88
20180901|2018-05-30 09:30,30,16.545,16.55,16.535,16.54,14
20180901|2018-05-30 10:00,30,16.55,16.575,16.55,16.57,11
20180901|2018-05-30 10:30,30,16.575,16.615,16.56,16.615,85
20180901|2018-05-30 11:00,30,16.63,16.66,16.61,16.61,67
20180901|2018-05-30 11:30,30,16.605,16.61,16.59,16.61,11
20180901|2018-05-30 12:00,30,16.615,16.635,16.6,16.63,182
20180901|2018-05-30 12:30,30,16.63,16.63,16.595,16.595,8
20180901|2018-05-30 13:00,30,16.605,16.605,16.595,16.595,3
20180901|2018-05-30 13:30,30,16.595,16.61,16.595,16.61,12
20180901|2018-05-30 14:30,30,16.625,16.63,16.625,16.63,3
20180901|2018-05-30 15:00,30,16.62,16.62,16.62,16.62,1
20180901|2018-05-30 15:30,30,16.615,16.615,16.61,16.61,7
20180901|2018-05-30 17:00,31,16.61,16.61,16.61,16.61,6
20180901|2018-05-30 18:00,31,16.62,16.62,16.62,16.62,1
20180901|2018-05-30 18:30,31,16.615,16.625,16.615,16.625,38
20180901|2018-05-30 19:00,31,16.625,16.625,16.625,16.625,1
20180901|2018-05-30 19:30,31,16.625,16.635,16.625,16.635,11
20180901|2018-05-30 20:30,31,16.61,16.61,16.6,16.6,2
20180901|2018-05-30 21:00,31,16.6,16.615,16.6,16.61,88
20180901|2018-05-30 21:30,31,16.6,16.61,16.6,16.61,10
20180901|2018-05-30 22:30,31,16.61,16.61,16.61,16.61,5
20180901|2018-05-31 00:30,31,16.645,16.645,16.645,16.645,3
20180901|2018-05-31 01:00,31,16.63,16.67,16.63,16.67,5
20180901|2018-05-31 01:30,31,16.665,16.665,16.655,16.655,6
20180901|2018-05-31 02:00,31,16.665,16.67,16.655,16.665,16
20180901|2018-05-31 02:30,31,16.675,16.69,16.675,16.69,15
20180901|2018-05-31 03:00,31,16.675,16.695,16.665,16.675,12
20180901|2018-05-31 03:30,31,16.675,16.68,16.675,16.675,4
20180901|2018-05-31 04:00,31,16.67,16.67,16.66,16.67,6
20180901|2018-05-31 04:30,31,16.66,16.67,16.66,16.67,2
20180901|2018-05-31 05:30,31,16.635,16.66,16.635,16.66,3
20180901|2018-05-31 06:00,31,16.655,16.675,16.65,16.675,14
20180901|2018-05-31 06:30,31,16.68,16.68,16.67,16.68,13
20180901|2018-05-31 07:00,31,16.645,16.645,16.605,16.635,23
20180901|2018-05-31 07:30,31,16.63,16.63,16.55,16.575,167
20180901|2018-05-31 08:00,31,16.565,16.605,16.555,16.6,58
20180901|2018-05-31 08:30,31,16.6,16.645,16.595,16.615,71
20180901|2018-05-31 09:00,31,16.63,16.665,16.63,16.65,31
20180901|2018-05-31 09:30,31,16.65,16.655,16.625,16.64,106
20180901|2018-05-31 10:00,31,16.635,16.64,16.59,16.595,43
20180901|2018-05-31 10:30,31,16.59,16.61,16.59,16.6,33
20180901|2018-05-31 11:00,31,16.605,16.605,16.6,16.6,19
20180901|2018-05-31 11:30,31,16.605,16.615,16.595,16.595,14
20180901|2018-05-31 12:00,31,16.605,16.61,16.53,16.555,214
20180901|2018-05-31 12:30,31,16.555,16.565,16.55,16.55,31
20180901|2018-05-31 13:00,31,16.545,16.545,16.52,16.525,26
20180901|2018-05-31 13:30,31,16.53,16.53,16.515,16.515,15
20180901|2018-05-31 14:00,31,16.51,16.525,16.51,16.515,7
20180901|2018-05-31 14:30,31,16.51,16.52,16.505,16.52,13
20180901|2018-05-31 15:00,31,16.505,16.505,16.5,16.5,13
20180901|2018-05-31 17:00,1,16.51,16.51,16.51,16.51,6
20180901|2018-05-31 18:00,1,16.52,16.52,16.52,16.52,2
20180901|2018-05-31 19:30,1,16.52,16.52,16.52,16.52,1
20180901|2018-05-31 20:00,1,16.54,16.55,16.52,16.52,7
20180901|2018-05-31 20:30,1,16.53,16.53,16.53,16.53,1
20180901|2018-05-31 21:00,1,16.53,16.53,16.53,16.53,1
20180901|2018-05-31 21:30,1,16.53,16.53,16.525,16.525,4
20180901|2018-05-31 22:00,1,16.52,16.52,16.52,16.52,2
20180901|2018-05-31 23:30,1,16.515,16.52,16.515,16.52,6
20180901|2018-06-01 00:00,1,16.52,16.52,16.5,16.51,8
20180901|2018-06-01 00:30,1,16.515,16.515,16.515,16.515,1
20180901|2018-06-01 01:00,1,16.52,16.52,16.515,16.515,5
20180901|2018-06-01 02:30,1,16.54,16.54,16.54,16.54,2
20180901|2018-06-01 03:00,1,16.555,16.555,16.555,16.555,25
20180901|2018-06-01 04:30,1,16.55,16.55,16.55,16.55,1
20180901|2018-06-01 05:00,1,16.545,16.545,16.53,16.53,22
20180901|2018-06-01 05:30,1,16.515,16.515,16.49,16.5,13
20180901|2018-06-01 06:00,1,16.51,16.51,16.5,16.5,5
20180901|2018-06-01 06:30,1,16.49,16.49,16.465,16.48,16
20180901|2018-06-01 07:00,1,16.48,16.49,16.47,16.48,33
20180901|2018-06-01 07:30,1,16.45,16.49,16.42,16.45,149
20180901|2018-06-01 08:00,1,16.455,16.55,16.45,16.505,142
20180901|2018-06-01 08:30,1,16.505,16.56,16.495,16.55,90
20180901|2018-06-01 09:00,1,16.545,16.56,16.515,16.525,105
20180901|2018-06-01 09:30,1,16.525,16.55,16.5,16.55,71
20180901|2018-06-01 10:00,1,16.545,16.59,16.545,16.57,79
20180901|2018-06-01 10:30,1,16.57,16.575,16.55,16.555,41
20180901|2018-06-01 11:00,1,16.56,16.575,16.555,16.56,53
20180901|2018-06-01 11:30,1,16.57,16.57,16.525,16.535,87
20180901|2018-06-01 12:00,1,16.535,16.55,16.52,16.525,71
20180901|2018-06-01 12:30,1,16.515,16.525,16.51,16.51,10
20180901|2018-06-01 13:00,1,16.515,16.515,16.515,16.515,4
20180901|2018-06-01 13:30,1,16.5,16.5,16.475,16.475,62
20180901|2018-06-01 14:00,1,16.485,16.485,16.465,16.47,14
20180901|2018-06-01 14:30,1,16.48,16.485,16.48,16.485,5
20180901|2018-06-01 15:30,1,16.495,16.495,16.49,16.495,3
20180901|2018-06-03 17:00,4,16.51,16.51,16.51,16.51,1
20180901|2018-06-03 18:00,4,16.505,16.505,16.505,16.505,2
20180901|2018-06-03 21:00,4,16.505,16.505,16.505,16.505,1
20180901|2018-06-03 21:30,4,16.51,16.51,16.51,16.51,1
20180901|2018-06-03 22:00,4,16.51,16.515,16.51,16.515,40
20180901|2018-06-03 22:30,4,16.505,16.505,16.505,16.505,10
20180901|2018-06-03 23:00,4,16.505,16.505,16.505,16.505,1
20180901|2018-06-03 23:30,4,16.5,16.5,16.48,16.48,2
20180901|2018-06-04 00:00,4,16.485,16.485,16.48,16.485,11
20180901|2018-06-04 00:30,4,16.485,16.485,16.485,16.485,1
20180901|2018-06-04 01:30,4,16.485,16.485,16.485,16.485,2
20180901|2018-06-04 02:00,4,16.48,16.515,16.475,16.515,3
20180901|2018-06-04 03:00,4,16.515,16.515,16.515,16.515,1
20180901|2018-06-04 04:00,4,16.54,16.54,16.54,16.54,1
20180901|2018-06-04 04:30,4,16.545,16.545,16.53,16.53,5
20180901|2018-06-04 05:00,4,16.535,16.535,16.535,16.535,3
20180901|2018-06-04 05:30,4,16.53,16.545,16.53,16.54,13
20180901|2018-06-04 06:00,4,16.54,16.54,16.54,16.54,2
20180901|2018-06-04 06:30,4,16.545,16.57,16.545,16.57,9
20180901|2018-06-04 07:00,4,16.575,16.625,16.575,16.595,29
20180901|2018-06-04 07:30,4,16.61,16.64,16.61,16.625,67
20180901|2018-06-04 08:00,4,16.615,16.63,16.595,16.6,60
20180901|2018-06-04 08:30,4,16.605,16.625,16.575,16.575,36
20180901|2018-06-04 09:00,4,16.595,16.595,16.555,16.575,36
20180901|2018-06-04 09:30,4,16.57,16.585,16.555,16.555,55
20180901|2018-06-04 10:00,4,16.555,16.555,16.525,16.535,68
20180901|2018-06-04 10:30,4,16.535,16.54,16.525,16.535,12
20180901|2018-06-04 11:00,4,16.535,16.535,16.535,16.535,3
20180901|2018-06-04 11:30,4,16.53,16.54,16.515,16.515,62
20180901|2018-06-04 12:00,4,16.515,16.53,16.51,16.515,122
20180901|2018-06-04 12:30,4,16.515,16.515,16.515,16.515,5
20180901|2018-06-04 13:00,4,16.515,16.515,16.51,16.515,15
20180901|2018-06-04 13:30,4,16.515,16.515,16.505,16.505,14
20180901|2018-06-04 14:00,4,16.505,16.505,16.5,16.5,2
20180901|2018-06-04 14:30,4,16.51,16.51,16.5,16.5,9
20180901|2018-06-04 15:00,4,16.51,16.51,16.51,16.51,1
20180901|2018-06-04 15:30,4,16.5,16.5,16.5,16.5,1
20180901|2018-06-04 17:00,5,16.52,16.52,16.515,16.515,4
20180901|2018-06-04 18:00,5,16.505,16.505,16.505,16.505,1
20180901|2018-06-04 19:00,5,16.51,16.51,16.495,16.495,2
20180901|2018-06-04 19:30,5,16.5,16.5,16.5,16.5,1
20180901|2018-06-04 20:00,5,16.5,16.5,16.5,16.5,1
20180901|2018-06-04 20:30,5,16.52,16.52,16.52,16.52,2
20180901|2018-06-04 21:00,5,16.52,16.52,16.51,16.51,24
20180901|2018-06-04 21:30,5,16.51,16.51,16.495,16.495,6
20180901|2018-06-04 22:00,5,16.5,16.5,16.5,16.5,1
20180901|2018-06-04 23:00,5,16.51,16.51,16.505,16.505,4
20180901|2018-06-04 23:30,5,16.5,16.5,16.5,16.5,6
20180901|2018-06-05 00:00,5,16.49,16.49,16.475,16.475,4
20180901|2018-06-05 01:00,5,16.485,16.495,16.485,16.495,24
20180901|2018-06-05 01:30,5,16.51,16.52,16.51,16.52,4
20180901|2018-06-05 02:00,5,16.525,16.525,16.495,16.495,18
20180901|2018-06-05 02:30,5,16.49,16.49,16.49,16.49,1
20180901|2018-06-05 03:00,5,16.495,16.5,16.495,16.5,2
20180901|2018-06-05 03:30,5,16.515,16.525,16.515,16.525,2
20180901|2018-06-05 04:00,5,16.52,16.52,16.52,16.52,11
20180901|2018-06-05 05:00,5,16.51,16.51,16.485,16.485,14
20180901|2018-06-05 05:30,5,16.485,16.485,16.47,16.475,7
20180901|2018-06-05 06:00,5,16.475,16.48,16.47,16.475,15
20180901|2018-06-05 06:30,5,16.46,16.485,16.45,16.485,13
20180901|2018-06-05 07:00,5,16.485,16.525,16.485,16.52,55
20180901|2018-06-05 07:30,5,16.51,16.51,16.495,16.5,58
20180901|2018-06-05 08:00,5,16.5,16.555,16.5,16.53,75
20180901|2018-06-05 08:30,5,16.55,16.55,16.495,16.5,87
20180901|2018-06-05 09:00,5,16.505,16.53,16.495,16.53,31
20180901|2018-06-05 09:30,5,16.525,16.565,16.525,16.565,46
20180901|2018-06-05 10:00,5,16.57,16.605,16.565,16.58,168
20180901|2018-06-05 10:30,5,16.6,16.605,16.575,16.58,112
20180901|2018-06-05 11:00,5,16.585,16.625,16.575,16.625,150
20180901|2018-06-05 11:30,5,16.625,16.635,16.6,16.615,131
20180901|2018-06-05 12:00,5,16.615,16.635,16.605,16.605,50
20180901|2018-06-05 12:30,5,16.62,16.62,16.615,16.615,18
20180901|2018-06-05 13:00,5,16.62,16.62,16.62,16.62,1
20180901|2018-06-05 13:30,5,16.6,16.6,16.595,16.6,16
20180901|2018-06-05 14:00,5,16.6,16.6,16.595,16.595,2
20180901|2018-06-05 14:30,5,16.6,16.6,16.59,16.595,3
20180901|2018-06-05 15:00,5,16.595,16.595,16.595,16.595,3
20180901|2018-06-05 15:30,5,16.595,16.595,16.595,16.595,1
20180901|2018-06-05 20:30,6,16.62,16.625,16.62,16.625,9
20180901|2018-06-05 21:30,6,16.61,16.62,16.61,16.61,20
20180901|2018-06-05 22:00,6,16.615,16.62,16.615,16.62,2
20180901|2018-06-05 23:00,6,16.615,16.615,16.615,16.615,8
20180901|2018-06-05 23:30,6,16.62,16.62,16.62,16.62,1
20180901|2018-06-06 00:00,6,16.62,16.62,16.62,16.62,1
20180901|2018-06-06 00:30,6,16.63,16.65,16.63,16.65,2
20180901|2018-06-06 01:00,6,16.65,16.65,16.65,16.65,1
20180901|2018-06-06 01:30,6,16.66,16.665,16.65,16.65,22
20180901|2018-06-06 02:00,6,16.66,16.675,16.66,16.67,7
20180901|2018-06-06 02:30,6,16.67,16.675,16.67,16.67,10
20180901|2018-06-06 03:00,6,16.675,16.685,16.675,16.68,15
20180901|2018-06-06 03:30,6,16.665,16.665,16.65,16.655,33
20180901|2018-06-06 04:00,6,16.655,16.655,16.625,16.63,4
20180901|2018-06-06 04:30,6,16.63,16.635,16.63,16.635,7
20180901|2018-06-06 05:00,6,16.635,16.655,16.635,16.655,4
20180901|2018-06-06 05:30,6,16.65,16.65,16.645,16.645,21
20180901|2018-06-06 06:00,6,16.645,16.67,16.64,16.67,17
20180901|2018-06-06 06:30,6,16.68,16.69,16.675,16.675,19
20180901|2018-06-06 07:00,6,16.675,16.73,16.665,16.71,111
20180901|2018-06-06 07:30,6,16.72,16.775,16.72,16.77,207
20180901|2018-06-06 08:00,6,16.77,16.795,16.76,16.79,153
20180901|2018-06-06 08:30,6,16.79,16.84,16.79,16.835,347
20180901|2018-06-06 09:00,6,16.82,16.83,16.785,16.785,146
20180901|2018-06-06 09:30,6,16.785,16.805,16.76,16.795,150
20180901|2018-06-06 10:00,6,16.8,16.805,16.785,16.8,50
20180901|2018-06-06 10:30,6,16.805,16.84,16.795,16.84,136
20180901|2018-06-06 11:00,6,16.845,16.845,16.81,16.81,61
20180901|2018-06-06 11:30,6,16.815,16.825,16.79,16.79,60
20180901|2018-06-06 12:00,6,16.79,16.805,16.76,16.765,140
20180901|2018-06-06 12:30,6,16.77,16.77,16.735,16.745,66
20180901|2018-06-06 13:00,6,16.75,16.75,16.745,16.745,23
20180901|2018-06-06 13:30,6,16.755,16.785,16.755,16.78,16
20180901|2018-06-06 14:00,6,16.775,16.79,16.775,16.79,37
20180901|2018-06-06 14:30,6,16.795,16.8,16.79,16.79,30
20180901|2018-06-06 15:30,6,16.785,16.785,16.775,16.775,6
20180901|2018-06-06 17:00,7,16.79,16.79,16.785,16.785,6
20180901|2018-06-06 18:00,7,16.795,16.8,16.79,16.8,3
20180901|2018-06-06 18:30,7,16.79,16.79,16.79,16.79,4
20180901|2018-06-06 19:00,7,16.79,16.79,16.78,16.78,6
20180901|2018-06-06 19:30,7,16.78,16.785,16.775,16.775,4
20180901|2018-06-06 20:00,7,16.775,16.79,16.775,16.79,7
20180901|2018-06-06 20:30,7,16.78,16.785,16.78,16.785,2
20180901|2018-06-06 21:00,7,16.775,16.775,16.765,16.765,3
20180901|2018-06-06 21:30,7,16.765,16.765,16.755,16.755,32
20180901|2018-06-06 22:00,7,16.76,16.765,16.755,16.755,4
20180901|2018-06-06 23:30,7,16.77,16.77,16.77,16.77,11
20180901|2018-06-07 00:00,7,16.77,16.77,16.77,16.77,17
20180901|2018-06-07 00:30,7,16.78,16.785,16.78,16.78,4
20180901|2018-06-07 01:00,7,16.76,16.76,16.76,16.76,1
20180901|2018-06-07 01:30,7,16.8,16.8,16.79,16.795,7
20180901|2018-06-07 02:00,7,16.8,16.82,16.8,16.815,13
20180901|2018-06-07 02:30,7,16.815,16.83,16.815,16.82,5
20180901|2018-06-07 03:00,7,16.82,16.82,16.805,16.805,7
20180901|2018-06-07 03:30,7,16.815,16.815,16.805,16.81,11
20180901|2018-06-07 04:00,7,16.83,16.845,16.83,16.845,19
20180901|2018-06-07 04:30,7,16.85,16.855,16.82,16.82,36
20180901|2018-06-07 05:00,7,16.855,16.86,16.84,16.845,13
20180901|2018-06-07 05:30,7,16.825,16.83,16.825,16.83,3
20180901|2018-06-07 06:00,7,16.84,16.865,16.835,16.85,16
20180901|2018-06-07 06:30,7,16.835,16.88,16.835,16.88,21
20180901|2018-06-07 07:00,7,16.885,16.97,16.875,16.965,169
20180901|2018-06-07 07:30,7,16.96,16.995,16.95,16.98,207
20180901|2018-06-07 08:00,7,16.97,17.01,16.895,16.925,558
20180901|2018-06-07 08:30,7,16.935,16.965,16.87,16.91,93
20180901|2018-06-07 09:00,7,16.91,16.955,16.91,16.955,195
20180901|2018-06-07 09:30,7,16.96,16.965,16.935,16.955,87
20180901|2018-06-07 10:00,7,16.955,16.99,16.955,16.98,106
20180901|2018-06-07 10:30,7,16.99,17,16.96,16.97,52
20180901|2018-06-07 11:00,7,16.96,16.965,16.92,16.93,23
20180901|2018-06-07 11:30,7,16.935,16.935,16.9,16.91,28
20180901|2018-06-07 12:00,7,16.9,16.92,16.885,16.895,153
20180901|2018-06-07 12:30,7,16.895,16.895,16.805,16.805,83
20180901|2018-06-07 13:00,7,16.8,16.805,16.755,16.805,51
20180901|2018-06-07 13:30,7,16.83,16.835,16.82,16.82,19
20180901|2018-06-07 14:00,7,16.82,16.82,16.81,16.82,7
20180901|2018-06-07 14:30,7,16.82,16.82,16.805,16.805,7
20180901|2018-06-07 15:00,7,16.815,16.815,16.815,16.815,2
20180901|2018-06-07 17:00,8,16.825,16.83,16.825,16.83,7
20180901|2018-06-07 17:30,8,16.83,16.83,16.83,16.83,1
20180901|2018-06-07 18:00,8,16.83,16.83,16.83,16.83,10
20180901|2018-06-07 18:30,8,16.83,16.83,16.83,16.83,1
20180901|2018-06-07 19:00,8,16.83,16.83,16.83,16.83,3
20180901|2018-06-07 19:30,8,16.825,16.835,16.825,16.835,2
20180901|2018-06-07 20:00,8,16.815,16.815,16.79,16.8,10
20180901|2018-06-07 20:30,8,16.795,16.795,16.785,16.785,2
20180901|2018-06-07 21:00,8,16.775,16.79,16.775,16.785,25
20180901|2018-06-07 21:30,8,16.785,16.79,16.785,16.79,4
20180901|2018-06-07 22:00,8,16.795,16.795,16.78,16.78,6
20180901|2018-06-07 22:30,8,16.785,16.785,16.785,16.785,1
20180901|2018-06-07 23:00,8,16.78,16.78,16.78,16.78,4
20180901|2018-06-07 23:30,8,16.79,16.8,16.79,16.8,11
20180901|2018-06-08 00:00,8,16.795,16.795,16.765,16.765,15
20180901|2018-06-08 00:30,8,16.77,16.775,16.765,16.775,8
20180901|2018-06-08 01:00,8,16.76,16.77,16.73,16.73,14
20180901|2018-06-08 01:30,8,16.735,16.745,16.725,16.74,25
20180901|2018-06-08 02:00,8,16.745,16.76,16.745,16.76,10
20180901|2018-06-08 02:30,8,16.76,16.81,16.76,16.8,36
20180901|2018-06-08 03:00,8,16.81,16.81,16.775,16.775,21
20180901|2018-06-08 03:30,8,16.785,16.785,16.78,16.78,2
20180901|2018-06-08 04:00,8,16.8,16.8,16.795,16.795,27
20180901|2018-06-08 04:30,8,16.815,16.815,16.805,16.805,3
20180901|2018-06-08 05:00,8,16.835,16.845,16.835,16.845,18
20180901|2018-06-08 05:30,8,16.85,16.855,16.815,16.815,25
20180901|2018-06-08 06:00,8,16.815,16.84,16.81,16.83,35
20180901|2018-06-08 06:30,8,16.825,16.835,16.82,16.82,4
20180901|2018-06-08 07:00,8,16.825,16.915,16.825,16.905,84
20180901|2018-06-08 07:30,8,16.92,16.93,16.87,16.875,80
20180901|2018-06-08 08:00,8,16.87,16.91,16.85,16.91,77
20180901|2018-06-08 08:30,8,16.91,16.915,16.86,16.86,47
20180901|2018-06-08 09:00,8,16.87,16.89,16.855,16.87,29
20180901|2018-06-08 09:30,8,16.875,16.875,16.815,16.835,114
20180901|2018-06-08 10:00,8,16.85,16.85,16.815,16.835,40
20180901|2018-06-08 10:30,8,16.84,16.86,16.84,16.855,117
20180901|2018-06-08 11:00,8,16.865,16.88,16.855,16.855,35
20180901|2018-06-08 11:30,8,16.85,16.85,16.84,16.84,28
20180901|2018-06-08 12:00,8,16.845,16.845,16.81,16.835,62
20180901|2018-06-08 12:30,8,16.835,16.84,16.825,16.84,20
20180901|2018-06-08 13:00,8,16.85,16.85,16.845,16.845,3
20180901|2018-06-08 13:30,8,16.85,16.86,16.85,16.855,20
20180901|2018-06-08 14:00,8,16.855,16.875,16.855,16.875,7
20180901|2018-06-08 14:30,8,16.87,16.88,16.87,16.875,13
20180901|2018-06-08 15:00,8,16.86,16.875,16.86,16.875,15
20180901|2018-06-08 15:30,8,16.88,16.89,16.88,16.89,12
20180901|2018-06-10 17:00,11,16.91,16.91,16.86,16.86,37
20180901|2018-06-10 18:00,11,16.855,16.855,16.855,16.855,4
20180901|2018-06-10 19:00,11,16.87,16.87,16.86,16.86,8
20180901|2018-06-10 19:30,11,16.87,16.87,16.87,16.87,1
20180901|2018-06-10 20:00,11,16.87,16.89,16.865,16.89,8
20180901|2018-06-10 20:30,11,16.915,17.02,16.915,17.015,164
20180901|2018-06-10 21:00,11,17.02,17.025,17.01,17.015,162
20180901|2018-06-10 21:30,11,17.005,17.005,16.99,16.99,5
20180901|2018-06-10 22:00,11,17,17,17,17,13
20180901|2018-06-10 22:30,11,16.995,16.995,16.995,16.995,1
20180901|2018-06-10 23:00,11,16.995,17,16.995,17,2
20180901|2018-06-10 23:30,11,16.995,16.995,16.995,16.995,7
20180901|2018-06-11 00:00,11,16.99,16.99,16.97,16.98,130
20180901|2018-06-11 00:30,11,16.995,16.995,16.985,16.985,2
20180901|2018-06-11 01:00,11,16.985,17.01,16.975,16.985,21
20180901|2018-06-11 01:30,11,16.995,16.995,16.935,16.94,132
20180901|2018-06-11 02:00,11,16.94,16.94,16.94,16.94,4
20180901|2018-06-11 02:30,11,16.94,16.94,16.93,16.935,24
20180901|2018-06-11 03:00,11,16.925,16.935,16.86,16.885,71
20180901|2018-06-11 03:30,11,16.875,16.895,16.86,16.88,37
20180901|2018-06-11 04:00,11,16.875,16.875,16.875,16.875,1
20180901|2018-06-11 04:30,11,16.88,16.88,16.87,16.875,23
20180901|2018-06-11 05:00,11,16.875,16.875,16.86,16.875,12
20180901|2018-06-11 05:30,11,16.86,16.87,16.86,16.865,12
20180901|2018-06-11 06:00,11,16.865,16.88,16.865,16.865,11
20180901|2018-06-11 06:30,11,16.905,16.905,16.895,16.895,10
20180901|2018-06-11 07:00,11,16.905,16.95,16.905,16.94,28
20180901|2018-06-11 07:30,11,16.95,16.97,16.945,16.97,70
20180901|2018-06-11 08:00,11,16.965,16.98,16.935,16.975,85
20180901|2018-06-11 08:30,11,16.98,17.01,16.975,16.995,180
20180901|2018-06-11 09:00,11,17.005,17.055,16.99,17.025,94
20180901|2018-06-11 09:30,11,17.02,17.025,16.99,16.995,151
20180901|2018-06-11 10:00,11,17.005,17.035,16.995,17.03,111
20180901|2018-06-11 10:30,11,17.03,17.035,17.02,17.025,59
20180901|2018-06-11 11:00,11,17.03,17.03,17.01,17.015,19
20180901|2018-06-11 11:30,11,17.015,17.025,17.015,17.02,91
20180901|2018-06-11 12:00,11,17.03,17.04,17.02,17.02,153
20180901|2018-06-11 12:30,11,17.02,17.025,17.01,17.02,13
20180901|2018-06-11 13:00,11,17.025,17.025,17.02,17.02,21
20180901|2018-06-11 13:30,11,17.015,17.035,17.015,17.025,23
20180901|2018-06-11 14:00,11,17.04,17.04,17.035,17.035,2
20180901|2018-06-11 14:30,11,17.03,17.04,17.025,17.04,31
20180901|2018-06-11 15:30,11,17.03,17.04,17.03,17.04,7
20180901|2018-06-11 17:00,12,17.04,17.04,17.04,17.04,3
20180901|2018-06-11 18:00,12,17.005,17.01,17.005,17.01,11
20180901|2018-06-11 18:30,12,17.005,17.01,17.005,17.01,23
20180901|2018-06-11 19:00,12,16.99,16.99,16.99,16.99,1
20180901|2018-06-11 19:30,12,16.995,17.01,16.995,17.005,4
20180901|2018-06-11 20:00,12,17,17,16.96,16.98,38
20180901|2018-06-11 20:30,12,16.965,16.975,16.965,16.975,17
20180901|2018-06-11 21:00,12,16.975,17.005,16.975,16.985,27
20180901|2018-06-11 21:30,12,16.99,17,16.985,17,6
20180901|2018-06-11 22:30,12,16.985,16.985,16.975,16.98,9
20180901|2018-06-11 23:00,12,16.985,16.99,16.985,16.99,9
20180901|2018-06-11 23:30,12,16.98,16.985,16.975,16.975,5
20180901|2018-06-12 00:00,12,16.98,16.99,16.975,16.99,8
20180901|2018-06-12 00:30,12,16.99,16.995,16.99,16.995,3
20180901|2018-06-12 01:00,12,16.99,16.99,16.955,16.955,8
20180901|2018-06-12 01:30,12,16.96,16.96,16.955,16.96,12
20180901|2018-06-12 02:00,12,16.975,16.99,16.97,16.98,13
20180901|2018-06-12 02:30,12,16.995,16.995,16.97,16.97,12
20180901|2018-06-12 03:00,12,16.97,16.97,16.965,16.965,4
20180901|2018-06-12 03:30,12,16.955,16.96,16.955,16.96,4
20180901|2018-06-12 04:00,12,16.95,16.955,16.945,16.955,7
20180901|2018-06-12 04:30,12,16.98,16.985,16.965,16.965,19
20180901|2018-06-12 05:00,12,16.96,16.97,16.96,16.97,9
20180901|2018-06-12 05:30,12,16.98,16.98,16.98,16.98,2
20180901|2018-06-12 06:00,12,16.96,16.965,16.95,16.965,6
20180901|2018-06-12 06:30,12,16.965,16.98,16.965,16.965,13
20180901|2018-06-12 07:00,12,16.95,16.955,16.855,16.885,160
20180901|2018-06-12 07:30,12,16.89,16.95,16.89,16.93,101
20180901|2018-06-12 08:00,12,16.925,17.01,16.925,16.97,124
20180901|2018-06-12 08:30,12,16.985,17.015,16.985,17,99
20180901|2018-06-12 09:00,12,17,17.015,16.99,16.99,92
20180901|2018-06-12 09:30,12,16.99,17.055,16.985,17.03,205
20180901|2018-06-12 10:00,12,17.035,17.035,17,17.025,205
20180901|2018-06-12 10:30,12,17.03,17.03,16.995,17.005,107
20180901|2018-06-12 11:00,12,17.005,17.03,17,17.01,43
20180901|2018-06-12 11:30,12,17.005,17.01,16.99,16.99,70
20180901|2018-06-12 12:00,12,16.99,16.99,16.94,16.965,222
20180901|2018-06-12 12:30,12,16.97,16.98,16.955,16.97,86
20180901|2018-06-12 13:00,12,16.955,16.97,16.935,16.94,56
20180901|2018-06-12 13:30,12,16.945,16.945,16.925,16.935,28
20180901|2018-06-12 14:00,12,16.935,16.96,16.935,16.96,18
20180901|2018-06-12 14:30,12,16.96,16.97,16.96,16.96,14
20180901|2018-06-12 15:30,12,16.955,16.955,16.95,16.955,5
20180901|2018-06-12 17:00,13,16.95,16.965,16.95,16.96,20
20180901|2018-06-12 17:30,13,16.945,16.945,16.945,16.945,1
20180901|2018-06-12 18:00,13,16.95,16.95,16.95,16.95,1
20180901|2018-06-12 19:30,13,16.95,16.95,16.95,16.95,2
20180901|2018-06-12 20:30,13,16.925,16.925,16.92,16.92,3
20180901|2018-06-12 21:00,13,16.925,16.925,16.925,16.925,2
20180901|2018-06-12 22:00,13,16.925,16.925,16.91,16.91,5
20180901|2018-06-12 22:30,13,16.925,16.925,16.925,16.925,1
20180901|2018-06-12 23:00,13,16.92,16.92,16.915,16.92,5
20180901|2018-06-12 23:30,13,16.92,16.92,16.92,16.92,3
20180901|2018-06-13 00:00,13,16.92,16.93,16.92,16.93,5
20180901|2018-06-13 00:30,13,16.935,16.94,16.935,16.94,2
20180901|2018-06-13 01:00,13,16.94,16.94,16.915,16.915,6
20180901|2018-06-13 01:30,13,16.915,16.925,16.915,16.925,2
20180901|2018-06-13 02:00,13,16.94,16.95,16.94,16.945,7
20180901|2018-06-13 02:30,13,16.92,16.93,16.915,16.93,5
20180901|2018-06-13 03:00,13,16.93,16.93,16.9,16.91,12
20180901|2018-06-13 03:30,13,16.925,16.94,16.925,16.925,6
20180901|2018-06-13 04:00,13,16.94,16.955,16.94,16.955,7
20180901|2018-06-13 04:30,13,16.96,16.975,16.96,16.975,4
20180901|2018-06-13 05:00,13,16.975,16.985,16.96,16.98,16
20180901|2018-06-13 05:30,13,16.975,17.01,16.975,16.995,9
20180901|2018-06-13 06:00,13,17,17,16.99,16.99,27
20180901|2018-06-13 06:30,13,16.995,17,16.985,16.99,6
20180901|2018-06-13 07:00,13,17.005,17.025,17.005,17.02,35
20180901|2018-06-13 07:30,13,17.02,17.05,17.015,17.03,160
20180901|2018-06-13 08:00,13,17.04,17.09,17.04,17.085,196
20180901|2018-06-13 08:30,13,17.075,17.075,17.035,17.04,116
20180901|2018-06-13 09:00,13,17.04,17.065,17.04,17.06,140
20180901|2018-06-13 09:30,13,17.065,17.09,17.055,17.065,80
20180901|2018-06-13 10:00,13,17.075,17.09,17.07,17.085,78
20180901|2018-06-13 10:30,13,17.09,17.1,17.065,17.075,151
20180901|2018-06-13 11:00,13,17.065,17.095,17.065,17.09,181
20180901|2018-06-13 11:30,13,17.09,17.09,17.065,17.085,35
20180901|2018-06-13 12:00,13,17.09,17.095,17.05,17.05,151
20180901|2018-06-13 12:30,13,17.045,17.05,17.025,17.05,128
20180901|2018-06-13 13:00,13,17.035,17.035,16.935,16.94,403
20180901|2018-06-13 13:30,13,16.93,17.1,16.92,17.09,290
20180901|2018-06-13 14:00,13,17.1,17.155,17.09,17.13,112
20180901|2018-06-13 14:30,13,17.15,17.215,17.14,17.18,189
20180901|2018-06-13 15:00,13,17.185,17.185,17.135,17.135,62
20180901|2018-06-13 15:30,13,17.14,17.15,17.125,17.14,34
20180901|2018-06-13 17:00,14,17.14,17.16,17.14,17.16,13
20180901|2018-06-13 18:00,14,17.13,17.135,17.13,17.135,4
20180901|2018-06-13 18:30,14,17.13,17.135,17.13,17.135,9
20180901|2018-06-13 19:00,14,17.13,17.13,17.105,17.11,7
20180901|2018-06-13 19:30,14,17.105,17.115,17.105,17.11,41
20180901|2018-06-13 20:00,14,17.11,17.11,17.065,17.07,52
20180901|2018-06-13 20:30,14,17.07,17.07,17.05,17.065,181
20180901|2018-06-13 21:00,14,17.05,17.06,17.05,17.05,8
20180901|2018-06-13 21:30,14,17.05,17.06,17.05,17.06,12
20180901|2018-06-13 22:00,14,17.05,17.08,17.05,17.08,69
20180901|2018-06-13 22:30,14,17.075,17.105,17.075,17.105,9
20180901|2018-06-13 23:30,14,17.095,17.105,17.095,17.105,8
20180901|2018-06-14 00:00,14,17.115,17.125,17.11,17.125,24
20180901|2018-06-14 00:30,14,17.11,17.11,17.1,17.1,18
20180901|2018-06-14 01:00,14,17.105,17.19,17.105,17.17,540
20180901|2018-06-14 01:30,14,17.175,17.25,17.175,17.23,178
20180901|2018-06-14 02:00,14,17.225,17.24,17.2,17.2,61
20180901|2018-06-14 02:30,14,17.2,17.22,17.2,17.22,42
20180901|2018-06-14 03:00,14,17.225,17.225,17.2,17.21,156
20180901|2018-06-14 03:30,14,17.205,17.22,17.205,17.22,8
20180901|2018-06-14 04:00,14,17.215,17.24,17.2,17.24,7
20180901|2018-06-14 04:30,14,17.245,17.255,17.235,17.235,72
20180901|2018-06-14 05:00,14,17.23,17.25,17.23,17.245,99
20180901|2018-06-14 05:30,14,17.235,17.245,17.23,17.235,8
20180901|2018-06-14 06:00,14,17.23,17.275,17.225,17.24,34
20180901|2018-06-14 06:30,14,17.25,17.26,17.155,17.21,139
20180901|2018-06-14 07:00,14,17.2,17.385,17.2,17.36,354
20180901|2018-06-14 07:30,14,17.355,17.43,17.34,17.35,692
20180901|2018-06-14 08:00,14,17.35,17.35,17.225,17.29,546
20180901|2018-06-14 08:30,14,17.29,17.32,17.27,17.29,313
20180901|2018-06-14 09:00,14,17.29,17.305,17.255,17.295,435
20180901|2018-06-14 09:30,14,17.295,17.405,17.295,17.4,430
20180901|2018-06-14 10:00,14,17.4,17.4,17.32,17.345,374
20180901|2018-06-14 10:30,14,17.355,17.355,17.295,17.315,102
20180901|2018-06-14 11:00,14,17.32,17.33,17.29,17.315,127
20180901|2018-06-14 11:30,14,17.305,17.34,17.305,17.33,135
20180901|2018-06-14 12:00,14,17.335,17.355,17.31,17.345,670
20180901|2018-06-14 12:30,14,17.355,17.355,17.295,17.295,123
20180901|2018-06-14 13:00,14,17.285,17.295,17.27,17.275,67
20180901|2018-06-14 13:30,14,17.28,17.3,17.26,17.29,47
20180901|2018-06-14 14:00,14,17.29,17.305,17.28,17.29,29
20180901|2018-06-14 14:30,14,17.28,17.32,17.28,17.295,33
20180901|2018-06-14 15:00,14,17.305,17.305,17.29,17.29,10
20180901|2018-06-14 15:30,14,17.29,17.29,17.285,17.29,11
20180901|2018-06-14 17:00,15,17.285,17.285,17.285,17.285,3
20180901|2018-06-14 18:00,15,17.295,17.295,17.295,17.295,1
20180901|2018-06-14 18:30,15,17.28,17.28,17.275,17.275,2
20180901|2018-06-14 19:00,15,17.28,17.295,17.27,17.295,31
20180901|2018-06-14 19:30,15,17.28,17.28,17.24,17.24,17
20180901|2018-06-14 20:00,15,17.24,17.255,17.215,17.24,144
20180901|2018-06-14 20:30,15,17.26,17.29,17.26,17.29,6
20180901|2018-06-14 21:00,15,17.29,17.33,17.29,17.325,246
20180901|2018-06-14 21:30,15,17.32,17.32,17.305,17.31,25
20180901|2018-06-14 22:00,15,17.3,17.305,17.29,17.29,24
20180901|2018-06-14 22:30,15,17.295,17.3,17.29,17.29,9
20180901|2018-06-14 23:00,15,17.29,17.29,17.29,17.29,8
20180901|2018-06-14 23:30,15,17.29,17.29,17.29,17.29,9
20180901|2018-06-15 00:00,15,17.29,17.29,17.275,17.285,34
20180901|2018-06-15 00:30,15,17.28,17.28,17.265,17.265,46
20180901|2018-06-15 01:00,15,17.25,17.25,17.215,17.25,135
20180901|2018-06-15 01:30,15,17.24,17.255,17.235,17.25,25
20180901|2018-06-15 02:00,15,17.245,17.245,17.2,17.22,92
20180901|2018-06-15 02:30,15,17.22,17.285,17.22,17.285,93
20180901|2018-06-15 03:00,15,17.285,17.31,17.275,17.3,83
20180901|2018-06-15 03:30,15,17.305,17.31,17.28,17.28,60
20180901|2018-06-15 04:00,15,17.285,17.31,17.275,17.31,30
20180901|2018-06-15 04:30,15,17.31,17.31,17.295,17.295,16
20180901|2018-06-15 05:00,15,17.285,17.29,17.26,17.26,26
20180901|2018-06-15 05:30,15,17.3,17.31,17.29,17.305,20
20180901|2018-06-15 06:00,15,17.315,17.33,17.305,17.325,24
20180901|2018-06-15 06:30,15,17.345,17.35,17.315,17.315,30
20180901|2018-06-15 07:00,15,17.32,17.345,17.275,17.29,145
20180901|2018-06-15 07:30,15,17.29,17.3,17.14,17.16,672
20180901|2018-06-15 08:00,15,17.17,17.185,16.99,17.05,906
20180901|2018-06-15 08:30,15,17.045,17.05,16.845,16.88,1069
20180901|2018-06-15 09:00,15,16.885,16.92,16.835,16.85,510
20180901|2018-06-15 09:30,15,16.845,16.845,16.71,16.755,909
20180901|2018-06-15 10:00,15,16.745,16.78,16.725,16.74,515
20180901|2018-06-15 10:30,15,16.735,16.735,16.65,16.65,679
20180901|2018-06-15 11:00,15,16.65,16.695,16.64,16.685,305
20180901|2018-06-15 11:30,15,16.685,16.72,16.615,16.615,504
20180901|2018-06-15 12:00,15,16.61,16.625,16.54,16.56,1301
20180901|2018-06-15 12:30,15,16.575,16.595,16.545,16.595,225
20180901|2018-06-15 13:00,15,16.605,16.635,16.59,16.63,96
20180901|2018-06-15 13:30,15,16.63,16.685,16.63,16.68,125
20180901|2018-06-15 14:00,15,16.68,16.68,16.66,16.66,162
20180901|2018-06-15 14:30,15,16.675,16.69,16.665,16.67,30
20180901|2018-06-15 15:00,15,16.665,16.665,16.645,16.655,54
20180901|2018-06-15 15:30,15,16.645,16.645,16.63,16.635,16
20180901|2018-06-17 17:00,18,16.605,16.655,16.605,16.64,56
20180901|2018-06-17 17:30,18,16.65,16.655,16.65,16.655,11
20180901|2018-06-17 18:00,18,16.655,16.655,16.65,16.65,3
20180901|2018-06-17 18:30,18,16.655,16.655,16.65,16.655,15
20180901|2018-06-17 19:00,18,16.66,16.67,16.66,16.67,20
20180901|2018-06-17 19:30,18,16.675,16.68,16.665,16.665,12
20180901|2018-06-17 20:00,18,16.665,16.675,16.665,16.67,14
20180901|2018-06-17 20:30,18,16.67,16.675,16.67,16.67,39
20180901|2018-06-17 21:00,18,16.67,16.67,16.64,16.65,21
20180901|2018-06-17 21:30,18,16.64,16.64,16.595,16.595,116
20180901|2018-06-17 22:00,18,16.595,16.6,16.59,16.6,20
20180901|2018-06-17 22:30,18,16.6,16.61,16.6,16.61,3
20180901|2018-06-17 23:00,18,16.615,16.62,16.605,16.61,163
20180901|2018-06-17 23:30,18,16.615,16.615,16.61,16.615,10
20180901|2018-06-18 00:00,18,16.615,16.615,16.595,16.605,8
20180901|2018-06-18 00:30,18,16.62,16.62,16.61,16.615,5
20180901|2018-06-18 01:00,18,16.615,16.645,16.615,16.63,92
20180901|2018-06-18 01:30,18,16.63,16.63,16.595,16.605,74
20180901|2018-06-18 02:00,18,16.62,16.62,16.61,16.62,42
20180901|2018-06-18 02:30,18,16.625,16.64,16.625,16.635,34
20180901|2018-06-18 03:00,18,16.63,16.685,16.63,16.685,383
20180901|2018-06-18 03:30,18,16.685,16.7,16.68,16.68,36
20180901|2018-06-18 04:00,18,16.685,16.71,16.675,16.71,174
20180901|2018-06-18 04:30,18,16.705,16.705,16.67,16.675,35
20180901|2018-06-18 05:00,18,16.69,16.69,16.685,16.69,36
20180901|2018-06-18 05:30,18,16.69,16.69,16.67,16.67,24
20180901|2018-06-18 06:00,18,16.665,16.69,16.66,16.665,98
20180901|2018-06-18 06:30,18,16.655,16.655,16.625,16.625,24
20180901|2018-06-18 07:00,18,16.63,16.69,16.6,16.6,120
20180901|2018-06-18 07:30,18,16.605,16.62,16.56,16.6,407
20180901|2018-06-18 08:00,18,16.6,16.645,16.57,16.62,181
20180901|2018-06-18 08:30,18,16.625,16.635,16.58,16.605,270
20180901|2018-06-18 09:00,18,16.6,16.63,16.515,16.54,396
20180901|2018-06-18 09:30,18,16.53,16.575,16.505,16.55,182
20180901|2018-06-18 10:00,18,16.555,16.605,16.545,16.575,137
20180901|2018-06-18 10:30,18,16.565,16.58,16.54,16.545,122
20180901|2018-06-18 11:00,18,16.55,16.565,16.525,16.53,127
20180901|2018-06-18 11:30,18,16.53,16.55,16.52,16.55,187
20180901|2018-06-18 12:00,18,16.555,16.555,16.505,16.52,1288
20180901|2018-06-18 12:30,18,16.525,16.585,16.525,16.585,196
20180901|2018-06-18 13:00,18,16.585,16.6,16.57,16.595,98
20180901|2018-06-18 13:30,18,16.595,16.595,16.56,16.575,40
20180901|2018-06-18 14:00,18,16.565,16.58,16.565,16.57,34
20180901|2018-06-18 14:30,18,16.565,16.565,16.55,16.565,54
20180901|2018-06-18 15:00,18,16.565,16.565,16.56,16.56,5
20180901|2018-06-18 15:30,18,16.565,16.565,16.545,16.545,99
20180901|2018-06-18 17:00,19,16.54,16.555,16.54,16.555,6
20180901|2018-06-18 17:30,19,16.585,16.59,16.585,16.585,4
20180901|2018-06-18 18:00,19,16.585,16.59,16.585,16.585,3
20180901|2018-06-18 18:30,19,16.595,16.615,16.59,16.615,18
20180901|2018-06-18 19:00,19,16.605,16.63,16.6,16.605,62
20180901|2018-06-18 19:30,19,16.605,16.625,16.6,16.605,63
20180901|2018-06-18 20:00,19,16.605,16.615,16.55,16.61,163
20180901|2018-06-18 20:30,19,16.615,16.625,16.595,16.615,305
20180901|2018-06-18 21:00,19,16.605,16.615,16.595,16.615,88
20180901|2018-06-18 21:30,19,16.62,16.625,16.6,16.6,55
20180901|2018-06-18 22:00,19,16.61,16.61,16.595,16.6,40
20180901|2018-06-18 22:30,19,16.6,16.61,16.6,16.6,9
20180901|2018-06-18 23:00,19,16.605,16.605,16.595,16.595,13
20180901|2018-06-18 23:30,19,16.595,16.595,16.575,16.575,33
20180901|2018-06-19 00:00,19,16.58,16.58,16.555,16.555,59
20180901|2018-06-19 00:30,19,16.55,16.555,16.535,16.55,99
20180901|2018-06-19 01:00,19,16.55,16.55,16.5,16.51,192
20180901|2018-06-19 01:30,19,16.515,16.52,16.44,16.45,254
20180901|2018-06-19 02:00,19,16.45,16.51,16.445,16.51,118
20180901|2018-06-19 02:30,19,16.5,16.515,16.49,16.505,63
20180901|2018-06-19 03:00,19,16.51,16.525,16.465,16.465,63
20180901|2018-06-19 03:30,19,16.465,16.48,16.46,16.48,53
20180901|2018-06-19 04:00,19,16.485,16.49,16.44,16.45,70
20180901|2018-06-19 04:30,19,16.455,16.465,16.45,16.46,42
20180901|2018-06-19 05:00,19,16.455,16.455,16.445,16.445,23
20180901|2018-06-19 05:30,19,16.44,16.445,16.425,16.435,69
20180901|2018-06-19 06:00,19,16.435,16.435,16.33,16.36,372
20180901|2018-06-19 06:30,19,16.355,16.37,16.345,16.345,100
20180901|2018-06-19 07:00,19,16.35,16.355,16.31,16.35,419
20180901|2018-06-19 07:30,19,16.345,16.4,16.335,16.35,475
20180901|2018-06-19 08:00,19,16.355,16.43,16.355,16.39,456
20180901|2018-06-19 08:30,19,16.395,16.43,16.38,16.415,473
20180901|2018-06-19 09:00,19,16.415,16.415,16.355,16.375,442
20180901|2018-06-19 09:30,19,16.365,16.4,16.36,16.385,206
20180901|2018-06-19 10:00,19,16.39,16.445,16.38,16.43,296
20180901|2018-06-19 10:30,19,16.425,16.45,16.415,16.44,208
20180901|2018-06-19 11:00,19,16.435,16.44,16.41,16.41,170
20180901|2018-06-19 11:30,19,16.41,16.415,16.4,16.41,190
20180901|2018-06-19 12:00,19,16.415,16.42,16.39,16.395,1323
20180901|2018-06-19 12:30,19,16.4,16.415,16.39,16.4,209
20180901|2018-06-19 13:00,19,16.4,16.43,16.4,16.4,109
20180901|2018-06-19 13:30,19,16.41,16.415,16.385,16.39,137
20180901|2018-06-19 14:00,19,16.39,16.4,16.38,16.4,79
20180901|2018-06-19 14:30,19,16.395,16.4,16.38,16.38,71
20180901|2018-06-19 15:00,19,16.385,16.395,16.38,16.39,37
20180901|2018-06-19 15:30,19,16.39,16.39,16.37,16.375,43
20180901|2018-06-19 17:00,20,16.385,16.385,16.37,16.385,15
20180901|2018-06-19 18:00,20,16.395,16.395,16.385,16.395,7
20180901|2018-06-19 18:30,20,16.395,16.4,16.395,16.395,10
20180901|2018-06-19 19:00,20,16.385,16.385,16.365,16.37,14
20180901|2018-06-19 19:30,20,16.375,16.39,16.37,16.375,19
20180901|2018-06-19 20:00,20,16.39,16.415,16.375,16.415,66
20180901|2018-06-19 20:30,20,16.42,16.42,16.395,16.395,66
20180901|2018-06-19 21:00,20,16.4,16.41,16.395,16.4,64
20180901|2018-06-19 21:30,20,16.4,16.41,16.38,16.38,32
20180901|2018-06-19 22:00,20,16.38,16.39,16.38,16.385,13
20180901|2018-06-19 22:30,20,16.38,16.385,16.37,16.38,22
20180901|2018-06-19 23:00,20,16.375,16.38,16.375,16.38,7
20180901|2018-06-19 23:30,20,16.375,16.4,16.375,16.395,21
20180901|2018-06-20 00:00,20,16.395,16.41,16.385,16.41,11
20180901|2018-06-20 00:30,20,16.405,16.44,16.405,16.425,63
20180901|2018-06-20 01:00,20,16.425,16.435,16.41,16.435,60
20180901|2018-06-20 01:30,20,16.43,16.43,16.395,16.4,63
20180901|2018-06-20 02:00,20,16.405,16.425,16.395,16.42,75
20180901|2018-06-20 02:30,20,16.42,16.425,16.405,16.415,30
20180901|2018-06-20 03:00,20,16.41,16.41,16.35,16.355,195
20180901|2018-06-20 03:30,20,16.36,16.365,16.335,16.365,315
20180901|2018-06-20 04:00,20,16.365,16.37,16.355,16.355,48
20180901|2018-06-20 04:30,20,16.365,16.365,16.335,16.335,149
20180901|2018-06-20 05:00,20,16.34,16.35,16.325,16.335,326
20180901|2018-06-20 05:30,20,16.335,16.36,16.33,16.35,148
20180901|2018-06-20 06:00,20,16.35,16.37,16.345,16.355,89
20180901|2018-06-20 06:30,20,16.355,16.375,16.355,16.375,92
20180901|2018-06-20 07:00,20,16.37,16.375,16.345,16.36,237
20180901|2018-06-20 07:30,20,16.365,16.395,16.345,16.39,533
20180901|2018-06-20 08:00,20,16.39,16.42,16.37,16.39,490
20180901|2018-06-20 08:30,20,16.385,16.395,16.365,16.39,625
20180901|2018-06-20 09:00,20,16.385,16.405,16.38,16.39,312
20180901|2018-06-20 09:30,20,16.39,16.4,16.375,16.39,246
20180901|2018-06-20 10:00,20,16.39,16.4,16.375,16.385,413
20180901|2018-06-20 10:30,20,16.38,16.405,16.38,16.405,324
20180901|2018-06-20 11:00,20,16.41,16.41,16.38,16.39,319
20180901|2018-06-20 11:30,20,16.385,16.395,16.38,16.39,265
20180901|2018-06-20 12:00,20,16.39,16.395,16.37,16.38,406
20180901|2018-06-20 12:30,20,16.385,16.385,16.37,16.375,108
20180901|2018-06-20 13:00,20,16.375,16.375,16.36,16.365,43
20180901|2018-06-20 13:30,20,16.365,16.365,16.345,16.365,62
20180901|2018-06-20 14:00,20,16.365,16.365,16.345,16.35,52
20180901|2018-06-20 14:30,20,16.35,16.375,16.345,16.365,33
20180901|2018-06-20 15:00,20,16.375,16.375,16.365,16.375,45
20180901|2018-06-20 15:30,20,16.355,16.36,16.345,16.35,26
20180901|2018-06-20 17:00,21,16.35,16.365,16.35,16.365,14
20180901|2018-06-20 17:30,21,16.365,16.37,16.365,16.37,7
20180901|2018-06-20 18:00,21,16.37,16.38,16.37,16.37,18
20180901|2018-06-20 18:30,21,16.375,16.38,16.375,16.375,14
20180901|2018-06-20 19:00,21,16.375,16.38,16.365,16.37,21
20180901|2018-06-20 19:30,21,16.375,16.39,16.375,16.385,42
20180901|2018-06-20 20:00,21,16.385,16.385,16.335,16.345,87
20180901|2018-06-20 20:30,21,16.34,16.35,16.34,16.345,53
20180901|2018-06-20 21:00,21,16.34,16.355,16.34,16.345,55
20180901|2018-06-20 21:30,21,16.35,16.355,16.34,16.34,60
20180901|2018-06-20 22:00,21,16.335,16.335,16.305,16.305,200
20180901|2018-06-20 22:30,21,16.31,16.315,16.29,16.31,128
20180901|2018-06-20 23:00,21,16.31,16.31,16.3,16.305,45
20180901|2018-06-20 23:30,21,16.305,16.315,16.305,16.315,19
20180901|2018-06-21 00:00,21,16.31,16.315,16.295,16.305,84
20180901|2018-06-21 00:30,21,16.3,16.315,16.3,16.31,44
20180901|2018-06-21 01:00,21,16.305,16.31,16.265,16.28,147
20180901|2018-06-21 01:30,21,16.275,16.3,16.265,16.275,120
20180901|2018-06-21 02:00,21,16.28,16.32,16.27,16.31,99
20180901|2018-06-21 02:30,21,16.31,16.325,16.305,16.325,140
20180901|2018-06-21 03:00,21,16.315,16.335,16.31,16.32,90
20180901|2018-06-21 03:30,21,16.315,16.32,16.28,16.29,83
20180901|2018-06-21 04:00,21,16.29,16.295,16.275,16.295,56
20180901|2018-06-21 04:30,21,16.29,16.31,16.29,16.29,286
20180901|2018-06-21 05:00,21,16.29,16.295,16.285,16.285,53
20180901|2018-06-21 05:30,21,16.29,16.315,16.29,16.31,59
20180901|2018-06-21 06:00,21,16.315,16.345,16.315,16.33,469
20180901|2018-06-21 06:30,21,16.33,16.35,16.33,16.34,99
20180901|2018-06-21 07:00,21,16.335,16.355,16.31,16.35,349
20180901|2018-06-21 07:30,21,16.345,16.375,16.32,16.37,567
20180901|2018-06-21 08:00,21,16.37,16.385,16.355,16.385,507
20180901|2018-06-21 08:30,21,16.385,16.395,16.36,16.365,707
20180901|2018-06-21 09:00,21,16.37,16.375,16.35,16.355,897
20180901|2018-06-21 09:30,21,16.355,16.375,16.335,16.345,1049
20180901|2018-06-21 10:00,21,16.345,16.37,16.345,16.35,530
20180901|2018-06-21 10:30,21,16.35,16.385,16.35,16.38,430
20180901|2018-06-21 11:00,21,16.38,16.39,16.37,16.39,397
20180901|2018-06-21 11:30,21,16.39,16.4,16.385,16.385,198
20180901|2018-06-21 12:00,21,16.38,16.42,16.37,16.415,597
20180901|2018-06-21 12:30,21,16.415,16.43,16.405,16.42,221
20180901|2018-06-21 13:00,21,16.42,16.435,16.405,16.41,183
20180901|2018-06-21 13:30,21,16.41,16.42,16.405,16.41,101
20180901|2018-06-21 14:00,21,16.405,16.41,16.4,16.4,145
20180901|2018-06-21 14:30,21,16.395,16.4,16.38,16.39,62
20180901|2018-06-21 15:00,21,16.385,16.385,16.38,16.38,21
20180901|2018-06-21 15:30,21,16.39,16.395,16.385,16.385,23
20180901|2018-06-21 17:00,22,16.39,16.41,16.385,16.405,39
20180901|2018-06-21 17:30,22,16.405,16.41,16.405,16.41,11
20180901|2018-06-21 18:00,22,16.405,16.405,16.4,16.405,8
20180901|2018-06-21 18:30,22,16.4,16.405,16.4,16.405,13
20180901|2018-06-21 19:00,22,16.4,16.42,16.4,16.42,59
20180901|2018-06-21 19:30,22,16.42,16.43,16.415,16.43,90
20180901|2018-06-21 20:00,22,16.43,16.435,16.41,16.42,212
20180901|2018-06-21 20:30,22,16.425,16.425,16.4,16.4,15
20180901|2018-06-21 21:00,22,16.41,16.42,16.395,16.41,63
20180901|2018-06-21 21:30,22,16.41,16.415,16.385,16.395,96
20180901|2018-06-21 22:00,22,16.4,16.415,16.395,16.415,18
20180901|2018-06-21 22:30,22,16.41,16.41,16.4,16.4,12
20180901|2018-06-21 23:00,22,16.4,16.4,16.39,16.4,13
20180901|2018-06-21 23:30,22,16.4,16.405,16.395,16.395,11
20180901|2018-06-22 00:00,22,16.395,16.41,16.395,16.41,16
20180901|2018-06-22 00:30,22,16.42,16.425,16.41,16.425,54
20180901|2018-06-22 01:00,22,16.425,16.455,16.405,16.455,328
20180901|2018-06-22 01:30,22,16.455,16.485,16.44,16.485,220
20180901|2018-06-22 02:00,22,16.48,16.49,16.46,16.485,154
20180901|2018-06-22 02:30,22,16.485,16.49,16.465,16.49,187
20180901|2018-06-22 03:00,22,16.49,16.495,16.48,16.49,146
20180901|2018-06-22 03:30,22,16.49,16.51,16.475,16.505,70
20180901|2018-06-22 04:00,22,16.505,16.535,16.505,16.515,399
20180901|2018-06-22 04:30,22,16.52,16.53,16.51,16.515,90
20180901|2018-06-22 05:00,22,16.515,16.52,16.49,16.495,151
20180901|2018-06-22 05:30,22,16.495,16.505,16.49,16.505,83
20180901|2018-06-22 06:00,22,16.5,16.505,16.48,16.48,80
20180901|2018-06-22 06:30,22,16.485,16.505,16.48,16.495,74
20180901|2018-06-22 07:00,22,16.495,16.515,16.45,16.45,443
20180901|2018-06-22 07:30,22,16.45,16.46,16.43,16.46,611
20180901|2018-06-22 08:00,22,16.46,16.47,16.43,16.455,504
20180901|2018-06-22 08:30,22,16.455,16.46,16.42,16.46,444
20180901|2018-06-22 09:00,22,16.46,16.505,16.455,16.48,633
20180901|2018-06-22 09:30,22,16.48,16.5,16.465,16.48,535
20180901|2018-06-22 10:00,22,16.48,16.5,16.47,16.49,310
20180901|2018-06-22 10:30,22,16.49,16.51,16.475,16.48,338
20180901|2018-06-22 11:00,22,16.48,16.485,16.475,16.48,128
20180901|2018-06-22 11:30,22,16.48,16.485,16.47,16.475,136
20180901|2018-06-22 12:00,22,16.475,16.55,16.47,16.525,880
20180901|2018-06-22 12:30,22,16.53,16.53,16.51,16.525,85
20180901|2018-06-22 13:00,22,16.525,16.53,16.505,16.515,70
20180901|2018-06-22 13:30,22,16.52,16.545,16.52,16.545,71
20180901|2018-06-22 14:00,22,16.54,16.555,16.535,16.555,75
20180901|2018-06-22 14:30,22,16.545,16.565,16.54,16.54,162
20180901|2018-06-22 15:00,22,16.535,16.545,16.53,16.53,30
20180901|2018-06-22 15:30,22,16.525,16.53,16.515,16.525,45
20180901|2018-06-24 17:00,25,16.545,16.56,16.51,16.56,59
20180901|2018-06-24 17:30,25,16.56,16.565,16.545,16.545,32
20180901|2018-06-24 18:00,25,16.55,16.56,16.545,16.55,65
20180901|2018-06-24 18:30,25,16.555,16.555,16.545,16.555,36
20180901|2018-06-24 19:00,25,16.55,16.555,16.535,16.555,85
20180901|2018-06-24 19:30,25,16.555,16.565,16.53,16.535,177
20180901|2018-06-24 20:00,25,16.535,16.535,16.48,16.495,571
20180901|2018-06-24 20:30,25,16.495,16.495,16.475,16.49,473
20180901|2018-06-24 21:00,25,16.49,16.49,16.475,16.48,344
20180901|2018-06-24 21:30,25,16.48,16.48,16.46,16.46,163
20180901|2018-06-24 22:00,25,16.455,16.455,16.44,16.445,159
20180901|2018-06-24 22:30,25,16.45,16.455,16.44,16.455,73
20180901|2018-06-24 23:00,25,16.45,16.455,16.44,16.45,42
20180901|2018-06-24 23:30,25,16.455,16.465,16.43,16.45,534
20180901|2018-06-25 00:00,25,16.445,16.455,16.435,16.435,131
20180901|2018-06-25 00:30,25,16.43,16.435,16.37,16.385,576
20180901|2018-06-25 01:00,25,16.38,16.405,16.37,16.395,375
20180901|2018-06-25 01:30,25,16.4,16.41,16.39,16.395,163
20180901|2018-06-25 02:00,25,16.39,16.43,16.39,16.415,235
20180901|2018-06-25 02:30,25,16.415,16.465,16.415,16.46,139
20180901|2018-06-25 03:00,25,16.46,16.52,16.46,16.505,391
20180901|2018-06-25 03:30,25,16.505,16.505,16.485,16.495,188
20180901|2018-06-25 04:00,25,16.495,16.495,16.48,16.485,155
20180901|2018-06-25 04:30,25,16.485,16.5,16.485,16.49,67
20180901|2018-06-25 05:00,25,16.485,16.49,16.46,16.46,133
20180901|2018-06-25 05:30,25,16.46,16.47,16.435,16.455,279
20180901|2018-06-25 06:00,25,16.45,16.49,16.445,16.48,184
20180901|2018-06-25 06:30,25,16.485,16.515,16.48,16.495,229
20180901|2018-06-25 07:00,25,16.495,16.5,16.465,16.49,492
20180901|2018-06-25 07:30,25,16.485,16.52,16.445,16.455,580
20180901|2018-06-25 08:00,25,16.455,16.46,16.4,16.42,794
20180901|2018-06-25 08:30,25,16.42,16.435,16.385,16.41,789
20180901|2018-06-25 09:00,25,16.41,16.425,16.38,16.405,644
20180901|2018-06-25 09:30,25,16.4,16.41,16.375,16.385,998
20180901|2018-06-25 10:00,25,16.385,16.405,16.37,16.405,785
20180901|2018-06-25 10:30,25,16.405,16.405,16.385,16.39,339
20180901|2018-06-25 11:00,25,16.395,16.395,16.37,16.375,675
20180901|2018-06-25 11:30,25,16.375,16.4,16.37,16.385,618
20180901|2018-06-25 12:00,25,16.385,16.415,16.38,16.4,838
20180901|2018-06-25 12:30,25,16.4,16.41,16.39,16.405,115
20180901|2018-06-25 13:00,25,16.4,16.41,16.4,16.4,108
20180901|2018-06-25 13:30,25,16.405,16.42,16.405,16.415,216
20180901|2018-06-25 14:00,25,16.415,16.42,16.405,16.405,107
20180901|2018-06-25 14:30,25,16.41,16.415,16.395,16.41,205
20180901|2018-06-25 15:00,25,16.415,16.425,16.4,16.405,99
20180901|2018-06-25 15:30,25,16.4,16.41,16.39,16.4,50
20180901|2018-06-25 17:00,26,16.4,16.415,16.395,16.415,61
20180901|2018-06-25 17:30,26,16.415,16.415,16.415,16.415,11
20180901|2018-06-25 18:00,26,16.415,16.415,16.41,16.415,25
20180901|2018-06-25 18:30,26,16.415,16.415,16.39,16.395,59
20180901|2018-06-25 19:00,26,16.4,16.41,16.4,16.405,71
20180901|2018-06-25 19:30,26,16.405,16.43,16.405,16.42,227
20180901|2018-06-25 20:00,26,16.42,16.43,16.41,16.42,211
20180901|2018-06-25 20:30,26,16.415,16.415,16.385,16.385,230
20180901|2018-06-25 21:00,26,16.39,16.4,16.38,16.39,138
20180901|2018-06-25 21:30,26,16.385,16.39,16.365,16.37,345
20180901|2018-06-25 22:00,26,16.37,16.39,16.37,16.385,262
20180901|2018-06-25 22:30,26,16.385,16.395,16.38,16.385,112
20180901|2018-06-25 23:00,26,16.385,16.395,16.385,16.39,78
20180901|2018-06-25 23:30,26,16.39,16.39,16.38,16.385,79
20180901|2018-06-26 00:00,26,16.39,16.39,16.375,16.385,81
20180901|2018-06-26 00:30,26,16.39,16.4,16.39,16.39,209
20180901|2018-06-26 01:00,26,16.39,16.41,16.385,16.4,303
20180901|2018-06-26 01:30,26,16.395,16.41,16.385,16.385,345
20180901|2018-06-26 02:00,26,16.385,16.39,16.375,16.38,247
20180901|2018-06-26 02:30,26,16.375,16.375,16.31,16.315,1321
20180901|2018-06-26 03:00,26,16.315,16.345,16.295,16.335,1079
20180901|2018-06-26 03:30,26,16.335,16.34,16.32,16.325,249
20180901|2018-06-26 04:00,26,16.32,16.325,16.285,16.29,447
20180901|2018-06-26 04:30,26,16.29,16.31,16.265,16.295,625
20180901|2018-06-26 05:00,26,16.295,16.3,16.265,16.28,317
20180901|2018-06-26 05:30,26,16.275,16.305,16.275,16.29,163
20180901|2018-06-26 06:00,26,16.29,16.31,16.28,16.3,373
20180901|2018-06-26 06:30,26,16.3,16.305,16.24,16.25,1085
20180901|2018-06-26 07:00,26,16.25,16.27,16.22,16.255,1180
20180901|2018-06-26 07:30,26,16.255,16.29,16.24,16.275,980
20180901|2018-06-26 08:00,26,16.27,16.39,16.265,16.37,2223
20180901|2018-06-26 08:30,26,16.375,16.4,16.34,16.36,1546
20180901|2018-06-26 09:00,26,16.355,16.375,16.33,16.34,1256
20180901|2018-06-26 09:30,26,16.34,16.35,16.315,16.335,1271
20180901|2018-06-26 10:00,26,16.335,16.375,16.33,16.365,835
20180901|2018-06-26 10:30,26,16.365,16.38,16.355,16.355,515
20180901|2018-06-26 11:00,26,16.36,16.375,16.35,16.37,514
20180901|2018-06-26 11:30,26,16.37,16.375,16.35,16.36,714
20180901|2018-06-26 12:00,26,16.355,16.365,16.32,16.34,1313
20180901|2018-06-26 12:30,26,16.34,16.345,16.325,16.34,432
20180901|2018-06-26 13:00,26,16.34,16.35,16.33,16.35,201
20180901|2018-06-26 13:30,26,16.35,16.355,16.345,16.355,299
20180901|2018-06-26 14:00,26,16.35,16.36,16.335,16.34,230
20180901|2018-06-26 14:30,26,16.345,16.38,16.335,16.375,421
20180901|2018-06-26 15:00,26,16.37,16.37,16.355,16.365,58
20180901|2018-06-26 15:30,26,16.365,16.375,16.35,16.375,105
20180901|2018-06-26 17:00,27,16.365,16.365,16.35,16.36,90
20180901|2018-06-26 17:30,27,16.36,16.365,16.355,16.36,64
20180901|2018-06-26 18:00,27,16.365,16.375,16.365,16.365,48
20180901|2018-06-26 18:30,27,16.36,16.365,16.35,16.35,47
20180901|2018-06-26 19:00,27,16.355,16.36,16.34,16.36,88
20180901|2018-06-26 19:30,27,16.36,16.36,16.345,16.355,208
20180901|2018-06-26 20:00,27,16.365,16.375,16.35,16.36,239
20180901|2018-06-26 20:30,27,16.36,16.36,16.28,16.29,912
20180901|2018-06-26 21:00,27,16.285,16.29,16.265,16.29,496
20180901|2018-06-26 21:30,27,16.29,16.29,16.27,16.27,259
20180901|2018-06-26 22:00,27,16.27,16.305,16.255,16.305,645
20180901|2018-06-26 22:30,27,16.31,16.31,16.295,16.305,91
20180901|2018-06-26 23:00,27,16.3,16.31,16.295,16.295,57
20180901|2018-06-26 23:30,27,16.295,16.3,16.285,16.295,74
20180901|2018-06-27 00:00,27,16.295,16.3,16.265,16.275,210
20180901|2018-06-27 00:30,27,16.27,16.3,16.265,16.3,213
20180901|2018-06-27 01:00,27,16.295,16.3,16.275,16.285,273
20180901|2018-06-27 01:30,27,16.285,16.3,16.27,16.295,427
20180901|2018-06-27 02:00,27,16.295,16.315,16.295,16.315,525
20180901|2018-06-27 02:30,27,16.31,16.315,16.305,16.31,256
20180901|2018-06-27 03:00,27,16.31,16.325,16.295,16.305,517
20180901|2018-06-27 03:30,27,16.3,16.305,16.265,16.265,705
20180901|2018-06-27 04:00,27,16.265,16.29,16.25,16.285,576
20180901|2018-06-27 04:30,27,16.285,16.31,16.275,16.305,411
20180901|2018-06-27 05:00,27,16.3,16.31,16.295,16.3,309
20180901|2018-06-27 05:30,27,16.3,16.305,16.28,16.285,274
20180901|2018-06-27 06:00,27,16.285,16.285,16.255,16.265,683
20180901|2018-06-27 06:30,27,16.265,16.36,16.24,16.345,1671
20180901|2018-06-27 07:00,27,16.34,16.35,16.265,16.27,1593
20180901|2018-06-27 07:30,27,16.27,16.275,16.24,16.24,1403
20180901|2018-06-27 08:00,27,16.245,16.27,16.24,16.25,1143
20180901|2018-06-27 08:30,27,16.255,16.255,16.185,16.225,3351
20180901|2018-06-27 09:00,27,16.23,16.32,16.215,16.3,2547
20180901|2018-06-27 09:30,27,16.305,16.315,16.285,16.29,1426
20180901|2018-06-27 10:00,27,16.285,16.29,16.22,16.235,1878
20180901|2018-06-27 10:30,27,16.235,16.25,16.23,16.24,1072
20180901|2018-06-27 11:00,27,16.24,16.26,16.225,16.25,762
20180901|2018-06-27 11:30,27,16.25,16.255,16.23,16.235,438
20180901|2018-06-27 12:00,27,16.24,16.245,16.225,16.235,1031
20180901|2018-06-27 12:30,27,16.235,16.24,16.215,16.225,435
20180901|2018-06-27 13:00,27,16.225,16.23,16.215,16.22,595
20180901|2018-06-27 13:30,27,16.215,16.22,16.19,16.195,572
20180901|2018-06-27 14:00,27,16.195,16.2,16.035,16.115,3632
20180901|2018-06-27 14:30,27,16.12,16.13,16.1,16.11,702
20180901|2018-06-27 15:00,27,16.11,16.145,16.105,16.13,400
20180901|2018-06-27 15:30,27,16.13,16.13,16.1,16.12,359
20180901|2018-06-27 17:00,28,16.125,16.155,16.115,16.15,457
20180901|2018-06-27 17:30,28,16.145,16.15,16.135,16.14,243
20180901|2018-06-27 18:00,28,16.145,16.15,16.13,16.14,294
20180901|2018-06-27 18:30,28,16.14,16.155,16.14,16.155,211
20180901|2018-06-27 19:00,28,16.15,16.155,16.14,16.145,404
20180901|2018-06-27 19:30,28,16.145,16.15,16.145,16.15,619
20180901|2018-06-27 20:00,28,16.15,16.18,16.145,16.17,1935
20180901|2018-06-27 20:30,28,16.175,16.175,16.13,16.155,1620
20180901|2018-06-27 21:00,28,16.155,16.18,16.155,16.165,842
20180901|2018-06-27 21:30,28,16.165,16.17,16.16,16.17,340
20180901|2018-06-27 22:00,28,16.17,16.175,16.165,16.17,422
20180901|2018-06-27 22:30,28,16.17,16.175,16.155,16.165,211
20180901|2018-06-27 23:00,28,16.16,16.16,16.15,16.155,159
20180901|2018-06-27 23:30,28,16.16,16.165,16.155,16.16,221
20180901|2018-06-28 00:00,28,16.155,16.16,16.15,16.15,269
20180901|2018-06-28 00:30,28,16.155,16.18,16.145,16.175,889
20180901|2018-06-28 01:00,28,16.17,16.185,16.165,16.17,858
20180901|2018-06-28 01:30,28,16.17,16.175,16.12,16.14,1939
20180901|2018-06-28 02:00,28,16.14,16.14,16.115,16.14,1956
20180901|2018-06-28 02:30,28,16.14,16.16,16.13,16.155,1066
20180901|2018-06-28 03:00,28,16.16,16.175,16.135,16.14,1391
20180901|2018-06-28 03:30,28,16.14,16.15,16.125,16.14,1015
20180901|2018-06-28 04:00,28,16.135,16.15,16.135,16.145,835
20180901|2018-06-28 04:30,28,16.145,16.165,16.12,16.155,1252
20180901|2018-06-28 05:00,28,16.155,16.165,16.15,16.155,724
20180901|2018-06-28 05:30,28,16.16,16.18,16.155,16.16,1331
20180901|2018-06-28 06:00,28,16.155,16.16,16.135,16.135,943
20180901|2018-06-28 06:30,28,16.14,16.14,16.11,16.125,1309
20180901|2018-06-28 07:00,28,16.12,16.12,16.055,16.06,4405
20180901|2018-06-28 07:30,28,16.06,16.105,16.06,16.075,4101
20180901|2018-06-28 08:00,28,16.075,16.115,16.07,16.085,3531
20180901|2018-06-28 08:30,28,16.09,16.095,16.02,16.025,6145
20180901|2018-06-28 09:00,28,16.02,16.07,16.02,16.06,4684
20180901|2018-06-28 09:30,28,16.06,16.06,16.01,16.025,5389
20180901|2018-06-28 10:00,28,16.02,16.035,15.965,16.03,7025
20180901|2018-06-28 10:30,28,16.03,16.045,16.005,16.04,3525
20180901|2018-06-28 11:00,28,16.035,16.04,16.025,16.035,1793
20180901|2018-06-28 11:30,28,16.04,16.04,16.025,16.035,1212
20180901|2018-06-28 12:00,28,16.035,16.06,16.03,16.04,3830
20180901|2018-06-28 12:30,28,16.045,16.045,16.01,16.015,2231
20180901|2018-06-28 13:00,28,16.015,16.02,15.99,15.99,1529
20180901|2018-06-28 13:30,28,15.995,16.01,15.97,16.01,1359
20180901|2018-06-28 14:00,28,16.01,16.045,16.01,16.045,1281
20180901|2018-06-28 14:30,28,16.05,16.06,16.04,16.055,1083
20180901|2018-06-28 15:00,28,16.05,16.06,16.045,16.055,165
20180901|2018-06-28 15:30,28,16.05,16.055,16.035,16.045,358
20180901|2018-06-28 17:00,29,16.05,16.055,16.04,16.05,246
20180901|2018-06-28 17:30,29,16.05,16.065,16.045,16.055,173
20180901|2018-06-28 18:00,29,16.06,16.08,16.06,16.065,211
20180901|2018-06-28 18:30,29,16.065,16.07,16.055,16.055,171
20180901|2018-06-28 19:00,29,16.055,16.065,16.05,16.06,422
20180901|2018-06-28 19:30,29,16.06,16.06,16.04,16.04,368
20180901|2018-06-28 20:00,29,16.045,16.05,16.01,16.025,1859
20180901|2018-06-28 20:30,29,16.025,16.03,16.01,16.015,863
20180901|2018-06-28 21:00,29,16.01,16.03,16,16.02,922
20180901|2018-06-28 21:30,29,16.02,16.095,16.02,16.085,3469
20180901|2018-06-28 22:00,29,16.09,16.115,16.085,16.11,1337
20180901|2018-06-28 22:30,29,16.11,16.115,16.09,16.11,607
20180901|2018-06-28 23:00,29,16.11,16.15,16.11,16.14,1486
20180901|2018-06-28 23:30,29,16.14,16.155,16.14,16.15,934
20180901|2018-06-29 00:00,29,16.145,16.165,16.135,16.16,695
20180901|2018-06-29 00:30,29,16.16,16.17,16.14,16.145,812
20180901|2018-06-29 01:00,29,16.145,16.165,16.13,16.145,1777
20180901|2018-06-29 01:30,29,16.14,16.15,16.12,16.14,1268
20180901|2018-06-29 02:00,29,16.14,16.16,16.12,16.135,1409
20180901|2018-06-29 02:30,29,16.135,16.14,16.12,16.12,615
20180901|2018-06-29 03:00,29,16.12,16.125,16.085,16.095,1175
20180901|2018-06-29 03:30,29,16.1,16.13,16.1,16.13,992
20180901|2018-06-29 04:00,29,16.13,16.14,16.11,16.11,925
20180901|2018-06-29 04:30,29,16.11,16.125,16.11,16.12,762
20180901|2018-06-29 05:00,29,16.115,16.13,16.11,16.115,597
20180901|2018-06-29 05:30,29,16.11,16.115,16.085,16.09,792
20180901|2018-06-29 06:00,29,16.085,16.1,16.07,16.09,1209
20180901|2018-06-29 06:30,29,16.085,16.11,16.08,16.095,880
20180901|2018-06-29 07:00,29,16.095,16.11,16.055,16.055,2448
20180901|2018-06-29 07:30,29,16.06,16.1,16.055,16.09,3413
20180901|2018-06-29 08:00,29,16.09,16.11,16.06,16.065,2373
20180901|2018-06-29 08:30,29,16.065,16.13,16.025,16.12,4642
20180901|2018-06-29 09:00,29,16.12,16.16,16.115,16.15,3629
20180901|2018-06-29 09:30,29,16.145,16.165,16.125,16.15,2383
20180901|2018-06-29 10:00,29,16.15,16.18,16.145,16.165,2352
20180901|2018-06-29 10:30,29,16.165,16.19,16.145,16.175,2338
20180901|2018-06-29 11:00,29,16.18,16.2,16.16,16.165,2409
20180901|2018-06-29 11:30,29,16.16,16.205,16.15,16.2,2190
20180901|2018-06-29 12:00,29,16.2,16.22,16.175,16.19,3908
20180901|2018-06-29 12:30,29,16.19,16.195,16.155,16.165,973
20180901|2018-06-29 13:00,29,16.17,16.175,16.155,16.17,590
20180901|2018-06-29 13:30,29,16.175,16.185,16.15,16.16,566
20180901|2018-06-29 14:00,29,16.155,16.16,16.13,16.145,687
20180901|2018-06-29 14:30,29,16.14,16.15,16.13,16.145,459
20180901|2018-06-29 15:00,29,16.145,16.155,16.135,16.15,278
20180901|2018-06-29 15:30,29,16.155,16.185,16.14,16.16,321
20180901|2018-07-01 17:00,2,16.15,16.155,16.145,16.15,79
20180901|2018-07-01 17:30,2,16.15,16.165,16.15,16.16,97
20180901|2018-07-01 18:00,2,16.16,16.18,16.155,16.17,217
20180901|2018-07-01 18:30,2,16.17,16.17,16.155,16.16,242
20180901|2018-07-01 19:00,2,16.165,16.17,16.145,16.16,453
20180901|2018-07-01 19:30,2,16.16,16.16,16.135,16.135,371
20180901|2018-07-01 20:00,2,16.135,16.145,16.12,16.145,844
20180901|2018-07-01 20:30,2,16.145,16.145,16.115,16.12,909
20180901|2018-07-01 21:00,2,16.125,16.13,16.105,16.11,785
20180901|2018-07-01 21:30,2,16.11,16.11,16.085,16.09,607
20180901|2018-07-01 22:00,2,16.095,16.1,16.085,16.09,356
20180901|2018-07-01 22:30,2,16.095,16.1,16.075,16.08,358
20180901|2018-07-01 23:00,2,16.08,16.085,16.065,16.075,486
20180901|2018-07-01 23:30,2,16.07,16.08,16.065,16.07,296
20180901|2018-07-02 00:00,2,16.07,16.075,16.055,16.055,471
20180901|2018-07-02 00:30,2,16.06,16.06,16.035,16.04,742
20180901|2018-07-02 01:00,2,16.035,16.04,16.005,16.015,1858
20180901|2018-07-02 01:30,2,16.015,16.035,16.01,16.03,1041
20180901|2018-07-02 02:00,2,16.025,16.03,15.98,15.995,1895
20180901|2018-07-02 02:30,2,15.99,16,15.975,15.98,876
20180901|2018-07-02 03:00,2,15.975,16.02,15.975,16.005,1177
20180901|2018-07-02 03:30,2,16.005,16.01,15.98,15.995,714
20180901|2018-07-02 04:00,2,15.995,16.01,15.985,15.995,639
20180901|2018-07-02 04:30,2,15.995,16.01,15.99,16.005,917
20180901|2018-07-02 05:00,2,16,16.015,15.985,15.99,399
20180901|2018-07-02 05:30,2,15.985,16.015,15.985,16.015,748
20180901|2018-07-02 06:00,2,16.01,16.025,15.995,16.005,1265
20180901|2018-07-02 06:30,2,16,16.015,15.99,16.005,526
20180901|2018-07-02 07:00,2,16.005,16.025,15.98,15.99,1705
20180901|2018-07-02 07:30,2,15.99,15.99,15.84,15.92,9264
20180901|2018-07-02 08:00,2,15.92,15.965,15.92,15.93,4485
20180901|2018-07-02 08:30,2,15.925,15.925,15.885,15.92,5330
20180901|2018-07-02 09:00,2,15.915,15.945,15.905,15.93,3383
20180901|2018-07-02 09:30,2,15.93,15.955,15.91,15.945,3689
20180901|2018-07-02 10:00,2,15.945,15.97,15.9,15.91,3414
20180901|2018-07-02 10:30,2,15.91,15.91,15.885,15.895,3246
20180901|2018-07-02 11:00,2,15.89,15.905,15.87,15.9,3383
20180901|2018-07-02 11:30,2,15.895,15.9,15.855,15.86,3458
20180901|2018-07-02 12:00,2,15.855,15.86,15.8,15.855,8540
20180901|2018-07-02 12:30,2,15.855,15.9,15.855,15.895,2335
20180901|2018-07-02 13:00,2,15.895,15.9,15.88,15.885,840
20180901|2018-07-02 13:30,2,15.885,15.9,15.885,15.89,610
20180901|2018-07-02 14:00,2,15.885,15.915,15.885,15.9,808
20180901|2018-07-02 14:30,2,15.895,15.905,15.875,15.885,817
20180901|2018-07-02 15:00,2,15.88,15.895,15.88,15.89,411
20180901|2018-07-02 15:30,2,15.885,15.89,15.875,15.875,381
20180901|2018-07-02 17:00,3,15.88,15.905,15.875,15.9,195
20180901|2018-07-02 17:30,3,15.9,15.905,15.895,15.9,165
20180901|2018-07-02 18:00,3,15.9,15.905,15.895,15.895,162
20180901|2018-07-02 18:30,3,15.9,15.9,15.89,15.89,156
20180901|2018-07-02 19:00,3,15.89,15.905,15.885,15.9,744
20180901|2018-07-02 19:30,3,15.895,15.905,15.885,15.885,465
20180901|2018-07-02 20:00,3,15.89,15.89,15.86,15.865,1345
20180901|2018-07-02 20:30,3,15.865,15.87,15.83,15.855,2841
20180901|2018-07-02 21:00,3,15.855,15.885,15.835,15.88,1718
20180901|2018-07-02 21:30,3,15.885,15.895,15.87,15.87,996
20180901|2018-07-02 22:00,3,15.87,15.88,15.845,15.86,762
20180901|2018-07-02 22:30,3,15.86,15.86,15.85,15.855,349
20180901|2018-07-02 23:00,3,15.855,15.87,15.85,15.855,439
20180901|2018-07-02 23:30,3,15.855,15.865,15.83,15.835,663
20180901|2018-07-03 00:00,3,15.835,15.84,15.815,15.835,767
20180901|2018-07-03 00:30,3,15.835,15.885,15.835,15.88,1304
20180901|2018-07-03 01:00,3,15.88,15.92,15.87,15.91,1913
20180901|2018-07-03 01:30,3,15.905,15.935,15.9,15.925,2330
20180901|2018-07-03 02:00,3,15.93,15.955,15.925,15.93,2661
20180901|2018-07-03 02:30,3,15.93,15.985,15.925,15.98,1718
20180901|2018-07-03 03:00,3,15.98,15.995,15.965,15.97,1383
20180901|2018-07-03 03:30,3,15.965,16.01,15.965,15.99,1433
20180901|2018-07-03 04:00,3,15.99,15.995,15.975,15.99,852
20180901|2018-07-03 04:30,3,15.985,16.01,15.98,15.985,1104
20180901|2018-07-03 05:00,3,15.99,16.02,15.985,15.995,1071
20180901|2018-07-03 05:30,3,15.995,16.005,15.98,15.985,531
20180901|2018-07-03 06:00,3,15.98,15.99,15.97,15.98,1192
20180901|2018-07-03 06:30,3,15.98,15.995,15.965,15.995,1354
20180901|2018-07-03 07:00,3,15.995,16,15.95,15.99,3825
20180901|2018-07-03 07:30,3,15.985,16.04,15.985,16.04,4131
20180901|2018-07-03 08:00,3,16.04,16.055,16.01,16.045,2666
20180901|2018-07-03 08:30,3,16.045,16.08,16.03,16.055,3716
20180901|2018-07-03 09:00,3,16.06,16.075,16.03,16.07,3490
20180901|2018-07-03 09:30,3,16.075,16.085,16.06,16.065,3386
20180901|2018-07-03 10:00,3,16.065,16.075,16.025,16.06,3620
20180901|2018-07-03 10:30,3,16.055,16.07,16.045,16.065,3177
20180901|2018-07-03 11:00,3,16.065,16.075,16.03,16.035,2622
20180901|2018-07-03 11:30,3,16.035,16.045,16.02,16.02,2129
20180901|2018-07-03 12:00,3,16.025,16.05,16.02,16.05,2687
20180901|2018-07-03 12:30,3,16.055,16.06,16.045,16.06,645
20180901|2018-07-03 13:00,3,16.055,16.065,16.055,16.065,294
20180901|2018-07-03 13:30,3,16.07,16.07,16.055,16.06,220
20180901|2018-07-03 14:00,3,16.06,16.065,16.055,16.06,189
20180901|2018-07-03 14:30,3,16.065,16.065,16.05,16.055,187
20180901|2018-07-03 15:00,3,16.055,16.065,16.055,16.065,139
20180901|2018-07-03 15:30,3,16.065,16.07,16.055,16.06,137
20180901|2018-07-03 17:00,5,16.06,16.085,16.055,16.085,255
20180901|2018-07-03 17:30,5,16.085,16.085,16.075,16.075,64
20180901|2018-07-03 18:00,5,16.075,16.075,16.065,16.07,105
20180901|2018-07-03 18:30,5,16.07,16.08,16.07,16.08,118
20180901|2018-07-03 19:00,5,16.08,16.1,16.075,16.095,766
20180901|2018-07-03 19:30,5,16.095,16.11,16.085,16.105,614
20180901|2018-07-03 20:00,5,16.105,16.125,16.085,16.125,1363
20180901|2018-07-03 20:30,5,16.125,16.17,16.125,16.155,2161
20180901|2018-07-03 21:00,5,16.155,16.165,16.135,16.145,686
20180901|2018-07-03 21:30,5,16.145,16.155,16.135,16.155,849
20180901|2018-07-03 22:00,5,16.155,16.155,16.12,16.125,511
20180901|2018-07-03 22:30,5,16.125,16.135,16.105,16.11,369
20180901|2018-07-03 23:00,5,16.115,16.12,16.115,16.12,320
20180901|2018-07-03 23:30,5,16.115,16.12,16.105,16.11,185
20180901|2018-07-04 00:00,5,16.115,16.13,16.11,16.13,524
20180901|2018-07-04 00:30,5,16.13,16.13,16.105,16.12,499
20180901|2018-07-04 01:00,5,16.12,16.15,16.11,16.15,1344
20180901|2018-07-04 01:30,5,16.145,16.195,16.145,16.19,2338
20180901|2018-07-04 02:00,5,16.185,16.185,16.14,16.15,1294
20180901|2018-07-04 02:30,5,16.145,16.155,16.12,16.12,935
20180901|2018-07-04 03:00,5,16.12,16.13,16.095,16.1,1222
20180901|2018-07-04 03:30,5,16.105,16.11,16.095,16.105,610
20180901|2018-07-04 04:00,5,16.105,16.115,16.1,16.115,596
20180901|2018-07-04 04:30,5,16.11,16.11,16.085,16.09,558
20180901|2018-07-04 05:00,5,16.085,16.09,16.07,16.085,591
20180901|2018-07-04 05:30,5,16.09,16.105,16.085,16.095,488
20180901|2018-07-04 06:00,5,16.09,16.095,16.035,16.05,1896
20180901|2018-07-04 06:30,5,16.05,16.06,16.04,16.05,472
20180901|2018-07-04 07:00,5,16.05,16.09,16.045,16.075,1434
20180901|2018-07-04 07:30,5,16.075,16.1,16.06,16.1,742
20180901|2018-07-04 08:00,5,16.1,16.11,16.055,16.07,1824
20180901|2018-07-04 08:30,5,16.07,16.125,16.07,16.11,1426
20180901|2018-07-04 09:00,5,16.11,16.115,16.1,16.11,889
20180901|2018-07-04 09:30,5,16.105,16.105,16.08,16.08,1094
20180901|2018-07-04 10:00,5,16.085,16.115,16.075,16.115,1113
20180901|2018-07-04 10:30,5,16.115,16.12,16.105,16.105,437
20180901|2018-07-04 11:00,5,16.105,16.145,16.1,16.14,562
20180901|2018-07-04 11:30,5,16.135,16.145,16.115,16.12,441
20180901|2018-07-04 17:00,5,16.13,16.135,16.12,16.13,222
20180901|2018-07-04 17:30,5,16.13,16.14,16.125,16.13,227
20180901|2018-07-04 18:00,5,16.13,16.14,16.13,16.135,189
20180901|2018-07-04 18:30,5,16.135,16.14,16.125,16.125,196
20180901|2018-07-04 19:00,5,16.13,16.14,16.125,16.14,569
20180901|2018-07-04 19:30,5,16.14,16.145,16.13,16.13,410
20180901|2018-07-04 20:00,5,16.13,16.145,16.12,16.12,979
20180901|2018-07-04 20:30,5,16.125,16.13,16.11,16.115,745
20180901|2018-07-04 21:00,5,16.115,16.12,16.095,16.1,484
20180901|2018-07-04 21:30,5,16.1,16.13,16.095,16.115,536
20180901|2018-07-04 22:00,5,16.12,16.125,16.105,16.11,223
20180901|2018-07-04 22:30,5,16.105,16.11,16.1,16.105,152
20180901|2018-07-04 23:00,5,16.105,16.11,16.1,16.1,179
20180901|2018-07-04 23:30,5,16.1,16.105,16.08,16.085,321
20180901|2018-07-05 00:00,5,16.085,16.085,16.065,16.085,485
20180901|2018-07-05 00:30,5,16.085,16.09,16.065,16.09,891
20180901|2018-07-05 01:00,5,16.085,16.105,16.08,16.095,1105
20180901|2018-07-05 01:30,5,16.095,16.115,16.09,16.095,1144
20180901|2018-07-05 02:00,5,16.095,16.11,16.075,16.085,747
20180901|2018-07-05 02:30,5,16.08,16.095,16.065,16.065,765
20180901|2018-07-05 03:00,5,16.065,16.075,16.045,16.05,1391
20180901|2018-07-05 03:30,5,16.055,16.07,16.025,16.035,1082
20180901|2018-07-05 04:00,5,16.035,16.035,16,16.005,1240
20180901|2018-07-05 04:30,5,16.005,16.035,16,16.005,1126
20180901|2018-07-05 05:00,5,16.005,16.01,15.97,15.98,1699
20180901|2018-07-05 05:30,5,15.985,15.995,15.97,15.985,853
20180901|2018-07-05 06:00,5,15.985,16.015,15.985,16.01,1203
20180901|2018-07-05 06:30,5,16.01,16.03,16.01,16.03,874
20180901|2018-07-05 07:00,5,16.035,16.11,16.035,16.09,3881
20180901|2018-07-05 07:30,5,16.09,16.105,16.065,16.075,2564
20180901|2018-07-05 08:00,5,16.07,16.105,16.045,16.055,3273
20180901|2018-07-05 08:30,5,16.055,16.08,16.04,16.055,2316
20180901|2018-07-05 09:00,5,16.055,16.095,16.045,16.085,2729
20180901|2018-07-05 09:30,5,16.08,16.09,16.06,16.075,2144
20180901|2018-07-05 10:00,5,16.075,16.14,16.07,16.12,3911
20180901|2018-07-05 10:30,5,16.125,16.125,16.08,16.09,2522
20180901|2018-07-05 11:00,5,16.09,16.095,16.075,16.075,1668
20180901|2018-07-05 11:30,5,16.075,16.095,16.07,16.095,1227
20180901|2018-07-05 12:00,5,16.1,16.105,16.09,16.1,1826
20180901|2018-07-05 12:30,5,16.105,16.105,16.08,16.09,402
20180901|2018-07-05 13:00,5,16.085,16.1,16.04,16.045,1959
20180901|2018-07-05 13:30,5,16.04,16.045,16.025,16.045,683
20180901|2018-07-05 14:00,5,16.045,16.075,16.045,16.07,711
20180901|2018-07-05 14:30,5,16.075,16.08,16.06,16.075,422
20180901|2018-07-05 15:00,5,16.075,16.08,16.07,16.08,185
20180901|2018-07-05 15:30,5,16.075,16.09,16.07,16.09,231
20180901|2018-07-05 17:00,6,16.065,16.09,16.065,16.085,205
20180901|2018-07-05 17:30,6,16.085,16.09,16.08,16.08,74
20180901|2018-07-05 18:00,6,16.085,16.115,16.085,16.105,522
20180901|2018-07-05 18:30,6,16.105,16.105,16.085,16.09,165
20180901|2018-07-05 19:00,6,16.09,16.1,16.085,16.09,308
20180901|2018-07-05 19:30,6,16.09,16.095,16.075,16.075,469
20180901|2018-07-05 20:00,6,16.08,16.085,16.05,16.055,932
20180901|2018-07-05 20:30,6,16.06,16.06,16.005,16.01,1497
20180901|2018-07-05 21:00,6,16.01,16.02,16,16.015,979
20180901|2018-07-05 21:30,6,16.015,16.015,15.995,16.005,1010
20180901|2018-07-05 22:00,6,16,16.01,15.985,15.995,470
20180901|2018-07-05 22:30,6,15.995,16.015,15.995,16.015,690
20180901|2018-07-05 23:00,6,16.015,16.045,16.005,16.045,852
20180901|2018-07-05 23:30,6,16.045,16.07,16.035,16.04,902
20180901|2018-07-06 00:00,6,16.04,16.065,16.04,16.065,605
20180901|2018-07-06 00:30,6,16.06,16.075,16.03,16.075,1384
20180901|2018-07-06 01:00,6,16.07,16.1,16.065,16.095,1983
20180901|2018-07-06 01:30,6,16.095,16.1,16.085,16.1,1260
20180901|2018-07-06 02:00,6,16.1,16.105,16.06,16.06,1116
20180901|2018-07-06 02:30,6,16.06,16.075,16.04,16.065,1180
20180901|2018-07-06 03:00,6,16.07,16.08,16.065,16.075,500
20180901|2018-07-06 03:30,6,16.07,16.08,16.06,16.065,386
20180901|2018-07-06 04:00,6,16.065,16.08,16.045,16.055,543
20180901|2018-07-06 04:30,6,16.055,16.055,16.04,16.05,456
20180901|2018-07-06 05:00,6,16.05,16.05,16.03,16.035,527
20180901|2018-07-06 05:30,6,16.035,16.055,16.035,16.04,579
20180901|2018-07-06 06:00,6,16.04,16.06,16.035,16.045,936
20180901|2018-07-06 06:30,6,16.045,16.055,16.015,16.025,1104
20180901|2018-07-06 07:00,6,16.025,16.04,16.015,16.03,1897
20180901|2018-07-06 07:30,6,16.035,16.19,16.02,16.04,8977
20180901|2018-07-06 08:00,6,16.04,16.075,16.03,16.035,3436
20180901|2018-07-06 08:30,6,16.035,16.05,16.005,16.035,4352
20180901|2018-07-06 09:00,6,16.035,16.04,16.01,16.035,2485
20180901|2018-07-06 09:30,6,16.035,16.055,16.02,16.03,2625
20180901|2018-07-06 10:00,6,16.03,16.035,16.015,16.02,1626
20180901|2018-07-06 10:30,6,16.02,16.035,16.015,16.015,2035
20180901|2018-07-06 11:00,6,16.02,16.035,16.015,16.03,1119
20180901|2018-07-06 11:30,6,16.03,16.065,16.025,16.055,1911
20180901|2018-07-06 12:00,6,16.055,16.08,16.055,16.08,1831
20180901|2018-07-06 12:30,6,16.075,16.08,16.05,16.055,869
20180901|2018-07-06 13:00,6,16.06,16.06,16.045,16.055,433
20180901|2018-07-06 13:30,6,16.05,16.065,16.05,16.065,202
20180901|2018-07-06 14:00,6,16.065,16.07,16.06,16.065,348
20180901|2018-07-06 14:30,6,16.065,16.07,16.055,16.065,297
20180901|2018-07-06 15:00,6,16.065,16.075,16.06,16.07,229
20180901|2018-07-06 15:30,6,16.07,16.075,16.06,16.07,269
20180901|2018-07-08 17:00,9,16.065,16.105,16.055,16.085,444
20180901|2018-07-08 17:30,9,16.085,16.095,16.08,16.09,128
20180901|2018-07-08 18:00,9,16.09,16.1,16.085,16.095,135
20180901|2018-07-08 18:30,9,16.09,16.1,16.09,16.1,127
20180901|2018-07-08 19:00,9,16.095,16.11,16.09,16.105,444
20180901|2018-07-08 19:30,9,16.11,16.125,16.095,16.115,638
20180901|2018-07-08 20:00,9,16.12,16.125,16.08,16.095,1358
20180901|2018-07-08 20:30,9,16.095,16.16,16.095,16.15,1473
20180901|2018-07-08 21:00,9,16.15,16.16,16.135,16.15,717
20180901|2018-07-08 21:30,9,16.155,16.155,16.135,16.145,596
20180901|2018-07-08 22:00,9,16.145,16.15,16.135,16.145,336
20180901|2018-07-08 22:30,9,16.145,16.155,16.14,16.145,261
20180901|2018-07-08 23:00,9,16.14,16.15,16.14,16.145,205
20180901|2018-07-08 23:30,9,16.14,16.17,16.14,16.16,925
20180901|2018-07-09 00:00,9,16.16,16.175,16.155,16.165,549
20180901|2018-07-09 00:30,9,16.165,16.175,16.16,16.175,602
20180901|2018-07-09 01:00,9,16.175,16.22,16.175,16.2,3045
20180901|2018-07-09 01:30,9,16.2,16.2,16.165,16.175,1452
20180901|2018-07-09 02:00,9,16.17,16.19,16.155,16.16,966
20180901|2018-07-09 02:30,9,16.155,16.19,16.155,16.185,1025
20180901|2018-07-09 03:00,9,16.185,16.2,16.175,16.195,748
20180901|2018-07-09 03:30,9,16.2,16.215,16.195,16.2,943
20180901|2018-07-09 04:00,9,16.2,16.215,16.19,16.215,619
20180901|2018-07-09 04:30,9,16.215,16.235,16.215,16.23,1115
20180901|2018-07-09 05:00,9,16.23,16.245,16.225,16.245,912
20180901|2018-07-09 05:30,9,16.245,16.26,16.235,16.255,984
20180901|2018-07-09 06:00,9,16.255,16.255,16.23,16.245,1692
20180901|2018-07-09 06:30,9,16.245,16.255,16.235,16.235,1033
20180901|2018-07-09 07:00,9,16.235,16.25,16.21,16.21,2178
20180901|2018-07-09 07:30,9,16.215,16.23,16.19,16.2,2724
20180901|2018-07-09 08:00,9,16.2,16.225,16.2,16.215,2337
20180901|2018-07-09 08:30,9,16.21,16.25,16.205,16.225,3532
20180901|2018-07-09 09:00,9,16.225,16.24,16.17,16.17,3907
20180901|2018-07-09 09:30,9,16.17,16.19,16.16,16.17,2482
20180901|2018-07-09 10:00,9,16.17,16.17,16.125,16.155,4014
20180901|2018-07-09 10:30,9,16.16,16.16,16.13,16.135,2030
20180901|2018-07-09 11:00,9,16.135,16.155,16.13,16.155,1347
20180901|2018-07-09 11:30,9,16.155,16.155,16.135,16.145,1928
20180901|2018-07-09 12:00,9,16.145,16.145,16.12,16.14,3601
20180901|2018-07-09 12:30,9,16.135,16.155,16.125,16.15,1095
20180901|2018-07-09 13:00,9,16.145,16.155,16.145,16.145,606
20180901|2018-07-09 13:30,9,16.14,16.155,16.14,16.145,416
20180901|2018-07-09 14:00,9,16.15,16.16,16.145,16.145,429
20180901|2018-07-09 14:30,9,16.145,16.165,16.14,16.15,744
20180901|2018-07-09 15:00,9,16.155,16.155,16.14,16.14,232
20180901|2018-07-09 15:30,9,16.14,16.155,16.14,16.145,240
20180901|2018-07-09 17:00,10,16.15,16.16,16.145,16.155,183
20180901|2018-07-09 17:30,10,16.155,16.155,16.145,16.155,159
20180901|2018-07-09 18:00,10,16.15,16.155,16.145,16.15,249
20180901|2018-07-09 18:30,10,16.15,16.155,16.145,16.15,107
20180901|2018-07-09 19:00,10,16.15,16.16,16.15,16.15,568
20180901|2018-07-09 19:30,10,16.15,16.155,16.145,16.145,393
20180901|2018-07-09 20:00,10,16.15,16.19,16.15,16.18,2129
20180901|2018-07-09 20:30,10,16.18,16.2,16.17,16.17,745
20180901|2018-07-09 21:00,10,16.175,16.185,16.17,16.175,402
20180901|2018-07-09 21:30,10,16.175,16.185,16.17,16.185,294
20180901|2018-07-09 22:00,10,16.18,16.185,16.175,16.18,485
20180901|2018-07-09 22:30,10,16.185,16.185,16.165,16.165,362
20180901|2018-07-09 23:00,10,16.17,16.175,16.155,16.16,259
20180901|2018-07-09 23:30,10,16.16,16.165,16.15,16.155,577
20180901|2018-07-10 00:00,10,16.16,16.165,16.13,16.14,674
20180901|2018-07-10 00:30,10,16.14,16.145,16.125,16.135,1501
20180901|2018-07-10 01:00,10,16.135,16.14,16.09,16.11,1843
20180901|2018-07-10 01:30,10,16.11,16.125,16.1,16.125,1386
20180901|2018-07-10 02:00,10,16.12,16.125,16.11,16.115,1061
20180901|2018-07-10 02:30,10,16.11,16.115,16.08,16.1,1397
20180901|2018-07-10 03:00,10,16.1,16.11,16.075,16.085,957
20180901|2018-07-10 03:30,10,16.085,16.09,16.01,16.015,2546
20180901|2018-07-10 04:00,10,16.02,16.035,16,16.03,1429
20180901|2018-07-10 04:30,10,16.03,16.03,16.005,16.02,796
20180901|2018-07-10 05:00,10,16.02,16.03,16.015,16.03,615
20180901|2018-07-10 05:30,10,16.03,16.03,15.955,15.96,2801
20180901|2018-07-10 06:00,10,15.96,15.965,15.92,15.955,4173
20180901|2018-07-10 06:30,10,15.955,15.98,15.95,15.975,1108
20180901|2018-07-10 07:00,10,15.975,16.05,15.975,16.045,3799
20180901|2018-07-10 07:30,10,16.05,16.125,16.05,16.115,4738
20180901|2018-07-10 08:00,10,16.115,16.13,16.08,16.125,3156
20180901|2018-07-10 08:30,10,16.125,16.14,16.06,16.07,3996
20180901|2018-07-10 09:00,10,16.065,16.105,16.06,16.1,3222
20180901|2018-07-10 09:30,10,16.1,16.1,16.07,16.09,2093
20180901|2018-07-10 10:00,10,16.09,16.105,16.08,16.1,1630
20180901|2018-07-10 10:30,10,16.105,16.135,16.095,16.125,2287
20180901|2018-07-10 11:00,10,16.125,16.125,16.095,16.12,2033
20180901|2018-07-10 11:30,10,16.12,16.125,16.075,16.075,1607
20180901|2018-07-10 12:00,10,16.08,16.1,16.07,16.085,2284
20180901|2018-07-10 12:30,10,16.085,16.105,16.085,16.105,699
20180901|2018-07-10 13:00,10,16.105,16.11,16.095,16.105,404
20180901|2018-07-10 13:30,10,16.105,16.105,16.09,16.095,225
20180901|2018-07-10 14:00,10,16.095,16.11,16.095,16.105,389
20180901|2018-07-10 14:30,10,16.11,16.11,16.095,16.095,265
20180901|2018-07-10 15:00,10,16.1,16.11,16.095,16.105,114
20180901|2018-07-10 15:30,10,16.105,16.11,16.09,16.09,431
20180901|2018-07-10 17:00,11,16.105,16.11,16.045,16.055,886
20180901|2018-07-10 17:30,11,16.055,16.06,16.025,16.05,518
20180901|2018-07-10 18:00,11,16.05,16.07,16.045,16.045,275
20180901|2018-07-10 18:30,11,16.05,16.065,16.05,16.05,372
20180901|2018-07-10 19:00,11,16.05,16.055,16.015,16.025,1180
20180901|2018-07-10 19:30,11,16.025,16.03,15.98,15.985,2179
20180901|2018-07-10 20:00,11,15.985,15.985,15.915,15.95,5428
20180901|2018-07-10 20:30,11,15.945,15.98,15.93,15.975,1854
20180901|2018-07-10 21:00,11,15.98,15.985,15.965,15.98,1016
20180901|2018-07-10 21:30,11,15.975,15.985,15.965,15.975,648
20180901|2018-07-10 22:00,11,15.98,15.985,15.955,15.965,641
20180901|2018-07-10 22:30,11,15.965,15.98,15.965,15.97,449
20180901|2018-07-10 23:00,11,15.97,15.98,15.96,15.97,497
20180901|2018-07-10 23:30,11,15.97,15.975,15.96,15.975,289
20180901|2018-07-11 00:00,11,15.97,15.99,15.96,15.985,642
20180901|2018-07-11 00:30,11,15.985,16,15.965,15.97,856
20180901|2018-07-11 01:00,11,15.97,16.005,15.96,15.995,1188
20180901|2018-07-11 01:30,11,15.995,16.02,15.99,15.99,1005
20180901|2018-07-11 02:00,11,15.99,16.015,15.985,16.005,1390
20180901|2018-07-11 02:30,11,16.01,16.035,16.005,16.03,947
20180901|2018-07-11 03:00,11,16.03,16.05,16.025,16.035,853
20180901|2018-07-11 03:30,11,16.035,16.04,15.995,16,1174
20180901|2018-07-11 04:00,11,15.995,15.995,15.965,15.98,1183
20180901|2018-07-11 04:30,11,15.975,15.985,15.965,15.97,667
20180901|2018-07-11 05:00,11,15.97,15.975,15.94,15.955,1438
20180901|2018-07-11 05:30,11,15.955,15.99,15.955,15.96,1138
20180901|2018-07-11 06:00,11,15.96,15.985,15.95,15.975,871
20180901|2018-07-11 06:30,11,15.975,15.975,15.925,15.935,1528
20180901|2018-07-11 07:00,11,15.94,15.99,15.93,15.955,3276
20180901|2018-07-11 07:30,11,15.95,16,15.935,15.995,4419
20180901|2018-07-11 08:00,11,15.995,15.995,15.945,15.945,2305
20180901|2018-07-11 08:30,11,15.95,15.965,15.92,15.93,3971
20180901|2018-07-11 09:00,11,15.935,15.955,15.925,15.925,3177
20180901|2018-07-11 09:30,11,15.93,15.94,15.87,15.89,6149
20180901|2018-07-11 10:00,11,15.89,15.89,15.845,15.86,5661
20180901|2018-07-11 10:30,11,15.86,15.88,15.855,15.865,3140
20180901|2018-07-11 11:00,11,15.865,15.87,15.845,15.85,2255
20180901|2018-07-11 11:30,11,15.845,15.855,15.83,15.84,2255
20180901|2018-07-11 12:00,11,15.835,15.86,15.805,15.86,6727
20180901|2018-07-11 12:30,11,15.86,15.87,15.81,15.815,2400
20180901|2018-07-11 13:00,11,15.82,15.83,15.805,15.825,1565
20180901|2018-07-11 13:30,11,15.825,15.845,15.825,15.84,656
20180901|2018-07-11 14:00,11,15.845,15.845,15.825,15.83,449
20180901|2018-07-11 14:30,11,15.825,15.83,15.815,15.825,602
20180901|2018-07-11 15:00,11,15.825,15.825,15.815,15.825,196
20180901|2018-07-11 15:30,11,15.82,15.825,15.81,15.825,426
20180901|2018-07-11 17:00,12,15.825,15.84,15.82,15.835,332
20180901|2018-07-11 17:30,12,15.835,15.84,15.825,15.825,175
20180901|2018-07-11 18:00,12,15.825,15.835,15.82,15.83,447
20180901|2018-07-11 18:30,12,15.83,15.84,15.825,15.83,276
20180901|2018-07-11 19:00,12,15.83,15.83,15.81,15.825,745
20180901|2018-07-11 19:30,12,15.83,15.835,15.78,15.785,1570
20180901|2018-07-11 20:00,12,15.785,15.82,15.78,15.795,1876
20180901|2018-07-11 20:30,12,15.795,15.83,15.795,15.825,1399
20180901|2018-07-11 21:00,12,15.83,15.84,15.82,15.825,592
20180901|2018-07-11 21:30,12,15.825,15.83,15.82,15.825,404
20180901|2018-07-11 22:00,12,15.83,15.835,15.82,15.83,572
20180901|2018-07-11 22:30,12,15.835,15.835,15.825,15.835,379
20180901|2018-07-11 23:00,12,15.83,15.84,15.83,15.84,292
20180901|2018-07-11 23:30,12,15.845,15.855,15.835,15.85,616
20180901|2018-07-12 00:00,12,15.845,15.87,15.845,15.855,1087
20180901|2018-07-12 00:30,12,15.855,15.87,15.84,15.84,742
20180901|2018-07-12 01:00,12,15.84,15.875,15.835,15.875,1315
20180901|2018-07-12 01:30,12,15.87,15.895,15.86,15.89,1593
20180901|2018-07-12 02:00,12,15.885,15.9,15.87,15.89,1614
20180901|2018-07-12 02:30,12,15.89,15.915,15.87,15.91,1238
20180901|2018-07-12 03:00,12,15.91,15.925,15.905,15.91,996
20180901|2018-07-12 03:30,12,15.905,15.92,15.895,15.91,865
20180901|2018-07-12 04:00,12,15.91,15.93,15.895,15.91,871
20180901|2018-07-12 04:30,12,15.905,15.91,15.895,15.91,387
20180901|2018-07-12 05:00,12,15.905,15.905,15.875,15.885,1092
20180901|2018-07-12 05:30,12,15.885,15.89,15.855,15.86,763
20180901|2018-07-12 06:00,12,15.855,15.865,15.84,15.86,1429
20180901|2018-07-12 06:30,12,15.86,15.885,15.855,15.88,938
20180901|2018-07-12 07:00,12,15.885,15.915,15.865,15.9,1870
20180901|2018-07-12 07:30,12,15.9,15.925,15.885,15.9,2800
20180901|2018-07-12 08:00,12,15.9,15.955,15.885,15.935,3340
20180901|2018-07-12 08:30,12,15.93,15.955,15.905,15.935,2931
20180901|2018-07-12 09:00,12,15.94,15.98,15.93,15.965,3727
20180901|2018-07-12 09:30,12,15.97,15.975,15.95,15.97,2448
20180901|2018-07-12 10:00,12,15.975,16,15.97,15.995,3739
20180901|2018-07-12 10:30,12,16,16.025,15.995,16.01,3420
20180901|2018-07-12 11:00,12,16.01,16.015,15.995,16.005,2292
20180901|2018-07-12 11:30,12,16.01,16.02,15.985,15.995,1743
20180901|2018-07-12 12:00,12,15.995,15.995,15.97,15.99,2514
20180901|2018-07-12 12:30,12,15.99,16,15.99,15.995,1057
20180901|2018-07-12 13:00,12,15.995,16.005,15.99,16.005,911
20180901|2018-07-12 13:30,12,16,16.005,15.975,15.98,675
20180901|2018-07-12 14:00,12,15.98,15.99,15.975,15.985,581
20180901|2018-07-12 14:30,12,15.99,15.99,15.975,15.98,421
20180901|2018-07-12 15:00,12,15.98,15.98,15.975,15.98,124
20180901|2018-07-12 15:30,12,15.98,15.985,15.97,15.975,211
20180901|2018-07-12 17:00,13,15.98,15.985,15.975,15.98,155
20180901|2018-07-12 17:30,13,15.98,15.98,15.965,15.97,92
20180901|2018-07-12 18:00,13,15.97,15.975,15.96,15.975,279
20180901|2018-07-12 18:30,13,15.975,15.98,15.97,15.975,291
20180901|2018-07-12 19:00,13,15.975,15.995,15.97,15.995,638
20180901|2018-07-12 19:30,13,15.995,15.995,15.98,15.995,290
20180901|2018-07-12 20:00,13,15.995,16.005,15.985,16,622
20180901|2018-07-12 20:30,13,16.005,16.015,15.99,15.995,961
20180901|2018-07-12 21:00,13,15.995,16,15.98,15.995,417
20180901|2018-07-12 21:30,13,15.995,15.995,15.98,15.995,354
20180901|2018-07-12 22:00,13,15.995,15.995,15.975,15.985,431
20180901|2018-07-12 22:30,13,15.98,15.99,15.97,15.99,241
20180901|2018-07-12 23:00,13,15.985,15.99,15.98,15.99,264
20180901|2018-07-12 23:30,13,15.985,15.99,15.96,15.965,582
20180901|2018-07-13 00:00,13,15.96,15.97,15.94,15.945,676
20180901|2018-07-13 00:30,13,15.945,15.965,15.94,15.965,879
20180901|2018-07-13 01:00,13,15.96,15.965,15.94,15.96,845
20180901|2018-07-13 01:30,13,15.965,15.965,15.925,15.93,871
20180901|2018-07-13 02:00,13,15.925,15.93,15.88,15.885,2244
20180901|2018-07-13 02:30,13,15.885,15.885,15.86,15.87,2208
20180901|2018-07-13 03:00,13,15.87,15.89,15.86,15.87,1122
20180901|2018-07-13 03:30,13,15.865,15.87,15.84,15.855,1238
20180901|2018-07-13 04:00,13,15.85,15.85,15.81,15.84,1573
20180901|2018-07-13 04:30,13,15.835,15.855,15.82,15.845,1522
20180901|2018-07-13 05:00,13,15.845,15.86,15.825,15.825,1046
20180901|2018-07-13 05:30,13,15.83,15.84,15.815,15.825,1106
20180901|2018-07-13 06:00,13,15.825,15.845,15.795,15.8,1485
20180901|2018-07-13 06:30,13,15.795,15.825,15.785,15.79,2103
20180901|2018-07-13 07:00,13,15.785,15.81,15.7,15.8,7201
20180901|2018-07-13 07:30,13,15.8,15.87,15.8,15.85,4392
20180901|2018-07-13 08:00,13,15.855,15.87,15.805,15.83,3847
20180901|2018-07-13 08:30,13,15.83,15.84,15.77,15.785,5626
20180901|2018-07-13 09:00,13,15.78,15.815,15.765,15.81,4229
20180901|2018-07-13 09:30,13,15.815,15.83,15.785,15.83,3634
20180901|2018-07-13 10:00,13,15.825,15.875,15.82,15.86,3798
20180901|2018-07-13 10:30,13,15.86,15.905,15.855,15.865,3423
20180901|2018-07-13 11:00,13,15.87,15.885,15.86,15.87,1743
20180901|2018-07-13 11:30,13,15.87,15.875,15.845,15.865,1478
20180901|2018-07-13 12:00,13,15.86,15.87,15.81,15.825,3265
20180901|2018-07-13 12:30,13,15.825,15.83,15.81,15.825,1258
20180901|2018-07-13 13:00,13,15.83,15.835,15.82,15.82,1468
20180901|2018-07-13 13:30,13,15.82,15.83,15.815,15.82,710
20180901|2018-07-13 14:00,13,15.815,15.825,15.81,15.82,517
20180901|2018-07-13 14:30,13,15.82,15.83,15.82,15.825,581
20180901|2018-07-13 15:00,13,15.825,15.845,15.825,15.835,346
20180901|2018-07-13 15:30,13,15.835,15.84,15.83,15.835,258
20180901|2018-07-15 17:00,16,15.805,15.85,15.79,15.845,302
20180901|2018-07-15 17:30,16,15.85,15.855,15.84,15.845,131
20180901|2018-07-15 18:00,16,15.845,15.855,15.84,15.84,157
20180901|2018-07-15 18:30,16,15.84,15.84,15.835,15.835,27
20180901|2018-07-15 19:00,16,15.835,15.855,15.835,15.855,436
20180901|2018-07-15 19:30,16,15.855,15.855,15.845,15.85,604
20180901|2018-07-15 20:00,16,15.855,15.875,15.845,15.865,1067
20180901|2018-07-15 20:30,16,15.86,15.895,15.855,15.865,1149
20180901|2018-07-15 21:00,16,15.86,15.87,15.83,15.85,1026
20180901|2018-07-15 21:30,16,15.845,15.845,15.83,15.835,495
20180901|2018-07-15 22:00,16,15.84,15.86,15.835,15.86,411
20180901|2018-07-15 22:30,16,15.855,15.865,15.85,15.855,178
20180901|2018-07-15 23:00,16,15.855,15.86,15.85,15.86,54
20180901|2018-07-15 23:30,16,15.86,15.86,15.855,15.86,298
20180901|2018-07-16 00:00,16,15.865,15.875,15.865,15.865,387
20180901|2018-07-16 00:30,16,15.865,15.89,15.86,15.875,603
20180901|2018-07-16 01:00,16,15.875,15.9,15.86,15.87,1654
20180901|2018-07-16 01:30,16,15.865,15.87,15.85,15.855,788
20180901|2018-07-16 02:00,16,15.85,15.865,15.8,15.825,1882
20180901|2018-07-16 02:30,16,15.83,15.835,15.815,15.835,775
20180901|2018-07-16 03:00,16,15.835,15.865,15.835,15.855,970
20180901|2018-07-16 03:30,16,15.855,15.87,15.845,15.85,533
20180901|2018-07-16 04:00,16,15.85,15.86,15.845,15.85,537
20180901|2018-07-16 04:30,16,15.855,15.865,15.85,15.855,506
20180901|2018-07-16 05:00,16,15.85,15.855,15.815,15.82,874
20180901|2018-07-16 05:30,16,15.825,15.83,15.81,15.83,617
20180901|2018-07-16 06:00,16,15.825,15.86,15.82,15.845,1369
20180901|2018-07-16 06:30,16,15.84,15.845,15.805,15.815,1080
20180901|2018-07-16 07:00,16,15.82,15.835,15.815,15.825,1638
20180901|2018-07-16 07:30,16,15.825,15.825,15.8,15.81,2009
20180901|2018-07-16 08:00,16,15.815,15.83,15.785,15.805,2369
20180901|2018-07-16 08:30,16,15.8,15.81,15.78,15.805,2561
20180901|2018-07-16 09:00,16,15.805,15.82,15.8,15.81,1873
20180901|2018-07-16 09:30,16,15.81,15.82,15.78,15.79,2162
20180901|2018-07-16 10:00,16,15.79,15.8,15.775,15.78,1844
20180901|2018-07-16 10:30,16,15.78,15.795,15.765,15.78,2166
20180901|2018-07-16 11:00,16,15.78,15.8,15.775,15.79,2119
20180901|2018-07-16 11:30,16,15.785,15.8,15.78,15.795,1488
20180901|2018-07-16 12:00,16,15.795,15.825,15.785,15.82,1898
20180901|2018-07-16 12:30,16,15.82,15.835,15.81,15.825,1153
20180901|2018-07-16 13:00,16,15.82,15.82,15.805,15.81,586
20180901|2018-07-16 13:30,16,15.81,15.815,15.795,15.805,385
20180901|2018-07-16 14:00,16,15.8,15.82,15.795,15.815,350
20180901|2018-07-16 14:30,16,15.82,15.82,15.81,15.81,367
20180901|2018-07-16 15:00,16,15.815,15.825,15.81,15.81,238
20180901|2018-07-16 15:30,16,15.815,15.82,15.81,15.81,199
20180901|2018-07-16 17:00,17,15.8,15.815,15.795,15.815,174
20180901|2018-07-16 17:30,17,15.815,15.815,15.805,15.81,76
20180901|2018-07-16 18:00,17,15.81,15.815,15.805,15.81,42
20180901|2018-07-16 18:30,17,15.805,15.82,15.805,15.815,120
20180901|2018-07-16 19:00,17,15.82,15.825,15.815,15.815,368
20180901|2018-07-16 19:30,17,15.82,15.82,15.795,15.8,410
20180901|2018-07-16 20:00,17,15.8,15.805,15.76,15.775,1649
20180901|2018-07-16 20:30,17,15.775,15.815,15.77,15.815,1236
20180901|2018-07-16 21:00,17,15.81,15.845,15.805,15.84,1000
20180901|2018-07-16 21:30,17,15.84,15.84,15.82,15.83,517
20180901|2018-07-16 22:00,17,15.825,15.84,15.825,15.83,573
20180901|2018-07-16 22:30,17,15.83,15.84,15.825,15.835,443
20180901|2018-07-16 23:00,17,15.835,15.84,15.825,15.825,334
20180901|2018-07-16 23:30,17,15.83,15.835,15.825,15.835,203
20180901|2018-07-17 00:00,17,15.83,15.83,15.825,15.83,183
20180901|2018-07-17 00:30,17,15.83,15.835,15.82,15.82,384
20180901|2018-07-17 01:00,17,15.82,15.84,15.805,15.835,1165
20180901|2018-07-17 01:30,17,15.84,15.845,15.825,15.84,629
20180901|2018-07-17 02:00,17,15.84,15.865,15.835,15.85,1421
20180901|2018-07-17 02:30,17,15.85,15.88,15.845,15.875,1299
20180901|2018-07-17 03:00,17,15.87,15.885,15.865,15.865,541
20180901|2018-07-17 03:30,17,15.865,15.885,15.86,15.88,468
20180901|2018-07-17 04:00,17,15.88,15.885,15.86,15.86,685
20180901|2018-07-17 04:30,17,15.865,15.865,15.85,15.855,350
20180901|2018-07-17 05:00,17,15.85,15.855,15.81,15.81,957
20180901|2018-07-17 05:30,17,15.815,15.82,15.785,15.79,1140
20180901|2018-07-17 06:00,17,15.785,15.81,15.77,15.785,1400
20180901|2018-07-17 06:30,17,15.785,15.785,15.745,15.75,1050
20180901|2018-07-17 07:00,17,15.75,15.765,15.74,15.75,2343
20180901|2018-07-17 07:30,17,15.745,15.775,15.705,15.73,4342
20180901|2018-07-17 08:00,17,15.73,15.74,15.605,15.61,10001
20180901|2018-07-17 08:30,17,15.61,15.615,15.56,15.605,7636
20180901|2018-07-17 09:00,17,15.605,15.705,15.595,15.6,7751
20180901|2018-07-17 09:30,17,15.605,15.62,15.565,15.595,5694
20180901|2018-07-17 10:00,17,15.59,15.635,15.59,15.62,3209
20180901|2018-07-17 10:30,17,15.62,15.645,15.62,15.62,1903
20180901|2018-07-17 11:00,17,15.625,15.64,15.615,15.63,1437
20180901|2018-07-17 11:30,17,15.63,15.63,15.605,15.61,1676
20180901|2018-07-17 12:00,17,15.605,15.63,15.595,15.61,2721
20180901|2018-07-17 12:30,17,15.615,15.64,15.605,15.635,1399
20180901|2018-07-17 13:00,17,15.63,15.635,15.61,15.615,392
20180901|2018-07-17 13:30,17,15.615,15.625,15.61,15.615,493
20180901|2018-07-17 14:00,17,15.615,15.62,15.595,15.605,765
20180901|2018-07-17 14:30,17,15.605,15.61,15.585,15.6,718
20180901|2018-07-17 15:00,17,15.6,15.61,15.6,15.605,181
20180901|2018-07-17 15:30,17,15.605,15.61,15.58,15.59,314
20180901|2018-07-17 17:00,18,15.585,15.61,15.58,15.605,282
20180901|2018-07-17 17:30,18,15.605,15.605,15.595,15.595,96
20180901|2018-07-17 18:00,18,15.595,15.605,15.59,15.6,308
20180901|2018-07-17 18:30,18,15.595,15.6,15.585,15.59,336
20180901|2018-07-17 19:00,18,15.59,15.6,15.58,15.595,475
20180901|2018-07-17 19:30,18,15.595,15.61,15.59,15.605,472
20180901|2018-07-17 20:00,18,15.605,15.61,15.59,15.605,767
20180901|2018-07-17 20:30,18,15.605,15.625,15.6,15.605,1148
20180901|2018-07-17 21:00,18,15.605,15.62,15.6,15.62,452
20180901|2018-07-17 21:30,18,15.615,15.625,15.61,15.62,591
20180901|2018-07-17 22:00,18,15.615,15.62,15.6,15.615,953
20180901|2018-07-17 22:30,18,15.615,15.625,15.615,15.62,305
20180901|2018-07-17 23:00,18,15.62,15.62,15.605,15.61,534
20180901|2018-07-17 23:30,18,15.615,15.615,15.595,15.6,334
20180901|2018-07-18 00:00,18,15.605,15.605,15.575,15.59,1157
20180901|2018-07-18 00:30,18,15.585,15.585,15.535,15.545,2442
20180901|2018-07-18 01:00,18,15.55,15.55,15.46,15.46,4215
20180901|2018-07-18 01:30,18,15.465,15.5,15.445,15.495,3154
20180901|2018-07-18 02:00,18,15.49,15.5,15.455,15.46,1829
20180901|2018-07-18 02:30,18,15.455,15.495,15.45,15.47,1447
20180901|2018-07-18 03:00,18,15.47,15.48,15.43,15.45,1522
20180901|2018-07-18 03:30,18,15.45,15.455,15.41,15.455,2008
20180901|2018-07-18 04:00,18,15.45,15.485,15.44,15.475,1089
20180901|2018-07-18 04:30,18,15.475,15.48,15.45,15.465,607
20180901|2018-07-18 05:00,18,15.47,15.48,15.45,15.455,875
20180901|2018-07-18 05:30,18,15.455,15.455,15.43,15.445,1113
20180901|2018-07-18 06:00,18,15.445,15.475,15.435,15.45,1637
20180901|2018-07-18 06:30,18,15.445,15.465,15.435,15.44,1125
20180901|2018-07-18 07:00,18,15.445,15.465,15.425,15.455,2489
20180901|2018-07-18 07:30,18,15.455,15.475,15.445,15.46,2977
20180901|2018-07-18 08:00,18,15.465,15.485,15.44,15.475,3575
20180901|2018-07-18 08:30,18,15.48,15.48,15.445,15.46,2777
20180901|2018-07-18 09:00,18,15.46,15.46,15.425,15.44,2907
20180901|2018-07-18 09:30,18,15.44,15.47,15.435,15.47,2318
20180901|2018-07-18 10:00,18,15.47,15.545,15.465,15.505,4882
20180901|2018-07-18 10:30,18,15.5,15.5,15.485,15.49,2063
20180901|2018-07-18 11:00,18,15.495,15.565,15.49,15.545,3013
20180901|2018-07-18 11:30,18,15.54,15.545,15.525,15.54,1431
20180901|2018-07-18 12:00,18,15.54,15.59,15.54,15.585,2188
20180901|2018-07-18 12:30,18,15.585,15.595,15.575,15.58,1062
20180901|2018-07-18 13:00,18,15.585,15.585,15.565,15.57,888
20180901|2018-07-18 13:30,18,15.57,15.58,15.56,15.575,458
20180901|2018-07-18 14:00,18,15.575,15.58,15.56,15.57,262
20180901|2018-07-18 14:30,18,15.57,15.58,15.56,15.57,464
20180901|2018-07-18 15:00,18,15.575,15.575,15.565,15.57,164
20180901|2018-07-18 15:30,18,15.57,15.575,15.565,15.57,217
20180901|2018-07-18 17:00,19,15.565,15.575,15.56,15.565,282
20180901|2018-07-18 17:30,19,15.565,15.57,15.555,15.56,121
20180901|2018-07-18 18:00,19,15.565,15.57,15.56,15.57,216
20180901|2018-07-18 18:30,19,15.57,15.58,15.565,15.58,161
20180901|2018-07-18 19:00,19,15.575,15.59,15.57,15.575,591
20180901|2018-07-18 19:30,19,15.575,15.58,15.565,15.57,408
20180901|2018-07-18 20:00,19,15.57,15.575,15.52,15.535,1892
20180901|2018-07-18 20:30,19,15.535,15.55,15.505,15.525,1445
20180901|2018-07-18 21:00,19,15.525,15.525,15.485,15.5,850
20180901|2018-07-18 21:30,19,15.495,15.505,15.495,15.5,439
20180901|2018-07-18 22:00,19,15.505,15.51,15.485,15.51,817
20180901|2018-07-18 22:30,19,15.51,15.525,15.51,15.515,319
20180901|2018-07-18 23:00,19,15.51,15.515,15.485,15.49,538
20180901|2018-07-18 23:30,19,15.495,15.5,15.485,15.495,377
20180901|2018-07-19 00:00,19,15.495,15.5,15.47,15.475,494
20180901|2018-07-19 00:30,19,15.475,15.475,15.445,15.455,1236
20180901|2018-07-19 01:00,19,15.46,15.465,15.43,15.445,1073
20180901|2018-07-19 01:30,19,15.45,15.465,15.435,15.46,1127
20180901|2018-07-19 02:00,19,15.46,15.46,15.38,15.38,3303
20180901|2018-07-19 02:30,19,15.375,15.38,15.315,15.325,3497
20180901|2018-07-19 03:00,19,15.325,15.36,15.325,15.33,1657
20180901|2018-07-19 03:30,19,15.33,15.33,15.27,15.305,3128
20180901|2018-07-19 04:00,19,15.31,15.31,15.275,15.285,1531
20180901|2018-07-19 04:30,19,15.28,15.295,15.255,15.285,2445
20180901|2018-07-19 05:00,19,15.285,15.29,15.25,15.255,1613
20180901|2018-07-19 05:30,19,15.255,15.26,15.245,15.25,1295
20180901|2018-07-19 06:00,19,15.245,15.28,15.245,15.28,2430
20180901|2018-07-19 06:30,19,15.275,15.31,15.25,15.275,2311
20180901|2018-07-19 07:00,19,15.27,15.295,15.21,15.21,4263
20180901|2018-07-19 07:30,19,15.21,15.225,15.185,15.22,5539
20180901|2018-07-19 08:00,19,15.22,15.28,15.22,15.265,4370
20180901|2018-07-19 08:30,19,15.27,15.335,15.265,15.285,4507
20180901|2018-07-19 09:00,19,15.28,15.33,15.27,15.285,4079
20180901|2018-07-19 09:30,19,15.285,15.3,15.27,15.3,2525
20180901|2018-07-19 10:00,19,15.3,15.305,15.27,15.28,2668
20180901|2018-07-19 10:30,19,15.285,15.31,15.28,15.285,1778
20180901|2018-07-19 11:00,19,15.29,15.29,15.265,15.275,2635
20180901|2018-07-19 11:30,19,15.275,15.3,15.265,15.27,1448
20180901|2018-07-19 12:00,19,15.27,15.435,15.26,15.39,10218
20180901|2018-07-19 12:30,19,15.39,15.47,15.375,15.405,6412
20180901|2018-07-19 13:00,19,15.405,15.43,15.355,15.36,3145
20180901|2018-07-19 13:30,19,15.36,15.36,15.32,15.325,2207
20180901|2018-07-19 14:00,19,15.32,15.345,15.315,15.33,1215
20180901|2018-07-19 14:30,19,15.33,15.335,15.31,15.325,1021
20180901|2018-07-19 15:00,19,15.325,15.34,15.32,15.34,319
20180901|2018-07-19 15:30,19,15.335,15.34,15.31,15.33,418
20180901|2018-07-19 17:00,20,15.33,15.35,15.32,15.345,330
20180901|2018-07-19 17:30,20,15.35,15.35,15.325,15.33,356
20180901|2018-07-19 18:00,20,15.33,15.335,15.32,15.33,350
20180901|2018-07-19 18:30,20,15.33,15.335,15.325,15.335,268
20180901|2018-07-19 19:00,20,15.33,15.345,15.33,15.34,864
20180901|2018-07-19 19:30,20,15.34,15.34,15.315,15.32,807
20180901|2018-07-19 20:00,20,15.32,15.36,15.275,15.3,3457
20180901|2018-07-19 20:30,20,15.295,15.295,15.25,15.275,3233
20180901|2018-07-19 21:00,20,15.275,15.315,15.27,15.305,1707
20180901|2018-07-19 21:30,20,15.3,15.315,15.295,15.305,672
20180901|2018-07-19 22:00,20,15.3,15.3,15.28,15.29,783
20180901|2018-07-19 22:30,20,15.29,15.295,15.285,15.29,434
20180901|2018-07-19 23:00,20,15.29,15.32,15.29,15.31,839
20180901|2018-07-19 23:30,20,15.315,15.36,15.305,15.355,1109
20180901|2018-07-20 00:00,20,15.35,15.365,15.335,15.355,961
20180901|2018-07-20 00:30,20,15.35,15.375,15.35,15.36,1238
20180901|2018-07-20 01:00,20,15.36,15.385,15.355,15.37,1666
20180901|2018-07-20 01:30,20,15.37,15.39,15.345,15.39,1896
20180901|2018-07-20 02:00,20,15.39,15.415,15.37,15.385,2076
20180901|2018-07-20 02:30,20,15.385,15.425,15.38,15.415,1189
20180901|2018-07-20 03:00,20,15.415,15.45,15.405,15.43,1308
20180901|2018-07-20 03:30,20,15.425,15.43,15.395,15.4,1015
20180901|2018-07-20 04:00,20,15.4,15.415,15.39,15.405,1154
20180901|2018-07-20 04:30,20,15.4,15.46,15.4,15.46,1383
20180901|2018-07-20 05:00,20,15.455,15.46,15.355,15.37,2674
20180901|2018-07-20 05:30,20,15.375,15.39,15.36,15.385,1309
20180901|2018-07-20 06:00,20,15.385,15.39,15.355,15.365,1282
20180901|2018-07-20 06:30,20,15.37,15.39,15.35,15.38,1102
20180901|2018-07-20 07:00,20,15.38,15.395,15.345,15.355,2712
20180901|2018-07-20 07:30,20,15.355,15.46,15.355,15.455,6041
20180901|2018-07-20 08:00,20,15.455,15.47,15.43,15.445,4220
20180901|2018-07-20 08:30,20,15.445,15.5,15.41,15.49,4992
20180901|2018-07-20 09:00,20,15.49,15.51,15.475,15.495,3560
20180901|2018-07-20 09:30,20,15.5,15.53,15.48,15.515,4258
20180901|2018-07-20 10:00,20,15.51,15.52,15.485,15.49,2408
20180901|2018-07-20 10:30,20,15.49,15.515,15.485,15.505,1681
20180901|2018-07-20 11:00,20,15.505,15.525,15.5,15.525,1551
20180901|2018-07-20 11:30,20,15.525,15.53,15.505,15.52,1328
20180901|2018-07-20 12:00,20,15.525,15.56,15.515,15.56,3775
20180901|2018-07-20 12:30,20,15.56,15.565,15.525,15.53,1229
20180901|2018-07-20 13:00,20,15.535,15.565,15.535,15.54,1194
20180901|2018-07-20 13:30,20,15.54,15.54,15.51,15.525,1041
20180901|2018-07-20 14:00,20,15.525,15.525,15.51,15.51,710
20180901|2018-07-20 14:30,20,15.515,15.535,15.505,15.53,723
20180901|2018-07-20 15:00,20,15.53,15.54,15.53,15.54,299
20180901|2018-07-20 15:30,20,15.54,15.555,15.53,15.555,235
20180901|2018-07-22 17:00,23,15.54,15.545,15.505,15.54,411
20180901|2018-07-22 17:30,23,15.54,15.545,15.525,15.545,259
20180901|2018-07-22 18:00,23,15.545,15.555,15.535,15.55,540
20180901|2018-07-22 18:30,23,15.545,15.56,15.54,15.545,433
20180901|2018-07-22 19:00,23,15.545,15.56,15.52,15.55,1830
20180901|2018-07-22 19:30,23,15.55,15.575,15.545,15.55,838
20180901|2018-07-22 20:00,23,15.55,15.56,15.515,15.545,2181
20180901|2018-07-22 20:30,23,15.54,15.58,15.535,15.555,1621
20180901|2018-07-22 21:00,23,15.555,15.555,15.52,15.525,826
20180901|2018-07-22 21:30,23,15.525,15.54,15.52,15.535,399
20180901|2018-07-22 22:00,23,15.53,15.54,15.525,15.535,277
20180901|2018-07-22 22:30,23,15.54,15.54,15.53,15.535,208
20180901|2018-07-22 23:00,23,15.54,15.54,15.52,15.525,354
20180901|2018-07-22 23:30,23,15.53,15.535,15.525,15.525,198
20180901|2018-07-23 00:00,23,15.525,15.535,15.52,15.535,284
20180901|2018-07-23 00:30,23,15.535,15.545,15.495,15.495,1144
20180901|2018-07-23 01:00,23,15.495,15.525,15.495,15.51,1078
20180901|2018-07-23 01:30,23,15.515,15.52,15.505,15.515,1082
20180901|2018-07-23 02:00,23,15.515,15.515,15.485,15.515,1354
20180901|2018-07-23 02:30,23,15.51,15.54,15.51,15.53,977
20180901|2018-07-23 03:00,23,15.53,15.54,15.525,15.53,891
20180901|2018-07-23 03:30,23,15.525,15.535,15.475,15.48,1165
20180901|2018-07-23 04:00,23,15.485,15.485,15.465,15.475,697
20180901|2018-07-23 04:30,23,15.475,15.485,15.465,15.485,588
20180901|2018-07-23 05:00,23,15.48,15.505,15.48,15.5,964
20180901|2018-07-23 05:30,23,15.495,15.52,15.495,15.515,796
20180901|2018-07-23 06:00,23,15.51,15.52,15.5,15.505,870
20180901|2018-07-23 06:30,23,15.51,15.555,15.505,15.54,1582
20180901|2018-07-23 07:00,23,15.54,15.55,15.495,15.5,1555
20180901|2018-07-23 07:30,23,15.5,15.505,15.41,15.425,4220
20180901|2018-07-23 08:00,23,15.425,15.465,15.415,15.45,3538
20180901|2018-07-23 08:30,23,15.455,15.465,15.385,15.415,4228
20180901|2018-07-23 09:00,23,15.415,15.435,15.35,15.4,4583
20180901|2018-07-23 09:30,23,15.395,15.425,15.395,15.41,1940
20180901|2018-07-23 10:00,23,15.415,15.42,15.38,15.39,2334
20180901|2018-07-23 10:30,23,15.39,15.425,15.375,15.415,1982
20180901|2018-07-23 11:00,23,15.415,15.425,15.38,15.385,1412
20180901|2018-07-23 11:30,23,15.385,15.405,15.375,15.39,1600
20180901|2018-07-23 12:00,23,15.395,15.43,15.39,15.42,2344
20180901|2018-07-23 12:30,23,15.42,15.435,15.405,15.415,1222
20180901|2018-07-23 13:00,23,15.41,15.415,15.4,15.41,689
20180901|2018-07-23 13:30,23,15.415,15.415,15.38,15.38,555
20180901|2018-07-23 14:00,23,15.38,15.395,15.37,15.39,686
20180901|2018-07-23 14:30,23,15.39,15.405,15.39,15.4,335
20180901|2018-07-23 15:00,23,15.4,15.405,15.395,15.405,266
20180901|2018-07-23 15:30,23,15.4,15.405,15.385,15.385,268
20180901|2018-07-23 17:00,24,15.395,15.41,15.395,15.4,177
20180901|2018-07-23 17:30,24,15.4,15.41,15.4,15.4,211
20180901|2018-07-23 18:00,24,15.4,15.4,15.39,15.39,186
20180901|2018-07-23 18:30,24,15.395,15.395,15.385,15.395,183
20180901|2018-07-23 19:00,24,15.4,15.41,15.39,15.39,556
20180901|2018-07-23 19:30,24,15.39,15.39,15.365,15.39,964
20180901|2018-07-23 20:00,24,15.39,15.415,15.34,15.37,2039
20180901|2018-07-23 20:30,24,15.37,15.415,15.365,15.405,1120
20180901|2018-07-23 21:00,24,15.405,15.43,15.395,15.405,957
20180901|2018-07-23 21:30,24,15.4,15.42,15.395,15.42,490
20180901|2018-07-23 22:00,24,15.42,15.425,15.395,15.41,462
20180901|2018-07-23 22:30,24,15.41,15.41,15.395,15.4,451
20180901|2018-07-23 23:00,24,15.4,15.4,15.38,15.39,388
20180901|2018-07-23 23:30,24,15.39,15.39,15.36,15.37,759
20180901|2018-07-24 00:00,24,15.37,15.38,15.355,15.375,1168
20180901|2018-07-24 00:30,24,15.375,15.39,15.375,15.385,640
20180901|2018-07-24 01:00,24,15.39,15.39,15.355,15.375,1173
20180901|2018-07-24 01:30,24,15.38,15.385,15.355,15.36,967
20180901|2018-07-24 02:00,24,15.36,15.43,15.36,15.42,1996
20180901|2018-07-24 02:30,24,15.42,15.485,15.42,15.47,2727
20180901|2018-07-24 03:00,24,15.465,15.48,15.46,15.46,1070
20180901|2018-07-24 03:30,24,15.465,15.48,15.46,15.47,1030
20180901|2018-07-24 04:00,24,15.47,15.495,15.47,15.47,1052
20180901|2018-07-24 04:30,24,15.475,15.485,15.47,15.48,617
20180901|2018-07-24 05:00,24,15.485,15.52,15.48,15.51,1717
20180901|2018-07-24 05:30,24,15.51,15.525,15.495,15.52,1163
20180901|2018-07-24 06:00,24,15.515,15.53,15.505,15.52,1667
20180901|2018-07-24 06:30,24,15.525,15.56,15.52,15.555,1890
20180901|2018-07-24 07:00,24,15.555,15.565,15.53,15.555,3342
20180901|2018-07-24 07:30,24,15.56,15.56,15.51,15.52,2963
20180901|2018-07-24 08:00,24,15.515,15.54,15.495,15.535,3171
20180901|2018-07-24 08:30,24,15.535,15.615,15.525,15.59,5129
20180901|2018-07-24 09:00,24,15.59,15.615,15.58,15.59,3373
20180901|2018-07-24 09:30,24,15.585,15.63,15.56,15.6,4199
20180901|2018-07-24 10:00,24,15.6,15.61,15.525,15.535,4444
20180901|2018-07-24 10:30,24,15.54,15.555,15.515,15.515,2183
20180901|2018-07-24 11:00,24,15.515,15.545,15.51,15.525,1283
20180901|2018-07-24 11:30,24,15.525,15.525,15.495,15.505,2141
20180901|2018-07-24 12:00,24,15.505,15.525,15.49,15.52,2252
20180901|2018-07-24 12:30,24,15.52,15.525,15.495,15.5,1139
20180901|2018-07-24 13:00,24,15.5,15.5,15.485,15.5,753
20180901|2018-07-24 13:30,24,15.5,15.505,15.49,15.495,457
20180901|2018-07-24 14:00,24,15.495,15.495,15.48,15.49,439
20180901|2018-07-24 14:30,24,15.49,15.51,15.49,15.505,607
20180901|2018-07-24 15:00,24,15.51,15.51,15.495,15.495,190
20180901|2018-07-24 15:30,24,15.5,15.5,15.48,15.48,246
20180901|2018-07-24 17:00,25,15.48,15.505,15.48,15.505,250
20180901|2018-07-24 17:30,25,15.505,15.505,15.5,15.5,21
20180901|2018-07-24 18:00,25,15.505,15.515,15.5,15.51,269
20180901|2018-07-24 18:30,25,15.51,15.515,15.505,15.51,138
20180901|2018-07-24 19:00,25,15.51,15.52,15.505,15.51,328
20180901|2018-07-24 19:30,25,15.515,15.525,15.505,15.515,405
20180901|2018-07-24 20:00,25,15.515,15.53,15.495,15.525,911
20180901|2018-07-24 20:30,25,15.525,15.545,15.5,15.5,1082
20180901|2018-07-24 21:00,25,15.505,15.515,15.485,15.495,706
20180901|2018-07-24 21:30,25,15.495,15.5,15.485,15.495,374
20180901|2018-07-24 22:00,25,15.495,15.5,15.47,15.485,674
20180901|2018-07-24 22:30,25,15.48,15.49,15.48,15.485,172
20180901|2018-07-24 23:00,25,15.485,15.485,15.47,15.475,248
20180901|2018-07-24 23:30,25,15.48,15.48,15.475,15.475,374
20180901|2018-07-25 00:00,25,15.48,15.5,15.48,15.5,454
20180901|2018-07-25 00:30,25,15.495,15.54,15.495,15.535,1301
20180901|2018-07-25 01:00,25,15.53,15.54,15.515,15.535,1026
20180901|2018-07-25 01:30,25,15.535,15.56,15.53,15.545,1157
20180901|2018-07-25 02:00,25,15.54,15.545,15.51,15.535,1399
20180901|2018-07-25 02:30,25,15.53,15.53,15.49,15.51,784
20180901|2018-07-25 03:00,25,15.505,15.545,15.49,15.54,856
20180901|2018-07-25 03:30,25,15.54,15.57,15.54,15.56,977
20180901|2018-07-25 04:00,25,15.56,15.585,15.555,15.585,899
20180901|2018-07-25 04:30,25,15.585,15.61,15.58,15.605,1102
20180901|2018-07-25 05:00,25,15.605,15.615,15.585,15.595,754
20180901|2018-07-25 05:30,25,15.595,15.61,15.585,15.59,712
20180901|2018-07-25 06:00,25,15.59,15.6,15.57,15.595,1402
20180901|2018-07-25 06:30,25,15.59,15.625,15.585,15.61,1480
20180901|2018-07-25 07:00,25,15.61,15.65,15.59,15.63,3090
20180901|2018-07-25 07:30,25,15.63,15.64,15.58,15.62,2846
20180901|2018-07-25 08:00,25,15.615,15.655,15.615,15.63,3080
20180901|2018-07-25 08:30,25,15.625,15.645,15.59,15.605,2587
20180901|2018-07-25 09:00,25,15.605,15.605,15.555,15.57,3236
20180901|2018-07-25 09:30,25,15.57,15.61,15.545,15.56,3793
20180901|2018-07-25 10:00,25,15.56,15.575,15.545,15.57,2391
20180901|2018-07-25 10:30,25,15.57,15.58,15.55,15.57,1725
20180901|2018-07-25 11:00,25,15.57,15.57,15.545,15.56,1819
20180901|2018-07-25 11:30,25,15.565,15.585,15.56,15.565,1045
20180901|2018-07-25 12:00,25,15.565,15.605,15.56,15.605,2114
20180901|2018-07-25 12:30,25,15.6,15.625,15.59,15.61,1768
20180901|2018-07-25 13:00,25,15.61,15.625,15.605,15.605,1241
20180901|2018-07-25 13:30,25,15.605,15.625,15.6,15.615,794
20180901|2018-07-25 14:00,25,15.615,15.62,15.6,15.61,509
20180901|2018-07-25 14:30,25,15.615,15.65,15.59,15.635,2659
20180901|2018-07-25 15:00,25,15.63,15.635,15.62,15.625,358
20180901|2018-07-25 15:30,25,15.63,15.645,15.625,15.63,357
20180901|2018-07-25 17:00,26,15.62,15.63,15.615,15.63,357
20180901|2018-07-25 17:30,26,15.63,15.63,15.625,15.625,157
20180901|2018-07-25 18:00,26,15.63,15.645,15.62,15.645,290
20180901|2018-07-25 18:30,26,15.645,15.65,15.64,15.645,316
20180901|2018-07-25 19:00,26,15.64,15.655,15.635,15.65,549
20180901|2018-07-25 19:30,26,15.65,15.655,15.64,15.65,342
20180901|2018-07-25 20:00,26,15.65,15.7,15.635,15.675,2439
20180901|2018-07-25 20:30,26,15.67,15.67,15.64,15.65,1071
20180901|2018-07-25 21:00,26,15.65,15.65,15.615,15.62,780
20180901|2018-07-25 21:30,26,15.62,15.63,15.61,15.625,496
20180901|2018-07-25 22:00,26,15.625,15.635,15.615,15.615,321
20180901|2018-07-25 22:30,26,15.615,15.625,15.605,15.62,276
20180901|2018-07-25 23:00,26,15.62,15.62,15.61,15.61,199
20180901|2018-07-25 23:30,26,15.615,15.63,15.61,15.63,316
20180901|2018-07-26 00:00,26,15.625,15.63,15.59,15.6,857
20180901|2018-07-26 00:30,26,15.6,15.6,15.575,15.58,953
20180901|2018-07-26 01:00,26,15.58,15.595,15.565,15.58,1066
20180901|2018-07-26 01:30,26,15.585,15.59,15.57,15.58,834
20180901|2018-07-26 02:00,26,15.575,15.595,15.56,15.56,1176
20180901|2018-07-26 02:30,26,15.56,15.56,15.535,15.555,1216
20180901|2018-07-26 03:00,26,15.555,15.56,15.525,15.525,891
20180901|2018-07-26 03:30,26,15.53,15.565,15.525,15.555,981
20180901|2018-07-26 04:00,26,15.555,15.575,15.555,15.57,803
20180901|2018-07-26 04:30,26,15.57,15.575,15.55,15.57,947
20180901|2018-07-26 05:00,26,15.57,15.58,15.56,15.565,581
20180901|2018-07-26 05:30,26,15.565,15.57,15.56,15.565,571
20180901|2018-07-26 06:00,26,15.56,15.565,15.55,15.56,871
20180901|2018-07-26 06:30,26,15.56,15.57,15.54,15.55,789
20180901|2018-07-26 07:00,26,15.555,15.58,15.555,15.56,1101
20180901|2018-07-26 07:30,26,15.56,15.61,15.5,15.515,4390
20180901|2018-07-26 08:00,26,15.515,15.55,15.51,15.51,1792
20180901|2018-07-26 08:30,26,15.515,15.59,15.5,15.535,3676
20180901|2018-07-26 09:00,26,15.54,15.55,15.455,15.465,4547
20180901|2018-07-26 09:30,26,15.465,15.505,15.46,15.48,2645
20180901|2018-07-26 10:00,26,15.48,15.5,15.47,15.495,1650
20180901|2018-07-26 10:30,26,15.5,15.51,15.48,15.485,1630
20180901|2018-07-26 11:00,26,15.48,15.49,15.47,15.485,1213
20180901|2018-07-26 11:30,26,15.49,15.5,15.475,15.495,993
20180901|2018-07-26 12:00,26,15.5,15.505,15.48,15.495,1794
20180901|2018-07-26 12:30,26,15.49,15.5,15.465,15.47,1311
20180901|2018-07-26 13:00,26,15.47,15.47,15.405,15.42,3249
20180901|2018-07-26 13:30,26,15.42,15.44,15.415,15.435,792
20180901|2018-07-26 14:00,26,15.435,15.445,15.415,15.43,739
20180901|2018-07-26 14:30,26,15.425,15.435,15.4,15.415,969
20180901|2018-07-26 15:00,26,15.42,15.43,15.42,15.425,250
20180901|2018-07-26 15:30,26,15.43,15.43,15.39,15.4,614
20180901|2018-07-26 17:00,27,15.4,15.43,15.4,15.415,305
20180901|2018-07-26 17:30,27,15.42,15.425,15.41,15.415,278
20180901|2018-07-26 18:00,27,15.415,15.42,15.41,15.42,241
20180901|2018-07-26 18:30,27,15.42,15.435,15.415,15.43,248
20180901|2018-07-26 19:00,27,15.425,15.435,15.415,15.42,485
20180901|2018-07-26 19:30,27,15.42,15.43,15.41,15.415,544
20180901|2018-07-26 20:00,27,15.415,15.43,15.39,15.425,1201
20180901|2018-07-26 20:30,27,15.43,15.44,15.415,15.425,1025
20180901|2018-07-26 21:00,27,15.42,15.44,15.41,15.435,547
20180901|2018-07-26 21:30,27,15.435,15.455,15.435,15.455,828
20180901|2018-07-26 22:00,27,15.455,15.46,15.44,15.45,614
20180901|2018-07-26 22:30,27,15.445,15.45,15.44,15.445,298
20180901|2018-07-26 23:00,27,15.445,15.455,15.445,15.45,232
20180901|2018-07-26 23:30,27,15.45,15.46,15.445,15.455,397
20180901|2018-07-27 00:00,27,15.45,15.455,15.44,15.445,490
20180901|2018-07-27 00:30,27,15.445,15.46,15.445,15.45,365
20180901|2018-07-27 01:00,27,15.45,15.46,15.43,15.43,820
20180901|2018-07-27 01:30,27,15.43,15.455,15.43,15.445,1064
20180901|2018-07-27 02:00,27,15.445,15.485,15.44,15.47,1432
20180901|2018-07-27 02:30,27,15.47,15.485,15.455,15.46,654
20180901|2018-07-27 03:00,27,15.46,15.46,15.405,15.405,1359
20180901|2018-07-27 03:30,27,15.405,15.41,15.345,15.365,2591
20180901|2018-07-27 04:00,27,15.365,15.375,15.355,15.37,700
20180901|2018-07-27 04:30,27,15.37,15.37,15.345,15.35,693
20180901|2018-07-27 05:00,27,15.345,15.37,15.345,15.365,570
20180901|2018-07-27 05:30,27,15.36,15.385,15.355,15.38,884
20180901|2018-07-27 06:00,27,15.375,15.39,15.365,15.39,1364
20180901|2018-07-27 06:30,27,15.39,15.42,15.385,15.395,1209
20180901|2018-07-27 07:00,27,15.4,15.43,15.385,15.43,1778
20180901|2018-07-27 07:30,27,15.43,15.5,15.43,15.485,5431
20180901|2018-07-27 08:00,27,15.49,15.51,15.46,15.505,3332
20180901|2018-07-27 08:30,27,15.505,15.53,15.48,15.525,2804
20180901|2018-07-27 09:00,27,15.525,15.57,15.51,15.545,4214
20180901|2018-07-27 09:30,27,15.545,15.55,15.515,15.53,2600
20180901|2018-07-27 10:00,27,15.53,15.535,15.51,15.525,1632
20180901|2018-07-27 10:30,27,15.525,15.56,15.525,15.55,1987
20180901|2018-07-27 11:00,27,15.55,15.55,15.525,15.53,1268
20180901|2018-07-27 11:30,27,15.53,15.535,15.51,15.515,1386
20180901|2018-07-27 12:00,27,15.51,15.51,15.48,15.495,3512
20180901|2018-07-27 12:30,27,15.5,15.515,15.49,15.515,725
20180901|2018-07-27 13:00,27,15.515,15.52,15.5,15.5,527
20180901|2018-07-27 13:30,27,15.5,15.51,15.485,15.49,597
20180901|2018-07-27 14:00,27,15.49,15.495,15.485,15.485,484
20180901|2018-07-27 14:30,27,15.49,15.525,15.485,15.515,936
20180901|2018-07-27 15:00,27,15.515,15.525,15.505,15.515,402
20180901|2018-07-27 15:30,27,15.515,15.52,15.505,15.515,305
20180901|2018-07-29 17:00,30,15.46,15.525,15.46,15.515,283
20180901|2018-07-29 17:30,30,15.52,15.53,15.515,15.52,141
20180901|2018-07-29 18:00,30,15.515,15.52,15.515,15.515,119
20180901|2018-07-29 18:30,30,15.515,15.52,15.5,15.51,150
20180901|2018-07-29 19:00,30,15.51,15.525,15.505,15.52,327
20180901|2018-07-29 19:30,30,15.52,15.52,15.495,15.5,376
20180901|2018-07-29 20:00,30,15.5,15.51,15.49,15.505,646
20180901|2018-07-29 20:30,30,15.505,15.505,15.465,15.48,1159
20180901|2018-07-29 21:00,30,15.48,15.485,15.45,15.45,565
20180901|2018-07-29 21:30,30,15.455,15.46,15.425,15.43,1016
20180901|2018-07-29 22:00,30,15.43,15.445,15.425,15.44,514
20180901|2018-07-29 22:30,30,15.445,15.445,15.425,15.435,196
20180901|2018-07-29 23:00,30,15.435,15.435,15.43,15.43,121
20180901|2018-07-29 23:30,30,15.435,15.445,15.43,15.44,300
20180901|2018-07-30 00:00,30,15.44,15.44,15.415,15.44,613
20180901|2018-07-30 00:30,30,15.44,15.45,15.425,15.45,410
20180901|2018-07-30 01:00,30,15.445,15.445,15.425,15.43,607
20180901|2018-07-30 01:30,30,15.43,15.44,15.42,15.43,663
20180901|2018-07-30 02:00,30,15.43,15.455,15.43,15.44,862
20180901|2018-07-30 02:30,30,15.44,15.5,15.44,15.5,1451
20180901|2018-07-30 03:00,30,15.495,15.515,15.495,15.505,990
20180901|2018-07-30 03:30,30,15.5,15.515,15.5,15.51,721
20180901|2018-07-30 04:00,30,15.505,15.515,15.5,15.51,565
20180901|2018-07-30 04:30,30,15.515,15.53,15.505,15.52,691
20180901|2018-07-30 05:00,30,15.52,15.53,15.5,15.505,726
20180901|2018-07-30 05:30,30,15.505,15.51,15.495,15.51,849
20180901|2018-07-30 06:00,30,15.505,15.535,15.505,15.535,874
20180901|2018-07-30 06:30,30,15.535,15.555,15.52,15.52,1209
20180901|2018-07-30 07:00,30,15.525,15.525,15.505,15.52,2295
20180901|2018-07-30 07:30,30,15.525,15.535,15.51,15.535,2228
20180901|2018-07-30 08:00,30,15.53,15.53,15.5,15.505,1598
20180901|2018-07-30 08:30,30,15.505,15.53,15.495,15.52,1541
20180901|2018-07-30 09:00,30,15.52,15.535,15.485,15.535,2167
20180901|2018-07-30 09:30,30,15.535,15.545,15.53,15.535,2138
20180901|2018-07-30 10:00,30,15.535,15.54,15.52,15.53,1334
20180901|2018-07-30 10:30,30,15.525,15.54,15.52,15.53,915
20180901|2018-07-30 11:00,30,15.53,15.535,15.52,15.525,1154
20180901|2018-07-30 11:30,30,15.525,15.565,15.52,15.56,2141
20180901|2018-07-30 12:00,30,15.56,15.56,15.525,15.525,1411
20180901|2018-07-30 12:30,30,15.53,15.54,15.525,15.525,506
20180901|2018-07-30 13:00,30,15.525,15.54,15.525,15.535,385
20180901|2018-07-30 13:30,30,15.535,15.54,15.53,15.53,182
20180901|2018-07-30 14:00,30,15.53,15.535,15.515,15.515,368
20180901|2018-07-30 14:30,30,15.52,15.52,15.51,15.51,335
20180901|2018-07-30 15:00,30,15.515,15.515,15.505,15.505,118
20180901|2018-07-30 15:30,30,15.505,15.51,15.5,15.505,183
20180901|2018-07-30 17:00,31,15.51,15.515,15.505,15.515,91
20180901|2018-07-30 17:30,31,15.515,15.52,15.505,15.505,91
20180901|2018-07-30 18:00,31,15.51,15.525,15.51,15.525,126
20180901|2018-07-30 18:30,31,15.52,15.525,15.515,15.52,134
20180901|2018-07-30 19:00,31,15.525,15.535,15.51,15.515,494
20180901|2018-07-30 19:30,31,15.515,15.525,15.505,15.52,236
20180901|2018-07-30 20:00,31,15.515,15.52,15.485,15.5,797
20180901|2018-07-30 20:30,31,15.5,15.515,15.5,15.505,534
20180901|2018-07-30 21:00,31,15.505,15.505,15.46,15.47,817
20180901|2018-07-30 21:30,31,15.47,15.485,15.465,15.485,478
20180901|2018-07-30 22:00,31,15.48,15.485,15.475,15.485,255
20180901|2018-07-30 22:30,31,15.485,15.485,15.47,15.48,185
20180901|2018-07-30 23:00,31,15.475,15.49,15.46,15.475,829
20180901|2018-07-30 23:30,31,15.48,15.51,15.48,15.51,663
20180901|2018-07-31 00:00,31,15.515,15.52,15.495,15.5,472
20180901|2018-07-31 00:30,31,15.495,15.5,15.495,15.5,386
20180901|2018-07-31 01:00,31,15.5,15.505,15.495,15.5,687
20180901|2018-07-31 01:30,31,15.5,15.505,15.485,15.5,972
20180901|2018-07-31 02:00,31,15.495,15.515,15.48,15.495,966
20180901|2018-07-31 02:30,31,15.495,15.495,15.435,15.435,1887
20180901|2018-07-31 03:00,31,15.435,15.44,15.41,15.43,1590
20180901|2018-07-31 03:30,31,15.43,15.44,15.42,15.44,629
20180901|2018-07-31 04:00,31,15.435,15.45,15.425,15.45,642
20180901|2018-07-31 04:30,31,15.445,15.445,15.43,15.435,420
20180901|2018-07-31 05:00,31,15.43,15.44,15.41,15.425,613
20180901|2018-07-31 05:30,31,15.425,15.445,15.42,15.445,559
20180901|2018-07-31 06:00,31,15.445,15.515,15.44,15.51,1909
20180901|2018-07-31 06:30,31,15.515,15.52,15.495,15.5,672
20180901|2018-07-31 07:00,31,15.5,15.51,15.49,15.495,1182
20180901|2018-07-31 07:30,31,15.5,15.545,15.43,15.455,4746
20180901|2018-07-31 08:00,31,15.455,15.54,15.38,15.51,8783
20180901|2018-07-31 08:30,31,15.51,15.6,15.505,15.545,7053
20180901|2018-07-31 09:00,31,15.54,15.585,15.53,15.545,3324
20180901|2018-07-31 09:30,31,15.545,15.545,15.465,15.52,5063
20180901|2018-07-31 10:00,31,15.52,15.565,15.51,15.55,2172
20180901|2018-07-31 10:30,31,15.555,15.605,15.545,15.585,3062
20180901|2018-07-31 11:00,31,15.59,15.605,15.575,15.595,2126
20180901|2018-07-31 11:30,31,15.595,15.635,15.59,15.595,3961
20180901|2018-07-31 12:00,31,15.59,15.595,15.55,15.575,4463
20180901|2018-07-31 12:30,31,15.575,15.58,15.56,15.575,643
20180901|2018-07-31 13:00,31,15.575,15.575,15.565,15.57,520
20180901|2018-07-31 13:30,31,15.57,15.6,15.57,15.59,599
20180901|2018-07-31 14:00,31,15.595,15.595,15.58,15.585,346
20180901|2018-07-31 14:30,31,15.585,15.59,15.55,15.555,598
20180901|2018-07-31 15:00,31,15.555,15.565,15.55,15.555,305
20180901|2018-07-31 15:30,31,15.55,15.555,15.53,15.545,397
20180901|2018-07-31 17:00,1,15.535,15.555,15.535,15.555,194
20180901|2018-07-31 17:30,1,15.55,15.56,15.52,15.525,303
20180901|2018-07-31 18:00,1,15.52,15.535,15.52,15.525,277
20180901|2018-07-31 18:30,1,15.53,15.545,15.525,15.535,329
20180901|2018-07-31 19:00,1,15.54,15.55,15.53,15.535,365
20180901|2018-07-31 19:30,1,15.535,15.535,15.515,15.515,366
20180901|2018-07-31 20:00,1,15.515,15.53,15.49,15.5,1400
20180901|2018-07-31 20:30,1,15.5,15.535,15.495,15.535,1208
20180901|2018-07-31 21:00,1,15.53,15.545,15.525,15.525,652
20180901|2018-07-31 21:30,1,15.525,15.525,15.495,15.505,684
20180901|2018-07-31 22:00,1,15.505,15.515,15.5,15.5,526
20180901|2018-07-31 22:30,1,15.505,15.51,15.495,15.495,383
20180901|2018-07-31 23:00,1,15.495,15.5,15.49,15.49,271
20180901|2018-07-31 23:30,1,15.495,15.5,15.485,15.485,347
20180901|2018-08-01 00:00,1,15.485,15.505,15.475,15.49,410
20180901|2018-08-01 00:30,1,15.49,15.49,15.465,15.47,584
20180901|2018-08-01 01:00,1,15.47,15.485,15.46,15.475,1036
20180901|2018-08-01 01:30,1,15.475,15.495,15.47,15.485,925
20180901|2018-08-01 02:00,1,15.48,15.48,15.435,15.475,2536
20180901|2018-08-01 02:30,1,15.47,15.48,15.45,15.465,741
20180901|2018-08-01 03:00,1,15.465,15.49,15.455,15.49,854
20180901|2018-08-01 03:30,1,15.49,15.52,15.475,15.48,1513
20180901|2018-08-01 04:00,1,15.48,15.485,15.47,15.47,355
20180901|2018-08-01 04:30,1,15.47,15.475,15.45,15.465,734
20180901|2018-08-01 05:00,1,15.465,15.495,15.465,15.49,745
20180901|2018-08-01 05:30,1,15.49,15.5,15.485,15.49,710
20180901|2018-08-01 06:00,1,15.485,15.495,15.48,15.485,788
20180901|2018-08-01 06:30,1,15.48,15.485,15.455,15.465,725
20180901|2018-08-01 07:00,1,15.465,15.495,15.46,15.475,2391
20180901|2018-08-01 07:30,1,15.475,15.495,15.46,15.49,2147
20180901|2018-08-01 08:00,1,15.495,15.53,15.46,15.475,2751
20180901|2018-08-01 08:30,1,15.475,15.48,15.43,15.45,3248
20180901|2018-08-01 09:00,1,15.45,15.475,15.44,15.465,3299
20180901|2018-08-01 09:30,1,15.465,15.47,15.425,15.425,2648
20180901|2018-08-01 10:00,1,15.425,15.435,15.405,15.435,2677
20180901|2018-08-01 10:30,1,15.43,15.45,15.425,15.44,1895
20180901|2018-08-01 11:00,1,15.44,15.445,15.43,15.44,1006
20180901|2018-08-01 11:30,1,15.44,15.445,15.43,15.44,883
20180901|2018-08-01 12:00,1,15.44,15.46,15.435,15.45,1872
20180901|2018-08-01 12:30,1,15.45,15.475,15.445,15.465,1367
20180901|2018-08-01 13:00,1,15.47,15.49,15.45,15.46,1996
20180901|2018-08-01 13:30,1,15.46,15.465,15.415,15.425,1287
20180901|2018-08-01 14:00,1,15.425,15.43,15.41,15.41,854
20180901|2018-08-01 14:30,1,15.415,15.415,15.4,15.41,784
20180901|2018-08-01 15:00,1,15.41,15.415,15.4,15.4,361
20180901|2018-08-01 15:30,1,15.4,15.41,15.39,15.39,370
20180901|2018-08-01 17:00,2,15.405,15.425,15.405,15.42,133
20180901|2018-08-01 17:30,2,15.42,15.425,15.415,15.415,44
20180901|2018-08-01 18:00,2,15.42,15.43,15.42,15.42,188
20180901|2018-08-01 18:30,2,15.425,15.425,15.415,15.415,35
20180901|2018-08-01 19:00,2,15.415,15.415,15.39,15.4,856
20180901|2018-08-01 19:30,2,15.405,15.425,15.405,15.425,522
20180901|2018-08-01 20:00,2,15.425,15.455,15.425,15.45,1275
20180901|2018-08-01 20:30,2,15.45,15.46,15.44,15.45,551
20180901|2018-08-01 21:00,2,15.445,15.46,15.435,15.445,388
20180901|2018-08-01 21:30,2,15.44,15.45,15.425,15.43,468
20180901|2018-08-01 22:00,2,15.425,15.44,15.425,15.43,148
20180901|2018-08-01 22:30,2,15.435,15.44,15.43,15.43,225
20180901|2018-08-01 23:00,2,15.43,15.435,15.415,15.42,439
20180901|2018-08-01 23:30,2,15.415,15.425,15.41,15.42,400
20180901|2018-08-02 00:00,2,15.42,15.42,15.4,15.405,325
20180901|2018-08-02 00:30,2,15.405,15.43,15.395,15.425,931
20180901|2018-08-02 01:00,2,15.43,15.445,15.42,15.43,818
20180901|2018-08-02 01:30,2,15.43,15.455,15.42,15.425,1259
20180901|2018-08-02 02:00,2,15.42,15.445,15.415,15.44,1132
20180901|2018-08-02 02:30,2,15.44,15.445,15.42,15.43,893
20180901|2018-08-02 03:00,2,15.435,15.445,15.42,15.43,635
20180901|2018-08-02 03:30,2,15.43,15.46,15.43,15.445,839
20180901|2018-08-02 04:00,2,15.445,15.455,15.43,15.43,629
20180901|2018-08-02 04:30,2,15.43,15.435,15.375,15.39,2526
20180901|2018-08-02 05:00,2,15.39,15.435,15.375,15.43,1534
20180901|2018-08-02 05:30,2,15.425,15.44,15.395,15.43,1451
20180901|2018-08-02 06:00,2,15.43,15.49,15.43,15.47,4011
20180901|2018-08-02 06:30,2,15.47,15.475,15.42,15.44,1975
20180901|2018-08-02 07:00,2,15.44,15.44,15.395,15.42,2733
20180901|2018-08-02 07:30,2,15.42,15.455,15.405,15.435,3259
20180901|2018-08-02 08:00,2,15.435,15.435,15.405,15.42,2122
20180901|2018-08-02 08:30,2,15.415,15.435,15.395,15.405,2711
20180901|2018-08-02 09:00,2,15.41,15.435,15.4,15.415,2428
20180901|2018-08-02 09:30,2,15.415,15.425,15.4,15.41,1795
20180901|2018-08-02 10:00,2,15.41,15.41,15.38,15.4,1905
20180901|2018-08-02 10:30,2,15.4,15.415,15.39,15.405,1321
20180901|2018-08-02 11:00,2,15.405,15.425,15.405,15.425,1011
20180901|2018-08-02 11:30,2,15.425,15.425,15.405,15.405,1205
20180901|2018-08-02 12:00,2,15.405,15.405,15.38,15.385,2089
20180901|2018-08-02 12:30,2,15.39,15.395,15.38,15.395,764
20180901|2018-08-02 13:00,2,15.39,15.4,15.365,15.37,1764
20180901|2018-08-02 13:30,2,15.365,15.365,15.31,15.315,2096
20180901|2018-08-02 14:00,2,15.315,15.33,15.3,15.33,1206
20180901|2018-08-02 14:30,2,15.33,15.355,15.325,15.34,657
20180901|2018-08-02 15:00,2,15.34,15.34,15.325,15.33,315
20180901|2018-08-02 15:30,2,15.325,15.325,15.305,15.32,373
20180901|2018-08-02 17:00,3,15.31,15.34,15.305,15.34,269
20180901|2018-08-02 17:30,3,15.335,15.345,15.335,15.335,310
20180901|2018-08-02 18:00,3,15.34,15.34,15.325,15.33,243
20180901|2018-08-02 18:30,3,15.325,15.33,15.315,15.33,210
20180901|2018-08-02 19:00,3,15.325,15.335,15.32,15.33,521
20180901|2018-08-02 19:30,3,15.33,15.34,15.325,15.34,535
20180901|2018-08-02 20:00,3,15.34,15.345,15.325,15.34,766
20180901|2018-08-02 20:30,3,15.34,15.345,15.285,15.295,2366
20180901|2018-08-02 21:00,3,15.295,15.31,15.285,15.31,775
20180901|2018-08-02 21:30,3,15.305,15.31,15.295,15.31,384
20180901|2018-08-02 22:00,3,15.305,15.315,15.3,15.305,357
20180901|2018-08-02 22:30,3,15.305,15.31,15.3,15.305,229
20180901|2018-08-02 23:00,3,15.3,15.31,15.295,15.305,299
20180901|2018-08-02 23:30,3,15.305,15.315,15.3,15.305,245
20180901|2018-08-03 00:00,3,15.305,15.32,15.305,15.32,210
20180901|2018-08-03 00:30,3,15.315,15.32,15.31,15.31,445
20180901|2018-08-03 01:00,3,15.31,15.31,15.28,15.29,1204
20180901|2018-08-03 01:30,3,15.29,15.29,15.265,15.275,1149
20180901|2018-08-03 02:00,3,15.27,15.29,15.255,15.27,1647
20180901|2018-08-03 02:30,3,15.27,15.275,15.25,15.255,1210
20180901|2018-08-03 03:00,3,15.255,15.325,15.255,15.325,1548
20180901|2018-08-03 03:30,3,15.32,15.34,15.3,15.34,966
20180901|2018-08-03 04:00,3,15.335,15.34,15.32,15.33,636
20180901|2018-08-03 04:30,3,15.33,15.335,15.32,15.32,314
20180901|2018-08-03 05:00,3,15.32,15.345,15.32,15.335,483
20180901|2018-08-03 05:30,3,15.335,15.36,15.335,15.36,967
20180901|2018-08-03 06:00,3,15.355,15.45,15.355,15.44,3706
20180901|2018-08-03 06:30,3,15.445,15.48,15.44,15.455,2711
20180901|2018-08-03 07:00,3,15.46,15.465,15.41,15.45,3165
20180901|2018-08-03 07:30,3,15.455,15.525,15.45,15.47,6151
20180901|2018-08-03 08:00,3,15.47,15.505,15.445,15.455,3582
20180901|2018-08-03 08:30,3,15.46,15.465,15.42,15.445,2859
20180901|2018-08-03 09:00,3,15.45,15.51,15.45,15.51,4609
20180901|2018-08-03 09:30,3,15.51,15.575,15.5,15.54,6353
20180901|2018-08-03 10:00,3,15.545,15.57,15.54,15.56,3495
20180901|2018-08-03 10:30,3,15.56,15.565,15.515,15.525,2578
20180901|2018-08-03 11:00,3,15.53,15.54,15.51,15.52,1427
20180901|2018-08-03 11:30,3,15.52,15.52,15.475,15.48,2296
20180901|2018-08-03 12:00,3,15.48,15.49,15.455,15.46,2658
20180901|2018-08-03 12:30,3,15.465,15.475,15.46,15.46,765
20180901|2018-08-03 13:00,3,15.46,15.47,15.455,15.46,579
20180901|2018-08-03 13:30,3,15.46,15.465,15.45,15.465,524
20180901|2018-08-03 14:00,3,15.46,15.46,15.45,15.45,411
20180901|2018-08-03 14:30,3,15.45,15.455,15.435,15.44,537
20180901|2018-08-03 15:00,3,15.44,15.44,15.425,15.425,204
20180901|2018-08-03 15:30,3,15.425,15.435,15.42,15.425,273
20180901|2018-08-05 17:00,6,15.445,15.45,15.425,15.44,244
20180901|2018-08-05 17:30,6,15.44,15.445,15.43,15.435,187
20180901|2018-08-05 18:00,6,15.43,15.45,15.43,15.45,276
20180901|2018-08-05 18:30,6,15.45,15.455,15.445,15.45,156
20180901|2018-08-05 19:00,6,15.45,15.455,15.435,15.445,580
20180901|2018-08-05 19:30,6,15.44,15.455,15.435,15.455,447
20180901|2018-08-05 20:00,6,15.455,15.465,15.43,15.45,1055
20180901|2018-08-05 20:30,6,15.445,15.495,15.445,15.485,1755
20180901|2018-08-05 21:00,6,15.485,15.505,15.48,15.485,888
20180901|2018-08-05 21:30,6,15.49,15.49,15.47,15.475,513
20180901|2018-08-05 22:00,6,15.47,15.475,15.465,15.47,311
20180901|2018-08-05 22:30,6,15.475,15.475,15.46,15.47,215
20180901|2018-08-05 23:00,6,15.47,15.47,15.46,15.46,49
20180901|2018-08-05 23:30,6,15.465,15.465,15.46,15.46,360
20180901|2018-08-06 00:00,6,15.46,15.465,15.455,15.46,250
20180901|2018-08-06 00:30,6,15.46,15.46,15.43,15.44,751
20180901|2018-08-06 01:00,6,15.44,15.44,15.41,15.42,1253
20180901|2018-08-06 01:30,6,15.42,15.42,15.4,15.415,1406
20180901|2018-08-06 02:00,6,15.41,15.415,15.39,15.395,2117
20180901|2018-08-06 02:30,6,15.39,15.39,15.365,15.38,1402
20180901|2018-08-06 03:00,6,15.38,15.39,15.365,15.375,783
20180901|2018-08-06 03:30,6,15.375,15.39,15.375,15.375,944
20180901|2018-08-06 04:00,6,15.375,15.38,15.37,15.38,651
20180901|2018-08-06 04:30,6,15.38,15.385,15.365,15.38,672
20180901|2018-08-06 05:00,6,15.375,15.38,15.325,15.355,2581
20180901|2018-08-06 05:30,6,15.35,15.36,15.34,15.355,792
20180901|2018-08-06 06:00,6,15.355,15.355,15.32,15.33,936
20180901|2018-08-06 06:30,6,15.33,15.34,15.315,15.33,1222
20180901|2018-08-06 07:00,6,15.33,15.35,15.305,15.31,2523
20180901|2018-08-06 07:30,6,15.31,15.33,15.3,15.305,2077
20180901|2018-08-06 08:00,6,15.31,15.365,15.31,15.35,2086
20180901|2018-08-06 08:30,6,15.35,15.355,15.315,15.32,2246
20180901|2018-08-06 09:00,6,15.325,15.355,15.32,15.345,2059
20180901|2018-08-06 09:30,6,15.345,15.36,15.33,15.34,1670
20180901|2018-08-06 10:00,6,15.345,15.37,15.34,15.355,1630
20180901|2018-08-06 10:30,6,15.36,15.37,15.35,15.36,877
20180901|2018-08-06 11:00,6,15.36,15.365,15.34,15.345,1165
20180901|2018-08-06 11:30,6,15.345,15.365,15.34,15.36,1084
20180901|2018-08-06 12:00,6,15.36,15.365,15.34,15.35,1458
20180901|2018-08-06 12:30,6,15.35,15.355,15.335,15.34,785
20180901|2018-08-06 13:00,6,15.34,15.345,15.33,15.34,546
20180901|2018-08-06 13:30,6,15.34,15.34,15.315,15.32,373
20180901|2018-08-06 14:00,6,15.315,15.32,15.305,15.315,422
20180901|2018-08-06 14:30,6,15.315,15.325,15.305,15.31,637
20180901|2018-08-06 15:00,6,15.31,15.325,15.305,15.31,442
20180901|2018-08-06 15:30,6,15.305,15.31,15.29,15.3,310
20180901|2018-08-06 17:00,7,15.305,15.325,15.305,15.32,146
20180901|2018-08-06 17:30,7,15.325,15.325,15.31,15.315,283
20180901|2018-08-06 18:00,7,15.32,15.325,15.315,15.32,224
20180901|2018-08-06 18:30,7,15.32,15.33,15.32,15.33,209
20180901|2018-08-06 19:00,7,15.325,15.33,15.315,15.32,284
20180901|2018-08-06 19:30,7,15.32,15.335,15.31,15.335,455
20180901|2018-08-06 20:00,7,15.335,15.345,15.325,15.335,1121
20180901|2018-08-06 20:30,7,15.33,15.335,15.315,15.32,758
20180901|2018-08-06 21:00,7,15.32,15.335,15.32,15.33,319
20180901|2018-08-06 21:30,7,15.33,15.345,15.33,15.34,585
20180901|2018-08-06 22:00,7,15.345,15.35,15.33,15.335,453
20180901|2018-08-06 22:30,7,15.335,15.345,15.335,15.345,263
20180901|2018-08-06 23:00,7,15.345,15.355,15.34,15.35,286
20180901|2018-08-06 23:30,7,15.35,15.37,15.35,15.365,525
20180901|2018-08-07 00:00,7,15.365,15.365,15.355,15.36,274
20180901|2018-08-07 00:30,7,15.355,15.375,15.345,15.375,710
20180901|2018-08-07 01:00,7,15.375,15.42,15.37,15.41,2150
20180901|2018-08-07 01:30,7,15.415,15.44,15.41,15.435,1650
20180901|2018-08-07 02:00,7,15.435,15.465,15.415,15.425,2917
20180901|2018-08-07 02:30,7,15.425,15.425,15.395,15.415,1399
20180901|2018-08-07 03:00,7,15.41,15.455,15.405,15.45,1081
20180901|2018-08-07 03:30,7,15.45,15.47,15.445,15.465,1384
20180901|2018-08-07 04:00,7,15.465,15.48,15.465,15.47,978
20180901|2018-08-07 04:30,7,15.465,15.495,15.465,15.485,1588
20180901|2018-08-07 05:00,7,15.48,15.495,15.47,15.49,883
20180901|2018-08-07 05:30,7,15.495,15.495,15.48,15.49,879
20180901|2018-08-07 06:00,7,15.495,15.495,15.465,15.475,1537
20180901|2018-08-07 06:30,7,15.47,15.495,15.455,15.49,1363
20180901|2018-08-07 07:00,7,15.49,15.505,15.45,15.455,2206
20180901|2018-08-07 07:30,7,15.455,15.46,15.42,15.425,2767
20180901|2018-08-07 08:00,7,15.43,15.45,15.42,15.435,1796
20180901|2018-08-07 08:30,7,15.435,15.435,15.39,15.42,3942
20180901|2018-08-07 09:00,7,15.42,15.43,15.375,15.39,2550
20180901|2018-08-07 09:30,7,15.39,15.395,15.375,15.385,1599
20180901|2018-08-07 10:00,7,15.38,15.4,15.38,15.385,1488
20180901|2018-08-07 10:30,7,15.385,15.43,15.385,15.41,1747
20180901|2018-08-07 11:00,7,15.41,15.41,15.39,15.405,847
20180901|2018-08-07 11:30,7,15.4,15.405,15.395,15.405,693
20180901|2018-08-07 12:00,7,15.405,15.405,15.365,15.385,1786
20180901|2018-08-07 12:30,7,15.38,15.385,15.355,15.36,1275
20180901|2018-08-07 13:00,7,15.36,15.365,15.35,15.355,1035
20180901|2018-08-07 13:30,7,15.35,15.365,15.35,15.365,537
20180901|2018-08-07 14:00,7,15.365,15.37,15.36,15.36,415
20180901|2018-08-07 14:30,7,15.365,15.375,15.355,15.365,649
20180901|2018-08-07 15:00,7,15.37,15.39,15.37,15.385,349
20180901|2018-08-07 15:30,7,15.385,15.395,15.38,15.385,248
20180901|2018-08-07 17:00,8,15.38,15.395,15.375,15.385,213
20180901|2018-08-07 17:30,8,15.385,15.4,15.38,15.39,141
20180901|2018-08-07 18:00,8,15.39,15.4,15.39,15.4,173
20180901|2018-08-07 18:30,8,15.4,15.41,15.4,15.405,167
20180901|2018-08-07 19:00,8,15.405,15.415,15.4,15.405,447
20180901|2018-08-07 19:30,8,15.4,15.405,15.385,15.385,440
20180901|2018-08-07 20:00,8,15.385,15.405,15.38,15.405,1030
20180901|2018-08-07 20:30,8,15.405,15.44,15.405,15.425,1429
20180901|2018-08-07 21:00,8,15.425,15.425,15.405,15.41,542
20180901|2018-08-07 21:30,8,15.405,15.415,15.4,15.405,421
20180901|2018-08-07 22:00,8,15.405,15.43,15.405,15.425,534
20180901|2018-08-07 22:30,8,15.43,15.435,15.42,15.425,281
20180901|2018-08-07 23:00,8,15.425,15.43,15.42,15.425,232
20180901|2018-08-07 23:30,8,15.42,15.435,15.42,15.43,190
20180901|2018-08-08 00:00,8,15.43,15.45,15.425,15.44,404
20180901|2018-08-08 00:30,8,15.44,15.445,15.425,15.435,822
20180901|2018-08-08 01:00,8,15.435,15.435,15.41,15.41,934
20180901|2018-08-08 01:30,8,15.415,15.425,15.4,15.42,897
20180901|2018-08-08 02:00,8,15.42,15.47,15.42,15.455,1583
20180901|2018-08-08 02:30,8,15.46,15.46,15.435,15.445,897
20180901|2018-08-08 03:00,8,15.445,15.45,15.38,15.395,1665
20180901|2018-08-08 03:30,8,15.395,15.395,15.39,15.39,795
20180901|2018-08-08 04:00,8,15.39,15.4,15.39,15.4,418
20180901|2018-08-08 04:30,8,15.395,15.395,15.37,15.375,530
20180901|2018-08-08 05:00,8,15.375,15.385,15.36,15.37,870
20180901|2018-08-08 05:30,8,15.37,15.375,15.34,15.345,1220
20180901|2018-08-08 06:00,8,15.34,15.365,15.34,15.365,1082
20180901|2018-08-08 06:30,8,15.365,15.375,15.325,15.33,1313
20180901|2018-08-08 07:00,8,15.335,15.36,15.32,15.325,1999
20180901|2018-08-08 07:30,8,15.325,15.33,15.29,15.325,4260
20180901|2018-08-08 08:00,8,15.325,15.425,15.325,15.415,4402
20180901|2018-08-08 08:30,8,15.415,15.42,15.36,15.365,2412
20180901|2018-08-08 09:00,8,15.365,15.38,15.355,15.365,1315
20180901|2018-08-08 09:30,8,15.365,15.395,15.35,15.39,1824
20180901|2018-08-08 10:00,8,15.395,15.405,15.37,15.37,1495
20180901|2018-08-08 10:30,8,15.37,15.395,15.36,15.37,1428
20180901|2018-08-08 11:00,8,15.37,15.39,15.365,15.38,1271
20180901|2018-08-08 11:30,8,15.38,15.39,15.375,15.39,1035
20180901|2018-08-08 12:00,8,15.39,15.445,15.385,15.43,3610
20180901|2018-08-08 12:30,8,15.43,15.455,15.405,15.455,1759
20180901|2018-08-08 13:00,8,15.455,15.46,15.44,15.45,1407
20180901|2018-08-08 13:30,8,15.455,15.46,15.445,15.455,785
20180901|2018-08-08 14:00,8,15.45,15.455,15.445,15.45,382
20180901|2018-08-08 14:30,8,15.445,15.45,15.435,15.435,663
20180901|2018-08-08 15:00,8,15.435,15.45,15.43,15.44,376
20180901|2018-08-08 15:30,8,15.44,15.445,15.43,15.44,178
20180901|2018-08-08 17:00,9,15.44,15.445,15.43,15.435,171
20180901|2018-08-08 17:30,9,15.435,15.44,15.43,15.43,195
20180901|2018-08-08 18:00,9,15.43,15.44,15.43,15.44,103
20180901|2018-08-08 18:30,9,15.435,15.44,15.43,15.435,142
20180901|2018-08-08 19:00,9,15.43,15.455,15.43,15.455,383
20180901|2018-08-08 19:30,9,15.455,15.455,15.445,15.45,443
20180901|2018-08-08 20:00,9,15.45,15.46,15.44,15.445,740
20180901|2018-08-08 20:30,9,15.445,15.45,15.42,15.435,963
20180901|2018-08-08 21:00,9,15.44,15.465,15.435,15.465,779
20180901|2018-08-08 21:30,9,15.465,15.48,15.46,15.465,915
20180901|2018-08-08 22:00,9,15.47,15.48,15.46,15.465,922
20180901|2018-08-08 22:30,9,15.46,15.48,15.46,15.475,358
20180901|2018-08-08 23:00,9,15.47,15.48,15.47,15.48,285
20180901|2018-08-08 23:30,9,15.48,15.48,15.465,15.47,304
20180901|2018-08-09 00:00,9,15.475,15.475,15.46,15.46,557
20180901|2018-08-09 00:30,9,15.455,15.47,15.45,15.47,679
20180901|2018-08-09 01:00,9,15.465,15.485,15.455,15.46,1209
20180901|2018-08-09 01:30,9,15.46,15.46,15.43,15.435,1012
20180901|2018-08-09 02:00,9,15.435,15.435,15.4,15.4,1845
20180901|2018-08-09 02:30,9,15.4,15.4,15.38,15.395,1237
20180901|2018-08-09 03:00,9,15.39,15.42,15.39,15.39,1287
20180901|2018-08-09 03:30,9,15.39,15.445,15.39,15.445,977
20180901|2018-08-09 04:00,9,15.44,15.47,15.44,15.47,1681
20180901|2018-08-09 04:30,9,15.47,15.475,15.46,15.47,1123
20180901|2018-08-09 05:00,9,15.47,15.525,15.465,15.51,2260
20180901|2018-08-09 05:30,9,15.51,15.51,15.49,15.5,1246
20180901|2018-08-09 06:00,9,15.495,15.5,15.485,15.495,1112
20180901|2018-08-09 06:30,9,15.495,15.515,15.495,15.5,876
20180901|2018-08-09 07:00,9,15.5,15.515,15.48,15.505,2385
20180901|2018-08-09 07:30,9,15.51,15.52,15.46,15.48,3067
20180901|2018-08-09 08:00,9,15.48,15.5,15.465,15.475,1740
20180901|2018-08-09 08:30,9,15.475,15.485,15.445,15.48,2378
20180901|2018-08-09 09:00,9,15.485,15.52,15.48,15.495,2967
20180901|2018-08-09 09:30,9,15.495,15.5,15.44,15.45,2042
20180901|2018-08-09 10:00,9,15.45,15.465,15.43,15.46,1873
20180901|2018-08-09 10:30,9,15.46,15.475,15.45,15.45,1506
20180901|2018-08-09 11:00,9,15.455,15.475,15.435,15.465,2152
20180901|2018-08-09 11:30,9,15.465,15.475,15.455,15.455,1402
20180901|2018-08-09 12:00,9,15.455,15.47,15.43,15.46,1992
20180901|2018-08-09 12:30,9,15.465,15.47,15.46,15.47,1106
20180901|2018-08-09 13:00,9,15.465,15.465,15.45,15.46,448
20180901|2018-08-09 13:30,9,15.455,15.47,15.455,15.46,443
20180901|2018-08-09 14:00,9,15.46,15.465,15.45,15.46,508
20180901|2018-08-09 14:30,9,15.455,15.47,15.445,15.46,618
20180901|2018-08-09 15:00,9,15.455,15.465,15.45,15.455,188
20180901|2018-08-09 15:30,9,15.46,15.46,15.45,15.46,141
20180901|2018-08-09 17:00,10,15.46,15.465,15.455,15.455,67
20180901|2018-08-09 17:30,10,15.455,15.455,15.44,15.44,216
20180901|2018-08-09 18:00,10,15.445,15.46,15.44,15.445,551
20180901|2018-08-09 18:30,10,15.45,15.455,15.445,15.445,241
20180901|2018-08-09 19:00,10,15.445,15.45,15.415,15.44,810
20180901|2018-08-09 19:30,10,15.44,15.455,15.44,15.45,210
20180901|2018-08-09 20:00,10,15.445,15.445,15.425,15.44,605
20180901|2018-08-09 20:30,10,15.44,15.445,15.43,15.445,412
20180901|2018-08-09 21:00,10,15.44,15.45,15.435,15.435,311
20180901|2018-08-09 21:30,10,15.435,15.435,15.425,15.43,436
20180901|2018-08-09 22:00,10,15.43,15.43,15.42,15.425,430
20180901|2018-08-09 22:30,10,15.425,15.43,15.42,15.43,145
20180901|2018-08-09 23:00,10,15.425,15.435,15.42,15.43,202
20180901|2018-08-09 23:30,10,15.43,15.435,15.4,15.41,631
20180901|2018-08-10 00:00,10,15.405,15.415,15.36,15.365,2737
20180901|2018-08-10 00:30,10,15.365,15.38,15.355,15.36,2258
20180901|2018-08-10 01:00,10,15.36,15.365,15.31,15.35,3180
20180901|2018-08-10 01:30,10,15.35,15.365,15.34,15.355,2068
20180901|2018-08-10 02:00,10,15.35,15.35,15.32,15.34,2539
20180901|2018-08-10 02:30,10,15.335,15.34,15.32,15.34,1317
20180901|2018-08-10 03:00,10,15.34,15.355,15.32,15.32,1436
20180901|2018-08-10 03:30,10,15.325,15.35,15.325,15.35,1286
20180901|2018-08-10 04:00,10,15.35,15.385,15.35,15.37,1564
20180901|2018-08-10 04:30,10,15.37,15.395,15.365,15.38,1159
20180901|2018-08-10 05:00,10,15.38,15.39,15.36,15.385,896
20180901|2018-08-10 05:30,10,15.39,15.39,15.365,15.375,698
20180901|2018-08-10 06:00,10,15.375,15.385,15.365,15.365,970
20180901|2018-08-10 06:30,10,15.36,15.435,15.36,15.425,2299
20180901|2018-08-10 07:00,10,15.42,15.425,15.365,15.385,2882
20180901|2018-08-10 07:30,10,15.385,15.405,15.36,15.375,4214
20180901|2018-08-10 08:00,10,15.37,15.38,15.34,15.345,3500
20180901|2018-08-10 08:30,10,15.345,15.41,15.335,15.385,3960
20180901|2018-08-10 09:00,10,15.39,15.44,15.39,15.41,3561
20180901|2018-08-10 09:30,10,15.41,15.435,15.405,15.43,1776
20180901|2018-08-10 10:00,10,15.43,15.43,15.35,15.37,4871
20180901|2018-08-10 10:30,10,15.37,15.375,15.305,15.325,4421
20180901|2018-08-10 11:00,10,15.33,15.335,15.315,15.33,1677
20180901|2018-08-10 11:30,10,15.325,15.335,15.305,15.31,1359
20180901|2018-08-10 12:00,10,15.31,15.315,15.29,15.31,3377
20180901|2018-08-10 12:30,10,15.31,15.335,15.31,15.315,1583
20180901|2018-08-10 13:00,10,15.315,15.32,15.31,15.32,567
20180901|2018-08-10 13:30,10,15.32,15.32,15.31,15.315,500
20180901|2018-08-10 14:00,10,15.31,15.315,15.3,15.305,1123
20180901|2018-08-10 14:30,10,15.305,15.325,15.305,15.325,666
20180901|2018-08-10 15:00,10,15.325,15.335,15.32,15.32,330
20180901|2018-08-10 15:30,10,15.32,15.325,15.305,15.315,295
20180901|2018-08-12 17:00,13,15.3,15.33,15.3,15.32,363
20180901|2018-08-12 17:30,13,15.325,15.34,15.32,15.325,167
20180901|2018-08-12 18:00,13,15.33,15.345,15.325,15.335,268
20180901|2018-08-12 18:30,13,15.34,15.34,15.315,15.325,288
20180901|2018-08-12 19:00,13,15.32,15.325,15.265,15.27,2135
20180901|2018-08-12 19:30,13,15.265,15.3,15.26,15.275,1140
20180901|2018-08-12 20:00,13,15.275,15.285,15.265,15.27,1537
20180901|2018-08-12 20:30,13,15.27,15.28,15.26,15.275,1682
20180901|2018-08-12 21:00,13,15.27,15.285,15.27,15.275,902
20180901|2018-08-12 21:30,13,15.275,15.28,15.265,15.265,728
20180901|2018-08-12 22:00,13,15.265,15.275,15.25,15.255,903
20180901|2018-08-12 22:30,13,15.26,15.275,15.255,15.27,452
20180901|2018-08-12 23:00,13,15.275,15.275,15.25,15.255,270
20180901|2018-08-12 23:30,13,15.26,15.26,15.24,15.255,561
20180901|2018-08-13 00:00,13,15.255,15.29,15.255,15.265,735
20180901|2018-08-13 00:30,13,15.27,15.29,15.26,15.285,655
20180901|2018-08-13 01:00,13,15.28,15.305,15.275,15.29,1322
20180901|2018-08-13 01:30,13,15.29,15.305,15.265,15.27,1194
20180901|2018-08-13 02:00,13,15.27,15.29,15.25,15.25,1898
20180901|2018-08-13 02:30,13,15.25,15.25,15.21,15.23,2621
20180901|2018-08-13 03:00,13,15.23,15.255,15.2,15.245,1774
20180901|2018-08-13 03:30,13,15.25,15.265,15.24,15.255,1233
20180901|2018-08-13 04:00,13,15.255,15.26,15.21,15.23,1164
20180901|2018-08-13 04:30,13,15.235,15.235,15.185,15.195,1679
20180901|2018-08-13 05:00,13,15.19,15.19,15.16,15.18,1847
20180901|2018-08-13 05:30,13,15.18,15.2,15.175,15.175,876
20180901|2018-08-13 06:00,13,15.175,15.19,15.14,15.155,1954
20180901|2018-08-13 06:30,13,15.155,15.22,15.085,15.18,5511
20180901|2018-08-13 07:00,13,15.185,15.205,15.13,15.15,4287
20180901|2018-08-13 07:30,13,15.15,15.24,15.15,15.215,3779
20180901|2018-08-13 08:00,13,15.215,15.25,15.2,15.245,2815
20180901|2018-08-13 08:30,13,15.245,15.255,15.22,15.22,3059
20180901|2018-08-13 09:00,13,15.22,15.23,15.19,15.195,3157
20180901|2018-08-13 09:30,13,15.195,15.205,15.135,15.15,3158
20180901|2018-08-13 10:00,13,15.145,15.15,15.07,15.085,4985
20180901|2018-08-13 10:30,13,15.08,15.11,15.06,15.075,3994
20180901|2018-08-13 11:00,13,15.07,15.07,15.03,15.05,3647
20180901|2018-08-13 11:30,13,15.05,15.06,14.98,14.995,5177
20180901|2018-08-13 12:00,13,14.99,15.01,14.97,14.99,6649
20180901|2018-08-13 12:30,13,14.995,15.025,14.98,15.005,2047
20180901|2018-08-13 13:00,13,15.005,15.025,15,15,1031
20180901|2018-08-13 13:30,13,15,15.005,14.99,14.99,639
20180901|2018-08-13 14:00,13,14.995,15.01,14.98,15.005,987
20180901|2018-08-13 14:30,13,15,15.015,14.975,14.975,1016
20180901|2018-08-13 15:00,13,14.98,15,14.975,15,370
20180901|2018-08-13 15:30,13,14.995,15,14.98,14.985,431
20180901|2018-08-13 17:00,14,14.98,15.025,14.98,15.025,477
20180901|2018-08-13 17:30,14,15.02,15.025,15,15.005,561
20180901|2018-08-13 18:00,14,15.005,15.015,14.995,15.005,319
20180901|2018-08-13 18:30,14,15.005,15.005,14.98,14.99,566
20180901|2018-08-13 19:00,14,14.985,15.005,14.975,15.005,852
20180901|2018-08-13 19:30,14,15.005,15.005,14.99,15,709
20180901|2018-08-13 20:00,14,15,15.04,15,15.02,2956
20180901|2018-08-13 20:30,14,15.02,15.05,15.015,15.035,1532
20180901|2018-08-13 21:00,14,15.035,15.055,15.02,15.05,1102
20180901|2018-08-13 21:30,14,15.055,15.055,15.045,15.045,770
20180901|2018-08-13 22:00,14,15.045,15.05,15.04,15.04,593
20180901|2018-08-13 22:30,14,15.04,15.05,15.025,15.03,558
20180901|2018-08-13 23:00,14,15.03,15.045,15.03,15.045,194
20180901|2018-08-13 23:30,14,15.045,15.05,15.04,15.04,394
20180901|2018-08-14 00:00,14,15.04,15.04,15.02,15.035,542
20180901|2018-08-14 00:30,14,15.04,15.045,15.02,15.04,878
20180901|2018-08-14 01:00,14,15.035,15.085,15.035,15.08,1736
20180901|2018-08-14 01:30,14,15.075,15.08,15.055,15.075,1064
20180901|2018-08-14 02:00,14,15.07,15.08,15.03,15.045,2131
20180901|2018-08-14 02:30,14,15.04,15.06,15.03,15.06,1213
20180901|2018-08-14 03:00,14,15.06,15.07,15.04,15.05,837
20180901|2018-08-14 03:30,14,15.05,15.055,15.01,15.02,1116
20180901|2018-08-14 04:00,14,15.02,15.05,15.02,15.035,1086
20180901|2018-08-14 04:30,14,15.04,15.045,15.02,15.02,781
20180901|2018-08-14 05:00,14,15.025,15.035,15.01,15.035,781
20180901|2018-08-14 05:30,14,15.035,15.035,15.02,15.02,323
20180901|2018-08-14 06:00,14,15.02,15.035,15.02,15.03,650
20180901|2018-08-14 06:30,14,15.03,15.05,15.015,15.045,902
20180901|2018-08-14 07:00,14,15.045,15.07,15.03,15.05,2471
20180901|2018-08-14 07:30,14,15.05,15.075,15.025,15.07,2441
20180901|2018-08-14 08:00,14,15.07,15.07,15.02,15.035,2057
20180901|2018-08-14 08:30,14,15.03,15.055,15.005,15.045,3948
20180901|2018-08-14 09:00,14,15.05,15.075,15.035,15.07,2668
20180901|2018-08-14 09:30,14,15.07,15.105,15.055,15.08,3174
20180901|2018-08-14 10:00,14,15.085,15.085,15.045,15.065,2817
20180901|2018-08-14 10:30,14,15.065,15.07,15.04,15.055,1761
20180901|2018-08-14 11:00,14,15.055,15.065,15.04,15.055,1610
20180901|2018-08-14 11:30,14,15.05,15.055,15.03,15.03,1870
20180901|2018-08-14 12:00,14,15.03,15.06,14.995,15.05,4148
20180901|2018-08-14 12:30,14,15.055,15.07,15.045,15.065,1227
20180901|2018-08-14 13:00,14,15.065,15.065,15.045,15.05,670
20180901|2018-08-14 13:30,14,15.05,15.06,15.045,15.06,300
20180901|2018-08-14 14:00,14,15.06,15.065,15.055,15.06,119
20180901|2018-08-14 14:30,14,15.065,15.065,15.045,15.065,533
20180901|2018-08-14 15:00,14,15.06,15.065,15.055,15.055,187
20180901|2018-08-14 15:30,14,15.06,15.06,15.05,15.05,192
20180901|2018-08-14 17:00,15,15.06,15.07,15.055,15.055,108
20180901|2018-08-14 17:30,15,15.06,15.07,15.055,15.06,207
20180901|2018-08-14 18:00,15,15.055,15.06,15.05,15.055,146
20180901|2018-08-14 18:30,15,15.06,15.065,15.005,15.04,654
20180901|2018-08-14 19:00,15,15.035,15.045,15.02,15.025,433
20180901|2018-08-14 19:30,15,15.025,15.03,15,15.01,654
20180901|2018-08-14 20:00,15,15.01,15.01,14.99,15.005,985
20180901|2018-08-14 20:30,15,15.005,15.02,14.985,15.01,1196
20180901|2018-08-14 21:00,15,15.01,15.01,14.985,14.995,494
20180901|2018-08-14 21:30,15,14.995,14.995,14.96,14.965,1694
20180901|2018-08-14 22:00,15,14.96,14.97,14.935,14.955,1498
20180901|2018-08-14 22:30,15,14.955,14.955,14.935,14.935,644
20180901|2018-08-14 23:00,15,14.94,14.95,14.935,14.95,675
20180901|2018-08-14 23:30,15,14.95,14.95,14.935,14.945,530
20180901|2018-08-15 00:00,15,14.945,14.95,14.915,14.935,1073
20180901|2018-08-15 00:30,15,14.935,14.94,14.915,14.92,1121
20180901|2018-08-15 01:00,15,14.915,14.915,14.88,14.905,2866
20180901|2018-08-15 01:30,15,14.9,14.935,14.9,14.93,1218
20180901|2018-08-15 02:00,15,14.93,14.935,14.865,14.875,2640
20180901|2018-08-15 02:30,15,14.88,14.925,14.88,14.91,1513
20180901|2018-08-15 03:00,15,14.91,14.92,14.875,14.9,1385
20180901|2018-08-15 03:30,15,14.9,14.91,14.87,14.87,863
20180901|2018-08-15 04:00,15,14.875,14.875,14.84,14.865,2080
20180901|2018-08-15 04:30,15,14.865,14.865,14.83,14.83,1399
20180901|2018-08-15 05:00,15,14.83,14.86,14.81,14.82,2128
20180901|2018-08-15 05:30,15,14.82,14.82,14.77,14.805,2937
20180901|2018-08-15 06:00,15,14.8,14.825,14.77,14.77,2409
20180901|2018-08-15 06:30,15,14.77,14.835,14.765,14.815,2325
20180901|2018-08-15 07:00,15,14.815,14.835,14.79,14.81,2267
20180901|2018-08-15 07:30,15,14.81,14.81,14.745,14.745,4090
20180901|2018-08-15 08:00,15,14.745,14.77,14.725,14.735,4657
20180901|2018-08-15 08:30,15,14.735,14.735,14.37,14.49,18610
20180901|2018-08-15 09:00,15,14.485,14.53,14.415,14.495,10029
20180901|2018-08-15 09:30,15,14.49,14.51,14.365,14.365,10515
20180901|2018-08-15 10:00,15,14.365,14.465,14.345,14.435,9593
20180901|2018-08-15 10:30,15,14.43,14.46,14.405,14.425,4232
20180901|2018-08-15 11:00,15,14.425,14.445,14.405,14.445,3945
20180901|2018-08-15 11:30,15,14.445,14.46,14.43,14.445,2957
20180901|2018-08-15 12:00,15,14.445,14.48,14.405,14.465,5796
20180901|2018-08-15 12:30,15,14.47,14.475,14.44,14.45,2007
20180901|2018-08-15 13:00,15,14.445,14.45,14.43,14.44,1340
20180901|2018-08-15 13:30,15,14.435,14.44,14.42,14.425,1140
20180901|2018-08-15 14:00,15,14.42,14.45,14.415,14.42,1135
20180901|2018-08-15 14:30,15,14.42,14.43,14.365,14.405,2015
20180901|2018-08-15 15:00,15,14.405,14.46,14.405,14.45,772
20180901|2018-08-15 15:30,15,14.45,14.45,14.415,14.425,310
20180901|2018-08-15 17:00,16,14.455,14.455,14.44,14.445,426
20180901|2018-08-15 17:30,16,14.45,14.455,14.435,14.44,437
20180901|2018-08-15 18:00,16,14.44,14.445,14.425,14.435,234
20180901|2018-08-15 18:30,16,14.435,14.44,14.41,14.415,359
20180901|2018-08-15 19:00,16,14.415,14.43,14.37,14.37,2167
20180901|2018-08-15 19:30,16,14.375,14.395,14.33,14.38,3322
20180901|2018-08-15 20:00,16,14.385,14.395,14.315,14.355,2919
20180901|2018-08-15 20:30,16,14.355,14.46,14.345,14.44,3530
20180901|2018-08-15 21:00,16,14.435,14.48,14.42,14.475,1982
20180901|2018-08-15 21:30,16,14.475,14.48,14.45,14.46,1092
20180901|2018-08-15 22:00,16,14.46,14.465,14.445,14.45,287
20180901|2018-08-15 22:30,16,14.45,14.47,14.435,14.47,757
20180901|2018-08-15 23:00,16,14.47,14.47,14.455,14.46,476
20180901|2018-08-15 23:30,16,14.46,14.5,14.455,14.495,1169
20180901|2018-08-16 00:00,16,14.49,14.54,14.49,14.54,1488
20180901|2018-08-16 00:30,16,14.535,14.61,14.535,14.6,3449
20180901|2018-08-16 01:00,16,14.595,14.6,14.54,14.55,2842
20180901|2018-08-16 01:30,16,14.55,14.585,14.53,14.54,2103
20180901|2018-08-16 02:00,16,14.54,14.585,14.535,14.575,1962
20180901|2018-08-16 02:30,16,14.575,14.59,14.545,14.56,1544
20180901|2018-08-16 03:00,16,14.555,14.635,14.55,14.63,2158
20180901|2018-08-16 03:30,16,14.63,14.655,14.615,14.63,1730
20180901|2018-08-16 04:00,16,14.635,14.635,14.585,14.605,1782
20180901|2018-08-16 04:30,16,14.605,14.615,14.58,14.595,1137
20180901|2018-08-16 05:00,16,14.595,14.62,14.58,14.6,1033
20180901|2018-08-16 05:30,16,14.595,14.6,14.56,14.57,870
20180901|2018-08-16 06:00,16,14.565,14.63,14.565,14.63,1711
20180901|2018-08-16 06:30,16,14.63,14.635,14.605,14.62,1213
20180901|2018-08-16 07:00,16,14.615,14.63,14.58,14.585,2220
20180901|2018-08-16 07:30,16,14.585,14.6,14.545,14.58,3968
20180901|2018-08-16 08:00,16,14.58,14.65,14.56,14.645,3982
20180901|2018-08-16 08:30,16,14.65,14.76,14.63,14.725,8033
20180901|2018-08-16 09:00,16,14.73,14.765,14.685,14.76,5782
20180901|2018-08-16 09:30,16,14.765,14.78,14.745,14.755,4552
20180901|2018-08-16 10:00,16,14.76,14.825,14.76,14.79,5256
20180901|2018-08-16 10:30,16,14.785,14.79,14.755,14.77,3018
20180901|2018-08-16 11:00,16,14.77,14.78,14.715,14.725,3389
20180901|2018-08-16 11:30,16,14.725,14.74,14.665,14.705,4285
20180901|2018-08-16 12:00,16,14.7,14.725,14.655,14.665,4363
20180901|2018-08-16 12:30,16,14.665,14.705,14.635,14.65,2695
20180901|2018-08-16 13:00,16,14.655,14.685,14.645,14.685,1095
20180901|2018-08-16 13:30,16,14.685,14.685,14.655,14.655,543
20180901|2018-08-16 14:00,16,14.65,14.655,14.635,14.645,730
20180901|2018-08-16 14:30,16,14.645,14.645,14.63,14.63,749
20180901|2018-08-16 15:00,16,14.63,14.64,14.625,14.635,240
20180901|2018-08-16 15:30,16,14.64,14.64,14.63,14.64,210
20180901|2018-08-16 17:00,17,14.635,14.65,14.63,14.645,214
20180901|2018-08-16 17:30,17,14.64,14.66,14.64,14.65,336
20180901|2018-08-16 18:00,17,14.65,14.66,14.65,14.655,70
20180901|2018-08-16 18:30,17,14.655,14.66,14.645,14.65,252
20180901|2018-08-16 19:00,17,14.655,14.655,14.605,14.62,1115
20180901|2018-08-16 19:30,17,14.62,14.675,14.62,14.67,1175
20180901|2018-08-16 20:00,17,14.67,14.715,14.665,14.695,2189
20180901|2018-08-16 20:30,17,14.7,14.7,14.655,14.655,1327
20180901|2018-08-16 21:00,17,14.66,14.66,14.645,14.66,741
20180901|2018-08-16 21:30,17,14.655,14.655,14.635,14.65,689
20180901|2018-08-16 22:00,17,14.65,14.66,14.64,14.64,395
20180901|2018-08-16 22:30,17,14.64,14.645,14.63,14.635,326
20180901|2018-08-16 23:00,17,14.635,14.65,14.635,14.645,302
20180901|2018-08-16 23:30,17,14.645,14.65,14.64,14.645,190
20180901|2018-08-17 00:00,17,14.64,14.64,14.605,14.625,687
20180901|2018-08-17 00:30,17,14.625,14.63,14.61,14.62,640
20180901|2018-08-17 01:00,17,14.615,14.63,14.575,14.63,2385
20180901|2018-08-17 01:30,17,14.63,14.65,14.615,14.635,1529
20180901|2018-08-17 02:00,17,14.635,14.635,14.6,14.625,1142
20180901|2018-08-17 02:30,17,14.625,14.7,14.625,14.675,1780
20180901|2018-08-17 03:00,17,14.675,14.75,14.67,14.705,3047
20180901|2018-08-17 03:30,17,14.7,14.71,14.665,14.685,922
20180901|2018-08-17 04:00,17,14.68,14.685,14.615,14.64,1961
20180901|2018-08-17 04:30,17,14.64,14.645,14.605,14.61,1040
20180901|2018-08-17 05:00,17,14.61,14.635,14.575,14.635,2025
20180901|2018-08-17 05:30,17,14.63,14.65,14.625,14.64,879
20180901|2018-08-17 06:00,17,14.64,14.655,14.615,14.63,1038
20180901|2018-08-17 06:30,17,14.63,14.63,14.605,14.62,739
20180901|2018-08-17 07:00,17,14.62,14.665,14.585,14.645,2990
20180901|2018-08-17 07:30,17,14.65,14.67,14.625,14.645,3070
20180901|2018-08-17 08:00,17,14.645,14.69,14.63,14.685,3066
20180901|2018-08-17 08:30,17,14.685,14.7,14.66,14.675,3118
20180901|2018-08-17 09:00,17,14.675,14.68,14.61,14.64,3718
20180901|2018-08-17 09:30,17,14.64,14.68,14.64,14.675,2938
20180901|2018-08-17 10:00,17,14.675,14.695,14.655,14.685,2900
20180901|2018-08-17 10:30,17,14.685,14.69,14.65,14.655,1507
20180901|2018-08-17 11:00,17,14.65,14.68,14.645,14.66,1331
20180901|2018-08-17 11:30,17,14.66,14.66,14.625,14.625,1264
20180901|2018-08-17 12:00,17,14.625,14.645,14.615,14.625,2389
20180901|2018-08-17 12:30,17,14.62,14.64,14.615,14.635,917
20180901|2018-08-17 13:00,17,14.635,14.72,14.63,14.71,2474
20180901|2018-08-17 13:30,17,14.71,14.78,14.69,14.775,1973
20180901|2018-08-17 14:00,17,14.775,14.795,14.755,14.77,1732
20180901|2018-08-17 14:30,17,14.77,14.8,14.76,14.795,973
20180901|2018-08-17 15:00,17,14.8,14.8,14.77,14.785,498
20180901|2018-08-17 15:30,17,14.785,14.795,14.77,14.775,284
20180901|2018-08-19 17:00,20,14.725,14.77,14.725,14.745,442
20180901|2018-08-19 17:30,20,14.74,14.765,14.735,14.76,106
20180901|2018-08-19 18:00,20,14.76,14.775,14.76,14.77,218
20180901|2018-08-19 18:30,20,14.77,14.775,14.76,14.765,147
20180901|2018-08-19 19:00,20,14.765,14.8,14.765,14.78,606
20180901|2018-08-19 19:30,20,14.78,14.79,14.77,14.77,350
20180901|2018-08-19 20:00,20,14.77,14.775,14.74,14.76,1309
20180901|2018-08-19 20:30,20,14.765,14.785,14.735,14.765,1266
20180901|2018-08-19 21:00,20,14.765,14.785,14.765,14.785,634
20180901|2018-08-19 21:30,20,14.785,14.795,14.75,14.755,1135
20180901|2018-08-19 22:00,20,14.75,14.75,14.735,14.745,468
20180901|2018-08-19 22:30,20,14.75,14.76,14.75,14.755,401
20180901|2018-08-19 23:00,20,14.75,14.77,14.75,14.77,202
20180901|2018-08-19 23:30,20,14.765,14.77,14.75,14.755,321
20180901|2018-08-20 00:00,20,14.755,14.755,14.74,14.75,305
20180901|2018-08-20 00:30,20,14.75,14.765,14.74,14.755,574
20180901|2018-08-20 01:00,20,14.755,14.755,14.745,14.75,968
20180901|2018-08-20 01:30,20,14.75,14.775,14.75,14.755,956
20180901|2018-08-20 02:00,20,14.755,14.785,14.74,14.76,2033
20180901|2018-08-20 02:30,20,14.76,14.815,14.755,14.79,2119
20180901|2018-08-20 03:00,20,14.79,14.83,14.775,14.785,2072
20180901|2018-08-20 03:30,20,14.785,14.8,14.76,14.765,1500
20180901|2018-08-20 04:00,20,14.77,14.775,14.755,14.76,882
20180901|2018-08-20 04:30,20,14.76,14.775,14.755,14.775,802
20180901|2018-08-20 05:00,20,14.77,14.78,14.7,14.71,1939
20180901|2018-08-20 05:30,20,14.71,14.74,14.7,14.735,1011
20180901|2018-08-20 06:00,20,14.735,14.75,14.68,14.685,1900
20180901|2018-08-20 06:30,20,14.685,14.715,14.68,14.695,910
20180901|2018-08-20 07:00,20,14.7,14.72,14.665,14.675,2499
20180901|2018-08-20 07:30,20,14.675,14.725,14.67,14.69,2174
20180901|2018-08-20 08:00,20,14.69,14.725,14.68,14.715,1920
20180901|2018-08-20 08:30,20,14.72,14.72,14.67,14.675,2065
20180901|2018-08-20 09:00,20,14.675,14.715,14.655,14.685,3117
20180901|2018-08-20 09:30,20,14.685,14.69,14.625,14.64,2835
20180901|2018-08-20 10:00,20,14.64,14.68,14.635,14.66,1387
20180901|2018-08-20 10:30,20,14.66,14.71,14.655,14.66,2107
20180901|2018-08-20 11:00,20,14.66,14.73,14.655,14.72,2005
20180901|2018-08-20 11:30,20,14.725,14.73,14.675,14.69,2350
20180901|2018-08-20 12:00,20,14.685,14.7,14.665,14.685,2459
20180901|2018-08-20 12:30,20,14.69,14.69,14.67,14.675,759
20180901|2018-08-20 13:00,20,14.68,14.71,14.68,14.705,612
20180901|2018-08-20 13:30,20,14.71,14.745,14.71,14.745,904
20180901|2018-08-20 14:00,20,14.745,14.76,14.74,14.75,463
20180901|2018-08-20 14:30,20,14.75,14.755,14.725,14.74,516
20180901|2018-08-20 15:00,20,14.735,14.75,14.73,14.745,185
20180901|2018-08-20 15:30,20,14.74,14.75,14.735,14.74,233
20180901|2018-08-20 17:00,21,14.735,14.75,14.73,14.745,199
20180901|2018-08-20 17:30,21,14.745,14.755,14.74,14.74,202
20180901|2018-08-20 18:00,21,14.74,14.755,14.735,14.75,150
20180901|2018-08-20 18:30,21,14.75,14.755,14.745,14.755,120
20180901|2018-08-20 19:00,21,14.755,14.76,14.75,14.76,592
20180901|2018-08-20 19:30,21,14.76,14.785,14.76,14.77,1142
20180901|2018-08-20 20:00,21,14.77,14.78,14.755,14.755,913
20180901|2018-08-20 20:30,21,14.755,14.775,14.75,14.755,927
20180901|2018-08-20 21:00,21,14.76,14.775,14.75,14.76,417
20180901|2018-08-20 21:30,21,14.76,14.785,14.76,14.78,437
20180901|2018-08-20 22:00,21,14.785,14.785,14.77,14.78,507
20180901|2018-08-20 22:30,21,14.775,14.795,14.775,14.79,409
20180901|2018-08-20 23:00,21,14.79,14.79,14.775,14.78,206
20180901|2018-08-20 23:30,21,14.775,14.795,14.775,14.79,453
20180901|2018-08-21 00:00,21,14.79,14.795,14.78,14.79,164
20180901|2018-08-21 00:30,21,14.79,14.805,14.78,14.79,981
20180901|2018-08-21 01:00,21,14.795,14.81,14.79,14.8,1004
20180901|2018-08-21 01:30,21,14.8,14.8,14.775,14.785,1154
20180901|2018-08-21 02:00,21,14.78,14.79,14.765,14.775,1895
20180901|2018-08-21 02:30,21,14.775,14.79,14.755,14.775,1360
20180901|2018-08-21 03:00,21,14.78,14.795,14.765,14.785,1099
20180901|2018-08-21 03:30,21,14.79,14.83,14.775,14.815,1310
20180901|2018-08-21 04:00,21,14.82,14.83,14.785,14.785,1332
20180901|2018-08-21 04:30,21,14.785,14.79,14.77,14.785,730
20180901|2018-08-21 05:00,21,14.78,14.805,14.78,14.805,526
20180901|2018-08-21 05:30,21,14.805,14.815,14.785,14.8,668
20180901|2018-08-21 06:00,21,14.8,14.8,14.76,14.78,1343
20180901|2018-08-21 06:30,21,14.775,14.775,14.75,14.76,954
20180901|2018-08-21 07:00,21,14.76,14.76,14.705,14.71,2075
20180901|2018-08-21 07:30,21,14.71,14.745,14.7,14.735,1855
20180901|2018-08-21 08:00,21,14.735,14.755,14.715,14.755,1790
20180901|2018-08-21 08:30,21,14.755,14.79,14.745,14.785,1868
20180901|2018-08-21 09:00,21,14.785,14.79,14.745,14.745,1588
20180901|2018-08-21 09:30,21,14.75,14.765,14.72,14.74,2399
20180901|2018-08-21 10:00,21,14.74,14.74,14.705,14.73,1369
20180901|2018-08-21 10:30,21,14.73,14.745,14.72,14.74,1970
20180901|2018-08-21 11:00,21,14.74,14.75,14.725,14.74,1425
20180901|2018-08-21 11:30,21,14.745,14.785,14.74,14.77,2196
20180901|2018-08-21 12:00,21,14.77,14.775,14.745,14.76,2432
20180901|2018-08-21 12:30,21,14.76,14.78,14.755,14.77,1594
20180901|2018-08-21 13:00,21,14.77,14.775,14.76,14.765,837
20180901|2018-08-21 13:30,21,14.76,14.76,14.725,14.73,1052
20180901|2018-08-21 14:00,21,14.735,14.74,14.725,14.735,405
20180901|2018-08-21 14:30,21,14.735,14.75,14.73,14.745,484
20180901|2018-08-21 15:00,21,14.745,14.775,14.74,14.775,547
20180901|2018-08-21 15:30,21,14.775,14.78,14.75,14.765,515
20180901|2018-08-21 17:00,22,14.77,14.775,14.76,14.77,221
20180901|2018-08-21 17:30,22,14.765,14.77,14.755,14.77,132
20180901|2018-08-21 18:00,22,14.77,14.77,14.745,14.75,294
20180901|2018-08-21 18:30,22,14.75,14.765,14.75,14.765,160
20180901|2018-08-21 19:00,22,14.76,14.785,14.76,14.785,595
20180901|2018-08-21 19:30,22,14.79,14.79,14.77,14.77,705
20180901|2018-08-21 20:00,22,14.765,14.775,14.76,14.76,647
20180901|2018-08-21 20:30,22,14.76,14.765,14.74,14.755,895
20180901|2018-08-21 21:00,22,14.76,14.78,14.76,14.77,748
20180901|2018-08-21 21:30,22,14.77,14.775,14.76,14.76,558
20180901|2018-08-21 22:00,22,14.76,14.77,14.76,14.765,432
20180901|2018-08-21 22:30,22,14.77,14.77,14.76,14.765,305
20180901|2018-08-21 23:00,22,14.77,14.77,14.755,14.755,252
20180901|2018-08-21 23:30,22,14.76,14.77,14.76,14.77,317
20180901|2018-08-22 00:00,22,14.775,14.775,14.76,14.76,256
20180901|2018-08-22 00:30,22,14.765,14.775,14.755,14.76,297
20180901|2018-08-22 01:00,22,14.755,14.76,14.705,14.71,2286
20180901|2018-08-22 01:30,22,14.71,14.72,14.7,14.72,1422
20180901|2018-08-22 02:00,22,14.715,14.725,14.7,14.71,1616
20180901|2018-08-22 02:30,22,14.71,14.725,14.67,14.71,1694
20180901|2018-08-22 03:00,22,14.71,14.725,14.695,14.7,954
20180901|2018-08-22 03:30,22,14.7,14.79,14.695,14.785,1879
20180901|2018-08-22 04:00,22,14.78,14.805,14.765,14.79,2281
20180901|2018-08-22 04:30,22,14.785,14.795,14.775,14.79,615
20180901|2018-08-22 05:00,22,14.785,14.8,14.775,14.785,901
20180901|2018-08-22 05:30,22,14.785,14.8,14.775,14.79,587
20180901|2018-08-22 06:00,22,14.79,14.875,14.785,14.84,3603
20180901|2018-08-22 06:30,22,14.84,14.855,14.82,14.845,1414
20180901|2018-08-22 07:00,22,14.84,14.85,14.79,14.85,3281
20180901|2018-08-22 07:30,22,14.85,14.855,14.765,14.79,4093
20180901|2018-08-22 08:00,22,14.79,14.805,14.735,14.75,4126
20180901|2018-08-22 08:30,22,14.75,14.76,14.7,14.705,3626
20180901|2018-08-22 09:00,22,14.71,14.725,14.685,14.7,3614
20180901|2018-08-22 09:30,22,14.7,14.73,14.68,14.715,2866
20180901|2018-08-22 10:00,22,14.72,14.725,14.69,14.715,1828
20180901|2018-08-22 10:30,22,14.715,14.735,14.71,14.735,1449
20180901|2018-08-22 11:00,22,14.73,14.735,14.71,14.725,996
20180901|2018-08-22 11:30,22,14.725,14.74,14.715,14.735,1429
20180901|2018-08-22 12:00,22,14.735,14.755,14.72,14.745,2237
20180901|2018-08-22 12:30,22,14.745,14.75,14.715,14.735,935
20180901|2018-08-22 13:00,22,14.735,14.77,14.715,14.72,2131
20180901|2018-08-22 13:30,22,14.72,14.72,14.705,14.72,736
20180901|2018-08-22 14:00,22,14.72,14.745,14.715,14.735,322
20180901|2018-08-22 14:30,22,14.74,14.745,14.725,14.745,326
20180901|2018-08-22 15:00,22,14.745,14.75,14.73,14.73,193
20180901|2018-08-22 15:30,22,14.73,14.78,14.72,14.74,341
20180901|2018-08-22 17:00,23,14.75,14.75,14.73,14.745,174
20180901|2018-08-22 17:30,23,14.74,14.75,14.74,14.74,116
20180901|2018-08-22 18:00,23,14.74,14.745,14.725,14.73,189
20180901|2018-08-22 18:30,23,14.725,14.725,14.71,14.71,175
20180901|2018-08-22 19:00,23,14.715,14.715,14.695,14.7,611
20180901|2018-08-22 19:30,23,14.7,14.705,14.675,14.68,340
20180901|2018-08-22 20:00,23,14.675,14.68,14.645,14.67,1336
20180901|2018-08-22 20:30,23,14.675,14.68,14.64,14.655,1140
20180901|2018-08-22 21:00,23,14.66,14.66,14.625,14.625,1079
20180901|2018-08-22 21:30,23,14.625,14.625,14.59,14.595,1540
20180901|2018-08-22 22:00,23,14.59,14.61,14.59,14.6,498
20180901|2018-08-22 22:30,23,14.6,14.61,14.6,14.6,355
20180901|2018-08-22 23:00,23,14.605,14.605,14.585,14.6,492
20180901|2018-08-22 23:30,23,14.6,14.625,14.6,14.62,653
20180901|2018-08-23 00:00,23,14.62,14.625,14.605,14.605,481
20180901|2018-08-23 00:30,23,14.61,14.63,14.61,14.62,590
20180901|2018-08-23 01:00,23,14.62,14.64,14.61,14.62,1671
20180901|2018-08-23 01:30,23,14.625,14.635,14.555,14.57,2649
20180901|2018-08-23 02:00,23,14.575,14.585,14.52,14.545,5784
20180901|2018-08-23 02:30,23,14.55,14.555,14.53,14.54,1978
20180901|2018-08-23 03:00,23,14.535,14.545,14.52,14.53,1419
20180901|2018-08-23 03:30,23,14.535,14.555,14.525,14.55,809
20180901|2018-08-23 04:00,23,14.545,14.55,14.5,14.515,1603
20180901|2018-08-23 04:30,23,14.515,14.545,14.505,14.54,793
20180901|2018-08-23 05:00,23,14.54,14.545,14.53,14.535,567
20180901|2018-08-23 05:30,23,14.535,14.59,14.525,14.575,1554
20180901|2018-08-23 06:00,23,14.57,14.585,14.56,14.58,1618
20180901|2018-08-23 06:30,23,14.575,14.58,14.55,14.55,918
20180901|2018-08-23 07:00,23,14.55,14.605,14.55,14.6,2113
20180901|2018-08-23 07:30,23,14.595,14.64,14.595,14.615,3533
20180901|2018-08-23 08:00,23,14.61,14.615,14.55,14.58,3347
20180901|2018-08-23 08:30,23,14.585,14.63,14.555,14.605,2625
20180901|2018-08-23 09:00,23,14.61,14.625,14.585,14.605,2093
20180901|2018-08-23 09:30,23,14.6,14.61,14.57,14.57,1688
20180901|2018-08-23 10:00,23,14.57,14.58,14.56,14.56,2070
20180901|2018-08-23 10:30,23,14.56,14.57,14.545,14.56,1701
20180901|2018-08-23 11:00,23,14.56,14.57,14.53,14.555,1650
20180901|2018-08-23 11:30,23,14.555,14.56,14.55,14.555,714
20180901|2018-08-23 12:00,23,14.55,14.555,14.525,14.55,2222
20180901|2018-08-23 12:30,23,14.55,14.555,14.52,14.53,999
20180901|2018-08-23 13:00,23,14.535,14.55,14.53,14.54,664
20180901|2018-08-23 13:30,23,14.54,14.54,14.485,14.495,1470
20180901|2018-08-23 14:00,23,14.49,14.505,14.45,14.49,1969
20180901|2018-08-23 14:30,23,14.49,14.495,14.475,14.475,611
20180901|2018-08-23 15:00,23,14.48,14.485,14.475,14.48,305
20180901|2018-08-23 15:30,23,14.48,14.48,14.455,14.465,526
20180901|2018-08-23 17:00,24,14.465,14.48,14.465,14.475,319
20180901|2018-08-23 17:30,24,14.48,14.49,14.475,14.48,265
20180901|2018-08-23 18:00,24,14.48,14.49,14.475,14.475,182
20180901|2018-08-23 18:30,24,14.48,14.48,14.46,14.475,361
20180901|2018-08-23 19:00,24,14.475,14.475,14.45,14.47,458
20180901|2018-08-23 19:30,24,14.475,14.515,14.47,14.49,1441
20180901|2018-08-23 20:00,24,14.49,14.515,14.485,14.51,1849
20180901|2018-08-23 20:30,24,14.505,14.51,14.485,14.495,811
20180901|2018-08-23 21:00,24,14.49,14.515,14.48,14.51,513
20180901|2018-08-23 21:30,24,14.51,14.515,14.495,14.505,860
20180901|2018-08-23 22:00,24,14.51,14.51,14.495,14.51,1073
20180901|2018-08-23 22:30,24,14.51,14.535,14.51,14.515,730
20180901|2018-08-23 23:00,24,14.515,14.525,14.515,14.52,151
20180901|2018-08-23 23:30,24,14.52,14.54,14.52,14.53,629
20180901|2018-08-24 00:00,24,14.53,14.545,14.52,14.525,726
20180901|2018-08-24 00:30,24,14.525,14.56,14.525,14.535,979
20180901|2018-08-24 01:00,24,14.53,14.56,14.525,14.555,1809
20180901|2018-08-24 01:30,24,14.555,14.57,14.545,14.565,1465
20180901|2018-08-24 02:00,24,14.57,14.59,14.555,14.56,1675
20180901|2018-08-24 02:30,24,14.56,14.605,14.545,14.58,1716
20180901|2018-08-24 03:00,24,14.58,14.615,14.575,14.605,1565
20180901|2018-08-24 03:30,24,14.605,14.61,14.58,14.6,1199
20180901|2018-08-24 04:00,24,14.595,14.595,14.575,14.58,551
20180901|2018-08-24 04:30,24,14.575,14.605,14.575,14.605,1418
20180901|2018-08-24 05:00,24,14.605,14.63,14.595,14.6,1389
20180901|2018-08-24 05:30,24,14.605,14.63,14.595,14.605,956
20180901|2018-08-24 06:00,24,14.605,14.625,14.595,14.615,1454
20180901|2018-08-24 06:30,24,14.61,14.635,14.595,14.61,1307
20180901|2018-08-24 07:00,24,14.61,14.63,14.6,14.625,1623
20180901|2018-08-24 07:30,24,14.63,14.65,14.62,14.645,2044
20180901|2018-08-24 08:00,24,14.645,14.72,14.645,14.705,5024
20180901|2018-08-24 08:30,24,14.705,14.71,14.68,14.685,2127
20180901|2018-08-24 09:00,24,14.685,14.795,14.675,14.77,8793
20180901|2018-08-24 09:30,24,14.77,14.8,14.765,14.79,3672
20180901|2018-08-24 10:00,24,14.795,14.855,14.79,14.82,5850
20180901|2018-08-24 10:30,24,14.82,14.84,14.805,14.835,1610
20180901|2018-08-24 11:00,24,14.84,14.845,14.805,14.815,1592
20180901|2018-08-24 11:30,24,14.815,14.82,14.78,14.785,1915
20180901|2018-08-24 12:00,24,14.785,14.82,14.785,14.8,1722
20180901|2018-08-24 12:30,24,14.8,14.805,14.76,14.79,1734
20180901|2018-08-24 13:00,24,14.79,14.79,14.775,14.79,309
20180901|2018-08-24 13:30,24,14.79,14.795,14.785,14.785,434
20180901|2018-08-24 14:00,24,14.78,14.785,14.765,14.775,483
20180901|2018-08-24 14:30,24,14.775,14.79,14.765,14.785,495
20180901|2018-08-24 15:00,24,14.79,14.79,14.775,14.785,274
20180901|2018-08-24 15:30,24,14.78,14.795,14.775,14.785,196
20180901|2018-08-26 17:00,27,14.82,14.84,14.815,14.825,446
20180901|2018-08-26 17:30,27,14.825,14.825,14.805,14.81,196
20180901|2018-08-26 18:00,27,14.81,14.82,14.8,14.81,249
20180901|2018-08-26 18:30,27,14.81,14.835,14.81,14.835,536
20180901|2018-08-26 19:00,27,14.83,14.835,14.805,14.815,638
20180901|2018-08-26 19:30,27,14.815,14.82,14.795,14.815,534
20180901|2018-08-26 20:00,27,14.815,14.82,14.785,14.785,900
20180901|2018-08-26 20:30,27,14.785,14.79,14.76,14.785,1094
20180901|2018-08-26 21:00,27,14.785,14.815,14.78,14.805,853
20180901|2018-08-26 21:30,27,14.805,14.805,14.785,14.805,348
20180901|2018-08-26 22:00,27,14.805,14.83,14.8,14.825,628
20180901|2018-08-26 22:30,27,14.82,14.83,14.81,14.815,422
20180901|2018-08-26 23:00,27,14.815,14.815,14.805,14.81,222
20180901|2018-08-26 23:30,27,14.81,14.825,14.8,14.82,296
20180901|2018-08-27 00:00,27,14.82,14.825,14.81,14.81,226
20180901|2018-08-27 00:30,27,14.81,14.83,14.805,14.815,590
20180901|2018-08-27 01:00,27,14.815,14.83,14.805,14.81,1753
20180901|2018-08-27 01:30,27,14.815,14.815,14.775,14.78,1213
20180901|2018-08-27 02:00,27,14.78,14.8,14.76,14.775,1623
20180901|2018-08-27 02:30,27,14.78,14.78,14.76,14.76,891
20180901|2018-08-27 03:00,27,14.765,14.785,14.765,14.78,750
20180901|2018-08-27 03:30,27,14.78,14.78,14.765,14.765,829
20180901|2018-08-27 04:00,27,14.765,14.77,14.75,14.755,970
20180901|2018-08-27 04:30,27,14.755,14.785,14.755,14.76,894
20180901|2018-08-27 05:00,27,14.76,14.765,14.735,14.74,1371
20180901|2018-08-27 05:30,27,14.74,14.74,14.715,14.725,1161
20180901|2018-08-27 06:00,27,14.73,14.75,14.725,14.745,671
20180901|2018-08-27 06:30,27,14.745,14.775,14.74,14.775,913
20180901|2018-08-27 07:00,27,14.77,14.785,14.76,14.78,1345
20180901|2018-08-27 07:30,27,14.78,14.785,14.745,14.765,1622
20180901|2018-08-27 08:00,27,14.77,14.795,14.76,14.78,1647
20180901|2018-08-27 08:30,27,14.78,14.815,14.775,14.815,1889
20180901|2018-08-27 09:00,27,14.815,14.885,14.8,14.865,4980
20180901|2018-08-27 09:30,27,14.865,14.87,14.845,14.85,1970
20180901|2018-08-27 10:00,27,14.85,14.86,14.82,14.83,2090
20180901|2018-08-27 10:30,27,14.825,14.845,14.82,14.84,1874
20180901|2018-08-27 11:00,27,14.84,14.865,14.82,14.85,1064
20180901|2018-08-27 11:30,27,14.845,14.855,14.835,14.84,1293
20180901|2018-08-27 12:00,27,14.84,14.865,14.835,14.85,1811
20180901|2018-08-27 12:30,27,14.85,14.85,14.815,14.825,1057
20180901|2018-08-27 13:00,27,14.82,14.845,14.82,14.84,500
20180901|2018-08-27 13:30,27,14.845,14.85,14.84,14.845,290
20180901|2018-08-27 14:00,27,14.845,14.85,14.835,14.84,192
20180901|2018-08-27 14:30,27,14.84,14.855,14.835,14.85,327
20180901|2018-08-27 15:00,27,14.85,14.855,14.845,14.85,151
20180901|2018-08-27 15:30,27,14.85,14.86,14.85,14.86,221
20180901|2018-08-27 17:00,28,14.86,14.86,14.845,14.855,232
20180901|2018-08-27 17:30,28,14.855,14.86,14.85,14.85,66
20180901|2018-08-27 18:00,28,14.85,14.855,14.845,14.85,57
20180901|2018-08-27 18:30,28,14.85,14.86,14.85,14.855,198
20180901|2018-08-27 19:00,28,14.855,14.88,14.855,14.865,627
20180901|2018-08-27 19:30,28,14.87,14.88,14.86,14.86,544
20180901|2018-08-27 20:00,28,14.86,14.865,14.82,14.82,1261
20180901|2018-08-27 20:30,28,14.825,14.835,14.805,14.825,888
20180901|2018-08-27 21:00,28,14.83,14.83,14.82,14.825,488
20180901|2018-08-27 21:30,28,14.82,14.825,14.81,14.81,304
20180901|2018-08-27 22:00,28,14.805,14.82,14.805,14.815,273
20180901|2018-08-27 22:30,28,14.81,14.83,14.81,14.83,271
20180901|2018-08-27 23:00,28,14.83,14.835,14.825,14.83,295
20180901|2018-08-27 23:30,28,14.835,14.845,14.835,14.84,319
20180901|2018-08-28 00:00,28,14.835,14.84,14.82,14.825,534
20180901|2018-08-28 00:30,28,14.82,14.835,14.81,14.835,604
20180901|2018-08-28 01:00,28,14.83,14.84,14.825,14.825,762
20180901|2018-08-28 01:30,28,14.825,14.86,14.815,14.855,1376
20180901|2018-08-28 02:00,28,14.85,14.87,14.845,14.87,1164
20180901|2018-08-28 02:30,28,14.87,14.87,14.845,14.86,1057
20180901|2018-08-28 03:00,28,14.86,14.93,14.86,14.92,2891
20180901|2018-08-28 03:30,28,14.925,14.935,14.915,14.915,1267
20180901|2018-08-28 04:00,28,14.915,14.95,14.915,14.945,1390
20180901|2018-08-28 04:30,28,14.945,14.945,14.93,14.935,1688
20180901|2018-08-28 05:00,28,14.935,14.95,14.93,14.93,1110
20180901|2018-08-28 05:30,28,14.935,14.935,14.9,14.9,801
20180901|2018-08-28 06:00,28,14.9,14.9,14.85,14.86,2594
20180901|2018-08-28 06:30,28,14.86,14.895,14.845,14.885,1194
20180901|2018-08-28 07:00,28,14.885,14.9,14.865,14.875,1270
20180901|2018-08-28 07:30,28,14.87,14.89,14.85,14.86,1788
20180901|2018-08-28 08:00,28,14.865,14.88,14.83,14.845,2381
20180901|2018-08-28 08:30,28,14.85,14.89,14.84,14.88,1994
20180901|2018-08-28 09:00,28,14.88,14.885,14.765,14.78,4625
20180901|2018-08-28 09:30,28,14.78,14.82,14.77,14.815,3006
20180901|2018-08-28 10:00,28,14.815,14.835,14.805,14.825,1366
20180901|2018-08-28 10:30,28,14.825,14.825,14.805,14.805,1168
20180901|2018-08-28 11:00,28,14.81,14.82,14.785,14.79,1481
20180901|2018-08-28 11:30,28,14.79,14.795,14.78,14.79,674
20180901|2018-08-28 12:00,28,14.79,14.795,14.77,14.775,1354
20180901|2018-08-28 12:30,28,14.775,14.78,14.745,14.75,1717
20180901|2018-08-28 13:00,28,14.745,14.75,14.64,14.65,3946
20180901|2018-08-28 13:30,28,14.65,14.68,14.63,14.635,1520
20180901|2018-08-28 14:00,28,14.635,14.65,14.61,14.615,1563
20180901|2018-08-28 14:30,28,14.62,14.66,14.605,14.65,1143
20180901|2018-08-28 15:00,28,14.65,14.66,14.64,14.645,313
20180901|2018-08-28 15:30,28,14.645,14.65,14.63,14.645,306
20180901|2018-08-28 17:00,29,14.65,14.675,14.645,14.665,373
20180901|2018-08-28 17:30,29,14.665,14.695,14.66,14.68,324
20180901|2018-08-28 18:00,29,14.685,14.69,14.665,14.67,237
20180901|2018-08-28 18:30,29,14.67,14.685,14.665,14.685,306
20180901|2018-08-28 19:00,29,14.68,14.685,14.66,14.66,482
20180901|2018-08-28 19:30,29,14.66,14.675,14.655,14.67,375
20180901|2018-08-28 20:00,29,14.675,14.69,14.66,14.665,572
20180901|2018-08-28 20:30,29,14.665,14.67,14.66,14.66,309
20180901|2018-08-28 21:00,29,14.66,14.695,14.655,14.695,610
20180901|2018-08-28 21:30,29,14.695,14.695,14.675,14.68,270
20180901|2018-08-28 22:00,29,14.68,14.685,14.67,14.685,450
20180901|2018-08-28 22:30,29,14.69,14.69,14.68,14.69,233
20180901|2018-08-28 23:00,29,14.685,14.685,14.67,14.675,140
20180901|2018-08-28 23:30,29,14.68,14.695,14.68,14.69,291
20180901|2018-08-29 00:00,29,14.695,14.695,14.665,14.67,496
20180901|2018-08-29 00:30,29,14.675,14.68,14.65,14.66,826
20180901|2018-08-29 01:00,29,14.655,14.66,14.64,14.65,677
20180901|2018-08-29 01:30,29,14.65,14.65,14.605,14.625,1382
20180901|2018-08-29 02:00,29,14.625,14.68,14.625,14.66,1490
20180901|2018-08-29 02:30,29,14.655,14.67,14.585,14.595,1598
20180901|2018-08-29 03:00,29,14.595,14.625,14.585,14.61,937
20180901|2018-08-29 03:30,29,14.615,14.63,14.6,14.605,833
20180901|2018-08-29 04:00,29,14.605,14.64,14.605,14.63,712
20180901|2018-08-29 04:30,29,14.635,14.655,14.625,14.655,967
20180901|2018-08-29 05:00,29,14.655,14.655,14.62,14.62,470
20180901|2018-08-29 05:30,29,14.615,14.615,14.6,14.61,805
20180901|2018-08-29 06:00,29,14.61,14.635,14.6,14.635,1063
20180901|2018-08-29 06:30,29,14.63,14.65,14.61,14.61,682
20180901|2018-08-29 07:00,29,14.615,14.685,14.605,14.675,1329
20180901|2018-08-29 07:30,29,14.68,14.68,14.64,14.67,1932
20180901|2018-08-29 08:00,29,14.67,14.715,14.645,14.69,2794
20180901|2018-08-29 08:30,29,14.69,14.69,14.62,14.66,3096
20180901|2018-08-29 09:00,29,14.66,14.71,14.645,14.685,1921
20180901|2018-08-29 09:30,29,14.685,14.69,14.64,14.65,1648
20180901|2018-08-29 10:00,29,14.655,14.665,14.64,14.645,1189
20180901|2018-08-29 10:30,29,14.645,14.66,14.64,14.655,609
20180901|2018-08-29 11:00,29,14.655,14.685,14.655,14.675,996
20180901|2018-08-29 11:30,29,14.675,14.725,14.67,14.715,1197
20180901|2018-08-29 12:00,29,14.715,14.725,14.68,14.68,1329
20180901|2018-08-29 12:30,29,14.68,14.685,14.665,14.675,478
20180901|2018-08-29 13:00,29,14.675,14.68,14.655,14.675,474
20180901|2018-08-29 13:30,29,14.67,14.68,14.67,14.68,266
20180901|2018-08-29 14:00,29,14.68,14.7,14.68,14.695,426
20180901|2018-08-29 14:30,29,14.695,14.705,14.685,14.7,240
20180901|2018-08-29 15:00,29,14.705,14.705,14.695,14.7,196
20180901|2018-08-29 15:30,29,14.7,14.7,14.69,14.695,93
20180901|2018-08-29 17:00,30,14.685,14.69,14.68,14.69,53
20180901|2018-08-29 17:30,30,14.69,14.69,14.68,14.68,14
20180901|2018-08-29 18:00,30,14.68,14.695,14.675,14.695,24
20180901|2018-08-29 18:30,30,14.705,14.71,14.695,14.695,24
20180901|2018-08-29 19:00,30,14.695,14.695,14.67,14.675,23
20180901|2018-08-29 19:30,30,14.67,14.675,14.66,14.675,30
20180901|2018-08-29 20:00,30,14.675,14.675,14.65,14.65,45
20180901|2018-08-29 20:30,30,14.645,14.68,14.635,14.655,273
20180901|2018-08-29 21:00,30,14.64,14.64,14.625,14.63,43
20180901|2018-08-29 21:30,30,14.635,14.64,14.635,14.64,47
20180901|2018-08-29 22:00,30,14.64,14.64,14.62,14.62,10
20180901|2018-08-29 22:30,30,14.63,14.63,14.615,14.62,22
20180901|2018-08-29 23:00,30,14.615,14.62,14.605,14.615,25
20180901|2018-08-29 23:30,30,14.62,14.63,14.615,14.615,22
20180901|2018-08-30 00:00,30,14.615,14.62,14.6,14.605,36
20180901|2018-08-30 00:30,30,14.605,14.605,14.565,14.57,70
20180901|2018-08-30 01:00,30,14.585,14.61,14.585,14.61,55
20180901|2018-08-30 01:30,30,14.59,14.62,14.58,14.62,36
20180901|2018-08-30 02:00,30,14.62,14.68,14.62,14.66,211
20180901|2018-08-30 02:30,30,14.65,14.65,14.595,14.595,51
20180901|2018-08-30 03:00,30,14.59,14.6,14.52,14.53,390
20180901|2018-08-30 03:30,30,14.53,14.555,14.525,14.555,71
20180901|2018-08-30 04:00,30,14.55,14.555,14.545,14.555,27
20180901|2018-08-30 04:30,30,14.555,14.575,14.545,14.56,34
20180901|2018-08-30 05:00,30,14.555,14.56,14.54,14.54,28
20180901|2018-08-30 05:30,30,14.54,14.6,14.54,14.575,66
20180901|2018-08-30 06:00,30,14.58,14.58,14.55,14.58,126
20180901|2018-08-30 06:30,30,14.58,14.585,14.555,14.565,49
20180901|2018-08-30 07:00,30,14.57,14.615,14.57,14.595,54
20180901|2018-08-30 07:30,30,14.58,14.62,14.575,14.575,89
20180901|2018-08-30 08:00,30,14.57,14.595,14.56,14.56,212
20180901|2018-08-30 08:30,30,14.56,14.565,14.43,14.44,384
20180901|2018-08-30 09:00,30,14.455,14.54,14.45,14.505,202
20180901|2018-08-30 09:30,30,14.505,14.53,14.5,14.52,91
20180901|2018-08-30 10:00,30,14.53,14.53,14.465,14.475,305
20180901|2018-08-30 10:30,30,14.47,14.485,14.46,14.48,77
20180901|2018-08-30 11:00,30,14.465,14.475,14.45,14.47,54
20180901|2018-08-30 11:30,30,14.46,14.49,14.46,14.47,51
20180901|2018-08-30 12:00,30,14.47,14.49,14.47,14.47,80
20180901|2018-08-30 12:30,30,14.465,14.48,14.455,14.465,88
20180901|2018-08-30 13:00,30,14.47,14.495,14.45,14.455,27
20180901|2018-08-30 13:30,30,14.455,14.48,14.45,14.455,19
20180901|2018-08-30 14:00,30,14.45,14.46,14.445,14.455,30
20180901|2018-08-30 14:30,30,14.455,14.475,14.455,14.475,34
20180901|2018-08-30 15:00,30,14.47,14.475,14.47,14.47,16
20180901|2018-08-30 15:30,30,14.465,14.465,14.45,14.455,17
20180901|2018-08-30 17:00,31,14.485,14.485,14.485,14.485,2
20180901|2018-08-30 17:30,31,14.49,14.49,14.485,14.485,7
20180901|2018-08-30 18:00,31,14.46,14.46,14.46,14.46,1
20180901|2018-08-30 19:00,31,14.48,14.48,14.48,14.48,1
20180901|2018-08-30 19:30,31,14.46,14.46,14.46,14.46,1
20180901|2018-08-30 20:00,31,14.47,14.47,14.47,14.47,1
20180901|2018-08-30 20:30,31,14.46,14.49,14.46,14.49,25
20180901|2018-08-30 23:00,31,14.51,14.525,14.51,14.525,7
20180901|2018-08-31 00:00,31,14.53,14.53,14.53,14.53,2
20180901|2018-08-31 02:30,31,14.595,14.65,14.595,14.65,53
20180901|2018-08-31 03:00,31,14.64,14.64,14.64,14.64,3
20180901|2018-08-31 03:30,31,14.61,14.61,14.58,14.58,41
20180901|2018-08-31 05:30,31,14.605,14.615,14.605,14.615,40
20180901|2018-08-31 06:00,31,14.54,14.54,14.53,14.53,20
20180901|2018-08-31 06:30,31,14.525,14.525,14.51,14.52,5
20180901|2018-08-31 07:00,31,14.515,14.515,14.515,14.515,1
20180901|2018-08-31 07:30,31,14.5,14.5,14.5,14.5,1
20180901|2018-08-31 08:00,31,14.505,14.505,14.47,14.48,13
20180901|2018-08-31 08:30,31,14.51,14.51,14.485,14.485,13
20180901|2018-08-31 09:00,31,14.495,14.53,14.48,14.53,38
20180901|2018-08-31 10:00,31,14.45,14.45,14.45,14.45,3
20180901|2018-08-31 10:30,31,14.45,14.45,14.43,14.43,7
20180901|2018-08-31 11:00,31,14.435,14.44,14.435,14.44,2
20180901|2018-08-31 11:30,31,14.445,14.455,14.435,14.455,23
20180901|2018-08-31 12:00,31,14.43,14.445,14.425,14.44,17
20180901|2018-08-31 12:30,31,14.43,14.43,14.43,14.43,6
20180901|2018-09-02 17:00,4,14.45,14.45,14.45,14.45,1
20180901|2018-09-02 19:30,4,14.4,14.4,14.4,14.4,2
20180901|2018-09-02 20:00,4,14.39,14.39,14.32,14.335,7
20180901|2018-09-02 21:00,4,14.37,14.37,14.37,14.37,2
20180901|2018-09-02 22:00,4,14.37,14.37,14.37,14.37,2
20180901|2018-09-02 22:30,4,14.385,14.385,14.385,14.385,1
20180901|2018-09-02 23:00,4,14.38,14.38,14.38,14.38,2
20180901|2018-09-03 04:30,4,14.44,14.44,14.42,14.42,4
20180901|2018-09-03 06:30,4,14.445,14.445,14.445,14.445,1
20180901|2018-09-03 08:30,4,14.415,14.435,14.405,14.435,50
20180901|2018-09-03 23:30,4,14.4,14.4,14.4,14.4,1
20180901|2018-09-04 01:00,4,14.35,14.35,14.35,14.35,1
20180901|2018-09-04 01:30,4,14.3,14.3,14.235,14.235,7
20180901|2018-09-04 02:00,4,14.225,14.225,14.225,14.225,1
20180901|2018-09-04 02:30,4,14.21,14.21,14.21,14.21,2
20180901|2018-09-04 03:00,4,14.215,14.215,14.215,14.215,1
20180901|2018-09-04 04:30,4,14.17,14.19,14.165,14.19,5
20180901|2018-09-04 07:00,4,14.075,14.075,14.055,14.055,23
20180901|2018-09-04 07:30,4,14.115,14.12,14.09,14.12,16
20180901|2018-09-04 08:00,4,14.06,14.06,13.965,13.985,25
20180901|2018-09-04 08:30,4,14.005,14.025,14,14.025,21
20180901|2018-09-04 09:00,4,13.96,13.98,13.96,13.98,4
20180901|2018-09-04 09:30,4,13.99,14.04,13.99,14.04,5
20180901|2018-09-04 11:00,4,14.025,14.025,14.01,14.01,2
20180901|2018-09-04 11:30,4,14.06,14.08,14.06,14.08,7
20180901|2018-09-04 12:30,4,14.085,14.085,14.085,14.085,3
20180901|2018-09-04 14:00,4,14.06,14.06,14.06,14.06,1
20180901|2018-09-04 14:30,4,14.065,14.065,14.065,14.065,22
20180901|2018-09-04 15:00,4,14.075,14.075,14.05,14.05,7
20180901|2018-09-04 18:30,5,14.085,14.085,14.085,14.085,1
20180901|2018-09-04 22:00,5,14.08,14.08,14.08,14.08,1
20180901|2018-09-04 23:30,5,14.075,14.075,14.075,14.075,2
20180901|2018-09-05 00:30,5,14.05,14.05,14.05,14.05,2
20180901|2018-09-05 02:00,5,14.05,14.05,14.05,14.05,1
20180901|2018-09-05 06:00,5,14.1,14.1,14.1,14.1,1
20180901|2018-09-05 07:00,5,14.06,14.07,14.06,14.07,4
20180901|2018-09-05 07:30,5,14.095,14.1,14.095,14.1,100
20180901|2018-09-05 08:00,5,14.13,14.165,14.13,14.135,13
20180901|2018-09-05 08:30,5,14.13,14.13,14.13,14.13,2
20180901|2018-09-05 11:30,5,14.135,14.135,14.12,14.12,7
20180901|2018-09-05 17:00,6,14.13,14.13,14.125,14.125,6
20180901|2018-09-05 18:00,6,14.13,14.13,14.13,14.13,3
20180901|2018-09-05 18:30,6,14.125,14.125,14.125,14.125,2
20180901|2018-09-06 03:30,6,14.205,14.205,14.205,14.205,1
20180901|2018-09-06 04:00,6,14.225,14.225,14.225,14.225,88
20180901|2018-09-06 06:00,6,14.2,14.2,14.19,14.19,15
20180901|2018-09-06 07:00,6,14.16,14.16,14.16,14.16,1
20180901|2018-09-06 07:30,6,14.145,14.145,14.145,14.145,1
20180901|2018-09-06 09:30,6,14.16,14.16,14.16,14.16,3
20180901|2018-09-06 10:00,6,14.12,14.12,14.05,14.05,3
20180901|2018-09-06 11:30,6,14.085,14.085,14.08,14.08,4
20180901|2018-09-06 12:00,6,14.07,14.07,14.07,14.07,2
20180901|2018-09-06 12:30,6,14.09,14.09,14.09,14.09,2
20180901|2018-09-06 13:30,6,14.085,14.085,14.085,14.085,2
20180901|2018-09-06 17:00,7,14.095,14.11,14.095,14.11,6
20180901|2018-09-06 17:30,7,14.105,14.105,14.1,14.1,4
20180901|2018-09-06 19:30,7,14.1,14.1,14.1,14.1,2
20180901|2018-09-06 22:00,7,14.09,14.09,14.09,14.09,2
20180901|2018-09-06 22:30,7,14.08,14.08,14.04,14.04,11
20180901|2018-09-06 23:30,7,14.06,14.06,14.06,14.06,1
20180901|2018-09-07 00:00,7,14.06,14.06,14.06,14.06,1
20180901|2018-09-07 00:30,7,14.075,14.085,14.075,14.085,3
20180901|2018-09-07 08:00,7,14.065,14.065,14.065,14.065,2
20180901|2018-09-07 08:30,7,14.13,14.13,14.13,14.13,1
20180901|2018-09-07 09:30,7,14.14,14.14,14.14,14.14,2
20180901|2018-09-07 11:00,7,14.13,14.13,14.11,14.11,2
20180901|2018-09-10 00:30,10,14.04,14.04,14.04,14.04,1
20180901|2018-09-10 02:30,10,14.145,14.145,14.145,14.145,1
20180901|2018-09-10 07:00,10,14.115,14.115,14.115,14.115,1
20180901|2018-09-10 17:30,11,14.11,14.11,14.11,14.11,2
20180901|2018-09-11 08:30,11,13.91,13.91,13.91,13.91,1
20180901|2018-09-11 09:00,11,13.91,13.91,13.91,13.91,2
20180901|2018-09-11 17:30,12,14.065,14.065,14.065,14.065,3
20180901|2018-09-11 21:00,12,14.035,14.035,14.035,14.035,4
20180901|2018-09-12 07:00,12,14.045,14.045,14.045,14.045,4
20180901|2018-09-12 07:30,12,14.005,14.005,14.005,14.005,2
20180901|2018-09-12 11:30,12,14.17,14.17,14.17,14.17,1
20180901|2018-09-12 12:00,12,14.185,14.185,14.185,14.185,1
20180901|2018-09-12 14:00,12,14.19,14.19,14.19,14.19,1
20180901|2018-09-13 02:00,13,14.135,14.135,14.135,14.135,4
20180901|2018-09-13 05:30,13,14.16,14.16,14.16,14.16,2
20180901|2018-09-13 06:00,13,14.16,14.165,14.16,14.165,3
20180901|2018-09-13 07:30,13,14.18,14.185,14.18,14.185,7
20180901|2018-09-13 08:30,13,14.25,14.255,14.25,14.255,3
20180901|2018-09-13 09:00,13,14.205,14.21,14.165,14.165,4
20180901|2018-09-13 10:00,13,14.16,14.17,14.16,14.165,8
20180901|2018-09-13 12:30,13,14.14,14.14,14.14,14.14,1
20180901|2018-09-13 13:30,13,14.14,14.14,14.14,14.14,1
20180901|2018-09-13 17:00,14,14.11,14.11,14.11,14.11,2
20180901|2018-09-14 00:30,14,14.175,14.175,14.175,14.175,1
20180901|2018-09-14 05:30,14,14.145,14.145,14.145,14.145,1
20180901|2018-09-14 11:00,14,14.03,14.03,14.03,14.03,3
20180901|2018-09-16 17:30,17,13.98,13.99,13.98,13.99,2
20180901|2018-09-16 18:00,17,13.99,13.99,13.99,13.99,1
20180901|2018-09-16 18:30,17,13.985,13.985,13.985,13.985,8
20180901|2018-09-17 01:30,17,14.025,14.025,14.015,14.015,2
20180901|2018-09-17 07:00,17,14.13,14.13,14.13,14.13,1
20180901|2018-09-17 09:00,17,14.13,14.13,14.13,14.13,1
20180901|2018-09-17 10:00,17,14.13,14.13,14.13,14.13,1
20180901|2018-09-17 17:00,18,14.115,14.115,14.115,14.115,3
20180901|2018-09-18 09:00,18,14.07,14.07,14.06,14.06,3
20180901|2018-09-18 12:30,18,14.095,14.095,14.095,14.095,1
20180901|2018-09-19 09:30,19,14.21,14.21,14.21,14.21,2
20180901|2018-09-19 11:00,19,14.215,14.215,14.215,14.215,7
20180901|2018-09-19 17:00,20,14.19,14.19,14.19,14.19,2
20180901|2018-09-20 01:00,20,14.245,14.245,14.245,14.245,1
20180901|2018-09-20 08:30,20,14.21,14.21,14.21,14.21,1
20180901|2018-09-20 09:00,20,14.2,14.2,14.2,14.2,1
20180901|2018-09-20 10:00,20,14.19,14.19,14.19,14.19,2
20180901|2018-09-20 12:00,20,14.225,14.225,14.225,14.225,35
20180901|2018-09-20 12:30,20,14.23,14.23,14.21,14.21,53
20180901|2018-09-20 17:00,21,14.265,14.265,14.26,14.26,5
20180901|2018-09-24 09:00,24,14.25,14.25,14.25,14.25,1
20180901|2018-09-24 09:30,24,14.29,14.32,14.29,14.32,8
20180901|2018-09-24 11:00,24,14.29,14.29,14.29,14.29,1
20180901|2018-09-24 14:00,24,14.22,14.22,14.22,14.22,2
20180901|2018-09-24 15:00,24,14.205,14.205,14.205,14.205,1
20180901|2018-09-25 08:30,25,14.42,14.44,14.42,14.44,3
20180901|2018-09-26 08:00,26,14.33,14.33,14.33,14.33,2
20181001|2018-07-31 14:00,31,15.63,15.63,15.63,15.63,2
20181001|2018-07-31 19:00,1,15.585,15.585,15.585,15.585,10
20181001|2018-08-01 09:30,1,15.48,15.48,15.48,15.48,2
20181001|2018-08-02 13:00,2,15.395,15.395,15.395,15.395,2
20181001|2018-08-03 08:30,3,15.49,15.49,15.49,15.49,1
20181001|2018-08-03 11:00,3,15.565,15.565,15.565,15.565,1
20181001|2018-08-05 18:00,6,15.48,15.48,15.48,15.48,9
20181001|2018-08-06 05:00,6,15.365,15.365,15.365,15.365,1
20181001|2018-08-06 07:00,6,15.34,15.34,15.34,15.34,1
20181001|2018-08-06 07:30,6,15.35,15.35,15.35,15.35,1
20181001|2018-08-06 09:30,6,15.375,15.385,15.375,15.385,11
20181001|2018-08-06 10:30,6,15.395,15.395,15.395,15.395,1
20181001|2018-08-07 12:00,7,15.405,15.405,15.405,15.405,1
20181001|2018-08-08 03:00,8,15.415,15.415,15.415,15.415,1
20181001|2018-08-08 07:00,8,15.38,15.38,15.38,15.38,1
20181001|2018-08-08 07:30,8,15.345,15.345,15.345,15.345,1
20181001|2018-08-08 08:30,8,15.415,15.415,15.415,15.415,1
20181001|2018-08-08 09:30,8,15.395,15.395,15.395,15.395,3
20181001|2018-08-08 12:30,8,15.44,15.44,15.44,15.44,1
20181001|2018-08-09 07:30,9,15.54,15.54,15.5,15.51,16
20181001|2018-08-09 08:30,9,15.51,15.51,15.51,15.51,1
20181001|2018-08-09 09:00,9,15.525,15.525,15.525,15.525,1
20181001|2018-08-09 20:00,10,15.475,15.475,15.475,15.475,5
20181001|2018-08-10 01:00,10,15.38,15.38,15.365,15.365,2
20181001|2018-08-10 12:30,10,15.35,15.35,15.35,15.35,1
20181001|2018-08-13 08:30,13,15.28,15.29,15.275,15.29,7
20181001|2018-08-13 09:00,13,15.235,15.235,15.235,15.235,1
20181001|2018-08-13 10:30,13,15.105,15.105,15.105,15.105,1
20181001|2018-08-13 12:00,13,15.02,15.02,15.02,15.02,1
20181001|2018-08-13 12:30,13,15.025,15.025,15.025,15.025,1
20181001|2018-08-13 13:00,13,15.06,15.06,15.045,15.045,2
20181001|2018-08-14 02:00,14,15.09,15.09,15.085,15.085,9
20181001|2018-08-14 06:00,14,15.065,15.065,15.065,15.065,1
20181001|2018-08-14 18:30,15,15.085,15.085,15.085,15.085,1
20181001|2018-08-14 19:00,15,15.075,15.08,15.075,15.08,3
20181001|2018-08-14 22:00,15,14.97,14.97,14.97,14.97,8
20181001|2018-08-15 00:00,15,14.96,14.96,14.96,14.96,1
20181001|2018-08-15 05:30,15,14.835,14.835,14.815,14.815,2
20181001|2018-08-15 08:30,15,14.74,14.74,14.42,14.525,38
20181001|2018-08-15 09:00,15,14.495,14.56,14.495,14.56,12
20181001|2018-08-15 09:30,15,14.515,14.54,14.44,14.44,22
20181001|2018-08-15 10:00,15,14.395,14.395,14.395,14.395,10
20181001|2018-08-15 10:30,15,14.475,14.48,14.475,14.48,10
20181001|2018-08-15 11:30,15,14.475,14.475,14.475,14.475,3
20181001|2018-08-15 12:00,15,14.475,14.475,14.475,14.475,1
20181001|2018-08-15 13:30,15,14.475,14.475,14.475,14.475,1
20181001|2018-08-15 14:30,15,14.43,14.43,14.43,14.43,10
20181001|2018-08-15 15:00,15,14.48,14.48,14.48,14.48,1
20181001|2018-08-15 18:30,16,14.465,14.465,14.465,14.465,1
20181001|2018-08-15 19:00,16,14.42,14.42,14.41,14.41,2
20181001|2018-08-15 19:30,16,14.4,14.4,14.38,14.38,3
20181001|2018-08-15 20:30,16,14.45,14.45,14.45,14.45,6
20181001|2018-08-15 21:00,16,14.465,14.495,14.465,14.495,4
20181001|2018-08-16 00:00,16,14.535,14.55,14.535,14.55,4
20181001|2018-08-16 00:30,16,14.61,14.63,14.61,14.63,9
20181001|2018-08-16 01:30,16,14.595,14.6,14.595,14.6,68
20181001|2018-08-16 03:00,16,14.64,14.65,14.64,14.65,10
20181001|2018-08-16 03:30,16,14.68,14.68,14.68,14.68,5
20181001|2018-08-16 06:30,16,14.655,14.655,14.655,14.655,6
20181001|2018-08-16 07:00,16,14.65,14.655,14.65,14.655,2
20181001|2018-08-16 07:30,16,14.59,14.59,14.59,14.59,1
20181001|2018-08-16 08:30,16,14.68,14.79,14.68,14.79,37
20181001|2018-08-16 09:00,16,14.735,14.735,14.735,14.735,1
20181001|2018-08-16 09:30,16,14.805,14.805,14.805,14.805,1
20181001|2018-08-16 10:00,16,14.84,14.84,14.84,14.84,5
20181001|2018-08-16 11:00,16,14.76,14.76,14.76,14.76,8
20181001|2018-08-16 14:30,16,14.665,14.665,14.665,14.665,1
20181001|2018-08-16 19:30,17,14.665,14.665,14.665,14.665,1
20181001|2018-08-17 00:00,17,14.655,14.655,14.655,14.655,1
20181001|2018-08-17 04:00,17,14.685,14.685,14.685,14.685,8
20181001|2018-08-17 07:00,17,14.66,14.68,14.66,14.68,5
20181001|2018-08-17 08:00,17,14.69,14.705,14.68,14.705,8
20181001|2018-08-17 08:30,17,14.705,14.705,14.705,14.705,1
20181001|2018-08-17 09:00,17,14.67,14.67,14.65,14.65,2
20181001|2018-08-17 10:30,17,14.695,14.695,14.695,14.695,6
20181001|2018-08-17 13:30,17,14.725,14.725,14.725,14.725,1
20181001|2018-08-19 17:00,20,14.785,14.785,14.785,14.785,2
20181001|2018-08-19 22:30,20,14.785,14.785,14.785,14.785,3
20181001|2018-08-20 02:30,20,14.815,14.815,14.815,14.815,1
20181001|2018-08-20 03:30,20,14.82,14.82,14.8,14.8,9
20181001|2018-08-20 05:00,20,14.81,14.81,14.765,14.765,2
20181001|2018-08-20 06:00,20,14.72,14.72,14.72,14.72,1
20181001|2018-08-20 07:00,20,14.705,14.705,14.705,14.705,2
20181001|2018-08-20 08:30,20,14.745,14.745,14.745,14.745,2
20181001|2018-08-20 09:00,20,14.7,14.7,14.7,14.7,1
20181001|2018-08-20 09:30,20,14.7,14.7,14.68,14.68,4
20181001|2018-08-20 10:00,20,14.695,14.695,14.695,14.695,1
20181001|2018-08-20 11:30,20,14.73,14.73,14.72,14.72,5
20181001|2018-08-20 12:00,20,14.725,14.725,14.695,14.7,11
20181001|2018-08-20 13:30,20,14.76,14.76,14.76,14.76,1
20181001|2018-08-20 19:30,21,14.81,14.815,14.81,14.815,4
20181001|2018-08-20 22:00,21,14.81,14.81,14.81,14.81,1
20181001|2018-08-21 00:30,21,14.82,14.83,14.82,14.83,4
20181001|2018-08-21 01:00,21,14.83,14.83,14.83,14.83,1
20181001|2018-08-21 03:30,21,14.855,14.855,14.855,14.855,1
20181001|2018-08-21 04:00,21,14.82,14.82,14.82,14.82,1
20181001|2018-08-21 06:00,21,14.79,14.79,14.79,14.79,6
20181001|2018-08-21 08:30,21,14.79,14.79,14.79,14.79,1
20181001|2018-08-21 09:00,21,14.815,14.815,14.815,14.815,3
20181001|2018-08-21 19:00,22,14.805,14.805,14.805,14.805,1
20181001|2018-08-22 03:30,22,14.75,14.76,14.75,14.76,4
20181001|2018-08-22 06:30,22,14.87,14.87,14.87,14.87,1
20181001|2018-08-22 09:00,22,14.735,14.735,14.735,14.735,1
20181001|2018-08-22 12:00,22,14.775,14.775,14.775,14.775,1
20181001|2018-08-22 20:00,23,14.705,14.705,14.7,14.7,5
20181001|2018-08-22 21:30,23,14.63,14.63,14.63,14.63,1
20181001|2018-08-23 01:30,23,14.6,14.6,14.6,14.6,1
20181001|2018-08-23 02:00,23,14.58,14.58,14.58,14.58,1
20181001|2018-08-23 04:00,23,14.555,14.555,14.555,14.555,3
20181001|2018-08-23 05:00,23,14.565,14.565,14.565,14.565,1
20181001|2018-08-23 07:00,23,14.61,14.63,14.61,14.63,9
20181001|2018-08-23 08:00,23,14.6,14.6,14.6,14.6,1
20181001|2018-08-23 08:30,23,14.59,14.62,14.59,14.62,6
20181001|2018-08-23 10:00,23,14.6,14.61,14.6,14.61,2
20181001|2018-08-23 10:30,23,14.6,14.6,14.6,14.6,1
20181001|2018-08-23 11:00,23,14.59,14.59,14.585,14.585,36
20181001|2018-08-23 13:00,23,14.57,14.57,14.57,14.57,9
20181001|2018-08-23 14:00,23,14.5,14.5,14.5,14.5,1
20181001|2018-08-23 20:00,24,14.545,14.545,14.545,14.545,1
20181001|2018-08-23 21:00,24,14.535,14.535,14.535,14.535,1
20181001|2018-08-23 22:00,24,14.55,14.55,14.55,14.55,1
20181001|2018-08-24 00:00,24,14.58,14.58,14.58,14.58,1
20181001|2018-08-24 00:30,24,14.575,14.575,14.575,14.575,1
20181001|2018-08-24 02:30,24,14.63,14.63,14.615,14.615,2
20181001|2018-08-24 03:00,24,14.635,14.635,14.635,14.635,1
20181001|2018-08-24 05:00,24,14.645,14.645,14.645,14.645,1
20181001|2018-08-24 06:30,24,14.645,14.66,14.64,14.66,6
20181001|2018-08-24 07:00,24,14.64,14.64,14.64,14.64,1
20181001|2018-08-24 07:30,24,14.68,14.68,14.68,14.68,1
20181001|2018-08-24 08:00,24,14.725,14.745,14.715,14.745,15
20181001|2018-08-24 08:30,24,14.735,14.745,14.72,14.73,10
20181001|2018-08-24 09:00,24,14.75,14.825,14.75,14.815,7
20181001|2018-08-24 09:30,24,14.81,14.84,14.8,14.84,11
20181001|2018-08-24 10:00,24,14.845,14.845,14.845,14.845,1
20181001|2018-08-24 10:30,24,14.855,14.86,14.855,14.855,6
20181001|2018-08-24 11:00,24,14.855,14.855,14.85,14.855,3
20181001|2018-08-24 11:30,24,14.84,14.84,14.84,14.84,3
20181001|2018-08-24 12:00,24,14.845,14.845,14.845,14.845,1
20181001|2018-08-24 14:00,24,14.815,14.815,14.815,14.815,6
20181001|2018-08-24 14:30,24,14.81,14.81,14.81,14.81,1
20181001|2018-08-24 15:00,24,14.825,14.825,14.825,14.825,1
20181001|2018-08-26 17:00,27,14.835,14.865,14.835,14.865,4
20181001|2018-08-26 18:30,27,14.865,14.865,14.865,14.865,1
20181001|2018-08-26 20:30,27,14.81,14.81,14.81,14.81,1
20181001|2018-08-26 21:00,27,14.825,14.85,14.825,14.85,7
20181001|2018-08-26 21:30,27,14.83,14.83,14.83,14.83,3
20181001|2018-08-27 01:30,27,14.835,14.835,14.825,14.825,2
20181001|2018-08-27 02:00,27,14.81,14.825,14.81,14.81,3
20181001|2018-08-27 02:30,27,14.81,14.81,14.8,14.8,11
20181001|2018-08-27 03:30,27,14.81,14.81,14.81,14.81,1
20181001|2018-08-27 04:00,27,14.79,14.79,14.79,14.79,20
20181001|2018-08-27 05:30,27,14.755,14.765,14.755,14.765,7
20181001|2018-08-27 06:30,27,14.79,14.805,14.785,14.805,3
20181001|2018-08-27 07:00,27,14.805,14.81,14.805,14.81,5
20181001|2018-08-27 08:00,27,14.825,14.83,14.825,14.83,2
20181001|2018-08-27 08:30,27,14.835,14.855,14.835,14.855,5
20181001|2018-08-27 09:00,27,14.88,14.895,14.88,14.895,4
20181001|2018-08-27 09:30,27,14.9,14.9,14.9,14.9,6
20181001|2018-08-27 10:00,27,14.88,14.885,14.88,14.885,11
20181001|2018-08-27 10:30,27,14.875,14.875,14.875,14.875,10
20181001|2018-08-27 11:00,27,14.895,14.895,14.895,14.895,1
20181001|2018-08-27 12:30,27,14.89,14.89,14.865,14.865,12
20181001|2018-08-27 14:00,27,14.89,14.89,14.89,14.89,1
20181001|2018-08-27 15:30,27,14.905,14.91,14.905,14.91,3
20181001|2018-08-27 17:00,28,14.895,14.895,14.895,14.895,1
20181001|2018-08-27 18:30,28,14.9,14.9,14.895,14.895,2
20181001|2018-08-27 19:00,28,14.905,14.915,14.905,14.915,10
20181001|2018-08-27 21:00,28,14.87,14.87,14.87,14.87,1
20181001|2018-08-27 23:00,28,14.88,14.88,14.88,14.88,2
20181001|2018-08-28 00:00,28,14.875,14.875,14.875,14.875,1
20181001|2018-08-28 00:30,28,14.865,14.865,14.865,14.865,1
20181001|2018-08-28 02:00,28,14.895,14.895,14.895,14.895,1
20181001|2018-08-28 03:00,28,14.95,14.95,14.95,14.95,2
20181001|2018-08-28 04:30,28,14.985,14.985,14.985,14.985,1
20181001|2018-08-28 05:00,28,14.99,14.99,14.99,14.99,5
20181001|2018-08-28 05:30,28,14.965,14.965,14.965,14.965,1
20181001|2018-08-28 06:00,28,14.93,14.93,14.93,14.93,11
20181001|2018-08-28 07:00,28,14.935,14.935,14.935,14.935,1
20181001|2018-08-28 07:30,28,14.92,14.92,14.92,14.92,1
20181001|2018-08-28 08:30,28,14.91,14.915,14.905,14.915,7
20181001|2018-08-28 09:00,28,14.9,14.9,14.865,14.865,10
20181001|2018-08-28 10:00,28,14.86,14.865,14.86,14.865,2
20181001|2018-08-28 10:30,28,14.875,14.875,14.85,14.86,51
20181001|2018-08-28 11:00,28,14.84,14.84,14.84,14.84,4
20181001|2018-08-28 11:30,28,14.825,14.83,14.825,14.83,5
20181001|2018-08-28 12:30,28,14.805,14.805,14.805,14.805,8
20181001|2018-08-28 13:00,28,14.78,14.78,14.69,14.69,35
20181001|2018-08-28 13:30,28,14.71,14.71,14.71,14.71,1
20181001|2018-08-28 14:00,28,14.68,14.695,14.665,14.665,24
20181001|2018-08-28 14:30,28,14.66,14.71,14.655,14.71,3
20181001|2018-08-28 15:00,28,14.695,14.695,14.695,14.695,2
20181001|2018-08-28 15:30,28,14.685,14.685,14.675,14.675,5
20181001|2018-08-28 18:00,29,14.73,14.74,14.73,14.74,10
20181001|2018-08-28 19:00,29,14.735,14.735,14.7,14.7,12
20181001|2018-08-28 19:30,29,14.72,14.72,14.72,14.72,1
20181001|2018-08-28 20:00,29,14.71,14.71,14.71,14.71,3
20181001|2018-08-28 23:00,29,14.725,14.725,14.725,14.725,1
20181001|2018-08-29 00:00,29,14.735,14.735,14.72,14.72,6
20181001|2018-08-29 01:30,29,14.68,14.68,14.68,14.68,5
20181001|2018-08-29 02:30,29,14.64,14.64,14.635,14.635,2
20181001|2018-08-29 03:00,29,14.645,14.645,14.645,14.645,1
20181001|2018-08-29 03:30,29,14.67,14.675,14.665,14.665,14
20181001|2018-08-29 05:30,29,14.65,14.65,14.65,14.65,1
20181001|2018-08-29 06:30,29,14.65,14.65,14.65,14.65,1
20181001|2018-08-29 07:00,29,14.725,14.725,14.725,14.725,1
20181001|2018-08-29 07:30,29,14.71,14.71,14.71,14.71,1
20181001|2018-08-29 08:00,29,14.7,14.75,14.685,14.74,38
20181001|2018-08-29 08:30,29,14.74,14.74,14.67,14.68,21
20181001|2018-08-29 09:00,29,14.71,14.75,14.69,14.745,34
20181001|2018-08-29 10:00,29,14.69,14.69,14.69,14.69,1
20181001|2018-08-29 11:00,29,14.695,14.695,14.695,14.695,2
20181001|2018-08-29 11:30,29,14.74,14.765,14.74,14.765,10
20181001|2018-08-29 12:00,29,14.755,14.76,14.745,14.745,7
20181001|2018-08-29 12:30,29,14.705,14.705,14.7,14.7,17
20181001|2018-08-29 14:00,29,14.735,14.735,14.735,14.735,2
20181001|2018-08-29 14:30,29,14.725,14.74,14.725,14.74,9
20181001|2018-08-29 17:30,30,14.725,14.725,14.725,14.725,2
20181001|2018-08-29 19:30,30,14.705,14.705,14.705,14.705,1
20181001|2018-08-29 20:30,30,14.705,14.715,14.68,14.695,5
20181001|2018-08-29 21:30,30,14.685,14.685,14.685,14.685,9
20181001|2018-08-29 22:00,30,14.685,14.685,14.675,14.675,14
20181001|2018-08-29 22:30,30,14.67,14.67,14.67,14.67,1
20181001|2018-08-29 23:00,30,14.655,14.655,14.65,14.65,10
20181001|2018-08-30 00:00,30,14.65,14.65,14.65,14.65,4
20181001|2018-08-30 00:30,30,14.65,14.65,14.65,14.65,1
20181001|2018-08-30 01:30,30,14.65,14.65,14.64,14.645,3
20181001|2018-08-30 02:00,30,14.705,14.705,14.7,14.7,3
20181001|2018-08-30 02:30,30,14.675,14.675,14.64,14.64,29
20181001|2018-08-30 03:00,30,14.615,14.615,14.565,14.565,8
20181001|2018-08-30 04:00,30,14.59,14.595,14.59,14.595,3
20181001|2018-08-30 05:00,30,14.61,14.61,14.6,14.6,9
20181001|2018-08-30 08:00,30,14.64,14.64,14.6,14.6,66
20181001|2018-08-30 08:30,30,14.575,14.575,14.47,14.49,107
20181001|2018-08-30 09:00,30,14.495,14.575,14.495,14.545,27
20181001|2018-08-30 09:30,30,14.555,14.565,14.55,14.565,16
20181001|2018-08-30 10:00,30,14.53,14.53,14.515,14.515,15
20181001|2018-08-30 10:30,30,14.505,14.515,14.505,14.51,3
20181001|2018-08-30 11:00,30,14.5,14.5,14.5,14.5,11
20181001|2018-08-30 11:30,30,14.5,14.51,14.5,14.51,6
20181001|2018-08-30 12:00,30,14.52,14.52,14.505,14.505,56
20181001|2018-08-30 12:30,30,14.51,14.52,14.51,14.515,3
20181001|2018-08-30 13:00,30,14.52,14.53,14.495,14.495,10
20181001|2018-08-30 13:30,30,14.49,14.525,14.49,14.505,11
20181001|2018-08-30 14:00,30,14.495,14.5,14.495,14.5,5
20181001|2018-08-30 14:30,30,14.515,14.52,14.515,14.52,6
20181001|2018-08-30 15:00,30,14.52,14.52,14.52,14.52,1
20181001|2018-08-30 15:30,30,14.505,14.505,14.495,14.5,4
20181001|2018-08-30 19:30,31,14.495,14.495,14.495,14.495,1
20181001|2018-08-30 20:30,31,14.535,14.535,14.535,14.535,1
20181001|2018-08-30 21:00,31,14.53,14.53,14.53,14.53,3
20181001|2018-08-30 21:30,31,14.53,14.53,14.53,14.53,1
20181001|2018-08-30 22:30,31,14.54,14.54,14.54,14.54,1
20181001|2018-08-31 00:00,31,14.58,14.58,14.58,14.58,1
20181001|2018-08-31 00:30,31,14.575,14.575,14.575,14.575,1
20181001|2018-08-31 02:00,31,14.61,14.61,14.61,14.61,25
20181001|2018-08-31 02:30,31,14.68,14.68,14.67,14.67,27
20181001|2018-08-31 03:00,31,14.645,14.645,14.635,14.635,25
20181001|2018-08-31 03:30,31,14.62,14.62,14.615,14.615,30
20181001|2018-08-31 04:00,31,14.64,14.64,14.64,14.64,1
20181001|2018-08-31 04:30,31,14.635,14.635,14.635,14.635,1
20181001|2018-08-31 05:00,31,14.615,14.615,14.61,14.61,24
20181001|2018-08-31 05:30,31,14.625,14.64,14.625,14.64,21
20181001|2018-08-31 06:00,31,14.58,14.58,14.58,14.58,5
20181001|2018-08-31 06:30,31,14.555,14.56,14.555,14.56,5
20181001|2018-08-31 07:00,31,14.565,14.565,14.56,14.565,46
20181001|2018-08-31 07:30,31,14.54,14.54,14.54,14.54,5
20181001|2018-08-31 08:00,31,14.54,14.54,14.52,14.525,7
20181001|2018-08-31 08:30,31,14.52,14.525,14.51,14.525,17
20181001|2018-08-31 09:00,31,14.53,14.565,14.53,14.565,6
20181001|2018-08-31 10:00,31,14.55,14.55,14.49,14.495,24
20181001|2018-08-31 10:30,31,14.485,14.515,14.47,14.475,29
20181001|2018-08-31 11:00,31,14.47,14.47,14.45,14.45,6
20181001|2018-08-31 11:30,31,14.485,14.485,14.485,14.485,1
20181001|2018-08-31 12:30,31,14.495,14.495,14.48,14.48,54
20181001|2018-08-31 13:00,31,14.485,14.485,14.485,14.485,15
20181001|2018-08-31 13:30,31,14.485,14.485,14.48,14.48,11
20181001|2018-08-31 14:00,31,14.47,14.47,14.47,14.47,1
20181001|2018-08-31 14:30,31,14.47,14.47,14.465,14.465,14
20181001|2018-08-31 15:00,31,14.465,14.465,14.465,14.465,3
20181001|2018-08-31 15:30,31,14.48,14.48,14.48,14.48,1
20181001|2018-09-02 17:00,4,14.48,14.48,14.475,14.475,25
20181001|2018-09-02 17:30,4,14.485,14.485,14.485,14.485,1
20181001|2018-09-02 19:30,4,14.44,14.44,14.44,14.44,2
20181001|2018-09-02 20:00,4,14.43,14.43,14.36,14.36,5
20181001|2018-09-02 20:30,4,14.385,14.385,14.36,14.36,5
20181001|2018-09-02 21:00,4,14.41,14.41,14.41,14.41,1
20181001|2018-09-02 21:30,4,14.42,14.425,14.42,14.42,3
20181001|2018-09-02 22:00,4,14.405,14.405,14.405,14.405,1
20181001|2018-09-02 22:30,4,14.405,14.415,14.405,14.415,8
20181001|2018-09-02 23:00,4,14.405,14.405,14.405,14.405,1
20181001|2018-09-03 00:00,4,14.41,14.43,14.41,14.43,7
20181001|2018-09-03 00:30,4,14.43,14.43,14.43,14.43,2
20181001|2018-09-03 03:00,4,14.5,14.5,14.495,14.495,2
20181001|2018-09-03 04:00,4,14.5,14.505,14.5,14.505,4
20181001|2018-09-03 04:30,4,14.465,14.465,14.465,14.465,4
20181001|2018-09-03 05:00,4,14.45,14.45,14.45,14.45,5
20181001|2018-09-03 05:30,4,14.465,14.465,14.465,14.465,1
20181001|2018-09-03 06:30,4,14.46,14.46,14.46,14.46,12
20181001|2018-09-03 08:00,4,14.42,14.46,14.42,14.46,7
20181001|2018-09-03 09:30,4,14.485,14.485,14.465,14.48,10
20181001|2018-09-03 10:00,4,14.48,14.48,14.48,14.48,2
20181001|2018-09-03 18:00,4,14.455,14.465,14.455,14.465,2
20181001|2018-09-03 19:00,4,14.445,14.445,14.435,14.435,2
20181001|2018-09-03 20:00,4,14.42,14.43,14.42,14.43,6
20181001|2018-09-03 23:30,4,14.43,14.43,14.43,14.43,2
20181001|2018-09-04 00:30,4,14.46,14.46,14.46,14.46,1
20181001|2018-09-04 01:00,4,14.4,14.4,14.385,14.385,6
20181001|2018-09-04 01:30,4,14.375,14.375,14.28,14.28,13
20181001|2018-09-04 02:00,4,14.295,14.305,14.26,14.305,18
20181001|2018-09-04 03:00,4,14.25,14.25,14.235,14.235,13
20181001|2018-09-04 03:30,4,14.255,14.255,14.255,14.255,3
20181001|2018-09-04 04:00,4,14.245,14.245,14.245,14.245,16
20181001|2018-09-04 04:30,4,14.24,14.24,14.22,14.22,7
20181001|2018-09-04 05:00,4,14.21,14.215,14.205,14.205,22
20181001|2018-09-04 05:30,4,14.2,14.2,14.18,14.18,5
20181001|2018-09-04 06:00,4,14.2,14.2,14.145,14.16,9
20181001|2018-09-04 06:30,4,14.145,14.175,14.14,14.17,19
20181001|2018-09-04 07:00,4,14.17,14.17,14.07,14.135,29
20181001|2018-09-04 07:30,4,14.15,14.15,14.12,14.12,5
20181001|2018-09-04 08:00,4,14.105,14.105,13.995,13.995,36
20181001|2018-09-04 08:30,4,14.04,14.055,14.02,14.02,41
20181001|2018-09-04 09:00,4,14.01,14.02,13.98,14.02,49
20181001|2018-09-04 09:30,4,14.025,14.09,14.025,14.09,30
20181001|2018-09-04 10:00,4,14.09,14.09,14.07,14.07,5
20181001|2018-09-04 10:30,4,14.05,14.085,14.05,14.075,16
20181001|2018-09-04 11:00,4,14.04,14.04,14.04,14.04,1
20181001|2018-09-04 11:30,4,14.085,14.12,14.085,14.085,11
20181001|2018-09-04 12:00,4,14.09,14.105,14.085,14.105,9
20181001|2018-09-04 12:30,4,14.12,14.12,14.12,14.12,1
20181001|2018-09-04 13:30,4,14.08,14.08,14.08,14.08,1
20181001|2018-09-04 14:00,4,14.09,14.1,14.09,14.095,9
20181001|2018-09-04 14:30,4,14.09,14.1,14.09,14.1,7
20181001|2018-09-04 15:00,4,14.125,14.125,14.08,14.08,14
20181001|2018-09-04 15:30,4,14.095,14.095,14.08,14.08,3
20181001|2018-09-04 19:00,5,14.13,14.13,14.1,14.115,9
20181001|2018-09-04 19:30,5,14.105,14.115,14.105,14.115,12
20181001|2018-09-04 20:00,5,14.1,14.125,14.1,14.125,3
20181001|2018-09-04 20:30,5,14.125,14.13,14.125,14.13,5
20181001|2018-09-04 22:00,5,14.115,14.115,14.115,14.115,5
20181001|2018-09-05 00:00,5,14.105,14.105,14.085,14.085,5
20181001|2018-09-05 02:00,5,14.12,14.12,14.05,14.05,8
20181001|2018-09-05 03:30,5,14.115,14.125,14.115,14.125,3
20181001|2018-09-05 04:30,5,14.085,14.085,14.085,14.085,3
20181001|2018-09-05 05:00,5,14.09,14.09,14.09,14.09,1
20181001|2018-09-05 05:30,5,14.125,14.13,14.125,14.13,31
20181001|2018-09-05 06:00,5,14.115,14.115,14.115,14.115,20
20181001|2018-09-05 06:30,5,14.105,14.105,14.09,14.09,2
20181001|2018-09-05 07:00,5,14.115,14.115,14.115,14.115,9
20181001|2018-09-05 07:30,5,14.095,14.13,14.095,14.13,7
20181001|2018-09-05 08:00,5,14.125,14.195,14.125,14.175,14
20181001|2018-09-05 08:30,5,14.18,14.185,14.16,14.185,22
20181001|2018-09-05 09:00,5,14.16,14.16,14.13,14.13,18
20181001|2018-09-05 09:30,5,14.155,14.16,14.15,14.16,4
20181001|2018-09-05 10:00,5,14.16,14.16,14.16,14.16,1
20181001|2018-09-05 10:30,5,14.15,14.15,14.15,14.15,1
20181001|2018-09-05 11:00,5,14.17,14.17,14.165,14.165,12
20181001|2018-09-05 11:30,5,14.155,14.155,14.145,14.145,2
20181001|2018-09-05 12:00,5,14.16,14.16,14.15,14.155,4
20181001|2018-09-05 13:00,5,14.15,14.16,14.15,14.16,3
20181001|2018-09-05 13:30,5,14.15,14.15,14.15,14.15,1
20181001|2018-09-05 14:00,5,14.15,14.15,14.15,14.15,3
20181001|2018-09-05 14:30,5,14.16,14.16,14.16,14.16,1
20181001|2018-09-05 15:00,5,14.15,14.15,14.145,14.145,6
20181001|2018-09-05 17:30,6,14.16,14.16,14.16,14.16,2
20181001|2018-09-05 20:00,6,14.17,14.17,14.17,14.17,2
20181001|2018-09-05 20:30,6,14.17,14.17,14.17,14.17,2
20181001|2018-09-05 22:00,6,14.175,14.175,14.165,14.165,3
20181001|2018-09-05 22:30,6,14.155,14.155,14.15,14.155,6
20181001|2018-09-05 23:00,6,14.14,14.145,14.14,14.145,5
20181001|2018-09-05 23:30,6,14.125,14.125,14.125,14.125,1
20181001|2018-09-06 00:00,6,14.12,14.12,14.12,14.12,1
20181001|2018-09-06 00:30,6,14.12,14.12,14.095,14.1,6
20181001|2018-09-06 01:00,6,14.12,14.12,14.105,14.105,9
20181001|2018-09-06 02:30,6,14.155,14.155,14.155,14.155,1
20181001|2018-09-06 03:00,6,14.21,14.245,14.21,14.245,43
20181001|2018-09-06 03:30,6,14.215,14.25,14.21,14.25,47
20181001|2018-09-06 05:30,6,14.205,14.205,14.2,14.2,7
20181001|2018-09-06 06:00,6,14.235,14.235,14.22,14.22,4
20181001|2018-09-06 06:30,6,14.22,14.22,14.22,14.22,15
20181001|2018-09-06 07:00,6,14.22,14.24,14.22,14.22,4
20181001|2018-09-06 07:30,6,14.205,14.205,14.165,14.165,29
20181001|2018-09-06 08:00,6,14.16,14.16,14.155,14.155,2
20181001|2018-09-06 08:30,6,14.16,14.245,14.16,14.235,90
20181001|2018-09-06 09:00,6,14.18,14.18,14.165,14.165,10
20181001|2018-09-06 09:30,6,14.17,14.17,14.17,14.17,5
20181001|2018-09-06 10:00,6,14.17,14.17,14.075,14.1,57
20181001|2018-09-06 10:30,6,14.115,14.115,14.115,14.115,1
20181001|2018-09-06 11:00,6,14.12,14.12,14.12,14.12,1
20181001|2018-09-06 12:30,6,14.105,14.105,14.105,14.105,4
20181001|2018-09-06 13:00,6,14.12,14.12,14.12,14.12,1
20181001|2018-09-06 13:30,6,14.135,14.135,14.11,14.11,9
20181001|2018-09-06 15:00,6,14.11,14.11,14.11,14.11,1
20181001|2018-09-06 15:30,6,14.1,14.115,14.1,14.115,2
20181001|2018-09-06 17:00,7,14.115,14.115,14.115,14.115,1
20181001|2018-09-06 19:30,7,14.13,14.13,14.13,14.13,2
20181001|2018-09-06 20:00,7,14.16,14.165,14.16,14.165,40
20181001|2018-09-06 21:00,7,14.14,14.14,14.14,14.14,1
20181001|2018-09-06 21:30,7,14.13,14.13,14.13,14.13,2
20181001|2018-09-06 22:00,7,14.125,14.125,14.125,14.125,2
20181001|2018-09-06 22:30,7,14.05,14.05,14.04,14.04,2
20181001|2018-09-06 23:00,7,14.055,14.075,14.055,14.075,2
20181001|2018-09-07 00:00,7,14.095,14.095,14.095,14.095,11
20181001|2018-09-07 06:00,7,14.125,14.16,14.125,14.155,12
20181001|2018-09-07 07:00,7,14.175,14.175,14.175,14.175,1
20181001|2018-09-07 07:30,7,14.105,14.11,14.105,14.11,3
20181001|2018-09-07 08:00,7,14.06,14.065,14.06,14.065,52
20181001|2018-09-07 08:30,7,14.175,14.175,14.175,14.175,1
20181001|2018-09-07 09:00,7,14.19,14.19,14.17,14.18,16
20181001|2018-09-07 09:30,7,14.19,14.21,14.19,14.21,4
20181001|2018-09-07 10:00,7,14.18,14.18,14.18,14.18,1
20181001|2018-09-07 11:00,7,14.15,14.15,14.095,14.095,7
20181001|2018-09-07 11:30,7,14.095,14.095,14.095,14.095,1
20181001|2018-09-07 13:30,7,14.12,14.12,14.12,14.12,2
20181001|2018-09-07 14:00,7,14.125,14.125,14.125,14.125,1
20181001|2018-09-07 15:00,7,14.115,14.12,14.115,14.12,2
20181001|2018-09-07 15:30,7,14.115,14.125,14.115,14.125,2
20181001|2018-09-09 17:00,10,14.085,14.12,14.085,14.12,2
20181001|2018-09-09 17:30,10,14.11,14.11,14.11,14.11,2
20181001|2018-09-09 18:00,10,14.125,14.125,14.125,14.125,1
20181001|2018-09-09 20:00,10,14.08,14.08,14.08,14.08,2
20181001|2018-09-09 21:00,10,14.075,14.075,14.075,14.075,2
20181001|2018-09-09 22:00,10,14.06,14.06,14.06,14.06,2
20181001|2018-09-09 23:00,10,14.05,14.055,14.05,14.055,8
20181001|2018-09-10 01:30,10,14.08,14.08,14.08,14.08,1
20181001|2018-09-10 02:30,10,14.18,14.18,14.16,14.17,4
20181001|2018-09-10 03:00,10,14.165,14.165,14.15,14.15,4
20181001|2018-09-10 07:30,10,14.145,14.16,14.145,14.16,2
20181001|2018-09-10 10:00,10,14.14,14.145,14.13,14.145,3
20181001|2018-09-10 10:30,10,14.145,14.145,14.145,14.145,1
20181001|2018-09-10 12:30,10,14.125,14.125,14.125,14.125,12
20181001|2018-09-10 14:30,10,14.125,14.125,14.11,14.11,2
20181001|2018-09-10 20:30,11,14.095,14.095,14.095,14.095,1
20181001|2018-09-10 21:30,11,14.09,14.09,14.09,14.09,1
20181001|2018-09-10 22:00,11,14.1,14.1,14.1,14.1,1
20181001|2018-09-10 22:30,11,14.1,14.115,14.1,14.115,4
20181001|2018-09-11 00:30,11,14.12,14.12,14.12,14.12,1
20181001|2018-09-11 02:00,11,14.18,14.18,14.18,14.18,1
20181001|2018-09-11 02:30,11,14.165,14.165,14.165,14.165,4
20181001|2018-09-11 03:00,11,14.14,14.14,14.14,14.14,1
20181001|2018-09-11 03:30,11,14.115,14.115,14.115,14.115,4
20181001|2018-09-11 04:00,11,14.065,14.07,14.06,14.06,4
20181001|2018-09-11 05:30,11,14.09,14.09,14.09,14.09,2
20181001|2018-09-11 06:00,11,14.07,14.07,14.07,14.07,1
20181001|2018-09-11 07:00,11,14.035,14.035,14.035,14.035,1
20181001|2018-09-11 07:30,11,14.035,14.035,13.965,13.995,8
20181001|2018-09-11 08:00,11,13.985,14.005,13.985,13.995,7
20181001|2018-09-11 08:30,11,13.96,13.96,13.9,13.905,22
20181001|2018-09-11 09:00,11,14,14.03,14,14.02,3
20181001|2018-09-11 09:30,11,13.985,13.985,13.975,13.975,13
20181001|2018-09-11 10:00,11,14,14.02,14,14.02,2
20181001|2018-09-11 10:30,11,14.03,14.03,14.03,14.03,2
20181001|2018-09-11 11:30,11,14.095,14.095,14.095,14.095,1
20181001|2018-09-11 12:00,11,14.07,14.075,14.07,14.075,7
20181001|2018-09-11 12:30,11,14.105,14.105,14.105,14.105,1
20181001|2018-09-11 14:00,11,14.075,14.08,14.075,14.08,3
20181001|2018-09-11 14:30,11,14.08,14.08,14.08,14.08,2
20181001|2018-09-11 15:30,11,14.105,14.105,14.105,14.105,4
20181001|2018-09-11 19:30,12,14.085,14.085,14.085,14.085,1
20181001|2018-09-11 20:00,12,14.07,14.07,14.07,14.07,2
20181001|2018-09-11 20:30,12,14.06,14.06,14.06,14.06,1
20181001|2018-09-11 21:00,12,14.055,14.055,14.04,14.04,2
20181001|2018-09-11 21:30,12,14.055,14.055,14.05,14.05,3
20181001|2018-09-11 22:00,12,14.06,14.06,14.06,14.06,2
20181001|2018-09-12 00:30,12,14.05,14.05,14.05,14.05,1
20181001|2018-09-12 01:30,12,14.08,14.08,14.08,14.08,1
20181001|2018-09-12 02:00,12,14.07,14.07,14.07,14.07,1
20181001|2018-09-12 02:30,12,14.115,14.115,14.115,14.115,2
20181001|2018-09-12 03:00,12,14.12,14.135,14.12,14.135,5
20181001|2018-09-12 04:00,12,14.125,14.125,14.11,14.11,3
20181001|2018-09-12 04:30,12,14.14,14.14,14.14,14.14,5
20181001|2018-09-12 05:30,12,14.115,14.115,14.115,14.115,1
20181001|2018-09-12 06:00,12,14.075,14.075,14.065,14.065,6
20181001|2018-09-12 07:00,12,14.06,14.08,14.06,14.08,4
20181001|2018-09-12 08:00,12,14.03,14.07,14.03,14.07,6
20181001|2018-09-12 08:30,12,14.07,14.07,14.065,14.065,3
20181001|2018-09-12 09:00,12,14.095,14.1,14.08,14.08,6
20181001|2018-09-12 09:30,12,14.08,14.1,14.08,14.09,4
20181001|2018-09-12 10:00,12,14.09,14.22,14.075,14.205,21
20181001|2018-09-12 10:30,12,14.18,14.18,14.18,14.18,7
20181001|2018-09-12 11:00,12,14.17,14.19,14.17,14.19,16
20181001|2018-09-12 11:30,12,14.195,14.205,14.195,14.195,9
20181001|2018-09-12 12:00,12,14.19,14.205,14.19,14.205,8
20181001|2018-09-12 12:30,12,14.21,14.21,14.21,14.21,1
20181001|2018-09-12 13:00,12,14.23,14.23,14.22,14.22,14
20181001|2018-09-12 13:30,12,14.205,14.205,14.205,14.205,3
20181001|2018-09-12 14:00,12,14.215,14.215,14.215,14.215,1
20181001|2018-09-12 15:00,12,14.205,14.205,14.205,14.205,10
20181001|2018-09-12 15:30,12,14.205,14.205,14.2,14.2,2
20181001|2018-09-12 20:00,13,14.205,14.205,14.205,14.205,1
20181001|2018-09-12 20:30,13,14.22,14.22,14.22,14.22,1
20181001|2018-09-12 21:00,13,14.18,14.18,14.18,14.18,1
20181001|2018-09-12 21:30,13,14.19,14.19,14.19,14.19,1
20181001|2018-09-13 01:30,13,14.21,14.21,14.21,14.21,1
20181001|2018-09-13 02:00,13,14.185,14.185,14.15,14.15,7
20181001|2018-09-13 02:30,13,14.195,14.21,14.195,14.21,3
20181001|2018-09-13 03:00,13,14.205,14.205,14.2,14.2,2
20181001|2018-09-13 03:30,13,14.23,14.23,14.23,14.23,5
20181001|2018-09-13 04:30,13,14.19,14.19,14.19,14.19,1
20181001|2018-09-13 05:30,13,14.15,14.15,14.15,14.15,2
20181001|2018-09-13 06:00,13,14.15,14.15,14.15,14.15,5
20181001|2018-09-13 07:30,13,14.175,14.265,14.175,14.265,7
20181001|2018-09-13 08:00,13,14.24,14.275,14.24,14.265,3
20181001|2018-09-13 08:30,13,14.28,14.3,14.275,14.275,8
20181001|2018-09-13 09:00,13,14.19,14.19,14.175,14.175,9
20181001|2018-09-13 09:30,13,14.17,14.17,14.15,14.15,2
20181001|2018-09-13 10:00,13,14.16,14.18,14.155,14.175,21
20181001|2018-09-13 10:30,13,14.175,14.175,14.175,14.175,1
20181001|2018-09-13 11:00,13,14.165,14.165,14.165,14.165,1
20181001|2018-09-13 11:30,13,14.17,14.17,14.17,14.17,4
20181001|2018-09-13 12:00,13,14.15,14.15,14.15,14.15,4
20181001|2018-09-13 13:00,13,14.135,14.135,14.135,14.135,1
20181001|2018-09-13 14:00,13,14.15,14.15,14.15,14.15,1
20181001|2018-09-13 14:30,13,14.13,14.13,14.13,14.13,1
20181001|2018-09-13 15:00,13,14.145,14.145,14.135,14.135,2
20181001|2018-09-13 19:30,14,14.155,14.155,14.155,14.155,8
20181001|2018-09-13 22:00,14,14.175,14.175,14.175,14.175,2
20181001|2018-09-13 22:30,14,14.19,14.195,14.19,14.195,9
20181001|2018-09-13 23:00,14,14.18,14.18,14.18,14.18,1
20181001|2018-09-13 23:30,14,14.18,14.19,14.18,14.19,2
20181001|2018-09-14 02:00,14,14.175,14.175,14.175,14.175,1
20181001|2018-09-14 05:30,14,14.17,14.17,14.17,14.17,2
20181001|2018-09-14 07:00,14,14.175,14.175,14.175,14.175,1
20181001|2018-09-14 07:30,14,14.18,14.18,14.12,14.12,2
20181001|2018-09-14 08:00,14,14.125,14.125,14.125,14.125,1
20181001|2018-09-14 09:00,14,14.125,14.125,14.065,14.085,8
20181001|2018-09-14 09:30,14,14.1,14.105,14.1,14.105,10
20181001|2018-09-14 10:00,14,14.07,14.095,14.07,14.095,12
20181001|2018-09-14 11:00,14,14.07,14.07,14.04,14.05,7
20181001|2018-09-14 12:00,14,14.05,14.05,14.05,14.05,1
20181001|2018-09-14 13:30,14,14.05,14.05,14.05,14.05,2
20181001|2018-09-14 15:30,14,14.005,14.005,14.005,14.005,1
20181001|2018-09-16 18:30,17,14.005,14.005,14,14,10
20181001|2018-09-16 19:30,17,14,14,14,14,1
20181001|2018-09-16 22:30,17,14.025,14.025,14.025,14.025,2
20181001|2018-09-17 04:00,17,14.085,14.085,14.085,14.085,1
20181001|2018-09-17 07:00,17,14.155,14.155,14.155,14.155,1
20181001|2018-09-17 07:30,17,14.15,14.15,14.15,14.15,2
20181001|2018-09-17 08:00,17,14.15,14.15,14.115,14.125,31
20181001|2018-09-17 09:00,17,14.15,14.165,14.15,14.165,2
20181001|2018-09-17 11:30,17,14.155,14.155,14.155,14.155,3
20181001|2018-09-17 14:00,17,14.13,14.13,14.13,14.13,1
20181001|2018-09-17 14:30,17,14.115,14.115,14.11,14.11,2
20181001|2018-09-17 15:30,17,14.12,14.12,14.12,14.12,1
20181001|2018-09-17 17:30,18,14.12,14.12,14.095,14.095,3
20181001|2018-09-17 18:00,18,14.08,14.08,14.065,14.065,3
20181001|2018-09-17 18:30,18,14.04,14.04,14.04,14.04,5
20181001|2018-09-18 04:00,18,14.125,14.125,14.125,14.125,8
20181001|2018-09-18 05:00,18,14.135,14.135,14.135,14.135,4
20181001|2018-09-18 05:30,18,14.165,14.165,14.165,14.165,1
20181001|2018-09-18 06:30,18,14.18,14.18,14.18,14.18,2
20181001|2018-09-18 07:30,18,14.145,14.165,14.145,14.165,9
20181001|2018-09-18 08:00,18,14.13,14.13,14.125,14.13,4
20181001|2018-09-18 08:30,18,14.15,14.15,14.12,14.12,5
20181001|2018-09-18 09:00,18,14.06,14.09,14.05,14.08,35
20181001|2018-09-18 10:30,18,14.115,14.135,14.115,14.135,2
20181001|2018-09-18 11:00,18,14.14,14.14,14.12,14.12,2
20181001|2018-09-18 12:00,18,14.09,14.09,14.085,14.085,14
20181001|2018-09-18 12:30,18,14.08,14.08,14.08,14.08,1
20181001|2018-09-18 13:00,18,14.11,14.11,14.11,14.11,12
20181001|2018-09-18 14:00,18,14.09,14.09,14.085,14.085,4
20181001|2018-09-18 14:30,18,14.1,14.1,14.1,14.1,1
20181001|2018-09-18 15:30,18,14.1,14.1,14.1,14.1,1
20181001|2018-09-18 20:00,19,14.115,14.12,14.115,14.12,10
20181001|2018-09-18 23:00,19,14.16,14.165,14.16,14.165,5
20181001|2018-09-19 00:00,19,14.17,14.175,14.17,14.175,4
20181001|2018-09-19 00:30,19,14.185,14.185,14.18,14.18,8
20181001|2018-09-19 01:30,19,14.16,14.16,14.16,14.16,2
20181001|2018-09-19 02:00,19,14.16,14.175,14.16,14.175,2
20181001|2018-09-19 04:00,19,14.11,14.11,14.11,14.11,1
20181001|2018-09-19 05:00,19,14.12,14.12,14.12,14.12,1
20181001|2018-09-19 05:30,19,14.145,14.145,14.145,14.145,4
20181001|2018-09-19 06:00,19,14.115,14.115,14.115,14.115,4
20181001|2018-09-19 06:30,19,14.135,14.135,14.135,14.135,1
20181001|2018-09-19 07:30,19,14.185,14.2,14.185,14.2,3
20181001|2018-09-19 08:00,19,14.15,14.15,14.15,14.15,1
20181001|2018-09-19 08:30,19,14.16,14.17,14.155,14.17,4
20181001|2018-09-19 09:00,19,14.17,14.17,14.17,14.17,1
20181001|2018-09-19 09:30,19,14.2,14.2,14.2,14.2,5
20181001|2018-09-19 10:00,19,14.23,14.28,14.225,14.225,36
20181001|2018-09-19 11:00,19,14.225,14.225,14.225,14.225,1
20181001|2018-09-19 12:00,19,14.21,14.21,14.21,14.21,2
20181001|2018-09-19 13:00,19,14.21,14.21,14.21,14.21,1
20181001|2018-09-19 14:00,19,14.2,14.2,14.2,14.2,6
20181001|2018-09-19 15:30,19,14.18,14.18,14.18,14.18,2
20181001|2018-09-19 20:30,20,14.255,14.265,14.255,14.265,3
20181001|2018-09-19 21:00,20,14.295,14.3,14.295,14.3,4
20181001|2018-09-19 22:30,20,14.28,14.28,14.275,14.275,4
20181001|2018-09-19 23:00,20,14.28,14.28,14.28,14.28,1
20181001|2018-09-19 23:30,20,14.28,14.28,14.28,14.28,1
20181001|2018-09-20 01:00,20,14.265,14.27,14.26,14.26,3
20181001|2018-09-20 01:30,20,14.26,14.26,14.26,14.26,1
20181001|2018-09-20 03:00,20,14.165,14.165,14.165,14.165,1
20181001|2018-09-20 05:00,20,14.18,14.18,14.18,14.18,1
20181001|2018-09-20 05:30,20,14.175,14.175,14.175,14.175,1
20181001|2018-09-20 06:30,20,14.195,14.23,14.195,14.23,3
20181001|2018-09-20 07:00,20,14.24,14.24,14.24,14.24,2
20181001|2018-09-20 07:30,20,14.215,14.215,14.215,14.215,1
20181001|2018-09-20 08:00,20,14.23,14.26,14.2,14.2,7
20181001|2018-09-20 08:30,20,14.205,14.24,14.205,14.235,12
20181001|2018-09-20 09:00,20,14.225,14.24,14.225,14.24,2
20181001|2018-09-20 09:30,20,14.255,14.255,14.21,14.21,9
20181001|2018-09-20 10:30,20,14.185,14.185,14.165,14.165,2
20181001|2018-09-20 11:00,20,14.17,14.19,14.17,14.19,11
20181001|2018-09-20 12:00,20,14.225,14.225,14.225,14.225,8
20181001|2018-09-20 13:00,20,14.205,14.205,14.205,14.205,8
20181001|2018-09-20 14:00,20,14.24,14.245,14.24,14.245,7
20181001|2018-09-20 14:30,20,14.25,14.25,14.25,14.25,1
20181001|2018-09-20 15:00,20,14.27,14.27,14.27,14.27,9
20181001|2018-09-20 17:00,21,14.26,14.26,14.26,14.26,1
20181001|2018-09-20 19:00,21,14.3,14.31,14.3,14.31,2
20181001|2018-09-20 19:30,21,14.315,14.33,14.315,14.33,5
20181001|2018-09-20 20:00,21,14.305,14.305,14.3,14.3,2
20181001|2018-09-20 20:30,21,14.33,14.335,14.33,14.335,20
20181001|2018-09-20 21:00,21,14.315,14.33,14.315,14.33,3
20181001|2018-09-20 21:30,21,14.325,14.325,14.325,14.325,2
20181001|2018-09-20 22:30,21,14.35,14.36,14.345,14.345,17
20181001|2018-09-20 23:00,21,14.36,14.36,14.35,14.35,4
20181001|2018-09-21 00:30,21,14.36,14.36,14.335,14.34,6
20181001|2018-09-21 01:30,21,14.315,14.315,14.315,14.315,10
20181001|2018-09-21 02:00,21,14.345,14.375,14.345,14.375,5
20181001|2018-09-21 02:30,21,14.345,14.345,14.345,14.345,3
20181001|2018-09-21 03:00,21,14.35,14.35,14.35,14.35,1
20181001|2018-09-21 03:30,21,14.365,14.375,14.35,14.355,10
20181001|2018-09-21 05:00,21,14.31,14.31,14.31,14.31,2
20181001|2018-09-21 06:30,21,14.33,14.33,14.295,14.295,9
20181001|2018-09-21 07:30,21,14.33,14.33,14.2,14.2,5
20181001|2018-09-21 08:00,21,14.19,14.24,14.11,14.13,18
20181001|2018-09-21 08:30,21,14.15,14.235,14.15,14.235,12
20181001|2018-09-21 09:00,21,14.24,14.33,14.24,14.295,25
20181001|2018-09-21 09:30,21,14.305,14.305,14.27,14.27,6
20181001|2018-09-21 10:00,21,14.305,14.305,14.27,14.27,9
20181001|2018-09-21 10:30,21,14.265,14.285,14.265,14.285,17
20181001|2018-09-21 11:00,21,14.305,14.305,14.305,14.305,6
20181001|2018-09-21 11:30,21,14.29,14.29,14.265,14.265,7
20181001|2018-09-21 12:00,21,14.29,14.3,14.275,14.275,8
20181001|2018-09-21 13:00,21,14.24,14.24,14.24,14.24,4
20181001|2018-09-21 14:00,21,14.225,14.225,14.225,14.225,1
20181001|2018-09-21 14:30,21,14.22,14.22,14.22,14.22,1
20181001|2018-09-21 15:00,21,14.245,14.245,14.24,14.24,2
20181001|2018-09-23 17:00,24,14.23,14.23,14.23,14.23,1
20181001|2018-09-23 22:00,24,14.135,14.145,14.13,14.145,11
20181001|2018-09-23 22:30,24,14.145,14.145,14.145,14.145,1
20181001|2018-09-23 23:30,24,14.15,14.165,14.15,14.165,2
20181001|2018-09-24 00:00,24,14.165,14.165,14.165,14.165,1
20181001|2018-09-24 01:00,24,14.14,14.14,14.14,14.14,6
20181001|2018-09-24 02:00,24,14.2,14.2,14.2,14.2,1
20181001|2018-09-24 03:00,24,14.22,14.23,14.22,14.23,9
20181001|2018-09-24 03:30,24,14.265,14.27,14.265,14.27,8
20181001|2018-09-24 04:00,24,14.26,14.26,14.26,14.26,1
20181001|2018-09-24 05:30,24,14.27,14.27,14.27,14.27,6
20181001|2018-09-24 07:00,24,14.285,14.285,14.285,14.285,1
20181001|2018-09-24 07:30,24,14.22,14.22,14.21,14.21,3
20181001|2018-09-24 08:30,24,14.28,14.28,14.28,14.28,1
20181001|2018-09-24 09:00,24,14.26,14.28,14.26,14.28,3
20181001|2018-09-24 09:30,24,14.295,14.305,14.295,14.305,3
20181001|2018-09-24 10:00,24,14.305,14.315,14.305,14.315,2
20181001|2018-09-24 10:30,24,14.305,14.305,14.305,14.305,1
20181001|2018-09-24 11:00,24,14.275,14.275,14.275,14.275,3
20181001|2018-09-24 12:00,24,14.245,14.245,14.245,14.245,2
20181001|2018-09-24 12:30,24,14.24,14.24,14.24,14.24,2
20181001|2018-09-24 13:30,24,14.225,14.225,14.225,14.225,1
20181001|2018-09-24 14:00,24,14.215,14.215,14.215,14.215,6
20181001|2018-09-24 14:30,24,14.23,14.23,14.205,14.205,5
20181001|2018-09-24 17:30,25,14.22,14.22,14.215,14.215,2
20181001|2018-09-24 18:30,25,14.21,14.21,14.21,14.21,1
20181001|2018-09-24 19:30,25,14.19,14.19,14.19,14.19,1
20181001|2018-09-24 22:00,25,14.185,14.185,14.185,14.185,1
20181001|2018-09-25 00:30,25,14.185,14.185,14.18,14.18,4
20181001|2018-09-25 01:00,25,14.2,14.2,14.2,14.2,2
20181001|2018-09-25 02:00,25,14.205,14.205,14.2,14.2,4
20181001|2018-09-25 02:30,25,14.185,14.185,14.185,14.185,2
20181001|2018-09-25 03:00,25,14.22,14.22,14.22,14.22,2
20181001|2018-09-25 03:30,25,14.195,14.195,14.195,14.195,2
20181001|2018-09-25 04:30,25,14.2,14.22,14.2,14.22,10
20181001|2018-09-25 05:00,25,14.235,14.235,14.235,14.235,2
20181001|2018-09-25 05:30,25,14.25,14.25,14.24,14.24,8
20181001|2018-09-25 06:00,25,14.23,14.23,14.23,14.23,1
20181001|2018-09-25 06:30,25,14.25,14.25,14.25,14.25,1
20181001|2018-09-25 07:30,25,14.3,14.3,14.3,14.3,3
20181001|2018-09-25 08:00,25,14.305,14.39,14.305,14.38,18
20181001|2018-09-25 08:30,25,14.38,14.44,14.38,14.41,20
20181001|2018-09-25 09:00,25,14.425,14.475,14.42,14.445,6
20181001|2018-09-25 09:30,25,14.46,14.46,14.395,14.44,69
20181001|2018-09-25 10:00,25,14.465,14.465,14.465,14.465,1
20181001|2018-09-25 11:00,25,14.43,14.43,14.43,14.43,2
20181001|2018-09-25 11:30,25,14.44,14.44,14.42,14.42,4
20181001|2018-09-25 12:30,25,14.395,14.405,14.395,14.405,3
20181001|2018-09-25 13:00,25,14.425,14.425,14.425,14.425,2
20181001|2018-09-25 14:30,25,14.395,14.4,14.395,14.4,3
20181001|2018-09-25 17:00,26,14.41,14.41,14.41,14.41,1
20181001|2018-09-25 20:00,26,14.37,14.41,14.37,14.41,2
20181001|2018-09-25 20:30,26,14.4,14.4,14.4,14.4,3
20181001|2018-09-25 21:00,26,14.41,14.41,14.41,14.41,1
20181001|2018-09-25 22:00,26,14.43,14.43,14.43,14.43,2
20181001|2018-09-25 23:00,26,14.44,14.44,14.425,14.425,4
20181001|2018-09-26 00:30,26,14.435,14.435,14.435,14.435,2
20181001|2018-09-26 02:00,26,14.415,14.42,14.415,14.42,2
20181001|2018-09-26 05:30,26,14.405,14.405,14.405,14.405,6
20181001|2018-09-26 07:00,26,14.385,14.385,14.335,14.335,11
20181001|2018-09-26 07:30,26,14.315,14.34,14.315,14.34,3
20181001|2018-09-26 08:00,26,14.33,14.335,14.33,14.33,49
20181001|2018-09-26 08:30,26,14.34,14.34,14.31,14.33,52
20181001|2018-09-26 09:00,26,14.345,14.345,14.32,14.325,10
20181001|2018-09-26 09:30,26,14.34,14.34,14.335,14.335,5
20181001|2018-09-26 10:00,26,14.325,14.325,14.285,14.29,4
20181001|2018-09-26 11:00,26,14.335,14.335,14.335,14.335,2
20181001|2018-09-26 12:30,26,14.3,14.3,14.3,14.3,4
20181001|2018-09-26 13:00,26,14.35,14.35,14.35,14.35,3
20181001|2018-09-26 13:30,26,14.295,14.295,14.285,14.295,4
20181001|2018-09-26 14:00,26,14.31,14.31,14.31,14.31,1
20181001|2018-09-26 14:30,26,14.295,14.295,14.29,14.29,3
20181001|2018-09-27 09:00,27,14.165,14.165,14.165,14.165,1
20181001|2018-09-27 09:30,27,14.2,14.2,14.195,14.195,2
20181001|2018-09-27 10:00,27,14.15,14.16,14.145,14.16,7
20181001|2018-09-27 15:30,27,14.19,14.19,14.19,14.19,1
20181001|2018-09-28 02:00,28,14.18,14.18,14.18,14.18,1
20181001|2018-09-28 02:30,28,14.235,14.235,14.23,14.23,20
20181001|2018-09-28 04:00,28,14.245,14.245,14.245,14.245,1
20181001|2018-09-28 07:00,28,14.285,14.285,14.285,14.285,1
20181001|2018-09-28 07:30,28,14.37,14.37,14.37,14.37,1
20181001|2018-09-28 08:00,28,14.445,14.445,14.445,14.445,1
20181001|2018-09-28 08:30,28,14.545,14.545,14.51,14.51,2
20181001|2018-09-28 09:30,28,14.555,14.555,14.555,14.555,1
20181001|2018-10-01 08:30,1,14.35,14.35,14.35,14.35,1
20181001|2018-10-02 06:00,2,14.42,14.45,14.42,14.45,2
20181001|2018-10-02 07:00,2,14.525,14.525,14.525,14.525,1
20181001|2018-10-02 08:00,2,14.74,14.74,14.74,14.74,1
20181001|2018-10-02 11:00,2,14.715,14.715,14.715,14.715,1
20181001|2018-10-03 00:00,3,14.735,14.735,14.735,14.735,1
20181001|2018-10-03 03:00,3,14.66,14.66,14.66,14.66,1
20181001|2018-10-03 08:00,3,14.675,14.675,14.675,14.675,2
20181001|2018-10-08 09:30,8,14.215,14.215,14.215,14.215,1
20181001|2018-10-08 10:00,8,14.24,14.24,14.24,14.24,1
20181001|2018-10-10 15:00,10,14.26,14.26,14.26,14.26,1
20181001|2018-10-10 17:00,11,14.26,14.26,14.26,14.26,1
20181001|2018-10-10 23:30,11,14.23,14.23,14.23,14.23,1
20181001|2018-10-11 03:00,11,14.345,14.35,14.315,14.315,4
20181001|2018-10-11 04:30,11,14.38,14.38,14.38,14.38,1
20181001|2018-10-11 15:30,11,14.565,14.565,14.565,14.565,2
20181001|2018-10-15 15:30,15,14.665,14.665,14.665,14.665,1
20181001|2018-10-24 10:00,24,14.665,14.665,14.66,14.66,2
20181101|2018-08-31 05:00,31,14.65,14.65,14.65,14.65,1
20181101|2018-08-31 07:00,31,14.605,14.605,14.605,14.605,1
20181101|2018-08-31 08:30,31,14.56,14.56,14.56,14.56,1
20181101|2018-09-03 08:30,4,14.48,14.48,14.48,14.48,1
20181101|2018-09-04 05:00,4,14.23,14.25,14.23,14.25,4
20181101|2018-09-04 06:00,4,14.215,14.215,14.215,14.215,2
20181101|2018-09-04 08:00,4,14.11,14.11,14.08,14.08,4
20181101|2018-09-04 09:30,4,14.1,14.1,14.1,14.1,2
20181101|2018-09-04 11:30,4,14.13,14.13,14.13,14.13,1
20181101|2018-09-04 13:00,4,14.115,14.115,14.115,14.115,10
20181101|2018-09-04 14:00,4,14.155,14.155,14.155,14.155,1
20181101|2018-09-05 02:00,5,14.15,14.15,14.15,14.15,1
20181101|2018-09-05 07:30,5,14.15,14.15,14.15,14.15,2
20181101|2018-09-06 23:00,7,14.105,14.105,14.105,14.105,9
20181101|2018-09-07 06:00,7,14.185,14.185,14.185,14.185,14
20181101|2018-09-07 12:00,7,14.13,14.13,14.11,14.11,9
20181101|2018-09-10 03:00,10,14.19,14.19,14.19,14.19,6
20181101|2018-09-10 12:00,10,14.145,14.145,14.145,14.145,4
20181101|2018-09-11 03:00,11,14.18,14.18,14.18,14.18,5
20181101|2018-09-11 03:30,11,14.18,14.18,14.18,14.18,1
20181101|2018-09-11 13:00,11,14.14,14.14,14.14,14.14,7
20181101|2018-09-11 13:30,11,14.11,14.11,14.11,14.11,3
20181101|2018-09-12 05:30,12,14.145,14.145,14.145,14.145,3
20181101|2018-09-12 07:30,12,14.065,14.065,14.065,14.065,1
20181101|2018-09-12 08:00,12,14.075,14.075,14.075,14.075,1
20181101|2018-09-12 10:00,12,14.155,14.155,14.155,14.155,18
20181101|2018-09-12 13:00,12,14.245,14.245,14.245,14.245,8
20181101|2018-09-12 14:00,12,14.245,14.245,14.245,14.245,1
20181101|2018-09-12 21:30,13,14.22,14.22,14.22,14.22,6
20181101|2018-09-13 07:00,13,14.19,14.19,14.19,14.19,2
20181101|2018-09-13 07:30,13,14.275,14.28,14.265,14.265,16
20181101|2018-09-13 08:30,13,14.305,14.305,14.305,14.305,1
20181101|2018-09-13 09:00,13,14.225,14.225,14.225,14.225,1
20181101|2018-09-13 09:30,13,14.18,14.19,14.18,14.19,4
20181101|2018-09-13 10:30,13,14.205,14.205,14.205,14.205,6
20181101|2018-09-14 02:30,14,14.255,14.255,14.255,14.255,1
20181101|2018-09-14 10:00,14,14.14,14.14,14.14,14.14,3
20181101|2018-09-14 11:00,14,14.1,14.105,14.085,14.1,102
20181101|2018-09-14 11:30,14,14.09,14.09,14.09,14.09,1
20181101|2018-09-14 14:30,14,14.05,14.05,14.05,14.05,10
20181101|2018-09-16 19:30,17,14.045,14.045,14.045,14.045,3
20181101|2018-09-17 04:00,17,14.135,14.135,14.135,14.135,1
20181101|2018-09-17 06:00,17,14.165,14.17,14.165,14.17,2
20181101|2018-09-17 06:30,17,14.175,14.175,14.175,14.175,1
20181101|2018-09-17 07:30,17,14.205,14.205,14.205,14.205,1
20181101|2018-09-17 08:00,17,14.18,14.18,14.18,14.18,1
20181101|2018-09-17 08:30,17,14.19,14.19,14.185,14.185,2
20181101|2018-09-17 09:00,17,14.215,14.215,14.215,14.215,2
20181101|2018-09-17 11:00,17,14.195,14.195,14.19,14.19,15
20181101|2018-09-17 19:30,18,14.13,14.13,14.13,14.13,3
20181101|2018-09-18 02:00,18,14.11,14.11,14.11,14.11,1
20181101|2018-09-18 09:00,18,14.105,14.105,14.105,14.105,15
20181101|2018-09-18 09:30,18,14.145,14.145,14.145,14.145,5
20181101|2018-09-18 10:30,18,14.19,14.19,14.19,14.19,1
20181101|2018-09-18 12:30,18,14.14,14.14,14.14,14.14,12
20181101|2018-09-19 00:30,19,14.225,14.23,14.225,14.23,10
20181101|2018-09-19 01:00,19,14.21,14.21,14.21,14.21,5
20181101|2018-09-19 06:30,19,14.185,14.185,14.185,14.185,2
20181101|2018-09-19 10:30,19,14.29,14.29,14.29,14.29,1
20181101|2018-09-19 12:00,19,14.22,14.22,14.22,14.22,1
20181101|2018-09-19 13:30,19,14.24,14.24,14.24,14.24,5
20181101|2018-09-19 14:30,19,14.23,14.23,14.23,14.23,1
20181101|2018-09-19 15:00,19,14.225,14.225,14.225,14.225,5
20181101|2018-09-19 23:30,20,14.33,14.335,14.33,14.335,4
20181101|2018-09-20 01:00,20,14.305,14.305,14.295,14.295,19
20181101|2018-09-20 02:30,20,14.2,14.2,14.2,14.2,1
20181101|2018-09-20 03:00,20,14.205,14.205,14.205,14.205,3
20181101|2018-09-20 07:00,20,14.27,14.27,14.27,14.27,6
20181101|2018-09-20 13:30,20,14.26,14.26,14.26,14.26,10
20181101|2018-09-20 15:00,20,14.305,14.305,14.305,14.305,3
20181101|2018-09-20 23:30,21,14.375,14.375,14.375,14.375,1
20181101|2018-09-21 00:30,21,14.38,14.38,14.38,14.38,1
20181101|2018-09-21 06:30,21,14.365,14.365,14.365,14.365,1
20181101|2018-09-21 07:00,21,14.355,14.355,14.355,14.355,1
20181101|2018-09-21 07:30,21,14.355,14.355,14.24,14.24,3
20181101|2018-09-21 08:00,21,14.28,14.28,14.15,14.15,8
20181101|2018-09-21 08:30,21,14.19,14.305,14.19,14.305,9
20181101|2018-09-21 09:00,21,14.315,14.315,14.3,14.3,2
20181101|2018-09-21 09:30,21,14.35,14.35,14.35,14.35,1
20181101|2018-09-21 10:00,21,14.31,14.31,14.31,14.31,1
20181101|2018-09-21 12:00,21,14.345,14.345,14.345,14.345,1
20181101|2018-09-21 12:30,21,14.28,14.28,14.28,14.28,1
20181101|2018-09-23 17:00,24,14.265,14.265,14.265,14.265,1
20181101|2018-09-23 19:00,24,14.25,14.25,14.25,14.25,1
20181101|2018-09-23 20:30,24,14.22,14.22,14.22,14.22,3
20181101|2018-09-23 22:00,24,14.18,14.18,14.18,14.18,1
20181101|2018-09-23 23:30,24,14.21,14.215,14.21,14.215,3
20181101|2018-09-24 00:30,24,14.215,14.215,14.21,14.21,4
20181101|2018-09-24 02:00,24,14.235,14.25,14.235,14.25,8
20181101|2018-09-24 04:30,24,14.31,14.31,14.31,14.31,1
20181101|2018-09-24 06:00,24,14.305,14.325,14.305,14.325,12
20181101|2018-09-24 08:30,24,14.29,14.325,14.29,14.325,4
20181101|2018-09-24 09:00,24,14.325,14.325,14.32,14.32,3
20181101|2018-09-24 09:30,24,14.34,14.34,14.34,14.34,8
20181101|2018-09-24 10:30,24,14.34,14.34,14.32,14.32,4
20181101|2018-09-24 11:00,24,14.33,14.33,14.33,14.33,4
20181101|2018-09-24 14:30,24,14.245,14.245,14.245,14.245,3
20181101|2018-09-24 17:00,25,14.255,14.255,14.255,14.255,1
20181101|2018-09-24 21:00,25,14.22,14.22,14.22,14.22,5
20181101|2018-09-24 22:00,25,14.225,14.225,14.225,14.225,6
20181101|2018-09-24 22:30,25,14.23,14.23,14.23,14.23,11
20181101|2018-09-25 01:00,25,14.23,14.235,14.23,14.235,7
20181101|2018-09-25 07:00,25,14.305,14.32,14.305,14.32,2
20181101|2018-09-25 07:30,25,14.345,14.345,14.345,14.345,6
20181101|2018-09-25 08:00,25,14.395,14.395,14.395,14.395,2
20181101|2018-09-25 08:30,25,14.46,14.46,14.45,14.45,2
20181101|2018-09-25 09:00,25,14.46,14.5,14.455,14.475,15
20181101|2018-09-25 09:30,25,14.5,14.5,14.5,14.5,1
20181101|2018-09-25 10:00,25,14.485,14.485,14.485,14.485,1
20181101|2018-09-25 12:00,25,14.45,14.45,14.45,14.45,4
20181101|2018-09-25 12:30,25,14.465,14.465,14.465,14.465,3
20181101|2018-09-25 14:30,25,14.44,14.44,14.44,14.44,2
20181101|2018-09-25 18:00,26,14.46,14.46,14.46,14.46,1
20181101|2018-09-26 02:00,26,14.475,14.475,14.475,14.475,1
20181101|2018-09-26 06:00,26,14.47,14.47,14.47,14.47,1
20181101|2018-09-26 07:00,26,14.41,14.41,14.41,14.41,1
20181101|2018-09-26 07:30,26,14.37,14.39,14.37,14.39,2
20181101|2018-09-26 08:00,26,14.39,14.39,14.39,14.39,2
20181101|2018-09-26 08:30,26,14.39,14.41,14.37,14.41,4
20181101|2018-09-26 09:30,26,14.37,14.385,14.37,14.385,11
20181101|2018-09-26 10:00,26,14.365,14.365,14.335,14.335,6
20181101|2018-09-26 11:00,26,14.355,14.38,14.355,14.38,3
20181101|2018-09-26 12:00,26,14.35,14.35,14.35,14.35,1
20181101|2018-09-26 12:30,26,14.35,14.35,14.345,14.345,13
20181101|2018-09-26 13:00,26,14.39,14.41,14.39,14.41,5
20181101|2018-09-26 13:30,26,14.35,14.375,14.3,14.375,15
20181101|2018-09-26 14:30,26,14.345,14.345,14.335,14.335,10
20181101|2018-09-26 15:00,26,14.345,14.345,14.345,14.345,5
20181101|2018-09-26 15:30,26,14.305,14.305,14.305,14.305,1
20181101|2018-09-27 09:00,27,14.225,14.225,14.225,14.225,2
20181101|2018-09-27 09:30,27,14.25,14.25,14.18,14.18,7
20181101|2018-09-27 10:00,27,14.2,14.215,14.195,14.195,5
20181101|2018-09-27 10:30,27,14.21,14.235,14.21,14.235,17
20181101|2018-09-27 11:00,27,14.235,14.24,14.235,14.24,5
20181101|2018-09-27 13:00,27,14.25,14.25,14.25,14.25,8
20181101|2018-09-27 17:00,28,14.25,14.25,14.25,14.25,1
20181101|2018-09-28 02:00,28,14.22,14.22,14.22,14.22,2
20181101|2018-09-28 02:30,28,14.26,14.26,14.26,14.26,3
20181101|2018-09-28 03:00,28,14.3,14.3,14.3,14.3,2
20181101|2018-09-28 04:00,28,14.29,14.29,14.28,14.28,2
20181101|2018-09-28 05:00,28,14.295,14.295,14.295,14.295,2
20181101|2018-09-28 07:30,28,14.415,14.47,14.415,14.47,9
20181101|2018-09-28 08:00,28,14.48,14.49,14.48,14.49,3
20181101|2018-09-28 08:30,28,14.485,14.555,14.485,14.545,22
20181101|2018-09-28 09:00,28,14.55,14.55,14.55,14.55,62
20181101|2018-09-28 09:30,28,14.575,14.59,14.57,14.59,19
20181101|2018-09-28 10:00,28,14.63,14.66,14.63,14.64,22
20181101|2018-09-28 10:30,28,14.635,14.67,14.635,14.67,2
20181101|2018-09-28 11:00,28,14.675,14.675,14.675,14.675,1
20181101|2018-09-28 13:00,28,14.605,14.605,14.6,14.6,2
20181101|2018-09-28 14:30,28,14.605,14.605,14.605,14.605,1
20181101|2018-09-28 15:30,28,14.62,14.62,14.62,14.62,4
20181101|2018-09-30 18:30,1,14.63,14.63,14.63,14.63,2
20181101|2018-09-30 20:00,1,14.6,14.6,14.6,14.6,1
20181101|2018-09-30 20:30,1,14.59,14.595,14.59,14.595,16
20181101|2018-10-01 01:30,1,14.58,14.58,14.58,14.58,10
20181101|2018-10-01 02:00,1,14.545,14.545,14.545,14.545,2
20181101|2018-10-01 06:30,1,14.495,14.5,14.47,14.47,13
20181101|2018-10-01 07:00,1,14.545,14.545,14.545,14.545,3
20181101|2018-10-01 07:30,1,14.55,14.56,14.535,14.535,5
20181101|2018-10-01 08:00,1,14.4,14.4,14.375,14.39,7
20181101|2018-10-01 08:30,1,14.38,14.405,14.38,14.405,66
20181101|2018-10-01 09:00,1,14.435,14.435,14.37,14.37,51
20181101|2018-10-01 09:30,1,14.35,14.395,14.35,14.395,7
20181101|2018-10-01 10:00,1,14.395,14.395,14.385,14.385,3
20181101|2018-10-01 10:30,1,14.42,14.435,14.42,14.435,3
20181101|2018-10-01 11:30,1,14.45,14.45,14.45,14.45,1
20181101|2018-10-01 12:00,1,14.49,14.49,14.49,14.49,1
20181101|2018-10-01 13:30,1,14.49,14.49,14.49,14.49,1
20181101|2018-10-01 17:00,2,14.485,14.485,14.485,14.485,1
20181101|2018-10-01 18:30,2,14.48,14.48,14.48,14.48,1
20181101|2018-10-01 22:00,2,14.52,14.525,14.52,14.525,6
20181101|2018-10-02 01:00,2,14.54,14.54,14.54,14.54,1
20181101|2018-10-02 03:00,2,14.56,14.56,14.56,14.56,1
20181101|2018-10-02 04:00,2,14.48,14.485,14.48,14.485,2
20181101|2018-10-02 04:30,2,14.48,14.48,14.48,14.48,1
20181101|2018-10-02 05:00,2,14.47,14.47,14.45,14.45,3
20181101|2018-10-02 05:30,2,14.43,14.43,14.43,14.43,5
20181101|2018-10-02 06:00,2,14.505,14.51,14.505,14.51,6
20181101|2018-10-02 07:00,2,14.55,14.55,14.55,14.55,1
20181101|2018-10-02 07:30,2,14.575,14.58,14.575,14.58,2
20181101|2018-10-02 08:00,2,14.6,14.775,14.6,14.775,8
20181101|2018-10-02 08:30,2,14.78,14.83,14.78,14.83,19
20181101|2018-10-02 09:00,2,14.85,14.885,14.85,14.875,19
20181101|2018-10-02 09:30,2,14.88,14.88,14.83,14.83,6
20181101|2018-10-02 10:30,2,14.785,14.785,14.785,14.785,1
20181101|2018-10-02 11:00,2,14.73,14.755,14.73,14.755,21
20181101|2018-10-02 12:00,2,14.68,14.68,14.63,14.63,31
20181101|2018-10-02 12:30,2,14.625,14.625,14.625,14.625,3
20181101|2018-10-02 13:00,2,14.675,14.675,14.675,14.675,1
20181101|2018-10-02 14:00,2,14.64,14.64,14.64,14.64,3
20181101|2018-10-02 14:30,2,14.655,14.655,14.655,14.655,1
20181101|2018-10-02 15:30,2,14.665,14.665,14.665,14.665,1
20181101|2018-10-02 17:00,3,14.66,14.67,14.66,14.67,5
20181101|2018-10-02 18:30,3,14.71,14.71,14.71,14.71,1
20181101|2018-10-02 20:00,3,14.745,14.745,14.745,14.745,2
20181101|2018-10-02 21:00,3,14.79,14.79,14.79,14.79,1
20181101|2018-10-02 22:00,3,14.76,14.76,14.76,14.76,1
20181101|2018-10-03 00:00,3,14.75,14.75,14.75,14.75,4
20181101|2018-10-03 03:30,3,14.72,14.72,14.72,14.72,1
20181101|2018-10-03 05:00,3,14.755,14.755,14.755,14.755,1
20181101|2018-10-03 05:30,3,14.755,14.755,14.735,14.735,10
20181101|2018-10-03 09:00,3,14.72,14.73,14.71,14.71,12
20181101|2018-10-03 10:00,3,14.64,14.64,14.64,14.64,4
20181101|2018-10-03 10:30,3,14.635,14.655,14.635,14.655,2
20181101|2018-10-03 11:00,3,14.68,14.68,14.68,14.68,2
20181101|2018-10-03 11:30,3,14.625,14.625,14.625,14.625,2
20181101|2018-10-03 12:00,3,14.65,14.65,14.615,14.615,2
20181101|2018-10-03 12:30,3,14.645,14.645,14.645,14.645,1
20181101|2018-10-03 13:00,3,14.605,14.605,14.605,14.605,1
20181101|2018-10-03 14:30,3,14.635,14.635,14.635,14.635,4
20181101|2018-10-03 15:00,3,14.63,14.63,14.63,14.63,1
20181101|2018-10-03 15:30,3,14.61,14.61,14.605,14.605,2
20181101|2018-10-03 18:00,4,14.6,14.6,14.6,14.6,2
20181101|2018-10-03 19:00,4,14.59,14.59,14.59,14.59,1
20181101|2018-10-03 20:30,4,14.575,14.575,14.575,14.575,6
20181101|2018-10-03 21:30,4,14.56,14.565,14.56,14.565,2
20181101|2018-10-03 22:30,4,14.565,14.565,14.55,14.55,6
20181101|2018-10-03 23:00,4,14.545,14.545,14.545,14.545,5
20181101|2018-10-04 00:30,4,14.59,14.59,14.59,14.59,1
20181101|2018-10-04 03:00,4,14.6,14.6,14.585,14.585,4
20181101|2018-10-04 06:30,4,14.65,14.71,14.65,14.71,2
20181101|2018-10-04 07:00,4,14.66,14.66,14.66,14.66,1
20181101|2018-10-04 07:30,4,14.685,14.685,14.66,14.68,4
20181101|2018-10-04 08:30,4,14.73,14.735,14.73,14.735,3
20181101|2018-10-04 11:00,4,14.56,14.56,14.56,14.56,1
20181101|2018-10-04 11:30,4,14.52,14.52,14.52,14.52,1
20181101|2018-10-04 14:00,4,14.555,14.555,14.555,14.555,9
20181101|2018-10-04 14:30,4,14.54,14.54,14.54,14.54,2
20181101|2018-10-05 00:00,5,14.55,14.55,14.55,14.55,3
20181101|2018-10-05 01:30,5,14.55,14.55,14.54,14.54,4
20181101|2018-10-05 02:00,5,14.505,14.505,14.505,14.505,1
20181101|2018-10-05 04:30,5,14.58,14.58,14.58,14.58,1
20181101|2018-10-05 06:00,5,14.62,14.62,14.62,14.62,1
20181101|2018-10-05 06:30,5,14.63,14.63,14.63,14.63,1
20181101|2018-10-05 07:30,5,14.63,14.685,14.62,14.675,10
20181101|2018-10-05 08:00,5,14.69,14.69,14.69,14.69,1
20181101|2018-10-05 08:30,5,14.685,14.685,14.685,14.685,1
20181101|2018-10-05 09:00,5,14.69,14.69,14.69,14.69,1
20181101|2018-10-05 09:30,5,14.62,14.65,14.62,14.65,4
20181101|2018-10-05 10:00,5,14.625,14.625,14.625,14.625,1
20181101|2018-10-05 10:30,5,14.6,14.6,14.58,14.58,3
20181101|2018-10-05 12:30,5,14.63,14.63,14.63,14.63,1
20181101|2018-10-05 13:00,5,14.605,14.625,14.605,14.625,31
20181101|2018-10-05 13:30,5,14.63,14.63,14.63,14.63,3
20181101|2018-10-05 14:00,5,14.65,14.65,14.63,14.635,3
20181101|2018-10-05 15:30,5,14.615,14.615,14.615,14.615,1
20181101|2018-10-07 19:30,8,14.615,14.615,14.595,14.595,12
20181101|2018-10-07 20:00,8,14.55,14.55,14.485,14.485,4
20181101|2018-10-07 20:30,8,14.47,14.47,14.465,14.465,2
20181101|2018-10-07 21:00,8,14.45,14.45,14.45,14.45,1
20181101|2018-10-07 22:00,8,14.465,14.465,14.465,14.465,2
20181101|2018-10-07 23:00,8,14.45,14.45,14.45,14.45,1
20181101|2018-10-08 01:00,8,14.455,14.46,14.455,14.46,2
20181101|2018-10-08 04:30,8,14.43,14.43,14.43,14.43,1
20181101|2018-10-08 05:00,8,14.42,14.42,14.42,14.42,1
20181101|2018-10-08 06:30,8,14.445,14.475,14.445,14.475,51
20181101|2018-10-08 07:00,8,14.4,14.41,14.37,14.37,9
20181101|2018-10-08 07:30,8,14.315,14.33,14.3,14.33,6
20181101|2018-10-08 08:00,8,14.34,14.34,14.3,14.3,5
20181101|2018-10-08 08:30,8,14.29,14.315,14.275,14.315,9
20181101|2018-10-08 09:00,8,14.31,14.32,14.29,14.29,4
20181101|2018-10-08 09:30,8,14.28,14.28,14.255,14.255,3
20181101|2018-10-08 10:30,8,14.255,14.26,14.255,14.255,8
20181101|2018-10-08 11:00,8,14.26,14.285,14.26,14.285,2
20181101|2018-10-08 11:30,8,14.295,14.295,14.295,14.295,3
20181101|2018-10-08 13:00,8,14.34,14.34,14.34,14.34,1
20181101|2018-10-08 14:00,8,14.345,14.345,14.345,14.345,1
20181101|2018-10-08 15:30,8,14.345,14.345,14.345,14.345,3
20181101|2018-10-08 18:30,9,14.37,14.37,14.37,14.37,1
20181101|2018-10-08 20:30,9,14.37,14.37,14.37,14.37,1
20181101|2018-10-08 22:00,9,14.375,14.375,14.375,14.375,2
20181101|2018-10-09 00:30,9,14.395,14.395,14.39,14.39,6
20181101|2018-10-09 01:00,9,14.4,14.4,14.375,14.375,2
20181101|2018-10-09 03:30,9,14.405,14.405,14.405,14.405,1
20181101|2018-10-09 04:00,9,14.39,14.39,14.34,14.34,5
20181101|2018-10-09 05:00,9,14.3,14.3,14.29,14.29,2
20181101|2018-10-09 06:30,9,14.295,14.295,14.295,14.295,1
20181101|2018-10-09 07:30,9,14.29,14.29,14.29,14.29,3
20181101|2018-10-09 08:00,9,14.315,14.315,14.315,14.315,1
20181101|2018-10-09 08:30,9,14.27,14.27,14.27,14.27,1
20181101|2018-10-09 09:00,9,14.305,14.37,14.305,14.365,4
20181101|2018-10-09 09:30,9,14.345,14.345,14.345,14.345,2
20181101|2018-10-09 10:00,9,14.355,14.365,14.355,14.365,2
20181101|2018-10-09 10:30,9,14.4,14.4,14.4,14.4,1
20181101|2018-10-09 12:30,9,14.365,14.365,14.365,14.365,5
20181101|2018-10-09 13:00,9,14.39,14.39,14.39,14.39,1
20181101|2018-10-09 14:00,9,14.385,14.385,14.385,14.385,1
20181101|2018-10-09 14:30,9,14.38,14.38,14.38,14.38,6
20181101|2018-10-09 20:00,10,14.385,14.385,14.385,14.385,1
20181101|2018-10-10 03:00,10,14.33,14.33,14.33,14.33,1
20181101|2018-10-10 04:00,10,14.315,14.315,14.315,14.315,4
20181101|2018-10-10 05:00,10,14.32,14.32,14.32,14.32,2
20181101|2018-10-10 06:30,10,14.325,14.325,14.325,14.325,1
20181101|2018-10-10 07:00,10,14.31,14.31,14.31,14.31,2
20181101|2018-10-10 07:30,10,14.295,14.295,14.295,14.295,2
20181101|2018-10-10 08:00,10,14.355,14.355,14.355,14.355,1
20181101|2018-10-10 08:30,10,14.32,14.32,14.28,14.29,22
20181101|2018-10-10 09:00,10,14.3,14.3,14.295,14.295,2
20181101|2018-10-10 09:30,10,14.27,14.27,14.24,14.24,11
20181101|2018-10-10 10:00,10,14.26,14.26,14.26,14.26,1
20181101|2018-10-10 10:30,10,14.26,14.275,14.26,14.275,5
20181101|2018-10-10 11:00,10,14.28,14.28,14.265,14.28,17
20181101|2018-10-10 11:30,10,14.275,14.275,14.27,14.27,7
20181101|2018-10-10 13:00,10,14.3,14.3,14.3,14.3,1
20181101|2018-10-10 13:30,10,14.295,14.295,14.295,14.295,1
20181101|2018-10-10 14:30,10,14.26,14.26,14.26,14.26,4
20181101|2018-10-10 15:00,10,14.275,14.275,14.275,14.275,1
20181101|2018-10-10 15:30,10,14.29,14.29,14.28,14.28,4
20181101|2018-10-10 18:00,11,14.305,14.325,14.305,14.32,12
20181101|2018-10-10 19:00,11,14.305,14.305,14.305,14.305,1
20181101|2018-10-10 19:30,11,14.29,14.29,14.29,14.29,7
20181101|2018-10-10 20:30,11,14.275,14.275,14.275,14.275,1
20181101|2018-10-10 21:30,11,14.255,14.255,14.245,14.245,4
20181101|2018-10-10 22:00,11,14.275,14.28,14.275,14.28,2
20181101|2018-10-10 22:30,11,14.275,14.275,14.275,14.275,2
20181101|2018-10-10 23:00,11,14.275,14.275,14.275,14.275,6
20181101|2018-10-11 00:00,11,14.245,14.245,14.245,14.245,3
20181101|2018-10-11 02:00,11,14.33,14.38,14.325,14.38,3
20181101|2018-10-11 02:30,11,14.365,14.365,14.365,14.365,5
20181101|2018-10-11 03:30,11,14.365,14.365,14.365,14.365,1
20181101|2018-10-11 04:00,11,14.34,14.34,14.33,14.33,2
20181101|2018-10-11 04:30,11,14.425,14.425,14.425,14.425,1
20181101|2018-10-11 05:00,11,14.43,14.43,14.43,14.43,2
20181101|2018-10-11 05:30,11,14.415,14.415,14.415,14.415,1
20181101|2018-10-11 07:30,11,14.495,14.5,14.495,14.495,10
20181101|2018-10-11 08:00,11,14.475,14.475,14.41,14.41,13
20181101|2018-10-11 08:30,11,14.455,14.455,14.455,14.455,2
20181101|2018-10-11 09:00,11,14.495,14.495,14.495,14.495,3
20181101|2018-10-11 09:30,11,14.5,14.51,14.5,14.5,11
20181101|2018-10-11 10:00,11,14.52,14.52,14.52,14.52,1
20181101|2018-10-11 10:30,11,14.55,14.55,14.55,14.55,2
20181101|2018-10-11 11:00,11,14.595,14.605,14.595,14.605,3
20181101|2018-10-11 11:30,11,14.56,14.56,14.55,14.55,2
20181101|2018-10-11 12:30,11,14.56,14.57,14.56,14.57,13
20181101|2018-10-11 13:00,11,14.585,14.59,14.585,14.59,5
20181101|2018-10-11 13:30,11,14.53,14.53,14.53,14.53,1
20181101|2018-10-11 14:00,11,14.53,14.53,14.53,14.53,2
20181101|2018-10-11 14:30,11,14.565,14.565,14.565,14.565,4
20181101|2018-10-11 15:00,11,14.57,14.57,14.57,14.57,3
20181101|2018-10-11 15:30,11,14.57,14.57,14.57,14.57,2
20181101|2018-10-11 19:30,12,14.57,14.57,14.57,14.57,1
20181101|2018-10-11 22:00,12,14.565,14.565,14.565,14.565,1
20181101|2018-10-12 02:30,12,14.545,14.545,14.545,14.545,1
20181101|2018-10-12 04:30,12,14.605,14.605,14.605,14.605,1
20181101|2018-10-12 06:00,12,14.615,14.635,14.615,14.635,3
20181101|2018-10-12 06:30,12,14.635,14.635,14.635,14.635,4
20181101|2018-10-12 07:00,12,14.64,14.66,14.64,14.66,4
20181101|2018-10-12 07:30,12,14.68,14.68,14.65,14.65,2
20181101|2018-10-12 09:00,12,14.655,14.655,14.615,14.615,2
20181101|2018-10-12 09:30,12,14.565,14.565,14.565,14.565,1
20181101|2018-10-12 14:30,12,14.595,14.6,14.595,14.6,2
20181101|2018-10-14 17:00,15,14.59,14.59,14.59,14.59,1
20181101|2018-10-14 19:30,15,14.62,14.62,14.62,14.62,3
20181101|2018-10-15 02:00,15,14.66,14.67,14.66,14.67,2
20181101|2018-10-15 03:30,15,14.705,14.705,14.705,14.705,1
20181101|2018-10-15 04:00,15,14.71,14.71,14.71,14.71,1
20181101|2018-10-15 04:30,15,14.745,14.75,14.745,14.75,8
20181101|2018-10-15 05:00,15,14.715,14.73,14.715,14.715,3
20181101|2018-10-15 06:00,15,14.72,14.72,14.72,14.72,2
20181101|2018-10-15 08:00,15,14.72,14.72,14.72,14.72,1
20181101|2018-10-15 08:30,15,14.725,14.725,14.725,14.725,3
20181101|2018-10-15 09:00,15,14.73,14.73,14.73,14.73,8
20181101|2018-10-15 09:30,15,14.745,14.745,14.72,14.72,7
20181101|2018-10-15 11:30,15,14.67,14.67,14.67,14.67,1
20181101|2018-10-15 14:00,15,14.675,14.675,14.675,14.675,1
20181101|2018-10-15 14:30,15,14.65,14.65,14.65,14.65,1
20181101|2018-10-15 20:00,16,14.705,14.71,14.7,14.71,3
20181101|2018-10-15 22:00,16,14.66,14.66,14.66,14.66,3
20181101|2018-10-16 01:00,16,14.635,14.635,14.635,14.635,2
20181101|2018-10-16 02:00,16,14.62,14.62,14.62,14.62,1
20181101|2018-10-16 02:30,16,14.655,14.655,14.655,14.655,2
20181101|2018-10-16 03:30,16,14.69,14.69,14.69,14.69,1
20181101|2018-10-16 05:30,16,14.735,14.735,14.735,14.735,2
20181101|2018-10-16 07:00,16,14.785,14.785,14.785,14.785,1
20181101|2018-10-16 07:30,16,14.825,14.825,14.79,14.79,2
20181101|2018-10-16 09:30,16,14.755,14.755,14.755,14.755,2
20181101|2018-10-16 10:30,16,14.7,14.7,14.7,14.7,1
20181101|2018-10-16 11:00,16,14.705,14.705,14.705,14.705,2
20181101|2018-10-16 12:00,16,14.67,14.67,14.645,14.645,4
20181101|2018-10-16 14:30,16,14.62,14.63,14.62,14.63,3
20181101|2018-10-16 17:30,17,14.645,14.645,14.645,14.645,2
20181101|2018-10-16 18:00,17,14.635,14.64,14.635,14.64,2
20181101|2018-10-16 19:00,17,14.63,14.63,14.625,14.625,2
20181101|2018-10-17 00:00,17,14.58,14.58,14.58,14.58,1
20181101|2018-10-17 02:00,17,14.62,14.62,14.61,14.615,54
20181101|2018-10-17 06:30,17,14.68,14.68,14.68,14.68,3
20181101|2018-10-17 08:30,17,14.645,14.66,14.645,14.66,2
20181101|2018-10-17 09:00,17,14.68,14.69,14.68,14.69,3
20181101|2018-10-17 09:30,17,14.605,14.62,14.605,14.62,2
20181101|2018-10-17 10:00,17,14.63,14.63,14.63,14.63,1
20181101|2018-10-17 11:00,17,14.66,14.675,14.64,14.64,4
20181101|2018-10-17 19:30,18,14.6,14.6,14.6,14.6,2
20181101|2018-10-18 00:30,18,14.545,14.545,14.545,14.545,2
20181101|2018-10-18 01:00,18,14.48,14.48,14.48,14.48,1
20181101|2018-10-18 02:00,18,14.48,14.48,14.475,14.475,4
20181101|2018-10-18 04:30,18,14.47,14.47,14.47,14.47,2
20181101|2018-10-18 05:00,18,14.465,14.465,14.465,14.465,1
20181101|2018-10-18 06:30,18,14.495,14.495,14.495,14.495,1
20181101|2018-10-18 07:30,18,14.585,14.6,14.585,14.6,4
20181101|2018-10-18 08:30,18,14.545,14.545,14.54,14.54,5
20181101|2018-10-18 09:00,18,14.535,14.535,14.535,14.535,1
20181101|2018-10-18 09:30,18,14.555,14.555,14.555,14.555,1
20181101|2018-10-18 10:30,18,14.62,14.62,14.62,14.62,1
20181101|2018-10-18 13:30,18,14.555,14.555,14.555,14.555,1
20181101|2018-10-18 14:30,18,14.555,14.555,14.535,14.535,3
20181101|2018-10-18 15:30,18,14.54,14.54,14.54,14.54,1
20181101|2018-10-19 00:30,19,14.605,14.605,14.605,14.605,1
20181101|2018-10-19 01:00,19,14.615,14.615,14.615,14.615,2
20181101|2018-10-19 06:00,19,14.575,14.575,14.575,14.575,1
20181101|2018-10-19 07:00,19,14.645,14.67,14.645,14.67,7
20181101|2018-10-19 07:30,19,14.68,14.68,14.68,14.68,6
20181101|2018-10-19 08:00,19,14.68,14.68,14.68,14.68,1
20181101|2018-10-19 08:30,19,14.66,14.69,14.66,14.69,6
20181101|2018-10-19 11:30,19,14.6,14.6,14.6,14.6,1
20181101|2018-10-19 13:00,19,14.595,14.595,14.595,14.595,1
20181101|2018-10-19 13:30,19,14.595,14.595,14.595,14.595,1
20181101|2018-10-19 14:00,19,14.595,14.595,14.595,14.595,2
20181101|2018-10-21 20:00,22,14.595,14.595,14.595,14.595,1
20181101|2018-10-21 22:00,22,14.625,14.625,14.625,14.625,1
20181101|2018-10-22 01:00,22,14.595,14.595,14.595,14.595,1
20181101|2018-10-22 02:30,22,14.6,14.6,14.6,14.6,1
20181101|2018-10-22 03:30,22,14.595,14.595,14.595,14.595,2
20181101|2018-10-22 08:00,22,14.535,14.535,14.52,14.52,5
20181101|2018-10-22 09:00,22,14.515,14.525,14.515,14.525,2
20181101|2018-10-22 10:00,22,14.53,14.53,14.53,14.53,1
20181101|2018-10-22 11:30,22,14.535,14.535,14.535,14.535,1
20181101|2018-10-22 12:30,22,14.535,14.535,14.535,14.535,1
20181101|2018-10-22 13:30,22,14.535,14.535,14.535,14.535,1
20181101|2018-10-22 19:00,23,14.53,14.53,14.53,14.53,1
20181101|2018-10-22 21:30,23,14.52,14.52,14.52,14.52,2
20181101|2018-10-22 22:30,23,14.53,14.53,14.53,14.53,1
20181101|2018-10-23 02:00,23,14.655,14.66,14.655,14.66,2
20181101|2018-10-23 02:30,23,14.67,14.67,14.67,14.67,1
20181101|2018-10-23 03:00,23,14.705,14.72,14.705,14.715,3
20181101|2018-10-23 05:30,23,14.69,14.69,14.69,14.69,1
20181101|2018-10-23 06:00,23,14.685,14.685,14.685,14.685,1
20181101|2018-10-23 06:30,23,14.7,14.72,14.7,14.715,9
20181101|2018-10-23 07:00,23,14.725,14.725,14.725,14.725,1
20181101|2018-10-23 07:30,23,14.77,14.775,14.765,14.77,4
20181101|2018-10-23 08:00,23,14.78,14.78,14.76,14.76,3
20181101|2018-10-23 08:30,23,14.78,14.78,14.775,14.775,3
20181101|2018-10-23 10:30,23,14.745,14.745,14.745,14.745,2
20181101|2018-10-23 12:00,23,14.71,14.725,14.71,14.725,2
20181101|2018-10-23 12:30,23,14.75,14.75,14.75,14.75,4
20181101|2018-10-23 14:30,23,14.705,14.705,14.695,14.695,2
20181101|2018-10-23 18:30,24,14.735,14.735,14.735,14.735,1
20181101|2018-10-23 22:30,24,14.775,14.775,14.775,14.775,2
20181101|2018-10-23 23:00,24,14.76,14.76,14.76,14.76,68
20181101|2018-10-24 00:00,24,14.76,14.76,14.76,14.76,1
20181101|2018-10-24 00:30,24,14.76,14.76,14.76,14.76,4
20181101|2018-10-24 03:00,24,14.725,14.725,14.725,14.725,1
20181101|2018-10-24 06:30,24,14.71,14.71,14.705,14.705,2
20181101|2018-10-24 09:00,24,14.72,14.72,14.72,14.72,1
20181101|2018-10-24 11:00,24,14.665,14.665,14.665,14.665,1
20181101|2018-10-24 13:00,24,14.65,14.65,14.65,14.65,1
20181101|2018-10-24 13:30,24,14.635,14.635,14.635,14.635,1
20181101|2018-10-24 14:30,24,14.635,14.635,14.635,14.635,1
20181101|2018-10-24 15:00,24,14.635,14.64,14.63,14.64,3
20181101|2018-10-24 15:30,24,14.645,14.645,14.645,14.645,1
20181101|2018-10-24 18:30,25,14.64,14.64,14.64,14.64,1
20181101|2018-10-24 22:30,25,14.715,14.725,14.715,14.725,5
20181101|2018-10-24 23:30,25,14.705,14.705,14.705,14.705,1
20181101|2018-10-25 00:00,25,14.695,14.695,14.695,14.695,7
20181101|2018-10-25 00:30,25,14.72,14.72,14.7,14.7,10
20181101|2018-10-25 01:00,25,14.715,14.72,14.715,14.72,5
20181101|2018-10-25 01:30,25,14.72,14.72,14.715,14.715,5
20181101|2018-10-25 05:00,25,14.7,14.7,14.7,14.7,2
20181101|2018-10-25 06:00,25,14.7,14.7,14.7,14.7,1
20181101|2018-10-25 08:00,25,14.725,14.725,14.725,14.725,1
20181101|2018-10-25 08:30,25,14.61,14.61,14.605,14.605,7
20181101|2018-10-25 11:30,25,14.59,14.59,14.59,14.59,3
20181101|2018-10-25 12:30,25,14.595,14.595,14.595,14.595,1
20181101|2018-10-25 13:00,25,14.585,14.585,14.585,14.585,1
20181101|2018-10-25 15:30,25,14.6,14.6,14.6,14.6,1
20181101|2018-10-25 23:30,26,14.58,14.58,14.575,14.575,3
20181101|2018-10-26 01:00,26,14.6,14.6,14.6,14.6,2
20181101|2018-10-26 04:30,26,14.655,14.655,14.655,14.655,1
20181101|2018-10-26 05:00,26,14.65,14.65,14.65,14.65,1
20181101|2018-10-26 07:00,26,14.58,14.58,14.58,14.58,1
20181101|2018-10-26 08:00,26,14.59,14.59,14.585,14.585,2
20181101|2018-10-26 08:30,26,14.66,14.66,14.635,14.635,4
20181101|2018-10-26 09:00,26,14.645,14.66,14.645,14.66,4
20181101|2018-10-26 09:30,26,14.665,14.7,14.665,14.7,4
20181101|2018-10-26 10:30,26,14.71,14.715,14.71,14.715,2
20181101|2018-10-26 11:00,26,14.69,14.69,14.69,14.69,1
20181101|2018-10-26 13:00,26,14.65,14.65,14.65,14.65,1
20181101|2018-10-26 14:00,26,14.665,14.665,14.665,14.665,1
20181101|2018-10-26 14:30,26,14.66,14.66,14.66,14.66,1
20181101|2018-10-28 17:00,29,14.67,14.67,14.67,14.67,1
20181101|2018-10-29 03:00,29,14.585,14.585,14.585,14.585,1
20181101|2018-10-29 05:00,29,14.63,14.63,14.63,14.63,2
20181101|2018-10-29 06:00,29,14.63,14.63,14.63,14.63,1
20181101|2018-10-29 07:30,29,14.72,14.72,14.72,14.72,1
20181101|2018-10-29 08:30,29,14.625,14.625,14.625,14.625,6
20181101|2018-10-29 13:30,29,14.395,14.395,14.395,14.395,1
20181101|2018-10-29 15:00,29,14.4,14.4,14.4,14.4,1
20181101|2018-10-29 15:30,29,14.41,14.41,14.41,14.41,7
20181101|2018-10-29 21:30,30,14.46,14.46,14.455,14.455,2
20181101|2018-10-29 22:00,30,14.455,14.455,14.455,14.455,3
20181101|2018-10-30 02:00,30,14.42,14.42,14.42,14.42,1
20181101|2018-10-30 03:00,30,14.375,14.375,14.375,14.375,1
20181101|2018-10-30 07:30,30,14.34,14.34,14.34,14.34,1
20181101|2018-10-30 08:30,30,14.43,14.43,14.43,14.43,9
20181101|2018-10-30 09:00,30,14.43,14.43,14.43,14.43,1
20181101|2018-10-30 09:30,30,14.405,14.405,14.405,14.405,2
20181101|2018-10-30 11:00,30,14.405,14.405,14.405,14.405,3
20181101|2018-10-30 17:00,31,14.42,14.42,14.42,14.42,2
20181101|2018-11-06 08:00,6,14.58,14.58,14.58,14.58,2
20181101|2018-11-06 09:00,6,14.52,14.52,14.52,14.52,1
20181101|2018-11-06 15:30,6,14.485,14.485,14.485,14.485,1
20181101|2018-11-07 01:00,7,14.54,14.54,14.54,14.54,1
20181101|2018-11-07 06:30,7,14.645,14.645,14.645,14.645,1
20181101|2018-11-07 11:30,7,14.565,14.565,14.565,14.565,1
20181101|2018-11-12 09:30,12,13.995,13.995,13.995,13.995,1
20181101|2018-11-12 20:30,13,14,14,14,14,1
20181101|2018-11-12 21:00,13,13.98,13.98,13.98,13.98,1
20181101|2018-11-13 04:00,13,13.945,13.945,13.945,13.945,1
20181101|2018-11-13 06:30,13,14.015,14.015,14.015,14.015,1
20181101|2018-11-19 17:00,20,14.38,14.38,14.38,14.38,1
20181101|2018-11-21 01:00,21,14.34,14.34,14.33,14.33,2
20181101|2018-11-21 19:30,23,14.45,14.45,14.45,14.45,1
20181101|2018-11-23 05:30,23,14.235,14.235,14.235,14.235,1
20181201|2018-06-22 12:30,22,16.635,16.65,16.635,16.65,4
20181201|2018-06-22 13:00,22,16.65,16.65,16.635,16.635,7
20181201|2018-06-22 14:00,22,16.67,16.675,16.665,16.675,45
20181201|2018-06-22 14:30,22,16.68,16.685,16.68,16.68,104
20181201|2018-06-24 17:00,25,16.665,16.68,16.665,16.68,3
20181201|2018-06-24 18:00,25,16.675,16.675,16.675,16.675,1
20181201|2018-06-24 19:00,25,16.665,16.665,16.665,16.665,1
20181201|2018-06-24 19:30,25,16.675,16.675,16.675,16.675,4
20181201|2018-06-24 20:00,25,16.635,16.635,16.61,16.61,84
20181201|2018-06-24 20:30,25,16.605,16.61,16.595,16.61,24
20181201|2018-06-24 21:00,25,16.605,16.605,16.6,16.6,29
20181201|2018-06-24 21:30,25,16.595,16.595,16.58,16.58,10
20181201|2018-06-24 22:30,25,16.57,16.57,16.57,16.57,2
20181201|2018-06-24 23:00,25,16.575,16.575,16.575,16.575,1
20181201|2018-06-24 23:30,25,16.57,16.57,16.57,16.57,2
20181201|2018-06-25 00:00,25,16.57,16.575,16.57,16.575,11
20181201|2018-06-25 00:30,25,16.55,16.55,16.495,16.505,209
20181201|2018-06-25 01:00,25,16.5,16.51,16.5,16.51,30
20181201|2018-06-25 01:30,25,16.525,16.525,16.515,16.52,17
20181201|2018-06-25 02:00,25,16.535,16.535,16.53,16.53,4
20181201|2018-06-25 02:30,25,16.53,16.555,16.53,16.555,2
20181201|2018-06-25 03:00,25,16.585,16.635,16.585,16.635,24
20181201|2018-06-25 03:30,25,16.61,16.61,16.61,16.61,1
20181201|2018-06-25 04:30,25,16.615,16.615,16.615,16.615,2
20181201|2018-06-25 05:00,25,16.61,16.61,16.59,16.59,3
20181201|2018-06-25 06:00,25,16.58,16.605,16.58,16.605,2
20181201|2018-06-25 06:30,25,16.63,16.63,16.62,16.625,4
20181201|2018-06-25 07:00,25,16.6,16.615,16.6,16.615,6
20181201|2018-06-25 07:30,25,16.605,16.61,16.58,16.59,13
20181201|2018-06-25 08:00,25,16.57,16.575,16.545,16.545,37
20181201|2018-06-25 08:30,25,16.555,16.555,16.51,16.525,9
20181201|2018-06-25 09:00,25,16.52,16.525,16.52,16.525,4
20181201|2018-06-25 09:30,25,16.525,16.525,16.5,16.51,61
20181201|2018-06-25 10:00,25,16.505,16.52,16.5,16.515,46
20181201|2018-06-25 10:30,25,16.525,16.525,16.51,16.52,14
20181201|2018-06-25 11:00,25,16.5,16.505,16.5,16.505,15
20181201|2018-06-25 11:30,25,16.5,16.515,16.495,16.515,6
20181201|2018-06-25 12:00,25,16.5,16.535,16.5,16.525,19
20181201|2018-06-25 12:30,25,16.525,16.525,16.52,16.52,2
20181201|2018-06-25 13:00,25,16.53,16.53,16.53,16.53,2
20181201|2018-06-25 13:30,25,16.535,16.535,16.535,16.535,2
20181201|2018-06-25 14:30,25,16.53,16.53,16.53,16.53,12
20181201|2018-06-25 15:00,25,16.535,16.535,16.535,16.535,1
20181201|2018-06-25 15:30,25,16.525,16.525,16.525,16.525,1
20181201|2018-06-25 17:00,26,16.515,16.515,16.515,16.515,3
20181201|2018-06-25 20:00,26,16.55,16.55,16.55,16.55,2
20181201|2018-06-25 20:30,26,16.525,16.525,16.525,16.525,6
20181201|2018-06-25 21:00,26,16.515,16.515,16.515,16.515,1
20181201|2018-06-25 21:30,26,16.49,16.49,16.49,16.49,30
20181201|2018-06-25 22:00,26,16.495,16.505,16.495,16.495,75
20181201|2018-06-26 00:00,26,16.505,16.505,16.505,16.505,2
20181201|2018-06-26 00:30,26,16.515,16.52,16.515,16.515,13
20181201|2018-06-26 01:30,26,16.52,16.52,16.52,16.52,2
20181201|2018-06-26 02:00,26,16.505,16.505,16.505,16.505,1
20181201|2018-06-26 02:30,26,16.495,16.495,16.44,16.44,20
20181201|2018-06-26 03:00,26,16.435,16.455,16.425,16.455,10
20181201|2018-06-26 03:30,26,16.45,16.45,16.45,16.45,1
20181201|2018-06-26 04:00,26,16.44,16.44,16.405,16.405,21
20181201|2018-06-26 04:30,26,16.41,16.425,16.39,16.425,37
20181201|2018-06-26 05:00,26,16.395,16.395,16.395,16.395,1
20181201|2018-06-26 05:30,26,16.405,16.415,16.405,16.415,5
20181201|2018-06-26 06:00,26,16.42,16.425,16.415,16.425,11
20181201|2018-06-26 06:30,26,16.415,16.415,16.355,16.355,33
20181201|2018-06-26 07:00,26,16.37,16.385,16.345,16.385,22
20181201|2018-06-26 07:30,26,16.365,16.41,16.365,16.4,40
20181201|2018-06-26 08:00,26,16.39,16.5,16.38,16.5,53
20181201|2018-06-26 08:30,26,16.505,16.505,16.47,16.47,37
20181201|2018-06-26 09:00,26,16.485,16.485,16.455,16.455,39
20181201|2018-06-26 09:30,26,16.47,16.47,16.44,16.465,7
20181201|2018-06-26 10:00,26,16.455,16.49,16.455,16.485,30
20181201|2018-06-26 10:30,26,16.475,16.5,16.475,16.49,30
20181201|2018-06-26 11:00,26,16.475,16.475,16.475,16.475,3
20181201|2018-06-26 11:30,26,16.475,16.475,16.47,16.475,15
20181201|2018-06-26 12:00,26,16.465,16.47,16.44,16.455,38
20181201|2018-06-26 12:30,26,16.455,16.46,16.445,16.455,21
20181201|2018-06-26 13:00,26,16.455,16.46,16.455,16.46,52
20181201|2018-06-26 14:00,26,16.47,16.47,16.47,16.47,1
20181201|2018-06-26 14:30,26,16.47,16.47,16.47,16.47,1
20181201|2018-06-26 15:00,26,16.485,16.49,16.485,16.485,4
20181201|2018-06-26 17:00,27,16.475,16.475,16.47,16.47,5
20181201|2018-06-26 17:30,27,16.475,16.475,16.47,16.47,10
20181201|2018-06-26 18:30,27,16.475,16.475,16.475,16.475,1
20181201|2018-06-26 19:30,27,16.47,16.47,16.47,16.47,1
20181201|2018-06-26 20:00,27,16.475,16.49,16.47,16.49,13
20181201|2018-06-26 20:30,27,16.435,16.435,16.395,16.405,13
20181201|2018-06-26 21:00,27,16.39,16.405,16.39,16.4,22
20181201|2018-06-26 21:30,27,16.4,16.41,16.4,16.41,13
20181201|2018-06-26 22:00,27,16.38,16.38,16.38,16.38,1
20181201|2018-06-26 22:30,27,16.42,16.42,16.42,16.42,1
20181201|2018-06-26 23:00,27,16.42,16.42,16.42,16.42,1
20181201|2018-06-26 23:30,27,16.42,16.42,16.41,16.41,2
20181201|2018-06-27 00:00,27,16.4,16.4,16.385,16.385,2
20181201|2018-06-27 00:30,27,16.4,16.4,16.4,16.4,1
20181201|2018-06-27 01:30,27,16.4,16.41,16.39,16.41,8
20181201|2018-06-27 02:00,27,16.42,16.425,16.415,16.425,7
20181201|2018-06-27 03:00,27,16.425,16.435,16.415,16.43,11
20181201|2018-06-27 03:30,27,16.395,16.395,16.39,16.39,5
20181201|2018-06-27 04:00,27,16.37,16.405,16.37,16.405,17
20181201|2018-06-27 04:30,27,16.415,16.425,16.415,16.425,12
20181201|2018-06-27 05:00,27,16.425,16.425,16.415,16.42,20
20181201|2018-06-27 05:30,27,16.41,16.41,16.4,16.41,22
20181201|2018-06-27 06:00,27,16.395,16.395,16.375,16.375,3
20181201|2018-06-27 06:30,27,16.365,16.46,16.36,16.46,27
20181201|2018-06-27 07:00,27,16.465,16.465,16.39,16.39,36
20181201|2018-06-27 07:30,27,16.37,16.385,16.36,16.36,38
20181201|2018-06-27 08:00,27,16.355,16.385,16.355,16.365,47
20181201|2018-06-27 08:30,27,16.37,16.37,16.305,16.345,168
20181201|2018-06-27 09:00,27,16.34,16.44,16.335,16.42,138
20181201|2018-06-27 09:30,27,16.415,16.435,16.405,16.41,31
20181201|2018-06-27 10:00,27,16.4,16.4,16.34,16.355,74
20181201|2018-06-27 10:30,27,16.355,16.37,16.355,16.355,39
20181201|2018-06-27 11:00,27,16.355,16.355,16.345,16.35,11
20181201|2018-06-27 11:30,27,16.36,16.365,16.36,16.365,4
20181201|2018-06-27 12:00,27,16.35,16.36,16.34,16.35,30
20181201|2018-06-27 12:30,27,16.36,16.36,16.36,16.36,5
20181201|2018-06-27 13:00,27,16.345,16.345,16.34,16.34,2
20181201|2018-06-27 13:30,27,16.325,16.325,16.32,16.32,4
20181201|2018-06-27 14:00,27,16.3,16.3,16.15,16.23,101
20181201|2018-06-27 14:30,27,16.24,16.24,16.215,16.225,7
20181201|2018-06-27 15:00,27,16.23,16.25,16.23,16.245,9
20181201|2018-06-27 15:30,27,16.235,16.24,16.215,16.215,11
20181201|2018-06-27 17:00,28,16.23,16.23,16.23,16.23,1
20181201|2018-06-27 17:30,28,16.27,16.27,16.265,16.265,4
20181201|2018-06-27 18:00,28,16.25,16.255,16.25,16.255,4
20181201|2018-06-27 19:30,28,16.265,16.265,16.265,16.265,2
20181201|2018-06-27 20:00,28,16.27,16.28,16.27,16.28,21
20181201|2018-06-27 20:30,28,16.255,16.28,16.255,16.28,20
20181201|2018-06-27 21:00,28,16.275,16.295,16.275,16.285,18
20181201|2018-06-27 22:30,28,16.28,16.28,16.28,16.28,1
20181201|2018-06-27 23:30,28,16.285,16.285,16.285,16.285,1
20181201|2018-06-28 00:30,28,16.27,16.28,16.26,16.28,4
20181201|2018-06-28 01:00,28,16.295,16.295,16.295,16.295,8
20181201|2018-06-28 01:30,28,16.255,16.255,16.24,16.245,4
20181201|2018-06-28 02:00,28,16.25,16.25,16.235,16.24,7
20181201|2018-06-28 03:00,28,16.27,16.27,16.27,16.27,4
20181201|2018-06-28 03:30,28,16.255,16.255,16.255,16.255,1
20181201|2018-06-28 04:00,28,16.26,16.26,16.26,16.26,17
20181201|2018-06-28 04:30,28,16.25,16.28,16.235,16.28,21
20181201|2018-06-28 05:30,28,16.28,16.3,16.275,16.275,4
20181201|2018-06-28 06:00,28,16.275,16.275,16.255,16.26,4
20181201|2018-06-28 06:30,28,16.26,16.26,16.235,16.245,27
20181201|2018-06-28 07:00,28,16.215,16.22,16.17,16.175,213
20181201|2018-06-28 07:30,28,16.18,16.21,16.18,16.19,132
20181201|2018-06-28 08:00,28,16.195,16.22,16.195,16.22,162
20181201|2018-06-28 08:30,28,16.205,16.205,16.14,16.14,493
20181201|2018-06-28 09:00,28,16.145,16.185,16.145,16.175,244
20181201|2018-06-28 09:30,28,16.175,16.175,16.13,16.13,199
20181201|2018-06-28 10:00,28,16.135,16.15,16.09,16.15,89
20181201|2018-06-28 10:30,28,16.145,16.155,16.125,16.155,44
20181201|2018-06-28 11:00,28,16.155,16.155,16.155,16.155,6
20181201|2018-06-28 11:30,28,16.16,16.16,16.14,16.155,33
20181201|2018-06-28 12:00,28,16.17,16.175,16.15,16.16,71
20181201|2018-06-28 12:30,28,16.145,16.145,16.13,16.13,24
20181201|2018-06-28 13:00,28,16.13,16.13,16.13,16.13,1
20181201|2018-06-28 13:30,28,16.1,16.115,16.09,16.115,9
20181201|2018-06-28 14:00,28,16.14,16.14,16.135,16.135,3
20181201|2018-06-28 14:30,28,16.18,16.18,16.16,16.175,4
20181201|2018-06-28 15:00,28,16.165,16.17,16.165,16.17,7
20181201|2018-06-28 15:30,28,16.17,16.17,16.16,16.16,5
20181201|2018-06-28 17:00,29,16.16,16.17,16.16,16.17,6
20181201|2018-06-28 18:30,29,16.185,16.185,16.185,16.185,1
20181201|2018-06-28 19:00,29,16.18,16.18,16.18,16.18,1
20181201|2018-06-28 20:00,29,16.145,16.145,16.145,16.145,1
20181201|2018-06-28 20:30,29,16.135,16.14,16.135,16.14,14
20181201|2018-06-28 21:00,29,16.14,16.14,16.135,16.135,26
20181201|2018-06-28 21:30,29,16.16,16.215,16.16,16.215,11
20181201|2018-06-28 22:00,29,16.225,16.23,16.22,16.22,9
20181201|2018-06-28 22:30,29,16.215,16.215,16.215,16.215,2
20181201|2018-06-28 23:00,29,16.235,16.245,16.235,16.245,12
20181201|2018-06-29 00:00,29,16.27,16.27,16.255,16.265,8
20181201|2018-06-29 00:30,29,16.29,16.29,16.275,16.275,3
20181201|2018-06-29 01:00,29,16.255,16.275,16.255,16.275,9
20181201|2018-06-29 01:30,29,16.255,16.255,16.25,16.25,38
20181201|2018-06-29 02:00,29,16.265,16.275,16.25,16.25,10
20181201|2018-06-29 03:00,29,16.225,16.23,16.215,16.215,9
20181201|2018-06-29 03:30,29,16.22,16.23,16.22,16.23,6
20181201|2018-06-29 04:00,29,16.25,16.25,16.23,16.23,13
20181201|2018-06-29 04:30,29,16.235,16.24,16.235,16.24,6
20181201|2018-06-29 05:30,29,16.22,16.23,16.205,16.205,6
20181201|2018-06-29 06:00,29,16.2,16.215,16.19,16.21,13
20181201|2018-06-29 06:30,29,16.21,16.225,16.21,16.225,10
20181201|2018-06-29 07:00,29,16.215,16.215,16.185,16.19,16
20181201|2018-06-29 07:30,29,16.185,16.215,16.175,16.2,18
20181201|2018-06-29 08:00,29,16.21,16.225,16.185,16.19,19
20181201|2018-06-29 08:30,29,16.18,16.245,16.155,16.235,50
20181201|2018-06-29 09:00,29,16.245,16.27,16.24,16.26,30
20181201|2018-06-29 09:30,29,16.265,16.28,16.25,16.27,65
20181201|2018-06-29 10:00,29,16.27,16.29,16.27,16.29,40
20181201|2018-06-29 10:30,29,16.29,16.3,16.285,16.285,12
20181201|2018-06-29 11:00,29,16.3,16.31,16.28,16.28,36
20181201|2018-06-29 11:30,29,16.28,16.32,16.27,16.32,41
20181201|2018-06-29 12:00,29,16.315,16.335,16.3,16.3,119
20181201|2018-06-29 12:30,29,16.28,16.285,16.275,16.285,4
20181201|2018-06-29 13:00,29,16.29,16.29,16.28,16.28,5
20181201|2018-06-29 13:30,29,16.295,16.295,16.285,16.285,3
20181201|2018-06-29 14:00,29,16.27,16.27,16.245,16.26,5
20181201|2018-06-29 14:30,29,16.255,16.265,16.25,16.265,24
20181201|2018-06-29 15:00,29,16.265,16.265,16.265,16.265,1
20181201|2018-06-29 15:30,29,16.265,16.285,16.265,16.285,3
20181201|2018-07-01 20:00,2,16.26,16.26,16.24,16.24,4
20181201|2018-07-01 20:30,2,16.245,16.245,16.225,16.225,10
20181201|2018-07-01 23:00,2,16.19,16.195,16.19,16.195,2
20181201|2018-07-02 00:00,2,16.18,16.18,16.18,16.18,2
20181201|2018-07-02 00:30,2,16.17,16.17,16.15,16.15,13
20181201|2018-07-02 01:00,2,16.15,16.155,16.12,16.12,59
20181201|2018-07-02 02:00,2,16.145,16.145,16.1,16.105,7
20181201|2018-07-02 02:30,2,16.11,16.11,16.09,16.09,4
20181201|2018-07-02 03:00,2,16.105,16.13,16.105,16.12,29
20181201|2018-07-02 03:30,2,16.105,16.11,16.1,16.11,6
20181201|2018-07-02 04:00,2,16.125,16.125,16.105,16.105,12
20181201|2018-07-02 04:30,2,16.11,16.125,16.11,16.125,102
20181201|2018-07-02 05:00,2,16.12,16.12,16.12,16.12,1
20181201|2018-07-02 05:30,2,16.105,16.11,16.105,16.11,6
20181201|2018-07-02 06:00,2,16.125,16.125,16.12,16.125,7
20181201|2018-07-02 06:30,2,16.13,16.13,16.12,16.12,2
20181201|2018-07-02 07:00,2,16.125,16.13,16.105,16.105,14
20181201|2018-07-02 07:30,2,16.095,16.095,15.97,16.05,149
20181201|2018-07-02 08:00,2,16.04,16.07,16.035,16.035,169
20181201|2018-07-02 08:30,2,16.025,16.03,16,16.03,336
20181201|2018-07-02 09:00,2,16.025,16.055,16.025,16.055,27
20181201|2018-07-02 09:30,2,16.05,16.065,16.025,16.065,76
20181201|2018-07-02 10:00,2,16.065,16.075,16.015,16.025,51
20181201|2018-07-02 10:30,2,16.015,16.02,16.005,16.01,81
20181201|2018-07-02 11:00,2,16.005,16.015,15.985,16.015,271
20181201|2018-07-02 11:30,2,16.01,16.01,15.975,15.975,189
20181201|2018-07-02 12:00,2,15.97,15.975,15.92,15.96,351
20181201|2018-07-02 12:30,2,15.985,16.005,15.975,16.005,56
20181201|2018-07-02 13:00,2,16.01,16.01,16.01,16.01,11
20181201|2018-07-02 13:30,2,16,16,16,16,2
20181201|2018-07-02 14:30,2,16.005,16.015,15.995,16,17
20181201|2018-07-02 15:30,2,15.995,16,15.99,16,4
20181201|2018-07-02 17:00,3,15.99,16.005,15.985,16.005,4
20181201|2018-07-02 17:30,3,16.015,16.015,16.015,16.015,1
20181201|2018-07-02 18:00,3,16.01,16.01,16.01,16.01,1
20181201|2018-07-02 19:30,3,16.02,16.02,16.015,16.015,3
20181201|2018-07-02 20:00,3,16,16,15.98,15.98,5
20181201|2018-07-02 20:30,3,15.985,15.985,15.95,15.95,12
20181201|2018-07-02 21:30,3,16,16,15.98,15.98,12
20181201|2018-07-02 22:00,3,15.985,15.99,15.98,15.98,17
20181201|2018-07-02 22:30,3,15.975,15.975,15.965,15.965,7
20181201|2018-07-02 23:00,3,15.96,15.975,15.96,15.975,14
20181201|2018-07-02 23:30,3,15.965,15.965,15.965,15.965,1
20181201|2018-07-03 00:00,3,15.95,15.95,15.94,15.94,18
20181201|2018-07-03 00:30,3,15.98,15.99,15.98,15.99,13
20181201|2018-07-03 01:00,3,15.99,16.025,15.99,16.01,16
20181201|2018-07-03 01:30,3,16.02,16.03,16.015,16.03,6
20181201|2018-07-03 02:00,3,16.05,16.07,16.05,16.05,11
20181201|2018-07-03 02:30,3,16.04,16.065,16.04,16.065,7
20181201|2018-07-03 03:00,3,16.09,16.105,16.09,16.095,7
20181201|2018-07-03 03:30,3,16.075,16.115,16.075,16.115,4
20181201|2018-07-03 04:00,3,16.1,16.1,16.1,16.1,50
20181201|2018-07-03 04:30,3,16.1,16.1,16.095,16.095,6
20181201|2018-07-03 05:00,3,16.125,16.13,16.125,16.13,5
20181201|2018-07-03 05:30,3,16.1,16.1,16.1,16.1,1
20181201|2018-07-03 06:00,3,16.095,16.1,16.08,16.08,17
20181201|2018-07-03 06:30,3,16.085,16.11,16.085,16.105,11
20181201|2018-07-03 07:00,3,16.11,16.11,16.07,16.09,245
20181201|2018-07-03 07:30,3,16.11,16.155,16.11,16.15,305
20181201|2018-07-03 08:00,3,16.155,16.165,16.13,16.16,44
20181201|2018-07-03 08:30,3,16.165,16.195,16.165,16.18,41
20181201|2018-07-03 09:00,3,16.165,16.185,16.15,16.185,69
20181201|2018-07-03 09:30,3,16.185,16.2,16.175,16.175,268
20181201|2018-07-03 10:00,3,16.18,16.185,16.14,16.185,68
20181201|2018-07-03 10:30,3,16.17,16.185,16.16,16.18,54
20181201|2018-07-03 11:00,3,16.18,16.185,16.145,16.15,79
20181201|2018-07-03 11:30,3,16.15,16.155,16.14,16.14,18
20181201|2018-07-03 12:00,3,16.145,16.165,16.145,16.16,169
20181201|2018-07-03 12:30,3,16.165,16.17,16.16,16.17,87
20181201|2018-07-03 13:00,3,16.17,16.18,16.165,16.18,22
20181201|2018-07-03 13:30,3,16.175,16.175,16.17,16.17,9
20181201|2018-07-03 14:00,3,16.175,16.18,16.175,16.18,6
20181201|2018-07-03 14:30,3,16.18,16.18,16.175,16.175,10
20181201|2018-07-03 17:00,5,16.18,16.18,16.18,16.18,1
20181201|2018-07-03 19:00,5,16.205,16.205,16.205,16.205,3
20181201|2018-07-03 19:30,5,16.21,16.21,16.21,16.21,3
20181201|2018-07-03 20:00,5,16.215,16.235,16.21,16.235,8
20181201|2018-07-03 20:30,5,16.255,16.28,16.255,16.27,7
20181201|2018-07-03 21:00,5,16.27,16.27,16.27,16.27,1
20181201|2018-07-03 21:30,5,16.25,16.25,16.25,16.25,1
20181201|2018-07-04 01:00,5,16.25,16.25,16.245,16.245,2
20181201|2018-07-04 01:30,5,16.265,16.3,16.265,16.3,86
20181201|2018-07-04 02:00,5,16.295,16.295,16.27,16.27,7
20181201|2018-07-04 02:30,5,16.235,16.235,16.235,16.235,2
20181201|2018-07-04 03:00,5,16.23,16.23,16.21,16.21,13
20181201|2018-07-04 04:30,5,16.205,16.205,16.205,16.205,4
20181201|2018-07-04 05:00,5,16.19,16.19,16.185,16.19,4
20181201|2018-07-04 06:00,5,16.19,16.19,16.165,16.165,7
20181201|2018-07-04 06:30,5,16.16,16.16,16.16,16.16,1
20181201|2018-07-04 07:00,5,16.17,16.175,16.17,16.175,10
20181201|2018-07-04 08:00,5,16.2,16.205,16.175,16.175,9
20181201|2018-07-04 09:00,5,16.225,16.225,16.215,16.22,22
20181201|2018-07-04 09:30,5,16.215,16.215,16.195,16.205,8
20181201|2018-07-04 10:00,5,16.195,16.225,16.195,16.225,27
20181201|2018-07-04 10:30,5,16.23,16.23,16.23,16.23,5
20181201|2018-07-04 11:00,5,16.225,16.25,16.225,16.245,32
20181201|2018-07-04 11:30,5,16.255,16.255,16.24,16.24,11
20181201|2018-07-04 18:00,5,16.25,16.25,16.25,16.25,1
20181201|2018-07-04 21:00,5,16.225,16.225,16.225,16.225,1
20181201|2018-07-04 23:30,5,16.215,16.215,16.215,16.215,2
20181201|2018-07-05 00:00,5,16.185,16.185,16.175,16.175,2
20181201|2018-07-05 00:30,5,16.2,16.2,16.2,16.2,1
20181201|2018-07-05 01:00,5,16.2,16.2,16.2,16.2,1
20181201|2018-07-05 01:30,5,16.215,16.215,16.21,16.21,3
20181201|2018-07-05 02:30,5,16.205,16.205,16.175,16.175,3
20181201|2018-07-05 03:00,5,16.175,16.175,16.175,16.175,30
20181201|2018-07-05 03:30,5,16.165,16.165,16.155,16.155,6
20181201|2018-07-05 04:00,5,16.145,16.145,16.115,16.115,33
20181201|2018-07-05 05:00,5,16.1,16.1,16.09,16.1,19
20181201|2018-07-05 05:30,5,16.095,16.095,16.095,16.095,1
20181201|2018-07-05 06:00,5,16.12,16.12,16.12,16.12,2
20181201|2018-07-05 06:30,5,16.13,16.13,16.13,16.13,1
20181201|2018-07-05 07:00,5,16.155,16.22,16.155,16.21,100
20181201|2018-07-05 07:30,5,16.21,16.21,16.185,16.185,7
20181201|2018-07-05 08:00,5,16.19,16.215,16.165,16.165,37
20181201|2018-07-05 08:30,5,16.17,16.19,16.165,16.19,54
20181201|2018-07-05 09:00,5,16.165,16.205,16.16,16.195,65
20181201|2018-07-05 09:30,5,16.2,16.2,16.175,16.19,51
20181201|2018-07-05 10:00,5,16.185,16.25,16.185,16.235,73
20181201|2018-07-05 10:30,5,16.23,16.23,16.2,16.2,19
20181201|2018-07-05 11:00,5,16.2,16.205,16.19,16.205,12
20181201|2018-07-05 11:30,5,16.195,16.205,16.195,16.2,67
20181201|2018-07-05 12:00,5,16.205,16.22,16.2,16.22,66
20181201|2018-07-05 12:30,5,16.22,16.22,16.195,16.205,16
20181201|2018-07-05 13:00,5,16.19,16.215,16.155,16.16,19
20181201|2018-07-05 13:30,5,16.15,16.15,16.14,16.14,6
20181201|2018-07-05 14:00,5,16.165,16.19,16.165,16.19,6
20181201|2018-07-05 14:30,5,16.185,16.19,16.175,16.19,14
20181201|2018-07-05 15:00,5,16.195,16.195,16.195,16.195,12
20181201|2018-07-05 15:30,5,16.185,16.195,16.185,16.195,3
20181201|2018-07-05 17:00,6,16.195,16.195,16.195,16.195,2
20181201|2018-07-05 18:00,6,16.2,16.2,16.2,16.2,1
20181201|2018-07-05 19:30,6,16.19,16.19,16.19,16.19,9
20181201|2018-07-05 20:00,6,16.18,16.185,16.165,16.165,3
20181201|2018-07-05 20:30,6,16.145,16.145,16.13,16.13,16
20181201|2018-07-05 21:00,6,16.12,16.13,16.115,16.13,67
20181201|2018-07-05 21:30,6,16.13,16.13,16.115,16.115,141
20181201|2018-07-05 22:00,6,16.12,16.12,16.095,16.095,7
20181201|2018-07-05 23:30,6,16.16,16.16,16.16,16.16,2
20181201|2018-07-06 00:00,6,16.16,16.16,16.16,16.16,1
20181201|2018-07-06 00:30,6,16.17,16.19,16.165,16.19,23
20181201|2018-07-06 01:00,6,16.2,16.215,16.2,16.215,4
20181201|2018-07-06 01:30,6,16.215,16.215,16.215,16.215,1
20181201|2018-07-06 05:00,6,16.15,16.155,16.15,16.155,2
20181201|2018-07-06 06:30,6,16.16,16.16,16.13,16.135,11
20181201|2018-07-06 07:00,6,16.14,16.15,16.135,16.135,8
20181201|2018-07-06 07:30,6,16.215,16.29,16.15,16.18,33
20181201|2018-07-06 08:00,6,16.155,16.175,16.145,16.155,85
20181201|2018-07-06 08:30,6,16.145,16.155,16.12,16.15,36
20181201|2018-07-06 09:00,6,16.145,16.145,16.125,16.13,7
20181201|2018-07-06 09:30,6,16.155,16.16,16.14,16.145,12
20181201|2018-07-06 10:00,6,16.14,16.145,16.14,16.14,43
20181201|2018-07-06 10:30,6,16.14,16.14,16.135,16.135,29
20181201|2018-07-06 11:00,6,16.135,16.145,16.135,16.145,4
20181201|2018-07-06 11:30,6,16.145,16.18,16.145,16.175,5
20181201|2018-07-06 12:00,6,16.18,16.195,16.17,16.195,66
20181201|2018-07-06 12:30,6,16.195,16.195,16.175,16.175,58
20181201|2018-07-06 13:00,6,16.175,16.175,16.17,16.17,5
20181201|2018-07-06 13:30,6,16.17,16.175,16.17,16.175,3
20181201|2018-07-06 14:00,6,16.18,16.185,16.175,16.185,9
20181201|2018-07-06 14:30,6,16.185,16.19,16.17,16.18,10
20181201|2018-07-06 15:00,6,16.19,16.19,16.19,16.19,1
20181201|2018-07-06 15:30,6,16.185,16.185,16.185,16.185,2
20181201|2018-07-08 17:00,9,16.18,16.195,16.18,16.195,2
20181201|2018-07-08 17:30,9,16.205,16.205,16.205,16.205,1
20181201|2018-07-08 18:00,9,16.21,16.21,16.21,16.21,2
20181201|2018-07-08 19:00,9,16.21,16.21,16.21,16.21,8
20181201|2018-07-08 20:00,9,16.24,16.24,16.22,16.22,5
20181201|2018-07-08 20:30,9,16.255,16.265,16.255,16.265,4
20181201|2018-07-08 21:00,9,16.255,16.27,16.255,16.27,17
20181201|2018-07-08 21:30,9,16.255,16.26,16.255,16.26,3
20181201|2018-07-08 22:00,9,16.26,16.26,16.26,16.26,14
20181201|2018-07-08 23:30,9,16.265,16.275,16.265,16.275,23
20181201|2018-07-09 00:00,9,16.27,16.29,16.27,16.29,2
20181201|2018-07-09 01:00,9,16.295,16.335,16.295,16.325,20
20181201|2018-07-09 01:30,9,16.315,16.315,16.29,16.29,5
20181201|2018-07-09 02:00,9,16.305,16.305,16.3,16.3,5
20181201|2018-07-09 03:00,9,16.305,16.32,16.3,16.32,6
20181201|2018-07-09 03:30,9,16.31,16.33,16.31,16.33,4
20181201|2018-07-09 04:00,9,16.32,16.325,16.315,16.325,5
20181201|2018-07-09 04:30,9,16.345,16.35,16.34,16.34,14
20181201|2018-07-09 05:00,9,16.355,16.36,16.34,16.36,4
20181201|2018-07-09 06:00,9,16.37,16.37,16.35,16.36,16
20181201|2018-07-09 06:30,9,16.365,16.365,16.355,16.355,9
20181201|2018-07-09 07:00,9,16.35,16.36,16.33,16.33,68
20181201|2018-07-09 07:30,9,16.335,16.345,16.305,16.315,39
20181201|2018-07-09 08:00,9,16.32,16.335,16.315,16.335,25
20181201|2018-07-09 08:30,9,16.335,16.36,16.335,16.355,62
20181201|2018-07-09 09:00,9,16.335,16.35,16.29,16.29,57
20181201|2018-07-09 09:30,9,16.295,16.305,16.28,16.28,30
20181201|2018-07-09 10:00,9,16.29,16.29,16.245,16.265,42
20181201|2018-07-09 10:30,9,16.265,16.27,16.25,16.25,23
20181201|2018-07-09 11:00,9,16.26,16.27,16.26,16.27,7
20181201|2018-07-09 11:30,9,16.265,16.265,16.26,16.265,6
20181201|2018-07-09 12:00,9,16.255,16.265,16.245,16.26,187
20181201|2018-07-09 12:30,9,16.255,16.255,16.255,16.255,2
20181201|2018-07-09 13:30,9,16.26,16.265,16.26,16.265,6
20181201|2018-07-09 14:00,9,16.275,16.275,16.275,16.275,1
20181201|2018-07-09 14:30,9,16.265,16.27,16.265,16.27,14
20181201|2018-07-09 19:30,10,16.265,16.265,16.265,16.265,2
20181201|2018-07-09 20:00,10,16.285,16.3,16.275,16.3,3
20181201|2018-07-09 20:30,10,16.305,16.305,16.305,16.305,1
20181201|2018-07-09 23:30,10,16.265,16.265,16.265,16.265,1
20181201|2018-07-10 00:00,10,16.255,16.255,16.255,16.255,3
20181201|2018-07-10 00:30,10,16.26,16.26,16.255,16.255,28
20181201|2018-07-10 01:00,10,16.235,16.235,16.23,16.23,12
20181201|2018-07-10 02:00,10,16.235,16.235,16.235,16.235,1
20181201|2018-07-10 02:30,10,16.215,16.215,16.205,16.205,4
20181201|2018-07-10 03:30,10,16.19,16.19,16.135,16.135,15
20181201|2018-07-10 04:00,10,16.135,16.14,16.12,16.14,7
20181201|2018-07-10 04:30,10,16.14,16.14,16.14,16.14,2
20181201|2018-07-10 05:00,10,16.145,16.145,16.145,16.145,1
20181201|2018-07-10 05:30,10,16.145,16.145,16.095,16.095,7
20181201|2018-07-10 06:00,10,16.075,16.075,16.035,16.065,32
20181201|2018-07-10 06:30,10,16.095,16.095,16.095,16.095,2
20181201|2018-07-10 07:00,10,16.135,16.16,16.13,16.15,7
20181201|2018-07-10 07:30,10,16.195,16.235,16.185,16.235,32
20181201|2018-07-10 08:00,10,16.22,16.245,16.21,16.245,41
20181201|2018-07-10 08:30,10,16.24,16.255,16.18,16.21,40
20181201|2018-07-10 09:00,10,16.19,16.225,16.185,16.225,29
20181201|2018-07-10 09:30,10,16.215,16.215,16.195,16.21,26
20181201|2018-07-10 10:00,10,16.205,16.22,16.205,16.22,14
20181201|2018-07-10 10:30,10,16.22,16.25,16.22,16.25,18
20181201|2018-07-10 11:00,10,16.225,16.225,16.215,16.215,20
20181201|2018-07-10 11:30,10,16.215,16.215,16.215,16.215,1
20181201|2018-07-10 12:00,10,16.2,16.215,16.19,16.195,69
20181201|2018-07-10 12:30,10,16.205,16.22,16.205,16.22,4
20181201|2018-07-10 13:00,10,16.225,16.225,16.21,16.22,11
20181201|2018-07-10 13:30,10,16.21,16.21,16.21,16.21,2
20181201|2018-07-10 14:00,10,16.22,16.22,16.215,16.22,18
20181201|2018-07-10 14:30,10,16.22,16.225,16.21,16.21,12
20181201|2018-07-10 15:30,10,16.225,16.225,16.22,16.22,11
20181201|2018-07-10 17:30,11,16.165,16.165,16.16,16.16,2
20181201|2018-07-10 18:00,11,16.18,16.18,16.18,16.18,1
20181201|2018-07-10 19:00,11,16.16,16.16,16.135,16.135,11
20181201|2018-07-10 19:30,11,16.135,16.135,16.11,16.11,11
20181201|2018-07-10 20:00,11,16.09,16.09,16.05,16.05,30
20181201|2018-07-10 21:00,11,16.085,16.085,16.085,16.085,3
20181201|2018-07-10 21:30,11,16.1,16.1,16.095,16.095,19
20181201|2018-07-10 22:00,11,16.09,16.095,16.085,16.085,82
20181201|2018-07-10 23:00,11,16.095,16.095,16.095,16.095,2
20181201|2018-07-10 23:30,11,16.085,16.09,16.085,16.09,2
20181201|2018-07-11 00:00,11,16.09,16.09,16.09,16.09,1
20181201|2018-07-11 00:30,11,16.1,16.1,16.09,16.09,3
20181201|2018-07-11 01:00,11,16.105,16.115,16.105,16.115,4
20181201|2018-07-11 02:00,11,16.12,16.12,16.12,16.12,1
20181201|2018-07-11 02:30,11,16.135,16.135,16.135,16.135,2
20181201|2018-07-11 03:30,11,16.15,16.15,16.15,16.15,1
20181201|2018-07-11 04:30,11,16.095,16.095,16.095,16.095,1
20181201|2018-07-11 05:00,11,16.065,16.065,16.065,16.065,6
20181201|2018-07-11 05:30,11,16.085,16.1,16.085,16.1,4
20181201|2018-07-11 06:30,11,16.075,16.075,16.05,16.055,9
20181201|2018-07-11 07:00,11,16.06,16.09,16.06,16.07,15
20181201|2018-07-11 07:30,11,16.065,16.11,16.065,16.11,13
20181201|2018-07-11 08:00,11,16.11,16.11,16.075,16.075,18
20181201|2018-07-11 08:30,11,16.07,16.075,16.05,16.05,15
20181201|2018-07-11 09:00,11,16.065,16.07,16.055,16.055,65
20181201|2018-07-11 09:30,11,16.055,16.055,15.985,16.01,86
20181201|2018-07-11 10:00,11,15.995,16,15.97,15.98,81
20181201|2018-07-11 10:30,11,15.98,16,15.975,15.985,38
20181201|2018-07-11 11:00,11,15.98,15.98,15.96,15.98,177
20181201|2018-07-11 11:30,11,15.965,15.975,15.95,15.955,136
20181201|2018-07-11 12:00,11,15.945,15.97,15.92,15.97,191
20181201|2018-07-11 12:30,11,15.96,15.97,15.93,15.93,13
20181201|2018-07-11 13:00,11,15.93,15.94,15.925,15.935,11
20181201|2018-07-11 13:30,11,15.95,15.955,15.95,15.955,4
20181201|2018-07-11 14:00,11,15.96,15.96,15.94,15.94,38
20181201|2018-07-11 14:30,11,15.94,15.945,15.93,15.935,63
20181201|2018-07-11 15:00,11,15.94,15.94,15.94,15.94,3
20181201|2018-07-11 15:30,11,15.93,15.94,15.93,15.93,3
20181201|2018-07-11 17:30,12,15.95,15.955,15.95,15.955,3
20181201|2018-07-11 18:00,12,15.95,15.95,15.95,15.95,7
20181201|2018-07-11 19:30,12,15.95,15.95,15.9,15.9,16
20181201|2018-07-11 20:00,12,15.905,15.93,15.9,15.9,26
20181201|2018-07-11 20:30,12,15.915,15.93,15.915,15.93,2
20181201|2018-07-11 21:30,12,15.945,15.95,15.945,15.95,3
20181201|2018-07-11 22:00,12,15.95,15.95,15.95,15.95,1
20181201|2018-07-11 22:30,12,15.945,15.945,15.945,15.945,1
20181201|2018-07-12 00:00,12,15.975,15.985,15.975,15.985,7
20181201|2018-07-12 00:30,12,15.97,15.97,15.96,15.96,5
20181201|2018-07-12 01:30,12,15.995,16.005,15.995,16,12
20181201|2018-07-12 02:00,12,16.01,16.015,16.01,16.015,8
20181201|2018-07-12 02:30,12,16,16.03,16,16.03,12
20181201|2018-07-12 04:00,12,16.035,16.04,16.01,16.02,8
20181201|2018-07-12 05:00,12,16.005,16.005,15.995,15.995,2
20181201|2018-07-12 05:30,12,15.995,15.995,15.98,15.98,8
20181201|2018-07-12 06:00,12,15.98,15.98,15.965,15.965,11
20181201|2018-07-12 06:30,12,15.98,16,15.975,16,26
20181201|2018-07-12 07:00,12,16.005,16.01,15.99,16.01,12
20181201|2018-07-12 07:30,12,16.03,16.04,16,16.02,17
20181201|2018-07-12 08:00,12,16.01,16.065,16.005,16.05,40
20181201|2018-07-12 08:30,12,16.05,16.07,16.025,16.065,28
20181201|2018-07-12 09:00,12,16.065,16.09,16.045,16.08,37
20181201|2018-07-12 09:30,12,16.09,16.095,16.07,16.08,15
20181201|2018-07-12 10:00,12,16.09,16.12,16.085,16.12,35
20181201|2018-07-12 10:30,12,16.12,16.14,16.11,16.13,23
20181201|2018-07-12 11:00,12,16.13,16.13,16.11,16.115,17
20181201|2018-07-12 11:30,12,16.135,16.135,16.105,16.11,6
20181201|2018-07-12 12:00,12,16.11,16.11,16.085,16.105,53
20181201|2018-07-12 12:30,12,16.11,16.115,16.11,16.115,7
20181201|2018-07-12 13:00,12,16.115,16.115,16.11,16.115,4
20181201|2018-07-12 13:30,12,16.12,16.12,16.1,16.1,8
20181201|2018-07-12 14:00,12,16.095,16.105,16.095,16.1,5
20181201|2018-07-12 14:30,12,16.095,16.1,16.09,16.1,28
20181201|2018-07-12 15:30,12,16.09,16.1,16.09,16.095,15
20181201|2018-07-12 17:00,13,16.105,16.105,16.095,16.095,11
20181201|2018-07-12 17:30,13,16.08,16.08,16.08,16.08,1
20181201|2018-07-12 18:30,13,16.09,16.09,16.09,16.09,3
20181201|2018-07-12 20:30,13,16.125,16.125,16.12,16.12,3
20181201|2018-07-12 22:00,13,16.1,16.1,16.095,16.095,2
20181201|2018-07-12 22:30,13,16.095,16.095,16.095,16.095,1
20181201|2018-07-12 23:30,13,16.08,16.08,16.08,16.08,1
20181201|2018-07-13 00:00,13,16.065,16.065,16.065,16.065,4
20181201|2018-07-13 00:30,13,16.07,16.07,16.07,16.07,1
20181201|2018-07-13 01:00,13,16.065,16.065,16.065,16.065,2
20181201|2018-07-13 01:30,13,16.065,16.065,16.045,16.045,24
20181201|2018-07-13 02:00,13,16.03,16.03,16,16,23
20181201|2018-07-13 02:30,13,15.995,15.995,15.98,15.985,17
20181201|2018-07-13 03:00,13,15.98,15.985,15.98,15.98,3
20181201|2018-07-13 03:30,13,15.975,15.975,15.96,15.96,6
20181201|2018-07-13 04:00,13,15.96,15.96,15.93,15.93,22
20181201|2018-07-13 04:30,13,15.945,15.955,15.945,15.955,9
20181201|2018-07-13 05:00,13,15.96,15.97,15.94,15.94,5
20181201|2018-07-13 05:30,13,15.935,15.95,15.935,15.94,5
20181201|2018-07-13 06:00,13,15.955,15.955,15.925,15.925,7
20181201|2018-07-13 06:30,13,15.9,15.9,15.9,15.9,5
20181201|2018-07-13 07:00,13,15.9,15.925,15.82,15.91,42
20181201|2018-07-13 07:30,13,15.94,15.97,15.925,15.96,38
20181201|2018-07-13 08:00,13,15.98,15.985,15.93,15.935,25
20181201|2018-07-13 08:30,13,15.945,15.95,15.895,15.9,27
20181201|2018-07-13 09:00,13,15.895,15.925,15.885,15.925,41
20181201|2018-07-13 09:30,13,15.93,15.94,15.91,15.935,33
20181201|2018-07-13 10:00,13,15.965,15.985,15.965,15.97,52
20181201|2018-07-13 10:30,13,15.995,16.01,15.99,15.99,36
20181201|2018-07-13 11:00,13,15.985,16,15.98,15.98,38
20181201|2018-07-13 11:30,13,15.985,15.985,15.97,15.98,8
20181201|2018-07-13 12:00,13,15.985,15.985,15.925,15.94,101
20181201|2018-07-13 12:30,13,15.93,15.93,15.93,15.93,3
20181201|2018-07-13 13:00,13,15.945,15.945,15.945,15.945,7
20181201|2018-07-13 13:30,13,15.94,15.94,15.94,15.94,11
20181201|2018-07-13 14:00,13,15.93,15.94,15.93,15.94,26
20181201|2018-07-13 14:30,13,15.94,15.94,15.935,15.935,19
20181201|2018-07-13 15:00,13,15.95,15.955,15.95,15.955,6
20181201|2018-07-15 17:00,16,15.915,15.965,15.915,15.965,2
20181201|2018-07-15 18:00,16,15.965,15.965,15.965,15.965,1
20181201|2018-07-15 19:30,16,15.965,15.965,15.965,15.965,4
20181201|2018-07-15 20:00,16,15.985,15.985,15.985,15.985,3
20181201|2018-07-15 20:30,16,16.01,16.01,15.975,15.975,6
20181201|2018-07-15 21:00,16,15.97,15.97,15.97,15.97,1
20181201|2018-07-15 22:00,16,15.965,15.965,15.965,15.965,1
20181201|2018-07-16 00:00,16,15.99,15.99,15.99,15.99,6
20181201|2018-07-16 00:30,16,15.98,16,15.98,16,9
20181201|2018-07-16 01:00,16,16,16,16,16,5
20181201|2018-07-16 01:30,16,15.965,15.965,15.965,15.965,1
20181201|2018-07-16 02:00,16,15.98,15.98,15.92,15.945,17
20181201|2018-07-16 02:30,16,15.94,15.95,15.935,15.95,6
20181201|2018-07-16 03:00,16,15.96,15.965,15.96,15.965,5
20181201|2018-07-16 03:30,16,15.97,15.97,15.97,15.97,1
20181201|2018-07-16 04:00,16,15.965,15.965,15.965,15.965,1
20181201|2018-07-16 04:30,16,15.97,15.97,15.97,15.97,1
20181201|2018-07-16 05:00,16,15.965,15.965,15.93,15.94,6
20181201|2018-07-16 05:30,16,15.945,15.945,15.935,15.935,3
20181201|2018-07-16 06:00,16,15.94,15.97,15.94,15.955,6
20181201|2018-07-16 06:30,16,15.94,15.94,15.93,15.93,3
20181201|2018-07-16 07:00,16,15.94,15.94,15.93,15.93,5
20181201|2018-07-16 07:30,16,15.925,15.93,15.915,15.93,8
20181201|2018-07-16 08:00,16,15.935,15.95,15.905,15.91,36
20181201|2018-07-16 08:30,16,15.915,15.915,15.895,15.915,164
20181201|2018-07-16 09:00,16,15.925,15.93,15.915,15.925,81
20181201|2018-07-16 09:30,16,15.935,15.935,15.905,15.91,29
20181201|2018-07-16 10:00,16,15.905,15.915,15.895,15.9,19
20181201|2018-07-16 10:30,16,15.89,15.905,15.875,15.905,27
20181201|2018-07-16 11:00,16,15.905,15.915,15.895,15.905,43
20181201|2018-07-16 11:30,16,15.905,15.91,15.905,15.91,8
20181201|2018-07-16 12:00,16,15.915,15.935,15.915,15.935,52
20181201|2018-07-16 12:30,16,15.935,15.94,15.93,15.94,10
20181201|2018-07-16 13:00,16,15.93,15.93,15.925,15.925,3
20181201|2018-07-16 14:00,16,15.93,15.93,15.93,15.93,5
20181201|2018-07-16 14:30,16,15.935,15.935,15.925,15.93,13
20181201|2018-07-16 17:00,17,15.91,15.91,15.91,15.91,1
20181201|2018-07-16 19:30,17,15.915,15.915,15.915,15.915,4
20181201|2018-07-16 20:00,17,15.905,15.905,15.875,15.875,14
20181201|2018-07-16 20:30,17,15.89,15.925,15.89,15.925,5
20181201|2018-07-16 21:00,17,15.93,15.95,15.93,15.95,8
20181201|2018-07-16 21:30,17,15.95,15.95,15.95,15.95,1
20181201|2018-07-17 00:30,17,15.94,15.94,15.935,15.935,3
20181201|2018-07-17 01:00,17,15.935,15.935,15.925,15.925,3
20181201|2018-07-17 02:00,17,15.965,15.975,15.965,15.97,5
20181201|2018-07-17 03:30,17,15.995,15.995,15.995,15.995,1
20181201|2018-07-17 04:00,17,15.99,15.995,15.98,15.98,12
20181201|2018-07-17 04:30,17,15.97,15.97,15.97,15.97,1
20181201|2018-07-17 05:00,17,15.945,15.945,15.925,15.925,11
20181201|2018-07-17 05:30,17,15.93,15.93,15.905,15.905,10
20181201|2018-07-17 06:00,17,15.895,15.92,15.895,15.895,7
20181201|2018-07-17 06:30,17,15.885,15.895,15.865,15.865,10
20181201|2018-07-17 07:00,17,15.86,15.875,15.86,15.86,27
20181201|2018-07-17 07:30,17,15.865,15.88,15.825,15.83,73
20181201|2018-07-17 08:00,17,15.85,15.85,15.72,15.72,364
20181201|2018-07-17 08:30,17,15.715,15.725,15.68,15.71,199
20181201|2018-07-17 09:00,17,15.72,15.81,15.705,15.715,219
20181201|2018-07-17 09:30,17,15.71,15.73,15.68,15.695,127
20181201|2018-07-17 10:00,17,15.71,15.74,15.71,15.74,31
20181201|2018-07-17 10:30,17,15.745,15.75,15.735,15.745,19
20181201|2018-07-17 11:00,17,15.73,15.75,15.73,15.74,3
20181201|2018-07-17 11:30,17,15.73,15.74,15.72,15.72,25
20181201|2018-07-17 12:00,17,15.72,15.73,15.715,15.725,114
20181201|2018-07-17 12:30,17,15.73,15.75,15.72,15.745,21
20181201|2018-07-17 13:00,17,15.74,15.74,15.72,15.725,7
20181201|2018-07-17 13:30,17,15.72,15.735,15.72,15.73,8
20181201|2018-07-17 14:00,17,15.72,15.72,15.71,15.715,8
20181201|2018-07-17 14:30,17,15.715,15.715,15.7,15.71,16
20181201|2018-07-17 15:30,17,15.71,15.71,15.7,15.7,8
20181201|2018-07-17 17:00,18,15.7,15.715,15.7,15.715,4
20181201|2018-07-17 17:30,18,15.715,15.715,15.71,15.71,2
20181201|2018-07-17 18:00,18,15.705,15.705,15.705,15.705,1
20181201|2018-07-17 18:30,18,15.7,15.7,15.7,15.7,1
20181201|2018-07-17 19:30,18,15.71,15.72,15.705,15.72,9
20181201|2018-07-17 20:00,18,15.72,15.725,15.715,15.725,48
20181201|2018-07-17 20:30,18,15.715,15.73,15.715,15.73,22
20181201|2018-07-17 21:00,18,15.72,15.725,15.72,15.725,19
20181201|2018-07-17 21:30,18,15.73,15.73,15.725,15.725,79
20181201|2018-07-17 22:00,18,15.725,15.725,15.725,15.725,2
20181201|2018-07-17 23:00,18,15.73,15.73,15.725,15.725,6
20181201|2018-07-18 00:00,18,15.7,15.7,15.695,15.7,15
20181201|2018-07-18 00:30,18,15.69,15.69,15.655,15.655,36
20181201|2018-07-18 01:00,18,15.65,15.65,15.58,15.58,54
20181201|2018-07-18 01:30,18,15.57,15.61,15.57,15.6,37
20181201|2018-07-18 02:00,18,15.61,15.61,15.595,15.595,8
20181201|2018-07-18 02:30,18,15.57,15.585,15.57,15.585,8
20181201|2018-07-18 03:00,18,15.56,15.56,15.535,15.56,49
20181201|2018-07-18 03:30,18,15.53,15.56,15.52,15.56,33
20181201|2018-07-18 04:00,18,15.55,15.58,15.55,15.58,8
20181201|2018-07-18 04:30,18,15.57,15.575,15.56,15.575,5
20181201|2018-07-18 05:00,18,15.58,15.58,15.565,15.565,4
20181201|2018-07-18 05:30,18,15.56,15.565,15.545,15.545,16
20181201|2018-07-18 06:00,18,15.545,15.565,15.545,15.565,7
20181201|2018-07-18 06:30,18,15.555,15.57,15.555,15.56,15
20181201|2018-07-18 07:00,18,15.545,15.56,15.53,15.55,29
20181201|2018-07-18 07:30,18,15.57,15.58,15.56,15.56,25
20181201|2018-07-18 08:00,18,15.575,15.59,15.56,15.59,201
20181201|2018-07-18 08:30,18,15.58,15.58,15.56,15.565,168
20181201|2018-07-18 09:00,18,15.57,15.57,15.535,15.55,27
20181201|2018-07-18 09:30,18,15.56,15.56,15.545,15.55,57
20181201|2018-07-18 10:00,18,15.6,15.65,15.6,15.615,62
20181201|2018-07-18 10:30,18,15.605,15.615,15.6,15.605,38
20181201|2018-07-18 11:00,18,15.625,15.645,15.625,15.635,12
20181201|2018-07-18 11:30,18,15.655,15.655,15.635,15.65,12
20181201|2018-07-18 12:00,18,15.665,15.7,15.655,15.695,44
20181201|2018-07-18 12:30,18,15.705,15.705,15.69,15.69,12
20181201|2018-07-18 13:00,18,15.69,15.69,15.68,15.68,19
20181201|2018-07-18 13:30,18,15.685,15.69,15.68,15.68,11
20181201|2018-07-18 14:00,18,15.675,15.675,15.675,15.675,10
20181201|2018-07-18 14:30,18,15.675,15.685,15.67,15.685,12
20181201|2018-07-18 15:30,18,15.68,15.68,15.68,15.68,3
20181201|2018-07-18 17:00,19,15.67,15.68,15.67,15.68,12
20181201|2018-07-18 17:30,19,15.665,15.665,15.665,15.665,2
20181201|2018-07-18 19:00,19,15.685,15.685,15.685,15.685,1
20181201|2018-07-18 19:30,19,15.675,15.68,15.675,15.68,7
20181201|2018-07-18 20:00,19,15.68,15.68,15.65,15.65,5
20181201|2018-07-18 20:30,19,15.63,15.63,15.615,15.615,9
20181201|2018-07-18 21:00,19,15.615,15.615,15.59,15.6,16
20181201|2018-07-18 21:30,19,15.61,15.61,15.6,15.6,4
20181201|2018-07-18 22:00,19,15.6,15.61,15.6,15.61,8
20181201|2018-07-18 22:30,19,15.635,15.635,15.63,15.63,5
20181201|2018-07-18 23:00,19,15.61,15.61,15.595,15.595,2
20181201|2018-07-19 00:00,19,15.605,15.605,15.585,15.585,9
20181201|2018-07-19 00:30,19,15.58,15.58,15.555,15.57,47
20181201|2018-07-19 01:00,19,15.57,15.57,15.555,15.555,35
20181201|2018-07-19 01:30,19,15.555,15.57,15.55,15.57,10
20181201|2018-07-19 02:00,19,15.56,15.56,15.495,15.51,60
20181201|2018-07-19 02:30,19,15.48,15.485,15.43,15.43,55
20181201|2018-07-19 03:00,19,15.43,15.465,15.43,15.435,11
20181201|2018-07-19 03:30,19,15.425,15.425,15.38,15.4,42
20181201|2018-07-19 04:00,19,15.405,15.405,15.39,15.39,4
20181201|2018-07-19 04:30,19,15.38,15.38,15.365,15.38,33
20181201|2018-07-19 05:00,19,15.39,15.4,15.36,15.36,50
20181201|2018-07-19 05:30,19,15.355,15.365,15.355,15.36,4
20181201|2018-07-19 06:00,19,15.35,15.38,15.35,15.38,5
20181201|2018-07-19 06:30,19,15.38,15.405,15.36,15.36,13
20181201|2018-07-19 07:00,19,15.375,15.4,15.32,15.325,231
20181201|2018-07-19 07:30,19,15.32,15.32,15.295,15.32,334
20181201|2018-07-19 08:00,19,15.325,15.37,15.325,15.365,460
20181201|2018-07-19 08:30,19,15.39,15.435,15.38,15.385,328
20181201|2018-07-19 09:00,19,15.385,15.425,15.38,15.39,47
20181201|2018-07-19 09:30,19,15.385,15.405,15.38,15.405,27
20181201|2018-07-19 10:00,19,15.385,15.41,15.38,15.4,22
20181201|2018-07-19 10:30,19,15.39,15.415,15.39,15.39,34
20181201|2018-07-19 11:00,19,15.39,15.395,15.37,15.38,70
20181201|2018-07-19 11:30,19,15.375,15.395,15.37,15.375,26
20181201|2018-07-19 12:00,19,15.38,15.54,15.365,15.49,157
20181201|2018-07-19 12:30,19,15.5,15.575,15.485,15.505,95
20181201|2018-07-19 13:00,19,15.535,15.535,15.46,15.465,56
20181201|2018-07-19 13:30,19,15.45,15.45,15.43,15.43,8
20181201|2018-07-19 14:00,19,15.425,15.445,15.425,15.435,11
20181201|2018-07-19 14:30,19,15.43,15.43,15.42,15.43,10
20181201|2018-07-19 15:30,19,15.445,15.445,15.43,15.43,3
20181201|2018-07-19 17:00,20,15.43,15.445,15.43,15.445,2
20181201|2018-07-19 17:30,20,15.44,15.44,15.44,15.44,2
20181201|2018-07-19 18:00,20,15.435,15.435,15.435,15.435,4
20181201|2018-07-19 19:30,20,15.43,15.43,15.42,15.43,6
20181201|2018-07-19 20:00,20,15.425,15.465,15.395,15.395,105
20181201|2018-07-19 20:30,20,15.39,15.39,15.35,15.375,46
20181201|2018-07-19 21:00,20,15.38,15.415,15.38,15.405,43
20181201|2018-07-19 21:30,20,15.415,15.415,15.415,15.415,9
20181201|2018-07-19 22:00,20,15.4,15.4,15.4,15.4,13
20181201|2018-07-19 22:30,20,15.4,15.4,15.4,15.4,1
20181201|2018-07-19 23:00,20,15.42,15.42,15.42,15.42,1
20181201|2018-07-19 23:30,20,15.445,15.45,15.445,15.445,10
20181201|2018-07-20 00:00,20,15.45,15.47,15.45,15.46,24
20181201|2018-07-20 00:30,20,15.475,15.48,15.465,15.465,19
20181201|2018-07-20 01:00,20,15.48,15.49,15.48,15.48,55
20181201|2018-07-20 01:30,20,15.47,15.485,15.47,15.485,6
20181201|2018-07-20 02:00,20,15.51,15.51,15.485,15.485,9
20181201|2018-07-20 02:30,20,15.49,15.52,15.49,15.52,30
20181201|2018-07-20 03:00,20,15.52,15.55,15.52,15.54,11
20181201|2018-07-20 03:30,20,15.52,15.525,15.51,15.51,6
20181201|2018-07-20 04:00,20,15.505,15.505,15.5,15.5,3
20181201|2018-07-20 04:30,20,15.505,15.565,15.505,15.555,7
20181201|2018-07-20 05:00,20,15.565,15.565,15.475,15.475,7
20181201|2018-07-20 05:30,20,15.48,15.49,15.48,15.485,5
20181201|2018-07-20 06:00,20,15.46,15.46,15.46,15.46,1
20181201|2018-07-20 06:30,20,15.465,15.485,15.455,15.485,19
20181201|2018-07-20 07:00,20,15.48,15.495,15.45,15.45,18
20181201|2018-07-20 07:30,20,15.46,15.555,15.46,15.555,34
20181201|2018-07-20 08:00,20,15.555,15.575,15.54,15.55,81
20181201|2018-07-20 08:30,20,15.55,15.595,15.52,15.595,74
20181201|2018-07-20 09:00,20,15.6,15.61,15.585,15.6,90
20181201|2018-07-20 09:30,20,15.6,15.63,15.59,15.615,140
20181201|2018-07-20 10:00,20,15.62,15.62,15.605,15.605,51
20181201|2018-07-20 10:30,20,15.595,15.615,15.59,15.61,26
20181201|2018-07-20 11:00,20,15.61,15.625,15.605,15.62,23
20181201|2018-07-20 11:30,20,15.625,15.625,15.625,15.625,3
20181201|2018-07-20 12:00,20,15.615,15.655,15.615,15.655,161
20181201|2018-07-20 12:30,20,15.655,15.655,15.63,15.635,10
20181201|2018-07-20 13:00,20,15.635,15.655,15.635,15.655,5
20181201|2018-07-20 13:30,20,15.625,15.625,15.625,15.625,5
20181201|2018-07-20 14:00,20,15.615,15.62,15.615,15.62,7
20181201|2018-07-20 14:30,20,15.615,15.63,15.615,15.63,14
20181201|2018-07-20 15:00,20,15.635,15.64,15.635,15.64,2
20181201|2018-07-20 15:30,20,15.635,15.635,15.635,15.635,1
20181201|2018-07-22 17:00,23,15.65,15.65,15.63,15.63,2
20181201|2018-07-22 18:00,23,15.65,15.655,15.645,15.645,7
20181201|2018-07-22 19:00,23,15.63,15.665,15.62,15.665,10
20181201|2018-07-22 19:30,23,15.675,15.675,15.675,15.675,1
20181201|2018-07-22 20:00,23,15.65,15.65,15.65,15.65,1
20181201|2018-07-22 20:30,23,15.675,15.675,15.67,15.67,2
20181201|2018-07-22 21:00,23,15.645,15.645,15.645,15.645,2
20181201|2018-07-22 21:30,23,15.63,15.63,15.63,15.63,2
20181201|2018-07-22 22:30,23,15.64,15.64,15.635,15.635,34
20181201|2018-07-22 23:00,23,15.62,15.63,15.62,15.63,2
20181201|2018-07-22 23:30,23,15.63,15.63,15.63,15.63,3
20181201|2018-07-23 00:00,23,15.625,15.625,15.625,15.625,2
20181201|2018-07-23 00:30,23,15.635,15.635,15.61,15.61,2
20181201|2018-07-23 01:00,23,15.62,15.62,15.62,15.62,1
20181201|2018-07-23 01:30,23,15.615,15.62,15.615,15.615,9
20181201|2018-07-23 02:00,23,15.615,15.615,15.615,15.615,1
20181201|2018-07-23 02:30,23,15.63,15.64,15.63,15.635,32
20181201|2018-07-23 03:00,23,15.635,15.635,15.635,15.635,1
20181201|2018-07-23 03:30,23,15.615,15.615,15.58,15.58,7
20181201|2018-07-23 04:00,23,15.58,15.585,15.58,15.585,11
20181201|2018-07-23 04:30,23,15.575,15.585,15.575,15.575,17
20181201|2018-07-23 06:00,23,15.605,15.605,15.605,15.605,3
20181201|2018-07-23 06:30,23,15.625,15.655,15.625,15.655,4
20181201|2018-07-23 07:00,23,15.64,15.64,15.595,15.595,10
20181201|2018-07-23 07:30,23,15.585,15.595,15.515,15.525,83
20181201|2018-07-23 08:00,23,15.545,15.555,15.525,15.55,12
20181201|2018-07-23 08:30,23,15.55,15.555,15.49,15.5,95
20181201|2018-07-23 09:00,23,15.53,15.53,15.45,15.5,51
20181201|2018-07-23 09:30,23,15.51,15.51,15.51,15.51,9
20181201|2018-07-23 10:00,23,15.505,15.505,15.48,15.49,18
20181201|2018-07-23 10:30,23,15.485,15.52,15.48,15.51,52
20181201|2018-07-23 11:00,23,15.52,15.52,15.505,15.505,14
20181201|2018-07-23 11:30,23,15.48,15.5,15.48,15.49,7
20181201|2018-07-23 12:00,23,15.5,15.53,15.5,15.525,20
20181201|2018-07-23 12:30,23,15.51,15.51,15.505,15.505,3
20181201|2018-07-23 13:00,23,15.505,15.505,15.505,15.505,3
20181201|2018-07-23 13:30,23,15.5,15.5,15.485,15.485,4
20181201|2018-07-23 14:00,23,15.475,15.475,15.475,15.475,9
20181201|2018-07-23 14:30,23,15.485,15.5,15.485,15.495,23
20181201|2018-07-23 15:00,23,15.495,15.495,15.495,15.495,1
20181201|2018-07-23 15:30,23,15.495,15.495,15.495,15.495,1
20181201|2018-07-23 17:00,24,15.49,15.5,15.49,15.5,5
20181201|2018-07-23 18:30,24,15.49,15.49,15.49,15.49,1
20181201|2018-07-23 19:00,24,15.495,15.495,15.495,15.495,6
20181201|2018-07-23 20:00,24,15.47,15.505,15.445,15.445,33
20181201|2018-07-23 20:30,24,15.48,15.48,15.475,15.475,2
20181201|2018-07-23 21:00,24,15.52,15.52,15.52,15.52,5
20181201|2018-07-23 22:00,24,15.52,15.52,15.51,15.51,3
20181201|2018-07-23 22:30,24,15.505,15.505,15.5,15.5,2
20181201|2018-07-23 23:00,24,15.485,15.485,15.485,15.485,1
20181201|2018-07-23 23:30,24,15.48,15.48,15.455,15.46,5
20181201|2018-07-24 00:00,24,15.47,15.47,15.46,15.46,10
20181201|2018-07-24 00:30,24,15.47,15.48,15.47,15.48,6
20181201|2018-07-24 01:00,24,15.49,15.49,15.46,15.475,34
20181201|2018-07-24 01:30,24,15.485,15.485,15.46,15.465,12
20181201|2018-07-24 02:00,24,15.47,15.495,15.47,15.495,6
20181201|2018-07-24 02:30,24,15.54,15.57,15.54,15.57,64
20181201|2018-07-24 03:00,24,15.575,15.575,15.565,15.565,8
20181201|2018-07-24 03:30,24,15.555,15.575,15.555,15.555,22
20181201|2018-07-24 04:00,24,15.575,15.59,15.57,15.58,35
20181201|2018-07-24 04:30,24,15.575,15.585,15.575,15.585,3
20181201|2018-07-24 05:00,24,15.59,15.62,15.59,15.62,5
20181201|2018-07-24 05:30,24,15.605,15.62,15.605,15.62,3
20181201|2018-07-24 06:00,24,15.62,15.625,15.605,15.625,14
20181201|2018-07-24 06:30,24,15.62,15.65,15.62,15.645,19
20181201|2018-07-24 07:00,24,15.645,15.66,15.63,15.66,18
20181201|2018-07-24 07:30,24,15.655,15.655,15.61,15.62,61
20181201|2018-07-24 08:00,24,15.61,15.63,15.595,15.62,109
20181201|2018-07-24 08:30,24,15.625,15.715,15.62,15.69,163
20181201|2018-07-24 09:00,24,15.705,15.71,15.685,15.695,30
20181201|2018-07-24 09:30,24,15.685,15.72,15.66,15.69,77
20181201|2018-07-24 10:00,24,15.705,15.705,15.625,15.64,130
20181201|2018-07-24 10:30,24,15.635,15.65,15.615,15.62,33
20181201|2018-07-24 11:00,24,15.625,15.635,15.625,15.625,15
20181201|2018-07-24 11:30,24,15.605,15.61,15.6,15.61,27
20181201|2018-07-24 12:00,24,15.605,15.62,15.595,15.615,21
20181201|2018-07-24 12:30,24,15.61,15.62,15.59,15.6,22
20181201|2018-07-24 13:00,24,15.59,15.595,15.59,15.595,3
20181201|2018-07-24 14:00,24,15.58,15.58,15.58,15.58,1
20181201|2018-07-24 14:30,24,15.585,15.61,15.585,15.61,17
20181201|2018-07-24 15:30,24,15.59,15.59,15.59,15.59,4
20181201|2018-07-24 17:00,25,15.575,15.575,15.575,15.575,1
20181201|2018-07-24 19:30,25,15.62,15.62,15.62,15.62,2
20181201|2018-07-24 21:30,25,15.59,15.59,15.59,15.59,3
20181201|2018-07-24 22:00,25,15.585,15.585,15.57,15.57,9
20181201|2018-07-24 23:00,25,15.57,15.57,15.565,15.565,11
20181201|2018-07-24 23:30,25,15.57,15.575,15.57,15.575,2
20181201|2018-07-25 00:00,25,15.575,15.585,15.575,15.585,4
20181201|2018-07-25 01:30,25,15.64,15.64,15.635,15.635,6
20181201|2018-07-25 02:00,25,15.625,15.635,15.62,15.62,15
20181201|2018-07-25 02:30,25,15.6,15.6,15.595,15.595,3
20181201|2018-07-25 03:30,25,15.655,15.66,15.655,15.66,2
20181201|2018-07-25 04:00,25,15.68,15.68,15.68,15.68,1
20181201|2018-07-25 04:30,25,15.68,15.705,15.68,15.695,7
20181201|2018-07-25 05:00,25,15.705,15.705,15.685,15.69,5
20181201|2018-07-25 05:30,25,15.7,15.71,15.695,15.695,4
20181201|2018-07-25 06:00,25,15.68,15.695,15.68,15.695,23
20181201|2018-07-25 06:30,25,15.705,15.72,15.705,15.72,11
20181201|2018-07-25 07:00,25,15.705,15.75,15.7,15.73,23
20181201|2018-07-25 07:30,25,15.73,15.74,15.685,15.705,59
20181201|2018-07-25 08:00,25,15.725,15.75,15.715,15.725,32
20181201|2018-07-25 08:30,25,15.725,15.745,15.705,15.705,65
20181201|2018-07-25 09:00,25,15.705,15.705,15.67,15.68,49
20181201|2018-07-25 09:30,25,15.67,15.705,15.66,15.66,37
20181201|2018-07-25 10:00,25,15.655,15.67,15.645,15.67,14
20181201|2018-07-25 10:30,25,15.67,15.675,15.66,15.675,25
20181201|2018-07-25 11:00,25,15.66,15.66,15.645,15.66,25
20181201|2018-07-25 11:30,25,15.665,15.675,15.665,15.665,26
20181201|2018-07-25 12:00,25,15.68,15.695,15.675,15.69,38
20181201|2018-07-25 12:30,25,15.7,15.705,15.7,15.705,10
20181201|2018-07-25 13:00,25,15.715,15.72,15.715,15.715,3
20181201|2018-07-25 13:30,25,15.72,15.72,15.715,15.715,3
20181201|2018-07-25 14:00,25,15.71,15.71,15.7,15.7,2
20181201|2018-07-25 14:30,25,15.705,15.74,15.695,15.72,47
20181201|2018-07-25 15:00,25,15.72,15.72,15.72,15.72,2
20181201|2018-07-25 15:30,25,15.735,15.735,15.73,15.73,8
20181201|2018-07-25 17:00,26,15.725,15.725,15.725,15.725,2
20181201|2018-07-25 17:30,26,15.725,15.725,15.725,15.725,5
20181201|2018-07-25 18:00,26,15.73,15.735,15.73,15.735,4
20181201|2018-07-25 18:30,26,15.745,15.745,15.745,15.745,4
20181201|2018-07-25 19:00,26,15.745,15.745,15.745,15.745,10
20181201|2018-07-25 20:00,26,15.745,15.795,15.745,15.765,134
20181201|2018-07-25 20:30,26,15.76,15.76,15.74,15.75,8
20181201|2018-07-25 21:00,26,15.74,15.74,15.715,15.715,4
20181201|2018-07-25 21:30,26,15.72,15.72,15.71,15.71,10
20181201|2018-07-25 22:00,26,15.735,15.735,15.73,15.73,13
20181201|2018-07-25 23:00,26,15.705,15.705,15.705,15.705,1
20181201|2018-07-26 00:00,26,15.7,15.7,15.695,15.695,11
20181201|2018-07-26 00:30,26,15.69,15.69,15.68,15.68,44
20181201|2018-07-26 01:00,26,15.68,15.68,15.68,15.68,20
20181201|2018-07-26 02:30,26,15.65,15.65,15.64,15.65,32
20181201|2018-07-26 03:00,26,15.66,15.66,15.65,15.65,4
20181201|2018-07-26 03:30,26,15.65,15.655,15.65,15.655,6
20181201|2018-07-26 04:00,26,15.655,15.655,15.655,15.655,3
20181201|2018-07-26 04:30,26,15.655,15.655,15.655,15.655,1
20181201|2018-07-26 05:00,26,15.675,15.675,15.66,15.665,3
20181201|2018-07-26 05:30,26,15.66,15.66,15.66,15.66,1
20181201|2018-07-26 06:00,26,15.655,15.655,15.65,15.655,8
20181201|2018-07-26 06:30,26,15.655,15.67,15.655,15.655,7
20181201|2018-07-26 07:00,26,15.665,15.665,15.66,15.665,4
20181201|2018-07-26 07:30,26,15.67,15.695,15.6,15.61,55
20181201|2018-07-26 08:00,26,15.615,15.645,15.615,15.64,21
20181201|2018-07-26 08:30,26,15.61,15.68,15.6,15.64,47
20181201|2018-07-26 09:00,26,15.64,15.645,15.555,15.575,50
20181201|2018-07-26 09:30,26,15.57,15.6,15.57,15.58,20
20181201|2018-07-26 10:00,26,15.58,15.6,15.575,15.6,43
20181201|2018-07-26 10:30,26,15.6,15.61,15.585,15.59,72
20181201|2018-07-26 11:00,26,15.58,15.59,15.565,15.585,38
20181201|2018-07-26 11:30,26,15.585,15.595,15.58,15.595,36
20181201|2018-07-26 12:00,26,15.6,15.6,15.58,15.595,28
20181201|2018-07-26 12:30,26,15.575,15.575,15.575,15.575,17
20181201|2018-07-26 13:00,26,15.555,15.555,15.505,15.51,52
20181201|2018-07-26 13:30,26,15.525,15.53,15.515,15.53,17
20181201|2018-07-26 14:00,26,15.535,15.535,15.515,15.52,15
20181201|2018-07-26 14:30,26,15.525,15.525,15.5,15.51,156
20181201|2018-07-26 15:00,26,15.52,15.52,15.52,15.52,3
20181201|2018-07-26 15:30,26,15.51,15.51,15.49,15.49,20
20181201|2018-07-26 17:00,27,15.5,15.5,15.5,15.5,1
20181201|2018-07-26 17:30,27,15.515,15.515,15.515,15.515,2
20181201|2018-07-26 20:00,27,15.505,15.51,15.5,15.51,60
20181201|2018-07-26 21:00,27,15.52,15.525,15.52,15.525,2
20181201|2018-07-26 22:00,27,15.54,15.545,15.54,15.545,2
20181201|2018-07-27 00:00,27,15.55,15.55,15.55,15.55,2
20181201|2018-07-27 01:00,27,15.55,15.55,15.55,15.55,5
20181201|2018-07-27 01:30,27,15.545,15.545,15.545,15.545,1
20181201|2018-07-27 02:00,27,15.565,15.565,15.56,15.565,3
20181201|2018-07-27 03:30,27,15.5,15.5,15.445,15.465,55
20181201|2018-07-27 04:00,27,15.47,15.47,15.455,15.47,16
20181201|2018-07-27 04:30,27,15.455,15.465,15.45,15.45,9
20181201|2018-07-27 05:00,27,15.46,15.46,15.45,15.45,33
20181201|2018-07-27 05:30,27,15.45,15.48,15.45,15.48,33
20181201|2018-07-27 06:00,27,15.47,15.485,15.465,15.485,24
20181201|2018-07-27 06:30,27,15.49,15.51,15.49,15.505,4
20181201|2018-07-27 07:00,27,15.49,15.52,15.485,15.52,22
20181201|2018-07-27 07:30,27,15.535,15.585,15.535,15.585,33
20181201|2018-07-27 08:00,27,15.575,15.605,15.565,15.6,97
20181201|2018-07-27 08:30,27,15.595,15.6,15.58,15.585,9
20181201|2018-07-27 09:00,27,15.615,15.66,15.61,15.64,107
20181201|2018-07-27 09:30,27,15.64,15.64,15.615,15.625,63
20181201|2018-07-27 10:00,27,15.625,15.625,15.61,15.62,11
20181201|2018-07-27 10:30,27,15.625,15.655,15.62,15.65,179
20181201|2018-07-27 11:00,27,15.64,15.64,15.625,15.625,61
20181201|2018-07-27 11:30,27,15.63,15.63,15.615,15.62,13
20181201|2018-07-27 12:00,27,15.59,15.605,15.58,15.59,45
20181201|2018-07-27 13:00,27,15.605,15.61,15.605,15.61,4
20181201|2018-07-27 13:30,27,15.6,15.6,15.59,15.59,2
20181201|2018-07-27 14:00,27,15.585,15.585,15.585,15.585,3
20181201|2018-07-27 14:30,27,15.59,15.62,15.59,15.62,11
20181201|2018-07-27 15:30,27,15.62,15.62,15.62,15.62,10
20181201|2018-07-29 17:00,30,15.59,15.625,15.575,15.62,6
20181201|2018-07-29 19:30,30,15.605,15.605,15.605,15.605,1
20181201|2018-07-29 20:00,30,15.59,15.59,15.59,15.59,1
20181201|2018-07-29 20:30,30,15.61,15.61,15.565,15.575,11
20181201|2018-07-29 21:00,30,15.57,15.57,15.565,15.565,21
20181201|2018-07-29 21:30,30,15.55,15.55,15.53,15.53,29
20181201|2018-07-29 22:30,30,15.525,15.525,15.525,15.525,2
20181201|2018-07-30 00:00,30,15.52,15.52,15.52,15.52,2
20181201|2018-07-30 00:30,30,15.54,15.54,15.54,15.54,1
20181201|2018-07-30 01:00,30,15.535,15.535,15.535,15.535,3
20181201|2018-07-30 01:30,30,15.54,15.54,15.54,15.54,3
20181201|2018-07-30 02:00,30,15.53,15.54,15.53,15.54,10
20181201|2018-07-30 02:30,30,15.57,15.59,15.57,15.585,70
20181201|2018-07-30 03:00,30,15.6,15.605,15.6,15.6,132
20181201|2018-07-30 03:30,30,15.615,15.615,15.595,15.6,22
20181201|2018-07-30 04:00,30,15.6,15.615,15.6,15.615,7
20181201|2018-07-30 05:00,30,15.62,15.62,15.6,15.6,25
20181201|2018-07-30 05:30,30,15.595,15.605,15.595,15.605,74
20181201|2018-07-30 06:00,30,15.615,15.63,15.615,15.63,6
20181201|2018-07-30 06:30,30,15.645,15.65,15.64,15.65,8
20181201|2018-07-30 07:00,30,15.615,15.62,15.61,15.62,14
20181201|2018-07-30 07:30,30,15.615,15.635,15.615,15.625,18
20181201|2018-07-30 08:00,30,15.625,15.63,15.6,15.61,75
20181201|2018-07-30 08:30,30,15.605,15.625,15.6,15.625,20
20181201|2018-07-30 09:00,30,15.61,15.625,15.58,15.625,31
20181201|2018-07-30 09:30,30,15.635,15.645,15.63,15.635,104
20181201|2018-07-30 10:00,30,15.63,15.635,15.625,15.63,64
20181201|2018-07-30 10:30,30,15.625,15.63,15.625,15.63,10
20181201|2018-07-30 11:00,30,15.62,15.63,15.62,15.63,73
20181201|2018-07-30 11:30,30,15.625,15.655,15.625,15.655,17
20181201|2018-07-30 12:00,30,15.65,15.65,15.625,15.625,127
20181201|2018-07-30 12:30,30,15.62,15.63,15.62,15.625,13
20181201|2018-07-30 13:00,30,15.625,15.625,15.625,15.625,2
20181201|2018-07-30 13:30,30,15.64,15.64,15.63,15.63,5
20181201|2018-07-30 14:00,30,15.63,15.63,15.63,15.63,1
20181201|2018-07-30 14:30,30,15.605,15.615,15.605,15.605,10
20181201|2018-07-30 17:30,31,15.61,15.61,15.61,15.61,5
20181201|2018-07-30 19:00,31,15.61,15.61,15.61,15.61,6
20181201|2018-07-30 19:30,31,15.62,15.62,15.615,15.615,13
20181201|2018-07-30 20:00,31,15.6,15.6,15.595,15.595,7
20181201|2018-07-30 20:30,31,15.6,15.6,15.6,15.6,1
20181201|2018-07-30 21:00,31,15.565,15.565,15.565,15.565,1
20181201|2018-07-30 21:30,31,15.58,15.58,15.58,15.58,2
20181201|2018-07-30 23:30,31,15.59,15.61,15.59,15.61,3
20181201|2018-07-31 00:30,31,15.595,15.595,15.595,15.595,2
20181201|2018-07-31 01:00,31,15.6,15.6,15.595,15.595,6
20181201|2018-07-31 02:00,31,15.6,15.605,15.6,15.605,11
20181201|2018-07-31 02:30,31,15.575,15.575,15.545,15.545,114
20181201|2018-07-31 03:00,31,15.53,15.53,15.515,15.525,146
20181201|2018-07-31 03:30,31,15.535,15.535,15.535,15.535,2
20181201|2018-07-31 04:00,31,15.535,15.545,15.535,15.545,3
20181201|2018-07-31 04:30,31,15.545,15.545,15.53,15.53,3
20181201|2018-07-31 05:00,31,15.535,15.535,15.515,15.515,5
20181201|2018-07-31 05:30,31,15.52,15.545,15.52,15.545,12
20181201|2018-07-31 06:00,31,15.535,15.61,15.535,15.61,38
20181201|2018-07-31 06:30,31,15.6,15.605,15.595,15.6,11
20181201|2018-07-31 07:00,31,15.595,15.61,15.595,15.6,24
20181201|2018-07-31 07:30,31,15.61,15.63,15.53,15.555,85
20181201|2018-07-31 08:00,31,15.555,15.625,15.48,15.61,237
20181201|2018-07-31 08:30,31,15.61,15.685,15.605,15.64,356
20181201|2018-07-31 09:00,31,15.66,15.68,15.635,15.64,122
20181201|2018-07-31 09:30,31,15.64,15.64,15.57,15.615,132
20181201|2018-07-31 10:00,31,15.615,15.655,15.61,15.645,42
20181201|2018-07-31 10:30,31,15.645,15.695,15.645,15.69,86
20181201|2018-07-31 11:00,31,15.685,15.7,15.675,15.695,50
20181201|2018-07-31 11:30,31,15.7,15.725,15.69,15.69,134
20181201|2018-07-31 12:00,31,15.685,15.69,15.65,15.675,205
20181201|2018-07-31 12:30,31,15.675,15.675,15.665,15.665,8
20181201|2018-07-31 13:00,31,15.665,15.67,15.665,15.67,9
20181201|2018-07-31 13:30,31,15.68,15.685,15.68,15.685,2
20181201|2018-07-31 14:00,31,15.69,15.69,15.675,15.68,5
20181201|2018-07-31 14:30,31,15.665,15.665,15.655,15.655,17
20181201|2018-07-31 15:30,31,15.635,15.635,15.635,15.635,2
20181201|2018-07-31 17:00,1,15.645,15.645,15.645,15.645,1
20181201|2018-07-31 17:30,1,15.65,15.66,15.65,15.66,3
20181201|2018-07-31 18:30,1,15.635,15.635,15.635,15.635,2
20181201|2018-07-31 19:00,1,15.645,15.645,15.645,15.645,3
20181201|2018-07-31 20:00,1,15.635,15.635,15.62,15.62,5
20181201|2018-07-31 20:30,1,15.605,15.605,15.605,15.605,1
20181201|2018-07-31 21:30,1,15.63,15.63,15.63,15.63,1
20181201|2018-07-31 22:30,1,15.605,15.605,15.605,15.605,5
20181201|2018-07-31 23:00,1,15.595,15.595,15.59,15.59,2
20181201|2018-08-01 00:00,1,15.58,15.58,15.58,15.58,8
20181201|2018-08-01 00:30,1,15.575,15.575,15.57,15.57,9
20181201|2018-08-01 01:00,1,15.56,15.58,15.56,15.575,25
20181201|2018-08-01 01:30,1,15.59,15.59,15.585,15.585,2
20181201|2018-08-01 02:00,1,15.58,15.58,15.545,15.57,40
20181201|2018-08-01 02:30,1,15.57,15.57,15.55,15.56,8
20181201|2018-08-01 03:00,1,15.56,15.59,15.56,15.59,11
20181201|2018-08-01 03:30,1,15.6,15.615,15.575,15.58,34
20181201|2018-08-01 04:00,1,15.575,15.575,15.575,15.575,7
20181201|2018-08-01 04:30,1,15.565,15.565,15.565,15.565,3
20181201|2018-08-01 05:00,1,15.57,15.58,15.57,15.58,2
20181201|2018-08-01 05:30,1,15.59,15.59,15.59,15.59,1
20181201|2018-08-01 06:00,1,15.59,15.59,15.585,15.59,4
20181201|2018-08-01 06:30,1,15.58,15.58,15.555,15.56,9
20181201|2018-08-01 07:00,1,15.565,15.59,15.56,15.57,49
20181201|2018-08-01 07:30,1,15.57,15.59,15.56,15.59,126
20181201|2018-08-01 08:00,1,15.595,15.625,15.56,15.575,62
20181201|2018-08-01 08:30,1,15.57,15.575,15.535,15.54,186
20181201|2018-08-01 09:00,1,15.55,15.575,15.545,15.565,60
20181201|2018-08-01 09:30,1,15.57,15.57,15.53,15.53,82
20181201|2018-08-01 10:00,1,15.52,15.53,15.505,15.525,48
20181201|2018-08-01 10:30,1,15.53,15.555,15.53,15.545,92
20181201|2018-08-01 11:00,1,15.54,15.545,15.535,15.535,46
20181201|2018-08-01 11:30,1,15.535,15.55,15.535,15.54,23
20181201|2018-08-01 12:00,1,15.545,15.56,15.545,15.56,87
20181201|2018-08-01 12:30,1,15.555,15.575,15.55,15.565,24
20181201|2018-08-01 13:00,1,15.565,15.58,15.565,15.575,34
20181201|2018-08-01 13:30,1,15.55,15.55,15.525,15.525,5
20181201|2018-08-01 14:00,1,15.52,15.52,15.52,15.52,2
20181201|2018-08-01 14:30,1,15.52,15.52,15.505,15.51,21
20181201|2018-08-01 15:00,1,15.51,15.515,15.505,15.505,16
20181201|2018-08-01 15:30,1,15.51,15.51,15.5,15.5,18
20181201|2018-08-01 17:00,2,15.51,15.53,15.51,15.53,7
20181201|2018-08-01 17:30,2,15.52,15.52,15.52,15.52,1
20181201|2018-08-01 18:00,2,15.525,15.525,15.525,15.525,5
20181201|2018-08-01 19:00,2,15.5,15.5,15.5,15.5,7
20181201|2018-08-01 20:00,2,15.54,15.555,15.54,15.555,5
20181201|2018-08-01 20:30,2,15.56,15.56,15.55,15.55,2
20181201|2018-08-01 21:00,2,15.55,15.55,15.55,15.55,5
20181201|2018-08-01 23:00,2,15.51,15.51,15.51,15.51,1
20181201|2018-08-01 23:30,2,15.525,15.525,15.525,15.525,1
20181201|2018-08-02 00:00,2,15.51,15.51,15.51,15.51,1
20181201|2018-08-02 01:00,2,15.545,15.545,15.53,15.53,4
20181201|2018-08-02 01:30,2,15.535,15.535,15.53,15.53,4
20181201|2018-08-02 02:00,2,15.535,15.535,15.535,15.535,2
20181201|2018-08-02 02:30,2,15.535,15.54,15.53,15.54,12
20181201|2018-08-02 03:00,2,15.535,15.54,15.52,15.52,15
20181201|2018-08-02 03:30,2,15.555,15.56,15.555,15.56,21
20181201|2018-08-02 04:30,2,15.535,15.535,15.48,15.5,23
20181201|2018-08-02 05:00,2,15.485,15.53,15.485,15.53,4
20181201|2018-08-02 05:30,2,15.525,15.53,15.5,15.505,8
20181201|2018-08-02 06:00,2,15.535,15.58,15.535,15.565,94
20181201|2018-08-02 06:30,2,15.555,15.56,15.535,15.535,7
20181201|2018-08-02 07:00,2,15.52,15.53,15.5,15.53,31
20181201|2018-08-02 07:30,2,15.51,15.545,15.505,15.535,51
20181201|2018-08-02 08:00,2,15.515,15.525,15.505,15.51,29
20181201|2018-08-02 08:30,2,15.515,15.525,15.49,15.5,36
20181201|2018-08-02 09:00,2,15.51,15.53,15.51,15.51,59
20181201|2018-08-02 09:30,2,15.515,15.52,15.505,15.505,52
20181201|2018-08-02 10:00,2,15.5,15.505,15.48,15.5,47
20181201|2018-08-02 10:30,2,15.5,15.51,15.49,15.5,39
20181201|2018-08-02 11:00,2,15.505,15.515,15.505,15.515,11
20181201|2018-08-02 11:30,2,15.515,15.52,15.5,15.5,32
20181201|2018-08-02 12:00,2,15.5,15.5,15.475,15.485,172
20181201|2018-08-02 12:30,2,15.48,15.49,15.48,15.49,2
20181201|2018-08-02 13:00,2,15.495,15.495,15.465,15.47,13
20181201|2018-08-02 13:30,2,15.46,15.46,15.405,15.41,35
20181201|2018-08-02 14:00,2,15.405,15.425,15.395,15.425,27
20181201|2018-08-02 14:30,2,15.43,15.44,15.43,15.44,17
20181201|2018-08-02 15:00,2,15.435,15.435,15.43,15.43,11
20181201|2018-08-02 15:30,2,15.41,15.415,15.41,15.415,7
20181201|2018-08-02 17:00,3,15.415,15.43,15.415,15.43,5
20181201|2018-08-02 18:00,3,15.435,15.435,15.435,15.435,1
20181201|2018-08-02 18:30,3,15.43,15.43,15.43,15.43,2
20181201|2018-08-02 19:00,3,15.42,15.42,15.42,15.42,4
20181201|2018-08-02 20:00,3,15.445,15.445,15.445,15.445,1
20181201|2018-08-02 20:30,3,15.42,15.42,15.385,15.395,87
20181201|2018-08-02 21:00,3,15.385,15.4,15.38,15.4,21
20181201|2018-08-02 21:30,3,15.4,15.4,15.4,15.4,1
20181201|2018-08-02 22:00,3,15.405,15.405,15.405,15.405,2
20181201|2018-08-02 22:30,3,15.4,15.4,15.4,15.4,3
20181201|2018-08-02 23:00,3,15.4,15.4,15.4,15.4,5
20181201|2018-08-02 23:30,3,15.405,15.41,15.405,15.41,3
20181201|2018-08-03 00:00,3,15.405,15.41,15.405,15.41,5
20181201|2018-08-03 00:30,3,15.415,15.415,15.41,15.41,2
20181201|2018-08-03 01:00,3,15.41,15.41,15.38,15.385,7
20181201|2018-08-03 01:30,3,15.38,15.385,15.37,15.37,16
20181201|2018-08-03 02:00,3,15.36,15.39,15.36,15.36,13
20181201|2018-08-03 02:30,3,15.365,15.365,15.345,15.345,11
20181201|2018-08-03 03:00,3,15.35,15.42,15.35,15.42,13
20181201|2018-08-03 03:30,3,15.42,15.43,15.41,15.425,9
20181201|2018-08-03 04:00,3,15.43,15.435,15.42,15.43,40
20181201|2018-08-03 04:30,3,15.425,15.425,15.42,15.425,9
20181201|2018-08-03 05:00,3,15.415,15.44,15.415,15.43,28
20181201|2018-08-03 05:30,3,15.435,15.455,15.435,15.45,19
20181201|2018-08-03 06:00,3,15.455,15.54,15.455,15.535,41
20181201|2018-08-03 06:30,3,15.545,15.58,15.545,15.55,56
20181201|2018-08-03 07:00,3,15.555,15.555,15.505,15.545,78
20181201|2018-08-03 07:30,3,15.56,15.61,15.555,15.565,106
20181201|2018-08-03 08:00,3,15.57,15.6,15.55,15.555,241
20181201|2018-08-03 08:30,3,15.555,15.56,15.525,15.545,44
20181201|2018-08-03 09:00,3,15.55,15.605,15.55,15.6,604
20181201|2018-08-03 09:30,3,15.61,15.665,15.6,15.64,188
20181201|2018-08-03 10:00,3,15.645,15.665,15.64,15.66,68
20181201|2018-08-03 10:30,3,15.66,15.66,15.615,15.625,71
20181201|2018-08-03 11:00,3,15.63,15.635,15.61,15.61,37
20181201|2018-08-03 11:30,3,15.615,15.615,15.58,15.58,73
20181201|2018-08-03 12:00,3,15.58,15.585,15.55,15.56,138
20181201|2018-08-03 12:30,3,15.565,15.575,15.56,15.56,13
20181201|2018-08-03 13:00,3,15.565,15.565,15.555,15.555,16
20181201|2018-08-03 13:30,3,15.555,15.565,15.55,15.555,13
20181201|2018-08-03 14:00,3,15.555,15.555,15.555,15.555,1
20181201|2018-08-03 14:30,3,15.545,15.55,15.535,15.545,25
20181201|2018-08-03 15:00,3,15.53,15.53,15.53,15.53,1
20181201|2018-08-03 15:30,3,15.525,15.525,15.525,15.525,1
20181201|2018-08-05 17:30,6,15.53,15.54,15.53,15.54,4
20181201|2018-08-05 18:00,6,15.545,15.55,15.545,15.545,5
20181201|2018-08-05 19:00,6,15.55,15.55,15.545,15.545,3
20181201|2018-08-05 19:30,6,15.54,15.54,15.54,15.54,5
20181201|2018-08-05 20:00,6,15.555,15.555,15.545,15.55,12
20181201|2018-08-05 20:30,6,15.575,15.59,15.575,15.58,4
20181201|2018-08-05 21:00,6,15.595,15.595,15.595,15.595,1
20181201|2018-08-05 22:00,6,15.575,15.575,15.565,15.565,2
20181201|2018-08-05 22:30,6,15.57,15.57,15.57,15.57,2
20181201|2018-08-05 23:00,6,15.56,15.56,15.56,15.56,5
20181201|2018-08-06 00:00,6,15.565,15.565,15.555,15.555,4
20181201|2018-08-06 00:30,6,15.55,15.55,15.535,15.54,15
20181201|2018-08-06 01:00,6,15.53,15.53,15.51,15.515,8
20181201|2018-08-06 01:30,6,15.505,15.51,15.5,15.51,11
20181201|2018-08-06 02:00,6,15.51,15.51,15.49,15.5,12
20181201|2018-08-06 02:30,6,15.48,15.48,15.465,15.48,16
20181201|2018-08-06 03:00,6,15.475,15.475,15.465,15.47,4
20181201|2018-08-06 03:30,6,15.48,15.48,15.47,15.47,4
20181201|2018-08-06 04:00,6,15.47,15.475,15.465,15.47,11
20181201|2018-08-06 04:30,6,15.475,15.48,15.465,15.48,21
20181201|2018-08-06 05:00,6,15.475,15.475,15.425,15.435,84
20181201|2018-08-06 05:30,6,15.445,15.46,15.435,15.45,6
20181201|2018-08-06 06:00,6,15.45,15.45,15.42,15.42,105
20181201|2018-08-06 06:30,6,15.425,15.435,15.415,15.425,24
20181201|2018-08-06 07:00,6,15.43,15.44,15.405,15.405,35
20181201|2018-08-06 07:30,6,15.4,15.415,15.4,15.41,56
20181201|2018-08-06 08:00,6,15.415,15.465,15.415,15.44,68
20181201|2018-08-06 08:30,6,15.435,15.445,15.415,15.415,158
20181201|2018-08-06 09:00,6,15.42,15.445,15.42,15.445,171
20181201|2018-08-06 09:30,6,15.44,15.455,15.435,15.435,41
20181201|2018-08-06 10:00,6,15.445,15.46,15.435,15.45,53
20181201|2018-08-06 10:30,6,15.455,15.46,15.45,15.455,118
20181201|2018-08-06 11:00,6,15.455,15.455,15.435,15.445,59
20181201|2018-08-06 11:30,6,15.435,15.46,15.435,15.455,50
20181201|2018-08-06 12:00,6,15.455,15.46,15.435,15.445,75
20181201|2018-08-06 12:30,6,15.445,15.445,15.435,15.435,2
20181201|2018-08-06 13:30,6,15.42,15.42,15.415,15.415,2
20181201|2018-08-06 14:00,6,15.41,15.41,15.405,15.405,4
20181201|2018-08-06 14:30,6,15.405,15.415,15.405,15.405,30
20181201|2018-08-06 15:00,6,15.405,15.42,15.405,15.42,63
20181201|2018-08-06 15:30,6,15.405,15.405,15.4,15.4,14
20181201|2018-08-06 17:00,7,15.405,15.41,15.405,15.41,2
20181201|2018-08-06 18:00,7,15.42,15.42,15.42,15.42,1
20181201|2018-08-06 18:30,7,15.415,15.42,15.415,15.42,11
20181201|2018-08-06 19:00,7,15.425,15.425,15.41,15.41,7
20181201|2018-08-06 20:00,7,15.44,15.44,15.43,15.43,43
20181201|2018-08-06 20:30,7,15.435,15.435,15.41,15.41,13
20181201|2018-08-06 21:00,7,15.43,15.435,15.43,15.435,6
20181201|2018-08-06 21:30,7,15.43,15.435,15.43,15.435,24
20181201|2018-08-06 22:00,7,15.43,15.43,15.43,15.43,1
20181201|2018-08-06 22:30,7,15.435,15.44,15.43,15.43,7
20181201|2018-08-06 23:30,7,15.45,15.46,15.45,15.46,6
20181201|2018-08-07 00:00,7,15.455,15.455,15.455,15.455,1
20181201|2018-08-07 00:30,7,15.455,15.465,15.44,15.465,10
20181201|2018-08-07 01:00,7,15.475,15.51,15.475,15.51,17
20181201|2018-08-07 01:30,7,15.51,15.535,15.51,15.535,15
20181201|2018-08-07 02:00,7,15.54,15.56,15.525,15.525,58
20181201|2018-08-07 02:30,7,15.515,15.515,15.495,15.505,17
20181201|2018-08-07 03:00,7,15.51,15.545,15.505,15.545,8
20181201|2018-08-07 03:30,7,15.55,15.56,15.54,15.555,15
20181201|2018-08-07 04:00,7,15.57,15.575,15.565,15.565,13
20181201|2018-08-07 04:30,7,15.58,15.585,15.575,15.585,14
20181201|2018-08-07 05:00,7,15.59,15.59,15.57,15.57,3
20181201|2018-08-07 05:30,7,15.58,15.595,15.58,15.595,4
20181201|2018-08-07 06:00,7,15.58,15.58,15.57,15.57,20
20181201|2018-08-07 06:30,7,15.55,15.595,15.55,15.595,21
20181201|2018-08-07 07:00,7,15.59,15.6,15.55,15.55,43
20181201|2018-08-07 07:30,7,15.555,15.555,15.525,15.525,85
20181201|2018-08-07 08:00,7,15.53,15.545,15.52,15.53,49
20181201|2018-08-07 08:30,7,15.53,15.53,15.49,15.525,121
20181201|2018-08-07 09:00,7,15.525,15.525,15.48,15.485,141
20181201|2018-08-07 09:30,7,15.49,15.495,15.475,15.485,210
20181201|2018-08-07 10:00,7,15.485,15.5,15.48,15.49,190
20181201|2018-08-07 10:30,7,15.485,15.525,15.485,15.51,108
20181201|2018-08-07 11:00,7,15.505,15.51,15.49,15.5,129
20181201|2018-08-07 11:30,7,15.5,15.505,15.495,15.5,40
20181201|2018-08-07 12:00,7,15.5,15.5,15.465,15.48,161
20181201|2018-08-07 12:30,7,15.48,15.48,15.455,15.455,30
20181201|2018-08-07 13:00,7,15.46,15.46,15.45,15.455,14
20181201|2018-08-07 14:00,7,15.46,15.46,15.46,15.46,2
20181201|2018-08-07 14:30,7,15.47,15.475,15.46,15.46,100
20181201|2018-08-07 15:00,7,15.46,15.485,15.46,15.485,158
20181201|2018-08-07 15:30,7,15.485,15.49,15.48,15.49,66
20181201|2018-08-07 17:00,8,15.485,15.49,15.485,15.485,17
20181201|2018-08-07 17:30,8,15.5,15.5,15.5,15.5,1
20181201|2018-08-07 18:00,8,15.5,15.5,15.49,15.49,2
20181201|2018-08-07 19:00,8,15.51,15.51,15.505,15.505,10
20181201|2018-08-07 19:30,8,15.495,15.5,15.49,15.49,5
20181201|2018-08-07 20:00,8,15.49,15.5,15.49,15.5,38
20181201|2018-08-07 20:30,8,15.505,15.53,15.505,15.525,12
20181201|2018-08-07 21:30,8,15.51,15.51,15.51,15.51,10
20181201|2018-08-07 22:00,8,15.515,15.515,15.51,15.51,3
20181201|2018-08-08 00:00,8,15.55,15.55,15.55,15.55,1
20181201|2018-08-08 00:30,8,15.53,15.535,15.53,15.53,23
20181201|2018-08-08 01:30,8,15.505,15.515,15.505,15.51,24
20181201|2018-08-08 02:00,8,15.535,15.565,15.535,15.555,33
20181201|2018-08-08 02:30,8,15.55,15.555,15.545,15.545,13
20181201|2018-08-08 03:00,8,15.54,15.54,15.48,15.48,28
20181201|2018-08-08 03:30,8,15.495,15.495,15.49,15.495,5
20181201|2018-08-08 04:00,8,15.49,15.5,15.485,15.5,5
20181201|2018-08-08 04:30,8,15.475,15.48,15.475,15.48,4
20181201|2018-08-08 05:00,8,15.47,15.48,15.455,15.455,13
20181201|2018-08-08 05:30,8,15.465,15.47,15.435,15.435,19
20181201|2018-08-08 06:00,8,15.445,15.46,15.445,15.46,17
20181201|2018-08-08 06:30,8,15.465,15.465,15.43,15.43,18
20181201|2018-08-08 07:00,8,15.43,15.45,15.42,15.42,109
20181201|2018-08-08 07:30,8,15.415,15.43,15.39,15.425,140
20181201|2018-08-08 08:00,8,15.43,15.525,15.43,15.505,194
20181201|2018-08-08 08:30,8,15.505,15.51,15.46,15.465,39
20181201|2018-08-08 09:00,8,15.47,15.475,15.455,15.46,53
20181201|2018-08-08 09:30,8,15.455,15.49,15.455,15.49,176
20181201|2018-08-08 10:00,8,15.495,15.495,15.475,15.475,61
20181201|2018-08-08 10:30,8,15.48,15.49,15.455,15.475,127
20181201|2018-08-08 11:00,8,15.475,15.485,15.465,15.48,32
20181201|2018-08-08 11:30,8,15.485,15.485,15.475,15.48,34
20181201|2018-08-08 12:00,8,15.5,15.54,15.495,15.52,171
20181201|2018-08-08 12:30,8,15.525,15.55,15.5,15.545,97
20181201|2018-08-08 13:00,8,15.54,15.555,15.54,15.55,10
20181201|2018-08-08 13:30,8,15.545,15.55,15.54,15.545,103
20181201|2018-08-08 14:00,8,15.545,15.55,15.54,15.54,15
20181201|2018-08-08 14:30,8,15.535,15.54,15.535,15.54,11
20181201|2018-08-08 15:00,8,15.535,15.535,15.535,15.535,2
20181201|2018-08-08 15:30,8,15.54,15.54,15.54,15.54,1
20181201|2018-08-08 17:00,9,15.535,15.535,15.535,15.535,10
20181201|2018-08-08 17:30,9,15.53,15.535,15.53,15.535,9
20181201|2018-08-08 18:30,9,15.54,15.54,15.54,15.54,1
20181201|2018-08-08 19:30,9,15.555,15.555,15.555,15.555,8
20181201|2018-08-08 20:00,9,15.55,15.55,15.54,15.545,11
20181201|2018-08-08 20:30,9,15.525,15.53,15.52,15.53,33
20181201|2018-08-08 21:00,9,15.54,15.545,15.54,15.545,3
20181201|2018-08-08 21:30,9,15.56,15.57,15.555,15.555,8
20181201|2018-08-08 22:00,9,15.575,15.58,15.555,15.56,26
20181201|2018-08-08 22:30,9,15.57,15.575,15.57,15.575,7
20181201|2018-08-08 23:30,9,15.575,15.575,15.575,15.575,3
20181201|2018-08-09 00:00,9,15.575,15.575,15.57,15.575,23
20181201|2018-08-09 00:30,9,15.55,15.55,15.545,15.55,25
20181201|2018-08-09 01:00,9,15.56,15.58,15.555,15.565,25
20181201|2018-08-09 01:30,9,15.545,15.545,15.545,15.545,2
20181201|2018-08-09 02:00,9,15.52,15.525,15.5,15.5,26
20181201|2018-08-09 02:30,9,15.49,15.49,15.48,15.49,22
20181201|2018-08-09 03:00,9,15.505,15.52,15.49,15.49,4
20181201|2018-08-09 04:00,9,15.54,15.55,15.535,15.55,12
20181201|2018-08-09 05:00,9,15.565,15.62,15.565,15.605,32
20181201|2018-08-09 05:30,9,15.6,15.605,15.585,15.595,23
20181201|2018-08-09 06:00,9,15.59,15.59,15.585,15.585,18
20181201|2018-08-09 06:30,9,15.6,15.61,15.6,15.605,7
20181201|2018-08-09 07:00,9,15.6,15.61,15.585,15.61,109
20181201|2018-08-09 07:30,9,15.605,15.615,15.555,15.565,126
20181201|2018-08-09 08:00,9,15.595,15.595,15.57,15.57,23
20181201|2018-08-09 08:30,9,15.575,15.58,15.55,15.57,89
20181201|2018-08-09 09:00,9,15.58,15.615,15.58,15.59,79
20181201|2018-08-09 09:30,9,15.58,15.58,15.54,15.54,72
20181201|2018-08-09 10:00,9,15.545,15.565,15.535,15.56,24
20181201|2018-08-09 10:30,9,15.56,15.57,15.545,15.545,45
20181201|2018-08-09 11:00,9,15.55,15.57,15.53,15.565,807
20181201|2018-08-09 11:30,9,15.565,15.57,15.55,15.55,392
20181201|2018-08-09 12:00,9,15.555,15.565,15.525,15.565,215
20181201|2018-08-09 12:30,9,15.565,15.565,15.56,15.56,20
20181201|2018-08-09 13:00,9,15.56,15.56,15.55,15.55,4
20181201|2018-08-09 13:30,9,15.56,15.565,15.56,15.565,6
20181201|2018-08-09 14:30,9,15.56,15.56,15.55,15.55,26
20181201|2018-08-09 15:00,9,15.56,15.56,15.56,15.56,1
20181201|2018-08-09 15:30,9,15.545,15.55,15.545,15.55,10
20181201|2018-08-09 17:00,10,15.565,15.565,15.55,15.55,4
20181201|2018-08-09 18:00,10,15.54,15.54,15.54,15.54,1
20181201|2018-08-09 19:00,10,15.53,15.54,15.52,15.54,18
20181201|2018-08-09 19:30,10,15.54,15.54,15.54,15.54,1
20181201|2018-08-09 20:00,10,15.54,15.54,15.54,15.54,2
20181201|2018-08-09 20:30,10,15.535,15.54,15.535,15.54,3
20181201|2018-08-09 21:00,10,15.54,15.54,15.535,15.535,48
20181201|2018-08-09 21:30,10,15.535,15.535,15.525,15.525,25
20181201|2018-08-09 22:00,10,15.52,15.525,15.52,15.525,12
20181201|2018-08-09 23:30,10,15.53,15.53,15.5,15.5,9
20181201|2018-08-10 00:00,10,15.51,15.51,15.465,15.47,18
20181201|2018-08-10 00:30,10,15.455,15.475,15.45,15.46,146
20181201|2018-08-10 01:00,10,15.455,15.46,15.42,15.43,15
20181201|2018-08-10 01:30,10,15.45,15.455,15.445,15.455,13
20181201|2018-08-10 02:00,10,15.44,15.44,15.425,15.435,25
20181201|2018-08-10 02:30,10,15.425,15.43,15.425,15.43,19
20181201|2018-08-10 03:00,10,15.44,15.445,15.42,15.42,10
20181201|2018-08-10 03:30,10,15.425,15.445,15.425,15.445,6
20181201|2018-08-10 04:00,10,15.48,15.48,15.465,15.465,7
20181201|2018-08-10 04:30,10,15.485,15.485,15.475,15.48,11
20181201|2018-08-10 05:00,10,15.475,15.475,15.46,15.465,7
20181201|2018-08-10 05:30,10,15.485,15.485,15.475,15.475,5
20181201|2018-08-10 06:00,10,15.47,15.47,15.47,15.47,2
20181201|2018-08-10 06:30,10,15.475,15.53,15.47,15.52,25
20181201|2018-08-10 07:00,10,15.49,15.51,15.47,15.475,76
20181201|2018-08-10 07:30,10,15.485,15.49,15.46,15.47,86
20181201|2018-08-10 08:00,10,15.47,15.47,15.44,15.445,126
20181201|2018-08-10 08:30,10,15.445,15.505,15.435,15.48,76
20181201|2018-08-10 09:00,10,15.49,15.535,15.49,15.505,70
20181201|2018-08-10 09:30,10,15.505,15.53,15.505,15.525,105
20181201|2018-08-10 10:00,10,15.525,15.525,15.445,15.47,1352
20181201|2018-08-10 10:30,10,15.47,15.47,15.4,15.425,240
20181201|2018-08-10 11:00,10,15.42,15.43,15.41,15.425,135
20181201|2018-08-10 11:30,10,15.435,15.435,15.4,15.4,104
20181201|2018-08-10 12:00,10,15.41,15.415,15.385,15.41,188
20181201|2018-08-10 12:30,10,15.415,15.43,15.415,15.415,42
20181201|2018-08-10 13:00,10,15.41,15.42,15.41,15.415,9
20181201|2018-08-10 13:30,10,15.42,15.42,15.41,15.415,8
20181201|2018-08-10 14:00,10,15.405,15.41,15.4,15.4,171
20181201|2018-08-10 14:30,10,15.41,15.425,15.405,15.425,18
20181201|2018-08-10 15:00,10,15.425,15.425,15.415,15.415,2
20181201|2018-08-10 15:30,10,15.415,15.415,15.41,15.41,8
20181201|2018-08-12 17:00,13,15.41,15.425,15.4,15.425,6
20181201|2018-08-12 17:30,13,15.435,15.435,15.43,15.43,3
20181201|2018-08-12 18:00,13,15.43,15.44,15.43,15.44,4
20181201|2018-08-12 18:30,13,15.41,15.415,15.41,15.415,2
20181201|2018-08-12 19:00,13,15.415,15.415,15.36,15.36,52
20181201|2018-08-12 19:30,13,15.36,15.39,15.36,15.385,8
20181201|2018-08-12 20:00,13,15.37,15.385,15.36,15.37,46
20181201|2018-08-12 20:30,13,15.365,15.365,15.355,15.365,7
20181201|2018-08-12 21:00,13,15.375,15.38,15.375,15.38,3
20181201|2018-08-12 21:30,13,15.375,15.375,15.365,15.365,68
20181201|2018-08-12 22:00,13,15.37,15.37,15.35,15.35,40
20181201|2018-08-12 22:30,13,15.365,15.365,15.365,15.365,1
20181201|2018-08-12 23:30,13,15.35,15.355,15.34,15.345,37
20181201|2018-08-13 00:00,13,15.355,15.385,15.355,15.37,9
20181201|2018-08-13 01:00,13,15.385,15.395,15.38,15.385,22
20181201|2018-08-13 01:30,13,15.38,15.385,15.365,15.375,23
20181201|2018-08-13 02:00,13,15.36,15.39,15.35,15.35,51
20181201|2018-08-13 02:30,13,15.35,15.35,15.3,15.33,66
20181201|2018-08-13 03:00,13,15.32,15.345,15.3,15.34,32
20181201|2018-08-13 03:30,13,15.345,15.36,15.34,15.35,30
20181201|2018-08-13 04:00,13,15.35,15.35,15.305,15.31,11
20181201|2018-08-13 04:30,13,15.32,15.325,15.285,15.285,26
20181201|2018-08-13 05:00,13,15.29,15.29,15.26,15.28,44
20181201|2018-08-13 05:30,13,15.275,15.29,15.27,15.27,23
20181201|2018-08-13 06:00,13,15.28,15.28,15.235,15.25,82
20181201|2018-08-13 06:30,13,15.25,15.305,15.185,15.28,186
20181201|2018-08-13 07:00,13,15.285,15.3,15.235,15.25,189
20181201|2018-08-13 07:30,13,15.25,15.335,15.25,15.31,241
20181201|2018-08-13 08:00,13,15.315,15.33,15.3,15.33,215
20181201|2018-08-13 08:30,13,15.345,15.355,15.32,15.325,297
20181201|2018-08-13 09:00,13,15.32,15.325,15.29,15.29,229
20181201|2018-08-13 09:30,13,15.29,15.3,15.235,15.245,180
20181201|2018-08-13 10:00,13,15.24,15.24,15.17,15.175,294
20181201|2018-08-13 10:30,13,15.175,15.205,15.155,15.165,226
20181201|2018-08-13 11:00,13,15.165,15.165,15.125,15.14,237
20181201|2018-08-13 11:30,13,15.15,15.155,15.075,15.09,255
20181201|2018-08-13 12:00,13,15.09,15.105,15.065,15.085,534
20181201|2018-08-13 12:30,13,15.105,15.115,15.085,15.105,52
20181201|2018-08-13 13:00,13,15.11,15.12,15.1,15.1,20
20181201|2018-08-13 13:30,13,15.095,15.105,15.09,15.09,63
20181201|2018-08-13 14:00,13,15.09,15.105,15.085,15.1,51
20181201|2018-08-13 14:30,13,15.095,15.11,15.075,15.08,28
20181201|2018-08-13 15:00,13,15.085,15.085,15.085,15.085,3
20181201|2018-08-13 15:30,13,15.08,15.085,15.08,15.08,5
20181201|2018-08-13 17:00,14,15.095,15.12,15.095,15.12,8
20181201|2018-08-13 17:30,14,15.12,15.12,15.1,15.1,32
20181201|2018-08-13 18:30,14,15.105,15.105,15.095,15.095,11
20181201|2018-08-13 19:00,14,15.08,15.09,15.08,15.09,5
20181201|2018-08-13 19:30,14,15.09,15.095,15.09,15.095,101
20181201|2018-08-13 20:00,14,15.105,15.14,15.105,15.115,155
20181201|2018-08-13 20:30,14,15.12,15.145,15.12,15.14,80
20181201|2018-08-13 21:00,14,15.125,15.15,15.125,15.15,43
20181201|2018-08-13 21:30,14,15.15,15.155,15.15,15.155,40
20181201|2018-08-13 22:00,14,15.145,15.15,15.14,15.14,21
20181201|2018-08-13 22:30,14,15.135,15.135,15.12,15.12,22
20181201|2018-08-13 23:00,14,15.14,15.14,15.14,15.14,5
20181201|2018-08-13 23:30,14,15.14,15.15,15.135,15.135,15
20181201|2018-08-14 00:00,14,15.12,15.125,15.12,15.125,13
20181201|2018-08-14 00:30,14,15.13,15.14,15.125,15.14,34
20181201|2018-08-14 01:00,14,15.14,15.17,15.14,15.165,31
20181201|2018-08-14 01:30,14,15.175,15.18,15.16,15.165,80
20181201|2018-08-14 02:00,14,15.165,15.17,15.13,15.145,44
20181201|2018-08-14 02:30,14,15.14,15.155,15.13,15.155,8
20181201|2018-08-14 03:00,14,15.16,15.165,15.14,15.15,10
20181201|2018-08-14 03:30,14,15.155,15.155,15.115,15.115,22
20181201|2018-08-14 04:00,14,15.12,15.145,15.12,15.145,9
20181201|2018-08-14 04:30,14,15.13,15.135,15.125,15.125,8
20181201|2018-08-14 05:00,14,15.115,15.13,15.11,15.13,12
20181201|2018-08-14 05:30,14,15.13,15.13,15.12,15.12,15
20181201|2018-08-14 06:00,14,15.12,15.13,15.12,15.12,7
20181201|2018-08-14 06:30,14,15.12,15.135,15.115,15.135,38
20181201|2018-08-14 07:00,14,15.135,15.155,15.135,15.135,27
20181201|2018-08-14 07:30,14,15.145,15.165,15.125,15.165,61
20181201|2018-08-14 08:00,14,15.16,15.16,15.12,15.125,152
20181201|2018-08-14 08:30,14,15.13,15.15,15.1,15.15,222
20181201|2018-08-14 09:00,14,15.145,15.17,15.135,15.165,176
20181201|2018-08-14 09:30,14,15.165,15.2,15.155,15.185,236
20181201|2018-08-14 10:00,14,15.18,15.18,15.145,15.165,245
20181201|2018-08-14 10:30,14,15.165,15.17,15.14,15.15,73
20181201|2018-08-14 11:00,14,15.155,15.16,15.14,15.15,110
20181201|2018-08-14 11:30,14,15.145,15.15,15.13,15.13,87
20181201|2018-08-14 12:00,14,15.125,15.155,15.095,15.15,457
20181201|2018-08-14 12:30,14,15.15,15.16,15.15,15.16,23
20181201|2018-08-14 13:00,14,15.16,15.16,15.15,15.15,16
20181201|2018-08-14 13:30,14,15.145,15.16,15.145,15.15,10
20181201|2018-08-14 14:00,14,15.16,15.16,15.155,15.16,4
20181201|2018-08-14 14:30,14,15.155,15.165,15.145,15.155,23
20181201|2018-08-14 15:00,14,15.165,15.165,15.16,15.16,4
20181201|2018-08-14 15:30,14,15.15,15.15,15.145,15.145,6
20181201|2018-08-14 17:00,15,15.155,15.155,15.155,15.155,1
20181201|2018-08-14 17:30,15,15.165,15.165,15.165,15.165,3
20181201|2018-08-14 18:00,15,15.15,15.15,15.15,15.15,1
20181201|2018-08-14 18:30,15,15.15,15.15,15.12,15.13,31
20181201|2018-08-14 19:00,15,15.135,15.14,15.12,15.12,13
20181201|2018-08-14 19:30,15,15.12,15.12,15.105,15.105,11
20181201|2018-08-14 20:00,15,15.1,15.1,15.09,15.095,13
20181201|2018-08-14 20:30,15,15.09,15.115,15.09,15.115,29
20181201|2018-08-14 21:00,15,15.105,15.105,15.09,15.09,30
20181201|2018-08-14 21:30,15,15.09,15.09,15.06,15.06,47
20181201|2018-08-14 22:00,15,15.055,15.065,15.035,15.055,77
20181201|2018-08-14 22:30,15,15.055,15.055,15.035,15.035,15
20181201|2018-08-14 23:00,15,15.035,15.035,15.035,15.035,5
20181201|2018-08-15 00:00,15,15.03,15.03,15.01,15.02,18
20181201|2018-08-15 00:30,15,15.04,15.04,15.02,15.02,16
20181201|2018-08-15 01:00,15,15.01,15.01,14.975,14.995,225
20181201|2018-08-15 01:30,15,15,15.025,15,15.025,106
20181201|2018-08-15 02:00,15,15.02,15.02,14.965,14.99,59
20181201|2018-08-15 02:30,15,14.98,15.02,14.98,15.01,114
20181201|2018-08-15 03:00,15,15.005,15.02,14.975,14.985,52
20181201|2018-08-15 03:30,15,14.995,15,14.97,14.97,30
20181201|2018-08-15 04:00,15,14.97,14.97,14.935,14.965,49
20181201|2018-08-15 04:30,15,14.96,14.96,14.925,14.925,72
20181201|2018-08-15 05:00,15,14.93,14.955,14.91,14.915,79
20181201|2018-08-15 05:30,15,14.905,14.915,14.865,14.9,116
20181201|2018-08-15 06:00,15,14.895,14.91,14.875,14.875,28
20181201|2018-08-15 06:30,15,14.87,14.93,14.87,14.915,249
20181201|2018-08-15 07:00,15,14.915,14.93,14.895,14.915,160
20181201|2018-08-15 07:30,15,14.905,14.905,14.845,14.845,109
20181201|2018-08-15 08:00,15,14.845,14.87,14.82,14.83,733
20181201|2018-08-15 08:30,15,14.83,14.83,14.465,14.585,1656
20181201|2018-08-15 09:00,15,14.575,14.625,14.515,14.595,700
20181201|2018-08-15 09:30,15,14.585,14.605,14.46,14.465,702
20181201|2018-08-15 10:00,15,14.47,14.56,14.445,14.545,402
20181201|2018-08-15 10:30,15,14.525,14.56,14.515,14.515,460
20181201|2018-08-15 11:00,15,14.525,14.54,14.505,14.535,317
20181201|2018-08-15 11:30,15,14.535,14.55,14.53,14.54,164
20181201|2018-08-15 12:00,15,14.54,14.565,14.5,14.565,1400
20181201|2018-08-15 12:30,15,14.565,14.57,14.54,14.54,114
20181201|2018-08-15 13:00,15,14.54,14.54,14.525,14.53,30
20181201|2018-08-15 13:30,15,14.53,14.535,14.51,14.51,50
20181201|2018-08-15 14:00,15,14.52,14.54,14.51,14.51,137
20181201|2018-08-15 14:30,15,14.515,14.52,14.46,14.505,75
20181201|2018-08-15 15:00,15,14.52,14.555,14.52,14.555,23
20181201|2018-08-15 15:30,15,14.54,14.54,14.51,14.515,9
20181201|2018-08-15 17:00,16,14.53,14.555,14.53,14.535,15
20181201|2018-08-15 17:30,16,14.545,14.545,14.525,14.525,13
20181201|2018-08-15 18:00,16,14.525,14.53,14.52,14.525,8
20181201|2018-08-15 18:30,16,14.525,14.53,14.505,14.505,6
20181201|2018-08-15 19:00,16,14.51,14.51,14.465,14.47,80
20181201|2018-08-15 19:30,16,14.465,14.485,14.425,14.47,326
20181201|2018-08-15 20:00,16,14.475,14.485,14.405,14.44,154
20181201|2018-08-15 20:30,16,14.46,14.55,14.46,14.52,265
20181201|2018-08-15 21:00,16,14.52,14.565,14.52,14.565,358
20181201|2018-08-15 21:30,16,14.565,14.575,14.545,14.55,120
20181201|2018-08-15 22:00,16,14.56,14.565,14.545,14.55,47
20181201|2018-08-15 22:30,16,14.53,14.55,14.53,14.55,12
20181201|2018-08-15 23:00,16,14.55,14.555,14.55,14.555,11
20181201|2018-08-15 23:30,16,14.555,14.59,14.555,14.585,96
20181201|2018-08-16 00:00,16,14.585,14.635,14.585,14.635,75
20181201|2018-08-16 00:30,16,14.635,14.71,14.635,14.695,343
20181201|2018-08-16 01:00,16,14.69,14.695,14.64,14.65,371
20181201|2018-08-16 01:30,16,14.645,14.67,14.625,14.64,187
20181201|2018-08-16 02:00,16,14.635,14.665,14.635,14.66,137
20181201|2018-08-16 02:30,16,14.675,14.68,14.64,14.65,86
20181201|2018-08-16 03:00,16,14.655,14.735,14.655,14.725,106
20181201|2018-08-16 03:30,16,14.73,14.755,14.715,14.735,78
20181201|2018-08-16 04:00,16,14.725,14.725,14.685,14.69,198
20181201|2018-08-16 04:30,16,14.705,14.71,14.68,14.7,41
20181201|2018-08-16 05:00,16,14.69,14.71,14.675,14.69,43
20181201|2018-08-16 05:30,16,14.69,14.69,14.66,14.66,22
20181201|2018-08-16 06:00,16,14.66,14.73,14.66,14.73,99
20181201|2018-08-16 06:30,16,14.73,14.73,14.705,14.705,40
20181201|2018-08-16 07:00,16,14.715,14.725,14.675,14.685,105
20181201|2018-08-16 07:30,16,14.665,14.695,14.65,14.675,176
20181201|2018-08-16 08:00,16,14.675,14.745,14.655,14.74,457
20181201|2018-08-16 08:30,16,14.74,14.855,14.73,14.83,648
20181201|2018-08-16 09:00,16,14.82,14.85,14.775,14.85,382
20181201|2018-08-16 09:30,16,14.86,14.87,14.845,14.855,398
20181201|2018-08-16 10:00,16,14.86,14.92,14.86,14.875,280
20181201|2018-08-16 10:30,16,14.885,14.885,14.85,14.865,206
20181201|2018-08-16 11:00,16,14.865,14.865,14.815,14.82,144
20181201|2018-08-16 11:30,16,14.815,14.83,14.755,14.795,302
20181201|2018-08-16 12:00,16,14.79,14.82,14.75,14.765,782
20181201|2018-08-16 12:30,16,14.76,14.795,14.73,14.75,255
20181201|2018-08-16 13:00,16,14.75,14.78,14.745,14.775,60
20181201|2018-08-16 13:30,16,14.76,14.765,14.75,14.75,21
20181201|2018-08-16 14:00,16,14.75,14.75,14.73,14.735,67
20181201|2018-08-16 14:30,16,14.74,14.74,14.72,14.72,83
20181201|2018-08-16 15:30,16,14.73,14.73,14.725,14.725,11
20181201|2018-08-16 17:00,17,14.735,14.735,14.72,14.73,6
20181201|2018-08-16 17:30,17,14.75,14.75,14.75,14.75,11
20181201|2018-08-16 18:00,17,14.75,14.75,14.74,14.74,6
20181201|2018-08-16 18:30,17,14.74,14.75,14.74,14.75,6
20181201|2018-08-16 19:00,17,14.72,14.72,14.7,14.705,24
20181201|2018-08-16 19:30,17,14.72,14.76,14.72,14.75,17
20181201|2018-08-16 20:00,17,14.76,14.81,14.76,14.79,298
20181201|2018-08-16 20:30,17,14.795,14.795,14.745,14.745,70
20181201|2018-08-16 21:00,17,14.745,14.75,14.745,14.75,14
20181201|2018-08-16 21:30,17,14.74,14.745,14.73,14.74,76
20181201|2018-08-16 22:00,17,14.745,14.75,14.74,14.745,43
20181201|2018-08-16 22:30,17,14.73,14.73,14.725,14.725,3
20181201|2018-08-16 23:00,17,14.735,14.74,14.735,14.735,8
20181201|2018-08-16 23:30,17,14.74,14.745,14.74,14.74,18
20181201|2018-08-17 00:00,17,14.735,14.735,14.7,14.71,18
20181201|2018-08-17 00:30,17,14.72,14.72,14.705,14.705,53
20181201|2018-08-17 01:00,17,14.705,14.725,14.675,14.725,206
20181201|2018-08-17 01:30,17,14.725,14.74,14.71,14.735,91
20181201|2018-08-17 02:00,17,14.73,14.73,14.7,14.72,48
20181201|2018-08-17 02:30,17,14.73,14.79,14.725,14.77,98
20181201|2018-08-17 03:00,17,14.77,14.84,14.77,14.795,124
20181201|2018-08-17 03:30,17,14.79,14.805,14.76,14.78,69
20181201|2018-08-17 04:00,17,14.78,14.78,14.715,14.735,120
20181201|2018-08-17 04:30,17,14.735,14.735,14.705,14.705,44
20181201|2018-08-17 05:00,17,14.705,14.73,14.675,14.73,99
20181201|2018-08-17 05:30,17,14.73,14.73,14.725,14.725,9
20181201|2018-08-17 06:00,17,14.735,14.75,14.715,14.72,22
20181201|2018-08-17 06:30,17,14.715,14.72,14.705,14.715,32
20181201|2018-08-17 07:00,17,14.71,14.76,14.685,14.74,160
20181201|2018-08-17 07:30,17,14.74,14.76,14.72,14.74,150
20181201|2018-08-17 08:00,17,14.75,14.78,14.725,14.78,204
20181201|2018-08-17 08:30,17,14.78,14.79,14.755,14.765,238
20181201|2018-08-17 09:00,17,14.77,14.77,14.71,14.735,302
20181201|2018-08-17 09:30,17,14.735,14.77,14.735,14.765,225
20181201|2018-08-17 10:00,17,14.77,14.785,14.75,14.775,175
20181201|2018-08-17 10:30,17,14.77,14.78,14.745,14.75,173
20181201|2018-08-17 11:00,17,14.74,14.77,14.74,14.76,126
20181201|2018-08-17 11:30,17,14.755,14.755,14.72,14.72,210
20181201|2018-08-17 12:00,17,14.72,14.73,14.71,14.715,415
20181201|2018-08-17 12:30,17,14.715,14.735,14.71,14.725,52
20181201|2018-08-17 13:00,17,14.72,14.81,14.72,14.81,101
20181201|2018-08-17 13:30,17,14.815,14.87,14.79,14.87,94
20181201|2018-08-17 14:00,17,14.865,14.88,14.845,14.87,71
20181201|2018-08-17 14:30,17,14.855,14.89,14.855,14.89,58
20181201|2018-08-17 15:00,17,14.885,14.885,14.865,14.885,5
20181201|2018-08-17 15:30,17,14.875,14.875,14.865,14.87,21
20181201|2018-08-19 17:00,20,14.845,14.855,14.83,14.83,42
20181201|2018-08-19 17:30,20,14.85,14.86,14.85,14.86,5
20181201|2018-08-19 18:00,20,14.855,14.865,14.85,14.865,6
20181201|2018-08-19 18:30,20,14.865,14.865,14.85,14.855,11
20181201|2018-08-19 19:00,20,14.87,14.89,14.87,14.88,30
20181201|2018-08-19 19:30,20,14.875,14.875,14.865,14.865,15
20181201|2018-08-19 20:00,20,14.86,14.86,14.835,14.85,51
20181201|2018-08-19 20:30,20,14.855,14.88,14.835,14.87,54
20181201|2018-08-19 21:00,20,14.865,14.88,14.86,14.88,24
20181201|2018-08-19 21:30,20,14.88,14.88,14.845,14.845,62
20181201|2018-08-19 22:00,20,14.845,14.845,14.835,14.845,20
20181201|2018-08-19 22:30,20,14.85,14.86,14.845,14.85,21
20181201|2018-08-19 23:00,20,14.85,14.85,14.85,14.85,1
20181201|2018-08-19 23:30,20,14.85,14.85,14.85,14.85,3
20181201|2018-08-20 00:00,20,14.85,14.85,14.835,14.835,3
20181201|2018-08-20 00:30,20,14.84,14.855,14.835,14.85,16
20181201|2018-08-20 01:00,20,14.85,14.85,14.845,14.845,18
20181201|2018-08-20 01:30,20,14.85,14.87,14.845,14.85,48
20181201|2018-08-20 02:00,20,14.855,14.875,14.835,14.855,92
20181201|2018-08-20 02:30,20,14.865,14.91,14.865,14.88,92
20181201|2018-08-20 03:00,20,14.88,14.92,14.87,14.88,111
20181201|2018-08-20 03:30,20,14.875,14.895,14.855,14.86,86
20181201|2018-08-20 04:00,20,14.86,14.865,14.85,14.865,67
20181201|2018-08-20 04:30,20,14.85,14.87,14.85,14.87,32
20181201|2018-08-20 05:00,20,14.86,14.865,14.795,14.8,138
20181201|2018-08-20 05:30,20,14.8,14.835,14.795,14.835,52
20181201|2018-08-20 06:00,20,14.835,14.84,14.78,14.8,109
20181201|2018-08-20 06:30,20,14.795,14.81,14.78,14.795,25
20181201|2018-08-20 07:00,20,14.795,14.815,14.755,14.77,249
20181201|2018-08-20 07:30,20,14.77,14.815,14.765,14.785,139
20181201|2018-08-20 08:00,20,14.78,14.82,14.78,14.805,82
20181201|2018-08-20 08:30,20,14.81,14.815,14.76,14.765,196
20181201|2018-08-20 09:00,20,14.765,14.805,14.75,14.78,277
20181201|2018-08-20 09:30,20,14.78,14.78,14.72,14.73,429
20181201|2018-08-20 10:00,20,14.735,14.775,14.735,14.755,93
20181201|2018-08-20 10:30,20,14.75,14.8,14.745,14.745,125
20181201|2018-08-20 11:00,20,14.755,14.82,14.755,14.81,111
20181201|2018-08-20 11:30,20,14.815,14.815,14.775,14.78,161
20181201|2018-08-20 12:00,20,14.785,14.79,14.76,14.78,397
20181201|2018-08-20 12:30,20,14.78,14.78,14.755,14.765,98
20181201|2018-08-20 13:00,20,14.77,14.805,14.77,14.805,23
20181201|2018-08-20 13:30,20,14.82,14.835,14.815,14.835,72
20181201|2018-08-20 14:00,20,14.83,14.85,14.83,14.85,46
20181201|2018-08-20 14:30,20,14.845,14.845,14.815,14.835,53
20181201|2018-08-20 15:00,20,14.83,14.84,14.83,14.84,8
20181201|2018-08-20 15:30,20,14.83,14.835,14.83,14.835,42
20181201|2018-08-20 17:00,21,14.83,14.84,14.83,14.84,13
20181201|2018-08-20 17:30,21,14.84,14.845,14.84,14.84,20
20181201|2018-08-20 18:00,21,14.84,14.845,14.84,14.845,5
20181201|2018-08-20 18:30,21,14.84,14.85,14.84,14.85,28
20181201|2018-08-20 19:00,21,14.85,14.85,14.845,14.85,34
20181201|2018-08-20 19:30,21,14.855,14.875,14.855,14.87,57
20181201|2018-08-20 20:00,21,14.865,14.87,14.845,14.845,77
20181201|2018-08-20 20:30,21,14.855,14.86,14.845,14.85,51
20181201|2018-08-20 21:00,21,14.85,14.86,14.845,14.855,50
20181201|2018-08-20 21:30,21,14.855,14.88,14.855,14.88,110
20181201|2018-08-20 22:00,21,14.875,14.88,14.865,14.875,208
20181201|2018-08-20 22:30,21,14.87,14.885,14.87,14.885,17
20181201|2018-08-20 23:00,21,14.875,14.875,14.87,14.875,5
20181201|2018-08-20 23:30,21,14.88,14.885,14.88,14.885,14
20181201|2018-08-21 00:00,21,14.88,14.885,14.875,14.885,3
20181201|2018-08-21 00:30,21,14.89,14.895,14.88,14.89,94
20181201|2018-08-21 01:00,21,14.89,14.905,14.885,14.89,97
20181201|2018-08-21 01:30,21,14.885,14.885,14.87,14.875,83
20181201|2018-08-21 02:00,21,14.87,14.88,14.86,14.865,240
20181201|2018-08-21 02:30,21,14.86,14.88,14.855,14.87,120
20181201|2018-08-21 03:00,21,14.87,14.885,14.86,14.88,92
20181201|2018-08-21 03:30,21,14.875,14.92,14.875,14.92,62
20181201|2018-08-21 04:00,21,14.91,14.92,14.88,14.885,57
20181201|2018-08-21 04:30,21,14.885,14.885,14.865,14.875,38
20181201|2018-08-21 05:00,21,14.88,14.895,14.88,14.89,5
20181201|2018-08-21 05:30,21,14.9,14.905,14.885,14.895,48
20181201|2018-08-21 06:00,21,14.9,14.9,14.855,14.87,57
20181201|2018-08-21 06:30,21,14.865,14.865,14.85,14.85,35
20181201|2018-08-21 07:00,21,14.85,14.855,14.795,14.8,183
20181201|2018-08-21 07:30,21,14.795,14.835,14.795,14.825,124
20181201|2018-08-21 08:00,21,14.825,14.845,14.81,14.845,157
20181201|2018-08-21 08:30,21,14.85,14.88,14.84,14.875,361
20181201|2018-08-21 09:00,21,14.875,14.875,14.835,14.835,125
20181201|2018-08-21 09:30,21,14.84,14.855,14.815,14.83,486
20181201|2018-08-21 10:00,21,14.83,14.835,14.8,14.82,153
20181201|2018-08-21 10:30,21,14.825,14.835,14.82,14.835,328
20181201|2018-08-21 11:00,21,14.835,14.84,14.815,14.835,277
20181201|2018-08-21 11:30,21,14.84,14.87,14.835,14.865,181
20181201|2018-08-21 12:00,21,14.87,14.87,14.845,14.855,395
20181201|2018-08-21 12:30,21,14.855,14.87,14.85,14.86,102
20181201|2018-08-21 13:00,21,14.865,14.87,14.855,14.86,29
20181201|2018-08-21 13:30,21,14.85,14.855,14.82,14.82,59
20181201|2018-08-21 14:00,21,14.83,14.83,14.82,14.825,49
20181201|2018-08-21 14:30,21,14.83,14.845,14.83,14.835,52
20181201|2018-08-21 15:00,21,14.85,14.865,14.85,14.865,27
20181201|2018-08-21 15:30,21,14.86,14.87,14.845,14.855,41
20181201|2018-08-21 17:00,22,14.86,14.87,14.855,14.855,10
20181201|2018-08-21 17:30,22,14.865,14.865,14.85,14.865,7
20181201|2018-08-21 18:00,22,14.85,14.86,14.845,14.85,16
20181201|2018-08-21 18:30,22,14.85,14.855,14.85,14.85,8
20181201|2018-08-21 19:00,22,14.855,14.88,14.855,14.88,32
20181201|2018-08-21 19:30,22,14.875,14.885,14.865,14.865,21
20181201|2018-08-21 20:00,22,14.86,14.865,14.855,14.855,13
20181201|2018-08-21 20:30,22,14.855,14.855,14.84,14.855,56
20181201|2018-08-21 21:00,22,14.855,14.87,14.855,14.87,45
20181201|2018-08-21 21:30,22,14.865,14.87,14.855,14.86,110
20181201|2018-08-21 22:00,22,14.855,14.86,14.855,14.86,33
20181201|2018-08-21 22:30,22,14.865,14.865,14.86,14.86,7
20181201|2018-08-21 23:00,22,14.86,14.86,14.85,14.85,22
20181201|2018-08-21 23:30,22,14.855,14.86,14.855,14.86,2
20181201|2018-08-22 00:00,22,14.87,14.87,14.86,14.86,10
20181201|2018-08-22 00:30,22,14.86,14.865,14.855,14.855,34
20181201|2018-08-22 01:00,22,14.855,14.855,14.8,14.805,483
20181201|2018-08-22 01:30,22,14.805,14.815,14.79,14.815,97
20181201|2018-08-22 02:00,22,14.82,14.82,14.79,14.8,150
20181201|2018-08-22 02:30,22,14.805,14.82,14.77,14.805,200
20181201|2018-08-22 03:00,22,14.81,14.815,14.79,14.79,45
20181201|2018-08-22 03:30,22,14.785,14.88,14.785,14.88,87
20181201|2018-08-22 04:00,22,14.875,14.9,14.865,14.885,139
20181201|2018-08-22 04:30,22,14.875,14.885,14.87,14.885,43
20181201|2018-08-22 05:00,22,14.88,14.89,14.875,14.88,26
20181201|2018-08-22 05:30,22,14.88,14.885,14.87,14.88,39
20181201|2018-08-22 06:00,22,14.885,14.965,14.875,14.935,260
20181201|2018-08-22 06:30,22,14.935,14.95,14.925,14.94,97
20181201|2018-08-22 07:00,22,14.94,14.95,14.885,14.95,650
20181201|2018-08-22 07:30,22,14.95,14.95,14.87,14.89,446
20181201|2018-08-22 08:00,22,14.885,14.905,14.84,14.85,400
20181201|2018-08-22 08:30,22,14.845,14.86,14.805,14.805,566
20181201|2018-08-22 09:00,22,14.815,14.825,14.79,14.805,346
20181201|2018-08-22 09:30,22,14.805,14.83,14.78,14.815,374
20181201|2018-08-22 10:00,22,14.815,14.82,14.79,14.815,430
20181201|2018-08-22 10:30,22,14.81,14.835,14.81,14.83,194
20181201|2018-08-22 11:00,22,14.83,14.83,14.81,14.825,143
20181201|2018-08-22 11:30,22,14.825,14.84,14.815,14.835,259
20181201|2018-08-22 12:00,22,14.835,14.855,14.82,14.84,478
20181201|2018-08-22 12:30,22,14.84,14.845,14.815,14.82,109
20181201|2018-08-22 13:00,22,14.83,14.87,14.815,14.82,149
20181201|2018-08-22 13:30,22,14.815,14.82,14.805,14.82,42
20181201|2018-08-22 14:00,22,14.82,14.84,14.81,14.84,24
20181201|2018-08-22 14:30,22,14.835,14.845,14.825,14.84,98
20181201|2018-08-22 15:00,22,14.85,14.85,14.825,14.825,2
20181201|2018-08-22 15:30,22,14.825,14.87,14.82,14.83,31
20181201|2018-08-22 17:00,23,14.845,14.845,14.835,14.845,18
20181201|2018-08-22 17:30,23,14.84,14.845,14.835,14.835,6
20181201|2018-08-22 18:00,23,14.84,14.84,14.825,14.825,17
20181201|2018-08-22 18:30,23,14.82,14.82,14.805,14.805,6
20181201|2018-08-22 19:00,23,14.805,14.81,14.795,14.795,48
20181201|2018-08-22 19:30,23,14.795,14.795,14.775,14.775,44
20181201|2018-08-22 20:00,23,14.77,14.77,14.745,14.77,92
20181201|2018-08-22 20:30,23,14.77,14.78,14.735,14.745,93
20181201|2018-08-22 21:00,23,14.755,14.755,14.72,14.72,117
20181201|2018-08-22 21:30,23,14.72,14.72,14.69,14.695,169
20181201|2018-08-22 22:00,23,14.695,14.71,14.695,14.7,29
20181201|2018-08-22 22:30,23,14.695,14.71,14.695,14.695,17
20181201|2018-08-22 23:00,23,14.7,14.7,14.685,14.7,17
20181201|2018-08-22 23:30,23,14.7,14.72,14.7,14.72,29
20181201|2018-08-23 00:00,23,14.71,14.715,14.71,14.715,5
20181201|2018-08-23 00:30,23,14.705,14.73,14.705,14.72,99
20181201|2018-08-23 01:00,23,14.72,14.74,14.71,14.72,91
20181201|2018-08-23 01:30,23,14.725,14.725,14.65,14.665,361
20181201|2018-08-23 02:00,23,14.675,14.68,14.62,14.645,558
20181201|2018-08-23 02:30,23,14.65,14.65,14.625,14.64,277
20181201|2018-08-23 03:00,23,14.64,14.64,14.615,14.63,193
20181201|2018-08-23 03:30,23,14.63,14.65,14.62,14.64,143
20181201|2018-08-23 04:00,23,14.645,14.65,14.605,14.615,144
20181201|2018-08-23 04:30,23,14.61,14.645,14.61,14.645,119
20181201|2018-08-23 05:00,23,14.64,14.645,14.625,14.635,62
20181201|2018-08-23 05:30,23,14.625,14.685,14.625,14.675,150
20181201|2018-08-23 06:00,23,14.675,14.685,14.66,14.675,150
20181201|2018-08-23 06:30,23,14.68,14.68,14.65,14.655,117
20181201|2018-08-23 07:00,23,14.65,14.7,14.65,14.695,423
20181201|2018-08-23 07:30,23,14.695,14.735,14.69,14.715,540
20181201|2018-08-23 08:00,23,14.71,14.71,14.655,14.68,538
20181201|2018-08-23 08:30,23,14.68,14.725,14.655,14.705,385
20181201|2018-08-23 09:00,23,14.705,14.725,14.685,14.7,282
20181201|2018-08-23 09:30,23,14.7,14.705,14.67,14.67,438
20181201|2018-08-23 10:00,23,14.67,14.68,14.66,14.66,484
20181201|2018-08-23 10:30,23,14.66,14.67,14.645,14.66,371
20181201|2018-08-23 11:00,23,14.66,14.665,14.63,14.65,554
20181201|2018-08-23 11:30,23,14.65,14.66,14.645,14.655,193
20181201|2018-08-23 12:00,23,14.65,14.655,14.63,14.645,606
20181201|2018-08-23 12:30,23,14.65,14.65,14.62,14.635,213
20181201|2018-08-23 13:00,23,14.635,14.65,14.635,14.645,89
20181201|2018-08-23 13:30,23,14.64,14.64,14.59,14.595,171
20181201|2018-08-23 14:00,23,14.59,14.605,14.555,14.59,324
20181201|2018-08-23 14:30,23,14.595,14.595,14.575,14.575,135
20181201|2018-08-23 15:00,23,14.58,14.585,14.575,14.58,94
20181201|2018-08-23 15:30,23,14.58,14.58,14.555,14.58,28
20181201|2018-08-23 17:00,24,14.575,14.585,14.565,14.585,30
20181201|2018-08-23 17:30,24,14.585,14.59,14.585,14.585,31
20181201|2018-08-23 18:00,24,14.59,14.59,14.575,14.575,20
20181201|2018-08-23 18:30,24,14.575,14.58,14.56,14.57,82
20181201|2018-08-23 19:00,24,14.575,14.575,14.555,14.57,64
20181201|2018-08-23 19:30,24,14.575,14.615,14.575,14.59,338
20181201|2018-08-23 20:00,24,14.595,14.62,14.585,14.61,405
20181201|2018-08-23 20:30,24,14.615,14.615,14.59,14.6,178
20181201|2018-08-23 21:00,24,14.595,14.615,14.585,14.615,51
20181201|2018-08-23 21:30,24,14.615,14.62,14.595,14.61,194
20181201|2018-08-23 22:00,24,14.61,14.615,14.595,14.615,464
20181201|2018-08-23 22:30,24,14.61,14.635,14.61,14.615,181
20181201|2018-08-23 23:00,24,14.62,14.625,14.615,14.62,14
20181201|2018-08-23 23:30,24,14.625,14.64,14.62,14.635,140
20181201|2018-08-24 00:00,24,14.635,14.645,14.625,14.625,193
20181201|2018-08-24 00:30,24,14.63,14.665,14.63,14.64,222
20181201|2018-08-24 01:00,24,14.635,14.66,14.625,14.66,213
20181201|2018-08-24 01:30,24,14.66,14.67,14.65,14.67,175
20181201|2018-08-24 02:00,24,14.675,14.695,14.66,14.66,217
20181201|2018-08-24 02:30,24,14.66,14.705,14.645,14.685,127
20181201|2018-08-24 03:00,24,14.68,14.715,14.675,14.71,89
20181201|2018-08-24 03:30,24,14.705,14.715,14.685,14.7,180
20181201|2018-08-24 04:00,24,14.7,14.7,14.68,14.68,45
20181201|2018-08-24 04:30,24,14.68,14.71,14.68,14.71,256
20181201|2018-08-24 05:00,24,14.705,14.73,14.7,14.705,94
20181201|2018-08-24 05:30,24,14.71,14.735,14.7,14.71,114
20181201|2018-08-24 06:00,24,14.71,14.73,14.7,14.715,111
20181201|2018-08-24 06:30,24,14.715,14.735,14.7,14.715,216
20181201|2018-08-24 07:00,24,14.71,14.735,14.705,14.725,385
20181201|2018-08-24 07:30,24,14.73,14.755,14.72,14.755,383
20181201|2018-08-24 08:00,24,14.755,14.82,14.75,14.805,928
20181201|2018-08-24 08:30,24,14.81,14.81,14.785,14.785,514
20181201|2018-08-24 09:00,24,14.78,14.9,14.78,14.87,1996
20181201|2018-08-24 09:30,24,14.87,14.91,14.87,14.9,1155
20181201|2018-08-24 10:00,24,14.895,14.96,14.895,14.925,1525
20181201|2018-08-24 10:30,24,14.925,14.95,14.915,14.95,675
20181201|2018-08-24 11:00,24,14.95,14.955,14.91,14.925,421
20181201|2018-08-24 11:30,24,14.925,14.93,14.89,14.895,626
20181201|2018-08-24 12:00,24,14.895,14.93,14.895,14.91,912
20181201|2018-08-24 12:30,24,14.91,14.91,14.87,14.9,240
20181201|2018-08-24 13:00,24,14.9,14.9,14.885,14.9,66
20181201|2018-08-24 13:30,24,14.895,14.905,14.89,14.9,113
20181201|2018-08-24 14:00,24,14.885,14.89,14.87,14.88,65
20181201|2018-08-24 14:30,24,14.88,14.895,14.87,14.885,149
20181201|2018-08-24 15:00,24,14.89,14.895,14.89,14.895,49
20181201|2018-08-24 15:30,24,14.895,14.905,14.885,14.895,66
20181201|2018-08-26 17:00,27,14.935,14.95,14.925,14.93,210
20181201|2018-08-26 17:30,27,14.935,14.935,14.92,14.92,27
20181201|2018-08-26 18:00,27,14.92,14.93,14.905,14.92,66
20181201|2018-08-26 18:30,27,14.92,14.945,14.92,14.94,137
20181201|2018-08-26 19:00,27,14.94,14.94,14.915,14.92,63
20181201|2018-08-26 19:30,27,14.92,14.93,14.905,14.925,79
20181201|2018-08-26 20:00,27,14.92,14.925,14.89,14.89,130
20181201|2018-08-26 20:30,27,14.89,14.895,14.865,14.885,153
20181201|2018-08-26 21:00,27,14.885,14.915,14.885,14.915,141
20181201|2018-08-26 21:30,27,14.91,14.915,14.89,14.91,76
20181201|2018-08-26 22:00,27,14.915,14.935,14.905,14.93,136
20181201|2018-08-26 22:30,27,14.93,14.94,14.915,14.925,96
20181201|2018-08-26 23:00,27,14.92,14.925,14.915,14.92,19
20181201|2018-08-26 23:30,27,14.915,14.925,14.915,14.925,21
20181201|2018-08-27 00:00,27,14.925,14.93,14.92,14.92,31
20181201|2018-08-27 00:30,27,14.92,14.93,14.91,14.925,75
20181201|2018-08-27 01:00,27,14.925,14.935,14.905,14.92,513
20181201|2018-08-27 01:30,27,14.915,14.92,14.885,14.89,258
20181201|2018-08-27 02:00,27,14.885,14.91,14.87,14.885,232
20181201|2018-08-27 02:30,27,14.885,14.885,14.865,14.87,136
20181201|2018-08-27 03:00,27,14.875,14.89,14.875,14.885,138
20181201|2018-08-27 03:30,27,14.88,14.885,14.87,14.875,155
20181201|2018-08-27 04:00,27,14.87,14.875,14.855,14.86,318
20181201|2018-08-27 04:30,27,14.86,14.885,14.86,14.87,233
20181201|2018-08-27 05:00,27,14.87,14.87,14.84,14.85,139
20181201|2018-08-27 05:30,27,14.845,14.845,14.82,14.83,449
20181201|2018-08-27 06:00,27,14.835,14.86,14.835,14.85,209
20181201|2018-08-27 06:30,27,14.85,14.88,14.85,14.88,179
20181201|2018-08-27 07:00,27,14.88,14.895,14.865,14.89,393
20181201|2018-08-27 07:30,27,14.885,14.89,14.855,14.875,547
20181201|2018-08-27 08:00,27,14.875,14.9,14.87,14.89,496
20181201|2018-08-27 08:30,27,14.89,14.93,14.885,14.925,599
20181201|2018-08-27 09:00,27,14.925,14.995,14.91,14.975,1592
20181201|2018-08-27 09:30,27,14.97,14.98,14.955,14.96,809
20181201|2018-08-27 10:00,27,14.96,14.975,14.935,14.94,499
20181201|2018-08-27 10:30,27,14.945,14.955,14.935,14.955,445
20181201|2018-08-27 11:00,27,14.95,14.97,14.935,14.96,251
20181201|2018-08-27 11:30,27,14.96,14.965,14.945,14.95,290
20181201|2018-08-27 12:00,27,14.95,14.975,14.945,14.965,636
20181201|2018-08-27 12:30,27,14.96,14.965,14.935,14.94,278
20181201|2018-08-27 13:00,27,14.94,14.96,14.935,14.955,186
20181201|2018-08-27 13:30,27,14.96,14.965,14.955,14.96,67
20181201|2018-08-27 14:00,27,14.96,14.96,14.95,14.955,29
20181201|2018-08-27 14:30,27,14.955,14.97,14.955,14.97,104
20181201|2018-08-27 15:00,27,14.965,14.97,14.965,14.97,40
20181201|2018-08-27 15:30,27,14.97,14.98,14.965,14.97,154
20181201|2018-08-27 17:00,28,14.98,14.98,14.965,14.97,78
20181201|2018-08-27 17:30,28,14.975,14.98,14.96,14.96,42
20181201|2018-08-27 18:00,28,14.97,14.97,14.965,14.965,21
20181201|2018-08-27 18:30,28,14.97,14.975,14.97,14.975,55
20181201|2018-08-27 19:00,28,14.975,15,14.975,14.985,210
20181201|2018-08-27 19:30,28,14.985,15,14.98,14.98,227
20181201|2018-08-27 20:00,28,14.98,14.98,14.935,14.935,242
20181201|2018-08-27 20:30,28,14.94,14.955,14.93,14.945,343
20181201|2018-08-27 21:00,28,14.95,14.95,14.935,14.94,88
20181201|2018-08-27 21:30,28,14.94,14.945,14.93,14.93,153
20181201|2018-08-27 22:00,28,14.925,14.94,14.925,14.935,70
20181201|2018-08-27 22:30,28,14.93,14.95,14.93,14.95,79
20181201|2018-08-27 23:00,28,14.95,14.955,14.94,14.95,65
20181201|2018-08-27 23:30,28,14.95,14.965,14.95,14.96,56
20181201|2018-08-28 00:00,28,14.955,14.955,14.94,14.945,110
20181201|2018-08-28 00:30,28,14.94,14.96,14.935,14.96,203
20181201|2018-08-28 01:00,28,14.96,14.965,14.945,14.95,256
20181201|2018-08-28 01:30,28,14.95,14.98,14.935,14.98,418
20181201|2018-08-28 02:00,28,14.975,14.995,14.965,14.99,366
20181201|2018-08-28 02:30,28,14.99,14.99,14.97,14.98,366
20181201|2018-08-28 03:00,28,14.975,15.045,14.975,15.04,759
20181201|2018-08-28 03:30,28,15.04,15.05,15.03,15.035,486
20181201|2018-08-28 04:00,28,15.035,15.07,15.03,15.065,687
20181201|2018-08-28 04:30,28,15.065,15.065,15.045,15.055,396
20181201|2018-08-28 05:00,28,15.055,15.07,15.055,15.055,338
20181201|2018-08-28 05:30,28,15.055,15.055,15.02,15.02,191
20181201|2018-08-28 06:00,28,15.02,15.025,14.97,14.985,837
20181201|2018-08-28 06:30,28,14.985,15.015,14.975,15.005,501
20181201|2018-08-28 07:00,28,15.005,15.025,14.985,14.995,472
20181201|2018-08-28 07:30,28,14.995,15.01,14.97,14.985,904
20181201|2018-08-28 08:00,28,14.99,15.005,14.95,14.975,1171
20181201|2018-08-28 08:30,28,14.965,15.01,14.965,15.005,730
20181201|2018-08-28 09:00,28,15.005,15.01,14.89,14.905,2440
20181201|2018-08-28 09:30,28,14.9,14.94,14.895,14.935,1373
20181201|2018-08-28 10:00,28,14.94,14.96,14.925,14.945,571
20181201|2018-08-28 10:30,28,14.95,14.95,14.93,14.935,537
20181201|2018-08-28 11:00,28,14.94,14.945,14.905,14.915,866
20181201|2018-08-28 11:30,28,14.915,14.925,14.905,14.915,621
20181201|2018-08-28 12:00,28,14.915,14.92,14.895,14.9,975
20181201|2018-08-28 12:30,28,14.9,14.9,14.865,14.87,1067
20181201|2018-08-28 13:00,28,14.87,14.87,14.77,14.78,1980
20181201|2018-08-28 13:30,28,14.775,14.805,14.765,14.765,546
20181201|2018-08-28 14:00,28,14.765,14.775,14.735,14.75,771
20181201|2018-08-28 14:30,28,14.745,14.79,14.735,14.78,663
20181201|2018-08-28 15:00,28,14.78,14.785,14.77,14.77,106
20181201|2018-08-28 15:30,28,14.765,14.77,14.76,14.77,110
20181201|2018-08-28 17:00,29,14.775,14.8,14.77,14.795,211
20181201|2018-08-28 17:30,29,14.795,14.82,14.79,14.81,205
20181201|2018-08-28 18:00,29,14.805,14.815,14.795,14.795,102
20181201|2018-08-28 18:30,29,14.795,14.81,14.795,14.805,180
20181201|2018-08-28 19:00,29,14.81,14.815,14.785,14.79,167
20181201|2018-08-28 19:30,29,14.785,14.805,14.78,14.8,290
20181201|2018-08-28 20:00,29,14.795,14.81,14.785,14.795,330
20181201|2018-08-28 20:30,29,14.795,14.8,14.785,14.79,185
20181201|2018-08-28 21:00,29,14.79,14.825,14.775,14.82,376
20181201|2018-08-28 21:30,29,14.825,14.825,14.8,14.805,230
20181201|2018-08-28 22:00,29,14.8,14.815,14.8,14.815,228
20181201|2018-08-28 22:30,29,14.815,14.82,14.805,14.815,112
20181201|2018-08-28 23:00,29,14.815,14.815,14.8,14.805,52
20181201|2018-08-28 23:30,29,14.805,14.825,14.805,14.825,146
20181201|2018-08-29 00:00,29,14.825,14.825,14.795,14.805,199
20181201|2018-08-29 00:30,29,14.805,14.81,14.785,14.79,511
20181201|2018-08-29 01:00,29,14.785,14.79,14.77,14.78,532
20181201|2018-08-29 01:30,29,14.78,14.78,14.74,14.75,962
20181201|2018-08-29 02:00,29,14.755,14.805,14.755,14.785,862
20181201|2018-08-29 02:30,29,14.785,14.8,14.715,14.725,1093
20181201|2018-08-29 03:00,29,14.72,14.745,14.71,14.74,613
20181201|2018-08-29 03:30,29,14.74,14.76,14.73,14.73,663
20181201|2018-08-29 04:00,29,14.73,14.77,14.73,14.765,392
20181201|2018-08-29 04:30,29,14.765,14.785,14.75,14.78,504
20181201|2018-08-29 05:00,29,14.78,14.785,14.745,14.745,337
20181201|2018-08-29 05:30,29,14.74,14.745,14.725,14.735,371
20181201|2018-08-29 06:00,29,14.735,14.765,14.725,14.76,787
20181201|2018-08-29 06:30,29,14.76,14.775,14.73,14.735,591
20181201|2018-08-29 07:00,29,14.735,14.81,14.725,14.805,940
20181201|2018-08-29 07:30,29,14.805,14.805,14.765,14.795,880
20181201|2018-08-29 08:00,29,14.795,14.845,14.77,14.81,1920
20181201|2018-08-29 08:30,29,14.815,14.815,14.745,14.78,2309
20181201|2018-08-29 09:00,29,14.785,14.835,14.765,14.805,1623
20181201|2018-08-29 09:30,29,14.81,14.81,14.76,14.77,1699
20181201|2018-08-29 10:00,29,14.77,14.79,14.755,14.76,2132
20181201|2018-08-29 10:30,29,14.76,14.78,14.76,14.77,675
20181201|2018-08-29 11:00,29,14.775,14.805,14.775,14.79,957
20181201|2018-08-29 11:30,29,14.79,14.845,14.78,14.83,1598
20181201|2018-08-29 12:00,29,14.83,14.84,14.785,14.795,1480
20181201|2018-08-29 12:30,29,14.795,14.795,14.775,14.79,687
20181201|2018-08-29 13:00,29,14.79,14.795,14.765,14.79,393
20181201|2018-08-29 13:30,29,14.785,14.8,14.78,14.795,199
20181201|2018-08-29 14:00,29,14.8,14.815,14.795,14.81,340
20181201|2018-08-29 14:30,29,14.81,14.82,14.8,14.82,175
20181201|2018-08-29 15:00,29,14.815,14.82,14.81,14.82,90
20181201|2018-08-29 15:30,29,14.815,14.82,14.8,14.805,135
20181201|2018-08-29 17:00,30,14.78,14.81,14.78,14.805,204
20181201|2018-08-29 17:30,30,14.805,14.805,14.795,14.795,73
20181201|2018-08-29 18:00,30,14.8,14.815,14.795,14.815,173
20181201|2018-08-29 18:30,30,14.82,14.825,14.81,14.81,191
20181201|2018-08-29 19:00,30,14.81,14.815,14.78,14.78,472
20181201|2018-08-29 19:30,30,14.78,14.79,14.77,14.79,289
20181201|2018-08-29 20:00,30,14.79,14.795,14.77,14.775,737
20181201|2018-08-29 20:30,30,14.775,14.795,14.75,14.77,1705
20181201|2018-08-29 21:00,30,14.77,14.78,14.745,14.755,492
20181201|2018-08-29 21:30,30,14.755,14.765,14.75,14.755,411
20181201|2018-08-29 22:00,30,14.76,14.76,14.735,14.745,505
20181201|2018-08-29 22:30,30,14.74,14.745,14.735,14.74,390
20181201|2018-08-29 23:00,30,14.745,14.745,14.725,14.735,371
20181201|2018-08-29 23:30,30,14.735,14.745,14.725,14.735,214
20181201|2018-08-30 00:00,30,14.73,14.735,14.72,14.725,371
20181201|2018-08-30 00:30,30,14.72,14.725,14.675,14.69,1723
20181201|2018-08-30 01:00,30,14.69,14.73,14.685,14.72,1209
20181201|2018-08-30 01:30,30,14.725,14.74,14.695,14.73,1277
20181201|2018-08-30 02:00,30,14.73,14.795,14.72,14.77,1847
20181201|2018-08-30 02:30,30,14.77,14.77,14.71,14.715,1322
20181201|2018-08-30 03:00,30,14.715,14.725,14.64,14.65,3311
20181201|2018-08-30 03:30,30,14.655,14.68,14.65,14.675,1155
20181201|2018-08-30 04:00,30,14.675,14.69,14.665,14.68,892
20181201|2018-08-30 04:30,30,14.68,14.695,14.67,14.69,1151
20181201|2018-08-30 05:00,30,14.695,14.695,14.665,14.665,891
20181201|2018-08-30 05:30,30,14.665,14.73,14.665,14.71,1167
20181201|2018-08-30 06:00,30,14.705,14.71,14.68,14.71,942
20181201|2018-08-30 06:30,30,14.71,14.72,14.685,14.69,792
20181201|2018-08-30 07:00,30,14.695,14.74,14.695,14.725,1440
20181201|2018-08-30 07:30,30,14.72,14.745,14.7,14.705,2224
20181201|2018-08-30 08:00,30,14.705,14.72,14.675,14.675,3026
20181201|2018-08-30 08:30,30,14.675,14.685,14.545,14.575,9330
20181201|2018-08-30 09:00,30,14.575,14.655,14.56,14.62,4455
20181201|2018-08-30 09:30,30,14.62,14.655,14.615,14.645,2647
20181201|2018-08-30 10:00,30,14.645,14.655,14.58,14.605,2752
20181201|2018-08-30 10:30,30,14.605,14.61,14.585,14.59,1647
20181201|2018-08-30 11:00,30,14.59,14.595,14.565,14.58,1810
20181201|2018-08-30 11:30,30,14.58,14.615,14.58,14.6,1950
20181201|2018-08-30 12:00,30,14.6,14.615,14.585,14.59,2308
20181201|2018-08-30 12:30,30,14.585,14.61,14.58,14.605,1163
20181201|2018-08-30 13:00,30,14.6,14.625,14.57,14.58,2246
20181201|2018-08-30 13:30,30,14.58,14.605,14.575,14.59,770
20181201|2018-08-30 14:00,30,14.585,14.59,14.575,14.585,591
20181201|2018-08-30 14:30,30,14.585,14.61,14.585,14.6,728
20181201|2018-08-30 15:00,30,14.6,14.605,14.595,14.6,199
20181201|2018-08-30 15:30,30,14.595,14.6,14.58,14.59,295
20181201|2018-08-30 17:00,31,14.595,14.605,14.59,14.595,123
20181201|2018-08-30 17:30,31,14.6,14.605,14.585,14.585,141
20181201|2018-08-30 18:00,31,14.59,14.6,14.585,14.59,146
20181201|2018-08-30 18:30,31,14.595,14.605,14.595,14.6,213
20181201|2018-08-30 19:00,31,14.595,14.6,14.575,14.58,637
20181201|2018-08-30 19:30,31,14.58,14.595,14.58,14.58,584
20181201|2018-08-30 20:00,31,14.58,14.605,14.575,14.575,1078
20181201|2018-08-30 20:30,31,14.58,14.635,14.575,14.625,1882
20181201|2018-08-30 21:00,31,14.625,14.63,14.61,14.615,428
20181201|2018-08-30 21:30,31,14.61,14.62,14.6,14.6,546
20181201|2018-08-30 22:00,31,14.6,14.62,14.595,14.62,354
20181201|2018-08-30 22:30,31,14.62,14.63,14.615,14.625,377
20181201|2018-08-30 23:00,31,14.62,14.65,14.62,14.65,566
20181201|2018-08-30 23:30,31,14.645,14.65,14.635,14.65,436
20181201|2018-08-31 00:00,31,14.645,14.665,14.645,14.65,610
20181201|2018-08-31 00:30,31,14.65,14.685,14.65,14.68,782
20181201|2018-08-31 01:00,31,14.68,14.685,14.66,14.665,661
20181201|2018-08-31 01:30,31,14.665,14.665,14.645,14.655,574
20181201|2018-08-31 02:00,31,14.655,14.71,14.655,14.7,2659
20181201|2018-08-31 02:30,31,14.7,14.76,14.7,14.75,2906
20181201|2018-08-31 03:00,31,14.745,14.76,14.715,14.725,1226
20181201|2018-08-31 03:30,31,14.72,14.73,14.7,14.715,917
20181201|2018-08-31 04:00,31,14.715,14.725,14.695,14.715,615
20181201|2018-08-31 04:30,31,14.715,14.725,14.71,14.72,460
20181201|2018-08-31 05:00,31,14.72,14.725,14.69,14.7,816
20181201|2018-08-31 05:30,31,14.705,14.72,14.69,14.71,598
20181201|2018-08-31 06:00,31,14.71,14.71,14.64,14.65,1711
20181201|2018-08-31 06:30,31,14.65,14.665,14.615,14.64,1655
20181201|2018-08-31 07:00,31,14.64,14.665,14.635,14.645,1689
20181201|2018-08-31 07:30,31,14.645,14.655,14.605,14.62,2630
20181201|2018-08-31 08:00,31,14.62,14.62,14.585,14.595,2801
20181201|2018-08-31 08:30,31,14.6,14.625,14.585,14.61,2493
20181201|2018-08-31 09:00,31,14.61,14.65,14.595,14.63,2464
20181201|2018-08-31 09:30,31,14.63,14.645,14.615,14.635,2440
20181201|2018-08-31 10:00,31,14.64,14.645,14.56,14.565,3672
20181201|2018-08-31 10:30,31,14.565,14.595,14.545,14.56,4300
20181201|2018-08-31 11:00,31,14.56,14.575,14.525,14.525,1653
20181201|2018-08-31 11:30,31,14.53,14.57,14.525,14.57,2464
20181201|2018-08-31 12:00,31,14.565,14.57,14.545,14.56,2762
20181201|2018-08-31 12:30,31,14.56,14.575,14.55,14.56,1139
20181201|2018-08-31 13:00,31,14.565,14.575,14.55,14.57,940
20181201|2018-08-31 13:30,31,14.57,14.585,14.535,14.535,1123
20181201|2018-08-31 14:00,31,14.535,14.56,14.53,14.535,773
20181201|2018-08-31 14:30,31,14.535,14.565,14.535,14.545,754
20181201|2018-08-31 15:00,31,14.55,14.565,14.545,14.56,290
20181201|2018-08-31 15:30,31,14.56,14.575,14.56,14.575,323
20181201|2018-09-02 17:00,4,14.575,14.575,14.555,14.565,220
20181201|2018-09-02 17:30,4,14.57,14.575,14.56,14.56,164
20181201|2018-09-02 18:00,4,14.56,14.565,14.555,14.56,186
20181201|2018-09-02 18:30,4,14.56,14.565,14.55,14.56,278
20181201|2018-09-02 19:00,4,14.56,14.56,14.535,14.55,755
20181201|2018-09-02 19:30,4,14.545,14.55,14.505,14.53,1081
20181201|2018-09-02 20:00,4,14.53,14.53,14.43,14.475,4585
20181201|2018-09-02 20:30,4,14.475,14.495,14.445,14.485,1025
20181201|2018-09-02 21:00,4,14.485,14.51,14.475,14.5,513
20181201|2018-09-02 21:30,4,14.495,14.515,14.495,14.5,705
20181201|2018-09-02 22:00,4,14.5,14.5,14.485,14.485,309
20181201|2018-09-02 22:30,4,14.49,14.505,14.49,14.495,265
20181201|2018-09-02 23:00,4,14.495,14.5,14.485,14.495,257
20181201|2018-09-02 23:30,4,14.495,14.505,14.49,14.505,225
20181201|2018-09-03 00:00,4,14.505,14.52,14.495,14.515,386
20181201|2018-09-03 00:30,4,14.515,14.525,14.51,14.525,433
20181201|2018-09-03 01:00,4,14.52,14.535,14.515,14.515,661
20181201|2018-09-03 01:30,4,14.515,14.53,14.5,14.51,819
20181201|2018-09-03 02:00,4,14.505,14.53,14.5,14.51,808
20181201|2018-09-03 02:30,4,14.51,14.57,14.51,14.56,1148
20181201|2018-09-03 03:00,4,14.56,14.585,14.555,14.575,968
20181201|2018-09-03 03:30,4,14.57,14.575,14.55,14.55,561
20181201|2018-09-03 04:00,4,14.555,14.59,14.55,14.565,989
20181201|2018-09-03 04:30,4,14.565,14.565,14.535,14.545,1166
20181201|2018-09-03 05:00,4,14.545,14.565,14.53,14.56,603
20181201|2018-09-03 05:30,4,14.555,14.555,14.54,14.54,732
20181201|2018-09-03 06:00,4,14.545,14.565,14.545,14.56,757
20181201|2018-09-03 06:30,4,14.555,14.555,14.54,14.545,453
20181201|2018-09-03 07:00,4,14.545,14.545,14.505,14.545,1101
20181201|2018-09-03 07:30,4,14.54,14.565,14.52,14.535,1137
20181201|2018-09-03 08:00,4,14.53,14.545,14.5,14.535,1452
20181201|2018-09-03 08:30,4,14.535,14.545,14.525,14.54,939
20181201|2018-09-03 09:00,4,14.54,14.545,14.53,14.535,638
20181201|2018-09-03 09:30,4,14.535,14.565,14.535,14.565,933
20181201|2018-09-03 10:00,4,14.565,14.565,14.545,14.555,516
20181201|2018-09-03 10:30,4,14.555,14.565,14.55,14.555,443
20181201|2018-09-03 11:00,4,14.555,14.56,14.54,14.55,481
20181201|2018-09-03 11:30,4,14.545,14.545,14.525,14.525,471
20181201|2018-09-03 17:00,4,14.54,14.55,14.53,14.535,195
20181201|2018-09-03 17:30,4,14.53,14.535,14.525,14.53,74
20181201|2018-09-03 18:00,4,14.535,14.545,14.535,14.54,158
20181201|2018-09-03 18:30,4,14.54,14.54,14.525,14.525,152
20181201|2018-09-03 19:00,4,14.52,14.525,14.505,14.515,560
20181201|2018-09-03 19:30,4,14.52,14.52,14.505,14.51,277
20181201|2018-09-03 20:00,4,14.515,14.515,14.495,14.505,744
20181201|2018-09-03 20:30,4,14.505,14.55,14.5,14.54,1159
20181201|2018-09-03 21:00,4,14.535,14.54,14.525,14.525,426
20181201|2018-09-03 21:30,4,14.525,14.53,14.505,14.515,404
20181201|2018-09-03 22:00,4,14.515,14.52,14.495,14.5,323
20181201|2018-09-03 22:30,4,14.505,14.515,14.505,14.515,342
20181201|2018-09-03 23:00,4,14.51,14.51,14.5,14.51,274
20181201|2018-09-03 23:30,4,14.505,14.525,14.505,14.515,541
20181201|2018-09-04 00:00,4,14.515,14.535,14.515,14.535,421
20181201|2018-09-04 00:30,4,14.535,14.54,14.505,14.505,519
20181201|2018-09-04 01:00,4,14.505,14.51,14.455,14.455,1543
20181201|2018-09-04 01:30,4,14.455,14.46,14.34,14.365,4845
20181201|2018-09-04 02:00,4,14.365,14.395,14.335,14.375,3942
20181201|2018-09-04 02:30,4,14.375,14.38,14.32,14.345,2573
20181201|2018-09-04 03:00,4,14.345,14.35,14.3,14.33,2350
20181201|2018-09-04 03:30,4,14.33,14.34,14.3,14.34,2337
20181201|2018-09-04 04:00,4,14.34,14.345,14.315,14.32,1681
20181201|2018-09-04 04:30,4,14.315,14.315,14.255,14.265,2817
20181201|2018-09-04 05:00,4,14.26,14.31,14.26,14.275,1473
20181201|2018-09-04 05:30,4,14.27,14.28,14.255,14.26,1457
20181201|2018-09-04 06:00,4,14.26,14.285,14.22,14.235,3424
20181201|2018-09-04 06:30,4,14.23,14.27,14.215,14.255,2927
20181201|2018-09-04 07:00,4,14.255,14.255,14.14,14.22,5877
20181201|2018-09-04 07:30,4,14.22,14.235,14.175,14.18,3584
20181201|2018-09-04 08:00,4,14.185,14.2,14.07,14.1,10060
20181201|2018-09-04 08:30,4,14.1,14.135,14.085,14.1,6924
20181201|2018-09-04 09:00,4,14.095,14.1,14.035,14.1,8521
20181201|2018-09-04 09:30,4,14.095,14.175,14.07,14.155,6842
20181201|2018-09-04 10:00,4,14.16,14.17,14.12,14.12,3478
20181201|2018-09-04 10:30,4,14.12,14.155,14.12,14.135,2029
20181201|2018-09-04 11:00,4,14.135,14.145,14.11,14.13,2066
20181201|2018-09-04 11:30,4,14.135,14.2,14.12,14.16,3681
20181201|2018-09-04 12:00,4,14.16,14.195,14.145,14.185,4762
20181201|2018-09-04 12:30,4,14.19,14.2,14.16,14.165,1545
20181201|2018-09-04 13:00,4,14.165,14.17,14.15,14.15,891
20181201|2018-09-04 13:30,4,14.15,14.18,14.145,14.18,760
20181201|2018-09-04 14:00,4,14.18,14.185,14.16,14.16,529
20181201|2018-09-04 14:30,4,14.16,14.19,14.16,14.19,760
20181201|2018-09-04 15:00,4,14.19,14.195,14.165,14.17,352
20181201|2018-09-04 15:30,4,14.165,14.19,14.16,14.185,706
20181201|2018-09-04 17:00,5,14.19,14.205,14.175,14.185,477
20181201|2018-09-04 17:30,5,14.19,14.19,14.185,14.19,83
20181201|2018-09-04 18:00,5,14.19,14.19,14.18,14.185,74
20181201|2018-09-04 18:30,5,14.19,14.195,14.18,14.19,193
20181201|2018-09-04 19:00,5,14.195,14.205,14.175,14.175,432
20181201|2018-09-04 19:30,5,14.175,14.195,14.165,14.195,784
20181201|2018-09-04 20:00,5,14.195,14.205,14.165,14.195,1941
20181201|2018-09-04 20:30,5,14.2,14.21,14.18,14.195,1230
20181201|2018-09-04 21:00,5,14.19,14.205,14.185,14.2,663
20181201|2018-09-04 21:30,5,14.2,14.21,14.195,14.2,505
20181201|2018-09-04 22:00,5,14.195,14.2,14.175,14.175,767
20181201|2018-09-04 22:30,5,14.175,14.18,14.17,14.18,323
20181201|2018-09-04 23:00,5,14.175,14.185,14.175,14.18,267
20181201|2018-09-04 23:30,5,14.175,14.19,14.175,14.18,273
20181201|2018-09-05 00:00,5,14.18,14.18,14.16,14.175,1085
20181201|2018-09-05 00:30,5,14.17,14.17,14.14,14.165,1512
20181201|2018-09-05 01:00,5,14.17,14.17,14.13,14.13,1588
20181201|2018-09-05 01:30,5,14.135,14.17,14.135,14.155,1587
20181201|2018-09-05 02:00,5,14.15,14.205,14.125,14.14,3481
20181201|2018-09-05 02:30,5,14.14,14.17,14.14,14.17,1179
20181201|2018-09-05 03:00,5,14.17,14.19,14.16,14.165,1023
20181201|2018-09-05 03:30,5,14.17,14.21,14.17,14.2,1751
20181201|2018-09-05 04:00,5,14.195,14.21,14.18,14.185,1462
20181201|2018-09-05 04:30,5,14.19,14.19,14.15,14.16,1271
20181201|2018-09-05 05:00,5,14.16,14.18,14.15,14.175,822
20181201|2018-09-05 05:30,5,14.175,14.205,14.17,14.195,1183
20181201|2018-09-05 06:00,5,14.195,14.205,14.18,14.185,750
20181201|2018-09-05 06:30,5,14.185,14.19,14.16,14.165,961
20181201|2018-09-05 07:00,5,14.165,14.2,14.165,14.19,1654
20181201|2018-09-05 07:30,5,14.185,14.22,14.165,14.21,3172
20181201|2018-09-05 08:00,5,14.21,14.265,14.19,14.26,6446
20181201|2018-09-05 08:30,5,14.26,14.265,14.22,14.23,3828
20181201|2018-09-05 09:00,5,14.23,14.245,14.205,14.23,3690
20181201|2018-09-05 09:30,5,14.235,14.25,14.21,14.245,1947
20181201|2018-09-05 10:00,5,14.245,14.26,14.22,14.24,3179
20181201|2018-09-05 10:30,5,14.24,14.245,14.21,14.24,2096
20181201|2018-09-05 11:00,5,14.24,14.25,14.225,14.23,1571
20181201|2018-09-05 11:30,5,14.225,14.24,14.2,14.21,1585
20181201|2018-09-05 12:00,5,14.21,14.235,14.205,14.235,2380
20181201|2018-09-05 12:30,5,14.235,14.24,14.21,14.21,1049
20181201|2018-09-05 13:00,5,14.215,14.23,14.21,14.225,451
20181201|2018-09-05 13:30,5,14.225,14.235,14.21,14.215,593
20181201|2018-09-05 14:00,5,14.215,14.23,14.21,14.225,329
20181201|2018-09-05 14:30,5,14.225,14.23,14.215,14.23,376
20181201|2018-09-05 15:00,5,14.23,14.23,14.215,14.22,217
20181201|2018-09-05 15:30,5,14.215,14.23,14.21,14.215,343
20181201|2018-09-05 17:00,6,14.22,14.235,14.22,14.235,179
20181201|2018-09-05 17:30,6,14.235,14.235,14.225,14.23,93
20181201|2018-09-05 18:00,6,14.23,14.235,14.225,14.235,83
20181201|2018-09-05 18:30,6,14.235,14.24,14.225,14.23,178
20181201|2018-09-05 19:00,6,14.23,14.29,14.23,14.27,1431
20181201|2018-09-05 19:30,6,14.265,14.27,14.25,14.255,585
20181201|2018-09-05 20:00,6,14.25,14.265,14.235,14.26,754
20181201|2018-09-05 20:30,6,14.26,14.265,14.235,14.245,701
20181201|2018-09-05 21:00,6,14.245,14.25,14.235,14.25,399
20181201|2018-09-05 21:30,6,14.25,14.25,14.24,14.245,731
20181201|2018-09-05 22:00,6,14.245,14.245,14.23,14.235,391
20181201|2018-09-05 22:30,6,14.24,14.24,14.215,14.22,406
20181201|2018-09-05 23:00,6,14.215,14.225,14.215,14.215,351
20181201|2018-09-05 23:30,6,14.21,14.215,14.195,14.205,591
20181201|2018-09-06 00:00,6,14.205,14.205,14.185,14.2,775
20181201|2018-09-06 00:30,6,14.2,14.205,14.17,14.185,830
20181201|2018-09-06 01:00,6,14.18,14.2,14.18,14.19,1219
20181201|2018-09-06 01:30,6,14.195,14.215,14.185,14.21,933
20181201|2018-09-06 02:00,6,14.205,14.24,14.195,14.225,1326
20181201|2018-09-06 02:30,6,14.22,14.26,14.22,14.245,1739
20181201|2018-09-06 03:00,6,14.245,14.33,14.245,14.315,3132
20181201|2018-09-06 03:30,6,14.315,14.33,14.29,14.325,2040
20181201|2018-09-06 04:00,6,14.33,14.34,14.305,14.315,2428
20181201|2018-09-06 04:30,6,14.32,14.325,14.295,14.305,1519
20181201|2018-09-06 05:00,6,14.305,14.32,14.285,14.31,1548
20181201|2018-09-06 05:30,6,14.305,14.315,14.275,14.295,1483
20181201|2018-09-06 06:00,6,14.3,14.315,14.285,14.295,1494
20181201|2018-09-06 06:30,6,14.295,14.305,14.28,14.285,979
20181201|2018-09-06 07:00,6,14.28,14.33,14.265,14.295,3402
20181201|2018-09-06 07:30,6,14.295,14.295,14.235,14.25,4453
20181201|2018-09-06 08:00,6,14.255,14.275,14.22,14.24,3256
20181201|2018-09-06 08:30,6,14.24,14.32,14.24,14.3,3881
20181201|2018-09-06 09:00,6,14.3,14.3,14.235,14.26,3532
20181201|2018-09-06 09:30,6,14.26,14.265,14.235,14.24,2548
20181201|2018-09-06 10:00,6,14.245,14.25,14.13,14.195,8884
20181201|2018-09-06 10:30,6,14.2,14.21,14.185,14.2,2418
20181201|2018-09-06 11:00,6,14.2,14.205,14.185,14.19,1403
20181201|2018-09-06 11:30,6,14.19,14.195,14.17,14.18,1464
20181201|2018-09-06 12:00,6,14.185,14.19,14.17,14.185,2010
20181201|2018-09-06 12:30,6,14.19,14.205,14.185,14.195,689
20181201|2018-09-06 13:00,6,14.195,14.2,14.19,14.2,517
20181201|2018-09-06 13:30,6,14.205,14.235,14.19,14.2,1192
20181201|2018-09-06 14:00,6,14.2,14.215,14.2,14.205,340
20181201|2018-09-06 14:30,6,14.21,14.21,14.19,14.195,430
20181201|2018-09-06 15:00,6,14.19,14.205,14.19,14.195,408
20181201|2018-09-06 15:30,6,14.195,14.195,14.18,14.18,557
20181201|2018-09-06 17:00,7,14.19,14.21,14.185,14.205,292
20181201|2018-09-06 17:30,7,14.205,14.21,14.195,14.2,106
20181201|2018-09-06 18:00,7,14.195,14.21,14.195,14.2,120
20181201|2018-09-06 18:30,7,14.205,14.215,14.2,14.21,136
20181201|2018-09-06 19:00,7,14.21,14.215,14.205,14.205,457
20181201|2018-09-06 19:30,7,14.205,14.225,14.2,14.22,555
20181201|2018-09-06 20:00,7,14.22,14.245,14.22,14.225,1140
20181201|2018-09-06 20:30,7,14.23,14.255,14.22,14.22,1977
20181201|2018-09-06 21:00,7,14.225,14.235,14.205,14.23,1150
20181201|2018-09-06 21:30,7,14.225,14.23,14.195,14.205,1522
20181201|2018-09-06 22:00,7,14.205,14.22,14.185,14.185,634
20181201|2018-09-06 22:30,7,14.185,14.185,14.105,14.135,2248
20181201|2018-09-06 23:00,7,14.14,14.15,14.135,14.135,766
20181201|2018-09-06 23:30,7,14.14,14.17,14.135,14.165,893
20181201|2018-09-07 00:00,7,14.17,14.185,14.16,14.16,650
20181201|2018-09-07 00:30,7,14.165,14.195,14.14,14.15,1951
20181201|2018-09-07 01:00,7,14.15,14.185,14.12,14.14,2735
20181201|2018-09-07 01:30,7,14.145,14.17,14.12,14.155,2363
20181201|2018-09-07 02:00,7,14.155,14.16,14.105,14.13,2534
20181201|2018-09-07 02:30,7,14.135,14.17,14.135,14.16,1243
20181201|2018-09-07 03:00,7,14.155,14.18,14.145,14.18,1327
20181201|2018-09-07 03:30,7,14.175,14.2,14.165,14.17,886
20181201|2018-09-07 04:00,7,14.17,14.2,14.17,14.185,1095
20181201|2018-09-07 04:30,7,14.185,14.185,14.155,14.16,802
20181201|2018-09-07 05:00,7,14.165,14.19,14.16,14.19,785
20181201|2018-09-07 05:30,7,14.19,14.225,14.18,14.215,1753
20181201|2018-09-07 06:00,7,14.21,14.245,14.19,14.2,1792
20181201|2018-09-07 06:30,7,14.205,14.225,14.2,14.21,1183
20181201|2018-09-07 07:00,7,14.205,14.28,14.205,14.255,2392
20181201|2018-09-07 07:30,7,14.255,14.255,14.145,14.155,8517
20181201|2018-09-07 08:00,7,14.15,14.2,14.12,14.19,3966
20181201|2018-09-07 08:30,7,14.195,14.265,14.19,14.26,5725
20181201|2018-09-07 09:00,7,14.26,14.275,14.235,14.255,3617
20181201|2018-09-07 09:30,7,14.26,14.29,14.235,14.27,3518
20181201|2018-09-07 10:00,7,14.265,14.29,14.25,14.265,2194
20181201|2018-09-07 10:30,7,14.265,14.275,14.245,14.245,1305
20181201|2018-09-07 11:00,7,14.245,14.245,14.17,14.175,4876
20181201|2018-09-07 11:30,7,14.175,14.195,14.165,14.185,1511
20181201|2018-09-07 12:00,7,14.185,14.19,14.15,14.175,2366
20181201|2018-09-07 12:30,7,14.175,14.185,14.165,14.18,649
20181201|2018-09-07 13:00,7,14.18,14.205,14.18,14.205,701
20181201|2018-09-07 13:30,7,14.205,14.205,14.185,14.2,405
20181201|2018-09-07 14:00,7,14.195,14.2,14.185,14.19,315
20181201|2018-09-07 14:30,7,14.19,14.195,14.175,14.19,396
20181201|2018-09-07 15:00,7,14.19,14.205,14.19,14.19,229
20181201|2018-09-07 15:30,7,14.19,14.215,14.185,14.215,319
20181201|2018-09-09 17:00,10,14.16,14.2,14.155,14.19,393
20181201|2018-09-09 17:30,10,14.19,14.195,14.18,14.18,115
20181201|2018-09-09 18:00,10,14.185,14.205,14.18,14.195,282
20181201|2018-09-09 18:30,10,14.195,14.2,14.185,14.195,216
20181201|2018-09-09 19:00,10,14.195,14.2,14.17,14.175,583
20181201|2018-09-09 19:30,10,14.175,14.195,14.17,14.195,648
20181201|2018-09-09 20:00,10,14.195,14.205,14.16,14.175,1432
20181201|2018-09-09 20:30,10,14.175,14.18,14.14,14.14,1458
20181201|2018-09-09 21:00,10,14.145,14.16,14.135,14.145,600
20181201|2018-09-09 21:30,10,14.145,14.16,14.135,14.155,924
20181201|2018-09-09 22:00,10,14.15,14.165,14.14,14.15,773
20181201|2018-09-09 22:30,10,14.15,14.16,14.145,14.145,486
20181201|2018-09-09 23:00,10,14.145,14.145,14.125,14.135,527
20181201|2018-09-09 23:30,10,14.14,14.145,14.13,14.14,368
20181201|2018-09-10 00:00,10,14.14,14.15,14.135,14.145,261
20181201|2018-09-10 00:30,10,14.14,14.145,14.11,14.13,1276
20181201|2018-09-10 01:00,10,14.13,14.175,14.125,14.165,1543
20181201|2018-09-10 01:30,10,14.165,14.19,14.14,14.155,1599
20181201|2018-09-10 02:00,10,14.155,14.195,14.15,14.195,2129
20181201|2018-09-10 02:30,10,14.19,14.27,14.18,14.255,3127
20181201|2018-09-10 03:00,10,14.25,14.27,14.225,14.235,1526
20181201|2018-09-10 03:30,10,14.235,14.255,14.225,14.25,1137
20181201|2018-09-10 04:00,10,14.245,14.285,14.23,14.28,962
20181201|2018-09-10 04:30,10,14.28,14.28,14.23,14.235,1093
20181201|2018-09-10 05:00,10,14.235,14.245,14.21,14.21,1002
20181201|2018-09-10 05:30,10,14.21,14.255,14.205,14.25,859
20181201|2018-09-10 06:00,10,14.25,14.255,14.23,14.245,1077
20181201|2018-09-10 06:30,10,14.245,14.245,14.21,14.23,1002
20181201|2018-09-10 07:00,10,14.23,14.23,14.19,14.21,1629
20181201|2018-09-10 07:30,10,14.21,14.255,14.21,14.255,2707
20181201|2018-09-10 08:00,10,14.25,14.26,14.23,14.25,3471
20181201|2018-09-10 08:30,10,14.25,14.255,14.215,14.23,2403
20181201|2018-09-10 09:00,10,14.23,14.255,14.215,14.23,2071
20181201|2018-09-10 09:30,10,14.23,14.24,14.21,14.22,2137
20181201|2018-09-10 10:00,10,14.215,14.225,14.2,14.215,1130
20181201|2018-09-10 10:30,10,14.215,14.23,14.21,14.215,695
20181201|2018-09-10 11:00,10,14.215,14.215,14.2,14.2,1072
20181201|2018-09-10 11:30,10,14.2,14.205,14.19,14.2,1014
20181201|2018-09-10 12:00,10,14.2,14.205,14.17,14.19,1938
20181201|2018-09-10 12:30,10,14.19,14.22,14.19,14.205,1246
20181201|2018-09-10 13:00,10,14.205,14.215,14.2,14.21,272
20181201|2018-09-10 13:30,10,14.215,14.22,14.21,14.215,272
20181201|2018-09-10 14:00,10,14.21,14.22,14.205,14.21,376
20181201|2018-09-10 14:30,10,14.205,14.21,14.195,14.205,342
20181201|2018-09-10 15:00,10,14.2,14.21,14.2,14.21,140
20181201|2018-09-10 15:30,10,14.21,14.215,14.205,14.21,169
20181201|2018-09-10 17:00,11,14.2,14.205,14.195,14.205,220
20181201|2018-09-10 17:30,11,14.205,14.21,14.2,14.2,167
20181201|2018-09-10 18:00,11,14.205,14.21,14.205,14.205,83
20181201|2018-09-10 18:30,11,14.205,14.205,14.185,14.185,265
20181201|2018-09-10 19:00,11,14.19,14.215,14.19,14.205,559
20181201|2018-09-10 19:30,11,14.205,14.21,14.185,14.185,638
20181201|2018-09-10 20:00,11,14.185,14.195,14.17,14.175,695
20181201|2018-09-10 20:30,11,14.175,14.19,14.17,14.18,494
20181201|2018-09-10 21:00,11,14.18,14.18,14.16,14.16,488
20181201|2018-09-10 21:30,11,14.16,14.17,14.15,14.165,436
20181201|2018-09-10 22:00,11,14.17,14.195,14.17,14.19,734
20181201|2018-09-10 22:30,11,14.195,14.195,14.185,14.19,382
20181201|2018-09-10 23:00,11,14.19,14.2,14.19,14.19,275
20181201|2018-09-10 23:30,11,14.195,14.195,14.18,14.185,596
20181201|2018-09-11 00:00,11,14.18,14.185,14.17,14.18,320
20181201|2018-09-11 00:30,11,14.18,14.21,14.175,14.205,811
20181201|2018-09-11 01:00,11,14.205,14.24,14.2,14.24,1823
20181201|2018-09-11 01:30,11,14.24,14.245,14.23,14.235,1104
20181201|2018-09-11 02:00,11,14.23,14.265,14.23,14.25,2017
20181201|2018-09-11 02:30,11,14.25,14.26,14.225,14.23,2073
20181201|2018-09-11 03:00,11,14.23,14.26,14.22,14.225,1325
20181201|2018-09-11 03:30,11,14.225,14.235,14.17,14.185,2564
20181201|2018-09-11 04:00,11,14.18,14.185,14.13,14.135,2325
20181201|2018-09-11 04:30,11,14.135,14.15,14.125,14.14,1347
20181201|2018-09-11 05:00,11,14.14,14.16,14.135,14.155,1457
20181201|2018-09-11 05:30,11,14.155,14.17,14.145,14.15,1310
20181201|2018-09-11 06:00,11,14.15,14.165,14.14,14.155,1209
20181201|2018-09-11 06:30,11,14.15,14.16,14.14,14.15,953
20181201|2018-09-11 07:00,11,14.15,14.155,14.11,14.135,3165
20181201|2018-09-11 07:30,11,14.14,14.14,14.04,14.065,8150
20181201|2018-09-11 08:00,11,14.07,14.085,14.055,14.07,3050
20181201|2018-09-11 08:30,11,14.065,14.065,13.965,14,8474
20181201|2018-09-11 09:00,11,13.995,14.115,13.985,14.095,6123
20181201|2018-09-11 09:30,11,14.09,14.095,14.04,14.05,3264
20181201|2018-09-11 10:00,11,14.05,14.1,14.04,14.09,2121
20181201|2018-09-11 10:30,11,14.085,14.135,14.085,14.13,2685
20181201|2018-09-11 11:00,11,14.135,14.145,14.12,14.145,2443
20181201|2018-09-11 11:30,11,14.145,14.18,14.14,14.145,2877
20181201|2018-09-11 12:00,11,14.15,14.175,14.14,14.17,2457
20181201|2018-09-11 12:30,11,14.17,14.19,14.17,14.18,1448
20181201|2018-09-11 13:00,11,14.185,14.19,14.17,14.175,761
20181201|2018-09-11 13:30,11,14.17,14.175,14.16,14.165,426
20181201|2018-09-11 14:00,11,14.17,14.17,14.155,14.165,443
20181201|2018-09-11 14:30,11,14.16,14.16,14.145,14.15,493
20181201|2018-09-11 15:00,11,14.15,14.17,14.15,14.165,435
20181201|2018-09-11 15:30,11,14.16,14.185,14.16,14.17,453
20181201|2018-09-11 17:00,12,14.16,14.175,14.16,14.165,248
20181201|2018-09-11 17:30,12,14.165,14.165,14.16,14.165,112
20181201|2018-09-11 18:00,12,14.165,14.175,14.16,14.17,156
20181201|2018-09-11 18:30,12,14.165,14.17,14.155,14.155,202
20181201|2018-09-11 19:00,12,14.155,14.17,14.15,14.165,480
20181201|2018-09-11 19:30,12,14.165,14.18,14.155,14.16,937
20181201|2018-09-11 20:00,12,14.165,14.165,14.135,14.135,1051
20181201|2018-09-11 20:30,12,14.13,14.14,14.12,14.125,896
20181201|2018-09-11 21:00,12,14.125,14.135,14.12,14.12,510
20181201|2018-09-11 21:30,12,14.125,14.14,14.125,14.13,592
20181201|2018-09-11 22:00,12,14.13,14.15,14.125,14.13,459
20181201|2018-09-11 22:30,12,14.13,14.13,14.12,14.125,277
20181201|2018-09-11 23:00,12,14.12,14.13,14.12,14.125,250
20181201|2018-09-11 23:30,12,14.125,14.135,14.115,14.13,293
20181201|2018-09-12 00:00,12,14.135,14.145,14.13,14.145,339
20181201|2018-09-12 00:30,12,14.14,14.15,14.125,14.145,545
20181201|2018-09-12 01:00,12,14.145,14.175,14.145,14.155,992
20181201|2018-09-12 01:30,12,14.155,14.165,14.13,14.13,1200
20181201|2018-09-12 02:00,12,14.13,14.175,14.115,14.165,2827
20181201|2018-09-12 02:30,12,14.165,14.205,14.155,14.195,1786
20181201|2018-09-12 03:00,12,14.195,14.225,14.185,14.22,1759
20181201|2018-09-12 03:30,12,14.22,14.235,14.19,14.215,2585
20181201|2018-09-12 04:00,12,14.215,14.215,14.18,14.205,1453
20181201|2018-09-12 04:30,12,14.205,14.23,14.195,14.21,1300
20181201|2018-09-12 05:00,12,14.21,14.215,14.185,14.2,771
20181201|2018-09-12 05:30,12,14.2,14.215,14.185,14.185,869
20181201|2018-09-12 06:00,12,14.18,14.19,14.14,14.18,2899
20181201|2018-09-12 06:30,12,14.18,14.18,14.13,14.15,1710
20181201|2018-09-12 07:00,12,14.15,14.165,14.125,14.145,2148
20181201|2018-09-12 07:30,12,14.15,14.17,14.105,14.11,4856
20181201|2018-09-12 08:00,12,14.115,14.15,14.11,14.125,1924
20181201|2018-09-12 08:30,12,14.13,14.16,14.11,14.15,3294
20181201|2018-09-12 09:00,12,14.145,14.19,14.14,14.15,3501
20181201|2018-09-12 09:30,12,14.15,14.185,14.145,14.18,2986
20181201|2018-09-12 10:00,12,14.18,14.315,14.15,14.285,12244
20181201|2018-09-12 10:30,12,14.285,14.295,14.235,14.24,5237
20181201|2018-09-12 11:00,12,14.24,14.27,14.24,14.26,2890
20181201|2018-09-12 11:30,12,14.26,14.29,14.255,14.265,3026
20181201|2018-09-12 12:00,12,14.265,14.3,14.26,14.265,3482
20181201|2018-09-12 12:30,12,14.265,14.305,14.265,14.295,2033
20181201|2018-09-12 13:00,12,14.29,14.305,14.29,14.3,1297
20181201|2018-09-12 13:30,12,14.3,14.3,14.285,14.295,724
20181201|2018-09-12 14:00,12,14.295,14.3,14.28,14.29,612
20181201|2018-09-12 14:30,12,14.285,14.295,14.265,14.29,791
20181201|2018-09-12 15:00,12,14.29,14.29,14.28,14.285,171
20181201|2018-09-12 15:30,12,14.285,14.29,14.28,14.285,258
20181201|2018-09-12 17:00,13,14.295,14.305,14.28,14.28,172
20181201|2018-09-12 17:30,13,14.285,14.29,14.28,14.29,98
20181201|2018-09-12 18:00,13,14.29,14.295,14.28,14.28,126
20181201|2018-09-12 18:30,13,14.28,14.29,14.28,14.28,98
20181201|2018-09-12 19:00,13,14.28,14.315,14.28,14.31,542
20181201|2018-09-12 19:30,13,14.31,14.31,14.285,14.295,636
20181201|2018-09-12 20:00,13,14.295,14.295,14.28,14.295,502
20181201|2018-09-12 20:30,13,14.295,14.305,14.275,14.275,951
20181201|2018-09-12 21:00,13,14.28,14.28,14.26,14.275,696
20181201|2018-09-12 21:30,13,14.28,14.28,14.255,14.27,608
20181201|2018-09-12 22:00,13,14.275,14.28,14.27,14.28,478
20181201|2018-09-12 22:30,13,14.28,14.29,14.28,14.29,288
20181201|2018-09-12 23:00,13,14.285,14.295,14.28,14.29,226
20181201|2018-09-12 23:30,13,14.29,14.29,14.265,14.265,282
20181201|2018-09-13 00:00,13,14.265,14.275,14.265,14.275,412
20181201|2018-09-13 00:30,13,14.27,14.275,14.26,14.265,412
20181201|2018-09-13 01:00,13,14.265,14.29,14.26,14.285,779
20181201|2018-09-13 01:30,13,14.29,14.305,14.245,14.25,1787
20181201|2018-09-13 02:00,13,14.25,14.27,14.225,14.25,2256
20181201|2018-09-13 02:30,13,14.25,14.3,14.25,14.28,1638
20181201|2018-09-13 03:00,13,14.28,14.3,14.28,14.285,842
20181201|2018-09-13 03:30,13,14.28,14.315,14.275,14.295,1384
20181201|2018-09-13 04:00,13,14.295,14.31,14.29,14.3,1375
20181201|2018-09-13 04:30,13,14.3,14.3,14.26,14.26,1335
20181201|2018-09-13 05:00,13,14.26,14.27,14.24,14.25,1068
20181201|2018-09-13 05:30,13,14.25,14.265,14.225,14.255,1266
20181201|2018-09-13 06:00,13,14.255,14.275,14.205,14.23,2587
20181201|2018-09-13 06:30,13,14.235,14.255,14.23,14.245,1317
20181201|2018-09-13 07:00,13,14.25,14.275,14.235,14.25,2340
20181201|2018-09-13 07:30,13,14.25,14.36,14.25,14.345,8811
20181201|2018-09-13 08:00,13,14.345,14.375,14.315,14.35,5027
20181201|2018-09-13 08:30,13,14.35,14.39,14.335,14.335,4204
20181201|2018-09-13 09:00,13,14.335,14.35,14.245,14.255,10294
20181201|2018-09-13 09:30,13,14.255,14.27,14.215,14.235,6094
20181201|2018-09-13 10:00,13,14.245,14.275,14.24,14.255,3093
20181201|2018-09-13 10:30,13,14.255,14.26,14.245,14.25,1550
20181201|2018-09-13 11:00,13,14.255,14.265,14.24,14.26,1248
20181201|2018-09-13 11:30,13,14.255,14.27,14.245,14.245,1433
20181201|2018-09-13 12:00,13,14.245,14.26,14.235,14.245,2236
20181201|2018-09-13 12:30,13,14.245,14.25,14.22,14.23,1561
20181201|2018-09-13 13:00,13,14.225,14.235,14.2,14.225,2185
20181201|2018-09-13 13:30,13,14.225,14.24,14.22,14.24,470
20181201|2018-09-13 14:00,13,14.24,14.24,14.22,14.225,401
20181201|2018-09-13 14:30,13,14.225,14.23,14.21,14.23,589
20181201|2018-09-13 15:00,13,14.23,14.235,14.22,14.22,286
20181201|2018-09-13 15:30,13,14.215,14.225,14.19,14.2,385
20181201|2018-09-13 17:00,14,14.215,14.225,14.205,14.22,380
20181201|2018-09-13 17:30,14,14.22,14.23,14.215,14.22,203
20181201|2018-09-13 18:00,14,14.22,14.235,14.22,14.225,103
20181201|2018-09-13 18:30,14,14.23,14.23,14.22,14.22,126
20181201|2018-09-13 19:00,14,14.22,14.235,14.215,14.23,382
20181201|2018-09-13 19:30,14,14.23,14.235,14.225,14.235,388
20181201|2018-09-13 20:00,14,14.235,14.255,14.23,14.245,784
20181201|2018-09-13 20:30,14,14.245,14.245,14.225,14.24,646
20181201|2018-09-13 21:00,14,14.245,14.26,14.24,14.255,357
20181201|2018-09-13 21:30,14,14.25,14.255,14.245,14.255,558
20181201|2018-09-13 22:00,14,14.255,14.265,14.255,14.265,378
20181201|2018-09-13 22:30,14,14.265,14.28,14.26,14.27,346
20181201|2018-09-13 23:00,14,14.27,14.27,14.26,14.26,240
20181201|2018-09-13 23:30,14,14.26,14.275,14.26,14.275,523
20181201|2018-09-14 00:00,14,14.275,14.29,14.275,14.28,308
20181201|2018-09-14 00:30,14,14.275,14.285,14.27,14.275,331
20181201|2018-09-14 01:00,14,14.275,14.285,14.265,14.28,998
20181201|2018-09-14 01:30,14,14.28,14.295,14.27,14.28,977
20181201|2018-09-14 02:00,14,14.275,14.275,14.245,14.265,1806
20181201|2018-09-14 02:30,14,14.27,14.315,14.265,14.29,1480
20181201|2018-09-14 03:00,14,14.29,14.295,14.25,14.27,1573
20181201|2018-09-14 03:30,14,14.265,14.27,14.235,14.25,1169
20181201|2018-09-14 04:00,14,14.255,14.26,14.23,14.235,878
20181201|2018-09-14 04:30,14,14.24,14.25,14.23,14.24,723
20181201|2018-09-14 05:00,14,14.24,14.255,14.23,14.245,703
20181201|2018-09-14 05:30,14,14.25,14.26,14.24,14.255,577
20181201|2018-09-14 06:00,14,14.255,14.27,14.24,14.24,1201
20181201|2018-09-14 06:30,14,14.24,14.245,14.205,14.22,1588
20181201|2018-09-14 07:00,14,14.22,14.26,14.215,14.25,1317
20181201|2018-09-14 07:30,14,14.255,14.28,14.2,14.21,4601
20181201|2018-09-14 08:00,14,14.21,14.23,14.195,14.215,2450
20181201|2018-09-14 08:30,14,14.22,14.26,14.21,14.22,2601
20181201|2018-09-14 09:00,14,14.22,14.23,14.15,14.155,5434
20181201|2018-09-14 09:30,14,14.155,14.195,14.155,14.185,2762
20181201|2018-09-14 10:00,14,14.18,14.185,14.155,14.175,2337
20181201|2018-09-14 10:30,14,14.175,14.2,14.16,14.165,2251
20181201|2018-09-14 11:00,14,14.16,14.165,14.09,14.13,7170
20181201|2018-09-14 11:30,14,14.13,14.135,14.105,14.13,2234
20181201|2018-09-14 12:00,14,14.13,14.15,14.115,14.14,3073
20181201|2018-09-14 12:30,14,14.14,14.155,14.135,14.145,1305
20181201|2018-09-14 13:00,14,14.145,14.145,14.115,14.14,1152
20181201|2018-09-14 13:30,14,14.14,14.145,14.13,14.135,416
20181201|2018-09-14 14:00,14,14.135,14.14,14.105,14.115,626
20181201|2018-09-14 14:30,14,14.115,14.115,14.09,14.095,1005
20181201|2018-09-14 15:00,14,14.095,14.11,14.095,14.105,288
20181201|2018-09-14 15:30,14,14.1,14.105,14.07,14.08,535
20181201|2018-09-16 17:00,17,14.1,14.1,14.09,14.095,21
20181201|2018-09-16 17:30,17,14.095,14.1,14.08,14.09,131
20181201|2018-09-16 18:00,17,14.09,14.1,14.08,14.08,154
20181201|2018-09-16 18:30,17,14.08,14.09,14.08,14.085,341
20181201|2018-09-16 19:00,17,14.08,14.09,14.07,14.08,639
20181201|2018-09-16 19:30,17,14.08,14.105,14.075,14.105,660
20181201|2018-09-16 20:00,17,14.105,14.115,14.09,14.11,1499
20181201|2018-09-16 20:30,17,14.11,14.125,14.095,14.1,1205
20181201|2018-09-16 21:00,17,14.095,14.12,14.095,14.115,446
20181201|2018-09-16 21:30,17,14.115,14.12,14.1,14.12,742
20181201|2018-09-16 22:00,17,14.12,14.125,14.11,14.115,297
20181201|2018-09-16 22:30,17,14.115,14.12,14.11,14.115,109
20181201|2018-09-16 23:00,17,14.115,14.115,14.11,14.115,204
20181201|2018-09-16 23:30,17,14.115,14.115,14.1,14.11,387
20181201|2018-09-17 00:00,17,14.11,14.11,14.095,14.1,274
20181201|2018-09-17 00:30,17,14.1,14.12,14.095,14.115,405
20181201|2018-09-17 01:00,17,14.115,14.135,14.115,14.13,932
20181201|2018-09-17 01:30,17,14.13,14.13,14.105,14.11,974
20181201|2018-09-17 02:00,17,14.11,14.125,14.09,14.115,1739
20181201|2018-09-17 02:30,17,14.11,14.175,14.11,14.165,2243
20181201|2018-09-17 03:00,17,14.16,14.18,14.145,14.165,1341
20181201|2018-09-17 03:30,17,14.165,14.18,14.155,14.18,1132
20181201|2018-09-17 04:00,17,14.18,14.19,14.16,14.17,1041
20181201|2018-09-17 04:30,17,14.17,14.205,14.17,14.205,1597
20181201|2018-09-17 05:00,17,14.2,14.215,14.185,14.205,1267
20181201|2018-09-17 05:30,17,14.21,14.225,14.19,14.21,1309
20181201|2018-09-17 06:00,17,14.205,14.21,14.185,14.205,1551
20181201|2018-09-17 06:30,17,14.205,14.235,14.195,14.225,1168
20181201|2018-09-17 07:00,17,14.22,14.235,14.2,14.205,2621
20181201|2018-09-17 07:30,17,14.2,14.245,14.195,14.235,2594
20181201|2018-09-17 08:00,17,14.24,14.24,14.2,14.225,2866
20181201|2018-09-17 08:30,17,14.22,14.24,14.205,14.23,2659
20181201|2018-09-17 09:00,17,14.23,14.265,14.225,14.265,3773
20181201|2018-09-17 09:30,17,14.27,14.285,14.24,14.245,3448
20181201|2018-09-17 10:00,17,14.24,14.255,14.225,14.24,2191
20181201|2018-09-17 10:30,17,14.24,14.25,14.235,14.24,1505
20181201|2018-09-17 11:00,17,14.24,14.255,14.23,14.25,1070
20181201|2018-09-17 11:30,17,14.25,14.255,14.23,14.25,1450
20181201|2018-09-17 12:00,17,14.245,14.255,14.215,14.215,2479
20181201|2018-09-17 12:30,17,14.22,14.225,14.21,14.225,1079
20181201|2018-09-17 13:00,17,14.225,14.235,14.22,14.235,439
20181201|2018-09-17 13:30,17,14.23,14.23,14.205,14.21,656
20181201|2018-09-17 14:00,17,14.21,14.22,14.195,14.205,625
20181201|2018-09-17 14:30,17,14.205,14.21,14.19,14.205,572
20181201|2018-09-17 15:00,17,14.205,14.21,14.2,14.2,162
20181201|2018-09-17 15:30,17,14.2,14.215,14.195,14.215,396
20181201|2018-09-17 17:00,18,14.23,14.23,14.21,14.21,243
20181201|2018-09-17 17:30,18,14.21,14.215,14.17,14.17,533
20181201|2018-09-17 18:00,18,14.17,14.185,14.12,14.13,1124
20181201|2018-09-17 18:30,18,14.125,14.14,14.105,14.125,690
20181201|2018-09-17 19:00,18,14.13,14.165,14.13,14.15,754
20181201|2018-09-17 19:30,18,14.155,14.17,14.155,14.16,477
20181201|2018-09-17 20:00,18,14.165,14.17,14.135,14.145,905
20181201|2018-09-17 20:30,18,14.145,14.16,14.125,14.14,882
20181201|2018-09-17 21:00,18,14.145,14.155,14.135,14.135,713
20181201|2018-09-17 21:30,18,14.135,14.145,14.125,14.14,706
20181201|2018-09-17 22:00,18,14.14,14.17,14.14,14.155,1190
20181201|2018-09-17 22:30,18,14.155,14.175,14.155,14.165,826
20181201|2018-09-17 23:00,18,14.17,14.17,14.155,14.17,427
20181201|2018-09-17 23:30,18,14.17,14.18,14.165,14.165,539
20181201|2018-09-18 00:00,18,14.165,14.17,14.155,14.16,361
20181201|2018-09-18 00:30,18,14.16,14.18,14.16,14.18,831
20181201|2018-09-18 01:00,18,14.18,14.205,14.175,14.19,1478
20181201|2018-09-18 01:30,18,14.19,14.2,14.175,14.175,932
20181201|2018-09-18 02:00,18,14.175,14.175,14.105,14.145,3634
20181201|2018-09-18 02:30,18,14.145,14.165,14.13,14.15,948
20181201|2018-09-18 03:00,18,14.155,14.19,14.155,14.185,986
20181201|2018-09-18 03:30,18,14.185,14.215,14.17,14.2,1263
20181201|2018-09-18 04:00,18,14.2,14.245,14.2,14.22,1738
20181201|2018-09-18 04:30,18,14.22,14.23,14.215,14.22,573
20181201|2018-09-18 05:00,18,14.22,14.23,14.215,14.22,639
20181201|2018-09-18 05:30,18,14.225,14.265,14.22,14.255,1516
20181201|2018-09-18 06:00,18,14.255,14.26,14.225,14.23,1683
20181201|2018-09-18 06:30,18,14.23,14.265,14.225,14.245,1899
20181201|2018-09-18 07:00,18,14.245,14.245,14.185,14.195,2458
20181201|2018-09-18 07:30,18,14.195,14.255,14.19,14.23,2662
20181201|2018-09-18 08:00,18,14.23,14.265,14.205,14.225,3830
20181201|2018-09-18 08:30,18,14.225,14.255,14.195,14.2,3611
20181201|2018-09-18 09:00,18,14.2,14.2,14.13,14.175,7042
20181201|2018-09-18 09:30,18,14.175,14.22,14.165,14.215,4370
20181201|2018-09-18 10:00,18,14.215,14.22,14.175,14.2,2408
20181201|2018-09-18 10:30,18,14.2,14.23,14.195,14.22,1998
20181201|2018-09-18 11:00,18,14.22,14.235,14.195,14.2,1880
20181201|2018-09-18 11:30,18,14.2,14.21,14.185,14.185,1892
20181201|2018-09-18 12:00,18,14.18,14.2,14.175,14.18,1737
20181201|2018-09-18 12:30,18,14.18,14.195,14.16,14.195,1366
20181201|2018-09-18 13:00,18,14.19,14.2,14.19,14.2,523
20181201|2018-09-18 13:30,18,14.195,14.2,14.17,14.175,551
20181201|2018-09-18 14:00,18,14.175,14.175,14.165,14.175,269
20181201|2018-09-18 14:30,18,14.175,14.19,14.17,14.185,345
20181201|2018-09-18 15:00,18,14.19,14.19,14.18,14.19,134
20181201|2018-09-18 15:30,18,14.185,14.19,14.175,14.18,199
20181201|2018-09-18 17:00,19,14.185,14.205,14.175,14.205,287
20181201|2018-09-18 17:30,19,14.205,14.205,14.195,14.2,188
20181201|2018-09-18 18:00,19,14.2,14.205,14.2,14.205,56
20181201|2018-09-18 18:30,19,14.21,14.21,14.195,14.2,149
20181201|2018-09-18 19:00,19,14.205,14.21,14.195,14.2,317
20181201|2018-09-18 19:30,19,14.2,14.205,14.19,14.19,290
20181201|2018-09-18 20:00,19,14.195,14.195,14.185,14.19,584
20181201|2018-09-18 20:30,19,14.185,14.19,14.175,14.18,371
20181201|2018-09-18 21:00,19,14.185,14.205,14.185,14.2,502
20181201|2018-09-18 21:30,19,14.205,14.205,14.19,14.195,672
20181201|2018-09-18 22:00,19,14.19,14.22,14.19,14.215,948
20181201|2018-09-18 22:30,19,14.22,14.225,14.21,14.22,424
20181201|2018-09-18 23:00,19,14.225,14.24,14.22,14.24,299
20181201|2018-09-18 23:30,19,14.24,14.25,14.225,14.235,758
20181201|2018-09-19 00:00,19,14.235,14.26,14.23,14.26,804
20181201|2018-09-19 00:30,19,14.255,14.27,14.25,14.255,1639
20181201|2018-09-19 01:00,19,14.255,14.26,14.23,14.24,1729
20181201|2018-09-19 01:30,19,14.24,14.25,14.215,14.225,1715
20181201|2018-09-19 02:00,19,14.225,14.26,14.22,14.25,1527
20181201|2018-09-19 02:30,19,14.255,14.27,14.235,14.235,1184
20181201|2018-09-19 03:00,19,14.235,14.265,14.215,14.25,1485
20181201|2018-09-19 03:30,19,14.25,14.255,14.215,14.22,885
20181201|2018-09-19 04:00,19,14.215,14.22,14.185,14.21,1954
20181201|2018-09-19 04:30,19,14.205,14.215,14.195,14.205,629
20181201|2018-09-19 05:00,19,14.2,14.205,14.195,14.2,1001
20181201|2018-09-19 05:30,19,14.2,14.225,14.2,14.21,1118
20181201|2018-09-19 06:00,19,14.21,14.22,14.19,14.215,1674
20181201|2018-09-19 06:30,19,14.21,14.235,14.205,14.225,1092
20181201|2018-09-19 07:00,19,14.23,14.265,14.2,14.26,3125
20181201|2018-09-19 07:30,19,14.26,14.285,14.25,14.275,4152
20181201|2018-09-19 08:00,19,14.27,14.275,14.195,14.24,4537
20181201|2018-09-19 08:30,19,14.24,14.265,14.23,14.25,4207
20181201|2018-09-19 09:00,19,14.255,14.28,14.215,14.255,7396
20181201|2018-09-19 09:30,19,14.26,14.31,14.26,14.305,5097
20181201|2018-09-19 10:00,19,14.305,14.375,14.305,14.315,7772
20181201|2018-09-19 10:30,19,14.315,14.33,14.295,14.3,3619
20181201|2018-09-19 11:00,19,14.3,14.32,14.29,14.295,1715
20181201|2018-09-19 11:30,19,14.295,14.315,14.295,14.3,1732
20181201|2018-09-19 12:00,19,14.305,14.305,14.265,14.285,4023
20181201|2018-09-19 12:30,19,14.285,14.29,14.26,14.27,1168
20181201|2018-09-19 13:00,19,14.275,14.29,14.27,14.285,616
20181201|2018-09-19 13:30,19,14.285,14.29,14.28,14.285,484
20181201|2018-09-19 14:00,19,14.28,14.285,14.275,14.285,460
20181201|2018-09-19 14:30,19,14.28,14.28,14.26,14.27,796
20181201|2018-09-19 15:00,19,14.27,14.28,14.265,14.27,263
20181201|2018-09-19 15:30,19,14.275,14.275,14.265,14.275,226
20181201|2018-09-19 17:00,20,14.285,14.285,14.265,14.27,198
20181201|2018-09-19 17:30,20,14.27,14.28,14.26,14.27,144
20181201|2018-09-19 18:00,20,14.265,14.275,14.265,14.27,44
20181201|2018-09-19 18:30,20,14.27,14.28,14.27,14.275,71
20181201|2018-09-19 19:00,20,14.275,14.28,14.26,14.275,441
20181201|2018-09-19 19:30,20,14.275,14.285,14.265,14.27,591
20181201|2018-09-19 20:00,20,14.275,14.345,14.275,14.34,1643
20181201|2018-09-19 20:30,20,14.335,14.36,14.32,14.36,1854
20181201|2018-09-19 21:00,20,14.36,14.385,14.35,14.37,2328
20181201|2018-09-19 21:30,20,14.365,14.375,14.355,14.36,960
20181201|2018-09-19 22:00,20,14.36,14.37,14.345,14.35,749
20181201|2018-09-19 22:30,20,14.355,14.36,14.345,14.345,297
20181201|2018-09-19 23:00,20,14.34,14.36,14.34,14.36,315
20181201|2018-09-19 23:30,20,14.36,14.375,14.355,14.36,503
20181201|2018-09-20 00:00,20,14.365,14.365,14.355,14.36,470
20181201|2018-09-20 00:30,20,14.355,14.365,14.345,14.365,917
20181201|2018-09-20 01:00,20,14.365,14.37,14.33,14.345,1685
20181201|2018-09-20 01:30,20,14.34,14.36,14.315,14.315,2132
20181201|2018-09-20 02:00,20,14.315,14.325,14.28,14.28,2556
20181201|2018-09-20 02:30,20,14.285,14.285,14.235,14.24,3059
20181201|2018-09-20 03:00,20,14.24,14.26,14.23,14.245,1933
20181201|2018-09-20 03:30,20,14.25,14.255,14.21,14.22,1997
20181201|2018-09-20 04:00,20,14.22,14.255,14.215,14.245,1477
20181201|2018-09-20 04:30,20,14.245,14.275,14.245,14.26,1419
20181201|2018-09-20 05:00,20,14.26,14.28,14.245,14.27,955
20181201|2018-09-20 05:30,20,14.27,14.275,14.26,14.27,911
20181201|2018-09-20 06:00,20,14.265,14.27,14.235,14.25,2558
20181201|2018-09-20 06:30,20,14.25,14.315,14.25,14.31,2327
20181201|2018-09-20 07:00,20,14.315,14.35,14.315,14.34,4076
20181201|2018-09-20 07:30,20,14.345,14.345,14.285,14.305,4464
20181201|2018-09-20 08:00,20,14.305,14.34,14.265,14.295,5746
20181201|2018-09-20 08:30,20,14.29,14.34,14.265,14.295,5464
20181201|2018-09-20 09:00,20,14.295,14.34,14.295,14.325,3605
20181201|2018-09-20 09:30,20,14.325,14.345,14.26,14.28,5667
20181201|2018-09-20 10:00,20,14.28,14.31,14.26,14.265,3745
20181201|2018-09-20 10:30,20,14.265,14.275,14.245,14.255,2629
20181201|2018-09-20 11:00,20,14.255,14.285,14.25,14.28,1664
20181201|2018-09-20 11:30,20,14.275,14.31,14.275,14.3,1640
20181201|2018-09-20 12:00,20,14.305,14.32,14.295,14.31,3386
20181201|2018-09-20 12:30,20,14.31,14.32,14.285,14.3,1608
20181201|2018-09-20 13:00,20,14.3,14.305,14.285,14.29,1029
20181201|2018-09-20 13:30,20,14.29,14.315,14.28,14.315,683
20181201|2018-09-20 14:00,20,14.32,14.34,14.315,14.34,1312
20181201|2018-09-20 14:30,20,14.335,14.345,14.32,14.335,1435
20181201|2018-09-20 15:00,20,14.34,14.36,14.33,14.355,751
20181201|2018-09-20 15:30,20,14.35,14.355,14.345,14.355,251
20181201|2018-09-20 17:00,21,14.35,14.355,14.34,14.34,225
20181201|2018-09-20 17:30,21,14.34,14.35,14.335,14.345,136
20181201|2018-09-20 18:00,21,14.345,14.36,14.345,14.36,139
20181201|2018-09-20 18:30,21,14.36,14.365,14.35,14.365,224
20181201|2018-09-20 19:00,21,14.36,14.41,14.355,14.405,1300
20181201|2018-09-20 19:30,21,14.4,14.41,14.39,14.405,1085
20181201|2018-09-20 20:00,21,14.41,14.415,14.38,14.405,1853
20181201|2018-09-20 20:30,21,14.405,14.425,14.395,14.42,1470
20181201|2018-09-20 21:00,21,14.42,14.42,14.395,14.41,837
20181201|2018-09-20 21:30,21,14.41,14.41,14.4,14.405,1233
20181201|2018-09-20 22:00,21,14.405,14.43,14.405,14.415,1497
20181201|2018-09-20 22:30,21,14.415,14.435,14.415,14.43,947
20181201|2018-09-20 23:00,21,14.43,14.435,14.43,14.43,328
20181201|2018-09-20 23:30,21,14.43,14.43,14.405,14.415,768
20181201|2018-09-21 00:00,21,14.415,14.425,14.41,14.42,452
20181201|2018-09-21 00:30,21,14.42,14.455,14.41,14.415,1860
20181201|2018-09-21 01:00,21,14.42,14.43,14.395,14.4,1543
20181201|2018-09-21 01:30,21,14.4,14.42,14.385,14.395,2277
20181201|2018-09-21 02:00,21,14.395,14.465,14.39,14.46,3468
20181201|2018-09-21 02:30,21,14.46,14.46,14.41,14.425,2509
20181201|2018-09-21 03:00,21,14.43,14.455,14.405,14.45,1786
20181201|2018-09-21 03:30,21,14.45,14.455,14.43,14.44,1512
20181201|2018-09-21 04:00,21,14.435,14.44,14.4,14.405,1317
20181201|2018-09-21 04:30,21,14.405,14.42,14.395,14.4,865
20181201|2018-09-21 05:00,21,14.405,14.425,14.39,14.4,1657
20181201|2018-09-21 05:30,21,14.395,14.395,14.375,14.385,1510
20181201|2018-09-21 06:00,21,14.38,14.4,14.37,14.4,1674
20181201|2018-09-21 06:30,21,14.4,14.42,14.38,14.39,1835
20181201|2018-09-21 07:00,21,14.39,14.42,14.38,14.385,2331
20181201|2018-09-21 07:30,21,14.385,14.44,14.28,14.28,10853
20181201|2018-09-21 08:00,21,14.285,14.33,14.18,14.21,10310
20181201|2018-09-21 08:30,21,14.215,14.355,14.2,14.325,8407
20181201|2018-09-21 09:00,21,14.325,14.43,14.325,14.39,8296
20181201|2018-09-21 09:30,21,14.385,14.395,14.35,14.385,4477
20181201|2018-09-21 10:00,21,14.385,14.39,14.335,14.355,4284
20181201|2018-09-21 10:30,21,14.355,14.38,14.345,14.355,2261
20181201|2018-09-21 11:00,21,14.36,14.395,14.35,14.375,2881
20181201|2018-09-21 11:30,21,14.375,14.39,14.35,14.36,1771
20181201|2018-09-21 12:00,21,14.365,14.39,14.35,14.355,2795
20181201|2018-09-21 12:30,21,14.35,14.36,14.305,14.33,2143
20181201|2018-09-21 13:00,21,14.33,14.335,14.3,14.31,819
20181201|2018-09-21 13:30,21,14.31,14.31,14.285,14.3,1202
20181201|2018-09-21 14:00,21,14.3,14.31,14.295,14.31,601
20181201|2018-09-21 14:30,21,14.31,14.33,14.305,14.325,696
20181201|2018-09-21 15:00,21,14.33,14.335,14.32,14.325,272
20181201|2018-09-21 15:30,21,14.32,14.33,14.31,14.31,279
20181201|2018-09-23 17:00,24,14.325,14.33,14.3,14.315,260
20181201|2018-09-23 17:30,24,14.315,14.315,14.3,14.305,125
20181201|2018-09-23 18:00,24,14.305,14.31,14.295,14.31,305
20181201|2018-09-23 18:30,24,14.31,14.31,14.3,14.3,130
20181201|2018-09-23 19:00,24,14.3,14.305,14.285,14.29,493
20181201|2018-09-23 19:30,24,14.285,14.29,14.265,14.275,559
20181201|2018-09-23 20:00,24,14.27,14.28,14.26,14.275,759
20181201|2018-09-23 20:30,24,14.275,14.28,14.25,14.255,795
20181201|2018-09-23 21:00,24,14.25,14.25,14.23,14.245,658
20181201|2018-09-23 21:30,24,14.24,14.245,14.225,14.225,536
20181201|2018-09-23 22:00,24,14.225,14.24,14.225,14.23,326
20181201|2018-09-23 22:30,24,14.235,14.24,14.23,14.24,307
20181201|2018-09-23 23:00,24,14.24,14.24,14.23,14.24,166
20181201|2018-09-23 23:30,24,14.24,14.26,14.24,14.26,413
20181201|2018-09-24 00:00,24,14.255,14.27,14.245,14.25,642
20181201|2018-09-24 00:30,24,14.25,14.255,14.235,14.235,606
20181201|2018-09-24 01:00,24,14.235,14.25,14.22,14.235,1053
20181201|2018-09-24 01:30,24,14.23,14.275,14.23,14.275,1254
20181201|2018-09-24 02:00,24,14.275,14.315,14.265,14.285,2186
20181201|2018-09-24 02:30,24,14.285,14.31,14.27,14.305,1342
20181201|2018-09-24 03:00,24,14.305,14.35,14.305,14.35,2350
20181201|2018-09-24 03:30,24,14.35,14.36,14.335,14.36,1388
20181201|2018-09-24 04:00,24,14.36,14.36,14.34,14.35,912
20181201|2018-09-24 04:30,24,14.345,14.365,14.345,14.36,744
20181201|2018-09-24 05:00,24,14.355,14.38,14.355,14.37,968
20181201|2018-09-24 05:30,24,14.365,14.375,14.35,14.35,1332
20181201|2018-09-24 06:00,24,14.35,14.385,14.345,14.37,1487
20181201|2018-09-24 06:30,24,14.37,14.38,14.355,14.365,972
20181201|2018-09-24 07:00,24,14.365,14.38,14.32,14.335,2448
20181201|2018-09-24 07:30,24,14.33,14.33,14.29,14.31,3192
20181201|2018-09-24 08:00,24,14.305,14.35,14.3,14.32,4782
20181201|2018-09-24 08:30,24,14.315,14.37,14.315,14.34,4909
20181201|2018-09-24 09:00,24,14.345,14.38,14.335,14.37,4289
20181201|2018-09-24 09:30,24,14.37,14.42,14.34,14.37,6419
20181201|2018-09-24 10:00,24,14.37,14.4,14.365,14.385,3259
20181201|2018-09-24 10:30,24,14.39,14.41,14.36,14.38,2833
20181201|2018-09-24 11:00,24,14.385,14.385,14.365,14.37,1013
20181201|2018-09-24 11:30,24,14.37,14.375,14.355,14.365,1536
20181201|2018-09-24 12:00,24,14.365,14.365,14.32,14.33,2570
20181201|2018-09-24 12:30,24,14.325,14.34,14.32,14.33,962
20181201|2018-09-24 13:00,24,14.33,14.33,14.305,14.32,847
20181201|2018-09-24 13:30,24,14.32,14.32,14.305,14.32,450
20181201|2018-09-24 14:00,24,14.315,14.32,14.305,14.305,423
20181201|2018-09-24 14:30,24,14.31,14.32,14.295,14.295,730
20181201|2018-09-24 15:00,24,14.3,14.305,14.29,14.29,267
20181201|2018-09-24 15:30,24,14.29,14.295,14.275,14.285,400
20181201|2018-09-24 17:00,25,14.295,14.305,14.29,14.3,280
20181201|2018-09-24 17:30,25,14.3,14.305,14.3,14.305,118
20181201|2018-09-24 18:00,25,14.305,14.31,14.295,14.3,131
20181201|2018-09-24 18:30,25,14.3,14.305,14.29,14.3,147
20181201|2018-09-24 19:00,25,14.3,14.3,14.29,14.29,191
20181201|2018-09-24 19:30,25,14.29,14.3,14.27,14.27,468
20181201|2018-09-24 20:00,25,14.275,14.29,14.27,14.285,1026
20181201|2018-09-24 20:30,25,14.285,14.29,14.255,14.255,1217
20181201|2018-09-24 21:00,25,14.255,14.27,14.25,14.265,992
20181201|2018-09-24 21:30,25,14.265,14.28,14.255,14.275,849
20181201|2018-09-24 22:00,25,14.275,14.28,14.255,14.265,713
20181201|2018-09-24 22:30,25,14.265,14.27,14.26,14.265,192
20181201|2018-09-24 23:00,25,14.265,14.27,14.26,14.27,211
20181201|2018-09-24 23:30,25,14.27,14.285,14.27,14.275,603
20181201|2018-09-25 00:00,25,14.275,14.28,14.27,14.27,328
20181201|2018-09-25 00:30,25,14.27,14.29,14.265,14.275,1548
20181201|2018-09-25 01:00,25,14.27,14.295,14.265,14.285,2017
20181201|2018-09-25 01:30,25,14.285,14.31,14.28,14.305,2190
20181201|2018-09-25 02:00,25,14.305,14.305,14.255,14.275,2863
20181201|2018-09-25 02:30,25,14.27,14.31,14.27,14.285,2177
20181201|2018-09-25 03:00,25,14.285,14.3,14.255,14.285,2430
20181201|2018-09-25 03:30,25,14.28,14.295,14.265,14.285,1137
20181201|2018-09-25 04:00,25,14.285,14.3,14.28,14.295,1235
20181201|2018-09-25 04:30,25,14.29,14.305,14.285,14.3,864
20181201|2018-09-25 05:00,25,14.3,14.335,14.295,14.325,1400
20181201|2018-09-25 05:30,25,14.325,14.35,14.32,14.325,1837
20181201|2018-09-25 06:00,25,14.32,14.345,14.315,14.34,1957
20181201|2018-09-25 06:30,25,14.34,14.35,14.335,14.34,1153
20181201|2018-09-25 07:00,25,14.345,14.375,14.34,14.37,3590
20181201|2018-09-25 07:30,25,14.37,14.395,14.37,14.385,3768
20181201|2018-09-25 08:00,25,14.385,14.48,14.37,14.465,8210
20181201|2018-09-25 08:30,25,14.47,14.53,14.465,14.5,8044
20181201|2018-09-25 09:00,25,14.505,14.575,14.495,14.525,8137
20181201|2018-09-25 09:30,25,14.53,14.555,14.5,14.545,5688
20181201|2018-09-25 10:00,25,14.545,14.595,14.53,14.56,6196
20181201|2018-09-25 10:30,25,14.565,14.575,14.53,14.53,3669
20181201|2018-09-25 11:00,25,14.535,14.545,14.53,14.54,1558
20181201|2018-09-25 11:30,25,14.54,14.545,14.505,14.515,2729
20181201|2018-09-25 12:00,25,14.515,14.515,14.485,14.49,3673
20181201|2018-09-25 12:30,25,14.49,14.52,14.485,14.515,2047
20181201|2018-09-25 13:00,25,14.515,14.525,14.505,14.525,1207
20181201|2018-09-25 13:30,25,14.525,14.525,14.51,14.515,471
20181201|2018-09-25 14:00,25,14.51,14.51,14.495,14.5,481
20181201|2018-09-25 14:30,25,14.5,14.51,14.49,14.5,632
20181201|2018-09-25 15:00,25,14.505,14.505,14.49,14.49,238
20181201|2018-09-25 15:30,25,14.495,14.5,14.49,14.49,206
20181201|2018-09-25 17:00,26,14.5,14.505,14.49,14.5,156
20181201|2018-09-25 17:30,26,14.505,14.51,14.5,14.51,49
20181201|2018-09-25 18:00,26,14.51,14.51,14.5,14.5,170
20181201|2018-09-25 18:30,26,14.495,14.505,14.495,14.5,78
20181201|2018-09-25 19:00,26,14.5,14.51,14.495,14.51,453
20181201|2018-09-25 19:30,26,14.51,14.51,14.47,14.47,1327
20181201|2018-09-25 20:00,26,14.475,14.5,14.465,14.495,1566
20181201|2018-09-25 20:30,26,14.5,14.515,14.495,14.51,1344
20181201|2018-09-25 21:00,26,14.51,14.535,14.5,14.525,921
20181201|2018-09-25 21:30,26,14.525,14.525,14.515,14.52,965
20181201|2018-09-25 22:00,26,14.52,14.535,14.52,14.53,765
20181201|2018-09-25 22:30,26,14.53,14.54,14.525,14.525,616
20181201|2018-09-25 23:00,26,14.53,14.535,14.52,14.525,238
20181201|2018-09-25 23:30,26,14.52,14.535,14.52,14.53,203
20181201|2018-09-26 00:00,26,14.53,14.54,14.53,14.54,257
20181201|2018-09-26 00:30,26,14.54,14.545,14.52,14.54,799
20181201|2018-09-26 01:00,26,14.54,14.545,14.5,14.505,1414
20181201|2018-09-26 01:30,26,14.5,14.505,14.48,14.485,1503
20181201|2018-09-26 02:00,26,14.485,14.54,14.465,14.515,2807
20181201|2018-09-26 02:30,26,14.515,14.515,14.485,14.5,1067
20181201|2018-09-26 03:00,26,14.495,14.52,14.495,14.52,896
20181201|2018-09-26 03:30,26,14.515,14.515,14.495,14.505,906
20181201|2018-09-26 04:00,26,14.51,14.515,14.5,14.505,1069
20181201|2018-09-26 04:30,26,14.505,14.505,14.48,14.49,1039
20181201|2018-09-26 05:00,26,14.495,14.505,14.475,14.495,1174
20181201|2018-09-26 05:30,26,14.495,14.525,14.49,14.515,1283
20181201|2018-09-26 06:00,26,14.515,14.535,14.49,14.495,1958
20181201|2018-09-26 06:30,26,14.495,14.505,14.48,14.48,1436
20181201|2018-09-26 07:00,26,14.485,14.49,14.415,14.42,5443
20181201|2018-09-26 07:30,26,14.42,14.445,14.405,14.435,3873
20181201|2018-09-26 08:00,26,14.44,14.445,14.405,14.425,3931
20181201|2018-09-26 08:30,26,14.425,14.475,14.405,14.44,4584
20181201|2018-09-26 09:00,26,14.435,14.435,14.405,14.41,3866
20181201|2018-09-26 09:30,26,14.41,14.445,14.405,14.425,4038
20181201|2018-09-26 10:00,26,14.425,14.425,14.375,14.4,4238
20181201|2018-09-26 10:30,26,14.395,14.41,14.395,14.405,2277
20181201|2018-09-26 11:00,26,14.41,14.425,14.405,14.415,1420
20181201|2018-09-26 11:30,26,14.41,14.43,14.405,14.425,1684
20181201|2018-09-26 12:00,26,14.425,14.435,14.39,14.4,3415
20181201|2018-09-26 12:30,26,14.4,14.405,14.39,14.405,1172
20181201|2018-09-26 13:00,26,14.41,14.495,14.39,14.42,7730
20181201|2018-09-26 13:30,26,14.415,14.47,14.34,14.46,6971
20181201|2018-09-26 14:00,26,14.46,14.47,14.405,14.405,2641
20181201|2018-09-26 14:30,26,14.405,14.41,14.375,14.385,698
20181201|2018-09-26 15:00,26,14.385,14.395,14.35,14.355,812
20181201|2018-09-26 15:30,26,14.355,14.365,14.345,14.355,310
20181201|2018-09-27 09:00,27,14.235,14.31,14.235,14.295,4867
20181201|2018-09-27 09:30,27,14.295,14.305,14.225,14.235,5007
20181201|2018-09-27 10:00,27,14.235,14.26,14.225,14.255,2556
20181201|2018-09-27 10:30,27,14.25,14.28,14.24,14.275,2070
20181201|2018-09-27 11:00,27,14.275,14.295,14.26,14.285,2086
20181201|2018-09-27 11:30,27,14.285,14.31,14.27,14.305,2319
20181201|2018-09-27 12:00,27,14.31,14.33,14.28,14.285,4139
20181201|2018-09-27 12:30,27,14.285,14.31,14.28,14.31,999
20181201|2018-09-27 13:00,27,14.31,14.315,14.29,14.305,693
20181201|2018-09-27 13:30,27,14.3,14.31,14.285,14.3,351
20181201|2018-09-27 14:00,27,14.3,14.305,14.285,14.3,578
20181201|2018-09-27 14:30,27,14.295,14.305,14.285,14.29,365
20181201|2018-09-27 15:00,27,14.29,14.29,14.275,14.275,342
20181201|2018-09-27 15:30,27,14.275,14.28,14.26,14.275,362
20181201|2018-09-27 17:00,28,14.27,14.29,14.255,14.28,260
20181201|2018-09-27 17:30,28,14.28,14.285,14.275,14.285,91
20181201|2018-09-27 18:00,28,14.28,14.285,14.28,14.28,72
20181201|2018-09-27 18:30,28,14.28,14.285,14.275,14.285,92
20181201|2018-09-27 19:00,28,14.285,14.285,14.27,14.28,452
20181201|2018-09-27 19:30,28,14.28,14.285,14.275,14.285,339
20181201|2018-09-27 20:00,28,14.29,14.295,14.28,14.29,594
20181201|2018-09-27 20:30,28,14.29,14.335,14.29,14.315,1436
20181201|2018-09-27 21:00,28,14.31,14.33,14.305,14.325,998
20181201|2018-09-27 21:30,28,14.325,14.335,14.32,14.325,888
20181201|2018-09-27 22:00,28,14.32,14.325,14.315,14.315,627
20181201|2018-09-27 22:30,28,14.315,14.32,14.31,14.32,305
20181201|2018-09-27 23:00,28,14.32,14.33,14.315,14.315,229
20181201|2018-09-27 23:30,28,14.315,14.32,14.3,14.31,702
20181201|2018-09-28 00:00,28,14.305,14.33,14.305,14.325,492
20181201|2018-09-28 00:30,28,14.325,14.335,14.32,14.335,694
20181201|2018-09-28 01:00,28,14.335,14.335,14.29,14.3,1313
20181201|2018-09-28 01:30,28,14.3,14.3,14.27,14.285,2047
20181201|2018-09-28 02:00,28,14.285,14.32,14.26,14.32,2729
20181201|2018-09-28 02:30,28,14.32,14.33,14.305,14.315,1260
20181201|2018-09-28 03:00,28,14.31,14.365,14.305,14.345,1992
20181201|2018-09-28 03:30,28,14.345,14.365,14.33,14.335,1335
20181201|2018-09-28 04:00,28,14.335,14.34,14.31,14.33,1362
20181201|2018-09-28 04:30,28,14.33,14.355,14.325,14.355,797
20181201|2018-09-28 05:00,28,14.35,14.36,14.335,14.35,1284
20181201|2018-09-28 05:30,28,14.35,14.365,14.325,14.325,1184
20181201|2018-09-28 06:00,28,14.325,14.335,14.305,14.32,891
20181201|2018-09-28 06:30,28,14.325,14.34,14.29,14.335,1422
20181201|2018-09-28 07:00,28,14.34,14.43,14.335,14.415,4142
20181201|2018-09-28 07:30,28,14.42,14.525,14.415,14.52,10163
20181201|2018-09-28 08:00,28,14.52,14.57,14.515,14.535,8175
20181201|2018-09-28 08:30,28,14.535,14.645,14.525,14.605,9591
20181201|2018-09-28 09:00,28,14.605,14.63,14.58,14.61,6476
20181201|2018-09-28 09:30,28,14.605,14.7,14.6,14.695,9656
20181201|2018-09-28 10:00,28,14.695,14.74,14.675,14.715,9379
20181201|2018-09-28 10:30,28,14.715,14.73,14.685,14.7,3745
20181201|2018-09-28 11:00,28,14.705,14.74,14.695,14.705,3936
20181201|2018-09-28 11:30,28,14.7,14.73,14.69,14.715,4656
20181201|2018-09-28 12:00,28,14.715,14.755,14.69,14.71,7133
20181201|2018-09-28 12:30,28,14.71,14.725,14.7,14.72,2268
20181201|2018-09-28 13:00,28,14.715,14.72,14.655,14.66,2263
20181201|2018-09-28 13:30,28,14.66,14.695,14.65,14.665,1180
20181201|2018-09-28 14:00,28,14.665,14.695,14.665,14.67,813
20181201|2018-09-28 14:30,28,14.67,14.685,14.655,14.66,1251
20181201|2018-09-28 15:00,28,14.655,14.67,14.655,14.67,456
20181201|2018-09-28 15:30,28,14.67,14.69,14.665,14.69,389
20181201|2018-09-30 17:00,1,14.725,14.725,14.69,14.715,572
20181201|2018-09-30 17:30,1,14.715,14.72,14.705,14.705,115
20181201|2018-09-30 18:00,1,14.705,14.71,14.695,14.7,255
20181201|2018-09-30 18:30,1,14.695,14.7,14.685,14.685,320
20181201|2018-09-30 19:00,1,14.685,14.685,14.655,14.655,872
20181201|2018-09-30 19:30,1,14.655,14.665,14.655,14.665,618
20181201|2018-09-30 20:00,1,14.665,14.67,14.62,14.62,961
20181201|2018-09-30 20:30,1,14.625,14.645,14.625,14.645,770
20181201|2018-09-30 21:00,1,14.64,14.65,14.64,14.645,523
20181201|2018-09-30 21:30,1,14.65,14.65,14.635,14.635,438
20181201|2018-09-30 22:00,1,14.64,14.645,14.63,14.64,431
20181201|2018-09-30 22:30,1,14.64,14.645,14.635,14.635,256
20181201|2018-09-30 23:00,1,14.64,14.64,14.625,14.625,308
20181201|2018-09-30 23:30,1,14.63,14.635,14.625,14.625,423
20181201|2018-10-01 00:00,1,14.625,14.645,14.62,14.635,505
20181201|2018-10-01 00:30,1,14.635,14.64,14.62,14.64,583
20181201|2018-10-01 01:00,1,14.64,14.66,14.63,14.63,984
20181201|2018-10-01 01:30,1,14.63,14.635,14.605,14.63,1101
20181201|2018-10-01 02:00,1,14.63,14.63,14.57,14.615,2563
20181201|2018-10-01 02:30,1,14.62,14.645,14.61,14.63,1653
20181201|2018-10-01 03:00,1,14.63,14.665,14.62,14.62,1645
20181201|2018-10-01 03:30,1,14.62,14.62,14.585,14.595,1537
20181201|2018-10-01 04:00,1,14.595,14.615,14.565,14.605,1538
20181201|2018-10-01 04:30,1,14.6,14.64,14.595,14.63,1035
20181201|2018-10-01 05:00,1,14.63,14.63,14.595,14.605,746
20181201|2018-10-01 05:30,1,14.6,14.605,14.565,14.585,1545
20181201|2018-10-01 06:00,1,14.585,14.59,14.555,14.56,2124
20181201|2018-10-01 06:30,1,14.56,14.575,14.51,14.575,2574
20181201|2018-10-01 07:00,1,14.58,14.615,14.56,14.585,2973
20181201|2018-10-01 07:30,1,14.585,14.605,14.56,14.57,4304
20181201|2018-10-01 08:00,1,14.575,14.58,14.395,14.43,9571
20181201|2018-10-01 08:30,1,14.43,14.475,14.41,14.455,7666
20181201|2018-10-01 09:00,1,14.455,14.49,14.41,14.43,4898
20181201|2018-10-01 09:30,1,14.43,14.455,14.395,14.45,6199
20181201|2018-10-01 10:00,1,14.445,14.465,14.425,14.435,3563
20181201|2018-10-01 10:30,1,14.435,14.515,14.425,14.485,3530
20181201|2018-10-01 11:00,1,14.485,14.505,14.465,14.485,1996
20181201|2018-10-01 11:30,1,14.485,14.53,14.48,14.515,2626
20181201|2018-10-01 12:00,1,14.51,14.54,14.485,14.49,4132
20181201|2018-10-01 12:30,1,14.495,14.515,14.485,14.51,1037
20181201|2018-10-01 13:00,1,14.515,14.525,14.51,14.52,739
20181201|2018-10-01 13:30,1,14.525,14.54,14.52,14.535,818
20181201|2018-10-01 14:00,1,14.535,14.54,14.525,14.525,429
20181201|2018-10-01 14:30,1,14.525,14.535,14.515,14.515,498
20181201|2018-10-01 15:00,1,14.515,14.525,14.505,14.51,181
20181201|2018-10-01 15:30,1,14.51,14.52,14.505,14.52,195
20181201|2018-10-01 17:00,2,14.535,14.535,14.52,14.525,247
20181201|2018-10-01 17:30,2,14.525,14.535,14.525,14.53,152
20181201|2018-10-01 18:00,2,14.53,14.54,14.53,14.53,222
20181201|2018-10-01 18:30,2,14.535,14.54,14.52,14.52,129
20181201|2018-10-01 19:00,2,14.525,14.535,14.515,14.535,309
20181201|2018-10-01 19:30,2,14.53,14.55,14.53,14.55,444
20181201|2018-10-01 20:00,2,14.55,14.585,14.545,14.575,1146
20181201|2018-10-01 20:30,2,14.575,14.575,14.54,14.555,713
20181201|2018-10-01 21:00,2,14.555,14.56,14.54,14.555,537
20181201|2018-10-01 21:30,2,14.555,14.565,14.55,14.56,348
20181201|2018-10-01 22:00,2,14.56,14.58,14.56,14.575,413
20181201|2018-10-01 22:30,2,14.575,14.575,14.56,14.57,399
20181201|2018-10-01 23:00,2,14.57,14.59,14.57,14.585,399
20181201|2018-10-01 23:30,2,14.585,14.615,14.585,14.595,1015
20181201|2018-10-02 00:00,2,14.595,14.6,14.57,14.58,566
20181201|2018-10-02 00:30,2,14.575,14.59,14.575,14.575,530
20181201|2018-10-02 01:00,2,14.58,14.605,14.565,14.605,1047
20181201|2018-10-02 01:30,2,14.605,14.625,14.595,14.605,1622
20181201|2018-10-02 02:00,2,14.605,14.62,14.56,14.585,1699
20181201|2018-10-02 02:30,2,14.585,14.625,14.585,14.6,1447
20181201|2018-10-02 03:00,2,14.6,14.635,14.6,14.62,889
20181201|2018-10-02 03:30,2,14.625,14.625,14.55,14.56,1659
20181201|2018-10-02 04:00,2,14.56,14.565,14.51,14.54,1745
20181201|2018-10-02 04:30,2,14.535,14.535,14.52,14.525,1080
20181201|2018-10-02 05:00,2,14.52,14.54,14.49,14.49,1371
20181201|2018-10-02 05:30,2,14.49,14.5,14.47,14.49,1722
20181201|2018-10-02 06:00,2,14.49,14.575,14.485,14.555,2892
20181201|2018-10-02 06:30,2,14.56,14.585,14.535,14.55,1454
20181201|2018-10-02 07:00,2,14.55,14.62,14.54,14.59,3766
20181201|2018-10-02 07:30,2,14.595,14.65,14.575,14.64,4315
20181201|2018-10-02 08:00,2,14.645,14.865,14.645,14.835,12371
20181201|2018-10-02 08:30,2,14.835,14.925,14.82,14.9,13007
20181201|2018-10-02 09:00,2,14.9,14.94,14.9,14.93,7608
20181201|2018-10-02 09:30,2,14.93,14.95,14.86,14.935,6628
20181201|2018-10-02 10:00,2,14.94,14.95,14.87,14.87,4741
20181201|2018-10-02 10:30,2,14.875,14.89,14.785,14.79,5123
20181201|2018-10-02 11:00,2,14.79,14.815,14.715,14.78,4096
20181201|2018-10-02 11:30,2,14.78,14.8,14.7,14.74,2752
20181201|2018-10-02 12:00,2,14.735,14.745,14.68,14.685,3906
20181201|2018-10-02 12:30,2,14.69,14.715,14.675,14.68,1960
20181201|2018-10-02 13:00,2,14.68,14.73,14.675,14.725,1005
20181201|2018-10-02 13:30,2,14.725,14.73,14.7,14.715,670
20181201|2018-10-02 14:00,2,14.715,14.715,14.69,14.705,546
20181201|2018-10-02 14:30,2,14.71,14.73,14.695,14.705,684
20181201|2018-10-02 15:00,2,14.705,14.715,14.7,14.71,159
20181201|2018-10-02 15:30,2,14.705,14.725,14.705,14.72,196
20181201|2018-10-02 17:00,3,14.73,14.75,14.72,14.75,350
20181201|2018-10-02 17:30,3,14.75,14.76,14.745,14.75,271
20181201|2018-10-02 18:00,3,14.75,14.75,14.74,14.75,187
20181201|2018-10-02 18:30,3,14.75,14.775,14.745,14.77,314
20181201|2018-10-02 19:00,3,14.775,14.815,14.77,14.805,1342
20181201|2018-10-02 19:30,3,14.805,14.82,14.795,14.795,829
20181201|2018-10-02 20:00,3,14.8,14.815,14.78,14.78,806
20181201|2018-10-02 20:30,3,14.78,14.82,14.77,14.82,1041
20181201|2018-10-02 21:00,3,14.815,14.855,14.815,14.835,1559
20181201|2018-10-02 21:30,3,14.835,14.835,14.815,14.82,548
20181201|2018-10-02 22:00,3,14.82,14.835,14.81,14.83,367
20181201|2018-10-02 22:30,3,14.835,14.84,14.815,14.825,489
20181201|2018-10-02 23:00,3,14.825,14.825,14.815,14.815,364
20181201|2018-10-02 23:30,3,14.815,14.825,14.795,14.8,876
20181201|2018-10-03 00:00,3,14.8,14.815,14.79,14.8,826
20181201|2018-10-03 00:30,3,14.8,14.805,14.79,14.8,568
20181201|2018-10-03 01:00,3,14.795,14.805,14.755,14.765,1438
20181201|2018-10-03 01:30,3,14.76,14.785,14.76,14.775,1058
20181201|2018-10-03 02:00,3,14.77,14.78,14.76,14.77,1378
20181201|2018-10-03 02:30,3,14.765,14.77,14.745,14.755,1180
20181201|2018-10-03 03:00,3,14.755,14.76,14.72,14.74,1336
20181201|2018-10-03 03:30,3,14.745,14.785,14.735,14.785,1130
20181201|2018-10-03 04:00,3,14.785,14.79,14.745,14.77,1317
20181201|2018-10-03 04:30,3,14.77,14.81,14.765,14.81,1233
20181201|2018-10-03 05:00,3,14.81,14.82,14.785,14.81,1499
20181201|2018-10-03 05:30,3,14.805,14.805,14.765,14.775,919
20181201|2018-10-03 06:00,3,14.775,14.785,14.735,14.77,2109
20181201|2018-10-03 06:30,3,14.77,14.78,14.74,14.74,1347
20181201|2018-10-03 07:00,3,14.74,14.77,14.71,14.725,3349
20181201|2018-10-03 07:30,3,14.73,14.77,14.715,14.76,2443
20181201|2018-10-03 08:00,3,14.765,14.795,14.735,14.755,3001
20181201|2018-10-03 08:30,3,14.755,14.805,14.74,14.755,3856
20181201|2018-10-03 09:00,3,14.75,14.81,14.72,14.79,3544
20181201|2018-10-03 09:30,3,14.79,14.795,14.74,14.76,3182
20181201|2018-10-03 10:00,3,14.76,14.775,14.675,14.7,4343
20181201|2018-10-03 10:30,3,14.695,14.735,14.68,14.725,2164
20181201|2018-10-03 11:00,3,14.73,14.74,14.7,14.71,1582
20181201|2018-10-03 11:30,3,14.715,14.72,14.665,14.69,2093
20181201|2018-10-03 12:00,3,14.69,14.715,14.655,14.7,3704
20181201|2018-10-03 12:30,3,14.7,14.72,14.69,14.695,1158
20181201|2018-10-03 13:00,3,14.69,14.69,14.65,14.66,913
20181201|2018-10-03 13:30,3,14.655,14.685,14.65,14.675,971
20181201|2018-10-03 14:00,3,14.68,14.68,14.66,14.66,423
20181201|2018-10-03 14:30,3,14.665,14.69,14.66,14.685,387
20181201|2018-10-03 15:00,3,14.68,14.69,14.665,14.67,272
20181201|2018-10-03 15:30,3,14.665,14.675,14.65,14.665,370
20181201|2018-10-03 17:00,4,14.665,14.675,14.655,14.66,443
20181201|2018-10-03 17:30,4,14.655,14.66,14.65,14.66,210
20181201|2018-10-03 18:00,4,14.665,14.665,14.645,14.655,448
20181201|2018-10-03 18:30,4,14.655,14.665,14.65,14.65,191
20181201|2018-10-03 19:00,4,14.65,14.655,14.63,14.645,986
20181201|2018-10-03 19:30,4,14.645,14.65,14.625,14.65,633
20181201|2018-10-03 20:00,4,14.65,14.65,14.63,14.635,451
20181201|2018-10-03 20:30,4,14.64,14.64,14.61,14.615,1096
20181201|2018-10-03 21:00,4,14.61,14.625,14.605,14.615,691
20181201|2018-10-03 21:30,4,14.615,14.62,14.605,14.62,578
20181201|2018-10-03 22:00,4,14.62,14.62,14.605,14.62,401
20181201|2018-10-03 22:30,4,14.615,14.62,14.595,14.595,794
20181201|2018-10-03 23:00,4,14.595,14.605,14.585,14.595,752
20181201|2018-10-03 23:30,4,14.595,14.62,14.595,14.615,823
20181201|2018-10-04 00:00,4,14.61,14.645,14.605,14.635,821
20181201|2018-10-04 00:30,4,14.635,14.645,14.63,14.64,672
20181201|2018-10-04 01:00,4,14.635,14.635,14.595,14.605,1805
20181201|2018-10-04 01:30,4,14.605,14.625,14.6,14.615,1023
20181201|2018-10-04 02:00,4,14.615,14.645,14.615,14.64,1735
20181201|2018-10-04 02:30,4,14.645,14.66,14.625,14.655,1524
20181201|2018-10-04 03:00,4,14.65,14.67,14.63,14.63,1529
20181201|2018-10-04 03:30,4,14.63,14.635,14.61,14.62,978
20181201|2018-10-04 04:00,4,14.62,14.64,14.605,14.625,1102
20181201|2018-10-04 04:30,4,14.63,14.65,14.62,14.62,679
20181201|2018-10-04 05:00,4,14.62,14.655,14.615,14.655,551
20181201|2018-10-04 05:30,4,14.65,14.65,14.63,14.64,644
20181201|2018-10-04 06:00,4,14.64,14.695,14.64,14.695,2038
20181201|2018-10-04 06:30,4,14.695,14.765,14.685,14.765,4147
20181201|2018-10-04 07:00,4,14.76,14.795,14.675,14.71,3827
20181201|2018-10-04 07:30,4,14.71,14.77,14.705,14.765,3363
20181201|2018-10-04 08:00,4,14.77,14.805,14.73,14.775,3244
20181201|2018-10-04 08:30,4,14.775,14.785,14.705,14.72,3757
20181201|2018-10-04 09:00,4,14.715,14.795,14.675,14.755,4866
20181201|2018-10-04 09:30,4,14.755,14.765,14.705,14.715,3455
20181201|2018-10-04 10:00,4,14.71,14.74,14.66,14.66,3185
20181201|2018-10-04 10:30,4,14.66,14.67,14.635,14.64,2411
20181201|2018-10-04 11:00,4,14.64,14.655,14.57,14.59,4346
20181201|2018-10-04 11:30,4,14.595,14.61,14.56,14.6,3203
20181201|2018-10-04 12:00,4,14.6,14.615,14.575,14.6,2590
20181201|2018-10-04 12:30,4,14.6,14.61,14.585,14.605,881
20181201|2018-10-04 13:00,4,14.61,14.61,14.56,14.58,1080
20181201|2018-10-04 13:30,4,14.585,14.6,14.56,14.595,1238
20181201|2018-10-04 14:00,4,14.595,14.615,14.59,14.6,757
20181201|2018-10-04 14:30,4,14.6,14.615,14.59,14.61,467
20181201|2018-10-04 15:00,4,14.61,14.62,14.605,14.615,321
20181201|2018-10-04 15:30,4,14.61,14.62,14.61,14.62,242
20181201|2018-10-04 17:00,5,14.62,14.625,14.61,14.615,145
20181201|2018-10-04 17:30,5,14.615,14.615,14.61,14.61,123
20181201|2018-10-04 18:00,5,14.61,14.62,14.61,14.62,183
20181201|2018-10-04 18:30,5,14.615,14.62,14.605,14.615,208
20181201|2018-10-04 19:00,5,14.615,14.615,14.59,14.605,698
20181201|2018-10-04 19:30,5,14.605,14.615,14.605,14.61,577
20181201|2018-10-04 20:00,5,14.61,14.62,14.61,14.61,596
20181201|2018-10-04 20:30,5,14.61,14.635,14.61,14.615,687
20181201|2018-10-04 21:00,5,14.61,14.615,14.585,14.595,762
20181201|2018-10-04 21:30,5,14.595,14.605,14.59,14.595,367
20181201|2018-10-04 22:00,5,14.6,14.6,14.585,14.59,395
20181201|2018-10-04 22:30,5,14.595,14.595,14.585,14.59,257
20181201|2018-10-04 23:00,5,14.59,14.595,14.585,14.59,250
20181201|2018-10-04 23:30,5,14.59,14.615,14.59,14.6,481
20181201|2018-10-05 00:00,5,14.605,14.605,14.59,14.59,379
20181201|2018-10-05 00:30,5,14.595,14.6,14.59,14.595,326
20181201|2018-10-05 01:00,5,14.595,14.62,14.59,14.605,955
20181201|2018-10-05 01:30,5,14.605,14.615,14.58,14.585,974
20181201|2018-10-05 02:00,5,14.58,14.585,14.54,14.58,2285
20181201|2018-10-05 02:30,5,14.585,14.6,14.575,14.59,888
20181201|2018-10-05 03:00,5,14.59,14.6,14.575,14.59,637
20181201|2018-10-05 03:30,5,14.595,14.595,14.58,14.59,730
20181201|2018-10-05 04:00,5,14.59,14.62,14.56,14.615,1332
20181201|2018-10-05 04:30,5,14.615,14.67,14.615,14.645,1856
20181201|2018-10-05 05:00,5,14.645,14.68,14.64,14.665,1328
20181201|2018-10-05 05:30,5,14.665,14.675,14.65,14.655,828
20181201|2018-10-05 06:00,5,14.655,14.69,14.65,14.69,1010
20181201|2018-10-05 06:30,5,14.69,14.69,14.66,14.665,844
20181201|2018-10-05 07:00,5,14.665,14.695,14.625,14.675,2365
20181201|2018-10-05 07:30,5,14.675,14.735,14.64,14.73,7068
20181201|2018-10-05 08:00,5,14.735,14.75,14.695,14.71,4041
20181201|2018-10-05 08:30,5,14.71,14.75,14.685,14.715,3357
20181201|2018-10-05 09:00,5,14.72,14.74,14.635,14.65,3896
20181201|2018-10-05 09:30,5,14.65,14.705,14.65,14.67,3180
20181201|2018-10-05 10:00,5,14.67,14.685,14.645,14.655,1683
20181201|2018-10-05 10:30,5,14.655,14.655,14.615,14.63,2144
20181201|2018-10-05 11:00,5,14.63,14.665,14.625,14.64,1500
20181201|2018-10-05 11:30,5,14.635,14.64,14.615,14.64,1113
20181201|2018-10-05 12:00,5,14.635,14.66,14.625,14.66,1665
20181201|2018-10-05 12:30,5,14.66,14.675,14.65,14.66,809
20181201|2018-10-05 13:00,5,14.66,14.68,14.655,14.665,471
20181201|2018-10-05 13:30,5,14.665,14.685,14.655,14.685,825
20181201|2018-10-05 14:00,5,14.685,14.695,14.68,14.685,302
20181201|2018-10-05 14:30,5,14.685,14.685,14.66,14.665,455
20181201|2018-10-05 15:00,5,14.67,14.68,14.665,14.67,231
20181201|2018-10-05 15:30,5,14.665,14.68,14.66,14.68,182
20181201|2018-10-07 17:00,8,14.665,14.7,14.665,14.685,334
20181201|2018-10-07 17:30,8,14.685,14.685,14.68,14.68,84
20181201|2018-10-07 18:00,8,14.68,14.685,14.675,14.68,194
20181201|2018-10-07 18:30,8,14.685,14.69,14.68,14.68,193
20181201|2018-10-07 19:00,8,14.68,14.695,14.665,14.685,659
20181201|2018-10-07 19:30,8,14.685,14.695,14.64,14.645,958
20181201|2018-10-07 20:00,8,14.645,14.645,14.525,14.55,4841
20181201|2018-10-07 20:30,8,14.55,14.55,14.505,14.53,1587
20181201|2018-10-07 21:00,8,14.525,14.53,14.495,14.525,1244
20181201|2018-10-07 21:30,8,14.52,14.525,14.505,14.51,525
20181201|2018-10-07 22:00,8,14.51,14.525,14.51,14.52,474
20181201|2018-10-07 22:30,8,14.515,14.52,14.515,14.515,111
20181201|2018-10-07 23:00,8,14.515,14.515,14.495,14.51,621
20181201|2018-10-07 23:30,8,14.51,14.53,14.51,14.515,541
20181201|2018-10-08 00:00,8,14.515,14.53,14.505,14.51,359
20181201|2018-10-08 00:30,8,14.51,14.51,14.465,14.505,1429
20181201|2018-10-08 01:00,8,14.51,14.52,14.495,14.495,1492
20181201|2018-10-08 01:30,8,14.495,14.51,14.475,14.5,1191
20181201|2018-10-08 02:00,8,14.5,14.51,14.48,14.485,1514
20181201|2018-10-08 02:30,8,14.485,14.5,14.445,14.46,1983
20181201|2018-10-08 03:00,8,14.455,14.465,14.44,14.455,1586
20181201|2018-10-08 03:30,8,14.45,14.46,14.425,14.46,1458
20181201|2018-10-08 04:00,8,14.46,14.475,14.455,14.475,841
20181201|2018-10-08 04:30,8,14.475,14.48,14.455,14.47,803
20181201|2018-10-08 05:00,8,14.475,14.475,14.45,14.46,602
20181201|2018-10-08 05:30,8,14.455,14.495,14.45,14.49,843
20181201|2018-10-08 06:00,8,14.485,14.49,14.475,14.49,1152
20181201|2018-10-08 06:30,8,14.49,14.53,14.485,14.51,2038
20181201|2018-10-08 07:00,8,14.51,14.51,14.4,14.4,4898
20181201|2018-10-08 07:30,8,14.405,14.405,14.335,14.38,7683
20181201|2018-10-08 08:00,8,14.38,14.39,14.33,14.335,4665
20181201|2018-10-08 08:30,8,14.335,14.365,14.32,14.335,5230
20181201|2018-10-08 09:00,8,14.34,14.385,14.32,14.32,5414
20181201|2018-10-08 09:30,8,14.32,14.34,14.285,14.305,5280
20181201|2018-10-08 10:00,8,14.305,14.325,14.29,14.3,3623
20181201|2018-10-08 10:30,8,14.305,14.32,14.29,14.295,2389
20181201|2018-10-08 11:00,8,14.295,14.325,14.295,14.32,1718
20181201|2018-10-08 11:30,8,14.315,14.34,14.315,14.33,1595
20181201|2018-10-08 12:00,8,14.335,14.34,14.315,14.33,3376
20181201|2018-10-08 12:30,8,14.33,14.375,14.325,14.37,2042
20181201|2018-10-08 13:00,8,14.365,14.385,14.355,14.38,1199
20181201|2018-10-08 13:30,8,14.38,14.4,14.38,14.395,530
20181201|2018-10-08 14:00,8,14.39,14.4,14.39,14.395,495
20181201|2018-10-08 14:30,8,14.4,14.415,14.385,14.41,733
20181201|2018-10-08 15:00,8,14.415,14.415,14.395,14.395,278
20181201|2018-10-08 15:30,8,14.395,14.4,14.385,14.4,338
20181201|2018-10-08 17:00,9,14.42,14.425,14.375,14.385,765
20181201|2018-10-08 17:30,9,14.385,14.405,14.385,14.4,208
20181201|2018-10-08 18:00,9,14.395,14.405,14.39,14.395,165
20181201|2018-10-08 18:30,9,14.4,14.425,14.4,14.425,375
20181201|2018-10-08 19:00,9,14.425,14.43,14.415,14.42,773
20181201|2018-10-08 19:30,9,14.42,14.42,14.41,14.41,464
20181201|2018-10-08 20:00,9,14.41,14.415,14.385,14.405,1614
20181201|2018-10-08 20:30,9,14.4,14.41,14.395,14.4,688
20181201|2018-10-08 21:00,9,14.4,14.425,14.4,14.41,840
20181201|2018-10-08 21:30,9,14.415,14.42,14.41,14.42,744
20181201|2018-10-08 22:00,9,14.42,14.435,14.42,14.43,839
20181201|2018-10-08 22:30,9,14.43,14.45,14.43,14.44,688
20181201|2018-10-08 23:00,9,14.44,14.45,14.435,14.435,375
20181201|2018-10-08 23:30,9,14.44,14.45,14.43,14.445,818
20181201|2018-10-09 00:00,9,14.445,14.45,14.435,14.435,477
20181201|2018-10-09 00:30,9,14.44,14.45,14.435,14.44,673
20181201|2018-10-09 01:00,9,14.435,14.44,14.415,14.42,1406
20181201|2018-10-09 01:30,9,14.415,14.445,14.41,14.44,1555
20181201|2018-10-09 02:00,9,14.445,14.47,14.42,14.43,2256
20181201|2018-10-09 02:30,9,14.425,14.45,14.42,14.435,896
20181201|2018-10-09 03:00,9,14.435,14.45,14.43,14.44,787
20181201|2018-10-09 03:30,9,14.44,14.46,14.44,14.45,826
20181201|2018-10-09 04:00,9,14.45,14.45,14.385,14.39,1334
20181201|2018-10-09 04:30,9,14.39,14.395,14.36,14.365,1284
20181201|2018-10-09 05:00,9,14.365,14.365,14.315,14.32,1849
20181201|2018-10-09 05:30,9,14.315,14.35,14.31,14.34,991
20181201|2018-10-09 06:00,9,14.34,14.345,14.305,14.33,1881
20181201|2018-10-09 06:30,9,14.33,14.345,14.305,14.335,2000
20181201|2018-10-09 07:00,9,14.34,14.375,14.325,14.33,1934
20181201|2018-10-09 07:30,9,14.33,14.36,14.33,14.34,2708
20181201|2018-10-09 08:00,9,14.34,14.37,14.34,14.36,2830
20181201|2018-10-09 08:30,9,14.365,14.365,14.285,14.335,4371
20181201|2018-10-09 09:00,9,14.335,14.42,14.335,14.4,4461
20181201|2018-10-09 09:30,9,14.4,14.42,14.38,14.385,3574
20181201|2018-10-09 10:00,9,14.385,14.43,14.365,14.41,3208
20181201|2018-10-09 10:30,9,14.41,14.445,14.41,14.425,2430
20181201|2018-10-09 11:00,9,14.425,14.435,14.405,14.415,1399
20181201|2018-10-09 11:30,9,14.41,14.43,14.395,14.4,1392
20181201|2018-10-09 12:00,9,14.395,14.42,14.385,14.42,2184
20181201|2018-10-09 12:30,9,14.415,14.42,14.4,14.41,966
20181201|2018-10-09 13:00,9,14.41,14.44,14.405,14.435,572
20181201|2018-10-09 13:30,9,14.44,14.445,14.43,14.44,395
20181201|2018-10-09 14:00,9,14.435,14.44,14.42,14.425,380
20181201|2018-10-09 14:30,9,14.43,14.435,14.4,14.425,796
20181201|2018-10-09 15:00,9,14.43,14.43,14.42,14.425,277
20181201|2018-10-09 15:30,9,14.42,14.425,14.41,14.41,174
20181201|2018-10-09 17:00,10,14.42,14.43,14.415,14.42,190
20181201|2018-10-09 17:30,10,14.425,14.425,14.415,14.415,160
20181201|2018-10-09 18:00,10,14.42,14.43,14.42,14.43,124
20181201|2018-10-09 18:30,10,14.43,14.44,14.425,14.425,178
20181201|2018-10-09 19:00,10,14.425,14.44,14.425,14.44,374
20181201|2018-10-09 19:30,10,14.44,14.445,14.43,14.445,316
20181201|2018-10-09 20:00,10,14.44,14.45,14.43,14.43,930
20181201|2018-10-09 20:30,10,14.43,14.43,14.4,14.41,969
20181201|2018-10-09 21:00,10,14.405,14.425,14.405,14.415,567
20181201|2018-10-09 21:30,10,14.41,14.41,14.395,14.395,701
20181201|2018-10-09 22:00,10,14.395,14.41,14.395,14.4,504
20181201|2018-10-09 22:30,10,14.4,14.405,14.395,14.405,154
20181201|2018-10-09 23:00,10,14.4,14.415,14.4,14.41,217
20181201|2018-10-09 23:30,10,14.41,14.41,14.405,14.405,47
20181201|2018-10-10 00:00,10,14.405,14.43,14.405,14.43,287
20181201|2018-10-10 00:30,10,14.43,14.435,14.42,14.43,542
20181201|2018-10-10 01:00,10,14.425,14.435,14.415,14.425,1022
20181201|2018-10-10 01:30,10,14.42,14.455,14.405,14.445,1252
20181201|2018-10-10 02:00,10,14.445,14.455,14.41,14.415,1853
20181201|2018-10-10 02:30,10,14.41,14.415,14.39,14.405,1117
20181201|2018-10-10 03:00,10,14.405,14.415,14.375,14.375,964
20181201|2018-10-10 03:30,10,14.375,14.385,14.345,14.355,1422
20181201|2018-10-10 04:00,10,14.35,14.37,14.34,14.365,996
20181201|2018-10-10 04:30,10,14.37,14.37,14.36,14.365,656
20181201|2018-10-10 05:00,10,14.36,14.385,14.355,14.38,686
20181201|2018-10-10 05:30,10,14.38,14.43,14.38,14.41,1337
20181201|2018-10-10 06:00,10,14.41,14.425,14.4,14.42,1215
20181201|2018-10-10 06:30,10,14.42,14.425,14.35,14.365,1634
20181201|2018-10-10 07:00,10,14.36,14.385,14.35,14.365,1466
20181201|2018-10-10 07:30,10,14.365,14.385,14.325,14.37,2732
20181201|2018-10-10 08:00,10,14.37,14.4,14.37,14.375,2497
20181201|2018-10-10 08:30,10,14.375,14.38,14.32,14.335,3664
20181201|2018-10-10 09:00,10,14.335,14.355,14.305,14.315,4548
20181201|2018-10-10 09:30,10,14.315,14.32,14.255,14.3,6614
20181201|2018-10-10 10:00,10,14.3,14.31,14.275,14.305,2778
20181201|2018-10-10 10:30,10,14.3,14.325,14.295,14.32,2217
20181201|2018-10-10 11:00,10,14.32,14.325,14.305,14.315,1385
20181201|2018-10-10 11:30,10,14.32,14.33,14.295,14.33,1570
20181201|2018-10-10 12:00,10,14.33,14.335,14.315,14.33,2414
20181201|2018-10-10 12:30,10,14.335,14.34,14.32,14.325,1114
20181201|2018-10-10 13:00,10,14.33,14.34,14.315,14.325,1462
20181201|2018-10-10 13:30,10,14.325,14.345,14.32,14.33,1075
20181201|2018-10-10 14:00,10,14.335,14.335,14.31,14.32,935
20181201|2018-10-10 14:30,10,14.315,14.33,14.3,14.325,929
20181201|2018-10-10 15:00,10,14.325,14.34,14.315,14.335,545
20181201|2018-10-10 15:30,10,14.335,14.335,14.31,14.315,278
20181201|2018-10-10 17:00,11,14.335,14.355,14.33,14.355,441
20181201|2018-10-10 17:30,11,14.35,14.36,14.35,14.35,303
20181201|2018-10-10 18:00,11,14.355,14.36,14.345,14.355,321
20181201|2018-10-10 18:30,11,14.35,14.355,14.345,14.35,137
20181201|2018-10-10 19:00,11,14.345,14.35,14.325,14.345,916
20181201|2018-10-10 19:30,11,14.345,14.35,14.32,14.325,661
20181201|2018-10-10 20:00,11,14.325,14.33,14.295,14.315,1655
20181201|2018-10-10 20:30,11,14.32,14.33,14.29,14.325,1120
20181201|2018-10-10 21:00,11,14.325,14.33,14.3,14.305,844
20181201|2018-10-10 21:30,11,14.305,14.315,14.285,14.305,1279
20181201|2018-10-10 22:00,11,14.305,14.315,14.29,14.305,572
20181201|2018-10-10 22:30,11,14.305,14.32,14.305,14.315,369
20181201|2018-10-10 23:00,11,14.31,14.315,14.295,14.295,239
20181201|2018-10-10 23:30,11,14.295,14.305,14.285,14.3,600
20181201|2018-10-11 00:00,11,14.3,14.305,14.285,14.285,366
20181201|2018-10-11 00:30,11,14.29,14.305,14.285,14.3,481
20181201|2018-10-11 01:00,11,14.295,14.31,14.275,14.31,1088
20181201|2018-10-11 01:30,11,14.315,14.32,14.305,14.31,1304
20181201|2018-10-11 02:00,11,14.31,14.425,14.295,14.41,4525
20181201|2018-10-11 02:30,11,14.41,14.42,14.39,14.395,1841
20181201|2018-10-11 03:00,11,14.395,14.41,14.39,14.41,948
20181201|2018-10-11 03:30,11,14.405,14.425,14.38,14.38,1051
20181201|2018-10-11 04:00,11,14.38,14.425,14.365,14.42,1554
20181201|2018-10-11 04:30,11,14.425,14.465,14.415,14.455,2274
20181201|2018-10-11 05:00,11,14.46,14.47,14.42,14.43,1521
20181201|2018-10-11 05:30,11,14.425,14.46,14.415,14.42,1448
20181201|2018-10-11 06:00,11,14.42,14.425,14.405,14.415,1524
20181201|2018-10-11 06:30,11,14.415,14.44,14.385,14.425,1426
20181201|2018-10-11 07:00,11,14.43,14.445,14.41,14.42,1639
20181201|2018-10-11 07:30,11,14.415,14.555,14.41,14.515,9589
20181201|2018-10-11 08:00,11,14.515,14.53,14.44,14.475,4961
20181201|2018-10-11 08:30,11,14.475,14.52,14.445,14.505,5521
20181201|2018-10-11 09:00,11,14.505,14.545,14.48,14.53,4809
20181201|2018-10-11 09:30,11,14.53,14.555,14.52,14.53,4531
20181201|2018-10-11 10:00,11,14.53,14.595,14.515,14.56,6017
20181201|2018-10-11 10:30,11,14.565,14.615,14.555,14.61,3807
20181201|2018-10-11 11:00,11,14.615,14.65,14.605,14.61,4851
20181201|2018-10-11 11:30,11,14.61,14.61,14.595,14.605,1883
20181201|2018-10-11 12:00,11,14.605,14.63,14.59,14.625,4011
20181201|2018-10-11 12:30,11,14.62,14.62,14.58,14.61,1675
20181201|2018-10-11 13:00,11,14.615,14.64,14.575,14.595,1636
20181201|2018-10-11 13:30,11,14.595,14.605,14.555,14.575,2311
20181201|2018-10-11 14:00,11,14.575,14.6,14.57,14.58,2452
20181201|2018-10-11 14:30,11,14.58,14.62,14.575,14.585,1308
20181201|2018-10-11 15:00,11,14.585,14.62,14.575,14.61,380
20181201|2018-10-11 15:30,11,14.61,14.625,14.605,14.61,311
20181201|2018-10-11 17:00,12,14.62,14.625,14.6,14.62,202
20181201|2018-10-11 17:30,12,14.625,14.625,14.615,14.615,311
20181201|2018-10-11 18:00,12,14.62,14.625,14.61,14.61,457
20181201|2018-10-11 18:30,12,14.615,14.615,14.595,14.6,386
20181201|2018-10-11 19:00,12,14.6,14.61,14.59,14.595,742
20181201|2018-10-11 19:30,12,14.595,14.615,14.59,14.6,590
20181201|2018-10-11 20:00,12,14.6,14.62,14.565,14.57,1488
20181201|2018-10-11 20:30,12,14.565,14.585,14.54,14.58,2095
20181201|2018-10-11 21:00,12,14.58,14.6,14.575,14.6,631
20181201|2018-10-11 21:30,12,14.6,14.615,14.595,14.61,776
20181201|2018-10-11 22:00,12,14.615,14.615,14.6,14.605,603
20181201|2018-10-11 22:30,12,14.61,14.62,14.6,14.605,378
20181201|2018-10-11 23:00,12,14.6,14.61,14.59,14.6,361
20181201|2018-10-11 23:30,12,14.6,14.615,14.585,14.615,599
20181201|2018-10-12 00:00,12,14.61,14.645,14.605,14.645,1011
20181201|2018-10-12 00:30,12,14.645,14.65,14.595,14.6,1143
20181201|2018-10-12 01:00,12,14.595,14.61,14.575,14.59,1215
20181201|2018-10-12 01:30,12,14.595,14.6,14.555,14.575,1317
20181201|2018-10-12 02:00,12,14.575,14.61,14.575,14.605,1681
20181201|2018-10-12 02:30,12,14.605,14.61,14.575,14.59,792
20181201|2018-10-12 03:00,12,14.585,14.59,14.565,14.57,1092
20181201|2018-10-12 03:30,12,14.57,14.585,14.56,14.58,753
20181201|2018-10-12 04:00,12,14.58,14.605,14.58,14.595,850
20181201|2018-10-12 04:30,12,14.595,14.655,14.595,14.64,1830
20181201|2018-10-12 05:00,12,14.645,14.655,14.63,14.645,1022
20181201|2018-10-12 05:30,12,14.645,14.65,14.63,14.64,1285
20181201|2018-10-12 06:00,12,14.635,14.695,14.625,14.685,3170
20181201|2018-10-12 06:30,12,14.685,14.685,14.635,14.65,1678
20181201|2018-10-12 07:00,12,14.65,14.72,14.645,14.72,2782
20181201|2018-10-12 07:30,12,14.72,14.735,14.66,14.675,4379
20181201|2018-10-12 08:00,12,14.675,14.715,14.65,14.695,3737
20181201|2018-10-12 08:30,12,14.7,14.725,14.69,14.7,4018
20181201|2018-10-12 09:00,12,14.705,14.705,14.65,14.655,3740
20181201|2018-10-12 09:30,12,14.655,14.665,14.57,14.6,5458
20181201|2018-10-12 10:00,12,14.6,14.635,14.585,14.635,3299
20181201|2018-10-12 10:30,12,14.635,14.635,14.6,14.62,1872
20181201|2018-10-12 11:00,12,14.615,14.63,14.595,14.61,1881
20181201|2018-10-12 11:30,12,14.61,14.63,14.595,14.625,1711
20181201|2018-10-12 12:00,12,14.63,14.645,14.61,14.625,2355
20181201|2018-10-12 12:30,12,14.625,14.64,14.61,14.615,882
20181201|2018-10-12 13:00,12,14.615,14.635,14.605,14.63,673
20181201|2018-10-12 13:30,12,14.625,14.665,14.625,14.65,811
20181201|2018-10-12 14:00,12,14.65,14.665,14.645,14.65,699
20181201|2018-10-12 14:30,12,14.65,14.665,14.63,14.64,638
20181201|2018-10-12 15:00,12,14.64,14.645,14.62,14.625,248
20181201|2018-10-12 15:30,12,14.63,14.63,14.62,14.63,196
20181201|2018-10-14 17:00,15,14.625,14.665,14.615,14.655,450
20181201|2018-10-14 17:30,15,14.655,14.66,14.65,14.65,181
20181201|2018-10-14 18:00,15,14.65,14.665,14.65,14.66,116
20181201|2018-10-14 18:30,15,14.665,14.675,14.655,14.66,186
20181201|2018-10-14 19:00,15,14.66,14.685,14.66,14.68,540
20181201|2018-10-14 19:30,15,14.675,14.68,14.66,14.665,460
20181201|2018-10-14 20:00,15,14.665,14.685,14.65,14.68,1234
20181201|2018-10-14 20:30,15,14.68,14.68,14.65,14.665,896
20181201|2018-10-14 21:00,15,14.67,14.675,14.655,14.66,551
20181201|2018-10-14 21:30,15,14.66,14.67,14.645,14.65,776
20181201|2018-10-14 22:00,15,14.65,14.655,14.625,14.64,750
20181201|2018-10-14 22:30,15,14.64,14.66,14.64,14.66,294
20181201|2018-10-14 23:00,15,14.655,14.665,14.655,14.66,144
20181201|2018-10-14 23:30,15,14.66,14.67,14.66,14.66,254
20181201|2018-10-15 00:00,15,14.66,14.665,14.655,14.66,256
20181201|2018-10-15 00:30,15,14.655,14.655,14.64,14.645,609
20181201|2018-10-15 01:00,15,14.65,14.695,14.645,14.68,1540
20181201|2018-10-15 01:30,15,14.675,14.715,14.675,14.705,1601
20181201|2018-10-15 02:00,15,14.705,14.73,14.695,14.72,2212
20181201|2018-10-15 02:30,15,14.72,14.745,14.715,14.73,1045
20181201|2018-10-15 03:00,15,14.73,14.735,14.715,14.73,653
20181201|2018-10-15 03:30,15,14.73,14.765,14.73,14.755,1376
20181201|2018-10-15 04:00,15,14.755,14.795,14.745,14.795,1712
20181201|2018-10-15 04:30,15,14.795,14.805,14.775,14.79,1968
20181201|2018-10-15 05:00,15,14.79,14.79,14.765,14.78,1249
20181201|2018-10-15 05:30,15,14.78,14.79,14.75,14.79,1290
20181201|2018-10-15 06:00,15,14.785,14.79,14.745,14.755,1449
20181201|2018-10-15 06:30,15,14.75,14.77,14.73,14.735,1138
20181201|2018-10-15 07:00,15,14.735,14.79,14.73,14.775,1755
20181201|2018-10-15 07:30,15,14.78,14.8,14.765,14.78,2959
20181201|2018-10-15 08:00,15,14.775,14.78,14.705,14.745,5389
20181201|2018-10-15 08:30,15,14.745,14.8,14.745,14.79,3802
20181201|2018-10-15 09:00,15,14.785,14.795,14.77,14.775,3495
20181201|2018-10-15 09:30,15,14.775,14.795,14.755,14.76,3186
20181201|2018-10-15 10:00,15,14.76,14.775,14.74,14.75,1985
20181201|2018-10-15 10:30,15,14.75,14.755,14.735,14.75,1816
20181201|2018-10-15 11:00,15,14.75,14.76,14.715,14.735,1962
20181201|2018-10-15 11:30,15,14.735,14.735,14.71,14.715,1916
20181201|2018-10-15 12:00,15,14.715,14.735,14.71,14.725,1953
20181201|2018-10-15 12:30,15,14.72,14.735,14.69,14.7,1636
20181201|2018-10-15 13:00,15,14.695,14.725,14.685,14.725,1258
20181201|2018-10-15 13:30,15,14.725,14.73,14.705,14.72,651
20181201|2018-10-15 14:00,15,14.725,14.73,14.715,14.715,370
20181201|2018-10-15 14:30,15,14.72,14.72,14.7,14.715,428
20181201|2018-10-15 15:00,15,14.71,14.72,14.705,14.71,300
20181201|2018-10-15 15:30,15,14.715,14.725,14.71,14.715,214
20181201|2018-10-15 17:00,16,14.725,14.735,14.72,14.735,163
20181201|2018-10-15 17:30,16,14.735,14.74,14.73,14.735,237
20181201|2018-10-15 18:00,16,14.735,14.735,14.725,14.73,121
20181201|2018-10-15 18:30,16,14.73,14.73,14.72,14.72,96
20181201|2018-10-15 19:00,16,14.725,14.745,14.72,14.74,377
20181201|2018-10-15 19:30,16,14.74,14.755,14.74,14.745,338
20181201|2018-10-15 20:00,16,14.74,14.775,14.735,14.75,1183
20181201|2018-10-15 20:30,16,14.745,14.75,14.735,14.75,599
20181201|2018-10-15 21:00,16,14.755,14.755,14.725,14.73,592
20181201|2018-10-15 21:30,16,14.725,14.735,14.715,14.715,629
20181201|2018-10-15 22:00,16,14.715,14.72,14.69,14.695,976
20181201|2018-10-15 22:30,16,14.695,14.705,14.69,14.7,343
20181201|2018-10-15 23:00,16,14.705,14.705,14.69,14.695,352
20181201|2018-10-15 23:30,16,14.69,14.705,14.69,14.695,449
20181201|2018-10-16 00:00,16,14.695,14.705,14.69,14.705,374
20181201|2018-10-16 00:30,16,14.705,14.705,14.665,14.675,1237
20181201|2018-10-16 01:00,16,14.675,14.69,14.67,14.685,1450
20181201|2018-10-16 01:30,16,14.68,14.69,14.67,14.675,966
20181201|2018-10-16 02:00,16,14.675,14.7,14.64,14.695,2513
20181201|2018-10-16 02:30,16,14.695,14.73,14.69,14.725,1342
20181201|2018-10-16 03:00,16,14.725,14.77,14.725,14.76,1606
20181201|2018-10-16 03:30,16,14.76,14.775,14.745,14.76,1240
20181201|2018-10-16 04:00,16,14.76,14.765,14.725,14.755,1450
20181201|2018-10-16 04:30,16,14.755,14.76,14.745,14.75,769
20181201|2018-10-16 05:00,16,14.755,14.785,14.75,14.775,1410
20181201|2018-10-16 05:30,16,14.775,14.805,14.77,14.79,1903
20181201|2018-10-16 06:00,16,14.785,14.805,14.765,14.79,2065
20181201|2018-10-16 06:30,16,14.79,14.815,14.785,14.81,1219
20181201|2018-10-16 07:00,16,14.81,14.875,14.785,14.865,4083
20181201|2018-10-16 07:30,16,14.87,14.88,14.805,14.82,4648
20181201|2018-10-16 08:00,16,14.82,14.855,14.78,14.835,5074
20181201|2018-10-16 08:30,16,14.83,14.85,14.77,14.805,4356
20181201|2018-10-16 09:00,16,14.805,14.815,14.79,14.81,2224
20181201|2018-10-16 09:30,16,14.805,14.815,14.78,14.78,2027
20181201|2018-10-16 10:00,16,14.78,14.78,14.73,14.76,3526
20181201|2018-10-16 10:30,16,14.76,14.765,14.725,14.735,2438
20181201|2018-10-16 11:00,16,14.735,14.75,14.72,14.73,1152
20181201|2018-10-16 11:30,16,14.73,14.74,14.72,14.725,934
20181201|2018-10-16 12:00,16,14.725,14.74,14.69,14.705,2981
20181201|2018-10-16 12:30,16,14.705,14.715,14.68,14.685,1292
20181201|2018-10-16 13:00,16,14.685,14.695,14.68,14.69,711
20181201|2018-10-16 13:30,16,14.69,14.695,14.675,14.68,698
20181201|2018-10-16 14:00,16,14.68,14.69,14.675,14.68,403
20181201|2018-10-16 14:30,16,14.685,14.695,14.67,14.68,728
20181201|2018-10-16 15:00,16,14.68,14.685,14.67,14.68,466
20181201|2018-10-16 15:30,16,14.685,14.69,14.675,14.685,218
20181201|2018-10-16 17:00,17,14.675,14.695,14.675,14.69,176
20181201|2018-10-16 17:30,17,14.69,14.695,14.685,14.69,133
20181201|2018-10-16 18:00,17,14.685,14.705,14.685,14.705,218
20181201|2018-10-16 18:30,17,14.7,14.705,14.675,14.675,187
20181201|2018-10-16 19:00,17,14.675,14.685,14.67,14.675,596
20181201|2018-10-16 19:30,17,14.675,14.685,14.675,14.685,223
20181201|2018-10-16 20:00,17,14.685,14.69,14.65,14.675,1312
20181201|2018-10-16 20:30,17,14.675,14.675,14.65,14.655,511
20181201|2018-10-16 21:00,17,14.655,14.655,14.625,14.64,1491
20181201|2018-10-16 21:30,17,14.635,14.65,14.635,14.645,848
20181201|2018-10-16 22:00,17,14.645,14.645,14.63,14.64,450
20181201|2018-10-16 22:30,17,14.635,14.64,14.63,14.635,284
20181201|2018-10-16 23:00,17,14.63,14.645,14.63,14.645,236
20181201|2018-10-16 23:30,17,14.64,14.65,14.635,14.64,501
20181201|2018-10-17 00:00,17,14.64,14.645,14.62,14.63,477
20181201|2018-10-17 00:30,17,14.63,14.645,14.615,14.645,573
20181201|2018-10-17 01:00,17,14.645,14.67,14.635,14.665,1171
20181201|2018-10-17 01:30,17,14.665,14.68,14.655,14.67,1105
20181201|2018-10-17 02:00,17,14.67,14.675,14.645,14.655,1278
20181201|2018-10-17 02:30,17,14.655,14.66,14.63,14.64,1033
20181201|2018-10-17 03:00,17,14.64,14.725,14.64,14.705,2467
20181201|2018-10-17 03:30,17,14.705,14.74,14.7,14.725,2200
20181201|2018-10-17 04:00,17,14.725,14.735,14.71,14.72,836
20181201|2018-10-17 04:30,17,14.72,14.73,14.71,14.72,816
20181201|2018-10-17 05:00,17,14.715,14.745,14.7,14.705,1198
20181201|2018-10-17 05:30,17,14.705,14.705,14.675,14.675,1294
20181201|2018-10-17 06:00,17,14.675,14.735,14.665,14.725,1534
20181201|2018-10-17 06:30,17,14.73,14.74,14.69,14.7,1568
20181201|2018-10-17 07:00,17,14.7,14.725,14.68,14.715,1922
20181201|2018-10-17 07:30,17,14.71,14.735,14.7,14.73,2582
20181201|2018-10-17 08:00,17,14.73,14.74,14.685,14.69,3208
20181201|2018-10-17 08:30,17,14.695,14.73,14.69,14.72,2899
20181201|2018-10-17 09:00,17,14.725,14.76,14.72,14.74,3269
20181201|2018-10-17 09:30,17,14.74,14.74,14.645,14.665,5004
20181201|2018-10-17 10:00,17,14.67,14.72,14.67,14.715,2671
20181201|2018-10-17 10:30,17,14.715,14.72,14.7,14.705,1173
20181201|2018-10-17 11:00,17,14.705,14.725,14.69,14.695,1507
20181201|2018-10-17 11:30,17,14.7,14.715,14.68,14.685,1345
20181201|2018-10-17 12:00,17,14.68,14.685,14.655,14.66,2044
20181201|2018-10-17 12:30,17,14.66,14.665,14.64,14.66,972
20181201|2018-10-17 13:00,17,14.66,14.67,14.635,14.64,1346
20181201|2018-10-17 13:30,17,14.635,14.655,14.625,14.64,598
20181201|2018-10-17 14:00,17,14.64,14.645,14.635,14.645,388
20181201|2018-10-17 14:30,17,14.64,14.65,14.635,14.65,454
20181201|2018-10-17 15:00,17,14.65,14.65,14.63,14.63,249
20181201|2018-10-17 15:30,17,14.63,14.64,14.625,14.63,209
20181201|2018-10-17 17:00,18,14.625,14.63,14.59,14.62,452
20181201|2018-10-17 17:30,18,14.615,14.635,14.615,14.635,163
20181201|2018-10-17 18:00,18,14.635,14.645,14.635,14.64,210
20181201|2018-10-17 18:30,18,14.635,14.64,14.62,14.63,177
20181201|2018-10-17 19:00,18,14.63,14.64,14.625,14.635,493
20181201|2018-10-17 19:30,18,14.645,14.655,14.63,14.645,864
20181201|2018-10-17 20:00,18,14.645,14.655,14.635,14.64,489
20181201|2018-10-17 20:30,18,14.64,14.645,14.62,14.625,777
20181201|2018-10-17 21:00,18,14.63,14.63,14.6,14.61,761
20181201|2018-10-17 21:30,18,14.61,14.63,14.605,14.625,501
20181201|2018-10-17 22:00,18,14.625,14.625,14.61,14.615,520
20181201|2018-10-17 22:30,18,14.615,14.62,14.61,14.61,287
20181201|2018-10-17 23:00,18,14.615,14.635,14.615,14.625,418
20181201|2018-10-17 23:30,18,14.625,14.63,14.615,14.62,380
20181201|2018-10-18 00:00,18,14.62,14.62,14.595,14.595,511
20181201|2018-10-18 00:30,18,14.6,14.61,14.595,14.605,409
20181201|2018-10-18 01:00,18,14.605,14.605,14.525,14.54,3302
20181201|2018-10-18 01:30,18,14.54,14.54,14.47,14.515,3916
20181201|2018-10-18 02:00,18,14.515,14.535,14.5,14.51,1916
20181201|2018-10-18 02:30,18,14.51,14.555,14.5,14.545,1758
20181201|2018-10-18 03:00,18,14.545,14.555,14.515,14.525,1241
20181201|2018-10-18 03:30,18,14.525,14.55,14.52,14.545,1123
20181201|2018-10-18 04:00,18,14.545,14.57,14.535,14.555,998
20181201|2018-10-18 04:30,18,14.56,14.56,14.515,14.525,1502
20181201|2018-10-18 05:00,18,14.53,14.535,14.5,14.515,1576
20181201|2018-10-18 05:30,18,14.515,14.55,14.515,14.525,1448
20181201|2018-10-18 06:00,18,14.525,14.55,14.51,14.53,1601
20181201|2018-10-18 06:30,18,14.53,14.565,14.53,14.56,1652
20181201|2018-10-18 07:00,18,14.56,14.6,14.545,14.6,2418
20181201|2018-10-18 07:30,18,14.6,14.65,14.58,14.61,6405
20181201|2018-10-18 08:00,18,14.61,14.61,14.555,14.6,5791
20181201|2018-10-18 08:30,18,14.605,14.605,14.555,14.56,3081
20181201|2018-10-18 09:00,18,14.565,14.625,14.555,14.62,3517
20181201|2018-10-18 09:30,18,14.62,14.635,14.605,14.615,3456
20181201|2018-10-18 10:00,18,14.615,14.635,14.595,14.62,4551
20181201|2018-10-18 10:30,18,14.62,14.68,14.615,14.645,4350
20181201|2018-10-18 11:00,18,14.65,14.665,14.625,14.64,2327
20181201|2018-10-18 11:30,18,14.635,14.645,14.615,14.63,1807
20181201|2018-10-18 12:00,18,14.625,14.635,14.59,14.6,2006
20181201|2018-10-18 12:30,18,14.595,14.605,14.58,14.605,1310
20181201|2018-10-18 13:00,18,14.605,14.605,14.585,14.6,828
20181201|2018-10-18 13:30,18,14.6,14.61,14.595,14.61,472
20181201|2018-10-18 14:00,18,14.605,14.61,14.6,14.6,343
20181201|2018-10-18 14:30,18,14.605,14.605,14.58,14.6,568
20181201|2018-10-18 15:00,18,14.6,14.605,14.595,14.6,153
20181201|2018-10-18 15:30,18,14.595,14.6,14.585,14.59,284
20181201|2018-10-18 17:00,19,14.6,14.6,14.585,14.6,190
20181201|2018-10-18 17:30,19,14.6,14.605,14.595,14.595,67
20181201|2018-10-18 18:00,19,14.595,14.61,14.595,14.605,105
20181201|2018-10-18 18:30,19,14.6,14.605,14.595,14.6,108
20181201|2018-10-18 19:00,19,14.595,14.61,14.59,14.595,531
20181201|2018-10-18 19:30,19,14.595,14.6,14.59,14.6,370
20181201|2018-10-18 20:00,19,14.605,14.645,14.605,14.635,1242
20181201|2018-10-18 20:30,19,14.635,14.65,14.63,14.63,678
20181201|2018-10-18 21:00,19,14.635,14.635,14.6,14.61,744
20181201|2018-10-18 21:30,19,14.61,14.635,14.61,14.625,508
20181201|2018-10-18 22:00,19,14.625,14.63,14.62,14.62,440
20181201|2018-10-18 22:30,19,14.625,14.63,14.61,14.615,378
20181201|2018-10-18 23:00,19,14.615,14.625,14.61,14.625,199
20181201|2018-10-18 23:30,19,14.625,14.64,14.625,14.635,451
20181201|2018-10-19 00:00,19,14.63,14.65,14.63,14.64,308
20181201|2018-10-19 00:30,19,14.64,14.685,14.63,14.665,1804
20181201|2018-10-19 01:00,19,14.67,14.68,14.655,14.655,1069
20181201|2018-10-19 01:30,19,14.655,14.675,14.65,14.655,778
20181201|2018-10-19 02:00,19,14.655,14.655,14.58,14.61,2961
20181201|2018-10-19 02:30,19,14.61,14.645,14.61,14.645,1161
20181201|2018-10-19 03:00,19,14.645,14.645,14.61,14.62,898
20181201|2018-10-19 03:30,19,14.625,14.63,14.61,14.62,690
20181201|2018-10-19 04:00,19,14.62,14.65,14.615,14.64,905
20181201|2018-10-19 04:30,19,14.64,14.66,14.625,14.635,855
20181201|2018-10-19 05:00,19,14.64,14.665,14.63,14.65,1302
20181201|2018-10-19 05:30,19,14.65,14.65,14.625,14.625,873
20181201|2018-10-19 06:00,19,14.625,14.675,14.615,14.665,1562
20181201|2018-10-19 06:30,19,14.665,14.685,14.65,14.68,998
20181201|2018-10-19 07:00,19,14.685,14.735,14.68,14.72,3439
20181201|2018-10-19 07:30,19,14.72,14.74,14.695,14.725,3958
20181201|2018-10-19 08:00,19,14.72,14.74,14.71,14.72,2664
20181201|2018-10-19 08:30,19,14.715,14.74,14.69,14.725,3788
20181201|2018-10-19 09:00,19,14.725,14.73,14.68,14.685,2088
20181201|2018-10-19 09:30,19,14.685,14.685,14.655,14.67,3052
20181201|2018-10-19 10:00,19,14.675,14.68,14.625,14.63,2808
20181201|2018-10-19 10:30,19,14.635,14.65,14.63,14.64,1642
20181201|2018-10-19 11:00,19,14.64,14.645,14.635,14.64,827
20181201|2018-10-19 11:30,19,14.645,14.665,14.63,14.655,2339
20181201|2018-10-19 12:00,19,14.655,14.66,14.635,14.65,1807
20181201|2018-10-19 12:30,19,14.655,14.66,14.645,14.645,1278
20181201|2018-10-19 13:00,19,14.645,14.65,14.64,14.645,686
20181201|2018-10-19 13:30,19,14.645,14.65,14.635,14.64,372
20181201|2018-10-19 14:00,19,14.645,14.65,14.635,14.645,470
20181201|2018-10-19 14:30,19,14.65,14.655,14.645,14.655,352
20181201|2018-10-19 15:00,19,14.655,14.655,14.645,14.65,199
20181201|2018-10-19 15:30,19,14.65,14.665,14.64,14.65,253
20181201|2018-10-21 17:00,22,14.65,14.685,14.65,14.675,548
20181201|2018-10-21 17:30,22,14.67,14.675,14.66,14.66,176
20181201|2018-10-21 18:00,22,14.66,14.67,14.655,14.66,208
20181201|2018-10-21 18:30,22,14.66,14.67,14.66,14.665,132
20181201|2018-10-21 19:00,22,14.665,14.69,14.655,14.66,717
20181201|2018-10-21 19:30,22,14.655,14.66,14.645,14.655,591
20181201|2018-10-21 20:00,22,14.655,14.665,14.635,14.65,693
20181201|2018-10-21 20:30,22,14.65,14.665,14.65,14.665,715
20181201|2018-10-21 21:00,22,14.67,14.685,14.665,14.685,724
20181201|2018-10-21 21:30,22,14.68,14.685,14.67,14.68,885
20181201|2018-10-21 22:00,22,14.68,14.685,14.66,14.67,776
20181201|2018-10-21 22:30,22,14.67,14.7,14.665,14.7,764
20181201|2018-10-21 23:00,22,14.7,14.7,14.685,14.695,263
20181201|2018-10-21 23:30,22,14.695,14.7,14.68,14.68,275
20181201|2018-10-22 00:00,22,14.68,14.695,14.675,14.695,571
20181201|2018-10-22 00:30,22,14.69,14.69,14.65,14.66,689
20181201|2018-10-22 01:00,22,14.66,14.665,14.64,14.66,1885
20181201|2018-10-22 01:30,22,14.655,14.665,14.64,14.66,1345
20181201|2018-10-22 02:00,22,14.655,14.715,14.65,14.695,2233
20181201|2018-10-22 02:30,22,14.695,14.7,14.65,14.66,1569
20181201|2018-10-22 03:00,22,14.655,14.665,14.64,14.655,1267
20181201|2018-10-22 03:30,22,14.66,14.66,14.615,14.65,2200
20181201|2018-10-22 04:00,22,14.645,14.655,14.625,14.64,640
20181201|2018-10-22 04:30,22,14.64,14.645,14.62,14.63,811
20181201|2018-10-22 05:00,22,14.625,14.665,14.62,14.665,824
20181201|2018-10-22 05:30,22,14.66,14.67,14.65,14.65,799
20181201|2018-10-22 06:00,22,14.645,14.66,14.64,14.64,1013
20181201|2018-10-22 06:30,22,14.64,14.65,14.635,14.64,838
20181201|2018-10-22 07:00,22,14.64,14.67,14.625,14.665,1736
20181201|2018-10-22 07:30,22,14.67,14.695,14.64,14.64,2624
20181201|2018-10-22 08:00,22,14.64,14.645,14.57,14.58,4912
20181201|2018-10-22 08:30,22,14.585,14.585,14.54,14.58,4518
20181201|2018-10-22 09:00,22,14.575,14.585,14.54,14.56,2636
20181201|2018-10-22 09:30,22,14.555,14.575,14.54,14.565,2665
20181201|2018-10-22 10:00,22,14.565,14.58,14.555,14.56,1708
20181201|2018-10-22 10:30,22,14.56,14.585,14.56,14.585,1360
20181201|2018-10-22 11:00,22,14.585,14.59,14.565,14.575,1538
20181201|2018-10-22 11:30,22,14.575,14.59,14.57,14.585,1342
20181201|2018-10-22 12:00,22,14.585,14.595,14.57,14.58,1534
20181201|2018-10-22 12:30,22,14.58,14.595,14.575,14.59,693
20181201|2018-10-22 13:00,22,14.59,14.605,14.585,14.59,681
20181201|2018-10-22 13:30,22,14.59,14.595,14.58,14.59,425
20181201|2018-10-22 14:00,22,14.585,14.6,14.585,14.595,382
20181201|2018-10-22 14:30,22,14.59,14.595,14.58,14.585,496
20181201|2018-10-22 15:00,22,14.59,14.595,14.585,14.59,139
20181201|2018-10-22 15:30,22,14.59,14.595,14.58,14.58,193
20181201|2018-10-22 17:00,23,14.585,14.595,14.585,14.585,121
20181201|2018-10-22 17:30,23,14.59,14.59,14.58,14.58,63
20181201|2018-10-22 18:00,23,14.58,14.59,14.575,14.59,86
20181201|2018-10-22 18:30,23,14.585,14.585,14.575,14.58,113
20181201|2018-10-22 19:00,23,14.58,14.595,14.56,14.585,800
20181201|2018-10-22 19:30,23,14.585,14.585,14.58,14.58,161
20181201|2018-10-22 20:00,23,14.585,14.605,14.58,14.6,655
20181201|2018-10-22 20:30,23,14.605,14.615,14.59,14.59,1020
20181201|2018-10-22 21:00,23,14.585,14.605,14.575,14.575,909
20181201|2018-10-22 21:30,23,14.58,14.585,14.56,14.565,1009
20181201|2018-10-22 22:00,23,14.56,14.565,14.555,14.565,496
20181201|2018-10-22 22:30,23,14.56,14.585,14.56,14.57,554
20181201|2018-10-22 23:00,23,14.57,14.57,14.555,14.56,392
20181201|2018-10-22 23:30,23,14.56,14.57,14.56,14.565,196
20181201|2018-10-23 00:00,23,14.57,14.575,14.56,14.57,307
20181201|2018-10-23 00:30,23,14.57,14.58,14.57,14.57,377
20181201|2018-10-23 01:00,23,14.575,14.59,14.54,14.59,1876
20181201|2018-10-23 01:30,23,14.59,14.65,14.59,14.65,2619
20181201|2018-10-23 02:00,23,14.645,14.735,14.645,14.72,5370
20181201|2018-10-23 02:30,23,14.72,14.735,14.705,14.735,2303
20181201|2018-10-23 03:00,23,14.73,14.79,14.73,14.79,4018
20181201|2018-10-23 03:30,23,14.79,14.79,14.765,14.765,1596
20181201|2018-10-23 04:00,23,14.765,14.77,14.75,14.755,1358
20181201|2018-10-23 04:30,23,14.755,14.76,14.74,14.755,1100
20181201|2018-10-23 05:00,23,14.755,14.765,14.74,14.745,954
20181201|2018-10-23 05:30,23,14.74,14.75,14.73,14.745,1278
20181201|2018-10-23 06:00,23,14.74,14.75,14.72,14.735,1380
20181201|2018-10-23 06:30,23,14.735,14.78,14.735,14.765,2503
20181201|2018-10-23 07:00,23,14.765,14.82,14.765,14.815,4027
20181201|2018-10-23 07:30,23,14.82,14.83,14.795,14.825,4840
20181201|2018-10-23 08:00,23,14.82,14.84,14.785,14.82,4979
20181201|2018-10-23 08:30,23,14.815,14.835,14.765,14.805,5493
20181201|2018-10-23 09:00,23,14.805,14.81,14.745,14.76,5202
20181201|2018-10-23 09:30,23,14.76,14.79,14.745,14.75,3826
20181201|2018-10-23 10:00,23,14.75,14.79,14.745,14.79,3195
20181201|2018-10-23 10:30,23,14.79,14.8,14.775,14.775,2742
20181201|2018-10-23 11:00,23,14.78,14.79,14.77,14.77,1722
20181201|2018-10-23 11:30,23,14.77,14.775,14.745,14.755,2862
20181201|2018-10-23 12:00,23,14.75,14.805,14.75,14.8,3621
20181201|2018-10-23 12:30,23,14.8,14.805,14.79,14.79,835
20181201|2018-10-23 13:00,23,14.79,14.8,14.775,14.785,1207
20181201|2018-10-23 13:30,23,14.785,14.795,14.77,14.77,1077
20181201|2018-10-23 14:00,23,14.77,14.78,14.765,14.78,670
20181201|2018-10-23 14:30,23,14.775,14.775,14.75,14.755,677
20181201|2018-10-23 15:00,23,14.755,14.77,14.75,14.755,283
20181201|2018-10-23 15:30,23,14.76,14.765,14.75,14.755,187
20181201|2018-10-23 17:00,24,14.775,14.79,14.77,14.785,459
20181201|2018-10-23 17:30,24,14.785,14.79,14.78,14.78,175
20181201|2018-10-23 18:00,24,14.78,14.79,14.78,14.78,98
20181201|2018-10-23 18:30,24,14.78,14.79,14.775,14.78,212
20181201|2018-10-23 19:00,24,14.78,14.785,14.775,14.78,329
20181201|2018-10-23 19:30,24,14.775,14.785,14.775,14.775,310
20181201|2018-10-23 20:00,24,14.78,14.805,14.775,14.795,685
20181201|2018-10-23 20:30,24,14.795,14.8,14.78,14.79,564
20181201|2018-10-23 21:00,24,14.79,14.805,14.785,14.805,524
20181201|2018-10-23 21:30,24,14.8,14.82,14.795,14.81,548
20181201|2018-10-23 22:00,24,14.815,14.825,14.81,14.82,607
20181201|2018-10-23 22:30,24,14.815,14.83,14.81,14.815,915
20181201|2018-10-23 23:00,24,14.82,14.82,14.81,14.82,356
20181201|2018-10-23 23:30,24,14.82,14.82,14.81,14.82,295
20181201|2018-10-24 00:00,24,14.815,14.815,14.81,14.81,196
20181201|2018-10-24 00:30,24,14.81,14.825,14.805,14.82,517
20181201|2018-10-24 01:00,24,14.825,14.825,14.765,14.775,2087
20181201|2018-10-24 01:30,24,14.78,14.805,14.775,14.79,909
20181201|2018-10-24 02:00,24,14.785,14.825,14.76,14.775,2055
20181201|2018-10-24 02:30,24,14.77,14.795,14.765,14.785,1335
20181201|2018-10-24 03:00,24,14.78,14.8,14.775,14.78,935
20181201|2018-10-24 03:30,24,14.78,14.78,14.755,14.77,1259
20181201|2018-10-24 04:00,24,14.77,14.795,14.76,14.795,559
20181201|2018-10-24 04:30,24,14.79,14.81,14.79,14.79,1006
20181201|2018-10-24 05:00,24,14.79,14.805,14.78,14.79,677
20181201|2018-10-24 05:30,24,14.79,14.79,14.77,14.785,906
20181201|2018-10-24 06:00,24,14.78,14.8,14.765,14.775,1425
20181201|2018-10-24 06:30,24,14.78,14.795,14.755,14.76,1230
20181201|2018-10-24 07:00,24,14.755,14.755,14.7,14.74,4935
20181201|2018-10-24 07:30,24,14.745,14.75,14.715,14.735,2167
20181201|2018-10-24 08:00,24,14.74,14.78,14.735,14.76,3293
20181201|2018-10-24 08:30,24,14.765,14.8,14.745,14.77,3783
20181201|2018-10-24 09:00,24,14.77,14.8,14.74,14.75,3125
20181201|2018-10-24 09:30,24,14.75,14.77,14.73,14.74,2630
20181201|2018-10-24 10:00,24,14.735,14.745,14.695,14.705,4025
20181201|2018-10-24 10:30,24,14.705,14.73,14.7,14.72,2150
20181201|2018-10-24 11:00,24,14.72,14.73,14.71,14.715,1558
20181201|2018-10-24 11:30,24,14.715,14.72,14.7,14.715,1395
20181201|2018-10-24 12:00,24,14.71,14.715,14.66,14.685,3553
20181201|2018-10-24 12:30,24,14.685,14.715,14.685,14.71,1541
20181201|2018-10-24 13:00,24,14.71,14.715,14.69,14.695,1945
20181201|2018-10-24 13:30,24,14.695,14.7,14.675,14.68,775
20181201|2018-10-24 14:00,24,14.68,14.7,14.675,14.7,1244
20181201|2018-10-24 14:30,24,14.7,14.71,14.685,14.69,1091
20181201|2018-10-24 15:00,24,14.695,14.7,14.685,14.695,568
20181201|2018-10-24 15:30,24,14.69,14.71,14.69,14.7,252
20181201|2018-10-24 17:00,25,14.72,14.725,14.7,14.71,496
20181201|2018-10-24 17:30,25,14.71,14.715,14.7,14.705,331
20181201|2018-10-24 18:00,25,14.7,14.715,14.695,14.71,366
20181201|2018-10-24 18:30,25,14.71,14.715,14.69,14.715,405
20181201|2018-10-24 19:00,25,14.715,14.73,14.71,14.715,680
20181201|2018-10-24 19:30,25,14.715,14.735,14.715,14.725,343
20181201|2018-10-24 20:00,25,14.73,14.755,14.72,14.74,1875
20181201|2018-10-24 20:30,25,14.735,14.745,14.73,14.74,590
20181201|2018-10-24 21:00,25,14.74,14.755,14.735,14.74,651
20181201|2018-10-24 21:30,25,14.745,14.75,14.735,14.75,504
20181201|2018-10-24 22:00,25,14.75,14.765,14.745,14.765,655
20181201|2018-10-24 22:30,25,14.76,14.78,14.755,14.765,492
20181201|2018-10-24 23:00,25,14.765,14.77,14.76,14.76,230
20181201|2018-10-24 23:30,25,14.765,14.765,14.75,14.76,518
20181201|2018-10-25 00:00,25,14.76,14.76,14.75,14.755,543
20181201|2018-10-25 00:30,25,14.755,14.775,14.745,14.755,807
20181201|2018-10-25 01:00,25,14.76,14.8,14.745,14.785,2093
20181201|2018-10-25 01:30,25,14.785,14.8,14.75,14.765,1903
20181201|2018-10-25 02:00,25,14.76,14.76,14.7,14.71,2854
20181201|2018-10-25 02:30,25,14.71,14.73,14.685,14.725,1484
20181201|2018-10-25 03:00,25,14.725,14.75,14.715,14.725,1237
20181201|2018-10-25 03:30,25,14.73,14.75,14.72,14.74,899
20181201|2018-10-25 04:00,25,14.74,14.755,14.725,14.745,815
20181201|2018-10-25 04:30,25,14.75,14.765,14.745,14.75,790
20181201|2018-10-25 05:00,25,14.75,14.775,14.75,14.75,1117
20181201|2018-10-25 05:30,25,14.755,14.775,14.755,14.775,928
20181201|2018-10-25 06:00,25,14.775,14.78,14.755,14.765,1098
20181201|2018-10-25 06:30,25,14.76,14.765,14.745,14.75,982
20181201|2018-10-25 07:00,25,14.75,14.775,14.735,14.765,1502
20181201|2018-10-25 07:30,25,14.765,14.77,14.72,14.76,3861
20181201|2018-10-25 08:00,25,14.765,14.785,14.65,14.68,6745
20181201|2018-10-25 08:30,25,14.68,14.695,14.655,14.655,5140
20181201|2018-10-25 09:00,25,14.66,14.66,14.63,14.64,5102
20181201|2018-10-25 09:30,25,14.64,14.655,14.61,14.63,3996
20181201|2018-10-25 10:00,25,14.63,14.675,14.62,14.655,3829
20181201|2018-10-25 10:30,25,14.655,14.67,14.64,14.645,1640
20181201|2018-10-25 11:00,25,14.64,14.655,14.62,14.635,1528
20181201|2018-10-25 11:30,25,14.635,14.645,14.625,14.635,1286
20181201|2018-10-25 12:00,25,14.635,14.65,14.62,14.64,1699
20181201|2018-10-25 12:30,25,14.64,14.645,14.625,14.64,828
20181201|2018-10-25 13:00,25,14.64,14.65,14.63,14.63,538
20181201|2018-10-25 13:30,25,14.63,14.645,14.63,14.645,560
20181201|2018-10-25 14:00,25,14.645,14.655,14.645,14.65,607
20181201|2018-10-25 14:30,25,14.65,14.655,14.645,14.65,400
20181201|2018-10-25 15:00,25,14.645,14.665,14.645,14.66,418
20181201|2018-10-25 15:30,25,14.655,14.665,14.65,14.66,301
20181201|2018-10-25 17:00,26,14.66,14.665,14.65,14.66,247
20181201|2018-10-25 17:30,26,14.66,14.665,14.66,14.665,109
20181201|2018-10-25 18:00,26,14.665,14.675,14.645,14.65,468
20181201|2018-10-25 18:30,26,14.645,14.655,14.645,14.655,75
20181201|2018-10-25 19:00,26,14.655,14.655,14.64,14.65,417
20181201|2018-10-25 19:30,26,14.65,14.65,14.63,14.635,554
20181201|2018-10-25 20:00,26,14.63,14.635,14.61,14.62,1156
20181201|2018-10-25 20:30,26,14.625,14.655,14.615,14.65,1208
20181201|2018-10-25 21:00,26,14.65,14.655,14.635,14.645,282
20181201|2018-10-25 21:30,26,14.64,14.655,14.635,14.645,702
20181201|2018-10-25 22:00,26,14.645,14.65,14.62,14.63,965
20181201|2018-10-25 22:30,26,14.63,14.645,14.625,14.635,315
20181201|2018-10-25 23:00,26,14.635,14.635,14.615,14.62,543
20181201|2018-10-25 23:30,26,14.62,14.655,14.62,14.65,792
20181201|2018-10-26 00:00,26,14.65,14.655,14.635,14.635,440
20181201|2018-10-26 00:30,26,14.635,14.65,14.62,14.635,1407
20181201|2018-10-26 01:00,26,14.635,14.665,14.635,14.65,1161
20181201|2018-10-26 01:30,26,14.65,14.655,14.625,14.63,1022
20181201|2018-10-26 02:00,26,14.625,14.68,14.625,14.665,1614
20181201|2018-10-26 02:30,26,14.665,14.715,14.655,14.715,1971
20181201|2018-10-26 03:00,26,14.71,14.72,14.69,14.695,1817
20181201|2018-10-26 03:30,26,14.695,14.745,14.695,14.74,1577
20181201|2018-10-26 04:00,26,14.735,14.755,14.715,14.715,1417
20181201|2018-10-26 04:30,26,14.715,14.725,14.695,14.71,1257
20181201|2018-10-26 05:00,26,14.71,14.715,14.695,14.71,804
20181201|2018-10-26 05:30,26,14.71,14.71,14.68,14.705,1974
20181201|2018-10-26 06:00,26,14.705,14.71,14.67,14.68,1414
20181201|2018-10-26 06:30,26,14.68,14.695,14.665,14.67,1110
20181201|2018-10-26 07:00,26,14.675,14.68,14.625,14.635,2614
20181201|2018-10-26 07:30,26,14.63,14.65,14.595,14.64,4380
20181201|2018-10-26 08:00,26,14.645,14.705,14.645,14.7,3944
20181201|2018-10-26 08:30,26,14.7,14.725,14.695,14.71,4257
20181201|2018-10-26 09:00,26,14.71,14.725,14.685,14.725,3501
20181201|2018-10-26 09:30,26,14.725,14.79,14.705,14.785,8288
20181201|2018-10-26 10:00,26,14.79,14.795,14.745,14.76,6148
20181201|2018-10-26 10:30,26,14.765,14.775,14.75,14.755,3078
20181201|2018-10-26 11:00,26,14.755,14.77,14.725,14.765,3385
20181201|2018-10-26 11:30,26,14.765,14.765,14.68,14.69,4753
20181201|2018-10-26 12:00,26,14.695,14.71,14.68,14.705,3350
20181201|2018-10-26 12:30,26,14.705,14.715,14.69,14.695,1508
20181201|2018-10-26 13:00,26,14.69,14.715,14.685,14.71,1110
20181201|2018-10-26 13:30,26,14.715,14.72,14.705,14.705,868
20181201|2018-10-26 14:00,26,14.71,14.725,14.705,14.72,968
20181201|2018-10-26 14:30,26,14.725,14.725,14.71,14.72,1034
20181201|2018-10-26 15:00,26,14.72,14.725,14.71,14.715,330
20181201|2018-10-26 15:30,26,14.715,14.725,14.705,14.705,185
20181201|2018-10-28 17:00,29,14.72,14.74,14.715,14.72,324
20181201|2018-10-28 17:30,29,14.72,14.725,14.71,14.725,189
20181201|2018-10-28 18:00,29,14.72,14.73,14.715,14.725,198
20181201|2018-10-28 18:30,29,14.725,14.725,14.71,14.71,102
20181201|2018-10-28 19:00,29,14.715,14.72,14.7,14.705,418
20181201|2018-10-28 19:30,29,14.7,14.715,14.7,14.705,268
20181201|2018-10-28 20:00,29,14.705,14.72,14.695,14.715,970
20181201|2018-10-28 20:30,29,14.72,14.73,14.715,14.725,552
20181201|2018-10-28 21:00,29,14.725,14.73,14.715,14.715,590
20181201|2018-10-28 21:30,29,14.715,14.715,14.695,14.71,691
20181201|2018-10-28 22:00,29,14.71,14.71,14.695,14.695,442
20181201|2018-10-28 22:30,29,14.695,14.7,14.685,14.685,292
20181201|2018-10-28 23:00,29,14.685,14.69,14.685,14.69,161
20181201|2018-10-28 23:30,29,14.69,14.695,14.685,14.685,333
20181201|2018-10-29 00:00,29,14.685,14.69,14.675,14.675,371
20181201|2018-10-29 00:30,29,14.68,14.695,14.67,14.68,1065
20181201|2018-10-29 01:00,29,14.68,14.685,14.66,14.665,1354
20181201|2018-10-29 01:30,29,14.665,14.68,14.645,14.65,1752
20181201|2018-10-29 02:00,29,14.645,14.66,14.64,14.65,1736
20181201|2018-10-29 02:30,29,14.65,14.66,14.64,14.645,1042
20181201|2018-10-29 03:00,29,14.64,14.65,14.63,14.635,1247
20181201|2018-10-29 03:30,29,14.635,14.645,14.61,14.62,2192
20181201|2018-10-29 04:00,29,14.615,14.62,14.58,14.595,1981
20181201|2018-10-29 04:30,29,14.595,14.62,14.59,14.62,1175
20181201|2018-10-29 05:00,29,14.62,14.685,14.615,14.68,2452
20181201|2018-10-29 05:30,29,14.68,14.685,14.665,14.675,1357
20181201|2018-10-29 06:00,29,14.675,14.695,14.67,14.69,1469
20181201|2018-10-29 06:30,29,14.69,14.69,14.67,14.67,1119
20181201|2018-10-29 07:00,29,14.67,14.75,14.67,14.74,3841
20181201|2018-10-29 07:30,29,14.745,14.78,14.725,14.73,5828
20181201|2018-10-29 08:00,29,14.73,14.735,14.69,14.7,2973
20181201|2018-10-29 08:30,29,14.7,14.71,14.68,14.695,3328
20181201|2018-10-29 09:00,29,14.695,14.705,14.685,14.685,2168
20181201|2018-10-29 09:30,29,14.685,14.7,14.66,14.665,2448
20181201|2018-10-29 10:00,29,14.66,14.665,14.645,14.645,2255
20181201|2018-10-29 10:30,29,14.65,14.66,14.615,14.63,2921
20181201|2018-10-29 11:00,29,14.625,14.63,14.605,14.605,3324
20181201|2018-10-29 11:30,29,14.605,14.61,14.5,14.515,9951
20181201|2018-10-29 12:00,29,14.51,14.51,14.405,14.44,9812
20181201|2018-10-29 12:30,29,14.44,14.47,14.44,14.455,2099
20181201|2018-10-29 13:00,29,14.45,14.46,14.43,14.445,2653
20181201|2018-10-29 13:30,29,14.445,14.475,14.44,14.47,1302
20181201|2018-10-29 14:00,29,14.47,14.475,14.45,14.47,1717
20181201|2018-10-29 14:30,29,14.47,14.47,14.445,14.46,1884
20181201|2018-10-29 15:00,29,14.455,14.475,14.455,14.47,399
20181201|2018-10-29 15:30,29,14.465,14.48,14.46,14.46,319
20181201|2018-10-29 17:00,30,14.47,14.485,14.465,14.475,228
20181201|2018-10-29 17:30,30,14.48,14.495,14.48,14.485,348
20181201|2018-10-29 18:00,30,14.485,14.49,14.475,14.48,353
20181201|2018-10-29 18:30,30,14.48,14.5,14.48,14.49,315
20181201|2018-10-29 19:00,30,14.49,14.505,14.49,14.49,710
20181201|2018-10-29 19:30,30,14.49,14.505,14.49,14.5,588
20181201|2018-10-29 20:00,30,14.495,14.52,14.475,14.49,1733
20181201|2018-10-29 20:30,30,14.49,14.505,14.485,14.495,916
20181201|2018-10-29 21:00,30,14.495,14.51,14.49,14.5,759
20181201|2018-10-29 21:30,30,14.5,14.53,14.495,14.515,903
20181201|2018-10-29 22:00,30,14.515,14.53,14.51,14.525,568
20181201|2018-10-29 22:30,30,14.525,14.53,14.52,14.525,173
20181201|2018-10-29 23:00,30,14.52,14.525,14.51,14.52,282
20181201|2018-10-29 23:30,30,14.515,14.515,14.505,14.51,315
20181201|2018-10-30 00:00,30,14.51,14.515,14.505,14.505,280
20181201|2018-10-30 00:30,30,14.505,14.515,14.48,14.48,510
20181201|2018-10-30 01:00,30,14.485,14.49,14.47,14.475,1130
20181201|2018-10-30 01:30,30,14.475,14.48,14.465,14.475,550
20181201|2018-10-30 02:00,30,14.475,14.495,14.44,14.445,2427
20181201|2018-10-30 02:30,30,14.445,14.455,14.425,14.425,1733
20181201|2018-10-30 03:00,30,14.43,14.45,14.41,14.44,2502
20181201|2018-10-30 03:30,30,14.44,14.455,14.43,14.435,1397
20181201|2018-10-30 04:00,30,14.435,14.44,14.41,14.415,2004
20181201|2018-10-30 04:30,30,14.415,14.43,14.41,14.41,1000
20181201|2018-10-30 05:00,30,14.415,14.435,14.375,14.4,3071
20181201|2018-10-30 05:30,30,14.4,14.405,14.375,14.385,1915
20181201|2018-10-30 06:00,30,14.39,14.43,14.385,14.42,1862
20181201|2018-10-30 06:30,30,14.42,14.435,14.405,14.41,1553
20181201|2018-10-30 07:00,30,14.41,14.45,14.41,14.42,2898
20181201|2018-10-30 07:30,30,14.425,14.45,14.39,14.445,4112
20181201|2018-10-30 08:00,30,14.445,14.475,14.435,14.45,4395
20181201|2018-10-30 08:30,30,14.45,14.51,14.445,14.48,5861
20181201|2018-10-30 09:00,30,14.475,14.5,14.475,14.48,4527
20181201|2018-10-30 09:30,30,14.485,14.505,14.46,14.465,2791
20181201|2018-10-30 10:00,30,14.465,14.47,14.44,14.45,3308
20181201|2018-10-30 10:30,30,14.45,14.48,14.45,14.465,2695
20181201|2018-10-30 11:00,30,14.465,14.475,14.445,14.465,1941
20181201|2018-10-30 11:30,30,14.465,14.475,14.44,14.46,2203
20181201|2018-10-30 12:00,30,14.46,14.47,14.45,14.46,2422
20181201|2018-10-30 12:30,30,14.46,14.485,14.45,14.47,1044
20181201|2018-10-30 13:00,30,14.47,14.47,14.46,14.46,638
20181201|2018-10-30 13:30,30,14.465,14.475,14.46,14.465,362
20181201|2018-10-30 14:00,30,14.47,14.475,14.46,14.47,299
20181201|2018-10-30 14:30,30,14.465,14.49,14.465,14.485,457
20181201|2018-10-30 15:00,30,14.48,14.495,14.48,14.48,314
20181201|2018-10-30 15:30,30,14.48,14.485,14.47,14.47,179
20181201|2018-10-30 17:00,31,14.48,14.49,14.47,14.48,162
20181201|2018-10-30 17:30,31,14.48,14.48,14.47,14.47,101
20181201|2018-10-30 18:00,31,14.475,14.48,14.47,14.47,113
20181201|2018-10-30 18:30,31,14.47,14.48,14.47,14.47,94
20181201|2018-10-30 19:00,31,14.47,14.475,14.46,14.465,453
20181201|2018-10-30 19:30,31,14.465,14.465,14.44,14.445,393
20181201|2018-10-30 20:00,31,14.445,14.45,14.41,14.435,1073
20181201|2018-10-30 20:30,31,14.435,14.435,14.42,14.425,670
20181201|2018-10-30 21:00,31,14.425,14.435,14.425,14.435,159
20181201|2018-10-30 21:30,31,14.44,14.44,14.43,14.43,155
20181201|2018-10-30 22:00,31,14.435,14.435,14.425,14.425,316
20181201|2018-10-30 22:30,31,14.425,14.425,14.36,14.385,1683
20181201|2018-10-30 23:00,31,14.385,14.395,14.385,14.39,384
20181201|2018-10-30 23:30,31,14.385,14.39,14.38,14.385,300
20181201|2018-10-31 00:00,31,14.39,14.405,14.385,14.4,474
20181201|2018-10-31 00:30,31,14.4,14.42,14.4,14.405,450
20181201|2018-10-31 01:00,31,14.405,14.41,14.38,14.385,748
20181201|2018-10-31 01:30,31,14.385,14.395,14.365,14.385,1005
20181201|2018-10-31 02:00,31,14.385,14.4,14.37,14.395,1406
20181201|2018-10-31 02:30,31,14.395,14.395,14.335,14.335,1753
20181201|2018-10-31 03:00,31,14.335,14.35,14.295,14.35,3415
20181201|2018-10-31 03:30,31,14.35,14.375,14.34,14.35,1440
20181201|2018-10-31 04:00,31,14.35,14.365,14.33,14.33,787
20181201|2018-10-31 04:30,31,14.33,14.34,14.305,14.325,1513
20181201|2018-10-31 05:00,31,14.32,14.335,14.315,14.325,994
20181201|2018-10-31 05:30,31,14.325,14.355,14.325,14.35,1114
20181201|2018-10-31 06:00,31,14.355,14.36,14.33,14.355,1547
20181201|2018-10-31 06:30,31,14.355,14.355,14.335,14.345,1092
20181201|2018-10-31 07:00,31,14.34,14.345,14.265,14.325,5597
20181201|2018-10-31 07:30,31,14.32,14.34,14.305,14.305,4026
20181201|2018-10-31 08:00,31,14.305,14.32,14.275,14.3,4438
20181201|2018-10-31 08:30,31,14.3,14.315,14.265,14.29,4069
20181201|2018-10-31 09:00,31,14.295,14.315,14.245,14.26,4816
20181201|2018-10-31 09:30,31,14.26,14.285,14.255,14.285,3720
20181201|2018-10-31 10:00,31,14.28,14.335,14.28,14.33,3680
20181201|2018-10-31 10:30,31,14.33,14.34,14.31,14.33,2770
20181201|2018-10-31 11:00,31,14.325,14.33,14.27,14.29,3336
20181201|2018-10-31 11:30,31,14.295,14.295,14.275,14.285,1945
20181201|2018-10-31 12:00,31,14.28,14.3,14.265,14.275,4136
20181201|2018-10-31 12:30,31,14.275,14.28,14.26,14.265,1193
20181201|2018-10-31 13:00,31,14.27,14.275,14.26,14.27,754
20181201|2018-10-31 13:30,31,14.27,14.28,14.26,14.26,1002
20181201|2018-10-31 14:00,31,14.26,14.27,14.255,14.265,937
20181201|2018-10-31 14:30,31,14.26,14.28,14.26,14.28,918
20181201|2018-10-31 15:00,31,14.28,14.28,14.265,14.27,432
20181201|2018-10-31 15:30,31,14.265,14.265,14.24,14.245,478
20181201|2018-10-31 17:00,1,14.26,14.27,14.255,14.265,256
20181201|2018-10-31 17:30,1,14.26,14.275,14.26,14.27,253
20181201|2018-10-31 18:00,1,14.27,14.285,14.27,14.275,302
20181201|2018-10-31 18:30,1,14.275,14.285,14.275,14.275,223
20181201|2018-10-31 19:00,1,14.28,14.295,14.275,14.295,741
20181201|2018-10-31 19:30,1,14.295,14.3,14.29,14.29,676
20181201|2018-10-31 20:00,1,14.295,14.305,14.285,14.3,1158
20181201|2018-10-31 20:30,1,14.3,14.32,14.295,14.315,939
20181201|2018-10-31 21:00,1,14.315,14.315,14.3,14.3,410
20181201|2018-10-31 21:30,1,14.3,14.31,14.3,14.31,279
20181201|2018-10-31 22:00,1,14.305,14.315,14.305,14.31,167
20181201|2018-10-31 22:30,1,14.31,14.32,14.305,14.32,447
20181201|2018-10-31 23:00,1,14.32,14.32,14.305,14.315,228
20181201|2018-10-31 23:30,1,14.315,14.32,14.315,14.32,313
20181201|2018-11-01 00:00,1,14.32,14.325,14.305,14.315,519
20181201|2018-11-01 00:30,1,14.315,14.315,14.295,14.3,503
20181201|2018-11-01 01:00,1,14.3,14.325,14.3,14.32,998
20181201|2018-11-01 01:30,1,14.325,14.365,14.32,14.36,1787
20181201|2018-11-01 02:00,1,14.36,14.405,14.355,14.4,2643
20181201|2018-11-01 02:30,1,14.395,14.415,14.385,14.41,1666
20181201|2018-11-01 03:00,1,14.41,14.445,14.395,14.445,1971
20181201|2018-11-01 03:30,1,14.445,14.485,14.445,14.465,2976
20181201|2018-11-01 04:00,1,14.465,14.495,14.43,14.43,2555
20181201|2018-11-01 04:30,1,14.435,14.455,14.43,14.43,1578
20181201|2018-11-01 05:00,1,14.435,14.45,14.4,14.405,1525
20181201|2018-11-01 05:30,1,14.405,14.425,14.4,14.4,1255
20181201|2018-11-01 06:00,1,14.4,14.425,14.4,14.415,891
20181201|2018-11-01 06:30,1,14.42,14.45,14.415,14.445,1518
20181201|2018-11-01 07:00,1,14.445,14.595,14.445,14.55,8958
20181201|2018-11-01 07:30,1,14.555,14.6,14.55,14.595,7880
20181201|2018-11-01 08:00,1,14.595,14.63,14.575,14.605,8396
20181201|2018-11-01 08:30,1,14.61,14.63,14.585,14.605,4813
20181201|2018-11-01 09:00,1,14.61,14.69,14.595,14.685,7413
20181201|2018-11-01 09:30,1,14.69,14.715,14.675,14.7,7467
20181201|2018-11-01 10:00,1,14.7,14.72,14.675,14.705,5454
20181201|2018-11-01 10:30,1,14.705,14.715,14.67,14.7,4681
20181201|2018-11-01 11:00,1,14.7,14.73,14.69,14.725,3777
20181201|2018-11-01 11:30,1,14.725,14.75,14.715,14.745,5026
20181201|2018-11-01 12:00,1,14.74,14.81,14.735,14.805,8541
20181201|2018-11-01 12:30,1,14.805,14.83,14.72,14.735,4222
20181201|2018-11-01 13:00,1,14.735,14.765,14.735,14.765,1474
20181201|2018-11-01 13:30,1,14.765,14.775,14.735,14.75,1279
20181201|2018-11-01 14:00,1,14.75,14.76,14.74,14.755,679
20181201|2018-11-01 14:30,1,14.755,14.76,14.74,14.745,759
20181201|2018-11-01 15:00,1,14.745,14.745,14.725,14.735,580
20181201|2018-11-01 15:30,1,14.74,14.755,14.735,14.75,320
20181201|2018-11-01 17:00,2,14.78,14.78,14.745,14.755,352
20181201|2018-11-01 17:30,2,14.755,14.76,14.745,14.755,294
20181201|2018-11-01 18:00,2,14.755,14.76,14.75,14.755,335
20181201|2018-11-01 18:30,2,14.76,14.76,14.745,14.75,407
20181201|2018-11-01 19:00,2,14.75,14.76,14.735,14.74,735
20181201|2018-11-01 19:30,2,14.745,14.755,14.74,14.745,445
20181201|2018-11-01 20:00,2,14.745,14.745,14.725,14.74,2253
20181201|2018-11-01 20:30,2,14.735,14.745,14.67,14.685,2423
20181201|2018-11-01 21:00,2,14.68,14.685,14.655,14.66,1307
20181201|2018-11-01 21:30,2,14.66,14.685,14.66,14.67,1072
20181201|2018-11-01 22:00,2,14.67,14.675,14.655,14.675,723
20181201|2018-11-01 22:30,2,14.675,14.685,14.67,14.685,458
20181201|2018-11-01 23:00,2,14.68,14.685,14.67,14.67,238
20181201|2018-11-01 23:30,2,14.675,14.745,14.67,14.745,1672
20181201|2018-11-02 00:00,2,14.745,14.755,14.72,14.72,865
20181201|2018-11-02 00:30,2,14.725,14.75,14.715,14.735,2033
20181201|2018-11-02 01:00,2,14.735,14.745,14.71,14.71,1064
20181201|2018-11-02 01:30,2,14.71,14.745,14.685,14.725,1493
20181201|2018-11-02 02:00,2,14.72,14.76,14.72,14.75,1996
20181201|2018-11-02 02:30,2,14.755,14.775,14.745,14.765,1381
20181201|2018-11-02 03:00,2,14.76,14.8,14.76,14.775,2613
20181201|2018-11-02 03:30,2,14.78,14.81,14.75,14.755,2280
20181201|2018-11-02 04:00,2,14.755,14.79,14.73,14.785,2130
20181201|2018-11-02 04:30,2,14.785,14.82,14.78,14.795,1616
20181201|2018-11-02 05:00,2,14.795,14.83,14.79,14.815,1329
20181201|2018-11-02 05:30,2,14.815,14.825,14.785,14.8,1483
20181201|2018-11-02 06:00,2,14.8,14.82,14.79,14.79,1597
20181201|2018-11-02 06:30,2,14.79,14.825,14.785,14.82,1622
20181201|2018-11-02 07:00,2,14.82,14.835,14.73,14.79,4956
20181201|2018-11-02 07:30,2,14.79,14.795,14.725,14.745,7681
20181201|2018-11-02 08:00,2,14.74,14.82,14.715,14.815,7982
20181201|2018-11-02 08:30,2,14.815,14.835,14.795,14.815,4171
20181201|2018-11-02 09:00,2,14.815,14.92,14.805,14.895,7592
20181201|2018-11-02 09:30,2,14.895,14.905,14.775,14.815,6745
20181201|2018-11-02 10:00,2,14.82,14.84,14.77,14.84,4387
20181201|2018-11-02 10:30,2,14.835,14.865,14.805,14.81,3781
20181201|2018-11-02 11:00,2,14.81,14.815,14.765,14.78,3518
20181201|2018-11-02 11:30,2,14.78,14.79,14.74,14.785,2744
20181201|2018-11-02 12:00,2,14.79,14.79,14.735,14.74,3303
20181201|2018-11-02 12:30,2,14.735,14.745,14.725,14.74,1581
20181201|2018-11-02 13:00,2,14.735,14.78,14.73,14.775,1400
20181201|2018-11-02 13:30,2,14.775,14.775,14.745,14.75,750
20181201|2018-11-02 14:00,2,14.75,14.765,14.75,14.765,697
20181201|2018-11-02 14:30,2,14.765,14.77,14.745,14.75,764
20181201|2018-11-02 15:00,2,14.75,14.755,14.745,14.755,250
20181201|2018-11-02 15:30,2,14.755,14.755,14.74,14.745,194
20181201|2018-11-04 17:00,5,14.74,14.77,14.74,14.76,391
20181201|2018-11-04 17:30,5,14.76,14.765,14.755,14.76,168
20181201|2018-11-04 18:00,5,14.76,14.775,14.755,14.76,693
20181201|2018-11-04 18:30,5,14.76,14.76,14.745,14.745,369
20181201|2018-11-04 19:00,5,14.745,14.745,14.725,14.725,1096
20181201|2018-11-04 19:30,5,14.725,14.73,14.71,14.73,1491
20181201|2018-11-04 20:00,5,14.725,14.755,14.715,14.73,1099
20181201|2018-11-04 20:30,5,14.73,14.73,14.71,14.71,562
20181201|2018-11-04 21:00,5,14.71,14.715,14.7,14.715,549
20181201|2018-11-04 21:30,5,14.715,14.72,14.71,14.71,230
20181201|2018-11-04 22:00,5,14.71,14.72,14.71,14.72,180
20181201|2018-11-04 22:30,5,14.72,14.725,14.715,14.725,331
20181201|2018-11-04 23:00,5,14.725,14.73,14.71,14.73,245
20181201|2018-11-04 23:30,5,14.735,14.735,14.7,14.715,746
20181201|2018-11-05 00:00,5,14.71,14.72,14.7,14.72,442
20181201|2018-11-05 00:30,5,14.72,14.73,14.69,14.69,710
20181201|2018-11-05 01:00,5,14.69,14.73,14.69,14.725,1279
20181201|2018-11-05 01:30,5,14.725,14.745,14.71,14.745,992
20181201|2018-11-05 02:00,5,14.745,14.76,14.73,14.75,1612
20181201|2018-11-05 02:30,5,14.755,14.765,14.715,14.72,1447
20181201|2018-11-05 03:00,5,14.72,14.75,14.72,14.725,1150
20181201|2018-11-05 03:30,5,14.72,14.745,14.715,14.745,877
20181201|2018-11-05 04:00,5,14.74,14.755,14.715,14.72,842
20181201|2018-11-05 04:30,5,14.72,14.74,14.715,14.74,591
20181201|2018-11-05 05:00,5,14.74,14.75,14.735,14.74,514
20181201|2018-11-05 05:30,5,14.74,14.745,14.72,14.73,798
20181201|2018-11-05 06:00,5,14.73,14.74,14.72,14.735,1202
20181201|2018-11-05 06:30,5,14.74,14.74,14.67,14.685,2926
20181201|2018-11-05 07:00,5,14.68,14.685,14.61,14.615,4238
20181201|2018-11-05 07:30,5,14.615,14.655,14.595,14.655,5918
20181201|2018-11-05 08:00,5,14.65,14.665,14.63,14.65,3080
20181201|2018-11-05 08:30,5,14.65,14.72,14.65,14.695,4440
20181201|2018-11-05 09:00,5,14.69,14.705,14.665,14.665,2513
20181201|2018-11-05 09:30,5,14.67,14.685,14.645,14.66,2755
20181201|2018-11-05 10:00,5,14.66,14.675,14.64,14.645,2395
20181201|2018-11-05 10:30,5,14.64,14.64,14.615,14.63,2308
20181201|2018-11-05 11:00,5,14.63,14.64,14.605,14.64,2726
20181201|2018-11-05 11:30,5,14.64,14.655,14.63,14.65,1274
20181201|2018-11-05 12:00,5,14.655,14.66,14.63,14.655,2568
20181201|2018-11-05 12:30,5,14.655,14.67,14.65,14.66,723
20181201|2018-11-05 13:00,5,14.665,14.665,14.63,14.63,488
20181201|2018-11-05 13:30,5,14.63,14.64,14.62,14.63,821
20181201|2018-11-05 14:00,5,14.635,14.65,14.63,14.64,502
20181201|2018-11-05 14:30,5,14.64,14.65,14.635,14.645,381
20181201|2018-11-05 15:00,5,14.64,14.655,14.64,14.645,175
20181201|2018-11-05 15:30,5,14.645,14.65,14.635,14.64,285
20181201|2018-11-05 17:00,6,14.66,14.66,14.645,14.655,177
20181201|2018-11-05 17:30,6,14.65,14.655,14.645,14.645,155
20181201|2018-11-05 18:00,6,14.645,14.665,14.645,14.65,553
20181201|2018-11-05 18:30,6,14.65,14.655,14.635,14.64,424
20181201|2018-11-05 19:00,6,14.64,14.65,14.635,14.64,606
20181201|2018-11-05 19:30,6,14.635,14.655,14.63,14.635,782
20181201|2018-11-05 20:00,6,14.63,14.64,14.63,14.64,424
20181201|2018-11-05 20:30,6,14.635,14.645,14.63,14.64,700
20181201|2018-11-05 21:00,6,14.645,14.65,14.63,14.63,416
20181201|2018-11-05 21:30,6,14.63,14.64,14.625,14.63,231
20181201|2018-11-05 22:00,6,14.63,14.635,14.625,14.63,139
20181201|2018-11-05 22:30,6,14.635,14.64,14.625,14.625,355
20181201|2018-11-05 23:00,6,14.63,14.64,14.625,14.635,241
20181201|2018-11-05 23:30,6,14.635,14.66,14.635,14.655,487
20181201|2018-11-06 00:00,6,14.655,14.67,14.655,14.67,664
20181201|2018-11-06 00:30,6,14.67,14.68,14.665,14.67,702
20181201|2018-11-06 01:00,6,14.665,14.675,14.655,14.66,1192
20181201|2018-11-06 01:30,6,14.66,14.685,14.655,14.68,1144
20181201|2018-11-06 02:00,6,14.68,14.695,14.66,14.665,2182
20181201|2018-11-06 02:30,6,14.665,14.7,14.665,14.69,1168
20181201|2018-11-06 03:00,6,14.69,14.715,14.69,14.7,1727
20181201|2018-11-06 03:30,6,14.7,14.7,14.67,14.67,827
20181201|2018-11-06 04:00,6,14.67,14.68,14.65,14.67,919
20181201|2018-11-06 04:30,6,14.67,14.69,14.67,14.675,776
20181201|2018-11-06 05:00,6,14.675,14.685,14.665,14.68,840
20181201|2018-11-06 05:30,6,14.675,14.7,14.675,14.695,1079
20181201|2018-11-06 06:00,6,14.695,14.7,14.675,14.69,1008
20181201|2018-11-06 06:30,6,14.69,14.7,14.675,14.68,596
20181201|2018-11-06 07:00,6,14.675,14.695,14.635,14.64,2563
20181201|2018-11-06 07:30,6,14.645,14.655,14.625,14.635,3199
20181201|2018-11-06 08:00,6,14.635,14.64,14.575,14.585,4547
20181201|2018-11-06 08:30,6,14.58,14.605,14.565,14.59,4883
20181201|2018-11-06 09:00,6,14.59,14.59,14.565,14.57,3643
20181201|2018-11-06 09:30,6,14.565,14.57,14.535,14.56,3998
20181201|2018-11-06 10:00,6,14.56,14.575,14.54,14.55,2568
20181201|2018-11-06 10:30,6,14.55,14.55,14.51,14.52,4678
20181201|2018-11-06 11:00,6,14.52,14.555,14.52,14.545,2027
20181201|2018-11-06 11:30,6,14.54,14.55,14.535,14.54,1533
20181201|2018-11-06 12:00,6,14.545,14.55,14.485,14.505,4674
20181201|2018-11-06 12:30,6,14.505,14.525,14.48,14.515,1312
20181201|2018-11-06 13:00,6,14.515,14.53,14.515,14.525,675
20181201|2018-11-06 13:30,6,14.53,14.53,14.505,14.505,447
20181201|2018-11-06 14:00,6,14.51,14.515,14.505,14.51,404
20181201|2018-11-06 14:30,6,14.51,14.52,14.5,14.515,608
20181201|2018-11-06 15:00,6,14.515,14.535,14.515,14.525,238
20181201|2018-11-06 15:30,6,14.525,14.535,14.515,14.525,373
20181201|2018-11-06 17:00,7,14.54,14.54,14.53,14.535,117
20181201|2018-11-06 17:30,7,14.54,14.54,14.53,14.54,171
20181201|2018-11-06 18:00,7,14.54,14.555,14.53,14.54,588
20181201|2018-11-06 18:30,7,14.54,14.605,14.54,14.575,1500
20181201|2018-11-06 19:00,7,14.58,14.595,14.475,14.515,2956
20181201|2018-11-06 19:30,7,14.515,14.555,14.51,14.545,1403
20181201|2018-11-06 20:00,7,14.545,14.545,14.51,14.52,957
20181201|2018-11-06 20:30,7,14.52,14.56,14.52,14.54,926
20181201|2018-11-06 21:00,7,14.54,14.56,14.535,14.545,792
20181201|2018-11-06 21:30,7,14.545,14.58,14.545,14.58,618
20181201|2018-11-06 22:00,7,14.58,14.59,14.56,14.575,386
20181201|2018-11-06 22:30,7,14.58,14.595,14.575,14.58,639
20181201|2018-11-06 23:00,7,14.58,14.59,14.57,14.575,256
20181201|2018-11-06 23:30,7,14.57,14.57,14.55,14.56,551
20181201|2018-11-07 00:00,7,14.565,14.565,14.55,14.565,638
20181201|2018-11-07 00:30,7,14.565,14.57,14.54,14.55,551
20181201|2018-11-07 01:00,7,14.555,14.595,14.55,14.59,1127
20181201|2018-11-07 01:30,7,14.585,14.6,14.575,14.59,1004
20181201|2018-11-07 02:00,7,14.59,14.665,14.585,14.65,2780
20181201|2018-11-07 02:30,7,14.65,14.68,14.65,14.665,1716
20181201|2018-11-07 03:00,7,14.665,14.7,14.665,14.7,2049
20181201|2018-11-07 03:30,7,14.695,14.72,14.685,14.71,1769
20181201|2018-11-07 04:00,7,14.71,14.715,14.69,14.695,2107
20181201|2018-11-07 04:30,7,14.695,14.695,14.68,14.69,1334
20181201|2018-11-07 05:00,7,14.69,14.71,14.685,14.695,1006
20181201|2018-11-07 05:30,7,14.7,14.73,14.665,14.665,1850
20181201|2018-11-07 06:00,7,14.67,14.68,14.64,14.675,3005
20181201|2018-11-07 06:30,7,14.68,14.705,14.675,14.68,2022
20181201|2018-11-07 07:00,7,14.68,14.695,14.665,14.685,2815
20181201|2018-11-07 07:30,7,14.685,14.69,14.62,14.625,4307
20181201|2018-11-07 08:00,7,14.62,14.65,14.61,14.645,2942
20181201|2018-11-07 08:30,7,14.645,14.65,14.585,14.625,4400
20181201|2018-11-07 09:00,7,14.63,14.655,14.61,14.635,2870
20181201|2018-11-07 09:30,7,14.63,14.64,14.58,14.585,3015
20181201|2018-11-07 10:00,7,14.59,14.605,14.575,14.605,2091
20181201|2018-11-07 10:30,7,14.605,14.605,14.57,14.585,2022
20181201|2018-11-07 11:00,7,14.59,14.605,14.585,14.6,1743
20181201|2018-11-07 11:30,7,14.595,14.62,14.595,14.61,1428
20181201|2018-11-07 12:00,7,14.61,14.61,14.555,14.585,3124
20181201|2018-11-07 12:30,7,14.59,14.59,14.565,14.585,905
20181201|2018-11-07 13:00,7,14.585,14.59,14.57,14.575,586
20181201|2018-11-07 13:30,7,14.58,14.585,14.555,14.585,678
20181201|2018-11-07 14:00,7,14.59,14.59,14.56,14.56,545
20181201|2018-11-07 14:30,7,14.565,14.565,14.55,14.56,661
20181201|2018-11-07 15:00,7,14.56,14.57,14.56,14.565,230
20181201|2018-11-07 15:30,7,14.56,14.57,14.56,14.57,214
20181201|2018-11-07 17:00,8,14.57,14.575,14.56,14.565,214
20181201|2018-11-07 17:30,8,14.565,14.565,14.555,14.565,168
20181201|2018-11-07 18:00,8,14.56,14.565,14.54,14.54,586
20181201|2018-11-07 18:30,8,14.54,14.55,14.54,14.55,353
20181201|2018-11-07 19:00,8,14.55,14.57,14.55,14.56,986
20181201|2018-11-07 19:30,8,14.56,14.575,14.555,14.57,864
20181201|2018-11-07 20:00,8,14.57,14.57,14.54,14.545,926
20181201|2018-11-07 20:30,8,14.545,14.55,14.535,14.535,557
20181201|2018-11-07 21:00,8,14.535,14.545,14.535,14.535,558
20181201|2018-11-07 21:30,8,14.54,14.54,14.525,14.535,491
20181201|2018-11-07 22:00,8,14.53,14.535,14.515,14.52,532
20181201|2018-11-07 22:30,8,14.52,14.52,14.51,14.52,262
20181201|2018-11-07 23:00,8,14.515,14.53,14.515,14.525,406
20181201|2018-11-07 23:30,8,14.525,14.55,14.525,14.54,1069
20181201|2018-11-08 00:00,8,14.54,14.57,14.535,14.57,1943
20181201|2018-11-08 00:30,8,14.565,14.575,14.53,14.535,1488
20181201|2018-11-08 01:00,8,14.53,14.54,14.47,14.51,2341
20181201|2018-11-08 01:30,8,14.51,14.535,14.51,14.53,1246
20181201|2018-11-08 02:00,8,14.53,14.53,14.475,14.485,2135
20181201|2018-11-08 02:30,8,14.48,14.5,14.45,14.475,1544
20181201|2018-11-08 03:00,8,14.47,14.48,14.45,14.48,1283
20181201|2018-11-08 03:30,8,14.475,14.48,14.45,14.45,1411
20181201|2018-11-08 04:00,8,14.445,14.485,14.43,14.47,1727
20181201|2018-11-08 04:30,8,14.47,14.475,14.45,14.465,849
20181201|2018-11-08 05:00,8,14.465,14.47,14.45,14.46,814
20181201|2018-11-08 05:30,8,14.455,14.485,14.445,14.47,1419
20181201|2018-11-08 06:00,8,14.47,14.525,14.47,14.515,1947
20181201|2018-11-08 06:30,8,14.515,14.52,14.5,14.51,1030
20181201|2018-11-08 07:00,8,14.51,14.535,14.47,14.475,3103
20181201|2018-11-08 07:30,8,14.47,14.48,14.365,14.4,8901
20181201|2018-11-08 08:00,8,14.4,14.425,14.38,14.415,5891
20181201|2018-11-08 08:30,8,14.415,14.45,14.4,14.43,4448
20181201|2018-11-08 09:00,8,14.43,14.46,14.42,14.445,3977
20181201|2018-11-08 09:30,8,14.445,14.45,14.425,14.435,2177
20181201|2018-11-08 10:00,8,14.44,14.44,14.42,14.435,2289
20181201|2018-11-08 10:30,8,14.435,14.445,14.41,14.425,1822
20181201|2018-11-08 11:00,8,14.43,14.435,14.4,14.415,1868
20181201|2018-11-08 11:30,8,14.42,14.425,14.405,14.41,1762
20181201|2018-11-08 12:00,8,14.41,14.435,14.405,14.415,2564
20181201|2018-11-08 12:30,8,14.415,14.445,14.415,14.435,596
20181201|2018-11-08 13:00,8,14.435,14.48,14.4,14.41,2954
20181201|2018-11-08 13:30,8,14.41,14.415,14.37,14.375,1914
20181201|2018-11-08 14:00,8,14.375,14.405,14.37,14.405,1202
20181201|2018-11-08 14:30,8,14.405,14.42,14.395,14.415,762
20181201|2018-11-08 15:00,8,14.415,14.425,14.41,14.41,203
20181201|2018-11-08 15:30,8,14.41,14.42,14.405,14.42,195
20181201|2018-11-08 17:00,9,14.42,14.425,14.41,14.415,277
20181201|2018-11-08 17:30,9,14.415,14.42,14.415,14.415,151
20181201|2018-11-08 18:00,9,14.415,14.42,14.405,14.405,471
20181201|2018-11-08 18:30,9,14.405,14.405,14.395,14.4,391
20181201|2018-11-08 19:00,9,14.4,14.4,14.365,14.39,1567
20181201|2018-11-08 19:30,9,14.39,14.39,14.355,14.375,1578
20181201|2018-11-08 20:00,9,14.375,14.385,14.365,14.375,1142
20181201|2018-11-08 20:30,9,14.375,14.385,14.37,14.38,911
20181201|2018-11-08 21:00,9,14.38,14.385,14.37,14.37,644
20181201|2018-11-08 21:30,9,14.37,14.37,14.34,14.345,1051
20181201|2018-11-08 22:00,9,14.345,14.355,14.34,14.35,540
20181201|2018-11-08 22:30,9,14.355,14.365,14.35,14.36,412
20181201|2018-11-08 23:00,9,14.36,14.37,14.35,14.36,365
20181201|2018-11-08 23:30,9,14.36,14.385,14.355,14.38,1011
20181201|2018-11-09 00:00,9,14.38,14.385,14.355,14.355,1280
20181201|2018-11-09 00:30,9,14.35,14.375,14.35,14.365,1068
20181201|2018-11-09 01:00,9,14.36,14.37,14.345,14.365,1578
20181201|2018-11-09 01:30,9,14.36,14.37,14.34,14.355,1302
20181201|2018-11-09 02:00,9,14.35,14.365,14.33,14.34,2226
20181201|2018-11-09 02:30,9,14.34,14.36,14.335,14.335,1407
20181201|2018-11-09 03:00,9,14.335,14.365,14.335,14.345,984
20181201|2018-11-09 03:30,9,14.345,14.355,14.325,14.325,1489
20181201|2018-11-09 04:00,9,14.325,14.345,14.315,14.32,905
20181201|2018-11-09 04:30,9,14.32,14.33,14.31,14.33,1324
20181201|2018-11-09 05:00,9,14.325,14.335,14.305,14.315,1383
20181201|2018-11-09 05:30,9,14.315,14.325,14.3,14.31,942
20181201|2018-11-09 06:00,9,14.315,14.315,14.295,14.3,1105
20181201|2018-11-09 06:30,9,14.295,14.31,14.285,14.305,1664
20181201|2018-11-09 07:00,9,14.305,14.31,14.25,14.26,4567
20181201|2018-11-09 07:30,9,14.26,14.26,14.19,14.22,11827
20181201|2018-11-09 08:00,9,14.22,14.25,14.17,14.2,7496
20181201|2018-11-09 08:30,9,14.2,14.205,14.125,14.15,7260
20181201|2018-11-09 09:00,9,14.15,14.16,14.125,14.14,5199
20181201|2018-11-09 09:30,9,14.14,14.145,14.08,14.145,7989
20181201|2018-11-09 10:00,9,14.15,14.155,14.115,14.12,3400
20181201|2018-11-09 10:30,9,14.12,14.125,14.09,14.105,3452
20181201|2018-11-09 11:00,9,14.105,14.13,14.08,14.125,3271
20181201|2018-11-09 11:30,9,14.125,14.15,14.125,14.135,2648
20181201|2018-11-09 12:00,9,14.13,14.155,14.11,14.125,4366
20181201|2018-11-09 12:30,9,14.125,14.145,14.125,14.13,1070
20181201|2018-11-09 13:00,9,14.135,14.16,14.135,14.135,1638
20181201|2018-11-09 13:30,9,14.135,14.165,14.13,14.155,1137
20181201|2018-11-09 14:00,9,14.16,14.165,14.145,14.155,907
20181201|2018-11-09 14:30,9,14.155,14.16,14.135,14.145,1095
20181201|2018-11-09 15:00,9,14.14,14.145,14.125,14.13,481
20181201|2018-11-09 15:30,9,14.13,14.135,14.11,14.13,507
20181201|2018-11-11 17:00,12,14.15,14.15,14.115,14.14,632
20181201|2018-11-11 17:30,12,14.145,14.155,14.14,14.155,196
20181201|2018-11-11 18:00,12,14.16,14.17,14.155,14.17,729
20181201|2018-11-11 18:30,12,14.17,14.17,14.15,14.16,543
20181201|2018-11-11 19:00,12,14.16,14.17,14.14,14.165,1444
20181201|2018-11-11 19:30,12,14.165,14.175,14.16,14.165,970
20181201|2018-11-11 20:00,12,14.165,14.18,14.165,14.175,587
20181201|2018-11-11 20:30,12,14.175,14.18,14.165,14.18,406
20181201|2018-11-11 21:00,12,14.175,14.18,14.165,14.17,387
20181201|2018-11-11 21:30,12,14.17,14.175,14.16,14.16,264
20181201|2018-11-11 22:00,12,14.16,14.17,14.16,14.165,181
20181201|2018-11-11 22:30,12,14.16,14.165,14.155,14.165,193
20181201|2018-11-11 23:00,12,14.16,14.16,14.125,14.13,747
20181201|2018-11-11 23:30,12,14.13,14.15,14.115,14.14,1146
20181201|2018-11-12 00:00,12,14.14,14.15,14.125,14.145,964
20181201|2018-11-12 00:30,12,14.15,14.15,14.115,14.12,1303
20181201|2018-11-12 01:00,12,14.125,14.155,14.125,14.13,1276
20181201|2018-11-12 01:30,12,14.13,14.145,14.09,14.105,1657
20181201|2018-11-12 02:00,12,14.1,14.135,14.1,14.13,1518
20181201|2018-11-12 02:30,12,14.125,14.16,14.125,14.16,1144
20181201|2018-11-12 03:00,12,14.16,14.175,14.14,14.145,999
20181201|2018-11-12 03:30,12,14.145,14.155,14.14,14.14,780
20181201|2018-11-12 04:00,12,14.14,14.145,14.125,14.135,812
20181201|2018-11-12 04:30,12,14.135,14.15,14.12,14.13,987
20181201|2018-11-12 05:00,12,14.125,14.13,14.11,14.12,1246
20181201|2018-11-12 05:30,12,14.12,14.125,14.11,14.125,748
20181201|2018-11-12 06:00,12,14.13,14.135,14.12,14.12,1254
20181201|2018-11-12 06:30,12,14.125,14.14,14.12,14.125,691
20181201|2018-11-12 07:00,12,14.12,14.125,14.045,14.07,4339
20181201|2018-11-12 07:30,12,14.07,14.105,14.055,14.075,3854
20181201|2018-11-12 08:00,12,14.07,14.075,14.035,14.04,3797
20181201|2018-11-12 08:30,12,14.04,14.045,13.995,14.01,3934
20181201|2018-11-12 09:00,12,14.01,14.035,14.005,14.025,3232
20181201|2018-11-12 09:30,12,14.025,14.025,14.005,14.015,3555
20181201|2018-11-12 10:00,12,14.02,14.035,14.005,14.01,2315
20181201|2018-11-12 10:30,12,14.01,14.03,14.01,14.02,1181
20181201|2018-11-12 11:00,12,14.02,14.03,14.01,14.02,1194
20181201|2018-11-12 11:30,12,14.02,14.025,14.005,14.01,1119
20181201|2018-11-12 12:00,12,14.015,14.025,13.995,14.02,2689
20181201|2018-11-12 12:30,12,14.02,14.035,14.015,14.025,1116
20181201|2018-11-12 13:00,12,14.025,14.025,14.01,14.015,817
20181201|2018-11-12 13:30,12,14.015,14.02,14,14.005,608
20181201|2018-11-12 14:00,12,14,14.015,13.985,13.99,1084
20181201|2018-11-12 14:30,12,13.99,13.995,13.975,13.985,1058
20181201|2018-11-12 15:00,12,13.985,13.985,13.965,13.97,640
20181201|2018-11-12 15:30,12,13.97,13.975,13.955,13.97,427
20181201|2018-11-12 17:00,13,13.975,13.99,13.97,13.985,283
20181201|2018-11-12 17:30,13,13.985,14,13.985,13.995,382
20181201|2018-11-12 18:00,13,13.99,14.005,13.985,14,868
20181201|2018-11-12 18:30,13,14,14.015,14,14.005,628
20181201|2018-11-12 19:00,13,14.01,14.025,13.995,14.005,1489
20181201|2018-11-12 19:30,13,14.01,14.035,14.01,14.03,906
20181201|2018-11-12 20:00,13,14.035,14.035,14.015,14.02,556
20181201|2018-11-12 20:30,13,14.02,14.035,14.02,14.02,426
20181201|2018-11-12 21:00,13,14.025,14.055,14.015,14.05,1196
20181201|2018-11-12 21:30,13,14.055,14.07,14.05,14.055,1173
20181201|2018-11-12 22:00,13,14.06,14.065,14.05,14.06,342
20181201|2018-11-12 22:30,13,14.06,14.06,14.045,14.05,218
20181201|2018-11-12 23:00,13,14.055,14.065,14.05,14.06,209
20181201|2018-11-12 23:30,13,14.065,14.075,14.05,14.055,1302
20181201|2018-11-13 00:00,13,14.05,14.06,14.045,14.055,723
20181201|2018-11-13 00:30,13,14.05,14.055,14.025,14.055,903
20181201|2018-11-13 01:00,13,14.055,14.075,14.035,14.035,1467
20181201|2018-11-13 01:30,13,14.035,14.06,14.025,14.055,1050
20181201|2018-11-13 02:00,13,14.055,14.075,14.04,14.07,1796
20181201|2018-11-13 02:30,13,14.07,14.105,14.035,14.04,2252
20181201|2018-11-13 03:00,13,14.035,14.04,14,14,1871
20181201|2018-11-13 03:30,13,14.005,14.015,13.985,13.99,1667
20181201|2018-11-13 04:00,13,13.99,13.995,13.92,13.96,2998
20181201|2018-11-13 04:30,13,13.96,13.995,13.955,13.985,1185
20181201|2018-11-13 05:00,13,13.98,14,13.975,13.99,1534
20181201|2018-11-13 05:30,13,13.99,14,13.975,13.99,1033
20181201|2018-11-13 06:00,13,13.995,14.04,13.985,14.035,1945
20181201|2018-11-13 06:30,13,14.035,14.045,14.015,14.02,1697
20181201|2018-11-13 07:00,13,14.02,14.085,14.01,14.07,3572
20181201|2018-11-13 07:30,13,14.07,14.07,13.975,14.01,4395
20181201|2018-11-13 08:00,13,14.005,14.01,13.96,13.98,3498
20181201|2018-11-13 08:30,13,13.985,14.01,13.955,13.97,3166
20181201|2018-11-13 09:00,13,13.97,13.98,13.945,13.96,4053
20181201|2018-11-13 09:30,13,13.965,14.03,13.95,14.025,5793
20181201|2018-11-13 10:00,13,14.03,14.065,14.015,14.035,4955
20181201|2018-11-13 10:30,13,14.035,14.04,14.01,14.02,2731
20181201|2018-11-13 11:00,13,14.02,14.03,14,14.015,1848
20181201|2018-11-13 11:30,13,14.015,14.015,13.985,13.99,2264
20181201|2018-11-13 12:00,13,13.99,14.005,13.965,13.965,4141
20181201|2018-11-13 12:30,13,13.965,13.97,13.95,13.965,1421
20181201|2018-11-13 13:00,13,13.96,13.975,13.96,13.965,857
20181201|2018-11-13 13:30,13,13.965,13.97,13.925,13.935,1279
20181201|2018-11-13 14:00,13,13.935,13.955,13.935,13.94,786
20181201|2018-11-13 14:30,13,13.94,13.96,13.935,13.955,818
20181201|2018-11-13 15:00,13,13.96,13.98,13.955,13.975,396
20181201|2018-11-13 15:30,13,13.975,13.975,13.96,13.965,261
20181201|2018-11-13 17:00,14,13.97,13.995,13.965,13.99,367
20181201|2018-11-13 17:30,14,13.99,13.995,13.985,13.99,284
20181201|2018-11-13 18:00,14,13.99,14.005,13.985,14,482
20181201|2018-11-13 18:30,14,14,14,13.98,13.98,377
20181201|2018-11-13 19:00,14,13.98,14,13.965,13.99,1141
20181201|2018-11-13 19:30,14,13.99,14.01,13.98,14.01,1004
20181201|2018-11-13 20:00,14,14.005,14.02,13.995,13.995,1170
20181201|2018-11-13 20:30,14,13.995,14.005,13.99,13.995,439
20181201|2018-11-13 21:00,14,13.995,14.015,13.995,14.01,557
20181201|2018-11-13 21:30,14,14.01,14.01,14,14,138
20181201|2018-11-13 22:00,14,13.995,13.995,13.975,13.98,447
20181201|2018-11-13 22:30,14,13.98,13.99,13.965,13.98,1706
20181201|2018-11-13 23:00,14,13.98,13.985,13.97,13.98,1630
20181201|2018-11-13 23:30,14,13.98,13.985,13.955,13.96,761
20181201|2018-11-14 00:00,14,13.955,13.99,13.945,13.99,1073
20181201|2018-11-14 00:30,14,13.99,14.01,13.985,14.01,1032
20181201|2018-11-14 01:00,14,14.005,14.01,13.965,13.97,1899
20181201|2018-11-14 01:30,14,13.97,13.98,13.955,13.96,826
20181201|2018-11-14 02:00,14,13.955,13.96,13.93,13.945,2179
20181201|2018-11-14 02:30,14,13.945,13.95,13.93,13.935,930
20181201|2018-11-14 03:00,14,13.93,13.935,13.875,13.9,2559
20181201|2018-11-14 03:30,14,13.895,13.9,13.86,13.875,2505
20181201|2018-11-14 04:00,14,13.875,13.895,13.86,13.89,1182
20181201|2018-11-14 04:30,14,13.895,13.93,13.895,13.93,2588
20181201|2018-11-14 05:00,14,13.93,13.945,13.92,13.925,1212
20181201|2018-11-14 05:30,14,13.925,13.95,13.925,13.935,945
20181201|2018-11-14 06:00,14,13.935,13.955,13.93,13.955,1305
20181201|2018-11-14 06:30,14,13.955,13.975,13.95,13.955,1020
20181201|2018-11-14 07:00,14,13.955,13.97,13.945,13.95,1880
20181201|2018-11-14 07:30,14,13.955,13.975,13.93,13.93,4048
20181201|2018-11-14 08:00,14,13.935,14.01,13.93,13.975,3392
20181201|2018-11-14 08:30,14,13.98,14.045,13.965,14.025,5574
20181201|2018-11-14 09:00,14,14.02,14.045,14.01,14.03,4173
20181201|2018-11-14 09:30,14,14.035,14.05,14.02,14.045,2612
20181201|2018-11-14 10:00,14,14.04,14.045,14.005,14.015,2845
20181201|2018-11-14 10:30,14,14.02,14.025,14.01,14.025,1248
20181201|2018-11-14 11:00,14,14.025,14.035,14.01,14.02,1498
20181201|2018-11-14 11:30,14,14.015,14.085,14.005,14.08,4382
20181201|2018-11-14 12:00,14,14.085,14.09,14.04,14.075,4199
20181201|2018-11-14 12:30,14,14.075,14.145,14.065,14.12,3667
20181201|2018-11-14 13:00,14,14.125,14.17,14.065,14.08,4649
20181201|2018-11-14 13:30,14,14.085,14.135,14.08,14.115,2082
20181201|2018-11-14 14:00,14,14.12,14.14,14.11,14.12,1200
20181201|2018-11-14 14:30,14,14.125,14.13,14.11,14.125,893
20181201|2018-11-14 15:00,14,14.125,14.125,14.105,14.11,376
20181201|2018-11-14 15:30,14,14.115,14.115,14.1,14.11,249
20181201|2018-11-14 17:00,15,14.1,14.11,14.095,14.105,313
20181201|2018-11-14 17:30,15,14.11,14.115,14.105,14.115,164
20181201|2018-11-14 18:00,15,14.115,14.12,14.095,14.095,502
20181201|2018-11-14 18:30,15,14.1,14.125,14.1,14.115,359
20181201|2018-11-14 19:00,15,14.115,14.115,14.085,14.105,878
20181201|2018-11-14 19:30,15,14.1,14.1,14.07,14.08,465
20181201|2018-11-14 20:00,15,14.08,14.1,14.08,14.095,442
20181201|2018-11-14 20:30,15,14.1,14.115,14.095,14.105,419
20181201|2018-11-14 21:00,15,14.105,14.115,14.095,14.1,404
20181201|2018-11-14 21:30,15,14.1,14.115,14.1,14.115,289
20181201|2018-11-14 22:00,15,14.115,14.13,14.11,14.13,368
20181201|2018-11-14 22:30,15,14.13,14.145,14.125,14.145,583
20181201|2018-11-14 23:00,15,14.145,14.15,14.13,14.13,347
20181201|2018-11-14 23:30,15,14.135,14.145,14.125,14.145,639
20181201|2018-11-15 00:00,15,14.145,14.17,14.145,14.17,972
20181201|2018-11-15 00:30,15,14.175,14.19,14.16,14.185,771
20181201|2018-11-15 01:00,15,14.185,14.19,14.17,14.175,1147
20181201|2018-11-15 01:30,15,14.175,14.18,14.155,14.16,911
20181201|2018-11-15 02:00,15,14.16,14.225,14.155,14.205,2085
20181201|2018-11-15 02:30,15,14.21,14.21,14.13,14.15,2089
20181201|2018-11-15 03:00,15,14.15,14.185,14.135,14.175,1755
20181201|2018-11-15 03:30,15,14.17,14.175,14.11,14.11,1870
20181201|2018-11-15 04:00,15,14.105,14.12,14.09,14.11,1322
20181201|2018-11-15 04:30,15,14.11,14.125,14.095,14.12,1018
20181201|2018-11-15 05:00,15,14.115,14.14,14.11,14.11,950
20181201|2018-11-15 05:30,15,14.11,14.12,14.09,14.105,930
20181201|2018-11-15 06:00,15,14.105,14.11,14.08,14.08,1487
20181201|2018-11-15 06:30,15,14.08,14.12,14.08,14.11,1487
20181201|2018-11-15 07:00,15,14.115,14.115,14.08,14.09,2446
20181201|2018-11-15 07:30,15,14.085,14.16,14.08,14.15,4984
20181201|2018-11-15 08:00,15,14.15,14.185,14.145,14.15,3812
20181201|2018-11-15 08:30,15,14.155,14.16,14.125,14.135,3267
20181201|2018-11-15 09:00,15,14.14,14.18,14.135,14.17,2813
20181201|2018-11-15 09:30,15,14.175,14.19,14.155,14.175,2681
20181201|2018-11-15 10:00,15,14.18,14.21,14.155,14.205,2823
20181201|2018-11-15 10:30,15,14.205,14.25,14.2,14.235,3154
20181201|2018-11-15 11:00,15,14.235,14.25,14.21,14.225,2371
20181201|2018-11-15 11:30,15,14.225,14.225,14.195,14.2,1928
20181201|2018-11-15 12:00,15,14.195,14.29,14.195,14.285,5159
20181201|2018-11-15 12:30,15,14.29,14.305,14.24,14.24,2542
20181201|2018-11-15 13:00,15,14.24,14.3,14.23,14.3,1691
20181201|2018-11-15 13:30,15,14.3,14.325,14.29,14.29,1587
20181201|2018-11-15 14:00,15,14.285,14.29,14.245,14.28,2245
20181201|2018-11-15 14:30,15,14.285,14.305,14.265,14.275,843
20181201|2018-11-15 15:00,15,14.27,14.285,14.265,14.275,376
20181201|2018-11-15 15:30,15,14.275,14.275,14.26,14.27,280
20181201|2018-11-15 17:00,16,14.27,14.27,14.26,14.27,210
20181201|2018-11-15 17:30,16,14.27,14.275,14.265,14.27,164
20181201|2018-11-15 18:00,16,14.265,14.28,14.265,14.27,345
20181201|2018-11-15 18:30,16,14.275,14.285,14.275,14.28,382
20181201|2018-11-15 19:00,16,14.275,14.295,14.255,14.285,1357
20181201|2018-11-15 19:30,16,14.285,14.295,14.275,14.275,953
20181201|2018-11-15 20:00,16,14.275,14.28,14.26,14.275,548
20181201|2018-11-15 20:30,16,14.27,14.28,14.26,14.28,606
20181201|2018-11-15 21:00,16,14.275,14.275,14.265,14.275,720
20181201|2018-11-15 21:30,16,14.28,14.29,14.275,14.29,262
20181201|2018-11-15 22:00,16,14.295,14.295,14.285,14.29,298
20181201|2018-11-15 22:30,16,14.285,14.3,14.28,14.3,488
20181201|2018-11-15 23:00,16,14.295,14.31,14.285,14.295,392
20181201|2018-11-15 23:30,16,14.29,14.29,14.275,14.28,638
20181201|2018-11-16 00:00,16,14.285,14.3,14.28,14.28,541
20181201|2018-11-16 00:30,16,14.28,14.29,14.275,14.285,484
20181201|2018-11-16 01:00,16,14.29,14.295,14.275,14.295,781
20181201|2018-11-16 01:30,16,14.295,14.305,14.26,14.275,840
20181201|2018-11-16 02:00,16,14.275,14.335,14.27,14.32,2235
20181201|2018-11-16 02:30,16,14.315,14.325,14.27,14.27,959
20181201|2018-11-16 03:00,16,14.27,14.285,14.26,14.285,1223
20181201|2018-11-16 03:30,16,14.285,14.285,14.27,14.27,763
20181201|2018-11-16 04:00,16,14.275,14.28,14.26,14.275,533
20181201|2018-11-16 04:30,16,14.275,14.285,14.265,14.28,612
20181201|2018-11-16 05:00,16,14.28,14.28,14.245,14.25,892
20181201|2018-11-16 05:30,16,14.25,14.28,14.245,14.265,912
20181201|2018-11-16 06:00,16,14.265,14.27,14.25,14.265,1224
20181201|2018-11-16 06:30,16,14.265,14.265,14.23,14.235,965
20181201|2018-11-16 07:00,16,14.235,14.26,14.215,14.22,3628
20181201|2018-11-16 07:30,16,14.22,14.35,14.215,14.335,7052
20181201|2018-11-16 08:00,16,14.335,14.38,14.325,14.37,5739
20181201|2018-11-16 08:30,16,14.37,14.38,14.34,14.36,4825
20181201|2018-11-16 09:00,16,14.365,14.37,14.335,14.345,3353
20181201|2018-11-16 09:30,16,14.35,14.36,14.32,14.345,4212
20181201|2018-11-16 10:00,16,14.345,14.37,14.325,14.335,2368
20181201|2018-11-16 10:30,16,14.335,14.335,14.31,14.325,1573
20181201|2018-11-16 11:00,16,14.325,14.345,14.315,14.335,1152
20181201|2018-11-16 11:30,16,14.33,14.4,14.33,14.4,2825
20181201|2018-11-16 12:00,16,14.4,14.4,14.365,14.375,3015
20181201|2018-11-16 12:30,16,14.37,14.385,14.35,14.365,926
20181201|2018-11-16 13:00,16,14.36,14.385,14.355,14.375,686
20181201|2018-11-16 13:30,16,14.375,14.385,14.365,14.385,746
20181201|2018-11-16 14:00,16,14.385,14.395,14.375,14.385,429
20181201|2018-11-16 14:30,16,14.385,14.395,14.38,14.395,578
20181201|2018-11-16 15:00,16,14.39,14.395,14.385,14.385,209
20181201|2018-11-16 15:30,16,14.39,14.39,14.38,14.39,242
20181201|2018-11-18 17:00,19,14.4,14.405,14.375,14.385,455
20181201|2018-11-18 17:30,19,14.385,14.39,14.375,14.39,174
20181201|2018-11-18 18:00,19,14.385,14.39,14.38,14.38,374
20181201|2018-11-18 18:30,19,14.38,14.385,14.365,14.375,323
20181201|2018-11-18 19:00,19,14.375,14.395,14.35,14.395,1296
20181201|2018-11-18 19:30,19,14.395,14.395,14.365,14.38,627
20181201|2018-11-18 20:00,19,14.38,14.385,14.365,14.375,727
20181201|2018-11-18 20:30,19,14.375,14.375,14.365,14.365,653
20181201|2018-11-18 21:00,19,14.37,14.375,14.355,14.365,769
20181201|2018-11-18 21:30,19,14.37,14.375,14.36,14.36,317
20181201|2018-11-18 22:00,19,14.365,14.37,14.355,14.36,262
20181201|2018-11-18 22:30,19,14.355,14.365,14.35,14.35,502
20181201|2018-11-18 23:00,19,14.35,14.355,14.33,14.335,653
20181201|2018-11-18 23:30,19,14.335,14.345,14.325,14.33,1103
20181201|2018-11-19 00:00,19,14.335,14.365,14.325,14.36,1138
20181201|2018-11-19 00:30,19,14.36,14.37,14.355,14.36,646
20181201|2018-11-19 01:00,19,14.36,14.365,14.35,14.35,1003
20181201|2018-11-19 01:30,19,14.35,14.395,14.34,14.39,1036
20181201|2018-11-19 02:00,19,14.385,14.405,14.365,14.395,1174
20181201|2018-11-19 02:30,19,14.395,14.415,14.39,14.395,1048
20181201|2018-11-19 03:00,19,14.395,14.395,14.365,14.365,1101
20181201|2018-11-19 03:30,19,14.37,14.38,14.35,14.38,1050
20181201|2018-11-19 04:00,19,14.38,14.4,14.375,14.4,891
20181201|2018-11-19 04:30,19,14.4,14.405,14.375,14.38,811
20181201|2018-11-19 05:00,19,14.38,14.395,14.375,14.395,611
20181201|2018-11-19 05:30,19,14.39,14.39,14.36,14.36,1080
20181201|2018-11-19 06:00,19,14.36,14.365,14.33,14.34,1603
20181201|2018-11-19 06:30,19,14.34,14.36,14.33,14.355,797
20181201|2018-11-19 07:00,19,14.355,14.39,14.35,14.375,1946
20181201|2018-11-19 07:30,19,14.375,14.38,14.345,14.345,2189
20181201|2018-11-19 08:00,19,14.345,14.38,14.33,14.375,2651
20181201|2018-11-19 08:30,19,14.375,14.395,14.36,14.38,2953
20181201|2018-11-19 09:00,19,14.385,14.41,14.355,14.4,3242
20181201|2018-11-19 09:30,19,14.405,14.42,14.395,14.405,2870
20181201|2018-11-19 10:00,19,14.405,14.41,14.38,14.39,2080
20181201|2018-11-19 10:30,19,14.39,14.395,14.36,14.365,1452
20181201|2018-11-19 11:00,19,14.36,14.365,14.34,14.36,1549
20181201|2018-11-19 11:30,19,14.355,14.41,14.35,14.4,2061
20181201|2018-11-19 12:00,19,14.4,14.415,14.385,14.41,1761
20181201|2018-11-19 12:30,19,14.41,14.42,14.395,14.395,1054
20181201|2018-11-19 13:00,19,14.395,14.4,14.385,14.39,594
20181201|2018-11-19 13:30,19,14.39,14.4,14.385,14.4,435
20181201|2018-11-19 14:00,19,14.395,14.41,14.395,14.405,451
20181201|2018-11-19 14:30,19,14.405,14.41,14.395,14.395,595
20181201|2018-11-19 15:00,19,14.395,14.405,14.395,14.405,174
20181201|2018-11-19 15:30,19,14.4,14.405,14.4,14.405,123
20181201|2018-11-19 17:00,20,14.41,14.41,14.4,14.405,118
20181201|2018-11-19 17:30,20,14.4,14.41,14.4,14.405,71
20181201|2018-11-19 18:00,20,14.405,14.405,14.395,14.395,322
20181201|2018-11-19 18:30,20,14.4,14.405,14.38,14.38,405
20181201|2018-11-19 19:00,20,14.385,14.39,14.355,14.355,1018
20181201|2018-11-19 19:30,20,14.36,14.37,14.35,14.37,984
20181201|2018-11-19 20:00,20,14.37,14.37,14.355,14.355,335
20181201|2018-11-19 20:30,20,14.355,14.37,14.355,14.36,441
20181201|2018-11-19 21:00,20,14.36,14.365,14.355,14.355,293
20181201|2018-11-19 21:30,20,14.36,14.365,14.355,14.36,220
20181201|2018-11-19 22:00,20,14.36,14.36,14.355,14.36,222
20181201|2018-11-19 22:30,20,14.36,14.365,14.35,14.36,346
20181201|2018-11-19 23:00,20,14.36,14.37,14.35,14.355,917
20181201|2018-11-19 23:30,20,14.355,14.355,14.345,14.35,705
20181201|2018-11-20 00:00,20,14.35,14.38,14.345,14.375,667
20181201|2018-11-20 00:30,20,14.38,14.38,14.365,14.365,487
20181201|2018-11-20 01:00,20,14.365,14.4,14.36,14.385,1056
20181201|2018-11-20 01:30,20,14.39,14.405,14.385,14.39,800
20181201|2018-11-20 02:00,20,14.39,14.42,14.385,14.415,1489
20181201|2018-11-20 02:30,20,14.415,14.415,14.37,14.385,1725
20181201|2018-11-20 03:00,20,14.38,14.395,14.365,14.39,982
20181201|2018-11-20 03:30,20,14.39,14.4,14.325,14.33,2251
20181201|2018-11-20 04:00,20,14.325,14.375,14.325,14.37,1388
20181201|2018-11-20 04:30,20,14.37,14.4,14.355,14.375,1351
20181201|2018-11-20 05:00,20,14.375,14.4,14.365,14.395,1198
20181201|2018-11-20 05:30,20,14.39,14.43,14.385,14.415,1566
20181201|2018-11-20 06:00,20,14.415,14.46,14.4,14.43,3619
20181201|2018-11-20 06:30,20,14.43,14.435,14.41,14.41,983
20181201|2018-11-20 07:00,20,14.41,14.46,14.39,14.455,3252
20181201|2018-11-20 07:30,20,14.455,14.475,14.435,14.445,5136
20181201|2018-11-20 08:00,20,14.445,14.45,14.37,14.395,5089
20181201|2018-11-20 08:30,20,14.395,14.395,14.35,14.355,4748
20181201|2018-11-20 09:00,20,14.35,14.35,14.205,14.265,9414
20181201|2018-11-20 09:30,20,14.265,14.315,14.245,14.3,4028
20181201|2018-11-20 10:00,20,14.305,14.325,14.295,14.295,2641
20181201|2018-11-20 10:30,20,14.295,14.335,14.29,14.32,1750
20181201|2018-11-20 11:00,20,14.325,14.33,14.3,14.305,1131
20181201|2018-11-20 11:30,20,14.305,14.315,14.295,14.305,1387
20181201|2018-11-20 12:00,20,14.305,14.305,14.26,14.27,2847
20181201|2018-11-20 12:30,20,14.265,14.29,14.26,14.285,1452
20181201|2018-11-20 13:00,20,14.28,14.28,14.255,14.27,746
20181201|2018-11-20 13:30,20,14.265,14.28,14.265,14.28,433
20181201|2018-11-20 14:00,20,14.275,14.305,14.265,14.295,668
20181201|2018-11-20 14:30,20,14.295,14.3,14.285,14.3,298
20181201|2018-11-20 15:00,20,14.3,14.3,14.285,14.29,255
20181201|2018-11-20 15:30,20,14.29,14.295,14.285,14.295,178
20181201|2018-11-20 17:00,21,14.325,14.325,14.295,14.3,272
20181201|2018-11-20 17:30,21,14.3,14.3,14.295,14.295,90
20181201|2018-11-20 18:00,21,14.295,14.295,14.28,14.28,211
20181201|2018-11-20 18:30,21,14.285,14.29,14.27,14.275,537
20181201|2018-11-20 19:00,21,14.275,14.285,14.26,14.28,826
20181201|2018-11-20 19:30,21,14.28,14.3,14.28,14.295,701
20181201|2018-11-20 20:00,21,14.295,14.31,14.29,14.295,465
20181201|2018-11-20 20:30,21,14.295,14.3,14.285,14.29,489
20181201|2018-11-20 21:00,21,14.29,14.295,14.275,14.28,286
20181201|2018-11-20 21:30,21,14.285,14.285,14.28,14.285,117
20181201|2018-11-20 22:00,21,14.28,14.285,14.275,14.28,136
20181201|2018-11-20 22:30,21,14.275,14.295,14.275,14.295,245
20181201|2018-11-20 23:00,21,14.29,14.305,14.29,14.305,261
20181201|2018-11-20 23:30,21,14.305,14.31,14.295,14.3,561
20181201|2018-11-21 00:00,21,14.295,14.325,14.29,14.32,709
20181201|2018-11-21 00:30,21,14.32,14.34,14.32,14.335,573
20181201|2018-11-21 01:00,21,14.335,14.365,14.33,14.365,963
20181201|2018-11-21 01:30,21,14.36,14.39,14.36,14.37,1412
20181201|2018-11-21 02:00,21,14.365,14.415,14.365,14.395,1984
20181201|2018-11-21 02:30,21,14.4,14.43,14.39,14.41,1512
20181201|2018-11-21 03:00,21,14.405,14.425,14.4,14.41,964
20181201|2018-11-21 03:30,21,14.415,14.43,14.39,14.415,1452
20181201|2018-11-21 04:00,21,14.41,14.425,14.39,14.39,1274
20181201|2018-11-21 04:30,21,14.39,14.395,14.35,14.37,1082
20181201|2018-11-21 05:00,21,14.37,14.41,14.37,14.41,1530
20181201|2018-11-21 05:30,21,14.41,14.42,14.4,14.41,968
20181201|2018-11-21 06:00,21,14.405,14.415,14.38,14.405,1241
20181201|2018-11-21 06:30,21,14.405,14.445,14.405,14.44,1998
20181201|2018-11-21 07:00,21,14.435,14.45,14.4,14.44,2585
20181201|2018-11-21 07:30,21,14.445,14.465,14.435,14.455,3979
20181201|2018-11-21 08:00,21,14.455,14.46,14.425,14.45,3086
20181201|2018-11-21 08:30,21,14.45,14.51,14.445,14.48,6186
20181201|2018-11-21 09:00,21,14.485,14.54,14.48,14.53,4666
20181201|2018-11-21 09:30,21,14.53,14.535,14.485,14.49,4803
20181201|2018-11-21 10:00,21,14.485,14.52,14.48,14.52,3419
20181201|2018-11-21 10:30,21,14.515,14.525,14.49,14.49,1525
20181201|2018-11-21 11:00,21,14.49,14.49,14.465,14.48,1969
20181201|2018-11-21 11:30,21,14.48,14.505,14.47,14.5,1356
20181201|2018-11-21 12:00,21,14.5,14.51,14.485,14.5,1695
20181201|2018-11-21 12:30,21,14.505,14.505,14.48,14.48,878
20181201|2018-11-21 13:00,21,14.485,14.485,14.475,14.48,311
20181201|2018-11-21 13:30,21,14.48,14.485,14.475,14.48,323
20181201|2018-11-21 14:00,21,14.48,14.49,14.475,14.485,495
20181201|2018-11-21 14:30,21,14.485,14.485,14.465,14.47,601
20181201|2018-11-21 15:00,21,14.465,14.475,14.465,14.475,139
20181201|2018-11-21 15:30,21,14.475,14.495,14.47,14.495,155
20181201|2018-11-21 17:00,23,14.49,14.49,14.475,14.475,161
20181201|2018-11-21 17:30,23,14.475,14.48,14.465,14.47,105
20181201|2018-11-21 18:00,23,14.47,14.48,14.465,14.475,205
20181201|2018-11-21 18:30,23,14.48,14.485,14.475,14.48,337
20181201|2018-11-21 19:00,23,14.48,14.485,14.47,14.485,719
20181201|2018-11-21 19:30,23,14.485,14.485,14.435,14.435,1545
20181201|2018-11-21 20:00,23,14.435,14.48,14.43,14.46,1079
20181201|2018-11-21 20:30,23,14.46,14.465,14.455,14.46,404
20181201|2018-11-21 21:00,23,14.465,14.475,14.46,14.47,217
20181201|2018-11-21 21:30,23,14.47,14.47,14.465,14.465,260
20181201|2018-11-21 22:00,23,14.47,14.47,14.465,14.465,209
20181201|2018-11-21 22:30,23,14.465,14.475,14.46,14.47,203
20181201|2018-11-21 23:00,23,14.475,14.48,14.475,14.48,150
20181201|2018-11-21 23:30,23,14.48,14.495,14.475,14.495,534
20181201|2018-11-22 00:00,23,14.495,14.515,14.49,14.51,986
20181201|2018-11-22 00:30,23,14.51,14.515,14.48,14.48,1231
20181201|2018-11-22 01:00,23,14.48,14.5,14.46,14.49,1144
20181201|2018-11-22 01:30,23,14.49,14.495,14.465,14.475,708
20181201|2018-11-22 02:00,23,14.47,14.485,14.46,14.48,882
20181201|2018-11-22 02:30,23,14.48,14.48,14.46,14.475,626
20181201|2018-11-22 03:00,23,14.475,14.485,14.465,14.475,524
20181201|2018-11-22 03:30,23,14.47,14.5,14.47,14.49,612
20181201|2018-11-22 04:00,23,14.49,14.52,14.49,14.505,710
20181201|2018-11-22 04:30,23,14.505,14.505,14.49,14.495,826
20181201|2018-11-22 05:00,23,14.495,14.515,14.49,14.515,828
20181201|2018-11-22 05:30,23,14.51,14.515,14.505,14.51,560
20181201|2018-11-22 06:00,23,14.51,14.51,14.485,14.485,965
20181201|2018-11-22 06:30,23,14.485,14.495,14.475,14.49,404
20181201|2018-11-22 07:00,23,14.49,14.49,14.47,14.47,662
20181201|2018-11-22 07:30,23,14.475,14.49,14.475,14.48,533
20181201|2018-11-22 08:00,23,14.475,14.485,14.465,14.485,836
20181201|2018-11-22 08:30,23,14.485,14.495,14.475,14.475,383
20181201|2018-11-22 09:00,23,14.475,14.49,14.46,14.475,598
20181201|2018-11-22 09:30,23,14.475,14.48,14.47,14.47,369
20181201|2018-11-22 10:00,23,14.47,14.48,14.465,14.47,256
20181201|2018-11-22 10:30,23,14.47,14.485,14.465,14.485,316
20181201|2018-11-22 11:00,23,14.485,14.485,14.46,14.465,419
20181201|2018-11-22 11:30,23,14.47,14.47,14.455,14.465,259
20181201|2018-11-22 17:00,23,14.46,14.475,14.46,14.475,132
20181201|2018-11-22 17:30,23,14.47,14.475,14.47,14.475,118
20181201|2018-11-22 18:00,23,14.47,14.48,14.465,14.465,276
20181201|2018-11-22 18:30,23,14.465,14.47,14.46,14.465,233
20181201|2018-11-22 19:00,23,14.465,14.475,14.455,14.475,428
20181201|2018-11-22 19:30,23,14.47,14.48,14.47,14.47,396
20181201|2018-11-22 20:00,23,14.465,14.475,14.455,14.475,439
20181201|2018-11-22 20:30,23,14.475,14.48,14.47,14.48,380
20181201|2018-11-22 21:00,23,14.48,14.48,14.46,14.465,738
20181201|2018-11-22 21:30,23,14.47,14.485,14.47,14.48,274
20181201|2018-11-22 22:00,23,14.485,14.485,14.475,14.485,148
20181201|2018-11-22 22:30,23,14.48,14.485,14.475,14.48,100
20181201|2018-11-22 23:00,23,14.48,14.485,14.48,14.48,161
20181201|2018-11-22 23:30,23,14.48,14.48,14.455,14.455,615
20181201|2018-11-23 00:00,23,14.455,14.455,14.44,14.44,664
20181201|2018-11-23 00:30,23,14.44,14.445,14.375,14.38,2176
20181201|2018-11-23 01:00,23,14.375,14.39,14.275,14.285,4092
20181201|2018-11-23 01:30,23,14.285,14.29,14.21,14.275,3827
20181201|2018-11-23 02:00,23,14.27,14.29,14.255,14.285,1811
20181201|2018-11-23 02:30,23,14.28,14.28,14.24,14.255,1982
20181201|2018-11-23 03:00,23,14.25,14.295,14.245,14.29,1393
20181201|2018-11-23 03:30,23,14.285,14.3,14.275,14.28,830
20181201|2018-11-23 04:00,23,14.28,14.285,14.265,14.265,457
20181201|2018-11-23 04:30,23,14.265,14.285,14.245,14.27,1727
20181201|2018-11-23 05:00,23,14.27,14.28,14.24,14.24,836
20181201|2018-11-23 05:30,23,14.245,14.27,14.235,14.24,1018
20181201|2018-11-23 06:00,23,14.235,14.265,14.21,14.25,1757
20181201|2018-11-23 06:30,23,14.25,14.255,14.24,14.255,648
20181201|2018-11-23 07:00,23,14.255,14.26,14.18,14.19,3632
20181201|2018-11-23 07:30,23,14.19,14.245,14.165,14.24,5705
20181201|2018-11-23 08:00,23,14.24,14.27,14.24,14.26,2943
20181201|2018-11-23 08:30,23,14.26,14.29,14.255,14.275,2759
20181201|2018-11-23 09:00,23,14.275,14.29,14.255,14.27,1829
20181201|2018-11-23 09:30,23,14.27,14.28,14.25,14.26,1995
20181201|2018-11-23 10:00,23,14.26,14.29,14.25,14.28,1955
20181201|2018-11-23 10:30,23,14.28,14.285,14.255,14.26,902
20181201|2018-11-23 11:00,23,14.255,14.265,14.235,14.25,1710
20181201|2018-11-23 11:30,23,14.25,14.265,14.24,14.255,851
20181201|2018-11-23 12:00,23,14.26,14.27,14.245,14.25,395
20181201|2018-11-23 12:30,23,14.245,14.27,14.245,14.26,115
20181201|2018-11-25 17:00,26,14.29,14.305,14.265,14.275,446
20181201|2018-11-25 17:30,26,14.27,14.28,14.265,14.28,245
20181201|2018-11-25 18:00,26,14.285,14.295,14.28,14.29,384
20181201|2018-11-25 18:30,26,14.285,14.29,14.27,14.27,283
20181201|2018-11-25 19:00,26,14.275,14.28,14.245,14.255,865
20181201|2018-11-25 19:30,26,14.25,14.27,14.25,14.27,921
20181201|2018-11-25 20:00,26,14.27,14.29,14.265,14.29,961
20181201|2018-11-25 20:30,26,14.29,14.29,14.27,14.275,618
20181201|2018-11-25 21:00,26,14.27,14.3,14.27,14.295,503
20181201|2018-11-25 21:30,26,14.295,14.31,14.29,14.31,234
20181201|2018-11-25 22:00,26,14.31,14.315,14.3,14.31,289
20181201|2018-11-25 22:30,26,14.31,14.335,14.31,14.335,686
20181201|2018-11-25 23:00,26,14.335,14.34,14.325,14.33,635
20181201|2018-11-25 23:30,26,14.33,14.335,14.31,14.33,739
20181201|2018-11-26 00:00,26,14.33,14.335,14.32,14.325,511
20181201|2018-11-26 00:30,26,14.32,14.34,14.32,14.335,657
20181201|2018-11-26 01:00,26,14.34,14.385,14.34,14.385,1491
20181201|2018-11-26 01:30,26,14.38,14.39,14.365,14.39,1565
20181201|2018-11-26 02:00,26,14.39,14.415,14.36,14.37,2073
20181201|2018-11-26 02:30,26,14.37,14.37,14.35,14.355,690
20181201|2018-11-26 03:00,26,14.355,14.395,14.355,14.395,1315
20181201|2018-11-26 03:30,26,14.395,14.405,14.385,14.39,827
20181201|2018-11-26 04:00,26,14.39,14.39,14.37,14.375,478
20181201|2018-11-26 04:30,26,14.38,14.38,14.37,14.375,405
20181201|2018-11-26 05:00,26,14.375,14.38,14.355,14.355,747
20181201|2018-11-26 05:30,26,14.355,14.37,14.345,14.37,831
20181201|2018-11-26 06:00,26,14.365,14.37,14.315,14.315,1504
20181201|2018-11-26 06:30,26,14.315,14.34,14.305,14.31,695
20181201|2018-11-26 07:00,26,14.31,14.315,14.285,14.31,1786
20181201|2018-11-26 07:30,26,14.31,14.33,14.265,14.275,2666
20181201|2018-11-26 08:00,26,14.27,14.28,14.24,14.28,4465
20181201|2018-11-26 08:30,26,14.28,14.31,14.25,14.26,3250
20181201|2018-11-26 09:00,26,14.255,14.265,14.24,14.25,2067
20181201|2018-11-26 09:30,26,14.25,14.26,14.225,14.25,2509
20181201|2018-11-26 10:00,26,14.25,14.265,14.245,14.25,1481
20181201|2018-11-26 10:30,26,14.25,14.25,14.205,14.205,2172
20181201|2018-11-26 11:00,26,14.21,14.225,14.205,14.225,1265
20181201|2018-11-26 11:30,26,14.22,14.225,14.195,14.205,1821
20181201|2018-11-26 12:00,26,14.205,14.225,14.19,14.225,1477
20181201|2018-11-26 12:30,26,14.225,14.24,14.22,14.23,932
20181201|2018-11-26 13:00,26,14.23,14.235,14.22,14.22,511
20181201|2018-11-26 13:30,26,14.225,14.23,14.21,14.215,432
20181201|2018-11-26 14:00,26,14.215,14.22,14.205,14.215,409
20181201|2018-11-26 14:30,26,14.22,14.235,14.215,14.22,459
20181201|2018-11-26 15:00,26,14.225,14.225,14.195,14.195,509
20181201|2018-11-26 15:30,26,14.195,14.205,14.18,14.19,557
20181201|2018-11-26 17:00,27,14.205,14.215,14.2,14.215,164
20181201|2018-11-26 17:30,27,14.215,14.215,14.205,14.21,148
20181201|2018-11-26 18:00,27,14.21,14.22,14.2,14.215,667
20181201|2018-11-26 18:30,27,14.215,14.225,14.205,14.22,341
20181201|2018-11-26 19:00,27,14.22,14.225,14.19,14.19,1177
20181201|2018-11-26 19:30,27,14.195,14.205,14.185,14.2,1259
20181201|2018-11-26 20:00,27,14.2,14.21,14.195,14.205,368
20181201|2018-11-26 20:30,27,14.21,14.21,14.2,14.2,439
20181201|2018-11-26 21:00,27,14.205,14.21,14.195,14.205,502
20181201|2018-11-26 21:30,27,14.205,14.205,14.195,14.195,235
20181201|2018-11-26 22:00,27,14.195,14.205,14.19,14.195,174
20181201|2018-11-26 22:30,27,14.2,14.21,14.2,14.205,162
20181201|2018-11-26 23:00,27,14.205,14.215,14.205,14.205,215
20181201|2018-11-26 23:30,27,14.21,14.21,14.18,14.195,714
20181201|2018-11-27 00:00,27,14.19,14.2,14.18,14.185,498
20181201|2018-11-27 00:30,27,14.18,14.19,14.17,14.18,748
20181201|2018-11-27 01:00,27,14.175,14.19,14.155,14.155,1243
20181201|2018-11-27 01:30,27,14.16,14.24,14.16,14.18,3063
20181201|2018-11-27 02:00,27,14.18,14.185,14.145,14.15,1818
20181201|2018-11-27 02:30,27,14.15,14.195,14.14,14.18,1587
20181201|2018-11-27 03:00,27,14.185,14.215,14.18,14.21,1657
20181201|2018-11-27 03:30,27,14.21,14.23,14.195,14.195,1688
20181201|2018-11-27 04:00,27,14.2,14.255,14.195,14.245,1401
20181201|2018-11-27 04:30,27,14.245,14.26,14.235,14.255,1286
20181201|2018-11-27 05:00,27,14.255,14.255,14.235,14.235,949
20181201|2018-11-27 05:30,27,14.235,14.245,14.23,14.23,819
20181201|2018-11-27 06:00,27,14.23,14.255,14.225,14.245,1244
20181201|2018-11-27 06:30,27,14.245,14.26,14.24,14.245,748
20181201|2018-11-27 07:00,27,14.245,14.265,14.225,14.23,2172
20181201|2018-11-27 07:30,27,14.23,14.23,14.17,14.205,4301
20181201|2018-11-27 08:00,27,14.205,14.23,14.195,14.225,2717
20181201|2018-11-27 08:30,27,14.22,14.245,14.185,14.195,3286
20181201|2018-11-27 09:00,27,14.195,14.205,14.135,14.155,4196
20181201|2018-11-27 09:30,27,14.16,14.165,14.125,14.13,2343
20181201|2018-11-27 10:00,27,14.125,14.13,14.085,14.1,3205
20181201|2018-11-27 10:30,27,14.1,14.1,14.07,14.08,1909
20181201|2018-11-27 11:00,27,14.08,14.085,14.065,14.07,1725
20181201|2018-11-27 11:30,27,14.065,14.07,14.05,14.05,1963
20181201|2018-11-27 12:00,27,14.055,14.105,14.05,14.075,3256
20181201|2018-11-27 12:30,27,14.075,14.115,14.075,14.1,1264
20181201|2018-11-27 13:00,27,14.095,14.1,14.085,14.095,349
20181201|2018-11-27 13:30,27,14.1,14.105,14.09,14.09,284
20181201|2018-11-27 14:00,27,14.09,14.09,14.08,14.08,322
20181201|2018-11-27 14:30,27,14.085,14.1,14.08,14.1,353
20181201|2018-11-27 15:00,27,14.095,14.105,14.095,14.1,175
20181201|2018-11-27 15:30,27,14.1,14.105,14.095,14.1,195
20181201|2018-11-27 17:00,28,14.105,14.115,14.105,14.11,173
20181201|2018-11-27 17:30,28,14.105,14.11,14.105,14.11,138
20181201|2018-11-27 18:00,28,14.11,14.115,14.105,14.105,345
20181201|2018-11-27 18:30,28,14.105,14.11,14.1,14.105,302
20181201|2018-11-27 19:00,28,14.11,14.11,14.095,14.105,775
20181201|2018-11-27 19:30,28,14.1,14.105,14.095,14.095,286
20181201|2018-11-27 20:00,28,14.095,14.115,14.09,14.11,659
20181201|2018-11-27 20:30,28,14.115,14.13,14.105,14.125,765
20181201|2018-11-27 21:00,28,14.125,14.13,14.125,14.125,372
20181201|2018-11-27 21:30,28,14.125,14.125,14.11,14.11,216
20181201|2018-11-27 22:00,28,14.11,14.115,14.1,14.1,161
20181201|2018-11-27 22:30,28,14.105,14.11,14.1,14.105,154
20181201|2018-11-27 23:00,28,14.11,14.11,14.1,14.1,237
20181201|2018-11-27 23:30,28,14.105,14.115,14.095,14.105,788
20181201|2018-11-28 00:00,28,14.105,14.13,14.1,14.13,552
20181201|2018-11-28 00:30,28,14.13,14.13,14.115,14.115,404
20181201|2018-11-28 01:00,28,14.115,14.125,14.11,14.115,790
20181201|2018-11-28 01:30,28,14.11,14.125,14.09,14.09,857
20181201|2018-11-28 02:00,28,14.095,14.1,14.075,14.09,1507
20181201|2018-11-28 02:30,28,14.09,14.105,14.07,14.1,932
20181201|2018-11-28 03:00,28,14.1,14.12,14.095,14.1,757
20181201|2018-11-28 03:30,28,14.105,14.11,14.08,14.08,806
20181201|2018-11-28 04:00,28,14.08,14.1,14.075,14.09,641
20181201|2018-11-28 04:30,28,14.085,14.115,14.085,14.115,560
20181201|2018-11-28 05:00,28,14.115,14.12,14.1,14.11,368
20181201|2018-11-28 05:30,28,14.11,14.13,14.11,14.13,687
20181201|2018-11-28 06:00,28,14.125,14.135,14.105,14.12,1025
20181201|2018-11-28 06:30,28,14.115,14.13,14.105,14.125,718
20181201|2018-11-28 07:00,28,14.12,14.145,14.11,14.135,1365
20181201|2018-11-28 07:30,28,14.14,14.16,14.12,14.15,2579
20181201|2018-11-28 08:00,28,14.155,14.155,14.085,14.135,3010
20181201|2018-11-28 08:30,28,14.14,14.18,14.085,14.1,4478
20181201|2018-11-28 09:00,28,14.1,14.13,14.095,14.12,1996
20181201|2018-11-28 09:30,28,14.12,14.14,14.115,14.125,1466
20181201|2018-11-28 10:00,28,14.125,14.145,14.125,14.135,1464
20181201|2018-11-28 10:30,28,14.14,14.15,14.125,14.13,988
20181201|2018-11-28 11:00,28,14.135,14.36,14.13,14.28,10920
20181201|2018-11-28 11:30,28,14.28,14.31,14.25,14.29,3504
20181201|2018-11-28 12:00,28,14.295,14.35,14.28,14.315,3626
20181201|2018-11-28 12:30,28,14.315,14.315,14.275,14.28,1499
20181201|2018-11-28 13:00,28,14.28,14.305,14.275,14.295,690
20181201|2018-11-28 13:30,28,14.3,14.305,14.285,14.295,474
20181201|2018-11-28 14:00,28,14.29,14.29,14.275,14.275,298
20181201|2018-11-28 14:30,28,14.275,14.28,14.27,14.27,354
20181201|2018-11-28 15:00,28,14.27,14.28,14.27,14.28,123
20181201|2018-11-28 15:30,28,14.275,14.29,14.275,14.285,74
20181201|2018-11-28 17:00,29,14.29,14.295,14.27,14.28,97
20181201|2018-11-28 17:30,29,14.28,14.28,14.275,14.28,48
20181201|2018-11-28 18:00,29,14.28,14.285,14.28,14.28,50
20181201|2018-11-28 18:30,29,14.285,14.29,14.28,14.28,87
20181201|2018-11-28 19:00,29,14.285,14.305,14.285,14.285,117
20181201|2018-11-28 19:30,29,14.285,14.285,14.27,14.28,103
20181201|2018-11-28 20:00,29,14.275,14.285,14.27,14.28,292
20181201|2018-11-28 20:30,29,14.285,14.285,14.275,14.28,60
20181201|2018-11-28 21:00,29,14.285,14.295,14.285,14.295,63
20181201|2018-11-28 21:30,29,14.295,14.3,14.285,14.295,73
20181201|2018-11-28 22:00,29,14.29,14.32,14.29,14.315,108
20181201|2018-11-28 22:30,29,14.315,14.32,14.305,14.32,147
20181201|2018-11-28 23:00,29,14.32,14.32,14.305,14.305,29
20181201|2018-11-28 23:30,29,14.305,14.315,14.3,14.315,88
20181201|2018-11-29 00:00,29,14.32,14.32,14.305,14.305,470
20181201|2018-11-29 00:30,29,14.3,14.315,14.29,14.31,81
20181201|2018-11-29 01:00,29,14.31,14.315,14.3,14.305,132
20181201|2018-11-29 01:30,29,14.3,14.33,14.3,14.315,71
20181201|2018-11-29 02:00,29,14.315,14.315,14.29,14.3,144
20181201|2018-11-29 02:30,29,14.3,14.3,14.265,14.28,118
20181201|2018-11-29 03:00,29,14.28,14.29,14.27,14.28,75
20181201|2018-11-29 03:30,29,14.28,14.285,14.27,14.27,26
20181201|2018-11-29 04:00,29,14.27,14.28,14.27,14.27,21
20181201|2018-11-29 04:30,29,14.27,14.275,14.245,14.25,47
20181201|2018-11-29 05:00,29,14.245,14.245,14.21,14.23,263
20181201|2018-11-29 05:30,29,14.225,14.25,14.225,14.235,59
20181201|2018-11-29 06:00,29,14.225,14.265,14.205,14.26,94
20181201|2018-11-29 06:30,29,14.26,14.27,14.24,14.25,70
20181201|2018-11-29 07:00,29,14.24,14.295,14.235,14.285,209
20181201|2018-11-29 07:30,29,14.29,14.305,14.245,14.245,233
20181201|2018-11-29 08:00,29,14.23,14.305,14.225,14.285,132
20181201|2018-11-29 08:30,29,14.285,14.315,14.265,14.29,238
20181201|2018-11-29 09:00,29,14.285,14.3,14.255,14.3,243
20181201|2018-11-29 09:30,29,14.3,14.335,14.28,14.285,381
20181201|2018-11-29 10:00,29,14.29,14.325,14.26,14.265,381
20181201|2018-11-29 10:30,29,14.265,14.28,14.255,14.28,95
20181201|2018-11-29 11:00,29,14.28,14.29,14.26,14.27,64
20181201|2018-11-29 11:30,29,14.26,14.275,14.235,14.275,151
20181201|2018-11-29 12:00,29,14.27,14.28,14.225,14.28,116
20181201|2018-11-29 12:30,29,14.27,14.27,14.23,14.23,111
20181201|2018-11-29 13:00,29,14.245,14.27,14.225,14.23,80
20181201|2018-11-29 13:30,29,14.24,14.26,14.235,14.26,49
20181201|2018-11-29 14:00,29,14.26,14.265,14.25,14.26,23
20181201|2018-11-29 14:30,29,14.26,14.265,14.245,14.245,17
20181201|2018-11-29 15:00,29,14.24,14.24,14.235,14.24,7
20181201|2018-11-29 15:30,29,14.24,14.245,14.24,14.245,38
20181201|2018-11-29 21:00,30,14.27,14.27,14.27,14.27,1
20181201|2018-11-29 22:00,30,14.265,14.28,14.265,14.28,4
20181201|2018-11-30 00:00,30,14.245,14.245,14.245,14.245,32
20181201|2018-11-30 00:30,30,14.265,14.265,14.265,14.265,13
20181201|2018-11-30 02:00,30,14.245,14.245,14.23,14.23,4
20181201|2018-11-30 02:30,30,14.23,14.23,14.23,14.23,7
20181201|2018-11-30 03:00,30,14.235,14.235,14.235,14.235,2
20181201|2018-11-30 03:30,30,14.22,14.22,14.22,14.22,1
20181201|2018-11-30 04:00,30,14.19,14.19,14.165,14.165,7
20181201|2018-11-30 05:00,30,14.2,14.2,14.2,14.2,5
20181201|2018-11-30 05:30,30,14.2,14.2,14.2,14.2,1
20181201|2018-11-30 06:00,30,14.185,14.185,14.185,14.185,6
20181201|2018-11-30 06:30,30,14.195,14.195,14.195,14.195,1
20181201|2018-11-30 07:00,30,14.17,14.17,14.17,14.17,1
20181201|2018-11-30 07:30,30,14.19,14.19,14.19,14.19,5
20181201|2018-11-30 08:00,30,14.13,14.145,14.13,14.145,13
20181201|2018-11-30 08:30,30,14.1,14.1,13.985,13.985,306
20181201|2018-11-30 09:00,30,14.015,14.03,14.01,14.03,221
20181201|2018-11-30 10:00,30,14.035,14.035,14.035,14.035,10
20181201|2018-11-30 10:30,30,14.05,14.095,14.05,14.095,2
20181201|2018-11-30 11:00,30,14.11,14.11,14.11,14.11,1
20181201|2018-11-30 11:30,30,14.115,14.115,14.115,14.115,1
20181201|2018-11-30 12:00,30,14.08,14.085,14.08,14.085,16
20181201|2018-11-30 14:00,30,14.125,14.125,14.125,14.125,4
20181201|2018-11-30 15:00,30,14.13,14.13,14.13,14.13,2
20181201|2018-11-30 15:30,30,14.14,14.14,14.14,14.14,4
20181201|2018-12-02 17:00,3,14.21,14.21,14.205,14.205,2
20181201|2018-12-02 17:30,3,14.185,14.185,14.185,14.185,1
20181201|2018-12-02 19:00,3,14.205,14.205,14.205,14.205,4
20181201|2018-12-02 19:30,3,14.195,14.195,14.195,14.195,1
20181201|2018-12-02 20:00,3,14.235,14.235,14.235,14.235,2
20181201|2018-12-03 00:00,3,14.285,14.285,14.285,14.285,3
20181201|2018-12-03 03:00,3,14.375,14.375,14.375,14.375,10
20181201|2018-12-03 03:30,3,14.375,14.375,14.375,14.375,1
20181201|2018-12-03 06:00,3,14.33,14.33,14.33,14.33,2
20181201|2018-12-03 07:00,3,14.375,14.45,14.375,14.45,5
20181201|2018-12-03 07:30,3,14.455,14.455,14.455,14.455,7
20181201|2018-12-03 09:00,3,14.475,14.475,14.47,14.47,4
20181201|2018-12-03 10:00,3,14.435,14.47,14.435,14.44,9
20181201|2018-12-03 10:30,3,14.435,14.435,14.435,14.435,3
20181201|2018-12-03 11:00,3,14.415,14.415,14.415,14.415,1
20181201|2018-12-03 13:00,3,14.335,14.335,14.335,14.335,1
20181201|2018-12-03 17:00,4,14.385,14.385,14.385,14.385,3
20181201|2018-12-03 20:00,4,14.41,14.41,14.39,14.39,2
20181201|2018-12-04 05:30,4,14.52,14.52,14.52,14.52,2
20181201|2018-12-04 07:00,4,14.515,14.515,14.505,14.505,2
20181201|2018-12-04 10:30,4,14.52,14.52,14.52,14.52,1
20181201|2018-12-04 11:00,4,14.49,14.49,14.49,14.49,1
20181201|2018-12-04 17:00,5,14.49,14.49,14.49,14.49,2
20181201|2018-12-05 01:00,5,14.385,14.385,14.37,14.37,6
20181201|2018-12-05 02:30,5,14.395,14.395,14.395,14.395,4
20181201|2018-12-05 08:00,5,14.48,14.49,14.48,14.49,15
20181201|2018-12-05 08:30,5,14.47,14.47,14.47,14.47,2
20181201|2018-12-05 23:30,6,14.42,14.42,14.42,14.42,2
20181201|2018-12-06 01:30,6,14.33,14.33,14.33,14.33,1
20181201|2018-12-06 03:30,6,14.335,14.35,14.335,14.35,3
20181201|2018-12-06 07:00,6,14.35,14.395,14.35,14.395,2
20181201|2018-12-06 12:30,6,14.39,14.39,14.385,14.385,12
20181201|2018-12-06 19:30,7,14.405,14.405,14.405,14.405,2
20181201|2018-12-07 02:00,7,14.44,14.44,14.44,14.44,1
20181201|2018-12-07 07:30,7,14.475,14.485,14.475,14.485,5
20181201|2018-12-07 11:00,7,14.53,14.53,14.53,14.53,1
20181201|2018-12-07 12:00,7,14.56,14.56,14.56,14.56,1
20181201|2018-12-09 18:30,10,14.565,14.565,14.565,14.565,1
20181201|2018-12-10 06:00,10,14.5,14.5,14.5,14.5,1
20181201|2018-12-10 06:30,10,14.5,14.5,14.5,14.5,2
20181201|2018-12-10 08:30,10,14.485,14.485,14.485,14.485,2
20181201|2018-12-10 10:00,10,14.525,14.525,14.525,14.525,1
20181201|2018-12-10 11:30,10,14.52,14.52,14.52,14.52,1
20181201|2018-12-10 18:30,11,14.5,14.5,14.5,14.5,1
20181201|2018-12-11 01:30,11,14.565,14.565,14.545,14.545,3
20181201|2018-12-11 09:00,11,14.685,14.685,14.685,14.685,1
20181201|2018-12-12 06:00,12,14.62,14.62,14.62,14.62,3
20181201|2018-12-12 08:00,12,14.66,14.66,14.66,14.66,2
20181201|2018-12-12 09:00,12,14.72,14.72,14.7,14.705,7
20181201|2018-12-12 10:30,12,14.715,14.715,14.715,14.715,1
20181201|2018-12-12 11:30,12,14.73,14.73,14.73,14.73,5
20181201|2018-12-12 13:00,12,14.71,14.71,14.71,14.71,1
20181201|2018-12-13 15:30,13,14.725,14.725,14.725,14.725,1
20181201|2018-12-14 09:00,14,14.49,14.49,14.49,14.49,2
20181201|2018-12-17 09:00,17,14.56,14.56,14.56,14.56,2
20181201|2018-12-17 13:00,17,14.62,14.62,14.62,14.62,1
20181201|2018-12-17 15:30,17,14.62,14.62,14.62,14.62,2
20181201|2018-12-18 08:00,18,14.605,14.605,14.605,14.605,6
20181201|2018-12-20 00:00,20,14.53,14.53,14.53,14.53,1
20181201|2018-12-20 00:30,20,14.565,14.565,14.565,14.565,1
20181201|2018-12-20 03:00,20,14.6,14.64,14.6,14.64,4
20181201|2018-12-20 03:30,20,14.68,14.68,14.68,14.68,2
20181201|2018-12-20 04:00,20,14.72,14.72,14.72,14.72,2
20181201|2018-12-20 15:30,20,14.715,14.715,14.715,14.715,2
20181201|2018-12-26 08:00,26,14.98,14.98,14.98,14.98,2
20181201|2018-12-26 08:30,26,14.985,14.985,14.985,14.985,1
20181201|2018-12-26 09:00,26,15.015,15.015,15.015,15.015,1
20181201|2018-12-26 09:30,26,15.05,15.05,15.05,15.05,2
20181201|2018-12-26 12:30,26,14.98,14.98,14.98,14.98,2
20190101|2017-07-12 07:00,12,16.375,16.375,16.375,16.375,1
20190101|2017-07-17 08:30,17,16.665,16.665,16.665,16.665,1
20190101|2017-07-24 14:00,24,17.015,17.015,17.015,17.015,2
20190101|2017-07-24 19:00,25,16.91,16.91,16.91,16.91,2
20190101|2017-09-20 13:30,20,17.5,17.5,17.5,17.5,1
20190101|2017-11-17 12:00,17,17.8,17.8,17.8,17.8,1
20190101|2017-11-20 08:30,20,17.5,17.5,17.5,17.5,1
20190101|2018-01-14 23:00,16,17.8,17.8,17.8,17.8,1
20190101|2018-01-24 06:00,24,17.65,17.65,17.65,17.65,2
20190101|2018-01-24 08:00,24,17.815,17.815,17.815,17.815,1
20190101|2018-02-02 07:30,2,17.45,17.45,17.45,17.45,1
20190101|2018-02-22 11:00,22,17.02,17.02,17.02,17.02,1
20190101|2018-03-27 10:00,27,16.895,16.895,16.895,16.895,1
20190101|2018-03-27 10:30,27,16.915,16.92,16.915,16.92,60
20190101|2018-03-28 10:00,28,16.655,16.655,16.655,16.655,20
20190101|2018-03-28 10:30,28,16.655,16.655,16.655,16.655,20
20190101|2018-04-30 05:00,30,16.7,16.7,16.7,16.7,2
20190101|2018-04-30 07:30,30,16.55,16.55,16.55,16.55,1
20190101|2018-05-04 14:30,4,16.785,16.785,16.785,16.785,1
20190101|2018-05-10 12:00,10,17.01,17.01,17.01,17.01,1
20190101|2018-05-15 07:30,15,16.53,16.53,16.53,16.53,1
20190101|2018-05-15 08:00,15,16.515,16.515,16.515,16.515,10
20190101|2018-05-15 11:30,15,16.545,16.545,16.545,16.545,1
20190101|2018-05-15 14:00,15,16.565,16.565,16.565,16.565,1
20190101|2018-05-17 14:00,17,16.715,16.715,16.715,16.715,1
20190101|2018-05-23 10:30,23,16.67,16.67,16.67,16.67,1
20190101|2018-05-23 12:00,23,16.68,16.68,16.68,16.68,1
20190101|2018-05-23 14:00,23,16.75,16.75,16.75,16.75,1
20190101|2018-05-24 10:30,24,16.905,16.905,16.905,16.905,1
20190101|2018-05-24 14:00,24,16.965,16.965,16.965,16.965,1
20190101|2018-05-25 14:00,25,16.79,16.79,16.79,16.79,1
20190101|2018-05-31 08:00,31,16.775,16.775,16.775,16.775,1
20190101|2018-06-01 01:30,1,16.715,16.715,16.715,16.715,36
20190101|2018-06-01 02:00,1,16.715,16.715,16.715,16.715,6
20190101|2018-06-06 08:00,6,16.95,16.95,16.95,16.95,1
20190101|2018-06-15 09:30,15,16.905,16.905,16.905,16.905,1
20190101|2018-06-15 10:00,15,16.935,16.935,16.935,16.935,1
20190101|2018-06-17 17:30,18,16.805,16.81,16.805,16.81,10
20190101|2018-06-17 18:00,18,16.82,16.82,16.82,16.82,5
20190101|2018-06-17 20:30,18,16.825,16.825,16.825,16.825,8
20190101|2018-06-18 04:00,18,16.87,16.88,16.87,16.88,81
20190101|2018-06-18 04:30,18,16.88,16.88,16.88,16.88,19
20190101|2018-06-18 09:30,18,16.695,16.695,16.695,16.695,1
20190101|2018-06-18 23:00,19,16.75,16.75,16.75,16.75,1
20190101|2018-06-20 12:30,20,16.54,16.54,16.54,16.54,1
20190101|2018-06-21 05:30,21,16.46,16.46,16.46,16.46,1
20190101|2018-06-21 08:00,21,16.54,16.54,16.54,16.54,1
20190101|2018-06-21 22:00,22,16.555,16.555,16.555,16.555,1
20190101|2018-06-22 05:00,22,16.645,16.645,16.645,16.645,2
20190101|2018-06-22 14:00,22,16.715,16.72,16.71,16.72,42
20190101|2018-06-22 14:30,22,16.725,16.725,16.71,16.71,36
20190101|2018-06-22 15:00,22,16.715,16.715,16.715,16.715,22
20190101|2018-06-24 18:30,25,16.71,16.71,16.71,16.71,1
20190101|2018-06-24 19:00,25,16.71,16.71,16.71,16.71,1
20190101|2018-06-25 15:30,25,16.565,16.565,16.565,16.565,1
20190101|2018-06-26 20:00,27,16.535,16.535,16.535,16.535,20
20190101|2018-06-27 08:30,27,16.4,16.405,16.4,16.4,20
20190101|2018-06-27 10:30,27,16.405,16.405,16.405,16.405,3
20190101|2018-06-28 08:00,28,16.26,16.26,16.26,16.26,1
20190101|2018-06-28 08:30,28,16.235,16.235,16.235,16.235,1
20190101|2018-06-28 09:30,28,16.215,16.215,16.215,16.215,1
20190101|2018-06-28 12:30,28,16.19,16.19,16.19,16.19,1
20190101|2018-06-28 13:00,28,16.175,16.175,16.17,16.17,2
20190101|2018-06-28 18:00,29,16.215,16.215,16.215,16.215,1
20190101|2018-06-29 08:30,29,16.275,16.275,16.275,16.275,1
20190101|2018-06-29 15:30,29,16.33,16.33,16.33,16.33,1
20190101|2018-07-01 19:00,2,16.315,16.315,16.315,16.315,1
20190101|2018-07-02 03:00,2,16.145,16.145,16.145,16.145,1
20190101|2018-07-03 07:00,3,16.145,16.145,16.145,16.145,88
20190101|2018-07-03 07:30,3,16.145,16.145,16.145,16.145,12
20190101|2018-07-03 14:00,3,16.2,16.2,16.2,16.2,2
20190101|2018-07-05 09:30,5,16.225,16.225,16.225,16.225,1
20190101|2018-07-06 04:00,6,16.215,16.215,16.215,16.215,1
20190101|2018-07-06 07:00,6,16.19,16.19,16.19,16.19,1
20190101|2018-07-09 23:00,10,16.315,16.315,16.315,16.315,1
20190101|2018-07-10 08:00,10,16.265,16.265,16.265,16.265,1
20190101|2018-07-10 20:00,11,16.1,16.1,16.1,16.1,1
20190101|2018-07-18 10:00,18,15.665,15.665,15.645,15.645,2
20190101|2018-07-19 07:00,19,15.35,15.355,15.35,15.35,45
20190101|2018-07-19 07:30,19,15.35,15.35,15.325,15.34,137
20190101|2018-07-19 11:30,19,15.41,15.41,15.41,15.41,3
20190101|2018-07-19 15:30,19,15.455,15.455,15.455,15.455,1
20190101|2018-07-23 18:30,24,15.515,15.515,15.515,15.515,1
20190101|2018-07-24 04:00,24,15.61,15.61,15.61,15.61,1
20190101|2018-07-30 23:30,31,15.62,15.62,15.62,15.62,1
20190101|2018-07-31 11:30,31,15.76,15.76,15.76,15.76,1
20190101|2018-08-02 03:30,2,15.595,15.595,15.595,15.595,1
20190101|2018-08-02 15:30,2,15.445,15.445,15.445,15.445,1
20190101|2018-08-03 09:30,3,15.655,15.655,15.655,15.655,1
20190101|2018-08-03 15:00,3,15.565,15.565,15.565,15.565,1
20190101|2018-08-13 09:00,13,15.335,15.335,15.335,15.335,1
20190101|2018-08-15 04:00,15,15,15,15,15,1
20190101|2018-08-15 15:00,15,14.595,14.595,14.595,14.595,1
20190101|2018-08-16 01:00,16,14.69,14.69,14.69,14.69,1
20190101|2018-08-16 23:30,17,14.78,14.78,14.78,14.78,5
20190101|2018-08-20 03:30,20,14.9,14.9,14.9,14.9,16
20190101|2018-08-20 09:30,20,14.8,14.8,14.8,14.8,1
20190101|2018-08-20 13:30,20,14.875,14.875,14.875,14.875,2
20190101|2018-08-20 14:00,20,14.885,14.885,14.885,14.885,2
20190101|2018-08-20 15:00,20,14.87,14.87,14.87,14.87,11
20190101|2018-08-20 20:00,21,14.89,14.89,14.89,14.89,4
20190101|2018-08-20 22:00,21,14.91,14.91,14.91,14.91,4
20190101|2018-08-22 10:30,22,14.855,14.855,14.85,14.85,33
20190101|2018-08-23 01:30,23,14.7,14.7,14.7,14.7,1
20190101|2018-08-23 03:00,23,14.66,14.66,14.66,14.66,4
20190101|2018-08-27 13:00,27,14.99,14.99,14.99,14.99,4
20190101|2018-08-28 04:00,28,15.09,15.09,15.09,15.09,7
20190101|2018-08-29 09:30,29,14.815,14.815,14.815,14.815,8
20190101|2018-08-29 10:00,29,14.82,14.82,14.82,14.82,3
20190101|2018-08-29 10:30,29,14.8,14.8,14.8,14.8,3
20190101|2018-08-30 08:30,30,14.61,14.61,14.61,14.61,1
20190101|2018-08-30 13:00,30,14.665,14.665,14.665,14.665,2
20190101|2018-08-30 15:30,30,14.62,14.62,14.62,14.62,1
20190101|2018-08-31 02:00,31,14.71,14.71,14.71,14.71,1
20190101|2018-08-31 02:30,31,14.75,14.78,14.75,14.78,3
20190101|2018-08-31 03:30,31,14.76,14.76,14.76,14.76,1
20190101|2018-08-31 07:30,31,14.655,14.655,14.655,14.655,1
20190101|2018-08-31 10:00,31,14.615,14.615,14.615,14.615,3
20190101|2018-08-31 10:30,31,14.6,14.6,14.6,14.6,1
20190101|2018-08-31 11:00,31,14.575,14.575,14.575,14.575,1
20190101|2018-08-31 11:30,31,14.58,14.58,14.58,14.58,1
20190101|2018-08-31 12:30,31,14.605,14.615,14.605,14.615,60
20190101|2018-08-31 15:30,31,14.61,14.61,14.61,14.61,1
20190101|2018-09-04 03:00,4,14.375,14.375,14.375,14.375,2
20190101|2018-09-04 04:00,4,14.385,14.385,14.385,14.385,2
20190101|2018-09-04 04:30,4,14.35,14.35,14.325,14.325,3
20190101|2018-09-04 07:00,4,14.25,14.25,14.25,14.25,2
20190101|2018-09-04 08:00,4,14.185,14.185,14.185,14.185,1
20190101|2018-09-04 09:00,4,14.105,14.13,14.105,14.13,5
20190101|2018-09-04 09:30,4,14.15,14.15,14.125,14.125,9
20190101|2018-09-04 18:30,5,14.225,14.225,14.225,14.225,10
20190101|2018-09-05 07:00,5,14.215,14.215,14.215,14.215,1
20190101|2018-09-06 07:00,6,14.315,14.315,14.305,14.305,2
20190101|2018-09-06 10:00,6,14.265,14.265,14.265,14.265,1
20190101|2018-09-06 22:30,7,14.15,14.15,14.135,14.135,60
20190101|2018-09-06 23:30,7,14.18,14.18,14.18,14.18,1
20190101|2018-09-07 13:30,7,14.23,14.23,14.23,14.23,1
20190101|2018-09-10 03:00,10,14.275,14.275,14.26,14.26,10
20190101|2018-09-10 04:00,10,14.285,14.285,14.285,14.285,2
20190101|2018-09-10 05:30,10,14.255,14.255,14.255,14.255,3
20190101|2018-09-11 05:00,11,14.185,14.185,14.185,14.185,3
20190101|2018-09-11 07:00,11,14.175,14.175,14.175,14.175,2
20190101|2018-09-12 01:30,12,14.195,14.195,14.195,14.195,1
20190101|2018-09-12 03:30,12,14.255,14.255,14.255,14.255,2
20190101|2018-09-12 10:00,12,14.305,14.33,14.305,14.33,2
20190101|2018-09-12 12:00,12,14.31,14.31,14.31,14.31,1
20190101|2018-09-12 14:00,12,14.32,14.32,14.32,14.32,5
20190101|2018-09-12 18:30,13,14.33,14.33,14.33,14.33,1
20190101|2018-09-13 04:30,13,14.3,14.3,14.3,14.3,1
20190101|2018-09-13 07:30,13,14.365,14.365,14.365,14.365,2
20190101|2018-09-13 08:00,13,14.4,14.4,14.4,14.4,1
20190101|2018-09-13 09:00,13,14.29,14.29,14.29,14.29,3
20190101|2018-09-14 07:30,14,14.26,14.26,14.26,14.26,1
20190101|2018-09-14 09:30,14,14.2,14.2,14.2,14.2,1
20190101|2018-09-14 11:00,14,14.185,14.185,14.18,14.18,7
20190101|2018-09-14 14:00,14,14.15,14.15,14.15,14.15,1
20190101|2018-09-14 14:30,14,14.14,14.14,14.14,14.14,2
20190101|2018-09-17 09:30,17,14.3,14.3,14.3,14.3,1
20190101|2018-09-18 02:00,18,14.16,14.16,14.16,14.16,1
20190101|2018-09-18 18:30,19,14.24,14.24,14.24,14.24,1
20190101|2018-09-18 21:00,19,14.22,14.22,14.22,14.22,1
20190101|2018-09-19 05:30,19,14.255,14.255,14.25,14.25,2
20190101|2018-09-19 19:00,20,14.315,14.315,14.315,14.315,1
20190101|2018-09-19 20:30,20,14.385,14.385,14.385,14.385,1
20190101|2018-09-20 09:30,20,14.325,14.325,14.325,14.325,1
20190101|2018-09-20 18:30,21,14.4,14.4,14.395,14.395,2
20190101|2018-09-20 20:30,21,14.435,14.435,14.435,14.435,1
20190101|2018-09-21 07:30,21,14.375,14.375,14.375,14.375,2
20190101|2018-09-21 08:30,21,14.36,14.36,14.36,14.36,3
20190101|2018-09-21 13:30,21,14.33,14.33,14.33,14.33,4
20190101|2018-09-24 01:00,24,14.265,14.265,14.265,14.265,3
20190101|2018-09-24 11:00,24,14.415,14.415,14.41,14.41,6
20190101|2018-09-24 22:00,25,14.3,14.305,14.3,14.305,21
20190101|2018-09-25 01:00,25,14.31,14.325,14.31,14.325,82
20190101|2018-09-25 01:30,25,14.335,14.345,14.325,14.345,79
20190101|2018-09-25 04:30,25,14.335,14.335,14.335,14.335,6
20190101|2018-09-25 08:00,25,14.485,14.485,14.485,14.485,14
20190101|2018-09-25 08:30,25,14.505,14.56,14.505,14.54,10
20190101|2018-09-25 14:30,25,14.545,14.545,14.545,14.545,4
20190101|2018-09-25 17:00,26,14.54,14.54,14.54,14.54,1
20190101|2018-09-26 07:00,26,14.46,14.46,14.46,14.46,6
20190101|2018-09-26 08:00,26,14.47,14.47,14.47,14.47,1
20190101|2018-09-26 12:30,26,14.43,14.43,14.43,14.43,1
20190101|2018-09-26 13:00,26,14.5,14.5,14.5,14.5,1
20190101|2018-09-26 13:30,26,14.405,14.415,14.405,14.415,12
20190101|2018-09-28 01:00,28,14.34,14.34,14.34,14.34,2
20190101|2018-09-28 01:30,28,14.315,14.315,14.315,14.315,1
20190101|2018-09-28 06:30,28,14.33,14.33,14.33,14.33,1
20190101|2018-09-28 08:00,28,14.595,14.595,14.595,14.595,2
20190101|2018-09-28 08:30,28,14.595,14.595,14.585,14.585,2
20190101|2018-09-28 09:00,28,14.65,14.65,14.65,14.65,2
20190101|2018-09-28 09:30,28,14.7,14.7,14.7,14.7,1
20190101|2018-09-28 11:00,28,14.755,14.76,14.755,14.76,8
20190101|2018-09-28 12:00,28,14.76,14.79,14.755,14.755,3
20190101|2018-10-01 05:30,1,14.63,14.63,14.63,14.63,2
20190101|2018-10-01 08:00,1,14.47,14.47,14.46,14.46,2
20190101|2018-10-01 13:00,1,14.55,14.55,14.55,14.55,4
20190101|2018-10-02 03:30,2,14.61,14.61,14.61,14.61,2
20190101|2018-10-02 04:00,2,14.555,14.555,14.55,14.55,2
20190101|2018-10-02 08:00,2,14.85,14.85,14.85,14.85,1
20190101|2018-10-02 08:30,2,14.89,14.89,14.89,14.89,1
20190101|2018-10-02 09:00,2,14.97,14.97,14.97,14.97,1
20190101|2018-10-02 09:30,2,14.955,14.955,14.955,14.955,1
20190101|2018-10-02 10:30,2,14.895,14.895,14.895,14.895,1
20190101|2018-10-02 11:00,2,14.785,14.84,14.775,14.84,4
20190101|2018-10-02 11:30,2,14.765,14.765,14.765,14.765,1
20190101|2018-10-02 13:00,2,14.765,14.765,14.765,14.765,1
20190101|2018-10-02 13:30,2,14.75,14.75,14.75,14.75,1
20190101|2018-10-02 14:00,2,14.74,14.74,14.74,14.74,1
20190101|2018-10-03 03:30,3,14.78,14.78,14.78,14.78,1
20190101|2018-10-03 04:00,3,14.805,14.805,14.805,14.805,3
20190101|2018-10-03 05:30,3,14.81,14.81,14.81,14.81,1
20190101|2018-10-03 09:30,3,14.79,14.79,14.79,14.79,1
20190101|2018-10-03 10:00,3,14.775,14.775,14.74,14.74,5
20190101|2018-10-03 11:00,3,14.765,14.765,14.745,14.745,26
20190101|2018-10-03 11:30,3,14.74,14.74,14.735,14.735,2
20190101|2018-10-03 12:30,3,14.73,14.73,14.73,14.73,1
20190101|2018-10-03 13:00,3,14.72,14.72,14.71,14.71,2
20190101|2018-10-03 14:00,3,14.71,14.71,14.71,14.71,1
20190101|2018-10-04 02:00,4,14.67,14.675,14.66,14.66,5
20190101|2018-10-04 03:00,4,14.68,14.68,14.68,14.68,1
20190101|2018-10-04 04:00,4,14.65,14.65,14.65,14.65,1
20190101|2018-10-04 07:00,4,14.8,14.82,14.8,14.82,2
20190101|2018-10-04 07:30,4,14.79,14.805,14.79,14.8,14
20190101|2018-10-04 11:00,4,14.65,14.65,14.65,14.65,1
20190101|2018-10-04 11:30,4,14.62,14.62,14.62,14.62,10
20190101|2018-10-04 13:00,4,14.615,14.615,14.615,14.615,1
20190101|2018-10-04 13:30,4,14.605,14.605,14.605,14.605,1
20190101|2018-10-04 21:00,5,14.645,14.645,14.63,14.63,3
20190101|2018-10-05 02:00,5,14.62,14.62,14.61,14.61,2
20190101|2018-10-05 02:30,5,14.64,14.64,14.64,14.64,1
20190101|2018-10-05 06:30,5,14.715,14.725,14.715,14.725,3
20190101|2018-10-05 07:00,5,14.73,14.73,14.73,14.73,2
20190101|2018-10-05 07:30,5,14.735,14.77,14.735,14.77,17
20190101|2018-10-05 08:00,5,14.78,14.78,14.74,14.74,3
20190101|2018-10-05 14:00,5,14.735,14.735,14.735,14.735,1
20190101|2018-10-07 20:00,8,14.585,14.585,14.575,14.575,40
20190101|2018-10-07 21:30,8,14.555,14.555,14.555,14.555,20
20190101|2018-10-08 05:30,8,14.51,14.51,14.51,14.51,1
20190101|2018-10-08 06:00,8,14.53,14.53,14.53,14.53,2
20190101|2018-10-08 06:30,8,14.565,14.565,14.54,14.54,2
20190101|2018-10-08 07:00,8,14.445,14.445,14.445,14.445,1
20190101|2018-10-08 07:30,8,14.43,14.43,14.4,14.41,7
20190101|2018-10-08 08:00,8,14.41,14.41,14.39,14.39,5
20190101|2018-10-08 08:30,8,14.4,14.4,14.4,14.4,1
20190101|2018-10-08 09:00,8,14.375,14.405,14.375,14.38,4
20190101|2018-10-08 09:30,8,14.35,14.35,14.35,14.35,2
20190101|2018-10-08 10:00,8,14.355,14.355,14.34,14.34,4
20190101|2018-10-08 10:30,8,14.345,14.355,14.335,14.335,10
20190101|2018-10-08 11:00,8,14.345,14.345,14.345,14.345,2
20190101|2018-10-08 11:30,8,14.37,14.37,14.37,14.37,2
20190101|2018-10-08 12:00,8,14.36,14.36,14.36,14.36,1
20190101|2018-10-09 01:00,9,14.475,14.475,14.475,14.475,67
20190101|2018-10-10 08:30,10,14.4,14.4,14.4,14.4,1
20190101|2018-10-10 09:30,10,14.35,14.35,14.34,14.34,4
20190101|2018-10-10 10:00,10,14.355,14.355,14.355,14.355,1
20190101|2018-10-10 10:30,10,14.36,14.36,14.36,14.36,2
20190101|2018-10-10 15:00,10,14.375,14.375,14.375,14.375,2
20190101|2018-10-10 15:30,10,14.36,14.36,14.36,14.36,1
20190101|2018-10-10 21:30,11,14.35,14.355,14.35,14.355,40
20190101|2018-10-11 09:00,11,14.565,14.565,14.565,14.565,1
20190101|2018-10-11 09:30,11,14.565,14.58,14.565,14.58,10
20190101|2018-10-11 10:00,11,14.625,14.625,14.59,14.59,5
20190101|2018-10-11 11:00,11,14.67,14.67,14.67,14.67,4
20190101|2018-10-12 01:00,12,14.63,14.63,14.63,14.63,7
20190101|2018-10-12 01:30,12,14.62,14.62,14.62,14.62,2
20190101|2018-10-12 02:30,12,14.63,14.63,14.63,14.63,3
20190101|2018-10-15 02:30,15,14.785,14.785,14.775,14.775,2
20190101|2018-10-15 07:30,15,14.83,14.83,14.83,14.83,4
20190101|2018-10-15 08:30,15,14.805,14.815,14.8,14.815,42
20190101|2018-10-15 09:00,15,14.815,14.815,14.81,14.81,40
20190101|2018-10-15 09:30,15,14.8,14.815,14.8,14.815,24
20190101|2018-10-15 10:30,15,14.775,14.775,14.775,14.775,8
20190101|2018-10-16 00:30,16,14.73,14.73,14.72,14.72,2
20190101|2018-10-16 04:00,16,14.77,14.77,14.77,14.77,1
20190101|2018-10-16 05:30,16,14.835,14.835,14.83,14.83,2
20190101|2018-10-16 06:00,16,14.835,14.835,14.82,14.82,2
20190101|2018-10-16 09:30,16,14.84,14.84,14.84,14.84,11
20190101|2018-10-16 10:30,16,14.79,14.79,14.79,14.79,2
20190101|2018-10-17 03:30,17,14.77,14.77,14.77,14.77,1
20190101|2018-10-17 04:30,17,14.77,14.77,14.77,14.77,1
20190101|2018-10-17 05:00,17,14.78,14.78,14.76,14.76,3
20190101|2018-10-17 05:30,17,14.725,14.725,14.725,14.725,1
20190101|2018-10-17 06:30,17,14.76,14.76,14.75,14.75,2
20190101|2018-10-17 07:00,17,14.74,14.74,14.74,14.74,2
20190101|2018-10-17 07:30,17,14.74,14.74,14.74,14.74,1
20190101|2018-10-17 08:00,17,14.74,14.74,14.74,14.74,1
20190101|2018-10-17 09:30,17,14.695,14.695,14.695,14.695,1
20190101|2018-10-18 01:30,18,14.52,14.52,14.52,14.52,1
20190101|2018-10-18 07:30,18,14.68,14.68,14.68,14.68,4
20190101|2018-10-19 03:00,19,14.675,14.675,14.675,14.675,2
20190101|2018-10-19 05:00,19,14.705,14.705,14.705,14.705,1
20190101|2018-10-19 07:30,19,14.78,14.78,14.78,14.78,2
20190101|2018-10-19 12:30,19,14.685,14.685,14.685,14.685,1
20190101|2018-10-21 18:30,22,14.7,14.7,14.7,14.7,1
20190101|2018-10-21 21:30,22,14.72,14.72,14.72,14.72,1
20190101|2018-10-22 03:30,22,14.68,14.685,14.675,14.685,3
20190101|2018-10-22 04:00,22,14.67,14.67,14.67,14.67,1
20190101|2018-10-22 05:30,22,14.7,14.7,14.7,14.7,1
20190101|2018-10-22 07:00,22,14.67,14.67,14.67,14.67,1
20190101|2018-10-22 07:30,22,14.71,14.71,14.71,14.71,3
20190101|2018-10-22 08:00,22,14.63,14.63,14.61,14.615,3
20190101|2018-10-22 19:00,23,14.605,14.605,14.605,14.605,4
20190101|2018-10-23 01:30,23,14.67,14.67,14.67,14.67,3
20190101|2018-10-23 06:30,23,14.81,14.815,14.81,14.815,46
20190101|2018-10-23 07:00,23,14.85,14.85,14.825,14.83,6
20190101|2018-10-23 07:30,23,14.85,14.86,14.85,14.86,6
20190101|2018-10-23 08:00,23,14.865,14.87,14.865,14.87,6
20190101|2018-10-23 08:30,23,14.875,14.875,14.86,14.86,7
20190101|2018-10-23 09:00,23,14.815,14.815,14.795,14.795,7
20190101|2018-10-23 10:30,23,14.825,14.825,14.825,14.825,10
20190101|2018-10-23 14:30,23,14.81,14.81,14.81,14.81,1
20190101|2018-10-23 18:30,24,14.82,14.82,14.82,14.82,2
20190101|2018-10-23 23:00,24,14.865,14.865,14.865,14.865,1
20190101|2018-10-24 08:30,24,14.81,14.81,14.8,14.8,8
20190101|2018-10-24 09:30,24,14.795,14.795,14.795,14.795,1
20190101|2018-10-24 13:30,24,14.735,14.735,14.735,14.735,1
20190101|2018-10-25 01:00,25,14.84,14.84,14.84,14.84,2
20190101|2018-10-25 02:00,25,14.775,14.775,14.765,14.765,11
20190101|2018-10-25 04:00,25,14.79,14.79,14.79,14.79,2
20190101|2018-10-25 07:00,25,14.785,14.79,14.785,14.79,4
20190101|2018-10-25 07:30,25,14.77,14.77,14.77,14.77,4
20190101|2018-10-25 09:00,25,14.695,14.695,14.695,14.695,2
20190101|2018-10-26 02:30,26,14.715,14.715,14.715,14.715,4
20190101|2018-10-26 05:00,26,14.735,14.735,14.735,14.735,20
20190101|2018-10-26 06:00,26,14.73,14.73,14.725,14.725,15
20190101|2018-10-26 07:30,26,14.675,14.675,14.675,14.675,10
20190101|2018-10-26 08:00,26,14.75,14.75,14.75,14.75,10
20190101|2018-10-26 09:30,26,14.765,14.765,14.765,14.765,10
20190101|2018-10-26 11:00,26,14.775,14.775,14.775,14.775,2
20190101|2018-10-26 11:30,26,14.73,14.73,14.73,14.73,4
20190101|2018-10-26 12:00,26,14.73,14.73,14.73,14.73,2
20190101|2018-10-26 12:30,26,14.755,14.755,14.755,14.755,1
20190101|2018-10-26 14:30,26,14.76,14.76,14.76,14.76,6
20190101|2018-10-29 01:00,29,14.705,14.705,14.705,14.705,1
20190101|2018-10-29 05:00,29,14.69,14.69,14.69,14.69,11
20190101|2018-10-29 05:30,29,14.715,14.715,14.715,14.715,10
20190101|2018-10-29 07:00,29,14.715,14.715,14.715,14.715,26
20190101|2018-10-29 09:30,29,14.715,14.715,14.715,14.715,3
20190101|2018-10-29 10:00,29,14.695,14.695,14.695,14.695,3
20190101|2018-10-29 10:30,29,14.685,14.685,14.685,14.685,3
20190101|2018-10-29 11:00,29,14.67,14.67,14.67,14.67,2
20190101|2018-10-29 11:30,29,14.6,14.6,14.555,14.57,4
20190101|2018-10-29 15:30,29,14.515,14.515,14.515,14.515,5
20190101|2018-10-29 17:30,30,14.535,14.535,14.535,14.535,1
20190101|2018-10-30 01:30,30,14.51,14.51,14.51,14.51,1
20190101|2018-10-30 07:00,30,14.475,14.475,14.475,14.475,22
20190101|2018-10-30 12:30,30,14.515,14.515,14.51,14.51,27
20190101|2018-10-30 23:00,31,14.43,14.43,14.43,14.43,1
20190101|2018-10-31 02:00,31,14.425,14.425,14.415,14.415,2
20190101|2018-10-31 03:00,31,14.34,14.34,14.34,14.34,1
20190101|2018-10-31 07:00,31,14.375,14.375,14.375,14.375,10
20190101|2018-10-31 08:30,31,14.33,14.33,14.33,14.33,1
20190101|2018-10-31 09:00,31,14.3,14.3,14.3,14.3,4
20190101|2018-10-31 09:30,31,14.325,14.325,14.325,14.325,1
20190101|2018-10-31 10:00,31,14.335,14.335,14.335,14.335,3
20190101|2018-10-31 10:30,31,14.375,14.375,14.375,14.375,18
20190101|2018-10-31 12:30,31,14.3,14.305,14.3,14.305,25
20190101|2018-10-31 13:00,31,14.31,14.315,14.31,14.315,6
20190101|2018-10-31 14:00,31,14.3,14.3,14.3,14.3,3
20190101|2018-10-31 14:30,31,14.305,14.305,14.305,14.305,1
20190101|2018-10-31 17:00,1,14.305,14.305,14.3,14.3,21
20190101|2018-11-01 01:30,1,14.375,14.375,14.375,14.375,1
20190101|2018-11-01 02:00,1,14.445,14.445,14.445,14.445,1
20190101|2018-11-01 02:30,1,14.44,14.44,14.44,14.44,1
20190101|2018-11-01 04:00,1,14.53,14.53,14.53,14.53,4
20190101|2018-11-01 07:00,1,14.51,14.55,14.51,14.55,16
20190101|2018-11-01 08:00,1,14.665,14.665,14.665,14.665,7
20190101|2018-11-01 08:30,1,14.665,14.665,14.63,14.655,5
20190101|2018-11-01 09:30,1,14.73,14.75,14.73,14.75,4
20190101|2018-11-01 10:00,1,14.715,14.755,14.715,14.745,62
20190101|2018-11-01 10:30,1,14.74,14.745,14.73,14.73,58
20190101|2018-11-01 11:00,1,14.77,14.77,14.77,14.77,1
20190101|2018-11-01 11:30,1,14.78,14.78,14.78,14.78,1
20190101|2018-11-01 12:00,1,14.825,14.85,14.825,14.85,19
20190101|2018-11-01 12:30,1,14.78,14.78,14.78,14.78,6
20190101|2018-11-01 15:00,1,14.78,14.78,14.78,14.78,24
20190101|2018-11-01 21:00,2,14.725,14.725,14.725,14.725,1
20190101|2018-11-01 22:00,2,14.715,14.715,14.715,14.715,1
20190101|2018-11-02 03:00,2,14.805,14.805,14.805,14.805,1
20190101|2018-11-02 07:00,2,14.865,14.865,14.865,14.865,2
20190101|2018-11-02 08:00,2,14.86,14.86,14.86,14.86,13
20190101|2018-11-02 08:30,2,14.865,14.865,14.855,14.865,22
20190101|2018-11-02 09:00,2,14.93,14.955,14.93,14.955,2
20190101|2018-11-02 09:30,2,14.93,14.93,14.855,14.855,86
20190101|2018-11-02 10:00,2,14.885,14.885,14.885,14.885,1
20190101|2018-11-02 10:30,2,14.885,14.9,14.875,14.875,4
20190101|2018-11-02 11:00,2,14.82,14.82,14.82,14.82,1
20190101|2018-11-02 11:30,2,14.81,14.81,14.81,14.81,1
20190101|2018-11-02 12:00,2,14.815,14.815,14.795,14.795,4
20190101|2018-11-02 13:00,2,14.78,14.78,14.78,14.78,10
20190101|2018-11-02 14:00,2,14.8,14.8,14.8,14.8,1
20190101|2018-11-02 14:30,2,14.8,14.8,14.8,14.8,1
20190101|2018-11-02 15:30,2,14.785,14.785,14.785,14.785,1
20190101|2018-11-04 18:00,5,14.8,14.8,14.8,14.8,1
20190101|2018-11-04 18:30,5,14.795,14.795,14.79,14.79,2
20190101|2018-11-04 19:00,5,14.78,14.78,14.78,14.78,5
20190101|2018-11-05 07:00,5,14.685,14.685,14.685,14.685,1
20190101|2018-11-05 08:00,5,14.695,14.7,14.69,14.69,4
20190101|2018-11-05 08:30,5,14.735,14.75,14.735,14.74,5
20190101|2018-11-05 09:00,5,14.735,14.735,14.715,14.715,2
20190101|2018-11-05 09:30,5,14.695,14.695,14.695,14.695,1
20190101|2018-11-05 10:00,5,14.7,14.7,14.69,14.69,15
20190101|2018-11-05 10:30,5,14.68,14.68,14.67,14.67,5
20190101|2018-11-05 11:00,5,14.66,14.685,14.65,14.685,105
20190101|2018-11-05 11:30,5,14.68,14.68,14.68,14.68,1
20190101|2018-11-05 12:30,5,14.7,14.7,14.7,14.7,11
20190101|2018-11-06 00:00,6,14.705,14.705,14.705,14.705,7
20190101|2018-11-06 01:00,6,14.71,14.715,14.71,14.715,2
20190101|2018-11-06 08:30,6,14.615,14.615,14.61,14.61,2
20190101|2018-11-06 09:00,6,14.615,14.615,14.615,14.615,1
20190101|2018-11-06 09:30,6,14.595,14.595,14.595,14.595,1
20190101|2018-11-06 10:00,6,14.6,14.605,14.6,14.605,2
20190101|2018-11-06 10:30,6,14.59,14.59,14.565,14.565,6
20190101|2018-11-06 11:00,6,14.59,14.59,14.59,14.59,1
20190101|2018-11-06 11:30,6,14.59,14.59,14.58,14.58,2
20190101|2018-11-06 12:30,6,14.54,14.555,14.54,14.555,14
20190101|2018-11-07 00:30,7,14.6,14.6,14.6,14.6,1
20190101|2018-11-07 06:00,7,14.71,14.715,14.71,14.715,17
20190101|2018-11-07 07:30,7,14.7,14.7,14.68,14.68,2
20190101|2018-11-07 08:00,7,14.66,14.68,14.66,14.68,3
20190101|2018-11-07 08:30,7,14.69,14.69,14.645,14.66,3
20190101|2018-11-07 09:00,7,14.67,14.675,14.655,14.655,7
20190101|2018-11-07 09:30,7,14.67,14.67,14.635,14.635,4
20190101|2018-11-07 10:00,7,14.625,14.63,14.625,14.63,3
20190101|2018-11-07 10:30,7,14.625,14.625,14.625,14.625,2
20190101|2018-11-07 11:00,7,14.635,14.64,14.635,14.64,2
20190101|2018-11-07 11:30,7,14.65,14.65,14.65,14.65,1
20190101|2018-11-07 12:00,7,14.645,14.645,14.61,14.61,2
20190101|2018-11-07 12:30,7,14.62,14.62,14.62,14.62,5
20190101|2018-11-08 04:00,8,14.48,14.48,14.48,14.48,1
20190101|2018-11-08 06:00,8,14.53,14.55,14.53,14.55,8
20190101|2018-11-08 06:30,8,14.545,14.545,14.545,14.545,1
20190101|2018-11-08 07:00,8,14.57,14.57,14.515,14.515,2
20190101|2018-11-08 07:30,8,14.46,14.46,14.415,14.44,4
20190101|2018-11-08 08:00,8,14.45,14.45,14.45,14.45,3
20190101|2018-11-08 08:30,8,14.465,14.465,14.465,14.465,1
20190101|2018-11-08 09:00,8,14.47,14.5,14.47,14.5,61
20190101|2018-11-08 09:30,8,14.475,14.475,14.475,14.475,1
20190101|2018-11-08 10:00,8,14.47,14.48,14.47,14.48,2
20190101|2018-11-08 10:30,8,14.46,14.46,14.46,14.46,1
20190101|2018-11-08 11:00,8,14.465,14.465,14.455,14.455,2
20190101|2018-11-08 11:30,8,14.46,14.46,14.46,14.46,1
20190101|2018-11-08 12:30,8,14.455,14.465,14.455,14.465,7
20190101|2018-11-08 13:30,8,14.455,14.455,14.455,14.455,1
20190101|2018-11-08 14:00,8,14.42,14.42,14.42,14.42,1
20190101|2018-11-08 14:30,8,14.46,14.46,14.46,14.46,2
20190101|2018-11-08 19:30,9,14.41,14.41,14.41,14.41,1
20190101|2018-11-08 23:30,9,14.415,14.415,14.415,14.415,1
20190101|2018-11-09 01:00,9,14.4,14.4,14.4,14.4,2
20190101|2018-11-09 01:30,9,14.395,14.395,14.39,14.39,6
20190101|2018-11-09 02:00,9,14.38,14.405,14.38,14.405,2
20190101|2018-11-09 05:00,9,14.35,14.35,14.35,14.35,3
20190101|2018-11-09 06:00,9,14.345,14.345,14.345,14.345,1
20190101|2018-11-09 07:00,9,14.3,14.3,14.3,14.3,1
20190101|2018-11-09 07:30,9,14.265,14.265,14.25,14.25,5
20190101|2018-11-09 08:00,9,14.275,14.275,14.22,14.225,33
20190101|2018-11-09 08:30,9,14.18,14.18,14.17,14.17,2
20190101|2018-11-09 09:00,9,14.185,14.2,14.185,14.195,62
20190101|2018-11-09 09:30,9,14.155,14.18,14.15,14.18,4
20190101|2018-11-09 10:00,9,14.19,14.19,14.19,14.19,1
20190101|2018-11-09 10:30,9,14.15,14.15,14.145,14.145,2
20190101|2018-11-09 11:00,9,14.13,14.145,14.13,14.145,2
20190101|2018-11-09 11:30,9,14.19,14.19,14.19,14.19,2
20190101|2018-11-09 13:00,9,14.185,14.185,14.185,14.185,6
20190101|2018-11-09 14:00,9,14.195,14.2,14.195,14.2,3
20190101|2018-11-09 14:30,9,14.19,14.19,14.19,14.19,1
20190101|2018-11-11 17:00,12,14.175,14.175,14.175,14.175,1
20190101|2018-11-11 18:00,12,14.2,14.2,14.2,14.2,4
20190101|2018-11-11 20:30,12,14.21,14.21,14.21,14.21,2
20190101|2018-11-11 21:00,12,14.22,14.22,14.21,14.21,2
20190101|2018-11-12 00:00,12,14.18,14.18,14.17,14.17,5
20190101|2018-11-12 02:00,12,14.155,14.155,14.155,14.155,1
20190101|2018-11-12 03:00,12,14.185,14.185,14.185,14.185,1
20190101|2018-11-12 03:30,12,14.185,14.185,14.185,14.185,14
20190101|2018-11-12 06:30,12,14.16,14.16,14.16,14.16,3
20190101|2018-11-12 07:00,12,14.13,14.13,14.09,14.09,6
20190101|2018-11-12 07:30,12,14.095,14.12,14.095,14.12,4
20190101|2018-11-12 08:00,12,14.1,14.1,14.075,14.085,7
20190101|2018-11-12 08:30,12,14.085,14.085,14.07,14.07,2
20190101|2018-11-12 09:30,12,14.06,14.065,14.06,14.065,4
20190101|2018-11-12 11:30,12,14.06,14.06,14.06,14.06,1
20190101|2018-11-12 12:00,12,14.05,14.05,14.05,14.05,10
20190101|2018-11-12 13:00,12,14.07,14.07,14.07,14.07,1
20190101|2018-11-12 14:00,12,14.045,14.045,14.045,14.045,2
20190101|2018-11-12 14:30,12,14.035,14.035,14.035,14.035,1
20190101|2018-11-12 15:30,12,14.01,14.01,14.01,14.01,1
20190101|2018-11-12 17:00,13,14.035,14.035,14.025,14.025,6
20190101|2018-11-12 17:30,13,14.035,14.035,14.035,14.035,2
20190101|2018-11-12 20:00,13,14.07,14.07,14.07,14.07,1
20190101|2018-11-12 21:30,13,14.1,14.105,14.1,14.105,2
20190101|2018-11-12 22:00,13,14.1,14.1,14.1,14.1,1
20190101|2018-11-12 23:30,13,14.11,14.11,14.11,14.11,20
20190101|2018-11-13 00:00,13,14.1,14.1,14.1,14.1,3
20190101|2018-11-13 02:00,13,14.115,14.115,14.115,14.115,5
20190101|2018-11-13 04:00,13,14.025,14.025,14.025,14.025,3
20190101|2018-11-13 05:00,13,14.035,14.035,14.035,14.035,1
20190101|2018-11-13 06:00,13,14.035,14.035,14.035,14.035,5
20190101|2018-11-13 06:30,13,14.065,14.07,14.065,14.07,12
20190101|2018-11-13 08:00,13,14.025,14.025,14.025,14.025,1
20190101|2018-11-13 08:30,13,14.02,14.045,14.015,14.045,9
20190101|2018-11-13 09:00,13,14.01,14.01,13.99,14,14
20190101|2018-11-13 09:30,13,13.995,14.065,13.995,14.065,19
20190101|2018-11-13 12:00,13,14.02,14.02,14.02,14.02,1
20190101|2018-11-13 12:30,13,14,14.01,14,14.01,11
20190101|2018-11-13 13:00,13,14.01,14.01,14.01,14.01,5
20190101|2018-11-13 13:30,13,14.01,14.01,14.01,14.01,1
20190101|2018-11-13 14:00,13,13.98,13.98,13.98,13.98,3
20190101|2018-11-13 15:00,13,14.01,14.01,14.01,14.01,1
20190101|2018-11-13 15:30,13,14.01,14.015,14.01,14.015,2
20190101|2018-11-13 18:30,14,14.04,14.04,14.03,14.03,4
20190101|2018-11-13 20:00,14,14.06,14.06,14.06,14.06,1
20190101|2018-11-13 22:00,14,14.03,14.03,14.025,14.025,2
20190101|2018-11-14 00:30,14,14.025,14.05,14.025,14.05,13
20190101|2018-11-14 01:00,14,14.035,14.035,14.015,14.015,4
20190101|2018-11-14 02:30,14,13.99,13.99,13.99,13.99,1
20190101|2018-11-14 03:00,14,13.94,13.94,13.94,13.94,1
20190101|2018-11-14 03:30,14,13.925,13.925,13.925,13.925,1
20190101|2018-11-14 06:00,14,13.97,13.99,13.97,13.99,6
20190101|2018-11-14 07:30,14,13.99,13.99,13.99,13.99,1
20190101|2018-11-14 08:30,14,14.02,14.065,14.02,14.065,4
20190101|2018-11-14 09:30,14,14.08,14.08,14.08,14.08,5
20190101|2018-11-14 13:00,14,14.185,14.185,14.185,14.185,1
20190101|2018-11-14 13:30,14,14.16,14.16,14.16,14.16,1
20190101|2018-11-14 19:00,15,14.145,14.145,14.135,14.135,40
20190101|2018-11-14 21:00,15,14.14,14.14,14.14,14.14,2
20190101|2018-11-14 23:30,15,14.185,14.185,14.185,14.185,10
20190101|2018-11-15 00:00,15,14.185,14.185,14.185,14.185,20
20190101|2018-11-15 00:30,15,14.205,14.205,14.205,14.205,20
20190101|2018-11-15 01:00,15,14.225,14.225,14.225,14.225,1
20190101|2018-11-15 01:30,15,14.205,14.205,14.205,14.205,1
20190101|2018-11-15 02:00,15,14.2,14.25,14.2,14.25,5
20190101|2018-11-15 03:00,15,14.185,14.185,14.185,14.185,4
20190101|2018-11-15 03:30,15,14.19,14.19,14.19,14.19,1
20190101|2018-11-15 06:00,15,14.13,14.13,14.13,14.13,1
20190101|2018-11-15 08:00,15,14.2,14.2,14.2,14.2,1
20190101|2018-11-15 09:00,15,14.2,14.205,14.2,14.205,17
20190101|2018-11-15 10:30,15,14.275,14.275,14.275,14.275,1
20190101|2018-11-15 12:00,15,14.3,14.3,14.3,14.3,1
20190101|2018-11-15 12:30,15,14.33,14.33,14.33,14.33,9
20190101|2018-11-15 13:00,15,14.33,14.33,14.33,14.33,1
20190101|2018-11-15 13:30,15,14.345,14.345,14.345,14.345,1
20190101|2018-11-15 18:30,16,14.33,14.33,14.33,14.33,7
20190101|2018-11-15 19:00,16,14.31,14.31,14.31,14.31,21
20190101|2018-11-15 21:00,16,14.305,14.305,14.305,14.305,1
20190101|2018-11-15 22:00,16,14.34,14.34,14.335,14.335,6
20190101|2018-11-16 00:30,16,14.325,14.325,14.325,14.325,20
20190101|2018-11-16 01:30,16,14.315,14.315,14.315,14.315,1
20190101|2018-11-16 02:00,16,14.37,14.37,14.37,14.37,5
20190101|2018-11-16 03:00,16,14.31,14.31,14.31,14.31,1
20190101|2018-11-16 05:00,16,14.325,14.325,14.3,14.3,11
20190101|2018-11-16 06:00,16,14.3,14.3,14.3,14.3,2
20190101|2018-11-16 07:00,16,14.27,14.27,14.265,14.265,4
20190101|2018-11-16 07:30,16,14.355,14.355,14.355,14.355,1
20190101|2018-11-16 08:00,16,14.385,14.41,14.38,14.41,6
20190101|2018-11-16 09:00,16,14.385,14.385,14.385,14.385,1
20190101|2018-11-16 09:30,16,14.4,14.4,14.355,14.355,10
20190101|2018-11-16 10:00,16,14.37,14.37,14.37,14.37,1
20190101|2018-11-16 10:30,16,14.36,14.36,14.36,14.36,1
20190101|2018-11-16 11:30,16,14.425,14.425,14.425,14.425,1
20190101|2018-11-16 12:00,16,14.405,14.41,14.405,14.41,12
20190101|2018-11-16 12:30,16,14.41,14.41,14.41,14.41,1
20190101|2018-11-16 13:30,16,14.405,14.405,14.405,14.405,1
20190101|2018-11-16 14:30,16,14.43,14.43,14.43,14.43,1
20190101|2018-11-18 17:30,19,14.425,14.425,14.42,14.42,6
20190101|2018-11-18 20:30,19,14.415,14.415,14.415,14.415,10
20190101|2018-11-18 21:30,19,14.42,14.42,14.42,14.42,1
20190101|2018-11-19 02:00,19,14.43,14.43,14.43,14.43,1
20190101|2018-11-19 02:30,19,14.45,14.455,14.45,14.455,7
20190101|2018-11-19 03:00,19,14.42,14.42,14.42,14.42,5
20190101|2018-11-19 05:30,19,14.42,14.42,14.42,14.42,1
20190101|2018-11-19 06:00,19,14.385,14.385,14.385,14.385,1
20190101|2018-11-19 06:30,19,14.38,14.38,14.38,14.38,1
20190101|2018-11-19 07:00,19,14.395,14.395,14.395,14.395,3
20190101|2018-11-19 09:00,19,14.43,14.43,14.43,14.43,2
20190101|2018-11-19 09:30,19,14.45,14.455,14.435,14.435,4
20190101|2018-11-19 10:00,19,14.425,14.425,14.425,14.425,1
20190101|2018-11-19 10:30,19,14.41,14.41,14.41,14.41,2
20190101|2018-11-19 11:30,19,14.425,14.43,14.425,14.43,3
20190101|2018-11-19 12:00,19,14.44,14.44,14.44,14.44,1
20190101|2018-11-19 12:30,19,14.445,14.445,14.445,14.445,1
20190101|2018-11-19 14:00,19,14.435,14.445,14.435,14.445,7
20190101|2018-11-19 18:30,20,14.43,14.43,14.43,14.43,1
20190101|2018-11-20 00:30,20,14.41,14.41,14.41,14.41,10
20190101|2018-11-20 01:00,20,14.405,14.405,14.405,14.405,1
20190101|2018-11-20 01:30,20,14.43,14.43,14.43,14.43,1
20190101|2018-11-20 02:00,20,14.44,14.44,14.44,14.44,1
20190101|2018-11-20 02:30,20,14.44,14.44,14.44,14.44,1
20190101|2018-11-20 03:30,20,14.4,14.4,14.4,14.4,1
20190101|2018-11-20 04:00,20,14.415,14.415,14.415,14.415,1
20190101|2018-11-20 05:30,20,14.46,14.46,14.46,14.46,2
20190101|2018-11-20 06:00,20,14.485,14.5,14.485,14.49,3
20190101|2018-11-20 07:00,20,14.44,14.47,14.44,14.47,2
20190101|2018-11-20 07:30,20,14.495,14.495,14.495,14.495,2
20190101|2018-11-20 08:00,20,14.475,14.475,14.445,14.445,5
20190101|2018-11-20 08:30,20,14.4,14.41,14.4,14.4,14
20190101|2018-11-20 09:00,20,14.345,14.35,14.28,14.3,10
20190101|2018-11-20 09:30,20,14.3,14.335,14.3,14.335,2
20190101|2018-11-20 10:00,20,14.355,14.355,14.355,14.355,1
20190101|2018-11-20 11:00,20,14.355,14.355,14.355,14.355,13
20190101|2018-11-20 12:30,20,14.31,14.32,14.31,14.32,17
20190101|2018-11-20 13:30,20,14.315,14.315,14.315,14.315,8
20190101|2018-11-20 14:00,20,14.315,14.33,14.315,14.33,3
20190101|2018-11-20 14:30,20,14.34,14.34,14.335,14.335,5
20190101|2018-11-20 17:00,21,14.34,14.34,14.34,14.34,1
20190101|2018-11-20 18:00,21,14.325,14.325,14.325,14.325,2
20190101|2018-11-20 19:00,21,14.315,14.315,14.315,14.315,1
20190101|2018-11-20 20:00,21,14.35,14.35,14.35,14.35,2
20190101|2018-11-20 22:00,21,14.32,14.32,14.32,14.32,2
20190101|2018-11-21 01:00,21,14.39,14.395,14.39,14.395,6
20190101|2018-11-21 01:30,21,14.41,14.41,14.405,14.405,6
20190101|2018-11-21 02:00,21,14.44,14.44,14.435,14.435,9
20190101|2018-11-21 02:30,21,14.455,14.455,14.455,14.455,1
20190101|2018-11-21 03:30,21,14.45,14.45,14.45,14.45,1
20190101|2018-11-21 06:30,21,14.46,14.47,14.46,14.47,8
20190101|2018-11-21 08:00,21,14.495,14.495,14.495,14.495,1
20190101|2018-11-21 08:30,21,14.49,14.55,14.49,14.525,25
20190101|2018-11-21 09:00,21,14.555,14.575,14.555,14.57,15
20190101|2018-11-21 09:30,21,14.56,14.56,14.555,14.555,2
20190101|2018-11-21 10:00,21,14.54,14.55,14.54,14.55,3
20190101|2018-11-21 10:30,21,14.55,14.55,14.53,14.53,2
20190101|2018-11-21 12:00,21,14.53,14.53,14.53,14.53,2
20190101|2018-11-21 12:30,21,14.52,14.52,14.52,14.52,8
20190101|2018-11-21 13:30,21,14.525,14.525,14.525,14.525,2
20190101|2018-11-21 19:00,23,14.515,14.515,14.515,14.515,13
20190101|2018-11-21 19:30,23,14.505,14.505,14.505,14.505,1
20190101|2018-11-21 20:00,23,14.505,14.505,14.505,14.505,1
20190101|2018-11-22 05:30,23,14.555,14.555,14.55,14.555,8
20190101|2018-11-22 09:00,23,14.515,14.515,14.51,14.51,2
20190101|2018-11-22 09:30,23,14.525,14.525,14.52,14.52,5
20190101|2018-11-22 10:30,23,14.515,14.52,14.515,14.52,6
20190101|2018-11-22 11:30,23,14.5,14.5,14.5,14.5,1
20190101|2018-11-22 23:00,23,14.525,14.525,14.525,14.525,5
20190101|2018-11-22 23:30,23,14.515,14.515,14.495,14.495,4
20190101|2018-11-23 00:00,23,14.485,14.485,14.485,14.485,1
20190101|2018-11-23 00:30,23,14.48,14.48,14.42,14.42,18
20190101|2018-11-23 01:00,23,14.39,14.39,14.335,14.335,19
20190101|2018-11-23 01:30,23,14.32,14.32,14.27,14.305,19
20190101|2018-11-23 02:00,23,14.31,14.33,14.31,14.32,10
20190101|2018-11-23 02:30,23,14.305,14.32,14.305,14.32,32
20190101|2018-11-23 03:30,23,14.33,14.33,14.33,14.33,5
20190101|2018-11-23 04:00,23,14.325,14.325,14.31,14.31,5
20190101|2018-11-23 04:30,23,14.295,14.295,14.295,14.295,1
20190101|2018-11-23 05:30,23,14.295,14.295,14.28,14.28,3
20190101|2018-11-23 06:00,23,14.27,14.27,14.26,14.265,39
20190101|2018-11-23 06:30,23,14.29,14.29,14.29,14.29,1
20190101|2018-11-23 07:00,23,14.25,14.25,14.245,14.245,3
20190101|2018-11-23 07:30,23,14.215,14.215,14.205,14.215,7
20190101|2018-11-23 08:00,23,14.29,14.31,14.29,14.29,6
20190101|2018-11-23 08:30,23,14.31,14.33,14.31,14.32,9
20190101|2018-11-23 09:00,23,14.32,14.32,14.32,14.32,3
20190101|2018-11-23 09:30,23,14.31,14.31,14.31,14.31,2
20190101|2018-11-23 10:30,23,14.325,14.325,14.315,14.315,3
20190101|2018-11-23 11:00,23,14.3,14.305,14.295,14.295,42
20190101|2018-11-23 11:30,23,14.29,14.29,14.29,14.29,1
20190101|2018-11-23 12:00,23,14.305,14.305,14.29,14.29,13
20190101|2018-11-25 17:00,26,14.345,14.345,14.34,14.34,2
20190101|2018-11-25 18:00,26,14.33,14.33,14.33,14.33,2
20190101|2018-11-25 18:30,26,14.33,14.33,14.33,14.33,2
20190101|2018-11-25 19:30,26,14.29,14.31,14.29,14.31,5
20190101|2018-11-25 20:00,26,14.325,14.325,14.32,14.32,6
20190101|2018-11-25 20:30,26,14.33,14.33,14.33,14.33,6
20190101|2018-11-25 21:00,26,14.34,14.34,14.34,14.34,10
20190101|2018-11-25 22:30,26,14.375,14.38,14.375,14.38,2
20190101|2018-11-26 01:00,26,14.41,14.41,14.41,14.41,1
20190101|2018-11-26 02:30,26,14.41,14.41,14.41,14.41,1
20190101|2018-11-26 03:00,26,14.435,14.445,14.435,14.445,2
20190101|2018-11-26 03:30,26,14.445,14.445,14.44,14.44,4
20190101|2018-11-26 04:30,26,14.415,14.415,14.415,14.415,3
20190101|2018-11-26 06:00,26,14.37,14.385,14.37,14.385,2
20190101|2018-11-26 06:30,26,14.38,14.38,14.36,14.36,6
20190101|2018-11-26 07:00,26,14.34,14.34,14.33,14.33,5
20190101|2018-11-26 07:30,26,14.33,14.33,14.33,14.33,1
20190101|2018-11-26 08:00,26,14.31,14.32,14.3,14.315,17
20190101|2018-11-26 08:30,26,14.345,14.345,14.31,14.31,6
20190101|2018-11-26 09:00,26,14.305,14.305,14.295,14.3,17
20190101|2018-11-26 09:30,26,14.31,14.31,14.28,14.28,3
20190101|2018-11-26 10:00,26,14.3,14.3,14.3,14.3,1
20190101|2018-11-26 10:30,26,14.265,14.265,14.265,14.265,1
20190101|2018-11-26 11:30,26,14.25,14.25,14.25,14.25,1
20190101|2018-11-26 12:00,26,14.265,14.265,14.25,14.25,3
20190101|2018-11-26 12:30,26,14.28,14.29,14.28,14.29,2
20190101|2018-11-26 13:00,26,14.29,14.29,14.29,14.29,2
20190101|2018-11-26 13:30,26,14.28,14.28,14.28,14.28,1
20190101|2018-11-26 14:30,26,14.28,14.28,14.28,14.28,1
20190101|2018-11-26 15:30,26,14.245,14.245,14.245,14.245,1
20190101|2018-11-26 18:00,27,14.27,14.27,14.27,14.27,1
20190101|2018-11-26 19:00,27,14.255,14.255,14.24,14.24,15
20190101|2018-11-26 21:00,27,14.255,14.255,14.255,14.255,1
20190101|2018-11-26 22:00,27,14.25,14.25,14.25,14.25,3
20190101|2018-11-26 23:00,27,14.265,14.265,14.265,14.265,2
20190101|2018-11-26 23:30,27,14.25,14.25,14.25,14.25,3
20190101|2018-11-27 00:00,27,14.25,14.25,14.245,14.245,4
20190101|2018-11-27 00:30,27,14.23,14.23,14.23,14.23,2
20190101|2018-11-27 01:00,27,14.22,14.22,14.22,14.22,1
20190101|2018-11-27 01:30,27,14.29,14.29,14.245,14.245,2
20190101|2018-11-27 02:00,27,14.24,14.24,14.21,14.21,4
20190101|2018-11-27 02:30,27,14.205,14.205,14.2,14.2,4
20190101|2018-11-27 03:00,27,14.255,14.255,14.255,14.255,1
20190101|2018-11-27 03:30,27,14.27,14.27,14.27,14.27,1
20190101|2018-11-27 04:00,27,14.285,14.3,14.285,14.3,5
20190101|2018-11-27 04:30,27,14.305,14.305,14.3,14.3,3
20190101|2018-11-27 05:00,27,14.3,14.3,14.3,14.3,2
20190101|2018-11-27 05:30,27,14.29,14.29,14.29,14.29,4
20190101|2018-11-27 06:00,27,14.3,14.3,14.295,14.295,6
20190101|2018-11-27 06:30,27,14.31,14.31,14.31,14.31,2
20190101|2018-11-27 07:00,27,14.305,14.305,14.305,14.305,2
20190101|2018-11-27 07:30,27,14.275,14.275,14.25,14.25,7
20190101|2018-11-27 08:00,27,14.285,14.285,14.285,14.285,1
20190101|2018-11-27 08:30,27,14.295,14.295,14.245,14.245,2
20190101|2018-11-27 09:00,27,14.235,14.235,14.195,14.22,11
20190101|2018-11-27 09:30,27,14.205,14.21,14.18,14.18,11
20190101|2018-11-27 10:00,27,14.175,14.175,14.15,14.15,3
20190101|2018-11-27 10:30,27,14.155,14.155,14.14,14.145,6
20190101|2018-11-27 11:00,27,14.14,14.14,14.12,14.12,20
20190101|2018-11-27 11:30,27,14.12,14.12,14.11,14.12,15
20190101|2018-11-27 12:00,27,14.12,14.125,14.11,14.11,28
20190101|2018-11-27 12:30,27,14.165,14.17,14.165,14.165,3
20190101|2018-11-27 13:00,27,14.145,14.145,14.145,14.145,2
20190101|2018-11-27 14:00,27,14.13,14.13,14.13,14.13,2
20190101|2018-11-27 14:30,27,14.135,14.145,14.135,14.14,15
20190101|2018-11-27 15:00,27,14.15,14.16,14.15,14.16,2
20190101|2018-11-27 15:30,27,14.14,14.14,14.14,14.14,1
20190101|2018-11-27 17:00,28,14.155,14.155,14.155,14.155,1
20190101|2018-11-27 19:00,28,14.15,14.15,14.15,14.15,1
20190101|2018-11-27 19:30,28,14.155,14.155,14.155,14.155,1
20190101|2018-11-27 20:00,28,14.145,14.17,14.145,14.17,3
20190101|2018-11-27 20:30,28,14.165,14.175,14.165,14.175,7
20190101|2018-11-27 21:00,28,14.175,14.18,14.175,14.18,2
20190101|2018-11-27 22:00,28,14.17,14.17,14.16,14.16,10
20190101|2018-11-28 00:00,28,14.155,14.18,14.15,14.18,13
20190101|2018-11-28 01:00,28,14.165,14.175,14.165,14.175,11
20190101|2018-11-28 01:30,28,14.14,14.14,14.14,14.14,2
20190101|2018-11-28 02:00,28,14.14,14.14,14.125,14.13,46
20190101|2018-11-28 02:30,28,14.125,14.125,14.125,14.125,21
20190101|2018-11-28 03:00,28,14.175,14.175,14.175,14.175,3
20190101|2018-11-28 04:00,28,14.13,14.13,14.13,14.13,1
20190101|2018-11-28 04:30,28,14.15,14.15,14.15,14.15,6
20190101|2018-11-28 05:00,28,14.16,14.16,14.16,14.16,1
20190101|2018-11-28 05:30,28,14.17,14.175,14.17,14.175,2
20190101|2018-11-28 06:00,28,14.18,14.18,14.155,14.155,3
20190101|2018-11-28 06:30,28,14.175,14.175,14.165,14.165,3
20190101|2018-11-28 07:00,28,14.185,14.19,14.17,14.185,7
20190101|2018-11-28 07:30,28,14.19,14.205,14.18,14.205,11
20190101|2018-11-28 08:00,28,14.18,14.18,14.17,14.175,10
20190101|2018-11-28 08:30,28,14.205,14.235,14.14,14.145,29
20190101|2018-11-28 09:00,28,14.16,14.165,14.16,14.165,5
20190101|2018-11-28 09:30,28,14.17,14.17,14.17,14.17,2
20190101|2018-11-28 10:00,28,14.185,14.19,14.185,14.19,2
20190101|2018-11-28 10:30,28,14.19,14.195,14.19,14.195,2
20190101|2018-11-28 11:00,28,14.185,14.4,14.185,14.32,42
20190101|2018-11-28 11:30,28,14.315,14.36,14.305,14.345,18
20190101|2018-11-28 12:00,28,14.365,14.39,14.365,14.37,4
20190101|2018-11-28 12:30,28,14.345,14.345,14.34,14.34,7
20190101|2018-11-28 13:00,28,14.32,14.34,14.32,14.34,14
20190101|2018-11-28 13:30,28,14.34,14.355,14.34,14.345,9
20190101|2018-11-28 14:00,28,14.335,14.335,14.325,14.325,6
20190101|2018-11-28 14:30,28,14.325,14.325,14.325,14.325,1
20190101|2018-11-28 15:00,28,14.32,14.32,14.32,14.32,3
20190101|2018-11-28 15:30,28,14.33,14.33,14.33,14.33,1
20190101|2018-11-28 17:00,29,14.325,14.325,14.325,14.325,4
20190101|2018-11-28 17:30,29,14.33,14.33,14.33,14.33,1
20190101|2018-11-28 18:00,29,14.33,14.33,14.33,14.33,1
20190101|2018-11-28 19:00,29,14.345,14.345,14.345,14.345,2
20190101|2018-11-28 19:30,29,14.335,14.335,14.335,14.335,2
20190101|2018-11-28 21:00,29,14.34,14.345,14.34,14.345,2
20190101|2018-11-28 21:30,29,14.345,14.345,14.345,14.345,1
20190101|2018-11-28 22:00,29,14.345,14.365,14.345,14.365,2
20190101|2018-11-28 22:30,29,14.37,14.37,14.35,14.35,17
20190101|2018-11-28 23:00,29,14.37,14.37,14.37,14.37,1
20190101|2018-11-29 01:00,29,14.35,14.35,14.35,14.35,3
20190101|2018-11-29 01:30,29,14.375,14.38,14.35,14.37,6
20190101|2018-11-29 02:00,29,14.36,14.36,14.36,14.36,2
20190101|2018-11-29 02:30,29,14.34,14.34,14.34,14.34,1
20190101|2018-11-29 03:00,29,14.33,14.33,14.33,14.33,2
20190101|2018-11-29 03:30,29,14.33,14.33,14.33,14.33,1
20190101|2018-11-29 04:00,29,14.325,14.325,14.325,14.325,2
20190101|2018-11-29 04:30,29,14.31,14.31,14.31,14.31,1
20190101|2018-11-29 05:00,29,14.285,14.285,14.265,14.27,7
20190101|2018-11-29 05:30,29,14.285,14.285,14.285,14.285,2
20190101|2018-11-29 06:00,29,14.275,14.31,14.275,14.3,13
20190101|2018-11-29 06:30,29,14.3,14.32,14.295,14.315,4
20190101|2018-11-29 07:00,29,14.29,14.33,14.29,14.33,3
20190101|2018-11-29 07:30,29,14.35,14.35,14.32,14.32,5
20190101|2018-11-29 08:00,29,14.315,14.32,14.315,14.315,7
20190101|2018-11-29 08:30,29,14.35,14.36,14.34,14.34,9
20190101|2018-11-29 09:30,29,14.36,14.365,14.325,14.325,9
20190101|2018-11-29 10:00,29,14.335,14.365,14.305,14.305,27
20190101|2018-11-29 10:30,29,14.3,14.32,14.3,14.315,19
20190101|2018-11-29 11:00,29,14.32,14.32,14.295,14.31,28
20190101|2018-11-29 11:30,29,14.31,14.31,14.28,14.31,31
20190101|2018-11-29 12:00,29,14.305,14.315,14.265,14.315,23
20190101|2018-11-29 12:30,29,14.3,14.3,14.28,14.28,5
20190101|2018-11-29 13:00,29,14.3,14.3,14.26,14.265,14
20190101|2018-11-29 13:30,29,14.285,14.3,14.28,14.295,36
20190101|2018-11-29 14:00,29,14.305,14.305,14.305,14.305,1
20190101|2018-11-29 14:30,29,14.31,14.31,14.295,14.295,7
20190101|2018-11-29 15:00,29,14.285,14.285,14.275,14.275,7
20190101|2018-11-29 15:30,29,14.285,14.295,14.285,14.295,4
20190101|2018-11-29 20:30,30,14.3,14.3,14.3,14.3,1
20190101|2018-11-29 21:00,30,14.3,14.31,14.3,14.31,10
20190101|2018-11-29 21:30,30,14.3,14.3,14.3,14.3,1
20190101|2018-11-29 22:00,30,14.3,14.3,14.3,14.3,2
20190101|2018-11-29 23:00,30,14.31,14.31,14.305,14.305,2
20190101|2018-11-29 23:30,30,14.3,14.3,14.29,14.29,8
20190101|2018-11-30 00:30,30,14.29,14.3,14.29,14.3,3
20190101|2018-11-30 01:00,30,14.295,14.295,14.285,14.285,5
20190101|2018-11-30 02:00,30,14.28,14.28,14.25,14.275,26
20190101|2018-11-30 02:30,30,14.265,14.265,14.265,14.265,4
20190101|2018-11-30 03:00,30,14.275,14.29,14.27,14.27,10
20190101|2018-11-30 03:30,30,14.25,14.25,14.25,14.25,1
20190101|2018-11-30 04:00,30,14.225,14.225,14.2,14.2,24
20190101|2018-11-30 04:30,30,14.2,14.215,14.2,14.215,25
20190101|2018-11-30 05:00,30,14.245,14.245,14.245,14.245,1
20190101|2018-11-30 06:30,30,14.23,14.235,14.23,14.235,3
20190101|2018-11-30 07:00,30,14.2,14.2,14.195,14.195,126
20190101|2018-11-30 07:30,30,14.225,14.225,14.195,14.195,3
20190101|2018-11-30 08:00,30,14.17,14.185,14.16,14.16,14
20190101|2018-11-30 08:30,30,14.145,14.145,14.035,14.05,76
20190101|2018-11-30 09:00,30,14.045,14.075,14.045,14.065,38
20190101|2018-11-30 09:30,30,14.065,14.095,14.06,14.075,13
20190101|2018-11-30 10:00,30,14.075,14.1,14.07,14.1,5
20190101|2018-11-30 10:30,30,14.1,14.14,14.095,14.14,33
20190101|2018-11-30 11:00,30,14.165,14.175,14.155,14.16,4
20190101|2018-11-30 11:30,30,14.16,14.16,14.125,14.125,8
20190101|2018-11-30 12:00,30,14.12,14.12,14.12,14.12,2
20190101|2018-11-30 13:00,30,14.16,14.16,14.155,14.155,3
20190101|2018-11-30 13:30,30,14.155,14.155,14.15,14.15,2
20190101|2018-11-30 14:00,30,14.155,14.17,14.155,14.17,12
20190101|2018-11-30 14:30,30,14.165,14.165,14.16,14.16,2
20190101|2018-11-30 15:00,30,14.165,14.175,14.165,14.175,38
20190101|2018-11-30 15:30,30,14.16,14.16,14.16,14.16,1
20190101|2018-12-02 17:00,3,14.25,14.25,14.2,14.2,37
20190101|2018-12-02 18:00,3,14.215,14.215,14.21,14.21,3
20190101|2018-12-02 19:30,3,14.23,14.235,14.23,14.235,14
20190101|2018-12-02 20:00,3,14.27,14.27,14.27,14.27,1
20190101|2018-12-02 20:30,3,14.27,14.285,14.27,14.275,6
20190101|2018-12-02 21:00,3,14.265,14.265,14.265,14.265,2
20190101|2018-12-02 21:30,3,14.275,14.295,14.275,14.295,7
20190101|2018-12-02 23:30,3,14.295,14.3,14.295,14.3,2
20190101|2018-12-03 00:00,3,14.32,14.325,14.31,14.325,3
20190101|2018-12-03 00:30,3,14.33,14.33,14.33,14.33,8
20190101|2018-12-03 01:00,3,14.35,14.37,14.35,14.37,12
20190101|2018-12-03 01:30,3,14.39,14.405,14.39,14.405,4
20190101|2018-12-03 02:00,3,14.41,14.41,14.385,14.39,12
20190101|2018-12-03 02:30,3,14.39,14.405,14.39,14.405,5
20190101|2018-12-03 03:00,3,14.415,14.415,14.41,14.41,2
20190101|2018-12-03 03:30,3,14.395,14.415,14.395,14.405,4
20190101|2018-12-03 04:00,3,14.395,14.395,14.395,14.395,1
20190101|2018-12-03 04:30,3,14.38,14.38,14.38,14.38,2
20190101|2018-12-03 05:00,3,14.355,14.355,14.35,14.35,7
20190101|2018-12-03 05:30,3,14.35,14.35,14.35,14.35,1
20190101|2018-12-03 06:00,3,14.395,14.395,14.395,14.395,1
20190101|2018-12-03 06:30,3,14.39,14.39,14.39,14.39,4
20190101|2018-12-03 07:00,3,14.42,14.47,14.42,14.455,23
20190101|2018-12-03 07:30,3,14.485,14.49,14.46,14.46,8
20190101|2018-12-03 08:00,3,14.47,14.55,14.47,14.55,12
20190101|2018-12-03 08:30,3,14.5,14.5,14.48,14.485,3
20190101|2018-12-03 09:00,3,14.475,14.51,14.445,14.51,17
20190101|2018-12-03 10:00,3,14.495,14.5,14.47,14.48,12
20190101|2018-12-03 10:30,3,14.425,14.435,14.41,14.435,5
20190101|2018-12-03 11:00,3,14.44,14.44,14.44,14.44,3
20190101|2018-12-03 11:30,3,14.44,14.44,14.39,14.41,8
20190101|2018-12-03 12:00,3,14.405,14.43,14.405,14.43,7
20190101|2018-12-03 12:30,3,14.405,14.41,14.38,14.38,5
20190101|2018-12-03 13:00,3,14.38,14.38,14.365,14.375,9
20190101|2018-12-03 13:30,3,14.36,14.36,14.36,14.36,1
20190101|2018-12-03 14:30,3,14.35,14.35,14.34,14.34,2
20190101|2018-12-03 17:00,4,14.395,14.395,14.395,14.395,1
20190101|2018-12-03 18:00,4,14.39,14.39,14.39,14.39,1
20190101|2018-12-03 18:30,4,14.375,14.385,14.375,14.385,2
20190101|2018-12-03 19:00,4,14.405,14.405,14.405,14.405,2
20190101|2018-12-03 19:30,4,14.415,14.415,14.415,14.415,1
20190101|2018-12-03 20:00,4,14.44,14.44,14.42,14.42,2
20190101|2018-12-03 20:30,4,14.44,14.44,14.435,14.435,2
20190101|2018-12-03 21:00,4,14.415,14.415,14.415,14.415,1
20190101|2018-12-03 21:30,4,14.44,14.44,14.44,14.44,1
20190101|2018-12-03 22:00,4,14.455,14.46,14.455,14.46,4
20190101|2018-12-03 23:00,4,14.46,14.46,14.46,14.46,1
20190101|2018-12-03 23:30,4,14.46,14.465,14.46,14.465,5
20190101|2018-12-04 00:30,4,14.485,14.485,14.485,14.485,1
20190101|2018-12-04 01:00,4,14.495,14.495,14.495,14.495,1
20190101|2018-12-04 02:00,4,14.5,14.535,14.5,14.53,6
20190101|2018-12-04 02:30,4,14.54,14.54,14.53,14.54,5
20190101|2018-12-04 03:00,4,14.55,14.55,14.53,14.53,8
20190101|2018-12-04 03:30,4,14.57,14.575,14.56,14.575,5
20190101|2018-12-04 04:00,4,14.565,14.57,14.565,14.57,2
20190101|2018-12-04 04:30,4,14.545,14.545,14.54,14.54,10
20190101|2018-12-04 05:00,4,14.565,14.565,14.56,14.56,7
20190101|2018-12-04 06:00,4,14.54,14.555,14.53,14.55,17
20190101|2018-12-04 06:30,4,14.545,14.56,14.545,14.56,2
20190101|2018-12-04 07:00,4,14.575,14.575,14.575,14.575,1
20190101|2018-12-04 08:00,4,14.6,14.63,14.6,14.63,31
20190101|2018-12-04 08:30,4,14.61,14.65,14.6,14.625,6
20190101|2018-12-04 09:00,4,14.65,14.65,14.65,14.65,1
20190101|2018-12-04 09:30,4,14.6,14.6,14.6,14.6,2
20190101|2018-12-04 10:00,4,14.58,14.585,14.57,14.57,5
20190101|2018-12-04 10:30,4,14.57,14.575,14.545,14.545,9
20190101|2018-12-04 11:00,4,14.53,14.53,14.495,14.525,32
20190101|2018-12-04 11:30,4,14.52,14.57,14.515,14.54,11
20190101|2018-12-04 12:00,4,14.525,14.525,14.525,14.525,1
20190101|2018-12-04 12:30,4,14.525,14.535,14.495,14.52,12
20190101|2018-12-04 13:00,4,14.505,14.505,14.5,14.5,5
20190101|2018-12-04 13:30,4,14.5,14.5,14.5,14.5,1
20190101|2018-12-04 14:00,4,14.505,14.505,14.505,14.505,2
20190101|2018-12-04 14:30,4,14.51,14.515,14.495,14.5,11
20190101|2018-12-04 15:30,4,14.5,14.5,14.49,14.49,3
20190101|2018-12-04 17:00,5,14.52,14.525,14.52,14.525,2
20190101|2018-12-04 18:00,5,14.5,14.5,14.5,14.5,1
20190101|2018-12-04 18:30,5,14.48,14.48,14.48,14.48,4
20190101|2018-12-04 20:00,5,14.46,14.46,14.46,14.46,1
20190101|2018-12-04 21:00,5,14.45,14.45,14.44,14.44,16
20190101|2018-12-04 21:30,5,14.43,14.445,14.43,14.445,2
20190101|2018-12-04 23:00,5,14.42,14.42,14.41,14.41,2
20190101|2018-12-05 00:00,5,14.42,14.42,14.42,14.42,2
20190101|2018-12-05 01:00,5,14.41,14.41,14.41,14.41,1
20190101|2018-12-05 01:30,5,14.42,14.42,14.42,14.42,1
20190101|2018-12-05 02:30,5,14.44,14.44,14.44,14.44,4
20190101|2018-12-05 03:30,5,14.455,14.455,14.455,14.455,1
20190101|2018-12-05 05:30,5,14.465,14.465,14.465,14.465,2
20190101|2018-12-05 06:30,5,14.46,14.475,14.46,14.475,7
20190101|2018-12-05 07:00,5,14.48,14.48,14.48,14.48,1
20190101|2018-12-05 08:30,5,14.495,14.495,14.495,14.495,2
20190101|2018-12-05 09:30,5,14.46,14.46,14.46,14.46,4
20190101|2018-12-05 10:30,5,14.46,14.46,14.46,14.46,1
20190101|2018-12-05 11:00,5,14.475,14.475,14.475,14.475,1
20190101|2018-12-05 12:00,5,14.49,14.49,14.49,14.49,1
20190101|2018-12-05 12:30,5,14.47,14.47,14.47,14.47,1
20190101|2018-12-05 17:30,6,14.48,14.485,14.48,14.485,3
20190101|2018-12-05 18:00,6,14.46,14.46,14.46,14.46,1
20190101|2018-12-05 20:30,6,14.47,14.47,14.465,14.465,3
20190101|2018-12-05 22:30,6,14.465,14.465,14.465,14.465,2
20190101|2018-12-06 00:00,6,14.44,14.44,14.44,14.44,1
20190101|2018-12-06 01:00,6,14.365,14.395,14.365,14.395,4
20190101|2018-12-06 01:30,6,14.39,14.39,14.39,14.39,8
20190101|2018-12-06 02:00,6,14.35,14.355,14.35,14.355,20
20190101|2018-12-06 04:00,6,14.365,14.365,14.365,14.365,1
20190101|2018-12-06 04:30,6,14.355,14.355,14.35,14.35,2
20190101|2018-12-06 05:00,6,14.34,14.34,14.34,14.34,1
20190101|2018-12-06 06:30,6,14.35,14.35,14.345,14.345,4
20190101|2018-12-06 07:00,6,14.355,14.4,14.355,14.38,13
20190101|2018-12-06 07:30,6,14.36,14.36,14.36,14.36,1
20190101|2018-12-06 08:00,6,14.405,14.435,14.405,14.435,6
20190101|2018-12-06 08:30,6,14.41,14.465,14.41,14.465,3
20190101|2018-12-06 09:00,6,14.43,14.435,14.42,14.435,3
20190101|2018-12-06 09:30,6,14.45,14.45,14.45,14.45,1
20190101|2018-12-06 10:00,6,14.45,14.45,14.43,14.43,3
20190101|2018-12-06 10:30,6,14.4,14.43,14.4,14.43,4
20190101|2018-12-06 11:00,6,14.41,14.455,14.41,14.44,4
20190101|2018-12-06 11:30,6,14.46,14.46,14.455,14.455,5
20190101|2018-12-06 12:00,6,14.43,14.43,14.43,14.43,1
20190101|2018-12-06 12:30,6,14.42,14.42,14.42,14.42,2
20190101|2018-12-06 13:00,6,14.445,14.445,14.445,14.445,1
20190101|2018-12-06 13:30,6,14.435,14.435,14.435,14.435,1
20190101|2018-12-06 14:30,6,14.46,14.46,14.46,14.46,1
20190101|2018-12-06 17:00,7,14.45,14.47,14.445,14.47,3
20190101|2018-12-06 17:30,7,14.46,14.46,14.455,14.455,17
20190101|2018-12-06 20:30,7,14.45,14.45,14.45,14.45,2
20190101|2018-12-06 21:30,7,14.475,14.475,14.475,14.475,3
20190101|2018-12-06 22:00,7,14.46,14.46,14.46,14.46,1
20190101|2018-12-06 22:30,7,14.465,14.475,14.465,14.475,2
20190101|2018-12-07 02:00,7,14.485,14.495,14.485,14.495,4
20190101|2018-12-07 02:30,7,14.495,14.52,14.495,14.495,3
20190101|2018-12-07 05:00,7,14.495,14.495,14.495,14.495,1
20190101|2018-12-07 06:00,7,14.48,14.48,14.455,14.455,2
20190101|2018-12-07 07:30,7,14.52,14.545,14.52,14.525,9
20190101|2018-12-07 08:00,7,14.515,14.52,14.515,14.52,3
20190101|2018-12-07 08:30,7,14.55,14.6,14.55,14.585,21
20190101|2018-12-07 09:00,7,14.585,14.59,14.57,14.59,5
20190101|2018-12-07 09:30,7,14.595,14.595,14.595,14.595,1
20190101|2018-12-07 10:00,7,14.59,14.59,14.59,14.59,2
20190101|2018-12-07 12:00,7,14.615,14.615,14.615,14.615,1
20190101|2018-12-07 13:00,7,14.62,14.63,14.615,14.615,6
20190101|2018-12-07 13:30,7,14.625,14.625,14.625,14.625,1
20190101|2018-12-07 14:00,7,14.64,14.64,14.635,14.635,9
20190101|2018-12-07 14:30,7,14.625,14.625,14.62,14.62,3
20190101|2018-12-07 15:00,7,14.62,14.62,14.62,14.62,1
20190101|2018-12-09 17:00,10,14.635,14.645,14.62,14.62,4
20190101|2018-12-09 21:00,10,14.595,14.595,14.585,14.585,2
20190101|2018-12-09 22:00,10,14.585,14.585,14.585,14.585,6
20190101|2018-12-10 01:30,10,14.56,14.575,14.56,14.575,2
20190101|2018-12-10 02:30,10,14.54,14.54,14.52,14.52,7
20190101|2018-12-10 03:00,10,14.53,14.53,14.53,14.53,1
20190101|2018-12-10 04:30,10,14.54,14.54,14.53,14.53,2
20190101|2018-12-10 06:00,10,14.525,14.525,14.525,14.525,5
20190101|2018-12-10 07:00,10,14.51,14.51,14.49,14.49,11
20190101|2018-12-10 07:30,10,14.525,14.525,14.525,14.525,2
20190101|2018-12-10 08:00,10,14.495,14.495,14.485,14.485,13
20190101|2018-12-10 09:00,10,14.575,14.585,14.555,14.585,3
20190101|2018-12-10 10:00,10,14.555,14.555,14.545,14.545,2
20190101|2018-12-10 11:00,10,14.58,14.58,14.56,14.56,3
20190101|2018-12-10 11:30,10,14.555,14.555,14.53,14.535,5
20190101|2018-12-10 13:00,10,14.5,14.5,14.485,14.485,3
20190101|2018-12-10 14:00,10,14.5,14.5,14.5,14.5,10
20190101|2018-12-10 14:30,10,14.52,14.52,14.515,14.515,3
20190101|2018-12-10 17:00,11,14.54,14.545,14.54,14.54,3
20190101|2018-12-10 17:30,11,14.535,14.535,14.535,14.535,1
20190101|2018-12-10 18:30,11,14.525,14.525,14.525,14.525,1
20190101|2018-12-10 19:30,11,14.56,14.56,14.56,14.56,1
20190101|2018-12-10 21:30,11,14.57,14.57,14.555,14.555,2
20190101|2018-12-10 23:00,11,14.6,14.605,14.6,14.605,2
20190101|2018-12-11 00:30,11,14.58,14.58,14.58,14.58,2
20190101|2018-12-11 02:30,11,14.6,14.6,14.6,14.6,1
20190101|2018-12-11 03:00,11,14.605,14.605,14.6,14.6,3
20190101|2018-12-11 04:00,11,14.62,14.62,14.61,14.61,16
20190101|2018-12-11 05:30,11,14.65,14.66,14.65,14.66,3
20190101|2018-12-11 06:00,11,14.64,14.69,14.64,14.69,21
20190101|2018-12-11 06:30,11,14.65,14.65,14.625,14.625,5
20190101|2018-12-11 07:00,11,14.66,14.69,14.66,14.69,4
20190101|2018-12-11 07:30,11,14.66,14.7,14.66,14.7,4
20190101|2018-12-11 08:00,11,14.675,14.675,14.675,14.675,1
20190101|2018-12-11 08:30,11,14.71,14.71,14.69,14.69,2
20190101|2018-12-11 09:00,11,14.665,14.665,14.63,14.63,3
20190101|2018-12-11 09:30,11,14.64,14.64,14.63,14.63,3
20190101|2018-12-11 10:00,11,14.605,14.605,14.57,14.57,21
20190101|2018-12-11 10:30,11,14.54,14.57,14.53,14.57,18
20190101|2018-12-11 11:00,11,14.55,14.55,14.55,14.55,7
20190101|2018-12-11 11:30,11,14.57,14.57,14.57,14.57,6
20190101|2018-12-11 12:00,11,14.56,14.56,14.56,14.56,2
20190101|2018-12-11 12:30,11,14.525,14.525,14.525,14.525,2
20190101|2018-12-11 13:00,11,14.55,14.55,14.55,14.55,1
20190101|2018-12-11 14:00,11,14.555,14.555,14.555,14.555,2
20190101|2018-12-11 14:30,11,14.56,14.56,14.55,14.55,3
20190101|2018-12-11 19:30,12,14.605,14.605,14.605,14.605,2
20190101|2018-12-11 20:30,12,14.62,14.62,14.62,14.62,1
20190101|2018-12-11 22:00,12,14.615,14.615,14.61,14.61,3
20190101|2018-12-12 00:30,12,14.58,14.58,14.58,14.58,11
20190101|2018-12-12 01:30,12,14.565,14.565,14.56,14.565,3
20190101|2018-12-12 03:00,12,14.615,14.615,14.615,14.615,1
20190101|2018-12-12 03:30,12,14.615,14.615,14.615,14.615,1
20190101|2018-12-12 04:30,12,14.64,14.64,14.64,14.64,1
20190101|2018-12-12 05:00,12,14.65,14.66,14.65,14.655,4
20190101|2018-12-12 06:30,12,14.66,14.66,14.645,14.655,3
20190101|2018-12-12 07:30,12,14.7,14.7,14.67,14.67,2
20190101|2018-12-12 08:00,12,14.69,14.69,14.69,14.69,2
20190101|2018-12-12 08:30,12,14.695,14.71,14.695,14.71,3
20190101|2018-12-12 09:00,12,14.75,14.75,14.75,14.75,1
20190101|2018-12-12 09:30,12,14.745,14.76,14.73,14.75,11
20190101|2018-12-12 10:00,12,14.755,14.76,14.755,14.755,4
20190101|2018-12-12 10:30,12,14.75,14.765,14.75,14.765,5
20190101|2018-12-12 11:00,12,14.77,14.77,14.77,14.77,6
20190101|2018-12-12 11:30,12,14.74,14.78,14.74,14.78,8
20190101|2018-12-12 12:00,12,14.78,14.79,14.76,14.76,8
20190101|2018-12-12 12:30,12,14.735,14.755,14.735,14.755,3
20190101|2018-12-12 13:00,12,14.74,14.74,14.72,14.725,3
20190101|2018-12-12 14:00,12,14.725,14.725,14.725,14.725,1
20190101|2018-12-12 15:00,12,14.725,14.725,14.725,14.725,1
20190101|2018-12-12 20:30,13,14.74,14.74,14.74,14.74,3
20190101|2018-12-13 00:00,13,14.73,14.745,14.73,14.745,7
20190101|2018-12-13 01:00,13,14.75,14.75,14.75,14.75,4
20190101|2018-12-13 02:00,13,14.765,14.765,14.765,14.765,1
20190101|2018-12-13 03:00,13,14.78,14.78,14.78,14.78,1
20190101|2018-12-13 04:30,13,14.735,14.735,14.68,14.68,7
20190101|2018-12-13 05:00,13,14.705,14.705,14.705,14.705,1
20190101|2018-12-13 05:30,13,14.705,14.705,14.69,14.69,4
20190101|2018-12-13 06:00,13,14.675,14.675,14.675,14.675,1
20190101|2018-12-13 08:30,13,14.725,14.735,14.725,14.735,6
20190101|2018-12-13 09:00,13,14.76,14.76,14.76,14.76,1
20190101|2018-12-13 09:30,13,14.705,14.715,14.705,14.715,16
20190101|2018-12-13 11:30,13,14.76,14.76,14.76,14.76,5
20190101|2018-12-13 12:00,13,14.765,14.765,14.765,14.765,1
20190101|2018-12-13 12:30,13,14.755,14.755,14.755,14.755,1
20190101|2018-12-13 14:00,13,14.735,14.735,14.735,14.735,1
20190101|2018-12-13 14:30,13,14.765,14.765,14.765,14.765,1
20190101|2018-12-13 19:30,14,14.705,14.705,14.705,14.705,4
20190101|2018-12-13 21:00,14,14.69,14.69,14.69,14.69,1
20190101|2018-12-13 23:00,14,14.67,14.67,14.67,14.67,3
20190101|2018-12-14 00:00,14,14.66,14.66,14.655,14.655,17
20190101|2018-12-14 01:00,14,14.66,14.66,14.66,14.66,1
20190101|2018-12-14 02:00,14,14.61,14.61,14.61,14.61,1
20190101|2018-12-14 02:30,14,14.595,14.595,14.595,14.595,1
20190101|2018-12-14 03:30,14,14.59,14.59,14.59,14.59,1
20190101|2018-12-14 04:00,14,14.635,14.635,14.635,14.635,1
20190101|2018-12-14 06:00,14,14.59,14.595,14.58,14.58,3
20190101|2018-12-14 07:00,14,14.57,14.57,14.55,14.55,4
20190101|2018-12-14 07:30,14,14.5,14.525,14.5,14.525,22
20190101|2018-12-14 08:00,14,14.515,14.515,14.515,14.515,1
20190101|2018-12-14 08:30,14,14.51,14.51,14.495,14.505,5
20190101|2018-12-14 09:00,14,14.5,14.51,14.5,14.51,2
20190101|2018-12-14 10:00,14,14.56,14.58,14.545,14.58,4
20190101|2018-12-14 11:30,14,14.595,14.595,14.595,14.595,1
20190101|2018-12-14 14:30,14,14.55,14.55,14.55,14.55,1
20190101|2018-12-16 19:30,17,14.56,14.56,14.56,14.56,1
20190101|2018-12-16 21:00,17,14.545,14.545,14.545,14.545,1
20190101|2018-12-17 01:30,17,14.59,14.59,14.59,14.59,1
20190101|2018-12-17 02:30,17,14.59,14.59,14.59,14.59,6
20190101|2018-12-17 03:00,17,14.59,14.59,14.59,14.59,2
20190101|2018-12-17 04:30,17,14.585,14.585,14.585,14.585,1
20190101|2018-12-17 05:30,17,14.585,14.585,14.585,14.585,1
20190101|2018-12-17 06:00,17,14.575,14.575,14.575,14.575,1
20190101|2018-12-17 07:00,17,14.59,14.59,14.585,14.585,2
20190101|2018-12-17 07:30,17,14.61,14.61,14.61,14.61,1
20190101|2018-12-17 08:30,17,14.61,14.615,14.59,14.59,3
20190101|2018-12-17 09:30,17,14.56,14.585,14.56,14.585,4
20190101|2018-12-17 10:00,17,14.61,14.625,14.61,14.625,3
20190101|2018-12-17 10:30,17,14.595,14.605,14.595,14.605,4
20190101|2018-12-17 11:30,17,14.645,14.65,14.645,14.65,2
20190101|2018-12-17 12:00,17,14.65,14.665,14.65,14.665,4
20190101|2018-12-17 12:30,17,14.655,14.655,14.635,14.635,2
20190101|2018-12-17 13:00,17,14.64,14.64,14.64,14.64,1
20190101|2018-12-17 15:00,17,14.645,14.645,14.645,14.645,1
20190101|2018-12-17 15:30,17,14.64,14.64,14.64,14.64,2
20190101|2018-12-17 17:00,18,14.64,14.64,14.635,14.635,2
20190101|2018-12-17 19:00,18,14.645,14.645,14.645,14.645,1
20190101|2018-12-17 22:30,18,14.665,14.665,14.665,14.665,1
20190101|2018-12-18 00:30,18,14.63,14.63,14.63,14.63,1
20190101|2018-12-18 02:00,18,14.655,14.655,14.655,14.655,1
20190101|2018-12-18 05:30,18,14.65,14.65,14.65,14.65,1
20190101|2018-12-18 06:30,18,14.585,14.585,14.585,14.585,1
20190101|2018-12-18 07:00,18,14.605,14.605,14.605,14.605,1
20190101|2018-12-18 07:30,18,14.6,14.605,14.6,14.605,2
20190101|2018-12-18 08:00,18,14.6,14.6,14.6,14.6,10
20190101|2018-12-18 08:30,18,14.655,14.67,14.655,14.67,4
20190101|2018-12-18 09:00,18,14.665,14.685,14.66,14.685,3
20190101|2018-12-18 10:00,18,14.645,14.645,14.645,14.645,1
20190101|2018-12-18 10:30,18,14.635,14.635,14.635,14.635,1
20190101|2018-12-18 11:00,18,14.68,14.68,14.68,14.68,1
20190101|2018-12-18 12:00,18,14.615,14.615,14.615,14.615,1
20190101|2018-12-18 12:30,18,14.605,14.605,14.605,14.605,1
20190101|2018-12-18 14:00,18,14.605,14.605,14.6,14.6,2
20190101|2018-12-18 14:30,18,14.595,14.595,14.595,14.595,2
20190101|2018-12-18 15:30,18,14.61,14.61,14.61,14.61,1
20190101|2018-12-18 17:00,19,14.615,14.615,14.615,14.615,1
20190101|2018-12-18 17:30,19,14.61,14.61,14.61,14.61,2
20190101|2018-12-18 18:00,19,14.625,14.63,14.625,14.625,3
20190101|2018-12-18 19:00,19,14.625,14.625,14.625,14.625,1
20190101|2018-12-18 19:30,19,14.615,14.625,14.615,14.625,2
20190101|2018-12-18 23:00,19,14.66,14.66,14.66,14.66,1
20190101|2018-12-19 00:00,19,14.665,14.665,14.65,14.65,3
20190101|2018-12-19 01:30,19,14.66,14.67,14.66,14.67,3
20190101|2018-12-19 03:00,19,14.68,14.68,14.68,14.68,1
20190101|2018-12-19 04:00,19,14.66,14.66,14.66,14.66,1
20190101|2018-12-19 06:30,19,14.615,14.615,14.615,14.615,1
20190101|2018-12-19 07:00,19,14.625,14.625,14.625,14.625,1
20190101|2018-12-19 07:30,19,14.63,14.63,14.63,14.63,3
20190101|2018-12-19 08:30,19,14.7,14.785,14.7,14.775,24
20190101|2018-12-19 09:00,19,14.775,14.805,14.775,14.8,8
20190101|2018-12-19 09:30,19,14.78,14.78,14.735,14.735,10
20190101|2018-12-19 10:30,19,14.745,14.745,14.735,14.735,3
20190101|2018-12-19 11:00,19,14.775,14.78,14.74,14.74,6
20190101|2018-12-19 11:30,19,14.76,14.76,14.75,14.75,4
20190101|2018-12-19 12:00,19,14.735,14.745,14.73,14.73,5
20190101|2018-12-19 12:30,19,14.75,14.75,14.725,14.725,3
20190101|2018-12-19 13:00,19,14.72,14.72,14.595,14.62,27
20190101|2018-12-19 13:30,19,14.585,14.59,14.54,14.545,9
20190101|2018-12-19 14:00,19,14.55,14.565,14.55,14.565,2
20190101|2018-12-19 14:30,19,14.555,14.555,14.54,14.54,2
20190101|2018-12-19 18:00,20,14.57,14.57,14.57,14.57,1
20190101|2018-12-19 18:30,20,14.575,14.575,14.575,14.575,1
20190101|2018-12-19 19:30,20,14.565,14.565,14.565,14.565,1
20190101|2018-12-19 20:00,20,14.555,14.555,14.555,14.555,6
20190101|2018-12-19 21:30,20,14.525,14.525,14.525,14.525,1
20190101|2018-12-19 23:00,20,14.535,14.535,14.53,14.535,4
20190101|2018-12-19 23:30,20,14.535,14.545,14.535,14.545,19
20190101|2018-12-20 01:30,20,14.595,14.595,14.595,14.595,6
20190101|2018-12-20 02:30,20,14.605,14.605,14.605,14.605,1
20190101|2018-12-20 03:00,20,14.62,14.62,14.62,14.62,20
20190101|2018-12-20 03:30,20,14.67,14.725,14.67,14.725,3
20190101|2018-12-20 04:00,20,14.725,14.735,14.725,14.735,2
20190101|2018-12-20 04:30,20,14.71,14.73,14.69,14.73,7
20190101|2018-12-20 06:00,20,14.735,14.735,14.735,14.735,1
20190101|2018-12-20 07:00,20,14.7,14.7,14.69,14.69,2
20190101|2018-12-20 07:30,20,14.715,14.74,14.695,14.695,3
20190101|2018-12-20 08:00,20,14.75,14.77,14.75,14.755,3
20190101|2018-12-20 08:30,20,14.75,14.765,14.74,14.74,10
20190101|2018-12-20 09:00,20,14.775,14.795,14.745,14.745,8
20190101|2018-12-20 09:30,20,14.71,14.71,14.68,14.68,8
20190101|2018-12-20 10:00,20,14.685,14.685,14.685,14.685,1
20190101|2018-12-20 10:30,20,14.675,14.675,14.675,14.675,1
20190101|2018-12-20 11:00,20,14.675,14.71,14.675,14.71,5
20190101|2018-12-20 11:30,20,14.735,14.745,14.735,14.745,2
20190101|2018-12-20 12:30,20,14.755,14.755,14.755,14.755,4
20190101|2018-12-20 13:30,20,14.715,14.715,14.715,14.715,1
20190101|2018-12-20 14:00,20,14.75,14.755,14.74,14.755,4
20190101|2018-12-20 14:30,20,14.705,14.73,14.705,14.73,4
20190101|2018-12-20 15:00,20,14.72,14.72,14.72,14.72,1
20190101|2018-12-20 15:30,20,14.73,14.73,14.725,14.725,4
20190101|2018-12-20 19:30,21,14.72,14.72,14.72,14.72,2
20190101|2018-12-21 00:00,21,14.7,14.7,14.7,14.7,1
20190101|2018-12-21 02:30,21,14.655,14.655,14.645,14.645,3
20190101|2018-12-21 03:00,21,14.615,14.615,14.58,14.58,4
20190101|2018-12-21 03:30,21,14.6,14.6,14.595,14.595,2
20190101|2018-12-21 05:00,21,14.58,14.585,14.58,14.58,5
20190101|2018-12-21 05:30,21,14.64,14.64,14.64,14.64,1
20190101|2018-12-21 06:30,21,14.635,14.635,14.635,14.635,1
20190101|2018-12-21 07:00,21,14.63,14.63,14.63,14.63,3
20190101|2018-12-21 08:00,21,14.685,14.685,14.66,14.66,6
20190101|2018-12-21 08:30,21,14.62,14.62,14.605,14.605,2
20190101|2018-12-21 09:00,21,14.6,14.645,14.6,14.64,4
20190101|2018-12-21 09:30,21,14.645,14.645,14.645,14.645,1
20190101|2018-12-21 10:00,21,14.625,14.625,14.625,14.625,1
20190101|2018-12-21 10:30,21,14.615,14.615,14.615,14.615,9
20190101|2018-12-21 11:00,21,14.585,14.6,14.585,14.6,3
20190101|2018-12-21 11:30,21,14.58,14.58,14.58,14.58,1
20190101|2018-12-21 12:00,21,14.575,14.585,14.575,14.585,2
20190101|2018-12-21 13:30,21,14.585,14.585,14.585,14.585,1
20190101|2018-12-21 14:00,21,14.575,14.575,14.565,14.57,3
20190101|2018-12-23 18:00,24,14.625,14.625,14.625,14.625,1
20190101|2018-12-23 19:00,24,14.62,14.62,14.62,14.62,1
20190101|2018-12-23 20:00,24,14.63,14.63,14.63,14.63,1
20190101|2018-12-24 02:30,24,14.69,14.69,14.67,14.67,2
20190101|2018-12-24 03:00,24,14.655,14.66,14.655,14.66,3
20190101|2018-12-24 06:30,24,14.63,14.63,14.63,14.63,1
20190101|2018-12-24 08:00,24,14.66,14.66,14.65,14.65,11
20190101|2018-12-24 08:30,24,14.65,14.675,14.65,14.675,4
20190101|2018-12-24 09:00,24,14.685,14.7,14.685,14.7,9
20190101|2018-12-24 09:30,24,14.705,14.705,14.69,14.69,5
20190101|2018-12-24 11:00,24,14.705,14.725,14.695,14.695,4
20190101|2018-12-24 11:30,24,14.725,14.745,14.725,14.745,4
20190101|2018-12-25 18:30,26,14.67,14.67,14.67,14.67,3
20190101|2018-12-25 19:00,26,14.725,14.75,14.725,14.75,3
20190101|2018-12-25 19:30,26,14.765,14.77,14.765,14.765,12
20190101|2018-12-25 20:00,26,14.805,14.805,14.795,14.8,16
20190101|2018-12-25 20:30,26,14.79,14.79,14.79,14.79,1
20190101|2018-12-25 21:00,26,14.795,14.8,14.795,14.8,20
20190101|2018-12-25 23:30,26,14.76,14.76,14.76,14.76,1
20190101|2018-12-26 00:00,26,14.795,14.81,14.795,14.81,4
20190101|2018-12-26 01:30,26,14.805,14.805,14.805,14.805,1
20190101|2018-12-26 02:30,26,14.805,14.805,14.795,14.795,2
20190101|2018-12-26 04:00,26,14.81,14.81,14.795,14.795,2
20190101|2018-12-26 05:00,26,14.835,14.84,14.835,14.84,4
20190101|2018-12-26 07:30,26,14.865,14.865,14.865,14.865,1
20190101|2018-12-26 08:00,26,14.9,15,14.9,14.99,7
20190101|2018-12-26 08:30,26,14.99,14.99,14.96,14.96,2
20190101|2018-12-26 09:00,26,14.96,15.01,14.96,15,6
20190101|2018-12-26 09:30,26,15.03,15.04,15.03,15.04,18
20190101|2018-12-26 10:00,26,15.1,15.1,15.1,15.1,1
20190101|2018-12-26 10:30,26,15.12,15.12,15.11,15.11,2
20190101|2018-12-26 11:30,26,15.055,15.055,15.005,15.005,5
20190101|2018-12-26 12:00,26,14.985,14.985,14.985,14.985,14
20190101|2018-12-26 12:30,26,14.97,14.97,14.97,14.97,1
20190101|2018-12-26 13:00,26,14.97,14.99,14.97,14.97,11
20190101|2018-12-26 13:30,26,14.935,14.935,14.93,14.93,5
20190101|2018-12-26 14:30,26,14.98,14.98,14.975,14.98,28
20190101|2018-12-26 15:30,26,14.98,14.98,14.98,14.98,2
20190101|2018-12-26 17:00,27,15,15,15,15,1
20190101|2018-12-26 19:00,27,15,15,15,15,2
20190101|2018-12-26 19:30,27,14.98,14.98,14.97,14.97,2
20190101|2018-12-26 21:30,27,14.985,14.985,14.985,14.985,17
20190101|2018-12-26 22:00,27,14.99,14.99,14.99,14.99,1
20190101|2018-12-26 22:30,27,15.005,15.005,15.005,15.005,1
20190101|2018-12-27 02:00,27,14.895,14.895,14.895,14.895,1
20190101|2018-12-27 02:30,27,14.96,14.975,14.96,14.97,3
20190101|2018-12-27 03:00,27,14.97,14.97,14.97,14.97,1
20190101|2018-12-27 03:30,27,14.98,15.005,14.98,14.99,8
20190101|2018-12-27 04:00,27,15,15,15,15,1
20190101|2018-12-27 04:30,27,15.045,15.045,15.045,15.045,1
20190101|2018-12-27 05:00,27,15.05,15.06,15.05,15.06,153
20190101|2018-12-27 05:30,27,15.12,15.12,15.075,15.085,3
20190101|2018-12-27 06:00,27,15.04,15.07,15.04,15.07,10
20190101|2018-12-27 07:00,27,15.095,15.095,15.095,15.095,1
20190101|2018-12-27 07:30,27,15.13,15.13,15.13,15.13,1
20190101|2018-12-27 08:00,27,15.175,15.175,15.135,15.15,6
20190101|2018-12-27 08:30,27,15.145,15.205,15.145,15.205,53
20190101|2018-12-27 10:00,27,15.175,15.19,15.175,15.19,12
20190101|2018-12-27 10:30,27,15.165,15.165,15.165,15.165,1
20190101|2018-12-27 11:30,27,15.19,15.215,15.19,15.215,6
20190101|2018-12-27 12:30,27,15.19,15.19,15.19,15.19,8
20190101|2018-12-27 14:30,27,15.175,15.175,15.175,15.175,2
20190101|2018-12-27 15:30,27,15.185,15.185,15.185,15.185,5
20190101|2018-12-27 19:00,28,15.19,15.19,15.19,15.19,1
20190101|2018-12-27 22:00,28,15.225,15.225,15.225,15.225,1
20190101|2018-12-27 23:00,28,15.205,15.205,15.195,15.195,5
20190101|2018-12-28 00:00,28,15.245,15.245,15.245,15.245,1
20190101|2018-12-28 00:30,28,15.275,15.275,15.275,15.275,1
20190101|2018-12-28 02:30,28,15.23,15.23,15.23,15.23,1
20190101|2018-12-28 03:30,28,15.25,15.25,15.25,15.25,1
20190101|2018-12-28 07:00,28,15.325,15.325,15.325,15.325,1
20190101|2018-12-28 08:30,28,15.31,15.31,15.31,15.31,2
20190101|2018-12-28 09:00,28,15.295,15.295,15.295,15.295,2
20190101|2018-12-28 10:00,28,15.24,15.25,15.24,15.25,3
20190101|2018-12-28 11:00,28,15.265,15.265,15.265,15.265,4
20190101|2018-12-28 12:00,28,15.29,15.32,15.29,15.32,7
20190101|2018-12-28 14:30,28,15.315,15.315,15.315,15.315,2
20190101|2018-12-28 15:00,28,15.31,15.31,15.31,15.31,19
20190101|2018-12-31 04:30,31,15.41,15.41,15.41,15.41,1
20190101|2018-12-31 14:30,31,15.445,15.445,15.445,15.445,1
20190101|2019-01-02 09:30,2,15.52,15.52,15.52,15.52,1
20190101|2019-01-02 10:00,2,15.57,15.57,15.57,15.57,1
20190101|2019-01-02 10:30,2,15.47,15.495,15.47,15.495,2
20190101|2019-01-02 11:00,2,15.5,15.5,15.5,15.5,1
20190101|2019-01-02 11:30,2,15.53,15.55,15.53,15.55,3
20190101|2019-01-02 12:30,2,15.44,15.44,15.44,15.44,1
20190101|2019-01-02 13:00,2,15.42,15.42,15.42,15.42,1
20190101|2019-01-02 14:30,2,15.46,15.46,15.46,15.46,1
20190101|2019-01-02 15:00,2,15.465,15.47,15.465,15.465,5
20190101|2019-01-02 15:30,2,15.465,15.475,15.465,15.47,4
20190101|2019-01-04 01:30,4,15.69,15.69,15.69,15.69,1
20190101|2019-01-04 07:00,4,15.68,15.68,15.68,15.68,1
20190101|2019-01-04 09:00,4,15.625,15.625,15.62,15.62,4
20190101|2019-01-04 13:00,4,15.635,15.635,15.635,15.635,1
20190101|2019-01-07 07:30,7,15.75,15.75,15.75,15.75,1
20190101|2019-01-09 08:30,9,15.7,15.7,15.7,15.7,1
20190101|2019-01-09 09:30,9,15.675,15.675,15.675,15.675,1
20190101|2019-01-11 10:30,11,15.595,15.595,15.595,15.595,3
20190101|2019-01-11 11:00,11,15.595,15.595,15.595,15.595,4
20190101|2019-01-11 11:30,11,15.615,15.615,15.615,15.615,1
20190101|2019-01-14 09:00,14,15.59,15.6,15.59,15.6,4
20190101|2019-01-14 11:30,14,15.6,15.6,15.6,15.6,2
20190101|2019-01-14 12:00,14,15.6,15.61,15.6,15.61,4
20190101|2019-01-14 12:30,14,15.61,15.615,15.61,15.615,4
20190101|2019-01-14 13:00,14,15.615,15.615,15.615,15.615,2
20190101|2019-01-14 17:00,15,15.61,15.61,15.61,15.61,1
20190101|2019-01-14 19:00,15,15.625,15.625,15.625,15.625,1
20190101|2019-01-14 19:30,15,15.625,15.625,15.625,15.625,1
20190101|2019-01-15 08:00,15,15.595,15.595,15.59,15.59,20
20190101|2019-01-15 09:00,15,15.57,15.57,15.56,15.56,10
20190101|2019-01-15 10:00,15,15.56,15.56,15.56,15.56,10
20190101|2019-01-15 23:00,16,15.535,15.535,15.535,15.535,1
20190101|2019-01-16 09:00,16,15.6,15.6,15.6,15.6,2
20190101|2019-01-17 13:30,17,15.51,15.51,15.5,15.5,3
20190101|2019-01-17 15:30,17,15.485,15.485,15.485,15.485,1
20190101|2019-01-18 14:00,18,15.32,15.32,15.32,15.32,1
20190101|2019-01-18 14:30,18,15.29,15.29,15.29,15.29,1
20190101|2019-01-20 17:30,22,15.295,15.295,15.295,15.295,2
20190101|2019-01-20 23:00,22,15.26,15.26,15.26,15.26,1
20190101|2019-01-21 23:00,22,15.14,15.14,15.14,15.14,1
20190101|2019-01-22 09:30,22,15.245,15.265,15.245,15.26,4
20190101|2019-01-22 15:30,22,15.295,15.295,15.295,15.295,1
20190101|2019-01-23 07:00,23,15.31,15.31,15.31,15.31,1
20190101|2019-01-23 10:00,23,15.28,15.28,15.28,15.28,2
20190101|2019-01-23 12:00,23,15.32,15.32,15.32,15.32,2
20190101|2019-01-23 15:00,23,15.29,15.29,15.29,15.29,1
20190101|2019-01-24 15:30,24,15.27,15.27,15.27,15.27,2
20190101|2019-01-24 18:00,25,15.25,15.25,15.25,15.25,2
20190101|2019-01-28 08:30,28,15.595,15.595,15.595,15.595,3
20190101|2019-01-28 13:00,28,15.695,15.695,15.695,15.695,1
20190201|2018-11-29 19:30,30,14.33,14.33,14.33,14.33,5
20190201|2018-11-29 20:30,30,14.35,14.35,14.345,14.345,3
20190201|2018-11-29 21:00,30,14.345,14.345,14.345,14.345,4
20190201|2018-11-30 03:00,30,14.305,14.305,14.305,14.305,1
20190201|2018-11-30 04:00,30,14.28,14.28,14.28,14.28,2
20190201|2018-11-30 10:00,30,14.12,14.12,14.12,14.12,12
20190201|2018-12-03 01:00,3,14.4,14.4,14.4,14.4,1
20190201|2018-12-03 06:00,3,14.41,14.41,14.41,14.41,12
20190201|2018-12-03 07:00,3,14.445,14.5,14.445,14.5,2
20190201|2018-12-03 07:30,3,14.52,14.52,14.515,14.515,2
20190201|2018-12-03 08:00,3,14.565,14.565,14.565,14.565,1
20190201|2018-12-03 09:00,3,14.505,14.51,14.505,14.51,2
20190201|2018-12-03 12:30,3,14.42,14.42,14.42,14.42,11
20190201|2018-12-04 02:00,4,14.56,14.56,14.56,14.56,2
20190201|2018-12-04 12:00,4,14.575,14.575,14.57,14.57,2
20190201|2018-12-04 12:30,4,14.545,14.545,14.545,14.545,9
20190201|2018-12-05 02:00,5,14.455,14.455,14.455,14.455,8
20190201|2018-12-05 05:00,5,14.505,14.505,14.505,14.505,8
20190201|2018-12-05 09:30,5,14.525,14.525,14.525,14.525,4
20190201|2018-12-05 10:00,5,14.52,14.52,14.52,14.52,4
20190201|2018-12-05 12:30,5,14.5,14.5,14.5,14.5,12
20190201|2018-12-06 03:30,6,14.41,14.41,14.41,14.41,1
20190201|2018-12-06 04:30,6,14.39,14.39,14.39,14.39,1
20190201|2018-12-06 06:30,6,14.39,14.39,14.39,14.39,5
20190201|2018-12-06 09:30,6,14.495,14.495,14.495,14.495,1
20190201|2018-12-07 08:30,7,14.565,14.635,14.565,14.635,11
20190201|2018-12-07 09:30,7,14.63,14.63,14.63,14.63,1
20190201|2018-12-07 10:00,7,14.61,14.61,14.61,14.61,2
20190201|2018-12-07 12:00,7,14.65,14.65,14.65,14.65,1
20190201|2018-12-07 12:30,7,14.63,14.63,14.63,14.63,6
20190201|2018-12-10 03:30,10,14.58,14.58,14.58,14.58,1
20190201|2018-12-10 05:00,10,14.59,14.59,14.59,14.59,9
20190201|2018-12-10 06:00,10,14.565,14.565,14.565,14.565,9
20190201|2018-12-10 08:30,10,14.585,14.595,14.585,14.595,2
20190201|2018-12-11 05:30,11,14.7,14.7,14.7,14.7,1
20190201|2018-12-11 07:30,11,14.75,14.76,14.75,14.76,2
20190201|2018-12-11 08:00,11,14.735,14.735,14.735,14.735,1
20190201|2018-12-11 09:00,11,14.68,14.68,14.68,14.68,1
20190201|2018-12-11 10:30,11,14.58,14.58,14.58,14.58,1
20190201|2018-12-11 11:30,11,14.625,14.625,14.625,14.625,2
20190201|2018-12-12 01:00,12,14.625,14.625,14.625,14.625,1
20190201|2018-12-12 04:00,12,14.68,14.68,14.68,14.68,1
20190201|2018-12-12 06:30,12,14.71,14.71,14.71,14.71,2
20190201|2018-12-12 08:30,12,14.76,14.76,14.76,14.76,1
20190201|2018-12-12 11:30,12,14.82,14.82,14.82,14.82,1
20190201|2018-12-12 12:30,12,14.795,14.795,14.795,14.795,6
20190201|2018-12-12 13:00,12,14.78,14.78,14.78,14.78,11
20190201|2018-12-13 08:00,13,14.76,14.785,14.76,14.785,2
20190201|2018-12-13 12:30,13,14.79,14.79,14.79,14.79,6
20190201|2018-12-14 06:00,14,14.615,14.615,14.615,14.615,6
20190201|2018-12-14 09:00,14,14.56,14.56,14.56,14.56,10
20190201|2018-12-14 10:30,14,14.63,14.63,14.63,14.63,1
20190201|2018-12-14 11:30,14,14.615,14.615,14.615,14.615,2
20190201|2018-12-16 18:30,17,14.595,14.595,14.595,14.595,1
20190201|2018-12-16 20:30,17,14.605,14.605,14.605,14.605,1
20190201|2018-12-17 04:00,17,14.66,14.66,14.66,14.66,5
20190201|2018-12-17 07:00,17,14.62,14.635,14.62,14.635,8
20190201|2018-12-17 08:30,17,14.66,14.66,14.66,14.66,1
20190201|2018-12-17 09:00,17,14.645,14.645,14.645,14.645,4
20190201|2018-12-17 10:30,17,14.645,14.645,14.645,14.645,1
20190201|2018-12-17 11:00,17,14.675,14.675,14.675,14.675,2
20190201|2018-12-17 12:30,17,14.7,14.7,14.7,14.7,6
20190201|2018-12-17 13:00,17,14.7,14.7,14.7,14.7,1
20190201|2018-12-17 17:00,18,14.69,14.69,14.69,14.69,1
20190201|2018-12-17 21:30,18,14.715,14.715,14.715,14.715,2
20190201|2018-12-18 02:00,18,14.71,14.71,14.71,14.71,3
20190201|2018-12-18 08:00,18,14.655,14.655,14.655,14.655,1
20190201|2018-12-18 08:30,18,14.71,14.71,14.71,14.71,1
20190201|2018-12-18 10:00,18,14.695,14.695,14.695,14.695,1
20190201|2018-12-18 14:00,18,14.65,14.65,14.65,14.65,1
20190201|2018-12-19 08:30,19,14.82,14.82,14.82,14.82,1
20190201|2018-12-19 12:30,19,14.775,14.775,14.775,14.775,1
20190201|2018-12-19 13:00,19,14.67,14.67,14.65,14.65,4
20190201|2018-12-19 13:30,19,14.625,14.625,14.61,14.61,2
20190201|2018-12-19 23:30,20,14.595,14.595,14.595,14.595,4
20190201|2018-12-20 09:00,20,14.85,14.85,14.835,14.835,2
20190201|2018-12-20 12:30,20,14.81,14.81,14.81,14.81,2
20190201|2018-12-20 13:00,20,14.83,14.83,14.83,14.83,1
20190201|2018-12-20 14:30,20,14.79,14.79,14.79,14.79,1
20190201|2018-12-20 18:30,21,14.795,14.795,14.795,14.795,3
20190201|2018-12-21 09:00,21,14.71,14.71,14.71,14.71,1
20190201|2018-12-21 10:30,21,14.675,14.675,14.675,14.675,2
20190201|2018-12-21 12:00,21,14.65,14.65,14.65,14.65,1
20190201|2018-12-21 13:00,21,14.645,14.645,14.64,14.64,3
20190201|2018-12-21 14:00,21,14.635,14.635,14.63,14.63,2
20190201|2018-12-23 17:00,24,14.655,14.655,14.655,14.655,1
20190201|2018-12-23 18:00,24,14.69,14.69,14.69,14.69,1
20190201|2018-12-23 22:00,24,14.74,14.745,14.74,14.745,2
20190201|2018-12-24 08:00,24,14.73,14.73,14.73,14.73,5
20190201|2018-12-24 08:30,24,14.71,14.735,14.71,14.735,3
20190201|2018-12-24 09:00,24,14.765,14.77,14.765,14.77,4
20190201|2018-12-24 10:30,24,14.77,14.77,14.77,14.77,1
20190201|2018-12-25 18:00,26,14.76,14.76,14.76,14.76,1
20190201|2018-12-25 19:30,26,14.855,14.855,14.855,14.855,1
20190201|2018-12-25 20:30,26,14.865,14.865,14.865,14.865,1
20190201|2018-12-25 21:30,26,14.86,14.86,14.86,14.86,2
20190201|2018-12-25 23:00,26,14.845,14.845,14.845,14.845,1
20190201|2018-12-26 00:00,26,14.845,14.845,14.845,14.845,1
20190201|2018-12-26 06:30,26,14.88,14.88,14.88,14.88,1
20190201|2018-12-26 07:30,26,14.925,14.945,14.925,14.945,7
20190201|2018-12-26 08:00,26,14.95,15.065,14.95,15.065,9
20190201|2018-12-26 08:30,26,15.08,15.08,15.03,15.03,4
20190201|2018-12-26 09:00,26,15.1,15.12,15.09,15.12,22
20190201|2018-12-26 09:30,26,15.105,15.15,15.095,15.145,17
20190201|2018-12-26 10:00,26,15.195,15.195,15.195,15.195,100
20190201|2018-12-26 10:30,26,15.19,15.19,15.18,15.18,2
20190201|2018-12-26 11:00,26,15.175,15.175,15.115,15.13,5
20190201|2018-12-26 11:30,26,15.12,15.12,15.12,15.12,3
20190201|2018-12-26 12:00,26,15.05,15.05,15.05,15.05,2
20190201|2018-12-26 12:30,26,15.035,15.035,15.02,15.02,2
20190201|2018-12-26 13:00,26,15.035,15.055,15.035,15.055,21
20190201|2018-12-26 14:00,26,15.05,15.05,15.05,15.05,1
20190201|2018-12-26 14:30,26,15.06,15.06,15.04,15.04,7
20190201|2018-12-26 15:00,26,15.045,15.045,15.04,15.04,6
20190201|2018-12-26 17:00,27,15.07,15.07,15.07,15.07,3
20190201|2018-12-26 18:00,27,15.09,15.09,15.085,15.085,2
20190201|2018-12-26 22:30,27,15.08,15.08,15.08,15.08,1
20190201|2018-12-26 23:00,27,15.04,15.04,15.04,15.04,2
20190201|2018-12-26 23:30,27,15.02,15.02,15.02,15.02,1
20190201|2018-12-27 04:30,27,15.1,15.1,15.1,15.1,1
20190201|2018-12-27 05:00,27,15.125,15.125,15.125,15.125,1
20190201|2018-12-27 05:30,27,15.14,15.17,15.13,15.13,3
20190201|2018-12-27 07:00,27,15.1,15.155,15.1,15.155,5
20190201|2018-12-27 07:30,27,15.185,15.22,15.185,15.22,4
20190201|2018-12-27 08:00,27,15.215,15.235,15.215,15.235,2
20190201|2018-12-27 08:30,27,15.25,15.255,15.25,15.255,8
20190201|2018-12-27 09:00,27,15.22,15.22,15.185,15.19,30
20190201|2018-12-27 10:00,27,15.245,15.245,15.24,15.24,2
20190201|2018-12-27 10:30,27,15.235,15.235,15.235,15.235,1
20190201|2018-12-27 11:00,27,15.255,15.255,15.25,15.25,2
20190201|2018-12-27 12:00,27,15.25,15.25,15.25,15.25,1
20190201|2018-12-27 14:00,27,15.235,15.26,15.235,15.25,6
20190201|2018-12-27 14:30,27,15.235,15.235,15.235,15.235,3
20190201|2018-12-27 15:00,27,15.24,15.24,15.24,15.24,10
20190201|2018-12-27 20:00,28,15.285,15.285,15.285,15.285,1
20190201|2018-12-27 21:00,28,15.28,15.28,15.28,15.28,2
20190201|2018-12-27 23:00,28,15.27,15.27,15.27,15.27,3
20190201|2018-12-28 00:30,28,15.34,15.35,15.34,15.35,3
20190201|2018-12-28 02:00,28,15.325,15.325,15.325,15.325,1
20190201|2018-12-28 02:30,28,15.285,15.285,15.285,15.285,1
20190201|2018-12-28 03:00,28,15.29,15.3,15.29,15.3,6
20190201|2018-12-28 03:30,28,15.31,15.31,15.31,15.31,1
20190201|2018-12-28 05:00,28,15.355,15.355,15.355,15.355,1
20190201|2018-12-28 06:00,28,15.345,15.345,15.345,15.345,2
20190201|2018-12-28 08:30,28,15.375,15.38,15.375,15.38,3
20190201|2018-12-28 09:00,28,15.36,15.37,15.35,15.35,11
20190201|2018-12-28 10:00,28,15.3,15.3,15.3,15.3,2
20190201|2018-12-28 10:30,28,15.32,15.32,15.32,15.32,2
20190201|2018-12-28 11:00,28,15.34,15.34,15.34,15.34,2
20190201|2018-12-28 11:30,28,15.34,15.34,15.34,15.34,1
20190201|2018-12-28 12:00,28,15.34,15.34,15.34,15.34,1
20190201|2018-12-28 13:00,28,15.34,15.34,15.34,15.34,2
20190201|2018-12-28 14:00,28,15.38,15.38,15.38,15.38,1
20190201|2018-12-30 21:00,31,15.4,15.4,15.4,15.4,1
20190201|2018-12-30 22:30,31,15.395,15.395,15.395,15.395,1
20190201|2018-12-30 23:00,31,15.4,15.4,15.4,15.4,1
20190201|2018-12-31 02:30,31,15.43,15.43,15.43,15.43,1
20190201|2018-12-31 07:30,31,15.4,15.41,15.4,15.41,2
20190201|2018-12-31 08:00,31,15.375,15.375,15.375,15.375,1
20190201|2018-12-31 09:30,31,15.39,15.39,15.39,15.39,1
20190201|2018-12-31 10:30,31,15.485,15.5,15.485,15.5,2
20190201|2018-12-31 14:30,31,15.5,15.5,15.5,15.5,2
20190201|2019-01-01 17:00,2,15.5,15.5,15.5,15.5,1
20190201|2019-01-01 17:30,2,15.46,15.46,15.46,15.46,2
20190201|2019-01-01 20:30,2,15.39,15.39,15.39,15.39,1
20190201|2019-01-01 21:00,2,15.395,15.4,15.395,15.4,2
20190201|2019-01-01 21:30,2,15.4,15.4,15.4,15.4,1
20190201|2019-01-01 22:30,2,15.39,15.395,15.39,15.395,3
20190201|2019-01-01 23:00,2,15.41,15.41,15.41,15.41,1
20190201|2019-01-02 00:30,2,15.435,15.435,15.435,15.435,1
20190201|2019-01-02 01:00,2,15.455,15.455,15.455,15.455,1
20190201|2019-01-02 04:00,2,15.495,15.495,15.495,15.495,1
20190201|2019-01-02 05:30,2,15.455,15.455,15.455,15.455,1
20190201|2019-01-02 08:30,2,15.405,15.405,15.405,15.405,1
20190201|2019-01-02 12:00,2,15.575,15.585,15.575,15.585,2
20190201|2019-01-02 12:30,2,15.47,15.5,15.47,15.5,4
20190201|2019-01-02 13:00,2,15.5,15.5,15.5,15.5,1
20190201|2019-01-02 14:00,2,15.515,15.515,15.515,15.515,3
20190201|2019-01-02 17:00,3,15.595,15.6,15.595,15.6,4
20190201|2019-01-02 19:30,3,15.615,15.615,15.615,15.615,1
20190201|2019-01-03 05:00,3,15.615,15.615,15.615,15.615,1
20190201|2019-01-03 06:00,3,15.57,15.57,15.57,15.57,6
20190201|2019-01-03 07:00,3,15.625,15.625,15.625,15.625,2
20190201|2019-01-03 07:30,3,15.675,15.675,15.66,15.66,2
20190201|2019-01-03 08:00,3,15.67,15.67,15.67,15.67,1
20190201|2019-01-03 08:30,3,15.665,15.665,15.665,15.665,1
20190201|2019-01-03 09:00,3,15.68,15.7,15.625,15.625,9
20190201|2019-01-03 09:30,3,15.64,15.64,15.64,15.64,1
20190201|2019-01-03 11:00,3,15.7,15.7,15.7,15.7,1
20190201|2019-01-03 11:30,3,15.72,15.72,15.72,15.72,1
20190201|2019-01-03 12:00,3,15.73,15.755,15.73,15.755,3
20190201|2019-01-03 13:00,3,15.685,15.685,15.685,15.685,1
20190201|2019-01-03 14:00,3,15.76,15.76,15.76,15.76,1
20190201|2019-01-03 14:30,3,15.765,15.765,15.765,15.765,1
20190201|2019-01-03 15:00,3,15.73,15.73,15.73,15.73,2
20190201|2019-01-03 17:30,4,15.765,15.765,15.765,15.765,2
20190201|2019-01-03 19:00,4,15.825,15.85,15.825,15.845,6
20190201|2019-01-03 21:00,4,15.83,15.83,15.825,15.825,2
20190201|2019-01-03 21:30,4,15.81,15.81,15.81,15.81,2
20190201|2019-01-03 22:30,4,15.815,15.815,15.815,15.815,1
20190201|2019-01-04 01:30,4,15.75,15.75,15.75,15.75,1
20190201|2019-01-04 03:00,4,15.705,15.705,15.695,15.695,2
20190201|2019-01-04 04:00,4,15.71,15.71,15.71,15.71,1
20190201|2019-01-04 05:30,4,15.745,15.745,15.745,15.745,1
20190201|2019-01-04 06:00,4,15.71,15.71,15.71,15.71,1
20190201|2019-01-04 08:00,4,15.735,15.735,15.72,15.72,13
20190201|2019-01-04 08:30,4,15.655,15.655,15.6,15.6,116
20190201|2019-01-04 09:00,4,15.625,15.725,15.625,15.725,14
20190201|2019-01-04 09:30,4,15.71,15.745,15.705,15.73,7
20190201|2019-01-04 10:30,4,15.76,15.76,15.76,15.76,1
20190201|2019-01-04 11:00,4,15.77,15.77,15.77,15.77,4
20190201|2019-01-04 11:30,4,15.72,15.72,15.72,15.72,4
20190201|2019-01-04 12:30,4,15.7,15.7,15.7,15.7,1
20190201|2019-01-04 14:30,4,15.69,15.69,15.685,15.685,2
20190201|2019-01-06 17:00,7,15.735,15.735,15.735,15.735,2
20190201|2019-01-06 17:30,7,15.7,15.7,15.7,15.7,1
20190201|2019-01-06 18:00,7,15.705,15.705,15.7,15.7,2
20190201|2019-01-06 18:30,7,15.69,15.69,15.69,15.69,1
20190201|2019-01-06 19:30,7,15.78,15.79,15.765,15.79,4
20190201|2019-01-06 20:00,7,15.795,15.8,15.78,15.8,4
20190201|2019-01-06 22:30,7,15.8,15.8,15.8,15.8,1
20190201|2019-01-07 06:30,7,15.795,15.795,15.77,15.77,51
20190201|2019-01-07 07:30,7,15.765,15.765,15.765,15.765,1
20190201|2019-01-07 08:00,7,15.715,15.715,15.715,15.715,2
20190201|2019-01-07 08:30,7,15.73,15.735,15.73,15.735,4
20190201|2019-01-07 09:30,7,15.715,15.715,15.69,15.69,52
20190201|2019-01-07 10:00,7,15.69,15.69,15.69,15.69,1
20190201|2019-01-07 10:30,7,15.675,15.675,15.675,15.675,1
20190201|2019-01-07 11:00,7,15.685,15.685,15.685,15.685,1
20190201|2019-01-07 12:00,7,15.695,15.695,15.69,15.69,2
20190201|2019-01-07 14:30,7,15.65,15.65,15.65,15.65,20
20190201|2019-01-07 17:00,8,15.675,15.675,15.675,15.675,1
20190201|2019-01-07 21:00,8,15.565,15.565,15.565,15.565,1
20190201|2019-01-07 21:30,8,15.555,15.555,15.555,15.555,30
20190201|2019-01-07 22:00,8,15.535,15.535,15.535,15.535,5
20190201|2019-01-08 00:00,8,15.55,15.55,15.55,15.55,1
20190201|2019-01-08 00:30,8,15.575,15.575,15.575,15.575,1
20190201|2019-01-08 05:30,8,15.625,15.63,15.625,15.63,2
20190201|2019-01-08 06:00,8,15.65,15.65,15.65,15.65,1
20190201|2019-01-08 07:00,8,15.57,15.57,15.57,15.57,1
20190201|2019-01-08 08:00,8,15.635,15.635,15.635,15.635,1
20190201|2019-01-08 08:30,8,15.625,15.665,15.625,15.665,7
20190201|2019-01-08 09:00,8,15.635,15.64,15.635,15.64,2
20190201|2019-01-08 09:30,8,15.645,15.645,15.635,15.635,4
20190201|2019-01-08 10:00,8,15.63,15.63,15.63,15.63,1
20190201|2019-01-08 12:00,8,15.665,15.675,15.665,15.675,2
20190201|2019-01-08 12:30,8,15.67,15.67,15.67,15.67,2
20190201|2019-01-08 13:00,8,15.67,15.67,15.67,15.67,2
20190201|2019-01-08 14:30,8,15.66,15.66,15.66,15.66,1
20190201|2019-01-08 22:30,9,15.62,15.62,15.615,15.615,2
20190201|2019-01-09 00:30,9,15.615,15.615,15.615,15.615,1
20190201|2019-01-09 07:00,9,15.675,15.675,15.675,15.675,1
20190201|2019-01-09 07:30,9,15.695,15.695,15.68,15.68,2
20190201|2019-01-09 08:00,9,15.705,15.705,15.705,15.705,1
20190201|2019-01-09 08:30,9,15.77,15.77,15.755,15.755,10
20190201|2019-01-09 09:00,9,15.755,15.755,15.755,15.755,1
20190201|2019-01-09 10:00,9,15.675,15.675,15.665,15.665,2
20190201|2019-01-09 10:30,9,15.64,15.64,15.63,15.63,3
20190201|2019-01-09 11:30,9,15.635,15.635,15.635,15.635,2
20190201|2019-01-09 12:00,9,15.665,15.665,15.665,15.665,6
20190201|2019-01-09 13:00,9,15.67,15.69,15.67,15.69,9
20190201|2019-01-09 13:30,9,15.72,15.72,15.7,15.7,5
20190201|2019-01-09 14:30,9,15.755,15.755,15.755,15.755,1
20190201|2019-01-09 15:00,9,15.75,15.75,15.75,15.75,1
20190201|2019-01-09 17:00,10,15.745,15.745,15.73,15.73,3
20190201|2019-01-09 18:00,10,15.735,15.735,15.735,15.735,2
20190201|2019-01-09 19:00,10,15.74,15.745,15.74,15.745,6
20190201|2019-01-09 20:30,10,15.735,15.735,15.735,15.735,1
20190201|2019-01-09 23:00,10,15.74,15.74,15.74,15.74,1
20190201|2019-01-09 23:30,10,15.745,15.745,15.745,15.745,1
20190201|2019-01-10 02:30,10,15.75,15.75,15.75,15.75,1
20190201|2019-01-10 05:30,10,15.725,15.725,15.725,15.725,1
20190201|2019-01-10 06:00,10,15.725,15.725,15.725,15.725,1
20190201|2019-01-10 06:30,10,15.695,15.695,15.695,15.695,1
20190201|2019-01-10 07:30,10,15.67,15.67,15.63,15.63,3
20190201|2019-01-10 08:00,10,15.65,15.65,15.65,15.65,1
20190201|2019-01-10 09:00,10,15.63,15.63,15.63,15.63,1
20190201|2019-01-10 11:00,10,15.62,15.62,15.62,15.62,1
20190201|2019-01-10 18:30,11,15.585,15.585,15.585,15.585,2
20190201|2019-01-10 19:30,11,15.605,15.605,15.605,15.605,2
20190201|2019-01-10 20:30,11,15.655,15.655,15.655,15.655,1
20190201|2019-01-10 21:00,11,15.64,15.64,15.64,15.64,25
20190201|2019-01-10 21:30,11,15.64,15.64,15.64,15.64,1
20190201|2019-01-10 23:00,11,15.67,15.67,15.67,15.67,2
20190201|2019-01-10 23:30,11,15.705,15.71,15.705,15.71,3
20190201|2019-01-11 00:00,11,15.71,15.71,15.705,15.705,6
20190201|2019-01-11 00:30,11,15.715,15.715,15.715,15.715,1
20190201|2019-01-11 01:00,11,15.705,15.705,15.705,15.705,1
20190201|2019-01-11 03:00,11,15.71,15.71,15.71,15.71,1
20190201|2019-01-11 04:00,11,15.695,15.695,15.695,15.695,1
20190201|2019-01-11 04:30,11,15.685,15.685,15.685,15.685,1
20190201|2019-01-11 08:00,11,15.605,15.605,15.57,15.57,3
20190201|2019-01-11 08:30,11,15.565,15.565,15.565,15.565,1
20190201|2019-01-11 09:00,11,15.565,15.59,15.565,15.59,4
20190201|2019-01-11 10:00,11,15.62,15.62,15.62,15.62,1
20190201|2019-01-13 20:00,14,15.63,15.63,15.63,15.63,5
20190201|2019-01-13 22:30,14,15.545,15.545,15.545,15.545,5
20190201|2019-01-13 23:00,14,15.55,15.565,15.55,15.565,2
20190201|2019-01-14 01:30,14,15.58,15.58,15.58,15.58,2
20190201|2019-01-14 02:00,14,15.585,15.585,15.585,15.585,1
20190201|2019-01-14 03:00,14,15.585,15.585,15.585,15.585,1
20190201|2019-01-14 04:30,14,15.59,15.59,15.59,15.59,25
20190201|2019-01-14 05:00,14,15.595,15.595,15.595,15.595,25
20190201|2019-01-14 06:00,14,15.595,15.595,15.595,15.595,1
20190201|2019-01-14 06:30,14,15.58,15.58,15.58,15.58,1
20190201|2019-01-14 07:00,14,15.6,15.61,15.6,15.61,2
20190201|2019-01-14 09:30,14,15.605,15.605,15.605,15.605,1
20190201|2019-01-14 12:00,14,15.63,15.63,15.63,15.63,1
20190201|2019-01-14 15:00,14,15.635,15.635,15.635,15.635,1
20190201|2019-01-14 18:00,15,15.64,15.64,15.625,15.625,4
20190201|2019-01-14 20:00,15,15.675,15.675,15.675,15.675,1
20190201|2019-01-15 05:00,15,15.55,15.55,15.55,15.55,2
20190201|2019-01-15 07:30,15,15.625,15.625,15.625,15.625,1
20190201|2019-01-15 08:00,15,15.625,15.625,15.625,15.625,1
20190201|2019-01-15 08:30,15,15.67,15.67,15.67,15.67,1
20190201|2019-01-15 09:00,15,15.665,15.67,15.58,15.58,9
20190201|2019-01-15 09:30,15,15.6,15.6,15.6,15.6,1
20190201|2019-01-15 10:00,15,15.56,15.56,15.55,15.55,2
20190201|2019-01-15 10:30,15,15.55,15.55,15.55,15.55,1
20190201|2019-01-15 18:00,16,15.58,15.58,15.58,15.58,2
20190201|2019-01-15 18:30,16,15.59,15.59,15.59,15.59,1
20190201|2019-01-15 19:30,16,15.57,15.57,15.56,15.56,3
20190201|2019-01-16 01:00,16,15.585,15.585,15.585,15.585,1
20190201|2019-01-16 07:00,16,15.535,15.535,15.535,15.535,1
20190201|2019-01-16 07:30,16,15.54,15.54,15.54,15.54,2
20190201|2019-01-16 08:00,16,15.61,15.61,15.605,15.605,2
20190201|2019-01-16 08:30,16,15.61,15.61,15.61,15.61,1
20190201|2019-01-16 09:00,16,15.63,15.635,15.63,15.635,4
20190201|2019-01-16 10:30,16,15.575,15.575,15.575,15.575,1
20190201|2019-01-16 14:30,16,15.57,15.57,15.57,15.57,1
20190201|2019-01-16 19:30,17,15.58,15.58,15.58,15.58,1
20190201|2019-01-17 03:30,17,15.55,15.55,15.55,15.55,1
20190201|2019-01-17 05:30,17,15.56,15.56,15.56,15.56,1
20190201|2019-01-17 07:00,17,15.5,15.5,15.49,15.49,2
20190201|2019-01-17 07:30,17,15.465,15.465,15.465,15.465,1
20190201|2019-01-17 08:00,17,15.455,15.455,15.455,15.455,1
20190201|2019-01-17 11:30,17,15.475,15.485,15.475,15.485,2
20190201|2019-01-17 13:00,17,15.485,15.485,15.485,15.485,3
20190201|2019-01-17 13:30,17,15.515,15.515,15.495,15.495,3
20190201|2019-01-17 15:00,17,15.5,15.5,15.5,15.5,1
20190201|2019-01-18 00:00,18,15.55,15.55,15.55,15.55,1
20190201|2019-01-18 03:00,18,15.47,15.47,15.47,15.47,1
20190201|2019-01-18 07:00,18,15.395,15.395,15.395,15.395,1
20190201|2019-01-18 07:30,18,15.355,15.36,15.35,15.36,3
20190201|2019-01-18 08:00,18,15.365,15.365,15.365,15.365,1
20190201|2019-01-18 08:30,18,15.365,15.375,15.365,15.375,3
20190201|2019-01-18 09:00,18,15.385,15.4,15.38,15.4,5
20190201|2019-01-18 10:30,18,15.39,15.39,15.39,15.39,2
20190201|2019-01-18 11:30,18,15.385,15.385,15.385,15.385,2
20190201|2019-01-18 12:00,18,15.345,15.345,15.345,15.345,5
20190201|2019-01-21 01:00,22,15.295,15.295,15.28,15.28,2
20190201|2019-01-21 02:00,22,15.27,15.27,15.27,15.27,1
20190201|2019-01-21 02:30,22,15.19,15.19,15.19,15.19,1
20190201|2019-01-21 03:00,22,15.19,15.19,15.19,15.19,1
20190201|2019-01-21 08:00,22,15.19,15.19,15.19,15.19,1
20190201|2019-01-21 11:00,22,15.235,15.235,15.235,15.235,1
20190201|2019-01-21 19:30,22,15.22,15.22,15.22,15.22,2
20190201|2019-01-22 01:30,22,15.215,15.215,15.215,15.215,1
20190201|2019-01-22 02:00,22,15.26,15.26,15.26,15.26,1
20190201|2019-01-22 03:30,22,15.275,15.275,15.275,15.275,1
20190201|2019-01-22 04:00,22,15.29,15.29,15.29,15.29,1
20190201|2019-01-22 10:30,22,15.28,15.28,15.28,15.28,3
20190201|2019-01-22 12:00,22,15.28,15.28,15.28,15.28,1
20190201|2019-01-22 13:00,22,15.3,15.3,15.3,15.3,10
20190201|2019-01-22 13:30,22,15.3,15.3,15.29,15.29,2
20190201|2019-01-22 19:30,23,15.32,15.32,15.31,15.31,2
20190201|2019-01-22 20:00,23,15.31,15.31,15.31,15.31,1
20190201|2019-01-23 00:30,23,15.34,15.34,15.34,15.34,1
20190201|2019-01-23 06:00,23,15.35,15.35,15.35,15.35,1
20190201|2019-01-23 06:30,23,15.35,15.365,15.35,15.365,2
20190201|2019-01-23 07:00,23,15.285,15.285,15.285,15.285,1
20190201|2019-01-23 07:30,23,15.28,15.28,15.28,15.28,1
20190201|2019-01-23 08:00,23,15.26,15.26,15.26,15.26,4
20190201|2019-01-23 08:30,23,15.235,15.25,15.235,15.25,2
20190201|2019-01-23 09:00,23,15.26,15.26,15.25,15.25,42
20190201|2019-01-23 10:00,23,15.295,15.32,15.295,15.32,3
20190201|2019-01-23 11:00,23,15.32,15.32,15.32,15.32,1
20190201|2019-01-23 15:30,23,15.325,15.325,15.325,15.325,1
20190201|2019-01-24 02:00,24,15.255,15.255,15.255,15.255,1
20190201|2019-01-24 07:30,24,15.23,15.23,15.23,15.23,2
20190201|2019-01-24 10:30,24,15.285,15.285,15.285,15.285,1
20190201|2019-01-24 15:30,24,15.28,15.28,15.28,15.28,1
20190201|2019-01-24 19:30,25,15.25,15.25,15.25,15.25,6
20190201|2019-01-24 21:00,25,15.29,15.29,15.29,15.29,1
20190201|2019-01-25 01:00,25,15.33,15.33,15.33,15.33,1
20190201|2019-01-25 03:30,25,15.31,15.31,15.31,15.31,1
20190201|2019-01-25 07:00,25,15.345,15.345,15.345,15.345,1
20190201|2019-01-25 07:30,25,15.37,15.435,15.37,15.435,4
20190201|2019-01-25 08:00,25,15.51,15.51,15.51,15.51,1
20190201|2019-01-25 09:00,25,15.59,15.59,15.59,15.59,1
20190201|2019-01-25 09:30,25,15.63,15.63,15.62,15.62,8
20190201|2019-01-25 10:00,25,15.63,15.63,15.63,15.63,1
20190201|2019-01-25 10:30,25,15.63,15.63,15.625,15.625,51
20190201|2019-01-25 13:30,25,15.675,15.675,15.675,15.675,1
20190201|2019-01-25 14:00,25,15.64,15.65,15.64,15.65,3
20190201|2019-01-25 14:30,25,15.665,15.665,15.665,15.665,1
20190201|2019-01-27 17:00,28,15.7,15.7,15.7,15.7,2
20190201|2019-01-27 20:00,28,15.735,15.735,15.73,15.73,8
20190201|2019-01-27 21:00,28,15.755,15.755,15.745,15.745,2
20190201|2019-01-28 05:00,28,15.69,15.69,15.69,15.69,1
20190201|2019-01-28 07:30,28,15.635,15.635,15.635,15.635,2
20190201|2019-01-28 08:00,28,15.61,15.61,15.58,15.58,10
20190201|2019-01-28 08:30,28,15.6,15.6,15.6,15.6,2
20190201|2019-01-28 09:30,28,15.66,15.66,15.66,15.66,1
20190201|2019-01-28 10:00,28,15.68,15.68,15.68,15.68,2
20190201|2019-01-29 00:00,29,15.76,15.76,15.76,15.76,6
20190201|2019-01-29 01:00,29,15.78,15.79,15.78,15.79,2
20190201|2019-01-29 03:00,29,15.835,15.835,15.835,15.835,1
20190201|2019-01-29 06:30,29,15.81,15.81,15.81,15.81,1
20190201|2019-01-29 07:30,29,15.805,15.805,15.795,15.795,3
20190201|2019-01-29 08:00,29,15.82,15.82,15.82,15.82,1
20190201|2019-01-29 19:00,30,15.805,15.805,15.805,15.805,7
20190201|2019-01-30 10:30,30,15.885,15.885,15.885,15.885,2
20190201|2019-01-31 05:00,31,16.06,16.06,16.06,16.06,2
20190201|2019-01-31 05:30,31,16.07,16.07,16.07,16.07,2
20190201|2019-01-31 07:00,31,16.08,16.095,16.08,16.095,5
20190201|2019-01-31 07:30,31,16.1,16.11,16.1,16.11,3
20190201|2019-01-31 08:00,31,16.11,16.12,16.11,16.12,3
20190201|2019-01-31 08:30,31,16.11,16.11,16.11,16.11,1
20190201|2019-01-31 09:00,31,16.12,16.14,16.12,16.14,9
20190201|2019-01-31 09:30,31,16.14,16.14,16.14,16.14,3
20190201|2019-01-31 13:30,31,16,16.01,16,16.01,4
20190201|2019-01-31 14:30,31,16.02,16.02,16.02,16.02,2
20190201|2019-02-01 08:30,1,16.01,16.01,16.01,16.01,1
20190201|2019-02-01 10:00,1,15.95,15.95,15.95,15.95,2
20190201|2019-02-01 11:30,1,15.9,15.9,15.9,15.9,1
20190201|2019-02-01 12:00,1,15.86,15.86,15.86,15.86,1
20190201|2019-02-01 14:30,1,15.875,15.875,15.875,15.875,3
20190201|2019-02-06 11:00,6,15.71,15.71,15.71,15.71,1
20190201|2019-02-07 03:30,7,15.66,15.67,15.66,15.67,2
20190201|2019-02-07 04:00,7,15.68,15.68,15.68,15.68,1
20190201|2019-02-07 04:30,7,15.69,15.69,15.69,15.69,1
20190201|2019-02-08 07:30,8,15.82,15.82,15.82,15.82,2
20190201|2019-02-11 13:00,11,15.65,15.65,15.65,15.65,1
20190201|2019-02-11 13:30,11,15.65,15.65,15.65,15.65,1
20190201|2019-02-13 00:30,13,15.71,15.71,15.71,15.71,1
20190201|2019-02-13 09:00,13,15.72,15.755,15.72,15.755,14
20190201|2019-02-13 12:00,13,15.63,15.63,15.63,15.63,2
20190201|2019-02-13 12:30,13,15.605,15.605,15.605,15.605,2
20190201|2019-02-20 13:30,20,16.07,16.07,16.07,16.07,1
20190201|2019-02-20 14:30,20,16.06,16.06,16.06,16.06,1
20190201|2019-02-21 02:00,21,15.97,15.97,15.97,15.97,3
20190201|2019-02-21 11:30,21,15.815,15.815,15.815,15.815,1
20190201|2019-02-25 08:30,25,15.945,15.945,15.945,15.945,1
20190301|2018-09-11 06:30,11,14.255,14.26,14.255,14.26,2
20190301|2018-09-11 07:00,11,14.255,14.255,14.24,14.245,5
20190301|2018-09-11 07:30,11,14.2,14.21,14.15,14.15,57
20190301|2018-09-11 08:00,11,14.165,14.19,14.16,14.165,12
20190301|2018-09-11 08:30,11,14.17,14.17,14.08,14.1,114
20190301|2018-09-11 09:00,11,14.11,14.19,14.11,14.19,43
20190301|2018-09-11 09:30,11,14.17,14.175,14.155,14.155,11
20190301|2018-09-11 10:00,11,14.17,14.195,14.155,14.195,9
20190301|2018-09-11 10:30,11,14.195,14.195,14.195,14.195,2
20190301|2018-09-11 11:30,11,14.265,14.27,14.26,14.26,12
20190301|2018-09-11 12:00,11,14.255,14.28,14.25,14.28,101
20190301|2018-09-11 13:00,11,14.28,14.28,14.28,14.28,5
20190301|2018-09-11 14:00,11,14.275,14.275,14.275,14.275,1
20190301|2018-09-11 14:30,11,14.25,14.26,14.25,14.26,11
20190301|2018-09-11 15:00,11,14.265,14.265,14.265,14.265,6
20190301|2018-09-11 15:30,11,14.28,14.28,14.275,14.275,9
20190301|2018-09-11 17:00,12,14.285,14.285,14.285,14.285,1
20190301|2018-09-11 19:30,12,14.27,14.27,14.27,14.27,5
20190301|2018-09-11 20:00,12,14.255,14.255,14.255,14.255,4
20190301|2018-09-11 20:30,12,14.245,14.245,14.245,14.245,4
20190301|2018-09-11 21:30,12,14.24,14.24,14.24,14.24,4
20190301|2018-09-11 22:00,12,14.24,14.245,14.24,14.245,4
20190301|2018-09-12 01:00,12,14.27,14.275,14.26,14.26,4
20190301|2018-09-12 01:30,12,14.26,14.26,14.25,14.25,4
20190301|2018-09-12 02:00,12,14.23,14.28,14.23,14.28,11
20190301|2018-09-12 02:30,12,14.295,14.305,14.295,14.3,4
20190301|2018-09-12 03:00,12,14.31,14.31,14.3,14.3,2
20190301|2018-09-12 03:30,12,14.325,14.325,14.295,14.295,5
20190301|2018-09-12 04:00,12,14.305,14.305,14.305,14.305,1
20190301|2018-09-12 04:30,12,14.325,14.325,14.325,14.325,1
20190301|2018-09-12 05:30,12,14.305,14.305,14.305,14.305,2
20190301|2018-09-12 06:00,12,14.285,14.285,14.255,14.265,9
20190301|2018-09-12 06:30,12,14.28,14.28,14.265,14.265,5
20190301|2018-09-12 07:00,12,14.255,14.255,14.24,14.24,7
20190301|2018-09-12 07:30,12,14.27,14.27,14.21,14.225,22
20190301|2018-09-12 08:00,12,14.23,14.25,14.23,14.245,13
20190301|2018-09-12 08:30,12,14.235,14.265,14.235,14.25,8
20190301|2018-09-12 09:00,12,14.26,14.275,14.26,14.26,10
20190301|2018-09-12 09:30,12,14.255,14.265,14.255,14.26,15
20190301|2018-09-12 10:00,12,14.28,14.41,14.28,14.39,66
20190301|2018-09-12 10:30,12,14.395,14.395,14.35,14.35,29
20190301|2018-09-12 11:00,12,14.355,14.37,14.35,14.365,9
20190301|2018-09-12 11:30,12,14.39,14.39,14.37,14.375,5
20190301|2018-09-12 12:00,12,14.385,14.405,14.375,14.395,38
20190301|2018-09-12 12:30,12,14.38,14.38,14.38,14.38,2
20190301|2018-09-12 14:30,12,14.39,14.395,14.39,14.395,9
20190301|2018-09-12 15:30,12,14.39,14.39,14.39,14.39,1
20190301|2018-09-12 17:00,13,14.4,14.4,14.4,14.4,1
20190301|2018-09-12 19:00,13,14.415,14.415,14.415,14.415,2
20190301|2018-09-12 20:30,13,14.385,14.385,14.385,14.385,5
20190301|2018-09-13 01:30,13,14.4,14.4,14.37,14.37,8
20190301|2018-09-13 04:00,13,14.41,14.41,14.41,14.41,1
20190301|2018-09-13 05:00,13,14.37,14.375,14.36,14.36,4
20190301|2018-09-13 05:30,13,14.355,14.36,14.335,14.335,4
20190301|2018-09-13 06:00,13,14.375,14.375,14.365,14.365,10
20190301|2018-09-13 06:30,13,14.35,14.35,14.345,14.345,5
20190301|2018-09-13 07:00,13,14.35,14.37,14.345,14.345,3
20190301|2018-09-13 07:30,13,14.365,14.455,14.365,14.455,109
20190301|2018-09-13 08:00,13,14.475,14.48,14.43,14.465,53
20190301|2018-09-13 08:30,13,14.475,14.495,14.45,14.45,36
20190301|2018-09-13 09:00,13,14.45,14.45,14.36,14.375,92
20190301|2018-09-13 09:30,13,14.365,14.37,14.33,14.35,27
20190301|2018-09-13 10:00,13,14.355,14.38,14.355,14.375,11
20190301|2018-09-13 10:30,13,14.36,14.36,14.36,14.36,2
20190301|2018-09-13 11:00,13,14.355,14.36,14.355,14.36,3
20190301|2018-09-13 11:30,13,14.37,14.37,14.355,14.355,13
20190301|2018-09-13 12:00,13,14.355,14.365,14.35,14.355,51
20190301|2018-09-13 12:30,13,14.355,14.355,14.35,14.35,4
20190301|2018-09-13 13:00,13,14.33,14.33,14.315,14.325,14
20190301|2018-09-13 14:30,13,14.335,14.335,14.335,14.335,2
20190301|2018-09-13 15:30,13,14.31,14.31,14.31,14.31,1
20190301|2018-09-13 20:00,14,14.35,14.35,14.35,14.35,2
20190301|2018-09-13 21:00,14,14.355,14.355,14.355,14.355,2
20190301|2018-09-13 22:30,14,14.38,14.38,14.38,14.38,4
20190301|2018-09-13 23:30,14,14.375,14.375,14.375,14.375,1
20190301|2018-09-14 02:00,14,14.38,14.38,14.37,14.37,13
20190301|2018-09-14 02:30,14,14.385,14.385,14.385,14.385,1
20190301|2018-09-14 03:00,14,14.39,14.39,14.39,14.39,1
20190301|2018-09-14 03:30,14,14.365,14.365,14.365,14.365,1
20190301|2018-09-14 04:30,14,14.355,14.355,14.355,14.355,1
20190301|2018-09-14 06:30,14,14.325,14.325,14.325,14.325,2
20190301|2018-09-14 07:30,14,14.365,14.365,14.31,14.315,22
20190301|2018-09-14 08:00,14,14.32,14.335,14.305,14.305,10
20190301|2018-09-14 08:30,14,14.35,14.35,14.325,14.325,3
20190301|2018-09-14 09:00,14,14.32,14.32,14.265,14.285,53
20190301|2018-09-14 09:30,14,14.27,14.29,14.27,14.29,7
20190301|2018-09-14 10:00,14,14.265,14.28,14.265,14.28,9
20190301|2018-09-14 10:30,14,14.285,14.3,14.275,14.3,15
20190301|2018-09-14 11:00,14,14.255,14.255,14.21,14.24,31
20190301|2018-09-14 11:30,14,14.225,14.225,14.225,14.225,3
20190301|2018-09-14 12:00,14,14.245,14.255,14.24,14.245,51
20190301|2018-09-14 12:30,14,14.25,14.26,14.25,14.255,6
20190301|2018-09-14 14:00,14,14.225,14.225,14.225,14.225,3
20190301|2018-09-14 14:30,14,14.205,14.205,14.2,14.205,32
20190301|2018-09-14 15:30,14,14.205,14.205,14.195,14.195,3
20190301|2018-09-16 18:30,17,14.195,14.195,14.195,14.195,2
20190301|2018-09-16 19:00,17,14.18,14.18,14.18,14.18,1
20190301|2018-09-16 19:30,17,14.2,14.21,14.2,14.21,10
20190301|2018-09-16 20:00,17,14.22,14.22,14.215,14.215,7
20190301|2018-09-16 21:30,17,14.21,14.215,14.21,14.215,5
20190301|2018-09-16 22:30,17,14.22,14.22,14.22,14.22,3
20190301|2018-09-17 01:30,17,14.225,14.225,14.225,14.225,2
20190301|2018-09-17 02:00,17,14.225,14.225,14.21,14.21,2
20190301|2018-09-17 02:30,17,14.235,14.235,14.235,14.235,1
20190301|2018-09-17 03:00,17,14.265,14.265,14.265,14.265,1
20190301|2018-09-17 03:30,17,14.275,14.28,14.275,14.28,4
20190301|2018-09-17 05:00,17,14.3,14.3,14.3,14.3,1
20190301|2018-09-17 05:30,17,14.305,14.305,14.305,14.305,1
20190301|2018-09-17 06:00,17,14.31,14.31,14.3,14.3,3
20190301|2018-09-17 06:30,17,14.31,14.33,14.31,14.33,3
20190301|2018-09-17 07:00,17,14.325,14.325,14.305,14.325,11
20190301|2018-09-17 07:30,17,14.31,14.32,14.31,14.32,6
20190301|2018-09-17 08:00,17,14.33,14.33,14.325,14.33,14
20190301|2018-09-17 08:30,17,14.335,14.34,14.32,14.33,14
20190301|2018-09-17 09:00,17,14.34,14.365,14.34,14.365,16
20190301|2018-09-17 09:30,17,14.385,14.39,14.38,14.39,8
20190301|2018-09-17 10:00,17,14.36,14.36,14.35,14.355,3
20190301|2018-09-17 10:30,17,14.35,14.35,14.35,14.35,2
20190301|2018-09-17 11:00,17,14.345,14.35,14.345,14.35,3
20190301|2018-09-17 11:30,17,14.36,14.36,14.355,14.36,6
20190301|2018-09-17 12:00,17,14.355,14.355,14.325,14.335,26
20190301|2018-09-17 12:30,17,14.33,14.33,14.33,14.33,2
20190301|2018-09-17 13:00,17,14.335,14.335,14.335,14.335,12
20190301|2018-09-17 14:00,17,14.33,14.33,14.33,14.33,1
20190301|2018-09-17 14:30,17,14.31,14.31,14.3,14.31,5
20190301|2018-09-17 17:00,18,14.345,14.345,14.345,14.345,1
20190301|2018-09-17 18:00,18,14.255,14.255,14.255,14.255,2
20190301|2018-09-17 18:30,18,14.24,14.24,14.24,14.24,1
20190301|2018-09-17 20:00,18,14.255,14.255,14.255,14.255,2
20190301|2018-09-17 20:30,18,14.26,14.26,14.26,14.26,1
20190301|2018-09-17 23:30,18,14.285,14.285,14.285,14.285,1
20190301|2018-09-18 00:30,18,14.27,14.27,14.27,14.27,4
20190301|2018-09-18 01:00,18,14.305,14.31,14.3,14.3,9
20190301|2018-09-18 01:30,18,14.3,14.3,14.3,14.3,2
20190301|2018-09-18 02:00,18,14.27,14.27,14.22,14.23,8
20190301|2018-09-18 02:30,18,14.25,14.25,14.24,14.24,3
20190301|2018-09-18 03:30,18,14.315,14.315,14.315,14.315,8
20190301|2018-09-18 04:00,18,14.33,14.335,14.33,14.335,2
20190301|2018-09-18 04:30,18,14.33,14.33,14.33,14.33,5
20190301|2018-09-18 05:00,18,14.33,14.335,14.325,14.325,4
20190301|2018-09-18 05:30,18,14.345,14.36,14.345,14.36,3
20190301|2018-09-18 06:00,18,14.365,14.365,14.335,14.345,17
20190301|2018-09-18 06:30,18,14.34,14.375,14.34,14.37,14
20190301|2018-09-18 07:00,18,14.34,14.345,14.3,14.3,13
20190301|2018-09-18 07:30,18,14.3,14.36,14.3,14.36,16
20190301|2018-09-18 08:00,18,14.335,14.365,14.335,14.355,19
20190301|2018-09-18 08:30,18,14.335,14.345,14.31,14.31,23
20190301|2018-09-18 09:00,18,14.3,14.3,14.245,14.28,57
20190301|2018-09-18 09:30,18,14.285,14.3,14.285,14.3,15
20190301|2018-09-18 10:00,18,14.29,14.305,14.29,14.305,2
20190301|2018-09-18 10:30,18,14.33,14.33,14.33,14.33,1
20190301|2018-09-18 11:00,18,14.325,14.325,14.31,14.31,4
20190301|2018-09-18 11:30,18,14.315,14.315,14.295,14.295,14
20190301|2018-09-18 12:00,18,14.295,14.295,14.295,14.295,1
20190301|2018-09-18 12:30,18,14.275,14.275,14.275,14.275,8
20190301|2018-09-18 15:30,18,14.28,14.28,14.28,14.28,1
20190301|2018-09-18 17:00,19,14.28,14.28,14.28,14.28,2
20190301|2018-09-18 19:00,19,14.31,14.31,14.31,14.31,2
20190301|2018-09-18 21:00,19,14.29,14.3,14.29,14.3,2
20190301|2018-09-18 23:30,19,14.355,14.355,14.355,14.355,22
20190301|2018-09-19 00:00,19,14.34,14.365,14.34,14.365,2
20190301|2018-09-19 01:00,19,14.365,14.365,14.365,14.365,1
20190301|2018-09-19 01:30,19,14.345,14.345,14.33,14.33,2
20190301|2018-09-19 02:30,19,14.35,14.35,14.35,14.35,1
20190301|2018-09-19 03:00,19,14.365,14.365,14.365,14.365,3
20190301|2018-09-19 03:30,19,14.35,14.35,14.35,14.35,1
20190301|2018-09-19 05:30,19,14.32,14.32,14.32,14.32,2
20190301|2018-09-19 06:00,19,14.32,14.325,14.305,14.305,8
20190301|2018-09-19 06:30,19,14.33,14.33,14.325,14.33,4
20190301|2018-09-19 07:00,19,14.335,14.365,14.31,14.365,15
20190301|2018-09-19 07:30,19,14.38,14.385,14.37,14.385,21
20190301|2018-09-19 08:00,19,14.375,14.375,14.305,14.33,29
20190301|2018-09-19 08:30,19,14.34,14.34,14.34,14.34,2
20190301|2018-09-19 09:00,19,14.37,14.375,14.36,14.375,22
20190301|2018-09-19 09:30,19,14.365,14.385,14.365,14.385,17
20190301|2018-09-19 10:00,19,14.425,14.48,14.415,14.415,31
20190301|2018-09-19 10:30,19,14.41,14.415,14.405,14.41,15
20190301|2018-09-19 11:00,19,14.41,14.415,14.41,14.415,3
20190301|2018-09-19 11:30,19,14.405,14.415,14.405,14.41,7
20190301|2018-09-19 12:00,19,14.39,14.39,14.37,14.385,37
20190301|2018-09-19 12:30,19,14.39,14.39,14.39,14.39,2
20190301|2018-09-19 13:30,19,14.395,14.395,14.385,14.385,2
20190301|2018-09-19 14:00,19,14.385,14.385,14.385,14.385,1
20190301|2018-09-19 14:30,19,14.385,14.385,14.38,14.38,6
20190301|2018-09-19 17:00,20,14.395,14.395,14.395,14.395,1
20190301|2018-09-19 19:00,20,14.375,14.375,14.375,14.375,3
20190301|2018-09-19 19:30,20,14.38,14.38,14.38,14.38,3
20190301|2018-09-19 20:30,20,14.45,14.45,14.45,14.45,1
20190301|2018-09-20 00:30,20,14.47,14.47,14.47,14.47,1
20190301|2018-09-20 01:00,20,14.46,14.46,14.46,14.46,1
20190301|2018-09-20 01:30,20,14.46,14.46,14.42,14.42,5
20190301|2018-09-20 02:00,20,14.42,14.42,14.405,14.405,3
20190301|2018-09-20 02:30,20,14.365,14.365,14.365,14.365,1
20190301|2018-09-20 03:00,20,14.345,14.345,14.345,14.345,1
20190301|2018-09-20 03:30,20,14.315,14.325,14.315,14.325,2
20190301|2018-09-20 04:00,20,14.345,14.345,14.345,14.345,1
20190301|2018-09-20 04:30,20,14.35,14.36,14.35,14.36,4
20190301|2018-09-20 05:00,20,14.36,14.375,14.36,14.375,2
20190301|2018-09-20 05:30,20,14.37,14.375,14.37,14.375,4
20190301|2018-09-20 06:00,20,14.365,14.365,14.345,14.365,32
20190301|2018-09-20 06:30,20,14.385,14.405,14.385,14.405,3
20190301|2018-09-20 07:00,20,14.425,14.45,14.42,14.45,10
20190301|2018-09-20 07:30,20,14.44,14.44,14.395,14.4,7
20190301|2018-09-20 08:00,20,14.415,14.44,14.385,14.385,9
20190301|2018-09-20 08:30,20,14.425,14.435,14.385,14.385,17
20190301|2018-09-20 09:30,20,14.435,14.45,14.37,14.38,50
20190301|2018-09-20 10:00,20,14.385,14.41,14.365,14.37,21
20190301|2018-09-20 11:30,20,14.395,14.4,14.395,14.4,9
20190301|2018-09-20 12:00,20,14.41,14.42,14.405,14.415,22
20190301|2018-09-20 12:30,20,14.42,14.42,14.39,14.39,4
20190301|2018-09-20 14:30,20,14.43,14.445,14.43,14.445,19
20190301|2018-09-20 15:00,20,14.455,14.455,14.455,14.455,1
20190301|2018-09-20 15:30,20,14.455,14.46,14.455,14.46,3
20190301|2018-09-20 18:00,21,14.465,14.465,14.465,14.465,3
20190301|2018-09-20 19:00,21,14.485,14.49,14.485,14.49,4
20190301|2018-09-20 20:00,21,14.505,14.51,14.505,14.51,14
20190301|2018-09-20 20:30,21,14.515,14.52,14.51,14.515,5
20190301|2018-09-20 21:00,21,14.51,14.51,14.51,14.51,2
20190301|2018-09-20 21:30,21,14.51,14.51,14.505,14.505,4
20190301|2018-09-20 22:00,21,14.53,14.53,14.515,14.515,6
20190301|2018-09-21 01:00,21,14.525,14.53,14.525,14.53,3
20190301|2018-09-21 01:30,21,14.51,14.51,14.5,14.505,7
20190301|2018-09-21 02:00,21,14.505,14.565,14.505,14.56,9
20190301|2018-09-21 02:30,21,14.535,14.54,14.53,14.54,5
20190301|2018-09-21 03:00,21,14.53,14.55,14.53,14.55,3
20190301|2018-09-21 03:30,21,14.55,14.55,14.54,14.55,5
20190301|2018-09-21 04:00,21,14.54,14.54,14.53,14.53,6
20190301|2018-09-21 04:30,21,14.5,14.515,14.5,14.505,5
20190301|2018-09-21 05:00,21,14.515,14.515,14.5,14.5,3
20190301|2018-09-21 05:30,21,14.49,14.49,14.48,14.49,7
20190301|2018-09-21 06:00,21,14.485,14.5,14.485,14.5,17
20190301|2018-09-21 06:30,21,14.52,14.52,14.49,14.49,9
20190301|2018-09-21 07:00,21,14.5,14.515,14.495,14.495,15
20190301|2018-09-21 07:30,21,14.485,14.53,14.39,14.39,99
20190301|2018-09-21 08:00,21,14.39,14.435,14.29,14.3,114
20190301|2018-09-21 08:30,21,14.31,14.45,14.31,14.445,57
20190301|2018-09-21 09:00,21,14.455,14.505,14.445,14.505,17
20190301|2018-09-21 09:30,21,14.49,14.49,14.455,14.465,15
20190301|2018-09-21 10:00,21,14.49,14.49,14.445,14.445,18
20190301|2018-09-21 10:30,21,14.455,14.475,14.455,14.475,2
20190301|2018-09-21 11:00,21,14.46,14.49,14.46,14.485,7
20190301|2018-09-21 11:30,21,14.475,14.475,14.45,14.465,3
20190301|2018-09-21 12:00,21,14.465,14.465,14.46,14.46,16
20190301|2018-09-21 12:30,21,14.455,14.455,14.455,14.455,5
20190301|2018-09-21 13:30,21,14.405,14.405,14.4,14.4,3
20190301|2018-09-21 14:30,21,14.425,14.43,14.425,14.43,19
20190301|2018-09-21 15:30,21,14.42,14.42,14.415,14.415,3
20190301|2018-09-23 20:00,24,14.365,14.365,14.365,14.365,3
20190301|2018-09-23 23:30,24,14.345,14.345,14.345,14.345,1
20190301|2018-09-24 00:00,24,14.37,14.37,14.37,14.37,3
20190301|2018-09-24 00:30,24,14.335,14.335,14.335,14.335,12
20190301|2018-09-24 01:00,24,14.32,14.32,14.32,14.32,1
20190301|2018-09-24 01:30,24,14.335,14.335,14.335,14.335,2
20190301|2018-09-24 02:00,24,14.39,14.39,14.39,14.39,1
20190301|2018-09-24 03:00,24,14.43,14.43,14.43,14.43,2
20190301|2018-09-24 03:30,24,14.445,14.445,14.445,14.445,1
20190301|2018-09-24 04:00,24,14.46,14.46,14.46,14.46,3
20190301|2018-09-24 05:00,24,14.465,14.475,14.465,14.475,2
20190301|2018-09-24 05:30,24,14.47,14.47,14.47,14.47,2
20190301|2018-09-24 06:00,24,14.48,14.48,14.475,14.475,4
20190301|2018-09-24 06:30,24,14.47,14.475,14.47,14.475,4
20190301|2018-09-24 07:00,24,14.46,14.465,14.435,14.445,12
20190301|2018-09-24 07:30,24,14.425,14.425,14.41,14.415,14
20190301|2018-09-24 08:00,24,14.405,14.45,14.405,14.415,22
20190301|2018-09-24 08:30,24,14.455,14.47,14.43,14.44,8
20190301|2018-09-24 09:00,24,14.47,14.475,14.455,14.465,15
20190301|2018-09-24 09:30,24,14.475,14.525,14.455,14.495,120
20190301|2018-09-24 10:00,24,14.465,14.495,14.465,14.49,44
20190301|2018-09-24 10:30,24,14.495,14.495,14.47,14.47,3
20190301|2018-09-24 11:00,24,14.48,14.48,14.48,14.48,1
20190301|2018-09-24 11:30,24,14.46,14.47,14.46,14.47,5
20190301|2018-09-24 12:00,24,14.47,14.47,14.43,14.43,57
20190301|2018-09-24 12:30,24,14.435,14.435,14.425,14.425,6
20190301|2018-09-24 14:00,24,14.415,14.415,14.415,14.415,1
20190301|2018-09-24 14:30,24,14.4,14.4,14.4,14.4,12
20190301|2018-09-24 15:30,24,14.395,14.395,14.395,14.395,1
20190301|2018-09-24 17:00,25,14.39,14.39,14.39,14.39,1
20190301|2018-09-24 20:00,25,14.38,14.38,14.38,14.38,1
20190301|2018-09-24 20:30,25,14.395,14.395,14.365,14.365,3
20190301|2018-09-24 22:00,25,14.37,14.37,14.365,14.365,5
20190301|2018-09-24 23:30,25,14.385,14.385,14.385,14.385,1
20190301|2018-09-25 00:00,25,14.385,14.385,14.385,14.385,1
20190301|2018-09-25 03:30,25,14.37,14.38,14.37,14.38,2
20190301|2018-09-25 04:00,25,14.38,14.38,14.38,14.38,1
20190301|2018-09-25 04:30,25,14.4,14.4,14.4,14.4,1
20190301|2018-09-25 05:00,25,14.4,14.435,14.4,14.435,9
20190301|2018-09-25 05:30,25,14.43,14.44,14.43,14.44,6
20190301|2018-09-25 06:00,25,14.42,14.425,14.42,14.425,16
20190301|2018-09-25 06:30,25,14.445,14.445,14.44,14.44,4
20190301|2018-09-25 07:00,25,14.47,14.47,14.45,14.47,7
20190301|2018-09-25 07:30,25,14.485,14.495,14.475,14.485,16
20190301|2018-09-25 08:00,25,14.475,14.58,14.475,14.565,88
20190301|2018-09-25 08:30,25,14.59,14.625,14.585,14.62,38
20190301|2018-09-25 09:00,25,14.61,14.67,14.61,14.645,29
20190301|2018-09-25 09:30,25,14.655,14.655,14.615,14.65,27
20190301|2018-09-25 10:00,25,14.68,14.7,14.675,14.675,15
20190301|2018-09-25 10:30,25,14.68,14.68,14.64,14.64,4
20190301|2018-09-25 11:00,25,14.65,14.65,14.65,14.65,2
20190301|2018-09-25 11:30,25,14.64,14.64,14.62,14.62,24
20190301|2018-09-25 12:00,25,14.6,14.605,14.595,14.6,13
20190301|2018-09-25 12:30,25,14.605,14.62,14.605,14.62,8
20190301|2018-09-25 14:30,25,14.605,14.615,14.605,14.615,10
20190301|2018-09-25 15:30,25,14.595,14.605,14.595,14.605,2
20190301|2018-09-25 19:30,26,14.605,14.605,14.6,14.6,7
20190301|2018-09-25 22:00,26,14.635,14.635,14.635,14.635,6
20190301|2018-09-26 00:00,26,14.65,14.65,14.65,14.65,1
20190301|2018-09-26 00:30,26,14.645,14.645,14.645,14.645,1
20190301|2018-09-26 01:00,26,14.65,14.65,14.615,14.615,13
20190301|2018-09-26 02:30,26,14.62,14.62,14.62,14.62,1
20190301|2018-09-26 03:00,26,14.6,14.62,14.6,14.62,7
20190301|2018-09-26 03:30,26,14.62,14.62,14.62,14.62,1
20190301|2018-09-26 04:00,26,14.61,14.61,14.61,14.61,1
20190301|2018-09-26 04:30,26,14.605,14.605,14.605,14.605,1
20190301|2018-09-26 05:00,26,14.595,14.61,14.59,14.6,8
20190301|2018-09-26 05:30,26,14.6,14.63,14.6,14.615,7
20190301|2018-09-26 06:00,26,14.62,14.63,14.61,14.61,18
20190301|2018-09-26 06:30,26,14.595,14.595,14.595,14.595,1
20190301|2018-09-26 07:00,26,14.595,14.595,14.53,14.535,21
20190301|2018-09-26 07:30,26,14.525,14.545,14.515,14.545,42
20190301|2018-09-26 08:00,26,14.53,14.535,14.52,14.535,24
20190301|2018-09-26 08:30,26,14.53,14.56,14.52,14.56,8
20190301|2018-09-26 09:00,26,14.535,14.535,14.515,14.515,14
20190301|2018-09-26 09:30,26,14.53,14.535,14.52,14.53,7
20190301|2018-09-26 10:00,26,14.5,14.5,14.485,14.5,23
20190301|2018-09-26 10:30,26,14.51,14.51,14.5,14.51,8
20190301|2018-09-26 11:00,26,14.515,14.52,14.515,14.52,2
20190301|2018-09-26 11:30,26,14.52,14.53,14.52,14.53,7
20190301|2018-09-26 12:00,26,14.535,14.535,14.505,14.505,31
20190301|2018-09-26 12:30,26,14.5,14.505,14.5,14.5,22
20190301|2018-09-26 13:00,26,14.545,14.6,14.535,14.56,31
20190301|2018-09-26 13:30,26,14.5,14.565,14.46,14.565,32
20190301|2018-09-26 14:00,26,14.545,14.545,14.53,14.53,7
20190301|2018-09-26 14:30,26,14.5,14.5,14.49,14.49,6
20190301|2018-09-26 15:30,26,14.45,14.45,14.45,14.45,2
20190301|2018-09-27 09:00,27,14.38,14.39,14.375,14.39,29
20190301|2018-09-27 09:30,27,14.39,14.39,14.34,14.355,14
20190301|2018-09-27 10:00,27,14.345,14.36,14.34,14.345,9
20190301|2018-09-27 10:30,27,14.355,14.38,14.345,14.38,16
20190301|2018-09-27 11:00,27,14.385,14.39,14.37,14.385,12
20190301|2018-09-27 11:30,27,14.39,14.405,14.385,14.395,11
20190301|2018-09-27 12:00,27,14.41,14.43,14.385,14.39,80
20190301|2018-09-27 12:30,27,14.4,14.4,14.4,14.4,3
20190301|2018-09-27 14:00,27,14.415,14.415,14.415,14.415,1
20190301|2018-09-27 14:30,27,14.405,14.405,14.39,14.39,20
20190301|2018-09-27 17:00,28,14.39,14.39,14.39,14.39,1
20190301|2018-09-27 20:00,28,14.39,14.39,14.39,14.39,1
20190301|2018-09-27 20:30,28,14.405,14.425,14.405,14.425,2
20190301|2018-09-27 22:30,28,14.425,14.425,14.425,14.425,1
20190301|2018-09-28 02:00,28,14.415,14.415,14.415,14.415,3
20190301|2018-09-28 02:30,28,14.425,14.425,14.405,14.425,8
20190301|2018-09-28 03:30,28,14.46,14.46,14.435,14.435,4
20190301|2018-09-28 04:30,28,14.455,14.455,14.455,14.455,1
20190301|2018-09-28 05:00,28,14.445,14.45,14.445,14.445,10
20190301|2018-09-28 05:30,28,14.45,14.45,14.435,14.435,2
20190301|2018-09-28 06:00,28,14.425,14.425,14.425,14.425,2
20190301|2018-09-28 06:30,28,14.41,14.44,14.4,14.44,10
20190301|2018-09-28 07:00,28,14.445,14.525,14.445,14.52,23
20190301|2018-09-28 07:30,28,14.525,14.63,14.525,14.63,59
20190301|2018-09-28 08:00,28,14.63,14.67,14.63,14.645,25
20190301|2018-09-28 08:30,28,14.64,14.74,14.64,14.695,72
20190301|2018-09-28 09:00,28,14.72,14.73,14.7,14.725,32
20190301|2018-09-28 09:30,28,14.715,14.795,14.715,14.795,37
20190301|2018-09-28 10:00,28,14.79,14.835,14.79,14.82,33
20190301|2018-09-28 10:30,28,14.815,14.83,14.81,14.825,23
20190301|2018-09-28 11:00,28,14.81,14.84,14.81,14.815,14
20190301|2018-09-28 11:30,28,14.825,14.83,14.81,14.82,30
20190301|2018-09-28 12:00,28,14.825,14.865,14.8,14.8,118
20190301|2018-09-28 12:30,28,14.825,14.825,14.82,14.82,9
20190301|2018-09-28 13:00,28,14.825,14.825,14.765,14.775,32
20190301|2018-09-28 13:30,28,14.765,14.765,14.765,14.765,1
20190301|2018-09-28 14:00,28,14.8,14.8,14.8,14.8,3
20190301|2018-09-28 14:30,28,14.78,14.785,14.765,14.765,25
20190301|2018-09-28 15:00,28,14.765,14.765,14.765,14.765,5
20190301|2018-09-28 15:30,28,14.785,14.8,14.785,14.8,2
20190301|2018-09-30 17:00,1,14.815,14.825,14.815,14.825,4
20190301|2018-09-30 19:00,1,14.79,14.79,14.79,14.79,1
20190301|2018-09-30 20:00,1,14.75,14.75,14.725,14.725,8
20190301|2018-10-01 00:00,1,14.74,14.745,14.74,14.745,3
20190301|2018-10-01 01:00,1,14.755,14.755,14.745,14.75,3
20190301|2018-10-01 02:00,1,14.715,14.715,14.7,14.7,5
20190301|2018-10-01 02:30,1,14.73,14.73,14.73,14.73,4
20190301|2018-10-01 03:00,1,14.735,14.745,14.735,14.745,4
20190301|2018-10-01 03:30,1,14.715,14.715,14.7,14.7,6
20190301|2018-10-01 04:00,1,14.715,14.715,14.715,14.715,2
20190301|2018-10-01 05:00,1,14.715,14.715,14.705,14.705,2
20190301|2018-10-01 05:30,1,14.7,14.705,14.695,14.705,6
20190301|2018-10-01 06:00,1,14.69,14.69,14.67,14.67,10
20190301|2018-10-01 06:30,1,14.675,14.675,14.625,14.66,12
20190301|2018-10-01 07:00,1,14.685,14.715,14.675,14.71,15
20190301|2018-10-01 07:30,1,14.675,14.705,14.675,14.675,22
20190301|2018-10-01 08:00,1,14.68,14.68,14.5,14.525,86
20190301|2018-10-01 08:30,1,14.54,14.575,14.525,14.555,44
20190301|2018-10-01 09:00,1,14.565,14.6,14.53,14.54,31
20190301|2018-10-01 09:30,1,14.53,14.555,14.51,14.555,77
20190301|2018-10-01 10:00,1,14.555,14.565,14.53,14.545,87
20190301|2018-10-01 10:30,1,14.58,14.62,14.58,14.595,10
20190301|2018-10-01 11:00,1,14.595,14.605,14.595,14.6,3
20190301|2018-10-01 11:30,1,14.605,14.63,14.605,14.615,12
20190301|2018-10-01 12:00,1,14.635,14.645,14.605,14.605,28
20190301|2018-10-01 12:30,1,14.595,14.615,14.595,14.615,19
20190301|2018-10-01 13:00,1,14.625,14.625,14.625,14.625,1
20190301|2018-10-01 14:30,1,14.625,14.63,14.625,14.63,4
20190301|2018-10-01 17:00,2,14.63,14.63,14.63,14.63,1
20190301|2018-10-01 22:00,2,14.67,14.67,14.67,14.67,4
20190301|2018-10-01 23:30,2,14.7,14.7,14.7,14.7,1
20190301|2018-10-02 01:00,2,14.71,14.71,14.71,14.71,2
20190301|2018-10-02 01:30,2,14.72,14.72,14.71,14.71,7
20190301|2018-10-02 02:00,2,14.72,14.72,14.68,14.68,2
20190301|2018-10-02 02:30,2,14.715,14.715,14.715,14.715,1
20190301|2018-10-02 03:00,2,14.72,14.72,14.72,14.72,1
20190301|2018-10-02 03:30,2,14.7,14.7,14.675,14.675,6
20190301|2018-10-02 04:00,2,14.63,14.63,14.63,14.63,2
20190301|2018-10-02 04:30,2,14.64,14.645,14.64,14.645,14
20190301|2018-10-02 05:00,2,14.62,14.62,14.605,14.615,13
20190301|2018-10-02 05:30,2,14.6,14.6,14.58,14.6,5
20190301|2018-10-02 06:00,2,14.605,14.605,14.605,14.605,8
20190301|2018-10-02 06:30,2,14.685,14.685,14.66,14.66,5
20190301|2018-10-02 07:00,2,14.665,14.72,14.665,14.7,16
20190301|2018-10-02 07:30,2,14.7,14.725,14.695,14.725,6
20190301|2018-10-02 08:00,2,14.755,14.975,14.755,14.945,50
20190301|2018-10-02 08:30,2,14.945,15,14.935,14.995,40
20190301|2018-10-02 09:00,2,15.035,15.045,15.01,15.035,40
20190301|2018-10-02 09:30,2,15.05,15.05,14.99,15.04,54
20190301|2018-10-02 10:00,2,15.045,15.055,14.985,14.985,37
20190301|2018-10-02 10:30,2,14.975,14.975,14.915,14.915,39
20190301|2018-10-02 11:00,2,14.885,14.92,14.835,14.9,54
20190301|2018-10-02 11:30,2,14.905,14.91,14.81,14.86,27
20190301|2018-10-02 12:00,2,14.82,14.83,14.8,14.81,81
20190301|2018-10-02 12:30,2,14.8,14.81,14.785,14.785,21
20190301|2018-10-02 13:00,2,14.825,14.825,14.825,14.825,1
20190301|2018-10-02 13:30,2,14.83,14.83,14.83,14.83,2
20190301|2018-10-02 14:00,2,14.81,14.81,14.81,14.81,1
20190301|2018-10-02 14:30,2,14.825,14.825,14.81,14.81,11
20190301|2018-10-02 17:00,3,14.835,14.86,14.835,14.855,4
20190301|2018-10-02 18:30,3,14.855,14.88,14.855,14.88,4
20190301|2018-10-02 19:00,3,14.885,14.91,14.885,14.91,7
20190301|2018-10-02 19:30,3,14.905,14.905,14.905,14.905,1
20190301|2018-10-02 20:30,3,14.9,14.92,14.9,14.92,3
20190301|2018-10-02 21:30,3,14.925,14.925,14.925,14.925,1
20190301|2018-10-02 23:00,3,14.925,14.925,14.925,14.925,2
20190301|2018-10-03 00:30,3,14.905,14.905,14.905,14.905,1
20190301|2018-10-03 02:30,3,14.86,14.87,14.855,14.87,8
20190301|2018-10-03 03:00,3,14.835,14.85,14.835,14.85,8
20190301|2018-10-03 03:30,3,14.865,14.865,14.865,14.865,1
20190301|2018-10-03 04:00,3,14.855,14.86,14.855,14.86,12
20190301|2018-10-03 05:30,3,14.915,14.915,14.9,14.9,4
20190301|2018-10-03 06:00,3,14.885,14.885,14.865,14.865,8
20190301|2018-10-03 06:30,3,14.875,14.875,14.855,14.86,5
20190301|2018-10-03 07:00,3,14.85,14.87,14.84,14.84,10
20190301|2018-10-03 07:30,3,14.865,14.865,14.865,14.865,2
20190301|2018-10-03 08:00,3,14.87,14.87,14.87,14.87,1
20190301|2018-10-03 09:00,3,14.86,14.905,14.85,14.9,12
20190301|2018-10-03 09:30,3,14.87,14.87,14.855,14.855,3
20190301|2018-10-03 10:00,3,14.87,14.87,14.79,14.8,18
20190301|2018-10-03 10:30,3,14.795,14.82,14.795,14.82,15
20190301|2018-10-03 11:00,3,14.825,14.835,14.825,14.825,3
20190301|2018-10-03 11:30,3,14.805,14.805,14.78,14.78,6
20190301|2018-10-03 12:00,3,14.79,14.815,14.77,14.81,64
20190301|2018-10-03 12:30,3,14.815,14.815,14.815,14.815,1
20190301|2018-10-03 13:00,3,14.785,14.785,14.76,14.76,6
20190301|2018-10-03 14:00,3,14.775,14.775,14.775,14.775,1
20190301|2018-10-03 14:30,3,14.77,14.795,14.77,14.795,19
20190301|2018-10-03 15:00,3,14.78,14.78,14.78,14.78,6
20190301|2018-10-03 15:30,3,14.765,14.765,14.765,14.765,1
20190301|2018-10-03 17:00,4,14.78,14.78,14.78,14.78,1
20190301|2018-10-03 18:00,4,14.76,14.77,14.76,14.77,9
20190301|2018-10-03 19:00,4,14.76,14.76,14.75,14.75,6
20190301|2018-10-03 23:00,4,14.71,14.71,14.7,14.7,7
20190301|2018-10-04 00:30,4,14.745,14.745,14.74,14.74,3
20190301|2018-10-04 01:30,4,14.72,14.72,14.72,14.72,2
20190301|2018-10-04 02:30,4,14.765,14.765,14.765,14.765,1
20190301|2018-10-04 04:30,4,14.745,14.745,14.745,14.745,1
20190301|2018-10-04 05:00,4,14.73,14.73,14.73,14.73,1
20190301|2018-10-04 05:30,4,14.745,14.745,14.74,14.74,3
20190301|2018-10-04 06:00,4,14.76,14.77,14.76,14.77,4
20190301|2018-10-04 06:30,4,14.805,14.855,14.805,14.855,5
20190301|2018-10-04 07:00,4,14.875,14.88,14.8,14.8,10
20190301|2018-10-04 07:30,4,14.84,14.87,14.84,14.87,4
20190301|2018-10-04 08:00,4,14.9,14.91,14.855,14.855,12
20190301|2018-10-04 08:30,4,14.885,14.885,14.83,14.855,34
20190301|2018-10-04 09:00,4,14.815,14.9,14.815,14.86,6
20190301|2018-10-04 09:30,4,14.86,14.86,14.825,14.825,8
20190301|2018-10-04 10:00,4,14.825,14.825,14.81,14.81,3
20190301|2018-10-04 10:30,4,14.775,14.775,14.75,14.755,20
20190301|2018-10-04 11:00,4,14.755,14.765,14.69,14.705,38
20190301|2018-10-04 11:30,4,14.71,14.72,14.675,14.71,28
20190301|2018-10-04 12:00,4,14.705,14.72,14.7,14.7,24
20190301|2018-10-04 12:30,4,14.715,14.725,14.715,14.725,7
20190301|2018-10-04 13:00,4,14.705,14.705,14.67,14.685,12
20190301|2018-10-04 14:00,4,14.72,14.72,14.71,14.71,2
20190301|2018-10-04 14:30,4,14.7,14.72,14.7,14.715,18
20190301|2018-10-04 15:00,4,14.72,14.72,14.72,14.72,1
20190301|2018-10-04 15:30,4,14.725,14.725,14.725,14.725,8
20190301|2018-10-04 19:00,5,14.72,14.72,14.72,14.72,2
20190301|2018-10-04 20:30,5,14.74,14.74,14.74,14.74,1
20190301|2018-10-05 02:00,5,14.69,14.69,14.66,14.66,11
20190301|2018-10-05 04:30,5,14.76,14.775,14.75,14.775,44
20190301|2018-10-05 05:00,5,14.77,14.78,14.77,14.78,5
20190301|2018-10-05 06:00,5,14.78,14.79,14.78,14.79,3
20190301|2018-10-05 06:30,5,14.79,14.79,14.79,14.79,3
20190301|2018-10-05 07:00,5,14.78,14.81,14.745,14.77,9
20190301|2018-10-05 07:30,5,14.815,14.84,14.77,14.84,21
20190301|2018-10-05 08:00,5,14.845,14.855,14.815,14.825,20
20190301|2018-10-05 08:30,5,14.825,14.86,14.82,14.835,31
20190301|2018-10-05 09:00,5,14.845,14.855,14.76,14.765,9
20190301|2018-10-05 09:30,5,14.775,14.82,14.775,14.785,39
20190301|2018-10-05 10:00,5,14.785,14.8,14.775,14.775,32
20190301|2018-10-05 10:30,5,14.76,14.765,14.745,14.745,24
20190301|2018-10-05 11:00,5,14.745,14.775,14.745,14.775,6
20190301|2018-10-05 11:30,5,14.75,14.75,14.735,14.75,6
20190301|2018-10-05 12:00,5,14.745,14.78,14.745,14.775,44
20190301|2018-10-05 12:30,5,14.77,14.79,14.77,14.785,14
20190301|2018-10-05 13:00,5,14.785,14.785,14.785,14.785,1
20190301|2018-10-05 13:30,5,14.785,14.8,14.78,14.8,6
20190301|2018-10-05 14:00,5,14.81,14.81,14.81,14.81,3
20190301|2018-10-05 14:30,5,14.795,14.795,14.79,14.79,19
20190301|2018-10-05 15:00,5,14.795,14.795,14.79,14.79,5
20190301|2018-10-07 20:00,8,14.75,14.75,14.655,14.655,14
20190301|2018-10-07 20:30,8,14.63,14.645,14.63,14.645,6
20190301|2018-10-07 21:00,8,14.645,14.645,14.63,14.63,3
20190301|2018-10-07 23:00,8,14.615,14.615,14.615,14.615,2
20190301|2018-10-08 00:30,8,14.595,14.62,14.595,14.62,4
20190301|2018-10-08 01:00,8,14.62,14.625,14.62,14.625,3
20190301|2018-10-08 02:30,8,14.59,14.59,14.57,14.57,9
20190301|2018-10-08 03:00,8,14.57,14.57,14.57,14.57,1
20190301|2018-10-08 05:00,8,14.595,14.595,14.595,14.595,1
20190301|2018-10-08 05:30,8,14.575,14.59,14.575,14.59,2
20190301|2018-10-08 06:00,8,14.6,14.605,14.595,14.605,7
20190301|2018-10-08 06:30,8,14.61,14.635,14.61,14.63,9
20190301|2018-10-08 07:00,8,14.615,14.615,14.52,14.52,10
20190301|2018-10-08 07:30,8,14.51,14.51,14.46,14.485,89
20190301|2018-10-08 08:00,8,14.485,14.5,14.45,14.455,26
20190301|2018-10-08 08:30,8,14.445,14.475,14.445,14.47,21
20190301|2018-10-08 09:00,8,14.455,14.49,14.445,14.445,11
20190301|2018-10-08 09:30,8,14.435,14.44,14.405,14.415,15
20190301|2018-10-08 10:00,8,14.415,14.435,14.41,14.425,22
20190301|2018-10-08 10:30,8,14.42,14.425,14.415,14.425,13
20190301|2018-10-08 11:00,8,14.415,14.43,14.415,14.43,15
20190301|2018-10-08 11:30,8,14.43,14.45,14.43,14.45,7
20190301|2018-10-08 12:00,8,14.45,14.45,14.44,14.445,60
20190301|2018-10-08 12:30,8,14.46,14.475,14.46,14.475,10
20190301|2018-10-08 13:00,8,14.48,14.505,14.48,14.5,35
20190301|2018-10-08 13:30,8,14.51,14.515,14.5,14.515,11
20190301|2018-10-08 14:00,8,14.51,14.515,14.51,14.515,3
20190301|2018-10-08 14:30,8,14.51,14.53,14.505,14.53,3
20190301|2018-10-08 15:00,8,14.525,14.535,14.515,14.515,4
20190301|2018-10-08 17:00,9,14.53,14.53,14.53,14.53,1
20190301|2018-10-08 17:30,9,14.5,14.5,14.5,14.5,1
20190301|2018-10-08 19:00,9,14.53,14.53,14.53,14.53,1
20190301|2018-10-08 19:30,9,14.535,14.535,14.535,14.535,1
20190301|2018-10-08 21:00,9,14.53,14.53,14.53,14.53,3
20190301|2018-10-08 22:30,9,14.56,14.56,14.56,14.56,3
20190301|2018-10-09 00:00,9,14.565,14.565,14.565,14.565,2
20190301|2018-10-09 02:00,9,14.55,14.59,14.545,14.545,14
20190301|2018-10-09 03:00,9,14.56,14.56,14.56,14.56,1
20190301|2018-10-09 03:30,9,14.57,14.57,14.57,14.57,1
20190301|2018-10-09 04:00,9,14.55,14.55,14.55,14.55,1
20190301|2018-10-09 05:00,9,14.475,14.475,14.44,14.44,8
20190301|2018-10-09 05:30,9,14.45,14.45,14.45,14.45,1
20190301|2018-10-09 06:00,9,14.455,14.455,14.425,14.425,7
20190301|2018-10-09 06:30,9,14.43,14.455,14.425,14.455,9
20190301|2018-10-09 07:00,9,14.485,14.485,14.445,14.445,10
20190301|2018-10-09 07:30,9,14.455,14.465,14.455,14.465,9
20190301|2018-10-09 08:00,9,14.46,14.465,14.46,14.465,3
20190301|2018-10-09 08:30,9,14.48,14.48,14.41,14.455,17
20190301|2018-10-09 09:00,9,14.49,14.53,14.485,14.525,13
20190301|2018-10-09 09:30,9,14.53,14.535,14.5,14.5,122
20190301|2018-10-09 10:00,9,14.505,14.545,14.49,14.53,40
20190301|2018-10-09 10:30,9,14.55,14.555,14.54,14.55,38
20190301|2018-10-09 11:00,9,14.55,14.55,14.53,14.535,22
20190301|2018-10-09 11:30,9,14.54,14.54,14.51,14.515,12
20190301|2018-10-09 12:00,9,14.51,14.53,14.505,14.53,26
20190301|2018-10-09 12:30,9,14.53,14.54,14.52,14.53,8
20190301|2018-10-09 13:00,9,14.54,14.55,14.54,14.55,4
20190301|2018-10-09 14:30,9,14.53,14.555,14.525,14.555,13
20190301|2018-10-09 15:30,9,14.535,14.535,14.535,14.535,1
20190301|2018-10-09 17:00,10,14.535,14.535,14.535,14.535,11
20190301|2018-10-09 20:00,10,14.56,14.56,14.56,14.56,5
20190301|2018-10-09 20:30,10,14.545,14.545,14.545,14.545,22
20190301|2018-10-09 21:00,10,14.525,14.54,14.525,14.54,4
20190301|2018-10-09 21:30,10,14.515,14.515,14.515,14.515,1
20190301|2018-10-10 00:00,10,14.53,14.53,14.53,14.53,1
20190301|2018-10-10 02:00,10,14.555,14.56,14.535,14.535,42
20190301|2018-10-10 02:30,10,14.51,14.51,14.51,14.51,3
20190301|2018-10-10 03:30,10,14.5,14.5,14.47,14.47,4
20190301|2018-10-10 04:00,10,14.47,14.475,14.47,14.475,11
20190301|2018-10-10 04:30,10,14.485,14.485,14.48,14.48,13
20190301|2018-10-10 05:00,10,14.475,14.48,14.475,14.48,2
20190301|2018-10-10 05:30,10,14.5,14.535,14.5,14.535,7
20190301|2018-10-10 06:00,10,14.52,14.54,14.515,14.54,12
20190301|2018-10-10 06:30,10,14.535,14.535,14.475,14.475,6
20190301|2018-10-10 07:00,10,14.475,14.49,14.475,14.49,6
20190301|2018-10-10 07:30,10,14.45,14.455,14.45,14.455,6
20190301|2018-10-10 08:00,10,14.495,14.51,14.49,14.5,12
20190301|2018-10-10 08:30,10,14.475,14.475,14.47,14.47,3
20190301|2018-10-10 09:00,10,14.47,14.47,14.43,14.43,39
20190301|2018-10-10 09:30,10,14.425,14.425,14.385,14.41,89
20190301|2018-10-10 10:00,10,14.41,14.41,14.41,14.41,6
20190301|2018-10-10 10:30,10,14.435,14.435,14.43,14.435,12
20190301|2018-10-10 11:00,10,14.43,14.44,14.43,14.44,9
20190301|2018-10-10 11:30,10,14.425,14.43,14.42,14.43,8
20190301|2018-10-10 12:00,10,14.44,14.45,14.44,14.45,22
20190301|2018-10-10 13:00,10,14.45,14.455,14.435,14.455,25
20190301|2018-10-10 13:30,10,14.46,14.46,14.45,14.46,17
20190301|2018-10-10 14:00,10,14.435,14.435,14.435,14.435,1
20190301|2018-10-10 14:30,10,14.43,14.445,14.425,14.445,20
20190301|2018-10-10 15:00,10,14.445,14.455,14.44,14.455,4
20190301|2018-10-10 15:30,10,14.455,14.455,14.45,14.45,3
20190301|2018-10-10 18:00,11,14.475,14.475,14.475,14.475,5
20190301|2018-10-10 18:30,11,14.475,14.475,14.475,14.475,1
20190301|2018-10-10 20:00,11,14.44,14.44,14.435,14.435,2
20190301|2018-10-10 20:30,11,14.435,14.435,14.415,14.43,37
20190301|2018-10-10 21:30,11,14.415,14.415,14.41,14.415,13
20190301|2018-10-11 00:00,11,14.42,14.42,14.415,14.415,2
20190301|2018-10-11 01:00,11,14.4,14.4,14.4,14.4,1
20190301|2018-10-11 02:00,11,14.435,14.535,14.435,14.535,8
20190301|2018-10-11 02:30,11,14.535,14.535,14.515,14.515,4
20190301|2018-10-11 03:00,11,14.53,14.53,14.515,14.515,4
20190301|2018-10-11 03:30,11,14.525,14.525,14.495,14.495,3
20190301|2018-10-11 04:00,11,14.51,14.53,14.51,14.53,6
20190301|2018-10-11 04:30,11,14.54,14.575,14.54,14.575,2
20190301|2018-10-11 05:00,11,14.545,14.55,14.54,14.54,10
20190301|2018-10-11 05:30,11,14.57,14.57,14.565,14.565,4
20190301|2018-10-11 06:00,11,14.53,14.54,14.52,14.52,7
20190301|2018-10-11 06:30,11,14.545,14.555,14.545,14.545,5
20190301|2018-10-11 07:00,11,14.54,14.55,14.54,14.54,6
20190301|2018-10-11 07:30,11,14.575,14.67,14.565,14.665,88
20190301|2018-10-11 08:00,11,14.645,14.645,14.565,14.58,31
20190301|2018-10-11 08:30,11,14.585,14.625,14.575,14.625,12
20190301|2018-10-11 09:00,11,14.6,14.655,14.6,14.65,17
20190301|2018-10-11 09:30,11,14.66,14.665,14.65,14.65,9
20190301|2018-10-11 10:00,11,14.64,14.7,14.635,14.68,29
20190301|2018-10-11 10:30,11,14.675,14.72,14.67,14.72,29
20190301|2018-10-11 11:00,11,14.765,14.765,14.735,14.735,17
20190301|2018-10-11 11:30,11,14.73,14.73,14.715,14.715,24
20190301|2018-10-11 12:00,11,14.735,14.74,14.71,14.74,117
20190301|2018-10-11 12:30,11,14.735,14.735,14.715,14.73,55
20190301|2018-10-11 13:00,11,14.75,14.75,14.7,14.7,29
20190301|2018-10-11 13:30,11,14.705,14.725,14.68,14.69,66
20190301|2018-10-11 14:00,11,14.7,14.72,14.695,14.7,44
20190301|2018-10-11 14:30,11,14.705,14.735,14.695,14.7,45
20190301|2018-10-11 15:00,11,14.72,14.735,14.72,14.735,8
20190301|2018-10-11 15:30,11,14.735,14.735,14.725,14.725,3
20190301|2018-10-11 17:00,12,14.75,14.75,14.75,14.75,1
20190301|2018-10-11 19:00,12,14.715,14.715,14.715,14.715,2
20190301|2018-10-11 20:00,12,14.715,14.715,14.715,14.715,2
20190301|2018-10-11 20:30,12,14.675,14.675,14.675,14.675,2
20190301|2018-10-11 21:30,12,14.73,14.73,14.73,14.73,1
20190301|2018-10-11 22:00,12,14.735,14.735,14.735,14.735,3
20190301|2018-10-12 00:00,12,14.74,14.755,14.74,14.755,3
20190301|2018-10-12 01:00,12,14.71,14.71,14.71,14.71,4
20190301|2018-10-12 03:30,12,14.7,14.7,14.7,14.7,1
20190301|2018-10-12 04:30,12,14.755,14.765,14.75,14.765,15
20190301|2018-10-12 05:00,12,14.75,14.75,14.75,14.75,2
20190301|2018-10-12 05:30,12,14.765,14.765,14.75,14.75,4
20190301|2018-10-12 06:00,12,14.755,14.81,14.755,14.805,19
20190301|2018-10-12 06:30,12,14.785,14.785,14.76,14.765,8
20190301|2018-10-12 07:00,12,14.77,14.835,14.77,14.835,8
20190301|2018-10-12 07:30,12,14.82,14.845,14.78,14.8,47
20190301|2018-10-12 08:00,12,14.785,14.825,14.775,14.825,20
20190301|2018-10-12 08:30,12,14.825,14.83,14.81,14.815,31
20190301|2018-10-12 09:00,12,14.81,14.81,14.77,14.785,26
20190301|2018-10-12 09:30,12,14.77,14.77,14.695,14.695,38
20190301|2018-10-12 10:00,12,14.71,14.755,14.71,14.755,39
20190301|2018-10-12 10:30,12,14.75,14.75,14.72,14.73,14
20190301|2018-10-12 11:00,12,14.73,14.74,14.715,14.74,12
20190301|2018-10-12 11:30,12,14.725,14.75,14.715,14.75,11
20190301|2018-10-12 12:00,12,14.745,14.755,14.73,14.745,19
20190301|2018-10-12 12:30,12,14.75,14.75,14.75,14.75,4
20190301|2018-10-12 14:30,12,14.765,14.775,14.755,14.77,20
20190301|2018-10-12 15:00,12,14.745,14.745,14.745,14.745,1
20190301|2018-10-14 17:00,15,14.745,14.745,14.745,14.745,1
20190301|2018-10-14 18:00,15,14.775,14.775,14.775,14.775,4
20190301|2018-10-14 20:00,15,14.8,14.8,14.79,14.79,3
20190301|2018-10-14 20:30,15,14.78,14.785,14.78,14.785,13
20190301|2018-10-14 21:00,15,14.785,14.785,14.785,14.785,2
20190301|2018-10-14 21:30,15,14.77,14.77,14.77,14.77,1
20190301|2018-10-14 22:30,15,14.76,14.76,14.76,14.76,10
20190301|2018-10-14 23:30,15,14.78,14.78,14.78,14.78,2
20190301|2018-10-15 00:30,15,14.76,14.765,14.76,14.765,3
20190301|2018-10-15 01:00,15,14.78,14.795,14.78,14.795,12
20190301|2018-10-15 01:30,15,14.81,14.83,14.81,14.82,14
20190301|2018-10-15 02:00,15,14.835,14.835,14.83,14.83,2
20190301|2018-10-15 02:30,15,14.85,14.85,14.84,14.84,4
20190301|2018-10-15 03:00,15,14.845,14.855,14.845,14.855,4
20190301|2018-10-15 03:30,15,14.87,14.89,14.86,14.89,19
20190301|2018-10-15 04:00,15,14.89,14.91,14.89,14.91,8
20190301|2018-10-15 04:30,15,14.91,14.91,14.905,14.91,5
20190301|2018-10-15 05:00,15,14.895,14.9,14.895,14.9,3
20190301|2018-10-15 05:30,15,14.885,14.885,14.875,14.875,4
20190301|2018-10-15 06:00,15,14.9,14.9,14.87,14.87,37
20190301|2018-10-15 06:30,15,14.875,14.89,14.855,14.855,15
20190301|2018-10-15 07:00,15,14.86,14.915,14.86,14.9,107
20190301|2018-10-15 07:30,15,14.9,14.925,14.895,14.9,46
20190301|2018-10-15 08:00,15,14.89,14.89,14.83,14.865,38
20190301|2018-10-15 08:30,15,14.87,14.915,14.87,14.905,41
20190301|2018-10-15 09:00,15,14.91,14.91,14.89,14.9,21
20190301|2018-10-15 09:30,15,14.9,14.91,14.88,14.88,50
20190301|2018-10-15 10:00,15,14.885,14.895,14.87,14.875,16
20190301|2018-10-15 10:30,15,14.87,14.87,14.865,14.87,13
20190301|2018-10-15 11:00,15,14.87,14.875,14.84,14.84,73
20190301|2018-10-15 11:30,15,14.845,14.85,14.83,14.84,38
20190301|2018-10-15 12:00,15,14.835,14.85,14.835,14.845,133
20190301|2018-10-15 12:30,15,14.845,14.845,14.81,14.825,39
20190301|2018-10-15 13:00,15,14.81,14.81,14.805,14.805,4
20190301|2018-10-15 13:30,15,14.845,14.845,14.845,14.845,1
20190301|2018-10-15 14:00,15,14.84,14.84,14.835,14.835,11
20190301|2018-10-15 14:30,15,14.835,14.835,14.835,14.835,5
20190301|2018-10-15 15:00,15,14.825,14.84,14.825,14.83,10
20190301|2018-10-15 15:30,15,14.83,14.83,14.83,14.83,1
20190301|2018-10-15 17:00,16,14.845,14.85,14.845,14.85,2
20190301|2018-10-15 21:30,16,14.84,14.84,14.84,14.84,1
20190301|2018-10-15 22:00,16,14.825,14.825,14.815,14.815,4
20190301|2018-10-15 23:00,16,14.815,14.815,14.815,14.815,3
20190301|2018-10-15 23:30,16,14.815,14.815,14.815,14.815,1
20190301|2018-10-16 00:00,16,14.805,14.805,14.805,14.805,1
20190301|2018-10-16 00:30,16,14.815,14.815,14.785,14.785,10
20190301|2018-10-16 01:00,16,14.8,14.81,14.8,14.8,5
20190301|2018-10-16 02:00,16,14.78,14.805,14.77,14.805,4
20190301|2018-10-16 03:30,16,14.885,14.885,14.87,14.88,7
20190301|2018-10-16 04:00,16,14.845,14.845,14.845,14.845,1
20190301|2018-10-16 05:00,16,14.875,14.9,14.875,14.9,12
20190301|2018-10-16 05:30,16,14.91,14.92,14.905,14.91,10
20190301|2018-10-16 06:00,16,14.915,14.915,14.915,14.915,1
20190301|2018-10-16 06:30,16,14.905,14.93,14.905,14.93,9
20190301|2018-10-16 07:00,16,14.925,14.975,14.91,14.97,23
20190301|2018-10-16 07:30,16,14.965,14.965,14.935,14.94,22
20190301|2018-10-16 08:00,16,14.91,14.97,14.9,14.95,57
20190301|2018-10-16 08:30,16,14.96,14.96,14.89,14.905,13
20190301|2018-10-16 09:00,16,14.92,14.93,14.92,14.925,10
20190301|2018-10-16 09:30,16,14.92,14.925,14.9,14.9,15
20190301|2018-10-16 10:00,16,14.89,14.895,14.85,14.875,260
20190301|2018-10-16 10:30,16,14.875,14.88,14.845,14.845,85
20190301|2018-10-16 11:00,16,14.85,14.865,14.84,14.85,58
20190301|2018-10-16 11:30,16,14.845,14.855,14.84,14.84,20
20190301|2018-10-16 12:00,16,14.835,14.835,14.815,14.82,16
20190301|2018-10-16 12:30,16,14.825,14.825,14.795,14.805,6
20190301|2018-10-16 13:00,16,14.795,14.795,14.795,14.795,1
20190301|2018-10-16 13:30,16,14.795,14.795,14.79,14.79,3
20190301|2018-10-16 14:30,16,14.8,14.805,14.795,14.8,18
20190301|2018-10-16 15:00,16,14.795,14.8,14.795,14.8,5
20190301|2018-10-16 15:30,16,14.805,14.805,14.805,14.805,1
20190301|2018-10-16 17:30,17,14.805,14.805,14.805,14.805,1
20190301|2018-10-16 18:00,17,14.815,14.815,14.815,14.815,2
20190301|2018-10-16 19:30,17,14.8,14.8,14.8,14.8,1
20190301|2018-10-16 20:00,17,14.77,14.775,14.77,14.775,2
20190301|2018-10-16 20:30,17,14.79,14.79,14.77,14.77,6
20190301|2018-10-16 21:00,17,14.755,14.755,14.75,14.75,5
20190301|2018-10-16 21:30,17,14.755,14.765,14.755,14.765,4
20190301|2018-10-16 22:00,17,14.76,14.76,14.755,14.755,5
20190301|2018-10-17 01:00,17,14.77,14.77,14.77,14.77,1
20190301|2018-10-17 02:30,17,14.76,14.76,14.755,14.76,3
20190301|2018-10-17 03:00,17,14.83,14.835,14.82,14.82,12
20190301|2018-10-17 03:30,17,14.855,14.855,14.855,14.855,4
20190301|2018-10-17 04:00,17,14.84,14.84,14.84,14.84,3
20190301|2018-10-17 04:30,17,14.83,14.84,14.83,14.84,2
20190301|2018-10-17 05:00,17,14.84,14.855,14.82,14.82,10
20190301|2018-10-17 05:30,17,14.805,14.81,14.805,14.81,9
20190301|2018-10-17 06:00,17,14.815,14.835,14.815,14.825,9
20190301|2018-10-17 07:00,17,14.81,14.81,14.805,14.805,2
20190301|2018-10-17 07:30,17,14.855,14.855,14.845,14.85,4
20190301|2018-10-17 08:00,17,14.845,14.845,14.815,14.815,6
20190301|2018-10-17 08:30,17,14.835,14.845,14.825,14.845,27
20190301|2018-10-17 09:00,17,14.855,14.87,14.845,14.86,52
20190301|2018-10-17 09:30,17,14.83,14.83,14.78,14.78,37
20190301|2018-10-17 10:00,17,14.805,14.82,14.805,14.815,8
20190301|2018-10-17 10:30,17,14.825,14.825,14.82,14.82,2
20190301|2018-10-17 11:00,17,14.835,14.84,14.82,14.82,7
20190301|2018-10-17 11:30,17,14.815,14.825,14.805,14.805,3
20190301|2018-10-17 12:00,17,14.795,14.795,14.775,14.785,27
20190301|2018-10-17 12:30,17,14.775,14.775,14.77,14.77,8
20190301|2018-10-17 13:00,17,14.775,14.775,14.755,14.755,6
20190301|2018-10-17 13:30,17,14.745,14.765,14.745,14.765,7
20190301|2018-10-17 14:00,17,14.755,14.765,14.755,14.765,5
20190301|2018-10-17 14:30,17,14.765,14.77,14.765,14.77,8
20190301|2018-10-17 15:30,17,14.755,14.755,14.755,14.755,1
20190301|2018-10-17 17:00,18,14.75,14.75,14.705,14.705,3
20190301|2018-10-17 18:30,18,14.75,14.75,14.75,14.75,1
20190301|2018-10-17 19:30,18,14.765,14.765,14.75,14.75,2
20190301|2018-10-17 20:00,18,14.765,14.765,14.765,14.765,1
20190301|2018-10-17 20:30,18,14.75,14.75,14.745,14.745,6
20190301|2018-10-17 21:00,18,14.74,14.74,14.74,14.74,2
20190301|2018-10-17 22:00,18,14.735,14.735,14.735,14.735,5
20190301|2018-10-17 23:30,18,14.745,14.745,14.745,14.745,2
20190301|2018-10-18 00:30,18,14.72,14.72,14.72,14.72,1
20190301|2018-10-18 01:00,18,14.71,14.71,14.645,14.655,55
20190301|2018-10-18 01:30,18,14.635,14.635,14.6,14.625,18
20190301|2018-10-18 02:00,18,14.625,14.625,14.625,14.625,1
20190301|2018-10-18 02:30,18,14.655,14.67,14.655,14.67,3
20190301|2018-10-18 03:00,18,14.655,14.655,14.64,14.64,13
20190301|2018-10-18 03:30,18,14.65,14.66,14.65,14.66,12
20190301|2018-10-18 04:00,18,14.685,14.685,14.685,14.685,1
20190301|2018-10-18 05:00,18,14.65,14.65,14.62,14.62,11
20190301|2018-10-18 05:30,18,14.635,14.66,14.635,14.645,16
20190301|2018-10-18 06:00,18,14.645,14.66,14.635,14.65,20
20190301|2018-10-18 06:30,18,14.655,14.67,14.655,14.655,22
20190301|2018-10-18 07:00,18,14.68,14.7,14.67,14.7,22
20190301|2018-10-18 07:30,18,14.72,14.765,14.72,14.72,33
20190301|2018-10-18 08:00,18,14.7,14.72,14.67,14.715,49
20190301|2018-10-18 08:30,18,14.71,14.715,14.675,14.675,34
20190301|2018-10-18 09:00,18,14.695,14.74,14.695,14.735,127
20190301|2018-10-18 09:30,18,14.735,14.75,14.72,14.735,124
20190301|2018-10-18 10:00,18,14.73,14.75,14.72,14.735,73
20190301|2018-10-18 10:30,18,14.74,14.795,14.735,14.77,113
20190301|2018-10-18 11:00,18,14.765,14.775,14.745,14.755,143
20190301|2018-10-18 11:30,18,14.755,14.76,14.735,14.74,18
20190301|2018-10-18 12:00,18,14.75,14.75,14.71,14.715,18
20190301|2018-10-18 12:30,18,14.715,14.72,14.71,14.72,25
20190301|2018-10-18 13:00,18,14.725,14.725,14.705,14.715,8
20190301|2018-10-18 13:30,18,14.715,14.725,14.715,14.72,9
20190301|2018-10-18 14:00,18,14.72,14.725,14.72,14.725,3
20190301|2018-10-18 14:30,18,14.7,14.71,14.7,14.71,7
20190301|2018-10-18 15:30,18,14.71,14.72,14.71,14.72,5
20190301|2018-10-18 18:30,19,14.715,14.715,14.715,14.715,1
20190301|2018-10-18 20:00,19,14.745,14.76,14.745,14.76,5
20190301|2018-10-18 20:30,19,14.75,14.75,14.75,14.75,5
20190301|2018-10-18 21:00,19,14.745,14.75,14.72,14.72,5
20190301|2018-10-18 23:30,19,14.755,14.755,14.755,14.755,2
20190301|2018-10-19 00:30,19,14.8,14.8,14.78,14.785,7
20190301|2018-10-19 01:00,19,14.78,14.78,14.78,14.78,3
20190301|2018-10-19 02:00,19,14.765,14.765,14.765,14.765,1
20190301|2018-10-19 02:30,19,14.74,14.755,14.74,14.755,8
20190301|2018-10-19 03:30,19,14.74,14.74,14.73,14.73,5
20190301|2018-10-19 04:00,19,14.76,14.76,14.76,14.76,3
20190301|2018-10-19 05:00,19,14.755,14.77,14.755,14.765,12
20190301|2018-10-19 05:30,19,14.765,14.765,14.745,14.745,7
20190301|2018-10-19 06:00,19,14.74,14.74,14.74,14.74,2
20190301|2018-10-19 07:00,19,14.805,14.84,14.805,14.835,12
20190301|2018-10-19 07:30,19,14.845,14.85,14.83,14.83,5
20190301|2018-10-19 08:00,19,14.84,14.85,14.835,14.835,8
20190301|2018-10-19 08:30,19,14.82,14.85,14.805,14.85,29
20190301|2018-10-19 09:00,19,14.82,14.825,14.8,14.8,6
20190301|2018-10-19 09:30,19,14.785,14.79,14.78,14.78,31
20190301|2018-10-19 10:00,19,14.775,14.785,14.775,14.785,2
20190301|2018-10-19 10:30,19,14.755,14.76,14.755,14.76,2
20190301|2018-10-19 11:30,19,14.755,14.775,14.75,14.77,12
20190301|2018-10-19 12:00,19,14.77,14.77,14.755,14.765,28
20190301|2018-10-19 12:30,19,14.77,14.77,14.77,14.77,1
20190301|2018-10-19 13:00,19,14.76,14.76,14.76,14.76,2
20190301|2018-10-19 14:00,19,14.755,14.755,14.75,14.755,4
20190301|2018-10-19 14:30,19,14.77,14.77,14.77,14.77,4
20190301|2018-10-19 15:00,19,14.765,14.765,14.765,14.765,2
20190301|2018-10-19 15:30,19,14.765,14.775,14.75,14.75,10
20190301|2018-10-21 17:00,22,14.765,14.765,14.765,14.765,1
20190301|2018-10-21 17:30,22,14.79,14.79,14.78,14.78,17
20190301|2018-10-21 18:00,22,14.78,14.78,14.78,14.78,3
20190301|2018-10-21 19:00,22,14.78,14.78,14.775,14.775,3
20190301|2018-10-21 21:00,22,14.795,14.795,14.785,14.795,3
20190301|2018-10-21 21:30,22,14.79,14.79,14.79,14.79,2
20190301|2018-10-21 22:30,22,14.8,14.805,14.8,14.805,6
20190301|2018-10-21 23:00,22,14.805,14.81,14.805,14.81,3
20190301|2018-10-22 01:00,22,14.765,14.77,14.76,14.765,6
20190301|2018-10-22 01:30,22,14.765,14.765,14.765,14.765,1
20190301|2018-10-22 02:00,22,14.815,14.815,14.815,14.815,1
20190301|2018-10-22 02:30,22,14.8,14.8,14.765,14.765,4
20190301|2018-10-22 03:30,22,14.76,14.76,14.735,14.735,4
20190301|2018-10-22 05:00,22,14.74,14.75,14.74,14.75,5
20190301|2018-10-22 05:30,22,14.77,14.775,14.77,14.775,5
20190301|2018-10-22 06:00,22,14.76,14.76,14.76,14.76,3
20190301|2018-10-22 07:00,22,14.75,14.75,14.75,14.75,1
20190301|2018-10-22 07:30,22,14.79,14.805,14.76,14.76,7
20190301|2018-10-22 08:00,22,14.755,14.755,14.695,14.7,30
20190301|2018-10-22 08:30,22,14.695,14.695,14.675,14.69,21
20190301|2018-10-22 09:00,22,14.7,14.7,14.665,14.67,13
20190301|2018-10-22 09:30,22,14.66,14.69,14.66,14.675,13
20190301|2018-10-22 10:00,22,14.68,14.695,14.68,14.68,8
20190301|2018-10-22 10:30,22,14.68,14.7,14.68,14.695,7
20190301|2018-10-22 11:00,22,14.69,14.695,14.685,14.69,7
20190301|2018-10-22 11:30,22,14.69,14.705,14.69,14.7,8
20190301|2018-10-22 12:00,22,14.7,14.71,14.69,14.705,33
20190301|2018-10-22 12:30,22,14.7,14.7,14.7,14.7,1
20190301|2018-10-22 13:00,22,14.705,14.715,14.705,14.715,3
20190301|2018-10-22 13:30,22,14.705,14.705,14.705,14.705,1
20190301|2018-10-22 14:00,22,14.71,14.715,14.71,14.715,4
20190301|2018-10-22 14:30,22,14.705,14.71,14.705,14.71,4
20190301|2018-10-22 15:30,22,14.705,14.705,14.705,14.705,3
20190301|2018-10-22 17:30,23,14.7,14.7,14.7,14.7,3
20190301|2018-10-22 18:00,23,14.71,14.71,14.71,14.71,3
20190301|2018-10-22 18:30,23,14.705,14.705,14.69,14.69,5
20190301|2018-10-22 20:30,23,14.71,14.71,14.71,14.71,1
20190301|2018-10-22 22:00,23,14.685,14.685,14.685,14.685,1
20190301|2018-10-22 22:30,23,14.685,14.7,14.685,14.7,5
20190301|2018-10-23 00:30,23,14.68,14.68,14.68,14.68,3
20190301|2018-10-23 01:00,23,14.68,14.705,14.68,14.705,2
20190301|2018-10-23 01:30,23,14.725,14.75,14.72,14.75,4
20190301|2018-10-23 02:00,23,14.8,14.845,14.8,14.815,20
20190301|2018-10-23 03:00,23,14.86,14.905,14.86,14.905,13
20190301|2018-10-23 03:30,23,14.895,14.905,14.895,14.895,7
20190301|2018-10-23 04:00,23,14.865,14.865,14.865,14.865,1
20190301|2018-10-23 04:30,23,14.865,14.875,14.86,14.875,7
20190301|2018-10-23 05:30,23,14.855,14.855,14.855,14.855,1
20190301|2018-10-23 06:00,23,14.855,14.855,14.85,14.85,5
20190301|2018-10-23 06:30,23,14.87,14.9,14.87,14.885,9
20190301|2018-10-23 07:00,23,14.925,14.935,14.9,14.93,16
20190301|2018-10-23 07:30,23,14.935,14.945,14.91,14.94,56
20190301|2018-10-23 08:00,23,14.94,14.95,14.915,14.93,26
20190301|2018-10-23 08:30,23,14.935,14.945,14.89,14.925,20
20190301|2018-10-23 09:00,23,14.92,14.92,14.87,14.87,26
20190301|2018-10-23 09:30,23,14.885,14.91,14.87,14.875,426
20190301|2018-10-23 10:00,23,14.87,14.905,14.87,14.905,30
20190301|2018-10-23 10:30,23,14.91,14.92,14.905,14.905,57
20190301|2018-10-23 11:00,23,14.905,14.905,14.9,14.9,9
20190301|2018-10-23 11:30,23,14.89,14.895,14.865,14.885,25
20190301|2018-10-23 12:00,23,14.895,14.925,14.895,14.92,62
20190301|2018-10-23 12:30,23,14.92,14.92,14.915,14.915,3
20190301|2018-10-23 13:00,23,14.91,14.91,14.905,14.905,2
20190301|2018-10-23 13:30,23,14.91,14.91,14.895,14.895,10
20190301|2018-10-23 14:30,23,14.88,14.88,14.88,14.88,7
20190301|2018-10-23 15:30,23,14.88,14.885,14.88,14.885,3
20190301|2018-10-23 17:00,24,14.905,14.905,14.905,14.905,2
20190301|2018-10-23 20:00,24,14.92,14.92,14.92,14.92,2
20190301|2018-10-23 21:30,24,14.925,14.925,14.925,14.925,1
20190301|2018-10-23 22:00,24,14.93,14.94,14.93,14.94,3
20190301|2018-10-24 00:30,24,14.95,14.95,14.95,14.95,3
20190301|2018-10-24 01:00,24,14.935,14.935,14.9,14.9,5
20190301|2018-10-24 01:30,24,14.91,14.91,14.91,14.91,1
20190301|2018-10-24 02:00,24,14.925,14.925,14.905,14.905,3
20190301|2018-10-24 02:30,24,14.905,14.905,14.905,14.905,3
20190301|2018-10-24 03:30,24,14.89,14.9,14.89,14.9,2
20190301|2018-10-24 04:00,24,14.9,14.9,14.9,14.9,1
20190301|2018-10-24 04:30,24,14.91,14.915,14.91,14.915,3
20190301|2018-10-24 05:00,24,14.905,14.925,14.9,14.9,20
20190301|2018-10-24 05:30,24,14.905,14.905,14.895,14.9,14
20190301|2018-10-24 06:00,24,14.9,14.915,14.895,14.895,29
20190301|2018-10-24 06:30,24,14.915,14.915,14.875,14.875,7
20190301|2018-10-24 07:00,24,14.87,14.87,14.83,14.87,42
20190301|2018-10-24 07:30,24,14.855,14.865,14.84,14.85,29
20190301|2018-10-24 08:00,24,14.86,14.895,14.86,14.875,39
20190301|2018-10-24 08:30,24,14.885,14.92,14.87,14.875,45
20190301|2018-10-24 09:00,24,14.885,14.915,14.865,14.865,30
20190301|2018-10-24 09:30,24,14.88,14.885,14.85,14.86,39
20190301|2018-10-24 10:00,24,14.86,14.86,14.82,14.82,21
20190301|2018-10-24 10:30,24,14.83,14.845,14.83,14.835,16
20190301|2018-10-24 11:00,24,14.84,14.845,14.83,14.83,13
20190301|2018-10-24 11:30,24,14.835,14.835,14.825,14.825,11
20190301|2018-10-24 12:00,24,14.825,14.83,14.785,14.805,124
20190301|2018-10-24 12:30,24,14.82,14.82,14.81,14.81,3
20190301|2018-10-24 13:00,24,14.825,14.83,14.815,14.815,11
20190301|2018-10-24 13:30,24,14.81,14.815,14.8,14.8,9
20190301|2018-10-24 14:00,24,14.8,14.82,14.8,14.82,58
20190301|2018-10-24 14:30,24,14.82,14.825,14.81,14.815,45
20190301|2018-10-24 15:00,24,14.81,14.81,14.81,14.81,7
20190301|2018-10-24 17:00,25,14.835,14.835,14.835,14.835,1
20190301|2018-10-24 19:00,25,14.84,14.84,14.835,14.835,23
20190301|2018-10-24 19:30,25,14.845,14.845,14.84,14.84,2
20190301|2018-10-24 20:00,25,14.875,14.875,14.87,14.87,21
20190301|2018-10-24 21:00,25,14.87,14.87,14.87,14.87,1
20190301|2018-10-24 23:30,25,14.875,14.875,14.875,14.875,1
20190301|2018-10-25 00:00,25,14.87,14.875,14.87,14.87,9
20190301|2018-10-25 00:30,25,14.875,14.875,14.875,14.875,4
20190301|2018-10-25 01:00,25,14.88,14.9,14.865,14.9,35
20190301|2018-10-25 01:30,25,14.91,14.91,14.89,14.89,10
20190301|2018-10-25 02:00,25,14.835,14.845,14.825,14.83,9
20190301|2018-10-25 02:30,25,14.83,14.845,14.83,14.845,7
20190301|2018-10-25 03:00,25,14.835,14.835,14.835,14.835,3
20190301|2018-10-25 03:30,25,14.855,14.855,14.855,14.855,1
20190301|2018-10-25 04:30,25,14.87,14.87,14.865,14.865,6
20190301|2018-10-25 05:00,25,14.87,14.89,14.87,14.875,59
20190301|2018-10-25 05:30,25,14.88,14.885,14.875,14.885,10
20190301|2018-10-25 06:00,25,14.885,14.885,14.88,14.885,3
20190301|2018-10-25 06:30,25,14.875,14.875,14.86,14.865,25
20190301|2018-10-25 07:00,25,14.865,14.88,14.86,14.88,12
20190301|2018-10-25 07:30,25,14.875,14.875,14.855,14.87,14
20190301|2018-10-25 08:00,25,14.895,14.895,14.77,14.79,70
20190301|2018-10-25 08:30,25,14.8,14.81,14.775,14.78,43
20190301|2018-10-25 09:00,25,14.76,14.775,14.75,14.76,112
20190301|2018-10-25 09:30,25,14.755,14.76,14.735,14.735,51
20190301|2018-10-25 10:00,25,14.755,14.785,14.74,14.785,72
20190301|2018-10-25 10:30,25,14.775,14.785,14.76,14.76,110
20190301|2018-10-25 11:00,25,14.76,14.77,14.745,14.755,69
20190301|2018-10-25 11:30,25,14.755,14.76,14.75,14.76,15
20190301|2018-10-25 12:00,25,14.76,14.765,14.745,14.755,97
20190301|2018-10-25 12:30,25,14.76,14.76,14.75,14.76,34
20190301|2018-10-25 13:00,25,14.77,14.77,14.755,14.755,11
20190301|2018-10-25 13:30,25,14.76,14.765,14.76,14.765,2
20190301|2018-10-25 14:00,25,14.77,14.77,14.77,14.77,7
20190301|2018-10-25 14:30,25,14.77,14.77,14.77,14.77,4
20190301|2018-10-25 15:00,25,14.78,14.78,14.775,14.775,3
20190301|2018-10-25 15:30,25,14.77,14.77,14.77,14.77,11
20190301|2018-10-25 17:00,26,14.77,14.77,14.77,14.77,1
20190301|2018-10-25 17:30,26,14.78,14.78,14.775,14.775,4
20190301|2018-10-25 18:00,26,14.78,14.78,14.78,14.78,1
20190301|2018-10-25 20:00,26,14.745,14.75,14.74,14.75,15
20190301|2018-10-25 20:30,26,14.755,14.765,14.755,14.765,7
20190301|2018-10-25 21:00,26,14.765,14.765,14.765,14.765,1
20190301|2018-10-25 21:30,26,14.76,14.76,14.755,14.755,4
20190301|2018-10-25 23:00,26,14.75,14.75,14.745,14.745,3
20190301|2018-10-25 23:30,26,14.75,14.77,14.75,14.765,14
20190301|2018-10-26 00:00,26,14.77,14.77,14.76,14.76,4
20190301|2018-10-26 00:30,26,14.755,14.755,14.755,14.755,9
20190301|2018-10-26 01:00,26,14.78,14.78,14.78,14.78,1
20190301|2018-10-26 01:30,26,14.765,14.765,14.75,14.75,4
20190301|2018-10-26 02:30,26,14.81,14.825,14.81,14.825,8
20190301|2018-10-26 03:00,26,14.835,14.835,14.81,14.81,5
20190301|2018-10-26 03:30,26,14.82,14.855,14.82,14.855,8
20190301|2018-10-26 04:00,26,14.85,14.865,14.85,14.865,4
20190301|2018-10-26 04:30,26,14.82,14.83,14.815,14.815,7
20190301|2018-10-26 05:30,26,14.83,14.83,14.795,14.815,11
20190301|2018-10-26 06:00,26,14.81,14.81,14.8,14.8,3
20190301|2018-10-26 06:30,26,14.79,14.79,14.79,14.79,3
20190301|2018-10-26 07:00,26,14.765,14.765,14.745,14.75,35
20190301|2018-10-26 07:30,26,14.73,14.765,14.72,14.76,18
20190301|2018-10-26 08:00,26,14.77,14.815,14.765,14.81,68
20190301|2018-10-26 08:30,26,14.82,14.835,14.82,14.825,26
20190301|2018-10-26 09:00,26,14.82,14.835,14.805,14.83,19
20190301|2018-10-26 09:30,26,14.84,14.905,14.83,14.905,79
20190301|2018-10-26 10:00,26,14.905,14.91,14.87,14.88,91
20190301|2018-10-26 10:30,26,14.885,14.89,14.875,14.88,16
20190301|2018-10-26 11:00,26,14.865,14.885,14.85,14.875,18
20190301|2018-10-26 11:30,26,14.88,14.88,14.805,14.805,46
20190301|2018-10-26 12:00,26,14.805,14.825,14.8,14.82,103
20190301|2018-10-26 13:00,26,14.81,14.81,14.805,14.805,3
20190301|2018-10-26 13:30,26,14.83,14.83,14.825,14.825,4
20190301|2018-10-26 14:00,26,14.835,14.835,14.835,14.835,1
20190301|2018-10-26 14:30,26,14.84,14.84,14.84,14.84,3
20190301|2018-10-26 15:00,26,14.83,14.83,14.83,14.83,1
20190301|2018-10-28 17:00,29,14.845,14.855,14.845,14.855,4
20190301|2018-10-28 19:30,29,14.82,14.82,14.82,14.82,1
20190301|2018-10-28 20:00,29,14.825,14.825,14.825,14.825,1
20190301|2018-10-28 21:30,29,14.82,14.82,14.82,14.82,1
20190301|2018-10-28 22:00,29,14.82,14.82,14.81,14.81,3
20190301|2018-10-28 22:30,29,14.805,14.805,14.805,14.805,2
20190301|2018-10-28 23:00,29,14.81,14.81,14.81,14.81,1
20190301|2018-10-28 23:30,29,14.81,14.81,14.81,14.81,9
20190301|2018-10-29 00:00,29,14.8,14.81,14.795,14.81,14
20190301|2018-10-29 01:00,29,14.785,14.785,14.78,14.78,7
20190301|2018-10-29 01:30,29,14.785,14.785,14.76,14.765,20
20190301|2018-10-29 02:00,29,14.77,14.77,14.77,14.77,4
20190301|2018-10-29 02:30,29,14.77,14.77,14.765,14.765,6
20190301|2018-10-29 03:00,29,14.755,14.755,14.755,14.755,3
20190301|2018-10-29 03:30,29,14.75,14.755,14.735,14.74,21
20190301|2018-10-29 04:00,29,14.725,14.725,14.705,14.715,9
20190301|2018-10-29 04:30,29,14.735,14.735,14.725,14.725,9
20190301|2018-10-29 05:00,29,14.74,14.745,14.74,14.745,2
20190301|2018-10-29 05:30,29,14.79,14.8,14.785,14.79,38
20190301|2018-10-29 06:00,29,14.8,14.81,14.8,14.805,6
20190301|2018-10-29 06:30,29,14.8,14.81,14.8,14.805,5
20190301|2018-10-29 07:00,29,14.795,14.865,14.795,14.865,21
20190301|2018-10-29 07:30,29,14.865,14.885,14.85,14.85,71
20190301|2018-10-29 08:00,29,14.84,14.84,14.815,14.815,31
20190301|2018-10-29 08:30,29,14.815,14.825,14.805,14.82,35
20190301|2018-10-29 09:00,29,14.82,14.825,14.81,14.82,44
20190301|2018-10-29 09:30,29,14.805,14.815,14.79,14.79,12
20190301|2018-10-29 10:00,29,14.785,14.785,14.77,14.775,26
20190301|2018-10-29 10:30,29,14.78,14.78,14.745,14.745,12
20190301|2018-10-29 11:00,29,14.74,14.75,14.73,14.73,17
20190301|2018-10-29 11:30,29,14.725,14.725,14.62,14.64,106
20190301|2018-10-29 12:00,29,14.63,14.63,14.535,14.56,196
20190301|2018-10-29 12:30,29,14.565,14.585,14.565,14.575,19
20190301|2018-10-29 13:00,29,14.57,14.58,14.555,14.56,58
20190301|2018-10-29 13:30,29,14.565,14.575,14.565,14.575,10
20190301|2018-10-29 14:00,29,14.59,14.595,14.58,14.585,28
20190301|2018-10-29 14:30,29,14.59,14.59,14.57,14.575,17
20190301|2018-10-29 15:00,29,14.585,14.585,14.585,14.585,4
20190301|2018-10-29 15:30,29,14.59,14.59,14.59,14.59,1
20190301|2018-10-29 17:00,30,14.58,14.605,14.58,14.605,13
20190301|2018-10-29 17:30,30,14.61,14.61,14.6,14.6,4
20190301|2018-10-29 18:00,30,14.595,14.595,14.595,14.595,2
20190301|2018-10-29 19:30,30,14.62,14.62,14.62,14.62,2
20190301|2018-10-29 20:00,30,14.62,14.62,14.62,14.62,1
20190301|2018-10-29 20:30,30,14.605,14.605,14.605,14.605,2
20190301|2018-10-29 22:00,30,14.63,14.63,14.63,14.63,2
20190301|2018-10-29 23:00,30,14.63,14.63,14.63,14.63,2
20190301|2018-10-29 23:30,30,14.635,14.635,14.63,14.63,18
20190301|2018-10-30 00:00,30,14.63,14.63,14.63,14.63,6
20190301|2018-10-30 00:30,30,14.63,14.63,14.6,14.6,13
20190301|2018-10-30 01:00,30,14.595,14.595,14.59,14.595,36
20190301|2018-10-30 01:30,30,14.595,14.595,14.585,14.585,21
20190301|2018-10-30 02:00,30,14.595,14.62,14.56,14.56,76
20190301|2018-10-30 02:30,30,14.56,14.56,14.545,14.545,24
20190301|2018-10-30 03:00,30,14.54,14.54,14.525,14.525,13
20190301|2018-10-30 03:30,30,14.56,14.56,14.55,14.55,10
20190301|2018-10-30 04:00,30,14.555,14.555,14.53,14.53,6
20190301|2018-10-30 04:30,30,14.545,14.545,14.535,14.535,9
20190301|2018-10-30 05:00,30,14.525,14.54,14.5,14.515,51
20190301|2018-10-30 05:30,30,14.515,14.515,14.5,14.5,6
20190301|2018-10-30 06:00,30,14.51,14.54,14.505,14.54,17
20190301|2018-10-30 06:30,30,14.535,14.55,14.525,14.54,10
20190301|2018-10-30 07:00,30,14.53,14.565,14.53,14.545,36
20190301|2018-10-30 07:30,30,14.525,14.555,14.51,14.555,25
20190301|2018-10-30 08:00,30,14.55,14.59,14.55,14.57,80
20190301|2018-10-30 08:30,30,14.565,14.625,14.565,14.59,90
20190301|2018-10-30 09:00,30,14.6,14.61,14.59,14.59,24
20190301|2018-10-30 09:30,30,14.6,14.6,14.585,14.585,7
20190301|2018-10-30 10:00,30,14.58,14.58,14.56,14.56,14
20190301|2018-10-30 10:30,30,14.585,14.59,14.585,14.585,8
20190301|2018-10-30 11:00,30,14.58,14.585,14.57,14.585,8
20190301|2018-10-30 11:30,30,14.585,14.59,14.56,14.585,17
20190301|2018-10-30 12:00,30,14.575,14.59,14.565,14.585,22
20190301|2018-10-30 12:30,30,14.575,14.595,14.575,14.595,14
20190301|2018-10-30 13:00,30,14.585,14.585,14.585,14.585,1
20190301|2018-10-30 14:00,30,14.595,14.595,14.59,14.59,2
20190301|2018-10-30 14:30,30,14.605,14.605,14.605,14.605,2
20190301|2018-10-30 15:00,30,14.605,14.605,14.605,14.605,1
20190301|2018-10-30 15:30,30,14.595,14.595,14.595,14.595,1
20190301|2018-10-30 18:30,31,14.59,14.59,14.59,14.59,1
20190301|2018-10-30 19:00,31,14.58,14.58,14.58,14.58,2
20190301|2018-10-30 19:30,31,14.56,14.56,14.56,14.56,1
20190301|2018-10-30 20:00,31,14.535,14.535,14.53,14.535,6
20190301|2018-10-30 21:00,31,14.55,14.55,14.55,14.55,2
20190301|2018-10-30 21:30,31,14.56,14.56,14.56,14.56,1
20190301|2018-10-30 22:30,31,14.525,14.525,14.5,14.5,9
20190301|2018-10-30 23:00,31,14.505,14.505,14.505,14.505,1
20190301|2018-10-31 00:00,31,14.51,14.51,14.51,14.51,1
20190301|2018-10-31 00:30,31,14.53,14.53,14.53,14.53,2
20190301|2018-10-31 01:00,31,14.52,14.52,14.52,14.52,1
20190301|2018-10-31 01:30,31,14.505,14.515,14.505,14.505,5
20190301|2018-10-31 02:00,31,14.49,14.51,14.485,14.51,15
20190301|2018-10-31 02:30,31,14.505,14.505,14.465,14.465,16
20190301|2018-10-31 03:00,31,14.45,14.455,14.415,14.45,13
20190301|2018-10-31 03:30,31,14.475,14.475,14.47,14.47,3
20190301|2018-10-31 04:00,31,14.45,14.45,14.45,14.45,1
20190301|2018-10-31 04:30,31,14.44,14.44,14.44,14.44,1
20190301|2018-10-31 05:00,31,14.45,14.45,14.445,14.45,8
20190301|2018-10-31 06:00,31,14.455,14.46,14.455,14.455,5
20190301|2018-10-31 06:30,31,14.465,14.465,14.46,14.46,20
20190301|2018-10-31 07:00,31,14.46,14.46,14.385,14.43,51
20190301|2018-10-31 07:30,31,14.43,14.45,14.425,14.425,20
20190301|2018-10-31 08:00,31,14.425,14.435,14.4,14.41,44
20190301|2018-10-31 08:30,31,14.42,14.42,14.385,14.4,68
20190301|2018-10-31 09:00,31,14.41,14.425,14.37,14.375,84
20190301|2018-10-31 09:30,31,14.38,14.4,14.38,14.4,57
20190301|2018-10-31 10:00,31,14.41,14.45,14.41,14.445,69
20190301|2018-10-31 10:30,31,14.46,14.46,14.43,14.45,93
20190301|2018-10-31 11:00,31,14.445,14.445,14.39,14.41,73
20190301|2018-10-31 11:30,31,14.405,14.41,14.395,14.395,31
20190301|2018-10-31 12:00,31,14.395,14.41,14.385,14.395,290
20190301|2018-10-31 12:30,31,14.39,14.39,14.38,14.39,7
20190301|2018-10-31 13:00,31,14.39,14.39,14.39,14.39,2
20190301|2018-10-31 13:30,31,14.395,14.395,14.385,14.385,6
20190301|2018-10-31 14:00,31,14.38,14.385,14.38,14.385,3
20190301|2018-10-31 14:30,31,14.38,14.39,14.38,14.39,10
20190301|2018-10-31 15:30,31,14.375,14.375,14.355,14.355,25
20190301|2018-10-31 17:00,1,14.37,14.37,14.37,14.37,5
20190301|2018-10-31 17:30,1,14.385,14.385,14.385,14.385,1
20190301|2018-10-31 18:00,1,14.395,14.395,14.395,14.395,2
20190301|2018-10-31 19:00,1,14.41,14.41,14.41,14.41,1
20190301|2018-10-31 20:30,1,14.43,14.43,14.42,14.42,2
20190301|2018-10-31 23:30,1,14.435,14.44,14.435,14.44,7
20190301|2018-11-01 00:00,1,14.43,14.43,14.43,14.43,3
20190301|2018-11-01 00:30,1,14.415,14.415,14.41,14.41,11
20190301|2018-11-01 01:00,1,14.435,14.445,14.435,14.44,25
20190301|2018-11-01 01:30,1,14.47,14.47,14.47,14.47,3
20190301|2018-11-01 02:00,1,14.48,14.52,14.48,14.52,15
20190301|2018-11-01 02:30,1,14.525,14.525,14.515,14.525,11
20190301|2018-11-01 03:00,1,14.54,14.55,14.54,14.55,9
20190301|2018-11-01 03:30,1,14.57,14.6,14.57,14.595,18
20190301|2018-11-01 04:00,1,14.6,14.605,14.555,14.555,6
20190301|2018-11-01 04:30,1,14.56,14.56,14.555,14.555,11
20190301|2018-11-01 05:00,1,14.555,14.565,14.555,14.565,13
20190301|2018-11-01 05:30,1,14.52,14.53,14.52,14.53,3
20190301|2018-11-01 06:00,1,14.535,14.535,14.525,14.53,8
20190301|2018-11-01 06:30,1,14.535,14.55,14.535,14.545,9
20190301|2018-11-01 07:00,1,14.57,14.705,14.57,14.68,262
20190301|2018-11-01 07:30,1,14.685,14.715,14.67,14.715,86
20190301|2018-11-01 08:00,1,14.71,14.74,14.695,14.73,88
20190301|2018-11-01 08:30,1,14.73,14.755,14.705,14.73,113
20190301|2018-11-01 09:00,1,14.73,14.805,14.715,14.805,186
20190301|2018-11-01 09:30,1,14.81,14.83,14.8,14.82,150
20190301|2018-11-01 10:00,1,14.815,14.84,14.795,14.83,182
20190301|2018-11-01 10:30,1,14.825,14.835,14.795,14.81,140
20190301|2018-11-01 11:00,1,14.815,14.845,14.815,14.845,68
20190301|2018-11-01 11:30,1,14.845,14.865,14.84,14.865,64
20190301|2018-11-01 12:00,1,14.86,14.93,14.86,14.925,243
20190301|2018-11-01 12:30,1,14.925,14.945,14.845,14.845,77
20190301|2018-11-01 13:00,1,14.86,14.89,14.86,14.89,39
20190301|2018-11-01 13:30,1,14.885,14.885,14.86,14.87,29
20190301|2018-11-01 14:00,1,14.87,14.875,14.87,14.875,12
20190301|2018-11-01 14:30,1,14.87,14.87,14.865,14.865,7
20190301|2018-11-01 15:00,1,14.86,14.86,14.85,14.86,7
20190301|2018-11-01 15:30,1,14.875,14.875,14.87,14.87,3
20190301|2018-11-01 17:00,2,14.895,14.895,14.895,14.895,6
20190301|2018-11-01 19:30,2,14.865,14.865,14.865,14.865,1
20190301|2018-11-01 20:00,2,14.86,14.86,14.845,14.855,9
20190301|2018-11-01 20:30,2,14.845,14.845,14.8,14.8,27
20190301|2018-11-01 21:00,2,14.805,14.805,14.785,14.785,6
20190301|2018-11-01 21:30,2,14.79,14.79,14.79,14.79,1
20190301|2018-11-01 22:30,2,14.795,14.795,14.795,14.795,1
20190301|2018-11-01 23:00,2,14.79,14.79,14.79,14.79,15
20190301|2018-11-01 23:30,2,14.81,14.86,14.81,14.86,12
20190301|2018-11-02 00:00,2,14.865,14.865,14.865,14.865,1
20190301|2018-11-02 00:30,2,14.85,14.87,14.85,14.86,6
20190301|2018-11-02 01:00,2,14.845,14.845,14.845,14.845,2
20190301|2018-11-02 01:30,2,14.855,14.865,14.85,14.85,7
20190301|2018-11-02 02:00,2,14.845,14.875,14.845,14.875,3
20190301|2018-11-02 02:30,2,14.875,14.875,14.865,14.865,4
20190301|2018-11-02 03:00,2,14.9,14.92,14.9,14.9,8
20190301|2018-11-02 03:30,2,14.91,14.92,14.875,14.875,12
20190301|2018-11-02 04:00,2,14.86,14.905,14.86,14.905,6
20190301|2018-11-02 04:30,2,14.91,14.94,14.905,14.915,24
20190301|2018-11-02 05:00,2,14.925,14.95,14.915,14.94,19
20190301|2018-11-02 05:30,2,14.93,14.94,14.915,14.92,15
20190301|2018-11-02 06:00,2,14.92,14.93,14.91,14.91,8
20190301|2018-11-02 06:30,2,14.92,14.94,14.92,14.94,9
20190301|2018-11-02 07:00,2,14.955,14.96,14.875,14.915,41
20190301|2018-11-02 07:30,2,14.885,14.91,14.85,14.865,53
20190301|2018-11-02 08:00,2,14.865,14.94,14.84,14.94,118
20190301|2018-11-02 08:30,2,14.945,14.955,14.92,14.94,99
20190301|2018-11-02 09:00,2,14.935,15.04,14.93,15.02,162
20190301|2018-11-02 09:30,2,15.015,15.025,14.895,14.94,154
20190301|2018-11-02 10:00,2,14.93,14.96,14.89,14.955,42
20190301|2018-11-02 10:30,2,14.965,14.98,14.935,14.935,35
20190301|2018-11-02 11:00,2,14.91,14.91,14.89,14.9,24
20190301|2018-11-02 11:30,2,14.89,14.9,14.865,14.9,55
20190301|2018-11-02 12:00,2,14.905,14.905,14.86,14.86,36
20190301|2018-11-02 12:30,2,14.855,14.86,14.85,14.855,35
20190301|2018-11-02 13:00,2,14.855,14.895,14.855,14.895,38
20190301|2018-11-02 13:30,2,14.89,14.89,14.87,14.87,4
20190301|2018-11-02 14:00,2,14.88,14.885,14.88,14.885,3
20190301|2018-11-02 14:30,2,14.89,14.89,14.87,14.87,19
20190301|2018-11-02 15:30,2,14.875,14.875,14.875,14.875,1
20190301|2018-11-04 17:00,5,14.87,14.88,14.865,14.88,8
20190301|2018-11-04 17:30,5,14.885,14.885,14.885,14.885,2
20190301|2018-11-04 18:00,5,14.885,14.89,14.885,14.89,23
20190301|2018-11-04 18:30,5,14.88,14.88,14.87,14.87,4
20190301|2018-11-04 19:00,5,14.855,14.86,14.85,14.85,7
20190301|2018-11-04 19:30,5,14.835,14.835,14.835,14.835,1
20190301|2018-11-04 20:00,5,14.855,14.855,14.855,14.855,1
20190301|2018-11-04 20:30,5,14.855,14.855,14.855,14.855,1
20190301|2018-11-04 23:30,5,14.85,14.85,14.825,14.825,3
20190301|2018-11-05 00:30,5,14.83,14.83,14.83,14.83,1
20190301|2018-11-05 01:00,5,14.82,14.85,14.82,14.845,10
20190301|2018-11-05 02:00,5,14.86,14.875,14.86,14.875,3
20190301|2018-11-05 02:30,5,14.88,14.88,14.84,14.84,6
20190301|2018-11-05 03:00,5,14.855,14.855,14.855,14.855,1
20190301|2018-11-05 06:00,5,14.85,14.855,14.845,14.85,7
20190301|2018-11-05 06:30,5,14.83,14.83,14.8,14.8,16
20190301|2018-11-05 07:00,5,14.795,14.795,14.74,14.74,46
20190301|2018-11-05 07:30,5,14.735,14.76,14.725,14.76,27
20190301|2018-11-05 08:00,5,14.77,14.785,14.765,14.78,32
20190301|2018-11-05 08:30,5,14.78,14.84,14.78,14.815,53
20190301|2018-11-05 09:00,5,14.82,14.825,14.79,14.79,29
20190301|2018-11-05 09:30,5,14.79,14.805,14.775,14.785,54
20190301|2018-11-05 10:00,5,14.785,14.79,14.765,14.765,35
20190301|2018-11-05 10:30,5,14.76,14.76,14.745,14.75,26
20190301|2018-11-05 11:00,5,14.75,14.765,14.73,14.765,58
20190301|2018-11-05 11:30,5,14.765,14.775,14.755,14.775,83
20190301|2018-11-05 12:00,5,14.77,14.775,14.76,14.775,123
20190301|2018-11-05 12:30,5,14.785,14.79,14.785,14.785,7
20190301|2018-11-05 13:00,5,14.78,14.78,14.76,14.76,17
20190301|2018-11-05 13:30,5,14.755,14.755,14.74,14.74,20
20190301|2018-11-05 14:00,5,14.765,14.765,14.765,14.765,4
20190301|2018-11-05 14:30,5,14.765,14.775,14.765,14.77,11
20190301|2018-11-05 15:30,5,14.77,14.77,14.76,14.76,3
20190301|2018-11-05 17:00,6,14.77,14.77,14.77,14.77,1
20190301|2018-11-05 17:30,6,14.775,14.775,14.775,14.775,1
20190301|2018-11-05 18:00,6,14.775,14.775,14.775,14.775,1
20190301|2018-11-05 18:30,6,14.765,14.765,14.765,14.765,1
20190301|2018-11-05 19:00,6,14.77,14.77,14.755,14.755,5
20190301|2018-11-05 19:30,6,14.76,14.775,14.76,14.76,3
20190301|2018-11-05 20:00,6,14.76,14.76,14.76,14.76,3
20190301|2018-11-05 20:30,6,14.765,14.765,14.755,14.755,2
20190301|2018-11-05 22:00,6,14.75,14.75,14.75,14.75,7
20190301|2018-11-05 22:30,6,14.76,14.76,14.755,14.755,21
20190301|2018-11-05 23:00,6,14.76,14.76,14.76,14.76,10
20190301|2018-11-05 23:30,6,14.765,14.785,14.765,14.78,9
20190301|2018-11-06 00:00,6,14.79,14.795,14.79,14.79,4
20190301|2018-11-06 00:30,6,14.795,14.795,14.785,14.785,6
20190301|2018-11-06 01:00,6,14.795,14.795,14.785,14.785,12
20190301|2018-11-06 02:00,6,14.81,14.81,14.79,14.79,19
20190301|2018-11-06 02:30,6,14.795,14.82,14.795,14.815,29
20190301|2018-11-06 03:00,6,14.83,14.83,14.82,14.825,52
20190301|2018-11-06 03:30,6,14.82,14.82,14.795,14.795,29
20190301|2018-11-06 04:00,6,14.795,14.795,14.78,14.79,19
20190301|2018-11-06 04:30,6,14.8,14.805,14.795,14.8,18
20190301|2018-11-06 05:00,6,14.8,14.805,14.79,14.805,22
20190301|2018-11-06 05:30,6,14.8,14.82,14.8,14.815,14
20190301|2018-11-06 06:00,6,14.815,14.82,14.805,14.805,32
20190301|2018-11-06 06:30,6,14.81,14.81,14.8,14.8,8
20190301|2018-11-06 07:00,6,14.8,14.815,14.76,14.765,61
20190301|2018-11-06 07:30,6,14.76,14.77,14.75,14.755,73
20190301|2018-11-06 08:00,6,14.755,14.76,14.705,14.705,168
20190301|2018-11-06 08:30,6,14.705,14.725,14.685,14.705,197
20190301|2018-11-06 09:00,6,14.71,14.71,14.685,14.69,195
20190301|2018-11-06 09:30,6,14.68,14.69,14.66,14.685,182
20190301|2018-11-06 10:00,6,14.675,14.695,14.665,14.675,136
20190301|2018-11-06 10:30,6,14.67,14.67,14.635,14.64,198
20190301|2018-11-06 11:00,6,14.645,14.675,14.645,14.67,59
20190301|2018-11-06 11:30,6,14.66,14.67,14.655,14.66,82
20190301|2018-11-06 12:00,6,14.66,14.67,14.61,14.625,280
20190301|2018-11-06 12:30,6,14.625,14.65,14.625,14.64,22
20190301|2018-11-06 13:00,6,14.645,14.645,14.645,14.645,1
20190301|2018-11-06 13:30,6,14.65,14.65,14.635,14.635,19
20190301|2018-11-06 14:00,6,14.635,14.635,14.635,14.635,1
20190301|2018-11-06 14:30,6,14.645,14.645,14.645,14.645,5
20190301|2018-11-06 15:00,6,14.645,14.645,14.645,14.645,1
20190301|2018-11-06 15:30,6,14.66,14.66,14.645,14.645,3
20190301|2018-11-06 18:30,7,14.68,14.68,14.68,14.68,1
20190301|2018-11-06 19:00,7,14.69,14.69,14.6,14.64,13
20190301|2018-11-06 19:30,7,14.635,14.67,14.635,14.67,22
20190301|2018-11-06 20:00,7,14.66,14.66,14.64,14.64,11
20190301|2018-11-06 20:30,7,14.66,14.66,14.66,14.66,1
20190301|2018-11-06 21:00,7,14.67,14.675,14.665,14.665,3
20190301|2018-11-06 21:30,7,14.68,14.69,14.68,14.69,3
20190301|2018-11-06 22:00,7,14.685,14.685,14.685,14.685,1
20190301|2018-11-06 22:30,7,14.705,14.705,14.7,14.7,2
20190301|2018-11-06 23:30,7,14.695,14.695,14.69,14.69,24
20190301|2018-11-07 00:30,7,14.68,14.68,14.67,14.67,2
20190301|2018-11-07 01:00,7,14.68,14.71,14.68,14.71,13
20190301|2018-11-07 02:00,7,14.76,14.78,14.76,14.775,12
20190301|2018-11-07 02:30,7,14.775,14.795,14.775,14.795,2
20190301|2018-11-07 03:00,7,14.805,14.82,14.8,14.82,16
20190301|2018-11-07 03:30,7,14.81,14.84,14.81,14.83,11
20190301|2018-11-07 04:00,7,14.83,14.835,14.815,14.815,13
20190301|2018-11-07 04:30,7,14.815,14.815,14.805,14.815,22
20190301|2018-11-07 05:00,7,14.81,14.825,14.81,14.825,5
20190301|2018-11-07 05:30,7,14.845,14.845,14.795,14.795,15
20190301|2018-11-07 06:00,7,14.79,14.8,14.765,14.8,35
20190301|2018-11-07 06:30,7,14.805,14.82,14.805,14.805,8
20190301|2018-11-07 07:00,7,14.8,14.815,14.79,14.81,61
20190301|2018-11-07 07:30,7,14.805,14.805,14.75,14.75,89
20190301|2018-11-07 08:00,7,14.74,14.775,14.735,14.77,102
20190301|2018-11-07 08:30,7,14.77,14.775,14.71,14.745,118
20190301|2018-11-07 09:00,7,14.755,14.775,14.735,14.745,57
20190301|2018-11-07 09:30,7,14.755,14.76,14.7,14.71,98
20190301|2018-11-07 10:00,7,14.71,14.725,14.7,14.72,64
20190301|2018-11-07 10:30,7,14.72,14.72,14.695,14.705,96
20190301|2018-11-07 11:00,7,14.71,14.725,14.71,14.72,72
20190301|2018-11-07 11:30,7,14.725,14.74,14.725,14.735,48
20190301|2018-11-07 12:00,7,14.73,14.73,14.685,14.71,146
20190301|2018-11-07 12:30,7,14.705,14.71,14.695,14.71,19
20190301|2018-11-07 13:00,7,14.71,14.71,14.7,14.7,14
20190301|2018-11-07 13:30,7,14.695,14.71,14.685,14.71,19
20190301|2018-11-07 14:00,7,14.715,14.715,14.69,14.69,18
20190301|2018-11-07 14:30,7,14.69,14.69,14.675,14.685,24
20190301|2018-11-07 15:00,7,14.685,14.69,14.685,14.69,4
20190301|2018-11-07 15:30,7,14.69,14.7,14.69,14.7,7
20190301|2018-11-07 17:00,8,14.7,14.7,14.7,14.7,5
20190301|2018-11-07 17:30,8,14.685,14.685,14.685,14.685,3
20190301|2018-11-07 18:00,8,14.68,14.68,14.67,14.67,2
20190301|2018-11-07 18:30,8,14.665,14.67,14.665,14.67,2
20190301|2018-11-07 20:00,8,14.68,14.68,14.68,14.68,1
20190301|2018-11-07 20:30,8,14.67,14.67,14.67,14.67,1
20190301|2018-11-07 21:00,8,14.665,14.67,14.665,14.67,3
20190301|2018-11-07 21:30,8,14.66,14.66,14.66,14.66,6
20190301|2018-11-07 22:00,8,14.65,14.65,14.645,14.645,3
20190301|2018-11-07 22:30,8,14.64,14.64,14.64,14.64,1
20190301|2018-11-07 23:00,8,14.65,14.655,14.65,14.655,3
20190301|2018-11-07 23:30,8,14.665,14.665,14.665,14.665,1
20190301|2018-11-08 00:00,8,14.675,14.675,14.675,14.675,5
20190301|2018-11-08 00:30,8,14.69,14.69,14.675,14.675,5
20190301|2018-11-08 01:00,8,14.655,14.655,14.625,14.635,3
20190301|2018-11-08 01:30,8,14.645,14.66,14.645,14.66,2
20190301|2018-11-08 02:00,8,14.655,14.655,14.61,14.61,19
20190301|2018-11-08 02:30,8,14.61,14.625,14.575,14.595,21
20190301|2018-11-08 03:00,8,14.6,14.605,14.58,14.6,32
20190301|2018-11-08 03:30,8,14.595,14.595,14.58,14.585,15
20190301|2018-11-08 04:00,8,14.57,14.6,14.56,14.6,10
20190301|2018-11-08 04:30,8,14.595,14.6,14.58,14.585,7
20190301|2018-11-08 05:00,8,14.585,14.59,14.58,14.59,24
20190301|2018-11-08 05:30,8,14.58,14.6,14.575,14.6,10
20190301|2018-11-08 06:00,8,14.6,14.645,14.6,14.645,31
20190301|2018-11-08 06:30,8,14.64,14.645,14.63,14.635,35
20190301|2018-11-08 07:00,8,14.635,14.655,14.6,14.605,90
20190301|2018-11-08 07:30,8,14.595,14.6,14.495,14.525,370
20190301|2018-11-08 08:00,8,14.52,14.545,14.505,14.535,371
20190301|2018-11-08 08:30,8,14.545,14.565,14.525,14.555,137
20190301|2018-11-08 09:00,8,14.55,14.58,14.545,14.57,73
20190301|2018-11-08 09:30,8,14.57,14.57,14.55,14.555,75
20190301|2018-11-08 10:00,8,14.565,14.565,14.545,14.56,87
20190301|2018-11-08 10:30,8,14.565,14.565,14.54,14.54,90
20190301|2018-11-08 11:00,8,14.55,14.55,14.525,14.54,45
20190301|2018-11-08 11:30,8,14.54,14.545,14.53,14.535,57
20190301|2018-11-08 12:00,8,14.545,14.555,14.54,14.54,164
20190301|2018-11-08 12:30,8,14.54,14.565,14.54,14.555,27
20190301|2018-11-08 13:00,8,14.59,14.6,14.525,14.535,39
20190301|2018-11-08 13:30,8,14.52,14.52,14.495,14.495,9
20190301|2018-11-08 14:00,8,14.5,14.515,14.495,14.51,8
20190301|2018-11-08 14:30,8,14.52,14.545,14.52,14.545,9
20190301|2018-11-08 15:00,8,14.535,14.535,14.53,14.53,2
20190301|2018-11-08 15:30,8,14.535,14.54,14.535,14.54,8
20190301|2018-11-08 17:30,9,14.545,14.545,14.545,14.545,1
20190301|2018-11-08 18:00,9,14.535,14.535,14.53,14.53,5
20190301|2018-11-08 18:30,9,14.52,14.52,14.52,14.52,1
20190301|2018-11-08 19:00,9,14.525,14.525,14.49,14.505,39
20190301|2018-11-08 19:30,9,14.505,14.505,14.485,14.485,5
20190301|2018-11-08 20:00,9,14.495,14.505,14.495,14.505,5
20190301|2018-11-08 20:30,9,14.495,14.495,14.495,14.495,4
20190301|2018-11-08 21:00,9,14.495,14.495,14.495,14.495,2
20190301|2018-11-08 21:30,9,14.48,14.48,14.47,14.475,12
20190301|2018-11-08 22:00,9,14.47,14.47,14.47,14.47,2
20190301|2018-11-08 22:30,9,14.475,14.475,14.475,14.475,1
20190301|2018-11-08 23:00,9,14.485,14.485,14.485,14.485,5
20190301|2018-11-08 23:30,9,14.49,14.49,14.49,14.49,1
20190301|2018-11-09 00:00,9,14.495,14.495,14.48,14.48,7
20190301|2018-11-09 00:30,9,14.49,14.49,14.49,14.49,4
20190301|2018-11-09 01:00,9,14.48,14.48,14.47,14.47,4
20190301|2018-11-09 01:30,9,14.495,14.495,14.465,14.475,11
20190301|2018-11-09 02:00,9,14.46,14.48,14.45,14.465,36
20190301|2018-11-09 02:30,9,14.455,14.455,14.455,14.455,1
20190301|2018-11-09 03:00,9,14.46,14.47,14.46,14.47,11
20190301|2018-11-09 03:30,9,14.47,14.47,14.455,14.455,23
20190301|2018-11-09 04:00,9,14.45,14.465,14.44,14.44,8
20190301|2018-11-09 04:30,9,14.435,14.45,14.435,14.45,3
20190301|2018-11-09 05:00,9,14.43,14.435,14.43,14.435,7
20190301|2018-11-09 05:30,9,14.445,14.445,14.425,14.44,28
20190301|2018-11-09 06:00,9,14.435,14.435,14.42,14.42,26
20190301|2018-11-09 06:30,9,14.415,14.43,14.41,14.425,32
20190301|2018-11-09 07:00,9,14.425,14.425,14.365,14.37,174
20190301|2018-11-09 07:30,9,14.375,14.375,14.31,14.345,386
20190301|2018-11-09 08:00,9,14.34,14.37,14.3,14.32,136
20190301|2018-11-09 08:30,9,14.315,14.325,14.245,14.28,353
20190301|2018-11-09 09:00,9,14.275,14.28,14.245,14.26,262
20190301|2018-11-09 09:30,9,14.255,14.265,14.205,14.265,246
20190301|2018-11-09 10:00,9,14.265,14.275,14.235,14.235,118
20190301|2018-11-09 10:30,9,14.235,14.245,14.215,14.23,66
20190301|2018-11-09 11:00,9,14.225,14.25,14.205,14.25,172
20190301|2018-11-09 11:30,9,14.25,14.27,14.245,14.25,113
20190301|2018-11-09 12:00,9,14.255,14.275,14.23,14.25,179
20190301|2018-11-09 12:30,9,14.25,14.26,14.25,14.255,31
20190301|2018-11-09 13:00,9,14.26,14.28,14.255,14.255,62
20190301|2018-11-09 13:30,9,14.26,14.29,14.26,14.28,45
20190301|2018-11-09 14:00,9,14.28,14.29,14.27,14.275,17
20190301|2018-11-09 14:30,9,14.28,14.28,14.265,14.27,36
20190301|2018-11-09 15:00,9,14.265,14.265,14.26,14.26,13
20190301|2018-11-09 15:30,9,14.25,14.26,14.24,14.26,9
20190301|2018-11-11 17:00,12,14.25,14.275,14.235,14.27,17
20190301|2018-11-11 17:30,12,14.275,14.275,14.275,14.275,2
20190301|2018-11-11 18:00,12,14.285,14.295,14.285,14.295,7
20190301|2018-11-11 18:30,12,14.29,14.29,14.285,14.285,5
20190301|2018-11-11 19:00,12,14.28,14.285,14.265,14.265,80
20190301|2018-11-11 19:30,12,14.295,14.3,14.285,14.285,3
20190301|2018-11-11 20:00,12,14.29,14.29,14.29,14.29,2
20190301|2018-11-11 20:30,12,14.29,14.305,14.29,14.305,9
20190301|2018-11-11 21:00,12,14.3,14.3,14.29,14.29,20
20190301|2018-11-11 21:30,12,14.29,14.29,14.29,14.29,1
20190301|2018-11-11 22:00,12,14.285,14.285,14.285,14.285,1
20190301|2018-11-11 22:30,12,14.285,14.285,14.285,14.285,2
20190301|2018-11-11 23:00,12,14.27,14.27,14.25,14.25,4
20190301|2018-11-11 23:30,12,14.25,14.25,14.25,14.25,2
20190301|2018-11-12 00:00,12,14.265,14.265,14.25,14.25,4
20190301|2018-11-12 00:30,12,14.245,14.25,14.245,14.25,9
20190301|2018-11-12 01:00,12,14.275,14.275,14.255,14.255,38
20190301|2018-11-12 01:30,12,14.26,14.26,14.215,14.215,10
20190301|2018-11-12 02:00,12,14.22,14.25,14.22,14.235,46
20190301|2018-11-12 02:30,12,14.275,14.285,14.265,14.285,10
20190301|2018-11-12 03:00,12,14.28,14.295,14.27,14.275,24
20190301|2018-11-12 03:30,12,14.27,14.275,14.265,14.265,8
20190301|2018-11-12 04:00,12,14.27,14.27,14.255,14.255,5
20190301|2018-11-12 04:30,12,14.255,14.27,14.25,14.25,8
20190301|2018-11-12 05:00,12,14.25,14.255,14.24,14.25,15
20190301|2018-11-12 05:30,12,14.245,14.245,14.24,14.24,9
20190301|2018-11-12 06:00,12,14.25,14.255,14.245,14.245,24
20190301|2018-11-12 06:30,12,14.25,14.265,14.25,14.255,35
20190301|2018-11-12 07:00,12,14.245,14.245,14.165,14.19,176
20190301|2018-11-12 07:30,12,14.185,14.225,14.175,14.195,157
20190301|2018-11-12 08:00,12,14.19,14.195,14.155,14.16,191
20190301|2018-11-12 08:30,12,14.16,14.165,14.115,14.135,517
20190301|2018-11-12 09:00,12,14.13,14.155,14.13,14.145,309
20190301|2018-11-12 09:30,12,14.145,14.15,14.13,14.135,413
20190301|2018-11-12 10:00,12,14.145,14.15,14.125,14.135,126
20190301|2018-11-12 10:30,12,14.135,14.155,14.135,14.14,93
20190301|2018-11-12 11:00,12,14.135,14.145,14.13,14.14,70
20190301|2018-11-12 11:30,12,14.14,14.145,14.13,14.13,98
20190301|2018-11-12 12:00,12,14.13,14.145,14.12,14.145,341
20190301|2018-11-12 12:30,12,14.145,14.15,14.14,14.145,14
20190301|2018-11-12 13:00,12,14.14,14.14,14.14,14.14,4
20190301|2018-11-12 13:30,12,14.125,14.125,14.125,14.125,3
20190301|2018-11-12 14:00,12,14.135,14.135,14.11,14.11,6
20190301|2018-11-12 14:30,12,14.11,14.115,14.1,14.11,29
20190301|2018-11-12 15:00,12,14.09,14.095,14.085,14.09,55
20190301|2018-11-12 15:30,12,14.09,14.09,14.08,14.08,59
20190301|2018-11-12 17:00,13,14.105,14.115,14.105,14.115,3
20190301|2018-11-12 17:30,13,14.115,14.115,14.115,14.115,2
20190301|2018-11-12 18:00,13,14.11,14.12,14.11,14.12,7
20190301|2018-11-12 18:30,13,14.125,14.14,14.125,14.135,11
20190301|2018-11-12 19:00,13,14.14,14.145,14.115,14.115,20
20190301|2018-11-12 19:30,13,14.135,14.16,14.135,14.16,7
20190301|2018-11-12 20:00,13,14.155,14.155,14.145,14.145,6
20190301|2018-11-12 21:00,13,14.165,14.175,14.16,14.175,29
20190301|2018-11-12 21:30,13,14.18,14.19,14.18,14.19,7
20190301|2018-11-12 22:00,13,14.19,14.19,14.175,14.175,2
20190301|2018-11-12 22:30,13,14.175,14.175,14.17,14.17,2
20190301|2018-11-12 23:30,13,14.2,14.2,14.18,14.185,132
20190301|2018-11-13 00:00,13,14.185,14.185,14.18,14.185,126
20190301|2018-11-13 00:30,13,14.16,14.175,14.145,14.175,29
20190301|2018-11-13 01:00,13,14.165,14.175,14.165,14.165,6
20190301|2018-11-13 01:30,13,14.155,14.175,14.155,14.175,15
20190301|2018-11-13 02:00,13,14.165,14.19,14.165,14.19,7
20190301|2018-11-13 02:30,13,14.17,14.2,14.155,14.155,42
20190301|2018-11-13 03:00,13,14.155,14.16,14.13,14.13,11
20190301|2018-11-13 03:30,13,14.125,14.125,14.115,14.12,14
20190301|2018-11-13 04:00,13,14.105,14.105,14.045,14.085,48
20190301|2018-11-13 04:30,13,14.085,14.11,14.085,14.09,6
20190301|2018-11-13 05:00,13,14.105,14.125,14.105,14.12,15
20190301|2018-11-13 05:30,13,14.11,14.11,14.1,14.1,19
20190301|2018-11-13 06:00,13,14.115,14.155,14.115,14.145,64
20190301|2018-11-13 06:30,13,14.15,14.165,14.14,14.14,34
20190301|2018-11-13 07:00,13,14.14,14.205,14.13,14.185,166
20190301|2018-11-13 07:30,13,14.185,14.185,14.1,14.125,459
20190301|2018-11-13 08:00,13,14.125,14.13,14.085,14.1,382
20190301|2018-11-13 08:30,13,14.11,14.125,14.08,14.095,229
20190301|2018-11-13 09:00,13,14.095,14.105,14.07,14.08,501
20190301|2018-11-13 09:30,13,14.075,14.15,14.075,14.15,280
20190301|2018-11-13 10:00,13,14.15,14.18,14.14,14.155,189
20190301|2018-11-13 10:30,13,14.16,14.16,14.135,14.135,88
20190301|2018-11-13 11:00,13,14.145,14.145,14.125,14.135,62
20190301|2018-11-13 11:30,13,14.135,14.135,14.1,14.105,89
20190301|2018-11-13 12:00,13,14.105,14.12,14.085,14.085,976
20190301|2018-11-13 12:30,13,14.08,14.095,14.075,14.085,57
20190301|2018-11-13 13:00,13,14.095,14.095,14.085,14.085,75
20190301|2018-11-13 13:30,13,14.07,14.07,14.05,14.055,48
20190301|2018-11-13 14:00,13,14.06,14.07,14.06,14.065,16
20190301|2018-11-13 14:30,13,14.06,14.075,14.06,14.075,18
20190301|2018-11-13 15:00,13,14.085,14.09,14.085,14.09,6
20190301|2018-11-13 15:30,13,14.095,14.1,14.09,14.09,7
20190301|2018-11-13 17:00,14,14.095,14.105,14.095,14.105,4
20190301|2018-11-13 17:30,14,14.12,14.12,14.12,14.12,20
20190301|2018-11-13 18:00,14,14.115,14.125,14.115,14.125,5
20190301|2018-11-13 18:30,14,14.12,14.12,14.1,14.1,15
20190301|2018-11-13 19:00,14,14.105,14.115,14.095,14.115,43
20190301|2018-11-13 19:30,14,14.11,14.13,14.105,14.13,17
20190301|2018-11-13 20:00,14,14.14,14.14,14.12,14.12,3
20190301|2018-11-13 20:30,14,14.12,14.12,14.12,14.12,1
20190301|2018-11-13 21:00,14,14.135,14.135,14.135,14.135,1
20190301|2018-11-13 22:00,14,14.12,14.12,14.105,14.105,3
20190301|2018-11-13 22:30,14,14.105,14.105,14.095,14.105,8
20190301|2018-11-13 23:00,14,14.095,14.105,14.095,14.105,8
20190301|2018-11-13 23:30,14,14.105,14.11,14.08,14.08,24
20190301|2018-11-14 00:00,14,14.075,14.105,14.07,14.105,10
20190301|2018-11-14 00:30,14,14.115,14.13,14.115,14.125,182
20190301|2018-11-14 01:00,14,14.125,14.125,14.09,14.09,20
20190301|2018-11-14 01:30,14,14.09,14.1,14.08,14.085,20
20190301|2018-11-14 02:00,14,14.07,14.075,14.055,14.07,40
20190301|2018-11-14 02:30,14,14.065,14.075,14.055,14.055,11
20190301|2018-11-14 03:00,14,14.055,14.055,14,14.015,127
20190301|2018-11-14 03:30,14,14.025,14.025,13.985,14,138
20190301|2018-11-14 04:00,14,13.995,14.01,13.985,14.01,33
20190301|2018-11-14 04:30,14,14.015,14.05,14.015,14.05,39
20190301|2018-11-14 05:00,14,14.05,14.06,14.045,14.05,42
20190301|2018-11-14 05:30,14,14.06,14.075,14.055,14.06,25
20190301|2018-11-14 06:00,14,14.055,14.07,14.055,14.07,39
20190301|2018-11-14 06:30,14,14.075,14.09,14.075,14.075,28
20190301|2018-11-14 07:00,14,14.075,14.09,14.065,14.07,283
20190301|2018-11-14 07:30,14,14.075,14.09,14.05,14.055,240
20190301|2018-11-14 08:00,14,14.055,14.125,14.055,14.095,281
20190301|2018-11-14 08:30,14,14.095,14.165,14.085,14.145,320
20190301|2018-11-14 09:00,14,14.145,14.16,14.135,14.145,255
20190301|2018-11-14 09:30,14,14.15,14.17,14.145,14.16,174
20190301|2018-11-14 10:00,14,14.165,14.165,14.125,14.14,202
20190301|2018-11-14 10:30,14,14.14,14.15,14.135,14.15,77
20190301|2018-11-14 11:00,14,14.14,14.15,14.135,14.145,110
20190301|2018-11-14 11:30,14,14.14,14.205,14.13,14.2,280
20190301|2018-11-14 12:00,14,14.21,14.215,14.165,14.2,267
20190301|2018-11-14 12:30,14,14.195,14.265,14.19,14.25,201
20190301|2018-11-14 13:00,14,14.265,14.29,14.19,14.2,171
20190301|2018-11-14 13:30,14,14.21,14.255,14.205,14.24,24
20190301|2018-11-14 14:00,14,14.245,14.265,14.235,14.25,18
20190301|2018-11-14 14:30,14,14.24,14.255,14.23,14.255,32
20190301|2018-11-14 15:30,14,14.235,14.24,14.22,14.225,11
20190301|2018-11-14 17:00,15,14.225,14.225,14.225,14.225,1
20190301|2018-11-14 18:00,15,14.245,14.245,14.225,14.225,15
20190301|2018-11-14 18:30,15,14.23,14.235,14.23,14.235,15
20190301|2018-11-14 19:00,15,14.24,14.24,14.21,14.225,55
20190301|2018-11-14 19:30,15,14.215,14.215,14.205,14.205,5
20190301|2018-11-14 20:00,15,14.22,14.22,14.22,14.22,3
20190301|2018-11-14 20:30,15,14.225,14.23,14.225,14.23,3
20190301|2018-11-14 21:00,15,14.225,14.225,14.225,14.225,2
20190301|2018-11-14 21:30,15,14.235,14.235,14.235,14.235,5
20190301|2018-11-14 22:00,15,14.24,14.255,14.24,14.255,7
20190301|2018-11-14 22:30,15,14.255,14.265,14.25,14.265,8
20190301|2018-11-14 23:00,15,14.27,14.27,14.255,14.255,8
20190301|2018-11-14 23:30,15,14.255,14.265,14.25,14.26,16
20190301|2018-11-15 00:00,15,14.27,14.29,14.27,14.29,29
20190301|2018-11-15 00:30,15,14.295,14.31,14.285,14.31,90
20190301|2018-11-15 01:00,15,14.31,14.31,14.29,14.3,62
20190301|2018-11-15 01:30,15,14.3,14.3,14.28,14.285,21
20190301|2018-11-15 02:00,15,14.275,14.35,14.275,14.33,117
20190301|2018-11-15 02:30,15,14.335,14.335,14.255,14.27,73
20190301|2018-11-15 03:00,15,14.27,14.31,14.25,14.295,52
20190301|2018-11-15 03:30,15,14.285,14.285,14.23,14.235,43
20190301|2018-11-15 04:00,15,14.22,14.24,14.21,14.235,25
20190301|2018-11-15 04:30,15,14.235,14.25,14.22,14.24,19
20190301|2018-11-15 05:00,15,14.24,14.255,14.23,14.245,16
20190301|2018-11-15 05:30,15,14.235,14.24,14.215,14.225,31
20190301|2018-11-15 06:00,15,14.23,14.23,14.21,14.21,82
20190301|2018-11-15 06:30,15,14.21,14.235,14.21,14.23,52
20190301|2018-11-15 07:00,15,14.235,14.235,14.205,14.21,70
20190301|2018-11-15 07:30,15,14.205,14.28,14.195,14.28,154
20190301|2018-11-15 08:00,15,14.27,14.305,14.27,14.27,162
20190301|2018-11-15 08:30,15,14.27,14.28,14.25,14.255,151
20190301|2018-11-15 09:00,15,14.26,14.3,14.26,14.295,87
20190301|2018-11-15 09:30,15,14.295,14.31,14.28,14.3,189
20190301|2018-11-15 10:00,15,14.305,14.33,14.28,14.33,171
20190301|2018-11-15 10:30,15,14.33,14.365,14.32,14.355,165
20190301|2018-11-15 11:00,15,14.365,14.37,14.335,14.35,150
20190301|2018-11-15 11:30,15,14.345,14.35,14.32,14.32,139
20190301|2018-11-15 12:00,15,14.33,14.405,14.32,14.405,535
20190301|2018-11-15 12:30,15,14.415,14.425,14.37,14.37,264
20190301|2018-11-15 13:00,15,14.36,14.42,14.36,14.42,38
20190301|2018-11-15 13:30,15,14.425,14.455,14.415,14.415,91
20190301|2018-11-15 14:00,15,14.4,14.41,14.37,14.41,42
20190301|2018-11-15 14:30,15,14.42,14.42,14.395,14.4,9
20190301|2018-11-15 15:00,15,14.39,14.395,14.39,14.395,2
20190301|2018-11-15 15:30,15,14.385,14.39,14.385,14.39,2
20190301|2018-11-15 17:00,16,14.385,14.395,14.38,14.395,9
20190301|2018-11-15 17:30,16,14.39,14.395,14.39,14.39,7
20190301|2018-11-15 18:00,16,14.385,14.405,14.385,14.405,12
20190301|2018-11-15 19:00,16,14.4,14.415,14.38,14.415,39
20190301|2018-11-15 19:30,16,14.415,14.415,14.395,14.395,51
20190301|2018-11-15 20:00,16,14.39,14.39,14.385,14.385,11
20190301|2018-11-15 20:30,16,14.39,14.395,14.385,14.395,13
20190301|2018-11-15 21:00,16,14.39,14.395,14.39,14.395,7
20190301|2018-11-15 21:30,16,14.4,14.415,14.4,14.415,9
20190301|2018-11-15 22:00,16,14.415,14.415,14.41,14.415,4
20190301|2018-11-15 22:30,16,14.41,14.42,14.4,14.42,11
20190301|2018-11-15 23:00,16,14.42,14.43,14.41,14.415,28
20190301|2018-11-15 23:30,16,14.41,14.41,14.4,14.405,24
20190301|2018-11-16 00:00,16,14.415,14.425,14.4,14.4,12
20190301|2018-11-16 00:30,16,14.4,14.41,14.4,14.41,15
20190301|2018-11-16 01:00,16,14.41,14.415,14.405,14.41,8
20190301|2018-11-16 01:30,16,14.42,14.42,14.385,14.4,16
20190301|2018-11-16 02:00,16,14.4,14.46,14.395,14.445,105
20190301|2018-11-16 02:30,16,14.44,14.445,14.395,14.395,43
20190301|2018-11-16 03:00,16,14.395,14.41,14.385,14.41,49
20190301|2018-11-16 03:30,16,14.405,14.41,14.395,14.395,31
20190301|2018-11-16 04:00,16,14.39,14.4,14.39,14.4,20
20190301|2018-11-16 04:30,16,14.4,14.4,14.395,14.395,4
20190301|2018-11-16 05:00,16,14.385,14.39,14.37,14.37,12
20190301|2018-11-16 05:30,16,14.37,14.4,14.37,14.39,36
20190301|2018-11-16 06:00,16,14.39,14.39,14.37,14.39,58
20190301|2018-11-16 06:30,16,14.385,14.385,14.36,14.36,22
20190301|2018-11-16 07:00,16,14.355,14.38,14.34,14.34,112
20190301|2018-11-16 07:30,16,14.34,14.47,14.34,14.47,459
20190301|2018-11-16 08:00,16,14.46,14.5,14.45,14.495,309
20190301|2018-11-16 08:30,16,14.5,14.505,14.465,14.485,181
20190301|2018-11-16 09:00,16,14.49,14.495,14.46,14.47,161
20190301|2018-11-16 09:30,16,14.475,14.485,14.445,14.475,239
20190301|2018-11-16 10:00,16,14.47,14.49,14.45,14.46,141
20190301|2018-11-16 10:30,16,14.455,14.465,14.44,14.445,116
20190301|2018-11-16 11:00,16,14.45,14.47,14.45,14.46,44
20190301|2018-11-16 11:30,16,14.455,14.525,14.455,14.525,146
20190301|2018-11-16 12:00,16,14.525,14.525,14.49,14.5,372
20190301|2018-11-16 12:30,16,14.5,14.505,14.48,14.49,96
20190301|2018-11-16 13:00,16,14.49,14.51,14.49,14.5,28
20190301|2018-11-16 13:30,16,14.505,14.51,14.495,14.51,12
20190301|2018-11-16 14:00,16,14.505,14.52,14.505,14.51,12
20190301|2018-11-16 14:30,16,14.51,14.525,14.51,14.525,43
20190301|2018-11-16 15:00,16,14.515,14.515,14.515,14.515,2
20190301|2018-11-16 15:30,16,14.515,14.52,14.51,14.52,4
20190301|2018-11-18 17:00,19,14.525,14.525,14.505,14.51,44
20190301|2018-11-18 17:30,19,14.52,14.52,14.51,14.52,39
20190301|2018-11-18 18:00,19,14.515,14.52,14.51,14.515,37
20190301|2018-11-18 18:30,19,14.51,14.51,14.5,14.505,16
20190301|2018-11-18 19:00,19,14.5,14.52,14.485,14.52,137
20190301|2018-11-18 19:30,19,14.515,14.515,14.49,14.505,60
20190301|2018-11-18 20:00,19,14.505,14.505,14.495,14.5,25
20190301|2018-11-18 20:30,19,14.495,14.5,14.485,14.495,74
20190301|2018-11-18 21:00,19,14.49,14.495,14.49,14.495,11
20190301|2018-11-18 21:30,19,14.495,14.495,14.485,14.485,61
20190301|2018-11-18 22:00,19,14.485,14.485,14.48,14.48,8
20190301|2018-11-18 22:30,19,14.48,14.48,14.475,14.475,13
20190301|2018-11-18 23:00,19,14.47,14.47,14.455,14.455,21
20190301|2018-11-18 23:30,19,14.455,14.46,14.45,14.455,53
20190301|2018-11-19 00:00,19,14.455,14.48,14.455,14.48,63
20190301|2018-11-19 00:30,19,14.48,14.49,14.48,14.49,18
20190301|2018-11-19 01:00,19,14.485,14.485,14.475,14.475,57
20190301|2018-11-19 01:30,19,14.47,14.51,14.465,14.51,46
20190301|2018-11-19 02:00,19,14.51,14.535,14.495,14.51,71
20190301|2018-11-19 02:30,19,14.52,14.535,14.52,14.52,56
20190301|2018-11-19 03:00,19,14.52,14.52,14.49,14.495,63
20190301|2018-11-19 03:30,19,14.5,14.505,14.48,14.505,98
20190301|2018-11-19 04:00,19,14.5,14.525,14.5,14.525,41
20190301|2018-11-19 04:30,19,14.52,14.52,14.5,14.5,49
20190301|2018-11-19 05:00,19,14.5,14.515,14.5,14.515,21
20190301|2018-11-19 05:30,19,14.51,14.51,14.49,14.495,47
20190301|2018-11-19 06:00,19,14.485,14.485,14.46,14.47,91
20190301|2018-11-19 06:30,19,14.47,14.485,14.46,14.48,112
20190301|2018-11-19 07:00,19,14.475,14.51,14.475,14.5,83
20190301|2018-11-19 07:30,19,14.495,14.495,14.47,14.47,108
20190301|2018-11-19 08:00,19,14.47,14.5,14.455,14.495,225
20190301|2018-11-19 08:30,19,14.495,14.515,14.485,14.5,403
20190301|2018-11-19 09:00,19,14.505,14.53,14.48,14.525,300
20190301|2018-11-19 09:30,19,14.525,14.535,14.52,14.525,152
20190301|2018-11-19 10:00,19,14.525,14.53,14.505,14.51,97
20190301|2018-11-19 10:30,19,14.515,14.515,14.485,14.485,86
20190301|2018-11-19 11:00,19,14.485,14.485,14.465,14.48,126
20190301|2018-11-19 11:30,19,14.48,14.53,14.48,14.53,457
20190301|2018-11-19 12:00,19,14.525,14.535,14.515,14.53,182
20190301|2018-11-19 12:30,19,14.53,14.545,14.52,14.525,114
20190301|2018-11-19 13:00,19,14.52,14.52,14.505,14.51,151
20190301|2018-11-19 13:30,19,14.515,14.52,14.505,14.52,62
20190301|2018-11-19 14:00,19,14.52,14.535,14.52,14.53,23
20190301|2018-11-19 14:30,19,14.535,14.535,14.515,14.515,38
20190301|2018-11-19 15:00,19,14.52,14.525,14.52,14.525,22
20190301|2018-11-19 15:30,19,14.525,14.53,14.52,14.52,6
20190301|2018-11-19 17:00,20,14.535,14.535,14.525,14.525,16
20190301|2018-11-19 17:30,20,14.53,14.53,14.53,14.53,6
20190301|2018-11-19 18:00,20,14.53,14.53,14.52,14.52,21
20190301|2018-11-19 18:30,20,14.52,14.525,14.51,14.51,13
20190301|2018-11-19 19:00,20,14.51,14.51,14.48,14.48,353
20190301|2018-11-19 19:30,20,14.48,14.485,14.475,14.48,75
20190301|2018-11-19 20:00,20,14.485,14.485,14.475,14.475,14
20190301|2018-11-19 20:30,20,14.475,14.485,14.475,14.485,12
20190301|2018-11-19 21:00,20,14.485,14.485,14.48,14.48,11
20190301|2018-11-19 21:30,20,14.485,14.485,14.48,14.48,5
20190301|2018-11-19 22:00,20,14.48,14.48,14.48,14.48,3
20190301|2018-11-19 22:30,20,14.48,14.48,14.475,14.475,6
20190301|2018-11-19 23:00,20,14.485,14.49,14.475,14.475,28
20190301|2018-11-19 23:30,20,14.475,14.475,14.47,14.475,14
20190301|2018-11-20 00:00,20,14.475,14.5,14.475,14.5,37
20190301|2018-11-20 00:30,20,14.495,14.5,14.49,14.49,23
20190301|2018-11-20 01:00,20,14.49,14.515,14.485,14.515,43
20190301|2018-11-20 01:30,20,14.515,14.525,14.505,14.515,53
20190301|2018-11-20 02:00,20,14.52,14.545,14.52,14.54,78
20190301|2018-11-20 02:30,20,14.54,14.54,14.49,14.505,111
20190301|2018-11-20 03:00,20,14.505,14.515,14.49,14.515,63
20190301|2018-11-20 03:30,20,14.515,14.525,14.45,14.45,169
20190301|2018-11-20 04:00,20,14.445,14.5,14.445,14.495,99
20190301|2018-11-20 04:30,20,14.49,14.52,14.485,14.5,108
20190301|2018-11-20 05:00,20,14.495,14.515,14.495,14.515,56
20190301|2018-11-20 05:30,20,14.515,14.555,14.51,14.545,101
20190301|2018-11-20 06:00,20,14.535,14.58,14.525,14.55,271
20190301|2018-11-20 06:30,20,14.55,14.555,14.535,14.535,98
20190301|2018-11-20 07:00,20,14.535,14.58,14.515,14.58,508
20190301|2018-11-20 07:30,20,14.585,14.595,14.56,14.575,501
20190301|2018-11-20 08:00,20,14.575,14.575,14.5,14.525,383
20190301|2018-11-20 08:30,20,14.52,14.52,14.475,14.475,538
20190301|2018-11-20 09:00,20,14.475,14.475,14.33,14.39,872
20190301|2018-11-20 09:30,20,14.39,14.43,14.365,14.425,373
20190301|2018-11-20 10:00,20,14.425,14.45,14.42,14.425,307
20190301|2018-11-20 10:30,20,14.42,14.46,14.415,14.445,266
20190301|2018-11-20 11:00,20,14.45,14.45,14.43,14.43,128
20190301|2018-11-20 11:30,20,14.43,14.44,14.425,14.43,285
20190301|2018-11-20 12:00,20,14.43,14.43,14.38,14.385,783
20190301|2018-11-20 12:30,20,14.385,14.405,14.375,14.405,327
20190301|2018-11-20 13:00,20,14.395,14.395,14.375,14.39,134
20190301|2018-11-20 13:30,20,14.385,14.4,14.385,14.4,37
20190301|2018-11-20 14:00,20,14.395,14.42,14.39,14.42,63
20190301|2018-11-20 14:30,20,14.415,14.425,14.405,14.42,42
20190301|2018-11-20 15:00,20,14.415,14.415,14.41,14.41,16
20190301|2018-11-20 15:30,20,14.41,14.42,14.41,14.42,17
20190301|2018-11-20 17:00,21,14.44,14.44,14.415,14.42,17
20190301|2018-11-20 18:00,21,14.415,14.415,14.405,14.405,37
20190301|2018-11-20 18:30,21,14.4,14.41,14.39,14.395,66
20190301|2018-11-20 19:00,21,14.395,14.405,14.38,14.4,62
20190301|2018-11-20 19:30,21,14.41,14.42,14.405,14.415,39
20190301|2018-11-20 20:00,21,14.43,14.43,14.415,14.415,34
20190301|2018-11-20 20:30,21,14.425,14.425,14.41,14.41,31
20190301|2018-11-20 21:00,21,14.405,14.415,14.4,14.4,26
20190301|2018-11-20 21:30,21,14.405,14.405,14.4,14.405,20
20190301|2018-11-20 22:00,21,14.4,14.4,14.395,14.395,7
20190301|2018-11-20 22:30,21,14.405,14.415,14.405,14.415,16
20190301|2018-11-20 23:00,21,14.41,14.43,14.41,14.425,23
20190301|2018-11-20 23:30,21,14.425,14.425,14.42,14.42,8
20190301|2018-11-21 00:00,21,14.42,14.445,14.415,14.445,37
20190301|2018-11-21 00:30,21,14.445,14.46,14.44,14.455,36
20190301|2018-11-21 01:00,21,14.455,14.485,14.455,14.485,79
20190301|2018-11-21 01:30,21,14.485,14.51,14.485,14.49,86
20190301|2018-11-21 02:00,21,14.495,14.535,14.495,14.515,115
20190301|2018-11-21 02:30,21,14.52,14.545,14.51,14.525,185
20190301|2018-11-21 03:00,21,14.53,14.54,14.525,14.535,55
20190301|2018-11-21 03:30,21,14.535,14.545,14.53,14.535,169
20190301|2018-11-21 04:00,21,14.53,14.545,14.51,14.51,106
20190301|2018-11-21 04:30,21,14.51,14.51,14.48,14.49,114
20190301|2018-11-21 05:00,21,14.495,14.53,14.495,14.515,130
20190301|2018-11-21 05:30,21,14.535,14.545,14.52,14.53,135
20190301|2018-11-21 06:00,21,14.53,14.535,14.51,14.53,121
20190301|2018-11-21 06:30,21,14.53,14.56,14.53,14.56,172
20190301|2018-11-21 07:00,21,14.56,14.57,14.525,14.565,279
20190301|2018-11-21 07:30,21,14.565,14.585,14.555,14.58,519
20190301|2018-11-21 08:00,21,14.57,14.575,14.55,14.57,350
20190301|2018-11-21 08:30,21,14.565,14.63,14.565,14.605,726
20190301|2018-11-21 09:00,21,14.61,14.66,14.605,14.655,501
20190301|2018-11-21 09:30,21,14.65,14.655,14.61,14.61,486
20190301|2018-11-21 10:00,21,14.605,14.64,14.6,14.635,679
20190301|2018-11-21 10:30,21,14.635,14.64,14.61,14.61,196
20190301|2018-11-21 11:00,21,14.61,14.61,14.59,14.605,168
20190301|2018-11-21 11:30,21,14.605,14.625,14.595,14.625,170
20190301|2018-11-21 12:00,21,14.625,14.63,14.605,14.625,436
20190301|2018-11-21 12:30,21,14.625,14.63,14.6,14.605,176
20190301|2018-11-21 13:00,21,14.605,14.61,14.605,14.61,13
20190301|2018-11-21 13:30,21,14.605,14.605,14.6,14.605,37
20190301|2018-11-21 14:00,21,14.6,14.61,14.6,14.61,33
20190301|2018-11-21 14:30,21,14.605,14.61,14.59,14.59,121
20190301|2018-11-21 15:00,21,14.595,14.6,14.59,14.6,9
20190301|2018-11-21 15:30,21,14.6,14.62,14.6,14.62,48
20190301|2018-11-21 17:00,23,14.61,14.61,14.6,14.6,4
20190301|2018-11-21 17:30,23,14.605,14.605,14.595,14.595,5
20190301|2018-11-21 18:00,23,14.595,14.6,14.59,14.6,11
20190301|2018-11-21 18:30,23,14.605,14.61,14.605,14.61,24
20190301|2018-11-21 19:00,23,14.6,14.61,14.6,14.61,62
20190301|2018-11-21 19:30,23,14.605,14.605,14.555,14.56,187
20190301|2018-11-21 20:00,23,14.555,14.6,14.555,14.585,125
20190301|2018-11-21 20:30,23,14.58,14.58,14.58,14.58,6
20190301|2018-11-21 21:00,23,14.585,14.595,14.585,14.59,32
20190301|2018-11-21 21:30,23,14.595,14.595,14.595,14.595,5
20190301|2018-11-21 22:00,23,14.59,14.59,14.59,14.59,2
20190301|2018-11-21 22:30,23,14.585,14.595,14.585,14.595,25
20190301|2018-11-21 23:00,23,14.6,14.605,14.595,14.605,15
20190301|2018-11-21 23:30,23,14.6,14.62,14.6,14.62,153
20190301|2018-11-22 00:00,23,14.62,14.64,14.615,14.63,169
20190301|2018-11-22 00:30,23,14.635,14.635,14.605,14.61,164
20190301|2018-11-22 01:00,23,14.605,14.625,14.59,14.615,100
20190301|2018-11-22 01:30,23,14.61,14.615,14.59,14.6,41
20190301|2018-11-22 02:00,23,14.595,14.615,14.585,14.605,62
20190301|2018-11-22 02:30,23,14.6,14.6,14.59,14.59,27
20190301|2018-11-22 03:00,23,14.6,14.605,14.59,14.6,24
20190301|2018-11-22 03:30,23,14.595,14.62,14.595,14.615,42
20190301|2018-11-22 04:00,23,14.615,14.645,14.615,14.63,67
20190301|2018-11-22 04:30,23,14.63,14.63,14.615,14.62,43
20190301|2018-11-22 05:00,23,14.62,14.635,14.615,14.635,92
20190301|2018-11-22 05:30,23,14.635,14.64,14.63,14.64,45
20190301|2018-11-22 06:00,23,14.635,14.635,14.615,14.615,164
20190301|2018-11-22 06:30,23,14.61,14.615,14.605,14.615,47
20190301|2018-11-22 07:00,23,14.61,14.61,14.6,14.6,103
20190301|2018-11-22 07:30,23,14.6,14.615,14.6,14.605,59
20190301|2018-11-22 08:00,23,14.6,14.61,14.59,14.61,120
20190301|2018-11-22 08:30,23,14.615,14.62,14.61,14.61,52
20190301|2018-11-22 09:00,23,14.6,14.61,14.585,14.6,35
20190301|2018-11-22 09:30,23,14.605,14.605,14.595,14.595,24
20190301|2018-11-22 10:00,23,14.595,14.605,14.595,14.6,35
20190301|2018-11-22 10:30,23,14.6,14.605,14.59,14.605,39
20190301|2018-11-22 11:00,23,14.605,14.61,14.59,14.59,45
20190301|2018-11-22 11:30,23,14.595,14.595,14.585,14.595,58
20190301|2018-11-22 17:00,23,14.585,14.595,14.585,14.595,21
20190301|2018-11-22 17:30,23,14.6,14.6,14.595,14.6,11
20190301|2018-11-22 18:00,23,14.6,14.6,14.59,14.59,50
20190301|2018-11-22 18:30,23,14.59,14.59,14.585,14.585,19
20190301|2018-11-22 19:00,23,14.585,14.59,14.58,14.59,42
20190301|2018-11-22 19:30,23,14.59,14.6,14.59,14.59,25
20190301|2018-11-22 20:00,23,14.59,14.595,14.58,14.595,34
20190301|2018-11-22 20:30,23,14.595,14.595,14.59,14.595,22
20190301|2018-11-22 21:00,23,14.595,14.6,14.585,14.59,72
20190301|2018-11-22 21:30,23,14.59,14.605,14.59,14.605,22
20190301|2018-11-22 22:00,23,14.605,14.605,14.605,14.605,14
20190301|2018-11-22 22:30,23,14.605,14.61,14.605,14.605,7
20190301|2018-11-22 23:00,23,14.605,14.61,14.6,14.605,48
20190301|2018-11-22 23:30,23,14.605,14.605,14.58,14.58,137
20190301|2018-11-23 00:00,23,14.58,14.58,14.565,14.565,89
20190301|2018-11-23 00:30,23,14.565,14.565,14.5,14.505,403
20190301|2018-11-23 01:00,23,14.505,14.515,14.4,14.405,620
20190301|2018-11-23 01:30,23,14.405,14.415,14.335,14.395,780
20190301|2018-11-23 02:00,23,14.395,14.41,14.38,14.41,456
20190301|2018-11-23 02:30,23,14.405,14.405,14.365,14.38,199
20190301|2018-11-23 03:00,23,14.375,14.42,14.375,14.415,207
20190301|2018-11-23 03:30,23,14.41,14.425,14.4,14.4,75
20190301|2018-11-23 04:00,23,14.405,14.41,14.39,14.39,57
20190301|2018-11-23 04:30,23,14.39,14.4,14.37,14.395,187
20190301|2018-11-23 05:00,23,14.395,14.4,14.36,14.36,346
20190301|2018-11-23 05:30,23,14.365,14.395,14.355,14.36,310
20190301|2018-11-23 06:00,23,14.36,14.385,14.33,14.375,467
20190301|2018-11-23 06:30,23,14.37,14.38,14.365,14.375,123
20190301|2018-11-23 07:00,23,14.375,14.38,14.305,14.32,701
20190301|2018-11-23 07:30,23,14.31,14.37,14.285,14.365,949
20190301|2018-11-23 08:00,23,14.37,14.395,14.365,14.385,591
20190301|2018-11-23 08:30,23,14.385,14.415,14.385,14.41,556
20190301|2018-11-23 09:00,23,14.405,14.415,14.38,14.39,273
20190301|2018-11-23 09:30,23,14.395,14.4,14.37,14.38,373
20190301|2018-11-23 10:00,23,14.38,14.41,14.375,14.405,484
20190301|2018-11-23 10:30,23,14.405,14.405,14.38,14.38,258
20190301|2018-11-23 11:00,23,14.38,14.385,14.36,14.37,579
20190301|2018-11-23 11:30,23,14.375,14.385,14.365,14.385,220
20190301|2018-11-23 12:00,23,14.38,14.395,14.375,14.375,92
20190301|2018-11-23 12:30,23,14.38,14.385,14.365,14.37,19
20190301|2018-11-25 17:00,26,14.42,14.425,14.39,14.39,122
20190301|2018-11-25 17:30,26,14.395,14.4,14.39,14.4,58
20190301|2018-11-25 18:00,26,14.405,14.42,14.405,14.41,93
20190301|2018-11-25 18:30,26,14.41,14.415,14.395,14.395,85
20190301|2018-11-25 19:00,26,14.39,14.395,14.365,14.38,265
20190301|2018-11-25 19:30,26,14.375,14.395,14.375,14.395,244
20190301|2018-11-25 20:00,26,14.395,14.415,14.395,14.415,197
20190301|2018-11-25 20:30,26,14.415,14.415,14.395,14.395,214
20190301|2018-11-25 21:00,26,14.395,14.425,14.395,14.42,142
20190301|2018-11-25 21:30,26,14.42,14.43,14.42,14.43,93
20190301|2018-11-25 22:00,26,14.435,14.435,14.425,14.43,22
20190301|2018-11-25 22:30,26,14.435,14.46,14.43,14.455,83
20190301|2018-11-25 23:00,26,14.455,14.465,14.455,14.455,115
20190301|2018-11-25 23:30,26,14.455,14.46,14.435,14.455,132
20190301|2018-11-26 00:00,26,14.45,14.46,14.445,14.455,161
20190301|2018-11-26 00:30,26,14.45,14.47,14.445,14.47,216
20190301|2018-11-26 01:00,26,14.47,14.51,14.47,14.51,364
20190301|2018-11-26 01:30,26,14.51,14.515,14.495,14.515,207
20190301|2018-11-26 02:00,26,14.52,14.545,14.485,14.495,559
20190301|2018-11-26 02:30,26,14.495,14.495,14.475,14.485,331
20190301|2018-11-26 03:00,26,14.485,14.525,14.485,14.525,443
20190301|2018-11-26 03:30,26,14.52,14.535,14.515,14.52,216
20190301|2018-11-26 04:00,26,14.515,14.515,14.5,14.505,215
20190301|2018-11-26 04:30,26,14.505,14.51,14.5,14.505,76
20190301|2018-11-26 05:00,26,14.51,14.51,14.485,14.485,194
20190301|2018-11-26 05:30,26,14.485,14.495,14.47,14.495,278
20190301|2018-11-26 06:00,26,14.495,14.5,14.445,14.445,526
20190301|2018-11-26 06:30,26,14.445,14.46,14.435,14.44,274
20190301|2018-11-26 07:00,26,14.435,14.44,14.415,14.44,655
20190301|2018-11-26 07:30,26,14.445,14.46,14.395,14.405,1063
20190301|2018-11-26 08:00,26,14.4,14.415,14.375,14.415,1301
20190301|2018-11-26 08:30,26,14.415,14.44,14.39,14.4,736
20190301|2018-11-26 09:00,26,14.395,14.4,14.375,14.385,654
20190301|2018-11-26 09:30,26,14.38,14.395,14.365,14.38,817
20190301|2018-11-26 10:00,26,14.385,14.4,14.38,14.39,500
20190301|2018-11-26 10:30,26,14.385,14.385,14.335,14.345,876
20190301|2018-11-26 11:00,26,14.345,14.365,14.34,14.36,621
20190301|2018-11-26 11:30,26,14.355,14.36,14.33,14.335,691
20190301|2018-11-26 12:00,26,14.335,14.365,14.325,14.365,746
20190301|2018-11-26 12:30,26,14.36,14.375,14.36,14.365,242
20190301|2018-11-26 13:00,26,14.365,14.37,14.36,14.36,117
20190301|2018-11-26 13:30,26,14.365,14.365,14.345,14.35,138
20190301|2018-11-26 14:00,26,14.35,14.36,14.34,14.355,157
20190301|2018-11-26 14:30,26,14.355,14.37,14.355,14.36,154
20190301|2018-11-26 15:00,26,14.36,14.36,14.33,14.33,413
20190301|2018-11-26 15:30,26,14.33,14.345,14.32,14.33,195
20190301|2018-11-26 17:00,27,14.335,14.355,14.335,14.35,55
20190301|2018-11-26 17:30,27,14.35,14.35,14.345,14.345,20
20190301|2018-11-26 18:00,27,14.345,14.355,14.335,14.355,107
20190301|2018-11-26 18:30,27,14.35,14.36,14.345,14.355,38
20190301|2018-11-26 19:00,27,14.355,14.365,14.325,14.325,244
20190301|2018-11-26 19:30,27,14.33,14.34,14.315,14.335,417
20190301|2018-11-26 20:00,27,14.335,14.34,14.33,14.34,70
20190301|2018-11-26 20:30,27,14.34,14.345,14.335,14.34,160
20190301|2018-11-26 21:00,27,14.335,14.345,14.33,14.34,107
20190301|2018-11-26 21:30,27,14.34,14.34,14.33,14.335,97
20190301|2018-11-26 22:00,27,14.335,14.34,14.33,14.34,41
20190301|2018-11-26 22:30,27,14.335,14.35,14.335,14.335,46
20190301|2018-11-26 23:00,27,14.345,14.355,14.34,14.345,65
20190301|2018-11-26 23:30,27,14.34,14.345,14.32,14.33,183
20190301|2018-11-27 00:00,27,14.33,14.34,14.32,14.32,104
20190301|2018-11-27 00:30,27,14.32,14.325,14.305,14.315,213
20190301|2018-11-27 01:00,27,14.31,14.33,14.295,14.295,275
20190301|2018-11-27 01:30,27,14.3,14.38,14.3,14.32,811
20190301|2018-11-27 02:00,27,14.315,14.325,14.285,14.29,408
20190301|2018-11-27 02:30,27,14.285,14.335,14.285,14.325,385
20190301|2018-11-27 03:00,27,14.325,14.355,14.32,14.355,612
20190301|2018-11-27 03:30,27,14.355,14.375,14.34,14.34,552
20190301|2018-11-27 04:00,27,14.34,14.4,14.335,14.385,398
20190301|2018-11-27 04:30,27,14.385,14.405,14.375,14.405,528
20190301|2018-11-27 05:00,27,14.4,14.4,14.375,14.38,399
20190301|2018-11-27 05:30,27,14.375,14.39,14.37,14.375,388
20190301|2018-11-27 06:00,27,14.375,14.4,14.37,14.385,538
20190301|2018-11-27 06:30,27,14.385,14.405,14.385,14.39,274
20190301|2018-11-27 07:00,27,14.385,14.405,14.365,14.37,699
20190301|2018-11-27 07:30,27,14.37,14.37,14.31,14.35,1599
20190301|2018-11-27 08:00,27,14.345,14.37,14.335,14.365,973
20190301|2018-11-27 08:30,27,14.365,14.385,14.32,14.335,1129
20190301|2018-11-27 09:00,27,14.335,14.345,14.275,14.3,1504
20190301|2018-11-27 09:30,27,14.3,14.305,14.26,14.265,755
20190301|2018-11-27 10:00,27,14.265,14.27,14.22,14.235,1143
20190301|2018-11-27 10:30,27,14.235,14.235,14.21,14.22,702
20190301|2018-11-27 11:00,27,14.215,14.225,14.2,14.205,743
20190301|2018-11-27 11:30,27,14.2,14.205,14.19,14.19,727
20190301|2018-11-27 12:00,27,14.195,14.245,14.185,14.215,1461
20190301|2018-11-27 12:30,27,14.215,14.255,14.215,14.235,440
20190301|2018-11-27 13:00,27,14.23,14.24,14.22,14.23,118
20190301|2018-11-27 13:30,27,14.23,14.24,14.225,14.225,158
20190301|2018-11-27 14:00,27,14.225,14.225,14.215,14.215,196
20190301|2018-11-27 14:30,27,14.215,14.235,14.215,14.235,208
20190301|2018-11-27 15:00,27,14.23,14.245,14.23,14.23,106
20190301|2018-11-27 15:30,27,14.23,14.24,14.23,14.24,75
20190301|2018-11-27 17:00,28,14.24,14.255,14.24,14.25,103
20190301|2018-11-27 17:30,28,14.25,14.25,14.24,14.25,103
20190301|2018-11-27 18:00,28,14.245,14.25,14.24,14.24,68
20190301|2018-11-27 18:30,28,14.245,14.245,14.24,14.245,84
20190301|2018-11-27 19:00,28,14.245,14.245,14.23,14.24,445
20190301|2018-11-27 19:30,28,14.24,14.245,14.23,14.235,272
20190301|2018-11-27 20:00,28,14.235,14.255,14.23,14.245,277
20190301|2018-11-27 20:30,28,14.25,14.27,14.245,14.265,371
20190301|2018-11-27 21:00,28,14.265,14.27,14.26,14.265,178
20190301|2018-11-27 21:30,28,14.26,14.26,14.25,14.25,100
20190301|2018-11-27 22:00,28,14.255,14.255,14.24,14.245,45
20190301|2018-11-27 22:30,28,14.24,14.245,14.24,14.24,99
20190301|2018-11-27 23:00,28,14.24,14.245,14.235,14.24,159
20190301|2018-11-27 23:30,28,14.24,14.25,14.235,14.235,456
20190301|2018-11-28 00:00,28,14.24,14.265,14.235,14.265,351
20190301|2018-11-28 00:30,28,14.265,14.265,14.25,14.25,240
20190301|2018-11-28 01:00,28,14.255,14.265,14.25,14.25,578
20190301|2018-11-28 01:30,28,14.25,14.26,14.22,14.225,393
20190301|2018-11-28 02:00,28,14.225,14.235,14.205,14.225,487
20190301|2018-11-28 02:30,28,14.225,14.24,14.205,14.24,437
20190301|2018-11-28 03:00,28,14.24,14.255,14.23,14.235,427
20190301|2018-11-28 03:30,28,14.235,14.24,14.215,14.22,399
20190301|2018-11-28 04:00,28,14.215,14.235,14.21,14.22,259
20190301|2018-11-28 04:30,28,14.225,14.25,14.22,14.25,236
20190301|2018-11-28 05:00,28,14.25,14.25,14.235,14.245,278
20190301|2018-11-28 05:30,28,14.245,14.265,14.24,14.26,478
20190301|2018-11-28 06:00,28,14.265,14.265,14.24,14.255,639
20190301|2018-11-28 06:30,28,14.25,14.265,14.24,14.255,557
20190301|2018-11-28 07:00,28,14.255,14.28,14.24,14.275,885
20190301|2018-11-28 07:30,28,14.275,14.295,14.26,14.285,850
20190301|2018-11-28 08:00,28,14.285,14.29,14.215,14.27,1677
20190301|2018-11-28 08:30,28,14.27,14.315,14.215,14.23,2450
20190301|2018-11-28 09:00,28,14.225,14.26,14.225,14.25,1308
20190301|2018-11-28 09:30,28,14.25,14.27,14.24,14.25,931
20190301|2018-11-28 10:00,28,14.255,14.275,14.25,14.27,919
20190301|2018-11-28 10:30,28,14.27,14.28,14.255,14.26,546
20190301|2018-11-28 11:00,28,14.26,14.49,14.26,14.415,5914
20190301|2018-11-28 11:30,28,14.415,14.445,14.38,14.425,2160
20190301|2018-11-28 12:00,28,14.425,14.48,14.415,14.445,2575
20190301|2018-11-28 12:30,28,14.445,14.445,14.41,14.41,950
20190301|2018-11-28 13:00,28,14.41,14.44,14.405,14.43,435
20190301|2018-11-28 13:30,28,14.435,14.44,14.415,14.43,253
20190301|2018-11-28 14:00,28,14.425,14.425,14.405,14.415,332
20190301|2018-11-28 14:30,28,14.41,14.415,14.4,14.4,343
20190301|2018-11-28 15:00,28,14.4,14.415,14.4,14.41,114
20190301|2018-11-28 15:30,28,14.41,14.425,14.41,14.415,91
20190301|2018-11-28 17:00,29,14.42,14.425,14.405,14.41,263
20190301|2018-11-28 17:30,29,14.415,14.415,14.41,14.41,173
20190301|2018-11-28 18:00,29,14.41,14.42,14.41,14.41,215
20190301|2018-11-28 18:30,29,14.415,14.425,14.41,14.415,448
20190301|2018-11-28 19:00,29,14.415,14.44,14.415,14.415,694
20190301|2018-11-28 19:30,29,14.415,14.42,14.405,14.405,449
20190301|2018-11-28 20:00,29,14.41,14.425,14.405,14.42,640
20190301|2018-11-28 20:30,29,14.42,14.43,14.415,14.425,362
20190301|2018-11-28 21:00,29,14.42,14.435,14.42,14.43,312
20190301|2018-11-28 21:30,29,14.43,14.435,14.425,14.43,149
20190301|2018-11-28 22:00,29,14.43,14.455,14.43,14.445,427
20190301|2018-11-28 22:30,29,14.45,14.46,14.445,14.46,427
20190301|2018-11-28 23:00,29,14.455,14.455,14.445,14.445,299
20190301|2018-11-28 23:30,29,14.44,14.455,14.44,14.455,335
20190301|2018-11-29 00:00,29,14.455,14.46,14.435,14.44,1131
20190301|2018-11-29 00:30,29,14.44,14.45,14.43,14.44,447
20190301|2018-11-29 01:00,29,14.44,14.455,14.44,14.44,653
20190301|2018-11-29 01:30,29,14.44,14.47,14.44,14.455,909
20190301|2018-11-29 02:00,29,14.455,14.465,14.425,14.44,1063
20190301|2018-11-29 02:30,29,14.435,14.44,14.4,14.42,1213
20190301|2018-11-29 03:00,29,14.42,14.43,14.405,14.42,971
20190301|2018-11-29 03:30,29,14.425,14.425,14.405,14.41,743
20190301|2018-11-29 04:00,29,14.405,14.42,14.405,14.405,651
20190301|2018-11-29 04:30,29,14.41,14.415,14.385,14.385,749
20190301|2018-11-29 05:00,29,14.385,14.385,14.345,14.365,1822
20190301|2018-11-29 05:30,29,14.365,14.385,14.36,14.365,1089
20190301|2018-11-29 06:00,29,14.365,14.405,14.34,14.4,2201
20190301|2018-11-29 06:30,29,14.395,14.415,14.38,14.38,1360
20190301|2018-11-29 07:00,29,14.385,14.435,14.37,14.42,3231
20190301|2018-11-29 07:30,29,14.425,14.45,14.375,14.38,3269
20190301|2018-11-29 08:00,29,14.38,14.445,14.36,14.42,2763
20190301|2018-11-29 08:30,29,14.42,14.445,14.4,14.42,2825
20190301|2018-11-29 09:00,29,14.42,14.44,14.39,14.44,2806
20190301|2018-11-29 09:30,29,14.44,14.47,14.41,14.42,4783
20190301|2018-11-29 10:00,29,14.425,14.46,14.39,14.4,3761
20190301|2018-11-29 10:30,29,14.4,14.415,14.38,14.415,1987
20190301|2018-11-29 11:00,29,14.415,14.415,14.39,14.405,1280
20190301|2018-11-29 11:30,29,14.405,14.405,14.365,14.405,2051
20190301|2018-11-29 12:00,29,14.4,14.415,14.35,14.4,3243
20190301|2018-11-29 12:30,29,14.395,14.405,14.365,14.365,1120
20190301|2018-11-29 13:00,29,14.365,14.4,14.35,14.365,2082
20190301|2018-11-29 13:30,29,14.365,14.39,14.365,14.39,696
20190301|2018-11-29 14:00,29,14.39,14.4,14.375,14.395,439
20190301|2018-11-29 14:30,29,14.395,14.4,14.38,14.385,254
20190301|2018-11-29 15:00,29,14.385,14.385,14.375,14.385,137
20190301|2018-11-29 15:30,29,14.385,14.39,14.38,14.385,141
20190301|2018-11-29 17:00,30,14.375,14.385,14.375,14.375,117
20190301|2018-11-29 17:30,30,14.375,14.39,14.375,14.39,117
20190301|2018-11-29 18:00,30,14.39,14.4,14.385,14.4,253
20190301|2018-11-29 18:30,30,14.4,14.4,14.38,14.39,221
20190301|2018-11-29 19:00,30,14.39,14.39,14.375,14.38,396
20190301|2018-11-29 19:30,30,14.375,14.385,14.37,14.385,377
20190301|2018-11-29 20:00,30,14.385,14.395,14.385,14.39,336
20190301|2018-11-29 20:30,30,14.39,14.405,14.385,14.405,472
20190301|2018-11-29 21:00,30,14.4,14.41,14.4,14.41,437
20190301|2018-11-29 21:30,30,14.41,14.41,14.4,14.405,217
20190301|2018-11-29 22:00,30,14.4,14.405,14.395,14.395,182
20190301|2018-11-29 22:30,30,14.39,14.4,14.39,14.4,167
20190301|2018-11-29 23:00,30,14.4,14.4,14.385,14.395,203
20190301|2018-11-29 23:30,30,14.395,14.4,14.38,14.385,664
20190301|2018-11-30 00:00,30,14.385,14.39,14.375,14.38,432
20190301|2018-11-30 00:30,30,14.385,14.395,14.38,14.39,446
20190301|2018-11-30 01:00,30,14.385,14.39,14.375,14.38,500
20190301|2018-11-30 01:30,30,14.38,14.395,14.375,14.39,568
20190301|2018-11-30 02:00,30,14.39,14.39,14.34,14.36,1504
20190301|2018-11-30 02:30,30,14.365,14.375,14.355,14.375,795
20190301|2018-11-30 03:00,30,14.375,14.38,14.345,14.35,633
20190301|2018-11-30 03:30,30,14.35,14.35,14.335,14.34,793
20190301|2018-11-30 04:00,30,14.34,14.34,14.29,14.295,1996
20190301|2018-11-30 04:30,30,14.29,14.325,14.29,14.325,1108
20190301|2018-11-30 05:00,30,14.32,14.33,14.32,14.33,510
20190301|2018-11-30 05:30,30,14.33,14.335,14.32,14.32,649
20190301|2018-11-30 06:00,30,14.32,14.325,14.305,14.325,1307
20190301|2018-11-30 06:30,30,14.32,14.335,14.31,14.315,1281
20190301|2018-11-30 07:00,30,14.315,14.335,14.265,14.31,4629
20190301|2018-11-30 07:30,30,14.305,14.335,14.26,14.26,3202
20190301|2018-11-30 08:00,30,14.26,14.28,14.23,14.235,3857
20190301|2018-11-30 08:30,30,14.235,14.24,14.115,14.12,13538
20190301|2018-11-30 09:00,30,14.125,14.165,14.115,14.155,5485
20190301|2018-11-30 09:30,30,14.15,14.175,14.14,14.165,4482
20190301|2018-11-30 10:00,30,14.165,14.18,14.15,14.175,3571
20190301|2018-11-30 10:30,30,14.175,14.235,14.17,14.235,3952
20190301|2018-11-30 11:00,30,14.235,14.255,14.225,14.235,3607
20190301|2018-11-30 11:30,30,14.24,14.24,14.205,14.21,1786
20190301|2018-11-30 12:00,30,14.215,14.225,14.19,14.215,4288
20190301|2018-11-30 12:30,30,14.22,14.25,14.21,14.24,1296
20190301|2018-11-30 13:00,30,14.24,14.25,14.225,14.225,782
20190301|2018-11-30 13:30,30,14.23,14.245,14.23,14.245,493
20190301|2018-11-30 14:00,30,14.245,14.25,14.235,14.24,453
20190301|2018-11-30 14:30,30,14.24,14.255,14.24,14.25,570
20190301|2018-11-30 15:00,30,14.25,14.25,14.245,14.25,176
20190301|2018-11-30 15:30,30,14.245,14.26,14.24,14.25,203
20190301|2018-12-02 17:00,3,14.335,14.355,14.29,14.3,1810
20190301|2018-12-02 17:30,3,14.305,14.315,14.305,14.31,449
20190301|2018-12-02 18:00,3,14.31,14.31,14.28,14.295,914
20190301|2018-12-02 18:30,3,14.295,14.32,14.295,14.32,665
20190301|2018-12-02 19:00,3,14.315,14.345,14.3,14.325,1817
20190301|2018-12-02 19:30,3,14.325,14.345,14.315,14.345,1411
20190301|2018-12-02 20:00,3,14.35,14.36,14.345,14.355,960
20190301|2018-12-02 20:30,3,14.355,14.37,14.35,14.355,1380
20190301|2018-12-02 21:00,3,14.355,14.365,14.35,14.36,494
20190301|2018-12-02 21:30,3,14.365,14.38,14.36,14.38,493
20190301|2018-12-02 22:00,3,14.38,14.395,14.375,14.395,555
20190301|2018-12-02 22:30,3,14.39,14.39,14.38,14.385,359
20190301|2018-12-02 23:00,3,14.385,14.39,14.36,14.37,615
20190301|2018-12-02 23:30,3,14.37,14.4,14.37,14.4,985
20190301|2018-12-03 00:00,3,14.395,14.42,14.395,14.415,1506
20190301|2018-12-03 00:30,3,14.42,14.44,14.415,14.43,1153
20190301|2018-12-03 01:00,3,14.43,14.47,14.425,14.465,2228
20190301|2018-12-03 01:30,3,14.46,14.505,14.46,14.495,1528
20190301|2018-12-03 02:00,3,14.495,14.505,14.46,14.475,2046
20190301|2018-12-03 02:30,3,14.48,14.51,14.46,14.505,1501
20190301|2018-12-03 03:00,3,14.5,14.51,14.47,14.475,2049
20190301|2018-12-03 03:30,3,14.475,14.51,14.475,14.505,1233
20190301|2018-12-03 04:00,3,14.51,14.51,14.475,14.475,975
20190301|2018-12-03 04:30,3,14.475,14.48,14.445,14.45,1109
20190301|2018-12-03 05:00,3,14.45,14.46,14.42,14.435,2135
20190301|2018-12-03 05:30,3,14.43,14.46,14.425,14.46,1282
20190301|2018-12-03 06:00,3,14.455,14.495,14.445,14.475,1798
20190301|2018-12-03 06:30,3,14.48,14.495,14.46,14.475,1748
20190301|2018-12-03 07:00,3,14.48,14.565,14.46,14.56,5320
20190301|2018-12-03 07:30,3,14.56,14.585,14.535,14.555,6001
20190301|2018-12-03 08:00,3,14.555,14.645,14.555,14.6,7515
20190301|2018-12-03 08:30,3,14.595,14.62,14.57,14.58,5081
20190301|2018-12-03 09:00,3,14.575,14.61,14.525,14.585,7758
20190301|2018-12-03 09:30,3,14.585,14.6,14.535,14.555,4128
20190301|2018-12-03 10:00,3,14.555,14.595,14.545,14.57,3554
20190301|2018-12-03 10:30,3,14.57,14.575,14.5,14.52,3605
20190301|2018-12-03 11:00,3,14.525,14.545,14.52,14.53,1870
20190301|2018-12-03 11:30,3,14.53,14.535,14.475,14.495,3031
20190301|2018-12-03 12:00,3,14.49,14.53,14.48,14.52,4180
20190301|2018-12-03 12:30,3,14.515,14.515,14.46,14.465,1050
20190301|2018-12-03 13:00,3,14.46,14.48,14.44,14.48,1377
20190301|2018-12-03 13:30,3,14.475,14.48,14.445,14.455,997
20190301|2018-12-03 14:00,3,14.455,14.455,14.44,14.45,767
20190301|2018-12-03 14:30,3,14.445,14.455,14.43,14.445,583
20190301|2018-12-03 15:00,3,14.445,14.46,14.445,14.45,195
20190301|2018-12-03 15:30,3,14.45,14.46,14.45,14.455,178
20190301|2018-12-03 17:00,4,14.5,14.5,14.465,14.475,512
20190301|2018-12-03 17:30,4,14.475,14.48,14.47,14.47,125
20190301|2018-12-03 18:00,4,14.475,14.475,14.46,14.47,252
20190301|2018-12-03 18:30,4,14.47,14.48,14.46,14.47,286
20190301|2018-12-03 19:00,4,14.475,14.495,14.475,14.48,1000
20190301|2018-12-03 19:30,4,14.48,14.53,14.48,14.53,1688
20190301|2018-12-03 20:00,4,14.53,14.535,14.505,14.505,808
20190301|2018-12-03 20:30,4,14.51,14.525,14.51,14.515,537
20190301|2018-12-03 21:00,4,14.515,14.525,14.505,14.515,359
20190301|2018-12-03 21:30,4,14.52,14.525,14.515,14.52,435
20190301|2018-12-03 22:00,4,14.52,14.55,14.515,14.545,668
20190301|2018-12-03 22:30,4,14.545,14.56,14.545,14.555,538
20190301|2018-12-03 23:00,4,14.56,14.56,14.54,14.54,270
20190301|2018-12-03 23:30,4,14.54,14.575,14.54,14.565,1086
20190301|2018-12-04 00:00,4,14.565,14.58,14.55,14.57,932
20190301|2018-12-04 00:30,4,14.57,14.575,14.56,14.57,621
20190301|2018-12-04 01:00,4,14.57,14.59,14.555,14.56,1069
20190301|2018-12-04 01:30,4,14.56,14.575,14.55,14.565,1094
20190301|2018-12-04 02:00,4,14.56,14.625,14.55,14.6,2366
20190301|2018-12-04 02:30,4,14.605,14.635,14.6,14.62,1248
20190301|2018-12-04 03:00,4,14.615,14.64,14.6,14.62,1633
20190301|2018-12-04 03:30,4,14.62,14.68,14.62,14.66,2092
20190301|2018-12-04 04:00,4,14.665,14.665,14.64,14.655,1060
20190301|2018-12-04 04:30,4,14.655,14.655,14.62,14.635,1321
20190301|2018-12-04 05:00,4,14.64,14.67,14.625,14.625,1653
20190301|2018-12-04 05:30,4,14.63,14.645,14.63,14.63,589
20190301|2018-12-04 06:00,4,14.625,14.64,14.615,14.63,1497
20190301|2018-12-04 06:30,4,14.635,14.655,14.63,14.645,1112
20190301|2018-12-04 07:00,4,14.645,14.685,14.615,14.655,3105
20190301|2018-12-04 07:30,4,14.655,14.67,14.62,14.67,4444
20190301|2018-12-04 08:00,4,14.67,14.72,14.67,14.72,5910
20190301|2018-12-04 08:30,4,14.715,14.74,14.68,14.715,7476
20190301|2018-12-04 09:00,4,14.715,14.745,14.675,14.685,3631
20190301|2018-12-04 09:30,4,14.685,14.695,14.655,14.665,3277
20190301|2018-12-04 10:00,4,14.665,14.68,14.655,14.67,2290
20190301|2018-12-04 10:30,4,14.665,14.68,14.63,14.635,2663
20190301|2018-12-04 11:00,4,14.635,14.64,14.58,14.605,3517
20190301|2018-12-04 11:30,4,14.605,14.66,14.58,14.615,3593
20190301|2018-12-04 12:00,4,14.615,14.645,14.605,14.63,2808
20190301|2018-12-04 12:30,4,14.625,14.63,14.58,14.605,1424
20190301|2018-12-04 13:00,4,14.605,14.605,14.59,14.605,461
20190301|2018-12-04 13:30,4,14.605,14.61,14.59,14.595,605
20190301|2018-12-04 14:00,4,14.6,14.61,14.595,14.6,455
20190301|2018-12-04 14:30,4,14.605,14.605,14.59,14.595,407
20190301|2018-12-04 15:00,4,14.595,14.605,14.59,14.595,273
20190301|2018-12-04 15:30,4,14.6,14.605,14.585,14.605,259
20190301|2018-12-04 17:00,5,14.605,14.62,14.6,14.62,138
20190301|2018-12-04 17:30,5,14.615,14.62,14.605,14.605,201
20190301|2018-12-04 18:00,5,14.605,14.61,14.58,14.585,372
20190301|2018-12-04 18:30,5,14.58,14.585,14.555,14.57,663
20190301|2018-12-04 19:00,5,14.575,14.58,14.555,14.57,602
20190301|2018-12-04 19:30,5,14.57,14.585,14.555,14.56,460
20190301|2018-12-04 20:00,5,14.56,14.56,14.54,14.54,590
20190301|2018-12-04 20:30,5,14.545,14.55,14.535,14.535,407
20190301|2018-12-04 21:00,5,14.535,14.54,14.52,14.53,648
20190301|2018-12-04 21:30,5,14.525,14.535,14.52,14.53,168
20190301|2018-12-04 22:00,5,14.53,14.535,14.52,14.535,245
20190301|2018-12-04 22:30,5,14.535,14.535,14.525,14.525,196
20190301|2018-12-04 23:00,5,14.525,14.535,14.505,14.53,708
20190301|2018-12-04 23:30,5,14.53,14.535,14.515,14.53,591
20190301|2018-12-05 00:00,5,14.53,14.53,14.505,14.515,516
20190301|2018-12-05 00:30,5,14.51,14.535,14.51,14.53,397
20190301|2018-12-05 01:00,5,14.53,14.535,14.49,14.51,1198
20190301|2018-12-05 01:30,5,14.51,14.52,14.49,14.505,942
20190301|2018-12-05 02:00,5,14.505,14.52,14.49,14.515,896
20190301|2018-12-05 02:30,5,14.515,14.545,14.515,14.53,1168
20190301|2018-12-05 03:00,5,14.53,14.545,14.525,14.535,480
20190301|2018-12-05 03:30,5,14.535,14.545,14.52,14.53,589
20190301|2018-12-05 04:00,5,14.53,14.545,14.525,14.525,571
20190301|2018-12-05 04:30,5,14.53,14.54,14.52,14.54,452
20190301|2018-12-05 05:00,5,14.545,14.56,14.535,14.545,793
20190301|2018-12-05 05:30,5,14.545,14.56,14.54,14.545,568
20190301|2018-12-05 06:00,5,14.545,14.56,14.54,14.545,476
20190301|2018-12-05 06:30,5,14.545,14.57,14.54,14.56,670
20190301|2018-12-05 07:00,5,14.56,14.585,14.56,14.58,1236
20190301|2018-12-05 07:30,5,14.58,14.585,14.555,14.58,1380
20190301|2018-12-05 08:00,5,14.58,14.605,14.57,14.595,1499
20190301|2018-12-05 08:30,5,14.595,14.61,14.57,14.575,1099
20190301|2018-12-05 09:00,5,14.575,14.585,14.555,14.565,1643
20190301|2018-12-05 09:30,5,14.56,14.58,14.545,14.575,1434
20190301|2018-12-05 10:00,5,14.575,14.585,14.57,14.57,915
20190301|2018-12-05 10:30,5,14.565,14.57,14.555,14.56,604
20190301|2018-12-05 11:00,5,14.56,14.595,14.56,14.59,728
20190301|2018-12-05 11:30,5,14.595,14.6,14.59,14.595,867
20190301|2018-12-05 12:00,5,14.595,14.615,14.56,14.565,1381
20190301|2018-12-05 12:30,5,14.56,14.565,14.545,14.55,491
20190301|2018-12-05 13:00,5,14.55,14.555,14.545,14.545,348
20190301|2018-12-05 13:30,5,14.545,14.56,14.545,14.555,264
20190301|2018-12-05 14:00,5,14.555,14.56,14.555,14.555,37
20190301|2018-12-05 14:30,5,14.56,14.575,14.555,14.575,130
20190301|2018-12-05 15:00,5,14.57,14.585,14.57,14.575,153
20190301|2018-12-05 15:30,5,14.575,14.585,14.565,14.565,82
20190301|2018-12-05 17:00,6,14.585,14.59,14.56,14.56,310
20190301|2018-12-05 17:30,6,14.56,14.57,14.555,14.57,253
20190301|2018-12-05 18:00,6,14.57,14.57,14.54,14.55,888
20190301|2018-12-05 18:30,6,14.555,14.58,14.545,14.575,539
20190301|2018-12-05 19:00,6,14.575,14.58,14.555,14.565,1045
20190301|2018-12-05 19:30,6,14.565,14.57,14.555,14.565,305
20190301|2018-12-05 20:00,6,14.565,14.57,14.565,14.565,237
20190301|2018-12-05 20:30,6,14.56,14.565,14.545,14.555,421
20190301|2018-12-05 21:00,6,14.555,14.565,14.55,14.555,259
20190301|2018-12-05 21:30,6,14.55,14.555,14.53,14.535,517
20190301|2018-12-05 22:00,6,14.535,14.545,14.53,14.54,223
20190301|2018-12-05 22:30,6,14.54,14.55,14.54,14.545,278
20190301|2018-12-05 23:00,6,14.54,14.545,14.535,14.535,196
20190301|2018-12-05 23:30,6,14.535,14.545,14.535,14.535,334
20190301|2018-12-06 00:00,6,14.535,14.535,14.505,14.505,739
20190301|2018-12-06 00:30,6,14.505,14.51,14.465,14.465,1559
20190301|2018-12-06 01:00,6,14.465,14.5,14.455,14.48,1832
20190301|2018-12-06 01:30,6,14.475,14.475,14.445,14.445,1483
20190301|2018-12-06 02:00,6,14.44,14.46,14.435,14.445,2055
20190301|2018-12-06 02:30,6,14.44,14.465,14.44,14.455,988
20190301|2018-12-06 03:00,6,14.455,14.475,14.435,14.455,1726
20190301|2018-12-06 03:30,6,14.455,14.465,14.435,14.445,1252
20190301|2018-12-06 04:00,6,14.445,14.45,14.435,14.44,1309
20190301|2018-12-06 04:30,6,14.435,14.445,14.43,14.435,1126
20190301|2018-12-06 05:00,6,14.435,14.445,14.415,14.43,1175
20190301|2018-12-06 05:30,6,14.43,14.455,14.43,14.445,980
20190301|2018-12-06 06:00,6,14.445,14.45,14.425,14.45,939
20190301|2018-12-06 06:30,6,14.445,14.455,14.42,14.43,808
20190301|2018-12-06 07:00,6,14.435,14.52,14.43,14.485,4592
20190301|2018-12-06 07:30,6,14.48,14.49,14.425,14.425,4488
20190301|2018-12-06 08:00,6,14.425,14.54,14.42,14.495,5608
20190301|2018-12-06 08:30,6,14.495,14.555,14.48,14.545,4542
20190301|2018-12-06 09:00,6,14.54,14.55,14.51,14.545,2989
20190301|2018-12-06 09:30,6,14.54,14.55,14.52,14.525,2541
20190301|2018-12-06 10:00,6,14.53,14.54,14.495,14.495,2854
20190301|2018-12-06 10:30,6,14.495,14.53,14.475,14.515,1897
20190301|2018-12-06 11:00,6,14.52,14.54,14.5,14.535,1828
20190301|2018-12-06 11:30,6,14.54,14.55,14.53,14.535,1369
20190301|2018-12-06 12:00,6,14.535,14.55,14.5,14.505,2520
20190301|2018-12-06 12:30,6,14.505,14.53,14.505,14.53,948
20190301|2018-12-06 13:00,6,14.53,14.55,14.525,14.545,876
20190301|2018-12-06 13:30,6,14.545,14.545,14.52,14.525,413
20190301|2018-12-06 14:00,6,14.52,14.545,14.52,14.545,466
20190301|2018-12-06 14:30,6,14.55,14.55,14.53,14.55,590
20190301|2018-12-06 15:00,6,14.55,14.555,14.54,14.545,195
20190301|2018-12-06 15:30,6,14.55,14.55,14.54,14.54,180
20190301|2018-12-06 17:00,7,14.55,14.56,14.53,14.545,265
20190301|2018-12-06 17:30,7,14.55,14.55,14.535,14.54,178
20190301|2018-12-06 18:00,7,14.54,14.56,14.54,14.555,311
20190301|2018-12-06 18:30,7,14.555,14.555,14.53,14.54,196
20190301|2018-12-06 19:00,7,14.54,14.55,14.535,14.545,808
20190301|2018-12-06 19:30,7,14.545,14.545,14.52,14.52,540
20190301|2018-12-06 20:00,7,14.525,14.525,14.51,14.525,472
20190301|2018-12-06 20:30,7,14.525,14.535,14.515,14.535,339
20190301|2018-12-06 21:00,7,14.53,14.55,14.525,14.545,408
20190301|2018-12-06 21:30,7,14.55,14.56,14.545,14.555,365
20190301|2018-12-06 22:00,7,14.555,14.56,14.545,14.555,177
20190301|2018-12-06 22:30,7,14.555,14.57,14.55,14.56,327
20190301|2018-12-06 23:00,7,14.56,14.565,14.545,14.55,452
20190301|2018-12-06 23:30,7,14.55,14.56,14.545,14.55,441
20190301|2018-12-07 00:00,7,14.555,14.555,14.535,14.535,476
20190301|2018-12-07 00:30,7,14.535,14.545,14.535,14.54,544
20190301|2018-12-07 01:00,7,14.54,14.54,14.515,14.525,447
20190301|2018-12-07 01:30,7,14.525,14.555,14.525,14.54,683
20190301|2018-12-07 02:00,7,14.535,14.585,14.525,14.58,1686
20190301|2018-12-07 02:30,7,14.585,14.61,14.58,14.59,1718
20190301|2018-12-07 03:00,7,14.59,14.59,14.575,14.585,748
20190301|2018-12-07 03:30,7,14.58,14.605,14.58,14.6,590
20190301|2018-12-07 04:00,7,14.6,14.605,14.585,14.585,515
20190301|2018-12-07 04:30,7,14.585,14.6,14.58,14.585,704
20190301|2018-12-07 05:00,7,14.59,14.595,14.58,14.59,774
20190301|2018-12-07 05:30,7,14.59,14.6,14.57,14.575,674
20190301|2018-12-07 06:00,7,14.575,14.575,14.54,14.55,1401
20190301|2018-12-07 06:30,7,14.555,14.575,14.545,14.57,1070
20190301|2018-12-07 07:00,7,14.57,14.575,14.545,14.56,1437
20190301|2018-12-07 07:30,7,14.565,14.64,14.555,14.615,9135
20190301|2018-12-07 08:00,7,14.62,14.635,14.595,14.625,3663
20190301|2018-12-07 08:30,7,14.62,14.715,14.6,14.66,5512
20190301|2018-12-07 09:00,7,14.665,14.685,14.655,14.675,3318
20190301|2018-12-07 09:30,7,14.675,14.695,14.66,14.67,3197
20190301|2018-12-07 10:00,7,14.67,14.69,14.65,14.665,2664
20190301|2018-12-07 10:30,7,14.67,14.69,14.655,14.66,1854
20190301|2018-12-07 11:00,7,14.66,14.665,14.63,14.65,1623
20190301|2018-12-07 11:30,7,14.645,14.7,14.64,14.695,2255
20190301|2018-12-07 12:00,7,14.69,14.71,14.68,14.685,3389
20190301|2018-12-07 12:30,7,14.685,14.705,14.68,14.705,760
20190301|2018-12-07 13:00,7,14.7,14.73,14.7,14.715,1798
20190301|2018-12-07 13:30,7,14.715,14.73,14.715,14.725,675
20190301|2018-12-07 14:00,7,14.725,14.735,14.715,14.73,721
20190301|2018-12-07 14:30,7,14.73,14.735,14.71,14.72,707
20190301|2018-12-07 15:00,7,14.72,14.72,14.7,14.71,395
20190301|2018-12-07 15:30,7,14.715,14.725,14.7,14.7,198
20190301|2018-12-09 17:00,10,14.735,14.735,14.705,14.715,639
20190301|2018-12-09 17:30,10,14.71,14.715,14.695,14.7,284
20190301|2018-12-09 18:00,10,14.7,14.7,14.685,14.695,424
20190301|2018-12-09 18:30,10,14.69,14.71,14.69,14.695,288
20190301|2018-12-09 19:00,10,14.695,14.71,14.675,14.71,840
20190301|2018-12-09 19:30,10,14.705,14.71,14.685,14.7,871
20190301|2018-12-09 20:00,10,14.7,14.72,14.69,14.7,779
20190301|2018-12-09 20:30,10,14.695,14.7,14.685,14.69,599
20190301|2018-12-09 21:00,10,14.685,14.69,14.665,14.665,611
20190301|2018-12-09 21:30,10,14.67,14.68,14.665,14.68,269
20190301|2018-12-09 22:00,10,14.68,14.69,14.675,14.68,278
20190301|2018-12-09 22:30,10,14.68,14.685,14.675,14.685,263
20190301|2018-12-09 23:00,10,14.685,14.685,14.675,14.68,275
20190301|2018-12-09 23:30,10,14.675,14.7,14.67,14.68,727
20190301|2018-12-10 00:00,10,14.68,14.695,14.675,14.685,511
20190301|2018-12-10 00:30,10,14.69,14.69,14.65,14.65,680
20190301|2018-12-10 01:00,10,14.65,14.66,14.635,14.645,1267
20190301|2018-12-10 01:30,10,14.645,14.67,14.64,14.66,874
20190301|2018-12-10 02:00,10,14.66,14.69,14.655,14.66,1343
20190301|2018-12-10 02:30,10,14.66,14.665,14.61,14.61,1600
20190301|2018-12-10 03:00,10,14.61,14.64,14.605,14.635,920
20190301|2018-12-10 03:30,10,14.635,14.64,14.62,14.63,571
20190301|2018-12-10 04:00,10,14.635,14.655,14.635,14.645,691
20190301|2018-12-10 04:30,10,14.645,14.645,14.625,14.63,369
20190301|2018-12-10 05:00,10,14.63,14.645,14.62,14.645,457
20190301|2018-12-10 05:30,10,14.645,14.655,14.61,14.61,1013
20190301|2018-12-10 06:00,10,14.61,14.64,14.61,14.625,749
20190301|2018-12-10 06:30,10,14.625,14.645,14.615,14.63,827
20190301|2018-12-10 07:00,10,14.635,14.645,14.58,14.595,2392
20190301|2018-12-10 07:30,10,14.6,14.635,14.6,14.62,1834
20190301|2018-12-10 08:00,10,14.62,14.625,14.565,14.6,2617
20190301|2018-12-10 08:30,10,14.605,14.675,14.595,14.665,4243
20190301|2018-12-10 09:00,10,14.665,14.685,14.635,14.67,3353
20190301|2018-12-10 09:30,10,14.67,14.685,14.62,14.625,3523
20190301|2018-12-10 10:00,10,14.625,14.665,14.62,14.665,2886
20190301|2018-12-10 10:30,10,14.665,14.68,14.63,14.665,1432
20190301|2018-12-10 11:00,10,14.665,14.67,14.645,14.655,1304
20190301|2018-12-10 11:30,10,14.655,14.655,14.615,14.625,1705
20190301|2018-12-10 12:00,10,14.62,14.625,14.6,14.605,2161
20190301|2018-12-10 12:30,10,14.6,14.605,14.585,14.59,1143
20190301|2018-12-10 13:00,10,14.595,14.595,14.57,14.59,688
20190301|2018-12-10 13:30,10,14.59,14.595,14.585,14.585,379
20190301|2018-12-10 14:00,10,14.585,14.61,14.585,14.605,325
20190301|2018-12-10 14:30,10,14.605,14.62,14.605,14.615,516
20190301|2018-12-10 15:00,10,14.615,14.62,14.61,14.615,178
20190301|2018-12-10 15:30,10,14.615,14.625,14.61,14.615,185
20190301|2018-12-10 17:00,11,14.63,14.635,14.625,14.625,180
20190301|2018-12-10 17:30,11,14.63,14.63,14.62,14.62,80
20190301|2018-12-10 18:00,11,14.62,14.62,14.61,14.615,180
20190301|2018-12-10 18:30,11,14.615,14.62,14.615,14.62,261
20190301|2018-12-10 19:00,11,14.62,14.645,14.615,14.64,545
20190301|2018-12-10 19:30,11,14.64,14.65,14.635,14.645,534
20190301|2018-12-10 20:00,11,14.64,14.655,14.64,14.645,218
20190301|2018-12-10 20:30,11,14.645,14.65,14.64,14.65,290
20190301|2018-12-10 21:00,11,14.65,14.66,14.645,14.66,370
20190301|2018-12-10 21:30,11,14.66,14.665,14.65,14.655,321
20190301|2018-12-10 22:00,11,14.655,14.675,14.65,14.67,425
20190301|2018-12-10 22:30,11,14.67,14.69,14.67,14.69,438
20190301|2018-12-10 23:00,11,14.69,14.7,14.685,14.69,500
20190301|2018-12-10 23:30,11,14.69,14.695,14.675,14.685,904
20190301|2018-12-11 00:00,11,14.69,14.69,14.675,14.68,415
20190301|2018-12-11 00:30,11,14.68,14.68,14.67,14.68,473
20190301|2018-12-11 01:00,11,14.68,14.705,14.68,14.69,1300
20190301|2018-12-11 01:30,11,14.69,14.695,14.67,14.675,1034
20190301|2018-12-11 02:00,11,14.68,14.695,14.665,14.685,1815
20190301|2018-12-11 02:30,11,14.685,14.7,14.685,14.7,726
20190301|2018-12-11 03:00,11,14.695,14.71,14.69,14.695,966
20190301|2018-12-11 03:30,11,14.69,14.695,14.68,14.695,540
20190301|2018-12-11 04:00,11,14.7,14.72,14.69,14.69,1406
20190301|2018-12-11 04:30,11,14.685,14.705,14.685,14.705,697
20190301|2018-12-11 05:00,11,14.705,14.71,14.68,14.705,856
20190301|2018-12-11 05:30,11,14.705,14.755,14.705,14.74,2970
20190301|2018-12-11 06:00,11,14.735,14.79,14.725,14.76,2778
20190301|2018-12-11 06:30,11,14.76,14.77,14.72,14.74,2186
20190301|2018-12-11 07:00,11,14.74,14.785,14.715,14.765,3251
20190301|2018-12-11 07:30,11,14.76,14.82,14.755,14.795,6718
20190301|2018-12-11 08:00,11,14.8,14.815,14.735,14.765,4620
20190301|2018-12-11 08:30,11,14.765,14.815,14.765,14.79,4274
20190301|2018-12-11 09:00,11,14.79,14.81,14.715,14.735,4954
20190301|2018-12-11 09:30,11,14.73,14.745,14.705,14.71,2604
20190301|2018-12-11 10:00,11,14.71,14.715,14.66,14.665,4761
20190301|2018-12-11 10:30,11,14.66,14.665,14.625,14.66,4019
20190301|2018-12-11 11:00,11,14.655,14.665,14.635,14.65,2254
20190301|2018-12-11 11:30,11,14.65,14.675,14.645,14.67,1439
20190301|2018-12-11 12:00,11,14.665,14.67,14.605,14.62,3747
20190301|2018-12-11 12:30,11,14.62,14.64,14.615,14.63,1008
20190301|2018-12-11 13:00,11,14.63,14.64,14.62,14.63,623
20190301|2018-12-11 13:30,11,14.63,14.65,14.63,14.65,729
20190301|2018-12-11 14:00,11,14.645,14.66,14.645,14.655,308
20190301|2018-12-11 14:30,11,14.66,14.665,14.64,14.645,535
20190301|2018-12-11 15:00,11,14.645,14.655,14.645,14.65,179
20190301|2018-12-11 15:30,11,14.655,14.655,14.65,14.655,129
20190301|2018-12-11 17:00,12,14.65,14.665,14.65,14.655,133
20190301|2018-12-11 17:30,12,14.66,14.665,14.66,14.665,117
20190301|2018-12-11 18:00,12,14.665,14.68,14.665,14.67,372
20190301|2018-12-11 18:30,12,14.675,14.685,14.66,14.685,400
20190301|2018-12-11 19:00,12,14.685,14.7,14.675,14.695,1072
20190301|2018-12-11 19:30,12,14.695,14.72,14.69,14.705,811
20190301|2018-12-11 20:00,12,14.705,14.715,14.7,14.71,235
20190301|2018-12-11 20:30,12,14.71,14.71,14.695,14.7,670
20190301|2018-12-11 21:00,12,14.695,14.72,14.695,14.715,419
20190301|2018-12-11 21:30,12,14.715,14.72,14.7,14.705,305
20190301|2018-12-11 22:00,12,14.71,14.72,14.705,14.705,308
20190301|2018-12-11 22:30,12,14.71,14.71,14.7,14.7,222
20190301|2018-12-11 23:00,12,14.7,14.71,14.695,14.71,261
20190301|2018-12-11 23:30,12,14.71,14.71,14.695,14.7,500
20190301|2018-12-12 00:00,12,14.695,14.705,14.69,14.69,445
20190301|2018-12-12 00:30,12,14.69,14.69,14.675,14.675,592
20190301|2018-12-12 01:00,12,14.68,14.685,14.66,14.665,794
20190301|2018-12-12 01:30,12,14.665,14.67,14.64,14.645,865
20190301|2018-12-12 02:00,12,14.64,14.705,14.63,14.695,1840
20190301|2018-12-12 02:30,12,14.69,14.715,14.69,14.7,759
20190301|2018-12-12 03:00,12,14.7,14.72,14.695,14.705,765
20190301|2018-12-12 03:30,12,14.71,14.73,14.705,14.725,788
20190301|2018-12-12 04:00,12,14.725,14.74,14.72,14.735,776
20190301|2018-12-12 04:30,12,14.735,14.745,14.73,14.745,671
20190301|2018-12-12 05:00,12,14.75,14.76,14.73,14.73,1282
20190301|2018-12-12 05:30,12,14.725,14.76,14.72,14.745,862
20190301|2018-12-12 06:00,12,14.74,14.75,14.715,14.73,1271
20190301|2018-12-12 06:30,12,14.735,14.765,14.725,14.745,1814
20190301|2018-12-12 07:00,12,14.74,14.78,14.735,14.755,1955
20190301|2018-12-12 07:30,12,14.755,14.8,14.745,14.77,5782
20190301|2018-12-12 08:00,12,14.77,14.795,14.745,14.79,3075
20190301|2018-12-12 08:30,12,14.785,14.825,14.785,14.815,3943
20190301|2018-12-12 09:00,12,14.82,14.84,14.795,14.835,3943
20190301|2018-12-12 09:30,12,14.835,14.86,14.815,14.85,4480
20190301|2018-12-12 10:00,12,14.85,14.86,14.83,14.84,3333
20190301|2018-12-12 10:30,12,14.84,14.86,14.83,14.855,1852
20190301|2018-12-12 11:00,12,14.86,14.87,14.835,14.835,2243
20190301|2018-12-12 11:30,12,14.835,14.88,14.83,14.875,2142
20190301|2018-12-12 12:00,12,14.88,14.895,14.84,14.85,3253
20190301|2018-12-12 12:30,12,14.845,14.85,14.825,14.835,1472
20190301|2018-12-12 13:00,12,14.84,14.84,14.815,14.83,879
20190301|2018-12-12 13:30,12,14.83,14.845,14.825,14.835,628
20190301|2018-12-12 14:00,12,14.835,14.845,14.825,14.84,534
20190301|2018-12-12 14:30,12,14.835,14.845,14.83,14.835,469
20190301|2018-12-12 15:00,12,14.84,14.845,14.825,14.83,420
20190301|2018-12-12 15:30,12,14.835,14.845,14.83,14.84,183
20190301|2018-12-12 17:00,13,14.86,14.865,14.83,14.84,394
20190301|2018-12-12 17:30,13,14.84,14.85,14.835,14.84,108
20190301|2018-12-12 18:00,13,14.835,14.835,14.82,14.825,257
20190301|2018-12-12 18:30,13,14.82,14.83,14.82,14.83,255
20190301|2018-12-12 19:00,13,14.835,14.835,14.81,14.82,899
20190301|2018-12-12 19:30,13,14.815,14.855,14.81,14.85,1467
20190301|2018-12-12 20:00,13,14.85,14.85,14.825,14.825,587
20190301|2018-12-12 20:30,13,14.83,14.84,14.825,14.835,416
20190301|2018-12-12 21:00,13,14.835,14.855,14.835,14.845,558
20190301|2018-12-12 21:30,13,14.85,14.855,14.845,14.845,141
20190301|2018-12-12 22:00,13,14.85,14.85,14.835,14.84,191
20190301|2018-12-12 22:30,13,14.835,14.845,14.835,14.835,287
20190301|2018-12-12 23:00,13,14.835,14.84,14.83,14.84,158
20190301|2018-12-12 23:30,13,14.84,14.845,14.83,14.835,510
20190301|2018-12-13 00:00,13,14.83,14.86,14.83,14.845,665
20190301|2018-12-13 00:30,13,14.84,14.85,14.835,14.845,404
20190301|2018-12-13 01:00,13,14.845,14.87,14.84,14.86,832
20190301|2018-12-13 01:30,13,14.855,14.89,14.855,14.875,891
20190301|2018-12-13 02:00,13,14.875,14.9,14.85,14.85,1415
20190301|2018-12-13 02:30,13,14.85,14.885,14.845,14.875,940
20190301|2018-12-13 03:00,13,14.88,14.885,14.83,14.835,934
20190301|2018-12-13 03:30,13,14.835,14.85,14.815,14.835,1143
20190301|2018-12-13 04:00,13,14.835,14.85,14.825,14.84,453
20190301|2018-12-13 04:30,13,14.84,14.845,14.775,14.78,1772
20190301|2018-12-13 05:00,13,14.785,14.805,14.78,14.8,983
20190301|2018-12-13 05:30,13,14.8,14.805,14.78,14.79,653
20190301|2018-12-13 06:00,13,14.79,14.795,14.765,14.785,1351
20190301|2018-12-13 06:30,13,14.785,14.81,14.775,14.775,1208
20190301|2018-12-13 07:00,13,14.775,14.86,14.775,14.83,2430
20190301|2018-12-13 07:30,13,14.83,14.835,14.785,14.815,3625
20190301|2018-12-13 08:00,13,14.815,14.855,14.8,14.82,2875
20190301|2018-12-13 08:30,13,14.82,14.84,14.78,14.825,3524
20190301|2018-12-13 09:00,13,14.83,14.86,14.815,14.82,2294
20190301|2018-12-13 09:30,13,14.825,14.83,14.805,14.825,1863
20190301|2018-12-13 10:00,13,14.825,14.85,14.81,14.85,2073
20190301|2018-12-13 10:30,13,14.845,14.865,14.84,14.855,1614
20190301|2018-12-13 11:00,13,14.85,14.865,14.84,14.845,1232
20190301|2018-12-13 11:30,13,14.845,14.86,14.84,14.85,757
20190301|2018-12-13 12:00,13,14.85,14.87,14.845,14.85,1968
20190301|2018-12-13 12:30,13,14.845,14.855,14.83,14.845,783
20190301|2018-12-13 13:00,13,14.845,14.845,14.825,14.84,423
20190301|2018-12-13 13:30,13,14.84,14.84,14.825,14.83,326
20190301|2018-12-13 14:00,13,14.83,14.84,14.825,14.84,251
20190301|2018-12-13 14:30,13,14.84,14.865,14.835,14.86,488
20190301|2018-12-13 15:00,13,14.86,14.86,14.845,14.845,259
20190301|2018-12-13 15:30,13,14.85,14.855,14.83,14.835,317
20190301|2018-12-13 17:00,14,14.83,14.85,14.815,14.83,583
20190301|2018-12-13 17:30,14,14.83,14.835,14.825,14.83,116
20190301|2018-12-13 18:00,14,14.825,14.83,14.815,14.82,344
20190301|2018-12-13 18:30,14,14.82,14.825,14.81,14.81,496
20190301|2018-12-13 19:00,14,14.815,14.825,14.795,14.805,1144
20190301|2018-12-13 19:30,14,14.805,14.805,14.79,14.79,749
20190301|2018-12-13 20:00,14,14.785,14.79,14.77,14.77,1076
20190301|2018-12-13 20:30,14,14.77,14.785,14.77,14.785,368
20190301|2018-12-13 21:00,14,14.78,14.785,14.775,14.78,309
20190301|2018-12-13 21:30,14,14.775,14.775,14.77,14.775,186
20190301|2018-12-13 22:00,14,14.775,14.775,14.76,14.765,289
20190301|2018-12-13 22:30,14,14.765,14.775,14.765,14.77,178
20190301|2018-12-13 23:00,14,14.77,14.77,14.75,14.755,492
20190301|2018-12-13 23:30,14,14.76,14.77,14.76,14.77,619
20190301|2018-12-14 00:00,14,14.765,14.765,14.75,14.75,484
20190301|2018-12-14 00:30,14,14.75,14.75,14.73,14.74,886
20190301|2018-12-14 01:00,14,14.74,14.755,14.73,14.73,1040
20190301|2018-12-14 01:30,14,14.735,14.74,14.705,14.72,1493
20190301|2018-12-14 02:00,14,14.715,14.715,14.685,14.715,2499
20190301|2018-12-14 02:30,14,14.71,14.72,14.68,14.69,1416
20190301|2018-12-14 03:00,14,14.69,14.705,14.685,14.695,1079
20190301|2018-12-14 03:30,14,14.695,14.705,14.68,14.705,908
20190301|2018-12-14 04:00,14,14.7,14.725,14.7,14.715,686
20190301|2018-12-14 04:30,14,14.715,14.72,14.71,14.71,784
20190301|2018-12-14 05:00,14,14.71,14.71,14.69,14.695,641
20190301|2018-12-14 05:30,14,14.695,14.7,14.68,14.69,819
20190301|2018-12-14 06:00,14,14.685,14.69,14.665,14.675,1717
20190301|2018-12-14 06:30,14,14.675,14.685,14.665,14.67,1045
20190301|2018-12-14 07:00,14,14.67,14.675,14.645,14.65,2497
20190301|2018-12-14 07:30,14,14.645,14.645,14.585,14.6,6624
20190301|2018-12-14 08:00,14,14.6,14.61,14.57,14.575,3660
20190301|2018-12-14 08:30,14,14.575,14.61,14.56,14.585,4828
20190301|2018-12-14 09:00,14,14.585,14.645,14.58,14.63,4312
20190301|2018-12-14 09:30,14,14.625,14.625,14.6,14.625,2176
20190301|2018-12-14 10:00,14,14.625,14.68,14.62,14.665,4042
20190301|2018-12-14 10:30,14,14.66,14.685,14.66,14.68,1632
20190301|2018-12-14 11:00,14,14.675,14.7,14.675,14.675,2118
20190301|2018-12-14 11:30,14,14.675,14.7,14.645,14.67,2761
20190301|2018-12-14 12:00,14,14.67,14.675,14.63,14.635,2718
20190301|2018-12-14 12:30,14,14.635,14.68,14.63,14.675,994
20190301|2018-12-14 13:00,14,14.67,14.68,14.655,14.66,466
20190301|2018-12-14 13:30,14,14.66,14.67,14.65,14.66,275
20190301|2018-12-14 14:00,14,14.66,14.665,14.645,14.65,325
20190301|2018-12-14 14:30,14,14.65,14.655,14.64,14.655,353
20190301|2018-12-14 15:00,14,14.655,14.66,14.64,14.65,279
20190301|2018-12-14 15:30,14,14.645,14.65,14.63,14.635,340
20190301|2018-12-16 17:00,17,14.655,14.655,14.62,14.64,200
20190301|2018-12-16 17:30,17,14.64,14.65,14.63,14.64,131
20190301|2018-12-16 18:00,17,14.635,14.65,14.635,14.64,101
20190301|2018-12-16 18:30,17,14.635,14.635,14.62,14.625,188
20190301|2018-12-16 19:00,17,14.63,14.645,14.62,14.645,382
20190301|2018-12-16 19:30,17,14.645,14.66,14.635,14.635,676
20190301|2018-12-16 20:00,17,14.63,14.645,14.625,14.64,572
20190301|2018-12-16 20:30,17,14.64,14.645,14.635,14.64,357
20190301|2018-12-16 21:00,17,14.645,14.645,14.63,14.635,418
20190301|2018-12-16 21:30,17,14.63,14.635,14.63,14.63,43
20190301|2018-12-16 22:00,17,14.63,14.64,14.63,14.635,79
20190301|2018-12-16 22:30,17,14.635,14.64,14.63,14.63,224
20190301|2018-12-16 23:00,17,14.63,14.635,14.62,14.625,192
20190301|2018-12-16 23:30,17,14.625,14.625,14.62,14.625,334
20190301|2018-12-17 00:00,17,14.625,14.645,14.62,14.645,333
20190301|2018-12-17 00:30,17,14.645,14.655,14.64,14.65,305
20190301|2018-12-17 01:00,17,14.655,14.675,14.65,14.67,506
20190301|2018-12-17 01:30,17,14.67,14.69,14.665,14.69,793
20190301|2018-12-17 02:00,17,14.69,14.695,14.655,14.66,821
20190301|2018-12-17 02:30,17,14.655,14.685,14.655,14.68,715
20190301|2018-12-17 03:00,17,14.685,14.7,14.68,14.685,526
20190301|2018-12-17 03:30,17,14.685,14.685,14.675,14.685,368
20190301|2018-12-17 04:00,17,14.685,14.71,14.68,14.7,687
20190301|2018-12-17 04:30,17,14.695,14.71,14.675,14.68,694
20190301|2018-12-17 05:00,17,14.68,14.695,14.68,14.69,379
20190301|2018-12-17 05:30,17,14.69,14.69,14.67,14.68,447
20190301|2018-12-17 06:00,17,14.675,14.685,14.67,14.68,1182
20190301|2018-12-17 06:30,17,14.685,14.7,14.68,14.695,560
20190301|2018-12-17 07:00,17,14.695,14.71,14.66,14.665,1627
20190301|2018-12-17 07:30,17,14.67,14.72,14.67,14.715,2737
20190301|2018-12-17 08:00,17,14.715,14.72,14.665,14.675,1769
20190301|2018-12-17 08:30,17,14.68,14.72,14.665,14.685,2867
20190301|2018-12-17 09:00,17,14.685,14.7,14.655,14.67,1955
20190301|2018-12-17 09:30,17,14.675,14.7,14.645,14.695,2479
20190301|2018-12-17 10:00,17,14.7,14.73,14.695,14.705,2381
20190301|2018-12-17 10:30,17,14.71,14.715,14.69,14.705,1402
20190301|2018-12-17 11:00,17,14.705,14.73,14.705,14.725,1360
20190301|2018-12-17 11:30,17,14.72,14.765,14.715,14.765,2559
20190301|2018-12-17 12:00,17,14.77,14.775,14.745,14.765,2615
20190301|2018-12-17 12:30,17,14.76,14.76,14.735,14.75,978
20190301|2018-12-17 13:00,17,14.75,14.755,14.74,14.745,381
20190301|2018-12-17 13:30,17,14.745,14.745,14.73,14.735,356
20190301|2018-12-17 14:00,17,14.735,14.745,14.73,14.735,390
20190301|2018-12-17 14:30,17,14.74,14.745,14.735,14.745,283
20190301|2018-12-17 15:00,17,14.745,14.75,14.735,14.735,236
20190301|2018-12-17 15:30,17,14.735,14.74,14.73,14.74,148
20190301|2018-12-17 17:00,18,14.735,14.74,14.725,14.735,195
20190301|2018-12-17 17:30,18,14.74,14.745,14.735,14.74,96
20190301|2018-12-17 18:00,18,14.74,14.745,14.73,14.735,221
20190301|2018-12-17 18:30,18,14.735,14.745,14.735,14.745,152
20190301|2018-12-17 19:00,18,14.745,14.755,14.735,14.755,522
20190301|2018-12-17 19:30,18,14.755,14.76,14.73,14.745,1444
20190301|2018-12-17 20:00,18,14.745,14.78,14.745,14.765,1232
20190301|2018-12-17 20:30,18,14.76,14.76,14.75,14.755,281
20190301|2018-12-17 21:00,18,14.755,14.76,14.74,14.75,470
20190301|2018-12-17 21:30,18,14.75,14.76,14.745,14.755,301
20190301|2018-12-17 22:00,18,14.755,14.77,14.755,14.77,242
20190301|2018-12-17 22:30,18,14.77,14.77,14.755,14.76,339
20190301|2018-12-17 23:00,18,14.755,14.76,14.745,14.75,256
20190301|2018-12-17 23:30,18,14.755,14.755,14.745,14.745,329
20190301|2018-12-18 00:00,18,14.745,14.745,14.735,14.74,420
20190301|2018-12-18 00:30,18,14.74,14.745,14.725,14.725,647
20190301|2018-12-18 01:00,18,14.725,14.75,14.725,14.74,644
20190301|2018-12-18 01:30,18,14.74,14.775,14.74,14.775,552
20190301|2018-12-18 02:00,18,14.775,14.78,14.75,14.77,927
20190301|2018-12-18 02:30,18,14.77,14.775,14.76,14.76,828
20190301|2018-12-18 03:00,18,14.76,14.76,14.73,14.745,1159
20190301|2018-12-18 03:30,18,14.745,14.78,14.735,14.775,815
20190301|2018-12-18 04:00,18,14.775,14.79,14.76,14.78,709
20190301|2018-12-18 04:30,18,14.785,14.785,14.76,14.785,513
20190301|2018-12-18 05:00,18,14.785,14.79,14.77,14.775,942
20190301|2018-12-18 05:30,18,14.77,14.775,14.73,14.735,701
20190301|2018-12-18 06:00,18,14.735,14.745,14.7,14.705,1773
20190301|2018-12-18 06:30,18,14.705,14.715,14.68,14.685,1128
20190301|2018-12-18 07:00,18,14.685,14.725,14.68,14.705,1580
20190301|2018-12-18 07:30,18,14.705,14.715,14.685,14.695,2037
20190301|2018-12-18 08:00,18,14.7,14.725,14.68,14.7,2225
20190301|2018-12-18 08:30,18,14.705,14.77,14.7,14.76,3391
20190301|2018-12-18 09:00,18,14.76,14.78,14.745,14.76,2554
20190301|2018-12-18 09:30,18,14.755,14.755,14.71,14.72,1848
20190301|2018-12-18 10:00,18,14.715,14.74,14.715,14.73,1478
20190301|2018-12-18 10:30,18,14.73,14.74,14.71,14.715,1433
20190301|2018-12-18 11:00,18,14.715,14.785,14.715,14.715,3248
20190301|2018-12-18 11:30,18,14.715,14.725,14.71,14.72,1079
20190301|2018-12-18 12:00,18,14.72,14.72,14.695,14.715,1986
20190301|2018-12-18 12:30,18,14.71,14.715,14.685,14.685,890
20190301|2018-12-18 13:00,18,14.69,14.72,14.69,14.705,420
20190301|2018-12-18 13:30,18,14.705,14.71,14.68,14.69,492
20190301|2018-12-18 14:00,18,14.69,14.7,14.68,14.69,510
20190301|2018-12-18 14:30,18,14.69,14.71,14.69,14.705,377
20190301|2018-12-18 15:00,18,14.705,14.715,14.705,14.71,158
20190301|2018-12-18 15:30,18,14.71,14.715,14.7,14.7,201
20190301|2018-12-18 17:00,19,14.705,14.72,14.705,14.71,127
20190301|2018-12-18 17:30,19,14.705,14.71,14.7,14.705,154
20190301|2018-12-18 18:00,19,14.705,14.725,14.705,14.715,385
20190301|2018-12-18 18:30,19,14.71,14.715,14.7,14.705,178
20190301|2018-12-18 19:00,19,14.705,14.73,14.705,14.72,546
20190301|2018-12-18 19:30,19,14.72,14.725,14.71,14.725,297
20190301|2018-12-18 20:00,19,14.725,14.735,14.715,14.735,604
20190301|2018-12-18 20:30,19,14.735,14.745,14.73,14.74,418
20190301|2018-12-18 21:00,19,14.745,14.755,14.745,14.75,445
20190301|2018-12-18 21:30,19,14.75,14.755,14.745,14.75,263
20190301|2018-12-18 22:00,19,14.75,14.76,14.745,14.76,220
20190301|2018-12-18 22:30,19,14.76,14.76,14.75,14.755,275
20190301|2018-12-18 23:00,19,14.755,14.765,14.75,14.76,238
20190301|2018-12-18 23:30,19,14.76,14.765,14.755,14.76,362
20190301|2018-12-19 00:00,19,14.76,14.765,14.745,14.745,447
20190301|2018-12-19 00:30,19,14.745,14.765,14.745,14.75,502
20190301|2018-12-19 01:00,19,14.745,14.765,14.74,14.755,560
20190301|2018-12-19 01:30,19,14.76,14.77,14.755,14.755,706
20190301|2018-12-19 02:00,19,14.755,14.785,14.75,14.785,797
20190301|2018-12-19 02:30,19,14.785,14.79,14.77,14.77,646
20190301|2018-12-19 03:00,19,14.765,14.785,14.765,14.775,457
20190301|2018-12-19 03:30,19,14.775,14.78,14.755,14.76,782
20190301|2018-12-19 04:00,19,14.765,14.78,14.74,14.775,982
20190301|2018-12-19 04:30,19,14.77,14.77,14.735,14.745,553
20190301|2018-12-19 05:00,19,14.74,14.75,14.735,14.745,504
20190301|2018-12-19 05:30,19,14.745,14.745,14.725,14.725,541
20190301|2018-12-19 06:00,19,14.73,14.735,14.71,14.725,810
20190301|2018-12-19 06:30,19,14.725,14.735,14.71,14.72,697
20190301|2018-12-19 07:00,19,14.72,14.74,14.71,14.74,949
20190301|2018-12-19 07:30,19,14.735,14.75,14.72,14.73,1335
20190301|2018-12-19 08:00,19,14.73,14.79,14.725,14.785,2090
20190301|2018-12-19 08:30,19,14.78,14.885,14.78,14.855,7268
20190301|2018-12-19 09:00,19,14.855,14.9,14.85,14.885,4984
20190301|2018-12-19 09:30,19,14.885,14.89,14.83,14.835,3323
20190301|2018-12-19 10:00,19,14.835,14.87,14.83,14.855,2471
20190301|2018-12-19 10:30,19,14.855,14.87,14.83,14.865,2132
20190301|2018-12-19 11:00,19,14.865,14.885,14.84,14.85,2279
20190301|2018-12-19 11:30,19,14.855,14.855,14.835,14.835,1818
20190301|2018-12-19 12:00,19,14.83,14.845,14.805,14.825,3044
20190301|2018-12-19 12:30,19,14.825,14.855,14.8,14.82,1651
20190301|2018-12-19 13:00,19,14.815,14.835,14.675,14.725,10033
20190301|2018-12-19 13:30,19,14.725,14.735,14.635,14.665,4490
20190301|2018-12-19 14:00,19,14.66,14.67,14.615,14.64,3856
20190301|2018-12-19 14:30,19,14.64,14.66,14.635,14.64,920
20190301|2018-12-19 15:00,19,14.64,14.66,14.635,14.66,347
20190301|2018-12-19 15:30,19,14.66,14.67,14.655,14.66,293
20190301|2018-12-19 17:00,20,14.68,14.695,14.665,14.68,422
20190301|2018-12-19 17:30,20,14.685,14.7,14.68,14.69,318
20190301|2018-12-19 18:00,20,14.685,14.685,14.665,14.665,529
20190301|2018-12-19 18:30,20,14.67,14.695,14.66,14.69,522
20190301|2018-12-19 19:00,20,14.695,14.71,14.65,14.66,1615
20190301|2018-12-19 19:30,20,14.66,14.68,14.66,14.665,733
20190301|2018-12-19 20:00,20,14.665,14.67,14.65,14.65,410
20190301|2018-12-19 20:30,20,14.655,14.655,14.635,14.645,644
20190301|2018-12-19 21:00,20,14.645,14.645,14.62,14.635,698
20190301|2018-12-19 21:30,20,14.64,14.645,14.62,14.63,330
20190301|2018-12-19 22:00,20,14.625,14.645,14.625,14.63,583
20190301|2018-12-19 22:30,20,14.635,14.65,14.635,14.64,470
20190301|2018-12-19 23:00,20,14.635,14.645,14.63,14.635,338
20190301|2018-12-19 23:30,20,14.635,14.645,14.635,14.64,694
20190301|2018-12-20 00:00,20,14.64,14.665,14.635,14.66,738
20190301|2018-12-20 00:30,20,14.66,14.675,14.655,14.67,476
20190301|2018-12-20 01:00,20,14.67,14.69,14.66,14.68,1046
20190301|2018-12-20 01:30,20,14.68,14.705,14.68,14.69,912
20190301|2018-12-20 02:00,20,14.685,14.7,14.675,14.695,1270
20190301|2018-12-20 02:30,20,14.695,14.715,14.695,14.7,1066
20190301|2018-12-20 03:00,20,14.705,14.78,14.69,14.77,2291
20190301|2018-12-20 03:30,20,14.77,14.835,14.765,14.835,2392
20190301|2018-12-20 04:00,20,14.835,14.845,14.81,14.81,2476
20190301|2018-12-20 04:30,20,14.81,14.825,14.785,14.815,1623
20190301|2018-12-20 05:00,20,14.82,14.845,14.8,14.805,1911
20190301|2018-12-20 05:30,20,14.81,14.845,14.81,14.835,1392
20190301|2018-12-20 06:00,20,14.835,14.855,14.805,14.81,3081
20190301|2018-12-20 06:30,20,14.81,14.82,14.795,14.81,1756
20190301|2018-12-20 07:00,20,14.805,14.825,14.77,14.795,2374
20190301|2018-12-20 07:30,20,14.795,14.86,14.795,14.81,3682
20190301|2018-12-20 08:00,20,14.815,14.88,14.815,14.86,4901
20190301|2018-12-20 08:30,20,14.86,14.885,14.83,14.85,3911
20190301|2018-12-20 09:00,20,14.855,14.915,14.85,14.87,4377
20190301|2018-12-20 09:30,20,14.87,14.87,14.78,14.795,4744
20190301|2018-12-20 10:00,20,14.79,14.81,14.775,14.8,2408
20190301|2018-12-20 10:30,20,14.8,14.805,14.77,14.785,1844
20190301|2018-12-20 11:00,20,14.79,14.825,14.78,14.82,2148
20190301|2018-12-20 11:30,20,14.825,14.875,14.825,14.855,2963
20190301|2018-12-20 12:00,20,14.855,14.88,14.845,14.86,2603
20190301|2018-12-20 12:30,20,14.865,14.875,14.835,14.86,1253
20190301|2018-12-20 13:00,20,14.865,14.895,14.86,14.88,1336
20190301|2018-12-20 13:30,20,14.875,14.875,14.835,14.855,1205
20190301|2018-12-20 14:00,20,14.855,14.88,14.855,14.87,691
20190301|2018-12-20 14:30,20,14.87,14.87,14.825,14.84,889
20190301|2018-12-20 15:00,20,14.84,14.845,14.825,14.835,508
20190301|2018-12-20 15:30,20,14.84,14.845,14.825,14.835,178
20190301|2018-12-20 17:00,21,14.84,14.85,14.83,14.85,148
20190301|2018-12-20 17:30,21,14.845,14.85,14.845,14.85,88
20190301|2018-12-20 18:00,21,14.85,14.86,14.845,14.855,152
20190301|2018-12-20 18:30,21,14.85,14.855,14.84,14.845,142
20190301|2018-12-20 19:00,21,14.845,14.845,14.825,14.84,410
20190301|2018-12-20 19:30,21,14.84,14.845,14.83,14.835,267
20190301|2018-12-20 20:00,21,14.835,14.845,14.835,14.835,277
20190301|2018-12-20 20:30,21,14.835,14.84,14.82,14.835,320
20190301|2018-12-20 21:00,21,14.835,14.84,14.83,14.84,224
20190301|2018-12-20 21:30,21,14.84,14.84,14.83,14.835,176
20190301|2018-12-20 22:00,21,14.835,14.835,14.82,14.825,265
20190301|2018-12-20 22:30,21,14.82,14.835,14.815,14.815,260
20190301|2018-12-20 23:00,21,14.82,14.825,14.815,14.82,191
20190301|2018-12-20 23:30,21,14.82,14.825,14.81,14.82,436
20190301|2018-12-21 00:00,21,14.825,14.825,14.8,14.805,352
20190301|2018-12-21 00:30,21,14.805,14.825,14.8,14.82,684
20190301|2018-12-21 01:00,21,14.825,14.84,14.815,14.825,908
20190301|2018-12-21 01:30,21,14.825,14.84,14.82,14.83,567
20190301|2018-12-21 02:00,21,14.825,14.845,14.805,14.82,1292
20190301|2018-12-21 02:30,21,14.82,14.825,14.745,14.745,1695
20190301|2018-12-21 03:00,21,14.74,14.75,14.68,14.715,3149
20190301|2018-12-21 03:30,21,14.715,14.72,14.695,14.695,1085
20190301|2018-12-21 04:00,21,14.7,14.715,14.68,14.7,1741
20190301|2018-12-21 04:30,21,14.705,14.71,14.69,14.695,1119
20190301|2018-12-21 05:00,21,14.695,14.75,14.685,14.75,2472
20190301|2018-12-21 05:30,21,14.75,14.755,14.735,14.755,962
20190301|2018-12-21 06:00,21,14.75,14.76,14.725,14.735,1220
20190301|2018-12-21 06:30,21,14.73,14.76,14.725,14.755,986
20190301|2018-12-21 07:00,21,14.755,14.81,14.74,14.81,2208
20190301|2018-12-21 07:30,21,14.805,14.815,14.785,14.8,2061
20190301|2018-12-21 08:00,21,14.8,14.815,14.765,14.795,2300
20190301|2018-12-21 08:30,21,14.795,14.795,14.715,14.73,4053
20190301|2018-12-21 09:00,21,14.73,14.775,14.715,14.76,2925
20190301|2018-12-21 09:30,21,14.765,14.77,14.735,14.745,1798
20190301|2018-12-21 10:00,21,14.745,14.765,14.735,14.76,1620
20190301|2018-12-21 10:30,21,14.76,14.76,14.715,14.72,1752
20190301|2018-12-21 11:00,21,14.72,14.73,14.7,14.705,1408
20190301|2018-12-21 11:30,21,14.705,14.725,14.69,14.705,1534
20190301|2018-12-21 12:00,21,14.705,14.72,14.665,14.71,3976
20190301|2018-12-21 12:30,21,14.71,14.71,14.69,14.7,803
20190301|2018-12-21 13:00,21,14.7,14.705,14.685,14.69,393
20190301|2018-12-21 13:30,21,14.695,14.7,14.685,14.695,651
20190301|2018-12-21 14:00,21,14.69,14.7,14.68,14.68,286
20190301|2018-12-21 14:30,21,14.68,14.685,14.67,14.685,677
20190301|2018-12-21 15:00,21,14.685,14.695,14.68,14.685,194
20190301|2018-12-21 15:30,21,14.68,14.695,14.68,14.695,283
20190301|2018-12-23 17:00,24,14.735,14.74,14.715,14.715,289
20190301|2018-12-23 17:30,24,14.715,14.725,14.715,14.72,67
20190301|2018-12-23 18:00,24,14.72,14.745,14.72,14.735,451
20190301|2018-12-23 18:30,24,14.74,14.74,14.725,14.725,349
20190301|2018-12-23 19:00,24,14.73,14.745,14.72,14.725,665
20190301|2018-12-23 19:30,24,14.725,14.74,14.72,14.74,210
20190301|2018-12-23 20:00,24,14.74,14.76,14.735,14.755,436
20190301|2018-12-23 20:30,24,14.755,14.77,14.75,14.77,665
20190301|2018-12-23 21:00,24,14.77,14.785,14.76,14.775,780
20190301|2018-12-23 21:30,24,14.77,14.785,14.765,14.785,206
20190301|2018-12-23 22:00,24,14.785,14.795,14.775,14.795,378
20190301|2018-12-23 22:30,24,14.79,14.795,14.78,14.79,271
20190301|2018-12-23 23:00,24,14.795,14.795,14.785,14.795,132
20190301|2018-12-23 23:30,24,14.79,14.795,14.775,14.78,577
20190301|2018-12-24 00:00,24,14.785,14.79,14.775,14.78,497
20190301|2018-12-24 00:30,24,14.775,14.79,14.77,14.79,363
20190301|2018-12-24 01:00,24,14.79,14.805,14.79,14.8,547
20190301|2018-12-24 01:30,24,14.8,14.805,14.775,14.78,598
20190301|2018-12-24 02:00,24,14.78,14.83,14.765,14.805,1257
20190301|2018-12-24 02:30,24,14.805,14.82,14.78,14.79,557
20190301|2018-12-24 03:00,24,14.79,14.8,14.77,14.77,531
20190301|2018-12-24 03:30,24,14.77,14.78,14.75,14.755,605
20190301|2018-12-24 04:00,24,14.75,14.77,14.75,14.76,493
20190301|2018-12-24 04:30,24,14.765,14.765,14.74,14.745,628
20190301|2018-12-24 05:00,24,14.745,14.765,14.735,14.75,478
20190301|2018-12-24 05:30,24,14.75,14.76,14.735,14.735,520
20190301|2018-12-24 06:00,24,14.735,14.765,14.73,14.76,948
20190301|2018-12-24 06:30,24,14.755,14.76,14.725,14.74,749
20190301|2018-12-24 07:00,24,14.74,14.765,14.735,14.745,837
20190301|2018-12-24 07:30,24,14.75,14.78,14.73,14.775,1310
20190301|2018-12-24 08:00,24,14.775,14.79,14.755,14.76,1274
20190301|2018-12-24 08:30,24,14.765,14.81,14.76,14.8,2118
20190301|2018-12-24 09:00,24,14.8,14.82,14.795,14.815,1918
20190301|2018-12-24 09:30,24,14.815,14.825,14.8,14.81,1420
20190301|2018-12-24 10:00,24,14.815,14.825,14.795,14.815,913
20190301|2018-12-24 10:30,24,14.815,14.83,14.815,14.82,771
20190301|2018-12-24 11:00,24,14.82,14.84,14.815,14.83,1379
20190301|2018-12-24 11:30,24,14.83,14.875,14.83,14.845,1724
20190301|2018-12-24 12:00,24,14.85,14.86,14.835,14.84,491
20190301|2018-12-24 12:30,24,14.835,14.845,14.825,14.835,120
20190301|2018-12-25 17:00,26,14.875,14.88,14.845,14.85,326
20190301|2018-12-25 17:30,26,14.845,14.85,14.815,14.815,297
20190301|2018-12-25 18:00,26,14.81,14.815,14.78,14.795,920
20190301|2018-12-25 18:30,26,14.79,14.81,14.785,14.81,331
20190301|2018-12-25 19:00,26,14.81,14.88,14.81,14.88,1401
20190301|2018-12-25 19:30,26,14.88,14.91,14.875,14.895,1076
20190301|2018-12-25 20:00,26,14.895,14.94,14.885,14.91,1317
20190301|2018-12-25 20:30,26,14.91,14.92,14.905,14.92,476
20190301|2018-12-25 21:00,26,14.92,14.92,14.9,14.92,591
20190301|2018-12-25 21:30,26,14.915,14.925,14.91,14.91,161
20190301|2018-12-25 22:00,26,14.91,14.915,14.895,14.895,224
20190301|2018-12-25 22:30,26,14.895,14.9,14.885,14.89,262
20190301|2018-12-25 23:00,26,14.89,14.895,14.88,14.885,262
20190301|2018-12-25 23:30,26,14.88,14.905,14.875,14.9,614
20190301|2018-12-26 00:00,26,14.9,14.94,14.895,14.935,733
20190301|2018-12-26 00:30,26,14.935,14.935,14.91,14.92,512
20190301|2018-12-26 01:00,26,14.92,14.92,14.91,14.92,418
20190301|2018-12-26 01:30,26,14.92,14.93,14.905,14.925,595
20190301|2018-12-26 02:00,26,14.925,14.955,14.92,14.935,916
20190301|2018-12-26 02:30,26,14.935,14.945,14.905,14.915,726
20190301|2018-12-26 03:00,26,14.915,14.92,14.895,14.91,515
20190301|2018-12-26 03:30,26,14.915,14.92,14.91,14.92,260
20190301|2018-12-26 04:00,26,14.92,14.925,14.905,14.92,362
20190301|2018-12-26 04:30,26,14.92,14.94,14.91,14.94,264
20190301|2018-12-26 05:00,26,14.94,14.98,14.935,14.965,1705
20190301|2018-12-26 05:30,26,14.965,14.965,14.94,14.96,781
20190301|2018-12-26 06:00,26,14.96,14.96,14.905,14.91,970
20190301|2018-12-26 06:30,26,14.915,14.935,14.915,14.93,783
20190301|2018-12-26 07:00,26,14.925,14.965,14.925,14.96,2725
20190301|2018-12-26 07:30,26,14.96,15.01,14.95,14.99,3591
20190301|2018-12-26 08:00,26,14.99,15.15,14.99,15.105,9015
20190301|2018-12-26 08:30,26,15.11,15.135,15.055,15.08,4262
20190301|2018-12-26 09:00,26,15.08,15.17,15.08,15.155,5604
20190301|2018-12-26 09:30,26,15.15,15.22,15.14,15.185,4458
20190301|2018-12-26 10:00,26,15.185,15.25,15.18,15.235,4473
20190301|2018-12-26 10:30,26,15.235,15.25,15.215,15.215,2219
20190301|2018-12-26 11:00,26,15.22,15.235,15.15,15.17,4372
20190301|2018-12-26 11:30,26,15.17,15.18,15.12,15.13,2201
20190301|2018-12-26 12:00,26,15.13,15.145,15.09,15.12,4098
20190301|2018-12-26 12:30,26,15.115,15.115,15.06,15.075,1347
20190301|2018-12-26 13:00,26,15.075,15.1,15.065,15.09,1665
20190301|2018-12-26 13:30,26,15.09,15.09,15.035,15.07,1426
20190301|2018-12-26 14:00,26,15.065,15.11,15.05,15.085,1334
20190301|2018-12-26 14:30,26,15.085,15.11,15.08,15.105,635
20190301|2018-12-26 15:00,26,15.105,15.105,15.085,15.1,412
20190301|2018-12-26 15:30,26,15.1,15.11,15.095,15.1,182
20190301|2018-12-26 17:00,27,15.115,15.115,15.09,15.11,463
20190301|2018-12-26 17:30,27,15.11,15.115,15.105,15.115,170
20190301|2018-12-26 18:00,27,15.115,15.135,15.11,15.12,441
20190301|2018-12-26 18:30,27,15.12,15.125,15.11,15.125,269
20190301|2018-12-26 19:00,27,15.125,15.14,15.085,15.09,1729
20190301|2018-12-26 19:30,27,15.095,15.105,15.065,15.065,1235
20190301|2018-12-26 20:00,27,15.065,15.08,15.06,15.08,501
20190301|2018-12-26 20:30,27,15.075,15.095,15.06,15.095,754
20190301|2018-12-26 21:00,27,15.09,15.095,15.075,15.095,710
20190301|2018-12-26 21:30,27,15.095,15.11,15.09,15.105,290
20190301|2018-12-26 22:00,27,15.1,15.125,15.1,15.12,310
20190301|2018-12-26 22:30,27,15.125,15.13,15.1,15.105,396
20190301|2018-12-26 23:00,27,15.105,15.11,15.09,15.11,415
20190301|2018-12-26 23:30,27,15.105,15.105,15.06,15.06,976
20190301|2018-12-27 00:00,27,15.06,15.08,15.06,15.075,1277
20190301|2018-12-27 00:30,27,15.075,15.075,15.045,15.05,721
20190301|2018-12-27 01:00,27,15.055,15.075,15.05,15.055,874
20190301|2018-12-27 01:30,27,15.055,15.06,15.005,15.01,1045
20190301|2018-12-27 02:00,27,15.005,15.065,15.005,15.06,1094
20190301|2018-12-27 02:30,27,15.06,15.115,15.055,15.095,1515
20190301|2018-12-27 03:00,27,15.095,15.125,15.08,15.1,1151
20190301|2018-12-27 03:30,27,15.1,15.13,15.085,15.105,1281
20190301|2018-12-27 04:00,27,15.105,15.135,15.105,15.12,769
20190301|2018-12-27 04:30,27,15.12,15.16,15.11,15.16,889
20190301|2018-12-27 05:00,27,15.165,15.21,15.16,15.21,1645
20190301|2018-12-27 05:30,27,15.205,15.255,15.145,15.16,2893
20190301|2018-12-27 06:00,27,15.16,15.195,15.135,15.175,2744
20190301|2018-12-27 06:30,27,15.175,15.195,15.15,15.155,1243
20190301|2018-12-27 07:00,27,15.155,15.23,15.12,15.22,4452
20190301|2018-12-27 07:30,27,15.22,15.265,15.2,15.255,5016
20190301|2018-12-27 08:00,27,15.26,15.295,15.24,15.255,4599
20190301|2018-12-27 08:30,27,15.25,15.325,15.25,15.285,5724
20190301|2018-12-27 09:00,27,15.29,15.295,15.205,15.24,5176
20190301|2018-12-27 09:30,27,15.235,15.285,15.23,15.275,3333
20190301|2018-12-27 10:00,27,15.275,15.305,15.26,15.27,2843
20190301|2018-12-27 10:30,27,15.27,15.31,15.27,15.285,1967
20190301|2018-12-27 11:00,27,15.285,15.335,15.285,15.31,2889
20190301|2018-12-27 11:30,27,15.31,15.335,15.295,15.325,2420
20190301|2018-12-27 12:00,27,15.325,15.33,15.29,15.31,3168
20190301|2018-12-27 12:30,27,15.305,15.31,15.29,15.305,741
20190301|2018-12-27 13:00,27,15.3,15.3,15.27,15.3,724
20190301|2018-12-27 13:30,27,15.3,15.325,15.26,15.285,948
20190301|2018-12-27 14:00,27,15.29,15.305,15.28,15.28,770
20190301|2018-12-27 14:30,27,15.28,15.305,15.265,15.3,733
20190301|2018-12-27 15:00,27,15.3,15.305,15.295,15.295,177
20190301|2018-12-27 15:30,27,15.3,15.305,15.29,15.29,195
20190301|2018-12-27 17:00,28,15.295,15.295,15.285,15.285,169
20190301|2018-12-27 17:30,28,15.285,15.295,15.285,15.295,139
20190301|2018-12-27 18:00,28,15.3,15.305,15.285,15.295,176
20190301|2018-12-27 18:30,28,15.295,15.3,15.29,15.3,347
20190301|2018-12-27 19:00,28,15.3,15.345,15.3,15.315,1406
20190301|2018-12-27 19:30,28,15.31,15.345,15.31,15.34,1393
20190301|2018-12-27 20:00,28,15.345,15.345,15.32,15.33,1195
20190301|2018-12-27 20:30,28,15.33,15.33,15.305,15.315,854
20190301|2018-12-27 21:00,28,15.32,15.335,15.305,15.33,823
20190301|2018-12-27 21:30,28,15.325,15.345,15.32,15.345,219
20190301|2018-12-27 22:00,28,15.34,15.345,15.335,15.34,333
20190301|2018-12-27 22:30,28,15.34,15.35,15.33,15.33,271
20190301|2018-12-27 23:00,28,15.33,15.335,15.31,15.325,475
20190301|2018-12-27 23:30,28,15.325,15.36,15.32,15.355,1001
20190301|2018-12-28 00:00,28,15.355,15.385,15.345,15.38,1228
20190301|2018-12-28 00:30,28,15.38,15.405,15.375,15.38,1380
20190301|2018-12-28 01:00,28,15.385,15.415,15.385,15.39,1173
20190301|2018-12-28 01:30,28,15.39,15.41,15.385,15.405,841
20190301|2018-12-28 02:00,28,15.4,15.435,15.325,15.355,3232
20190301|2018-12-28 02:30,28,15.355,15.365,15.34,15.355,1019
20190301|2018-12-28 03:00,28,15.35,15.365,15.325,15.36,1398
20190301|2018-12-28 03:30,28,15.36,15.375,15.345,15.37,512
20190301|2018-12-28 04:00,28,15.37,15.385,15.355,15.365,836
20190301|2018-12-28 04:30,28,15.365,15.425,15.355,15.4,2003
20190301|2018-12-28 05:00,28,15.405,15.43,15.4,15.42,1149
20190301|2018-12-28 05:30,28,15.42,15.42,15.4,15.4,981
20190301|2018-12-28 06:00,28,15.4,15.4,15.365,15.37,1294
20190301|2018-12-28 06:30,28,15.37,15.385,15.355,15.365,1175
20190301|2018-12-28 07:00,28,15.365,15.425,15.365,15.385,2372
20190301|2018-12-28 07:30,28,15.385,15.43,15.38,15.42,2072
20190301|2018-12-28 08:00,28,15.415,15.42,15.36,15.42,2098
20190301|2018-12-28 08:30,28,15.415,15.445,15.41,15.435,3003
20190301|2018-12-28 09:00,28,15.44,15.46,15.375,15.385,3090
20190301|2018-12-28 09:30,28,15.385,15.41,15.335,15.37,2350
20190301|2018-12-28 10:00,28,15.37,15.385,15.325,15.35,2064
20190301|2018-12-28 10:30,28,15.35,15.4,15.345,15.39,2153
20190301|2018-12-28 11:00,28,15.39,15.395,15.365,15.385,839
20190301|2018-12-28 11:30,28,15.38,15.415,15.36,15.37,1555
20190301|2018-12-28 12:00,28,15.37,15.445,15.355,15.42,3083
20190301|2018-12-28 12:30,28,15.415,15.42,15.37,15.37,744
20190301|2018-12-28 13:00,28,15.37,15.41,15.37,15.4,376
20190301|2018-12-28 13:30,28,15.395,15.435,15.395,15.435,718
20190301|2018-12-28 14:00,28,15.435,15.445,15.425,15.425,407
20190301|2018-12-28 14:30,28,15.43,15.435,15.42,15.435,940
20190301|2018-12-28 15:00,28,15.43,15.44,15.425,15.435,197
20190301|2018-12-28 15:30,28,15.435,15.46,15.43,15.45,401
20190301|2018-12-30 17:00,31,15.46,15.46,15.425,15.425,380
20190301|2018-12-30 17:30,31,15.425,15.445,15.42,15.44,201
20190301|2018-12-30 18:00,31,15.435,15.445,15.415,15.42,333
20190301|2018-12-30 18:30,31,15.42,15.43,15.41,15.41,352
20190301|2018-12-30 19:00,31,15.41,15.415,15.39,15.4,1269
20190301|2018-12-30 19:30,31,15.4,15.43,15.4,15.425,348
20190301|2018-12-30 20:00,31,15.43,15.44,15.415,15.43,329
20190301|2018-12-30 20:30,31,15.435,15.455,15.43,15.45,319
20190301|2018-12-30 21:00,31,15.45,15.455,15.44,15.445,355
20190301|2018-12-30 21:30,31,15.445,15.445,15.425,15.435,398
20190301|2018-12-30 22:00,31,15.435,15.45,15.43,15.45,207
20190301|2018-12-30 22:30,31,15.45,15.455,15.45,15.455,209
20190301|2018-12-30 23:00,31,15.455,15.46,15.45,15.455,173
20190301|2018-12-30 23:30,31,15.455,15.46,15.45,15.455,205
20190301|2018-12-31 00:00,31,15.46,15.46,15.45,15.45,203
20190301|2018-12-31 00:30,31,15.455,15.46,15.45,15.46,321
20190301|2018-12-31 01:00,31,15.46,15.465,15.45,15.45,874
20190301|2018-12-31 01:30,31,15.455,15.465,15.455,15.465,621
20190301|2018-12-31 02:00,31,15.46,15.49,15.45,15.46,1455
20190301|2018-12-31 02:30,31,15.46,15.495,15.46,15.485,1572
20190301|2018-12-31 03:00,31,15.485,15.505,15.465,15.47,932
20190301|2018-12-31 03:30,31,15.47,15.49,15.47,15.485,448
20190301|2018-12-31 04:00,31,15.485,15.515,15.48,15.5,882
20190301|2018-12-31 04:30,31,15.5,15.54,15.49,15.505,1517
20190301|2018-12-31 05:00,31,15.51,15.57,15.5,15.565,1779
20190301|2018-12-31 05:30,31,15.565,15.575,15.535,15.545,852
20190301|2018-12-31 06:00,31,15.54,15.545,15.515,15.53,1290
20190301|2018-12-31 06:30,31,15.53,15.555,15.515,15.555,620
20190301|2018-12-31 07:00,31,15.555,15.57,15.515,15.525,1786
20190301|2018-12-31 07:30,31,15.53,15.53,15.435,15.465,3464
20190301|2018-12-31 08:00,31,15.465,15.465,15.42,15.43,2323
20190301|2018-12-31 08:30,31,15.43,15.48,15.42,15.455,2482
20190301|2018-12-31 09:00,31,15.46,15.485,15.42,15.45,1991
20190301|2018-12-31 09:30,31,15.445,15.475,15.44,15.465,2082
20190301|2018-12-31 10:00,31,15.465,15.52,15.465,15.505,2057
20190301|2018-12-31 10:30,31,15.505,15.57,15.505,15.565,2598
20190301|2018-12-31 11:00,31,15.565,15.565,15.52,15.52,1243
20190301|2018-12-31 11:30,31,15.525,15.565,15.52,15.55,1693
20190301|2018-12-31 12:00,31,15.55,15.57,15.475,15.49,4289
20190301|2018-12-31 12:30,31,15.495,15.52,15.49,15.52,750
20190301|2018-12-31 13:00,31,15.515,15.525,15.49,15.52,369
20190301|2018-12-31 13:30,31,15.52,15.54,15.52,15.535,300
20190301|2018-12-31 14:00,31,15.535,15.555,15.535,15.545,425
20190301|2018-12-31 14:30,31,15.545,15.555,15.525,15.535,456
20190301|2018-12-31 15:00,31,15.54,15.56,15.535,15.545,219
20190301|2018-12-31 15:30,31,15.545,15.56,15.53,15.56,188
20190301|2019-01-01 17:00,2,15.55,15.55,15.525,15.525,349
20190301|2019-01-01 17:30,2,15.52,15.53,15.515,15.525,186
20190301|2019-01-01 18:00,2,15.525,15.53,15.51,15.51,288
20190301|2019-01-01 18:30,2,15.515,15.52,15.46,15.47,795
20190301|2019-01-01 19:00,2,15.47,15.47,15.4,15.42,3555
20190301|2019-01-01 19:30,2,15.42,15.44,15.385,15.415,2067
20190301|2019-01-01 20:00,2,15.415,15.445,15.405,15.445,1480
20190301|2019-01-01 20:30,2,15.445,15.455,15.43,15.44,717
20190301|2019-01-01 21:00,2,15.445,15.455,15.43,15.45,609
20190301|2019-01-01 21:30,2,15.455,15.46,15.435,15.435,233
20190301|2019-01-01 22:00,2,15.44,15.445,15.425,15.44,298
20190301|2019-01-01 22:30,2,15.435,15.455,15.435,15.455,290
20190301|2019-01-01 23:00,2,15.45,15.48,15.445,15.465,414
20190301|2019-01-01 23:30,2,15.47,15.5,15.455,15.495,1233
20190301|2019-01-02 00:00,2,15.495,15.52,15.49,15.515,582
20190301|2019-01-02 00:30,2,15.515,15.52,15.485,15.49,582
20190301|2019-01-02 01:00,2,15.49,15.505,15.485,15.5,611
20190301|2019-01-02 01:30,2,15.5,15.515,15.485,15.505,665
20190301|2019-01-02 02:00,2,15.505,15.52,15.48,15.515,1795
20190301|2019-01-02 02:30,2,15.51,15.58,15.49,15.57,2612
20190301|2019-01-02 03:00,2,15.57,15.57,15.53,15.545,1371
20190301|2019-01-02 03:30,2,15.545,15.555,15.53,15.535,1487
20190301|2019-01-02 04:00,2,15.535,15.555,15.53,15.545,560
20190301|2019-01-02 04:30,2,15.54,15.55,15.525,15.53,676
20190301|2019-01-02 05:00,2,15.53,15.54,15.515,15.52,753
20190301|2019-01-02 05:30,2,15.52,15.52,15.49,15.5,707
20190301|2019-01-02 06:00,2,15.495,15.52,15.48,15.485,1566
20190301|2019-01-02 06:30,2,15.485,15.505,15.48,15.49,1074
20190301|2019-01-02 07:00,2,15.49,15.515,15.455,15.485,3818
20190301|2019-01-02 07:30,2,15.49,15.49,15.435,15.445,2822
20190301|2019-01-02 08:00,2,15.45,15.47,15.43,15.46,2521
20190301|2019-01-02 08:30,2,15.46,15.52,15.455,15.52,4443
20190301|2019-01-02 09:00,2,15.52,15.59,15.515,15.57,6992
20190301|2019-01-02 09:30,2,15.57,15.645,15.56,15.615,8003
20190301|2019-01-02 10:00,2,15.62,15.675,15.6,15.67,4964
20190301|2019-01-02 10:30,2,15.675,15.68,15.56,15.605,5469
20190301|2019-01-02 11:00,2,15.605,15.625,15.585,15.61,2599
20190301|2019-01-02 11:30,2,15.61,15.655,15.6,15.64,3089
20190301|2019-01-02 12:00,2,15.635,15.665,15.59,15.64,5683
20190301|2019-01-02 12:30,2,15.64,15.64,15.5,15.53,2905
20190301|2019-01-02 13:00,2,15.525,15.565,15.505,15.55,1130
20190301|2019-01-02 13:30,2,15.555,15.57,15.54,15.57,439
20190301|2019-01-02 14:00,2,15.57,15.57,15.55,15.565,447
20190301|2019-01-02 14:30,2,15.565,15.58,15.56,15.58,403
20190301|2019-01-02 15:00,2,15.575,15.585,15.565,15.57,183
20190301|2019-01-02 15:30,2,15.575,15.585,15.57,15.58,213
20190301|2019-01-02 17:00,3,15.63,15.66,15.585,15.585,1682
20190301|2019-01-02 17:30,3,15.585,15.585,15.55,15.55,487
20190301|2019-01-02 18:00,3,15.555,15.575,15.55,15.575,483
20190301|2019-01-02 18:30,3,15.58,15.585,15.57,15.58,419
20190301|2019-01-02 19:00,3,15.585,15.615,15.58,15.61,1237
20190301|2019-01-02 19:30,3,15.61,15.655,15.595,15.65,2023
20190301|2019-01-02 20:00,3,15.645,15.65,15.63,15.635,906
20190301|2019-01-02 20:30,3,15.635,15.66,15.625,15.625,1485
20190301|2019-01-02 21:00,3,15.625,15.63,15.61,15.61,830
20190301|2019-01-02 21:30,3,15.615,15.625,15.61,15.62,438
20190301|2019-01-02 22:00,3,15.62,15.64,15.62,15.64,382
20190301|2019-01-02 22:30,3,15.64,15.65,15.63,15.64,326
20190301|2019-01-02 23:00,3,15.64,15.645,15.61,15.615,580
20190301|2019-01-02 23:30,3,15.615,15.65,15.61,15.65,882
20190301|2019-01-03 00:00,3,15.655,15.67,15.625,15.66,1307
20190301|2019-01-03 00:30,3,15.665,15.68,15.66,15.675,1004
20190301|2019-01-03 01:00,3,15.675,15.68,15.64,15.655,1351
20190301|2019-01-03 01:30,3,15.655,15.665,15.64,15.65,962
20190301|2019-01-03 02:00,3,15.645,15.665,15.625,15.665,3015
20190301|2019-01-03 02:30,3,15.665,15.675,15.645,15.655,2460
20190301|2019-01-03 03:00,3,15.655,15.655,15.63,15.64,1087
20190301|2019-01-03 03:30,3,15.64,15.65,15.635,15.64,785
20190301|2019-01-03 04:00,3,15.64,15.655,15.62,15.63,1233
20190301|2019-01-03 04:30,3,15.63,15.655,15.615,15.65,1223
20190301|2019-01-03 05:00,3,15.65,15.655,15.59,15.62,1355
20190301|2019-01-03 05:30,3,15.62,15.63,15.6,15.63,1097
20190301|2019-01-03 06:00,3,15.63,15.64,15.6,15.63,1634
20190301|2019-01-03 06:30,3,15.635,15.65,15.625,15.645,818
20190301|2019-01-03 07:00,3,15.645,15.695,15.61,15.685,5357
20190301|2019-01-03 07:30,3,15.685,15.725,15.685,15.705,6840
20190301|2019-01-03 08:00,3,15.71,15.735,15.695,15.71,3372
20190301|2019-01-03 08:30,3,15.715,15.735,15.7,15.71,4037
20190301|2019-01-03 09:00,3,15.725,15.755,15.66,15.66,7508
20190301|2019-01-03 09:30,3,15.66,15.71,15.655,15.7,3806
20190301|2019-01-03 10:00,3,15.7,15.73,15.69,15.73,2768
20190301|2019-01-03 10:30,3,15.73,15.735,15.71,15.73,2968
20190301|2019-01-03 11:00,3,15.73,15.755,15.73,15.75,2016
20190301|2019-01-03 11:30,3,15.75,15.775,15.75,15.77,2389
20190301|2019-01-03 12:00,3,15.77,15.81,15.76,15.795,4742
20190301|2019-01-03 12:30,3,15.795,15.795,15.73,15.75,1538
20190301|2019-01-03 13:00,3,15.745,15.78,15.73,15.78,731
20190301|2019-01-03 13:30,3,15.785,15.795,15.77,15.795,1051
20190301|2019-01-03 14:00,3,15.79,15.815,15.79,15.81,876
20190301|2019-01-03 14:30,3,15.805,15.81,15.785,15.795,864
20190301|2019-01-03 15:00,3,15.79,15.795,15.78,15.79,326
20190301|2019-01-03 15:30,3,15.795,15.8,15.785,15.795,196
20190301|2019-01-03 17:00,4,15.805,15.805,15.78,15.79,304
20190301|2019-01-03 17:30,4,15.785,15.805,15.785,15.805,175
20190301|2019-01-03 18:00,4,15.805,15.83,15.805,15.81,688
20190301|2019-01-03 18:30,4,15.81,15.835,15.81,15.835,581
20190301|2019-01-03 19:00,4,15.83,15.955,15.825,15.91,3910
20190301|2019-01-03 19:30,4,15.915,15.92,15.865,15.88,1553
20190301|2019-01-03 20:00,4,15.88,15.91,15.875,15.905,502
20190301|2019-01-03 20:30,4,15.905,15.91,15.88,15.88,1059
20190301|2019-01-03 21:00,4,15.88,15.885,15.865,15.88,734
20190301|2019-01-03 21:30,4,15.875,15.88,15.86,15.88,534
20190301|2019-01-03 22:00,4,15.88,15.895,15.86,15.87,654
20190301|2019-01-03 22:30,4,15.87,15.87,15.855,15.86,968
20190301|2019-01-03 23:00,4,15.86,15.885,15.85,15.885,703
20190301|2019-01-03 23:30,4,15.88,15.89,15.845,15.845,935
20190301|2019-01-04 00:00,4,15.845,15.865,15.845,15.85,564
20190301|2019-01-04 00:30,4,15.85,15.85,15.82,15.835,1174
20190301|2019-01-04 01:00,4,15.835,15.84,15.795,15.81,1445
20190301|2019-01-04 01:30,4,15.81,15.815,15.78,15.8,1410
20190301|2019-01-04 02:00,4,15.795,15.85,15.785,15.79,1703
20190301|2019-01-04 02:30,4,15.79,15.805,15.755,15.76,1514
20190301|2019-01-04 03:00,4,15.76,15.8,15.73,15.735,2009
20190301|2019-01-04 03:30,4,15.74,15.765,15.735,15.75,1324
20190301|2019-01-04 04:00,4,15.75,15.775,15.74,15.755,1266
20190301|2019-01-04 04:30,4,15.755,15.76,15.735,15.755,864
20190301|2019-01-04 05:00,4,15.76,15.79,15.755,15.78,947
20190301|2019-01-04 05:30,4,15.775,15.79,15.765,15.77,575
20190301|2019-01-04 06:00,4,15.77,15.78,15.745,15.75,1037
20190301|2019-01-04 06:30,4,15.75,15.78,15.745,15.77,1016
20190301|2019-01-04 07:00,4,15.765,15.8,15.755,15.775,3224
20190301|2019-01-04 07:30,4,15.775,15.815,15.705,15.8,8231
20190301|2019-01-04 08:00,4,15.805,15.805,15.725,15.745,5414
20190301|2019-01-04 08:30,4,15.745,15.745,15.645,15.655,7916
20190301|2019-01-04 09:00,4,15.66,15.775,15.645,15.76,10703
20190301|2019-01-04 09:30,4,15.76,15.795,15.755,15.775,5186
20190301|2019-01-04 10:00,4,15.775,15.8,15.755,15.77,4006
20190301|2019-01-04 10:30,4,15.77,15.82,15.77,15.81,3541
20190301|2019-01-04 11:00,4,15.81,15.815,15.785,15.805,2062
20190301|2019-01-04 11:30,4,15.805,15.805,15.77,15.78,2271
20190301|2019-01-04 12:00,4,15.78,15.805,15.76,15.77,2612
20190301|2019-01-04 12:30,4,15.77,15.77,15.715,15.72,1368
20190301|2019-01-04 13:00,4,15.72,15.74,15.705,15.735,1327
20190301|2019-01-04 13:30,4,15.735,15.745,15.71,15.73,679
20190301|2019-01-04 14:00,4,15.73,15.75,15.73,15.75,647
20190301|2019-01-04 14:30,4,15.75,15.75,15.725,15.745,376
20190301|2019-01-04 15:00,4,15.74,15.77,15.74,15.765,232
20190301|2019-01-04 15:30,4,15.765,15.77,15.745,15.755,214
20190301|2019-01-06 17:00,7,15.8,15.81,15.76,15.765,543
20190301|2019-01-06 17:30,7,15.765,15.765,15.75,15.755,244
20190301|2019-01-06 18:00,7,15.755,15.765,15.735,15.74,519
20190301|2019-01-06 18:30,7,15.74,15.78,15.735,15.775,458
20190301|2019-01-06 19:00,7,15.775,15.84,15.775,15.84,1880
20190301|2019-01-06 19:30,7,15.84,15.845,15.8,15.825,1743
20190301|2019-01-06 20:00,7,15.83,15.845,15.825,15.825,518
20190301|2019-01-06 20:30,7,15.825,15.85,15.825,15.83,642
20190301|2019-01-06 21:00,7,15.83,15.83,15.82,15.83,537
20190301|2019-01-06 21:30,7,15.825,15.835,15.82,15.83,343
20190301|2019-01-06 22:00,7,15.83,15.845,15.825,15.84,396
20190301|2019-01-06 22:30,7,15.84,15.85,15.835,15.845,321
20190301|2019-01-06 23:00,7,15.845,15.86,15.845,15.855,234
20190301|2019-01-06 23:30,7,15.86,15.875,15.855,15.865,1109
20190301|2019-01-07 00:00,7,15.86,15.875,15.845,15.855,863
20190301|2019-01-07 00:30,7,15.855,15.86,15.8,15.82,1110
20190301|2019-01-07 01:00,7,15.825,15.835,15.795,15.805,915
20190301|2019-01-07 01:30,7,15.805,15.84,15.805,15.83,1101
20190301|2019-01-07 02:00,7,15.83,15.855,15.825,15.85,1151
20190301|2019-01-07 02:30,7,15.855,15.865,15.825,15.85,1181
20190301|2019-01-07 03:00,7,15.845,15.87,15.835,15.835,816
20190301|2019-01-07 03:30,7,15.835,15.84,15.82,15.83,3134
20190301|2019-01-07 04:00,7,15.83,15.84,15.815,15.83,751
20190301|2019-01-07 04:30,7,15.83,15.83,15.8,15.815,540
20190301|2019-01-07 05:00,7,15.82,15.83,15.815,15.825,470
20190301|2019-01-07 05:30,7,15.83,15.83,15.8,15.805,549
20190301|2019-01-07 06:00,7,15.805,15.84,15.805,15.825,856
20190301|2019-01-07 06:30,7,15.825,15.84,15.815,15.82,856
20190301|2019-01-07 07:00,7,15.825,15.88,15.825,15.835,2869
20190301|2019-01-07 07:30,7,15.835,15.85,15.81,15.825,2113
20190301|2019-01-07 08:00,7,15.825,15.825,15.76,15.775,2795
20190301|2019-01-07 08:30,7,15.78,15.8,15.77,15.78,2121
20190301|2019-01-07 09:00,7,15.78,15.81,15.765,15.78,2329
20190301|2019-01-07 09:30,7,15.775,15.775,15.735,15.76,2543
20190301|2019-01-07 10:00,7,15.76,15.765,15.715,15.725,2639
20190301|2019-01-07 10:30,7,15.725,15.75,15.705,15.75,1869
20190301|2019-01-07 11:00,7,15.75,15.76,15.73,15.73,1536
20190301|2019-01-07 11:30,7,15.735,15.755,15.735,15.75,1164
20190301|2019-01-07 12:00,7,15.75,15.77,15.74,15.75,2025
20190301|2019-01-07 12:30,7,15.745,15.75,15.715,15.715,883
20190301|2019-01-07 13:00,7,15.72,15.72,15.69,15.695,833
20190301|2019-01-07 13:30,7,15.7,15.715,15.695,15.71,484
20190301|2019-01-07 14:00,7,15.71,15.715,15.685,15.685,404
20190301|2019-01-07 14:30,7,15.69,15.71,15.68,15.7,782
20190301|2019-01-07 15:00,7,15.7,15.705,15.695,15.7,189
20190301|2019-01-07 15:30,7,15.7,15.71,15.695,15.705,275
20190301|2019-01-07 17:00,8,15.725,15.725,15.7,15.725,292
20190301|2019-01-07 17:30,8,15.725,15.73,15.715,15.715,181
20190301|2019-01-07 18:00,8,15.72,15.725,15.705,15.71,441
20190301|2019-01-07 18:30,8,15.71,15.73,15.705,15.725,251
20190301|2019-01-07 19:00,8,15.73,15.745,15.705,15.705,1228
20190301|2019-01-07 19:30,8,15.705,15.71,15.665,15.675,1394
20190301|2019-01-07 20:00,8,15.67,15.68,15.66,15.675,738
20190301|2019-01-07 20:30,8,15.68,15.685,15.61,15.625,1707
20190301|2019-01-07 21:00,8,15.625,15.63,15.6,15.605,1286
20190301|2019-01-07 21:30,8,15.6,15.605,15.58,15.59,736
20190301|2019-01-07 22:00,8,15.59,15.615,15.58,15.61,510
20190301|2019-01-07 22:30,8,15.61,15.615,15.6,15.605,189
20190301|2019-01-07 23:00,8,15.6,15.61,15.59,15.595,626
20190301|2019-01-07 23:30,8,15.595,15.595,15.56,15.59,1333
20190301|2019-01-08 00:00,8,15.595,15.62,15.595,15.615,1027
20190301|2019-01-08 00:30,8,15.615,15.625,15.6,15.62,435
20190301|2019-01-08 01:00,8,15.615,15.62,15.595,15.6,758
20190301|2019-01-08 01:30,8,15.605,15.62,15.595,15.6,2449
20190301|2019-01-08 02:00,8,15.605,15.64,15.605,15.62,1317
20190301|2019-01-08 02:30,8,15.62,15.655,15.615,15.65,817
20190301|2019-01-08 03:00,8,15.65,15.665,15.64,15.65,750
20190301|2019-01-08 03:30,8,15.655,15.67,15.65,15.655,691
20190301|2019-01-08 04:00,8,15.655,15.655,15.615,15.64,1078
20190301|2019-01-08 04:30,8,15.635,15.665,15.635,15.66,2792
20190301|2019-01-08 05:00,8,15.66,15.665,15.635,15.66,550
20190301|2019-01-08 05:30,8,15.66,15.685,15.65,15.675,871
20190301|2019-01-08 06:00,8,15.67,15.7,15.67,15.695,1513
20190301|2019-01-08 06:30,8,15.695,15.695,15.64,15.65,1600
20190301|2019-01-08 07:00,8,15.645,15.665,15.61,15.65,3168
20190301|2019-01-08 07:30,8,15.645,15.675,15.645,15.645,2239
20190301|2019-01-08 08:00,8,15.645,15.69,15.645,15.675,1907
20190301|2019-01-08 08:30,8,15.67,15.74,15.665,15.72,4110
20190301|2019-01-08 09:00,8,15.72,15.74,15.655,15.69,3013
20190301|2019-01-08 09:30,8,15.685,15.71,15.665,15.675,2509
20190301|2019-01-08 10:00,8,15.675,15.69,15.67,15.675,1207
20190301|2019-01-08 10:30,8,15.675,15.685,15.655,15.665,1301
20190301|2019-01-08 11:00,8,15.67,15.695,15.67,15.69,1552
20190301|2019-01-08 11:30,8,15.69,15.725,15.685,15.72,2027
20190301|2019-01-08 12:00,8,15.72,15.725,15.695,15.71,3154
20190301|2019-01-08 12:30,8,15.71,15.73,15.705,15.72,846
20190301|2019-01-08 13:00,8,15.725,15.725,15.705,15.705,305
20190301|2019-01-08 13:30,8,15.7,15.715,15.7,15.71,416
20190301|2019-01-08 14:00,8,15.71,15.71,15.695,15.705,349
20190301|2019-01-08 14:30,8,15.705,15.71,15.7,15.71,280
20190301|2019-01-08 15:00,8,15.71,15.71,15.7,15.705,161
20190301|2019-01-08 15:30,8,15.705,15.705,15.695,15.7,201
20190301|2019-01-08 17:00,9,15.715,15.72,15.7,15.705,141
20190301|2019-01-08 17:30,9,15.705,15.725,15.705,15.725,225
20190301|2019-01-08 18:00,9,15.72,15.73,15.72,15.725,298
20190301|2019-01-08 18:30,9,15.72,15.725,15.69,15.7,361
20190301|2019-01-08 19:00,9,15.7,15.725,15.69,15.725,671
20190301|2019-01-08 19:30,9,15.725,15.74,15.725,15.725,434
20190301|2019-01-08 20:00,9,15.725,15.725,15.695,15.705,491
20190301|2019-01-08 20:30,9,15.7,15.72,15.7,15.715,620
20190301|2019-01-08 21:00,9,15.72,15.72,15.7,15.705,404
20190301|2019-01-08 21:30,9,15.705,15.72,15.695,15.695,408
20190301|2019-01-08 22:00,9,15.69,15.695,15.67,15.67,471
20190301|2019-01-08 22:30,9,15.67,15.68,15.665,15.67,235
20190301|2019-01-08 23:00,9,15.675,15.685,15.675,15.68,204
20190301|2019-01-08 23:30,9,15.685,15.69,15.66,15.67,838
20190301|2019-01-09 00:00,9,15.67,15.67,15.635,15.645,1802
20190301|2019-01-09 00:30,9,15.65,15.66,15.64,15.65,405
20190301|2019-01-09 01:00,9,15.65,15.67,15.64,15.67,613
20190301|2019-01-09 01:30,9,15.665,15.675,15.65,15.65,522
20190301|2019-01-09 02:00,9,15.655,15.685,15.65,15.685,939
20190301|2019-01-09 02:30,9,15.68,15.715,15.675,15.69,1001
20190301|2019-01-09 03:00,9,15.695,15.705,15.68,15.7,693
20190301|2019-01-09 03:30,9,15.7,15.71,15.67,15.68,2190
20190301|2019-01-09 04:00,9,15.68,15.69,15.67,15.685,3169
20190301|2019-01-09 04:30,9,15.68,15.68,15.65,15.67,961
20190301|2019-01-09 05:00,9,15.67,15.68,15.66,15.67,443
20190301|2019-01-09 05:30,9,15.675,15.695,15.66,15.685,468
20190301|2019-01-09 06:00,9,15.685,15.685,15.63,15.64,1211
20190301|2019-01-09 06:30,9,15.64,15.675,15.64,15.675,672
20190301|2019-01-09 07:00,9,15.67,15.755,15.67,15.735,2967
20190301|2019-01-09 07:30,9,15.73,15.76,15.715,15.73,2963
20190301|2019-01-09 08:00,9,15.73,15.755,15.675,15.7,2322
20190301|2019-01-09 08:30,9,15.7,15.825,15.695,15.785,7451
20190301|2019-01-09 09:00,9,15.78,15.825,15.78,15.82,3947
20190301|2019-01-09 09:30,9,15.82,15.82,15.715,15.73,5579
20190301|2019-01-09 10:00,9,15.735,15.74,15.675,15.685,4848
20190301|2019-01-09 10:30,9,15.685,15.72,15.675,15.685,2369
20190301|2019-01-09 11:00,9,15.685,15.7,15.67,15.695,1442
20190301|2019-01-09 11:30,9,15.69,15.715,15.685,15.715,1311
20190301|2019-01-09 12:00,9,15.715,15.74,15.705,15.735,4774
20190301|2019-01-09 12:30,9,15.73,15.75,15.73,15.735,3399
20190301|2019-01-09 13:00,9,15.735,15.77,15.715,15.75,2170
20190301|2019-01-09 13:30,9,15.755,15.775,15.74,15.765,1075
20190301|2019-01-09 14:00,9,15.765,15.775,15.755,15.775,320
20190301|2019-01-09 14:30,9,15.775,15.815,15.77,15.8,1437
20190301|2019-01-09 15:00,9,15.8,15.805,15.785,15.79,307
20190301|2019-01-09 15:30,9,15.795,15.8,15.785,15.795,223
20190301|2019-01-09 17:00,10,15.8,15.8,15.785,15.785,228
20190301|2019-01-09 17:30,10,15.785,15.8,15.785,15.79,216
20190301|2019-01-09 18:00,10,15.79,15.8,15.775,15.78,328
20190301|2019-01-09 18:30,10,15.78,15.79,15.775,15.78,347
20190301|2019-01-09 19:00,10,15.78,15.795,15.745,15.755,1016
20190301|2019-01-09 19:30,10,15.75,15.765,15.74,15.745,653
20190301|2019-01-09 20:00,10,15.745,15.765,15.745,15.76,440
20190301|2019-01-09 20:30,10,15.76,15.79,15.755,15.775,731
20190301|2019-01-09 21:00,10,15.775,15.8,15.77,15.785,836
20190301|2019-01-09 21:30,10,15.79,15.82,15.785,15.815,570
20190301|2019-01-09 22:00,10,15.815,15.815,15.79,15.795,239
20190301|2019-01-09 22:30,10,15.79,15.8,15.785,15.79,189
20190301|2019-01-09 23:00,10,15.79,15.795,15.785,15.795,372
20190301|2019-01-09 23:30,10,15.795,15.83,15.795,15.795,1120
20190301|2019-01-10 00:00,10,15.8,15.81,15.77,15.78,582
20190301|2019-01-10 00:30,10,15.78,15.79,15.765,15.775,441
20190301|2019-01-10 01:00,10,15.78,15.79,15.77,15.78,616
20190301|2019-01-10 01:30,10,15.78,15.8,15.77,15.775,528
20190301|2019-01-10 02:00,10,15.78,15.83,15.765,15.805,1345
20190301|2019-01-10 02:30,10,15.8,15.82,15.785,15.785,642
20190301|2019-01-10 03:00,10,15.79,15.795,15.74,15.765,3694
20190301|2019-01-10 03:30,10,15.765,15.775,15.745,15.765,1346
20190301|2019-01-10 04:00,10,15.76,15.775,15.75,15.75,534
20190301|2019-01-10 04:30,10,15.75,15.77,15.745,15.77,404
20190301|2019-01-10 05:00,10,15.765,15.78,15.76,15.765,645
20190301|2019-01-10 05:30,10,15.765,15.77,15.75,15.755,689
20190301|2019-01-10 06:00,10,15.755,15.77,15.74,15.755,930
20190301|2019-01-10 06:30,10,15.755,15.77,15.745,15.77,681
20190301|2019-01-10 07:00,10,15.77,15.81,15.75,15.765,2253
20190301|2019-01-10 07:30,10,15.76,15.76,15.68,15.68,7196
20190301|2019-01-10 08:00,10,15.68,15.705,15.67,15.68,2577
20190301|2019-01-10 08:30,10,15.675,15.72,15.675,15.7,3073
20190301|2019-01-10 09:00,10,15.7,15.715,15.665,15.68,2336
20190301|2019-01-10 09:30,10,15.68,15.71,15.67,15.705,2359
20190301|2019-01-10 10:00,10,15.705,15.71,15.665,15.675,1966
20190301|2019-01-10 10:30,10,15.675,15.695,15.67,15.685,3311
20190301|2019-01-10 11:00,10,15.685,15.685,15.65,15.68,1912
20190301|2019-01-10 11:30,10,15.68,15.685,15.64,15.65,1952
20190301|2019-01-10 12:00,10,15.655,15.66,15.63,15.63,2995
20190301|2019-01-10 12:30,10,15.635,15.645,15.625,15.63,1244
20190301|2019-01-10 13:00,10,15.625,15.63,15.605,15.615,1338
20190301|2019-01-10 13:30,10,15.615,15.63,15.61,15.63,531
20190301|2019-01-10 14:00,10,15.63,15.63,15.605,15.615,577
20190301|2019-01-10 14:30,10,15.615,15.625,15.585,15.59,1286
20190301|2019-01-10 15:00,10,15.59,15.61,15.585,15.605,404
20190301|2019-01-10 15:30,10,15.6,15.605,15.59,15.605,309
20190301|2019-01-10 17:00,11,15.625,15.63,15.61,15.62,344
20190301|2019-01-10 17:30,11,15.62,15.625,15.615,15.615,263
20190301|2019-01-10 18:00,11,15.62,15.635,15.61,15.635,392
20190301|2019-01-10 18:30,11,15.63,15.635,15.62,15.625,314
20190301|2019-01-10 19:00,11,15.63,15.655,15.63,15.645,911
20190301|2019-01-10 19:30,11,15.645,15.695,15.645,15.685,1990
20190301|2019-01-10 20:00,11,15.685,15.685,15.66,15.665,970
20190301|2019-01-10 20:30,11,15.67,15.7,15.67,15.685,1504
20190301|2019-01-10 21:00,11,15.685,15.705,15.68,15.7,717
20190301|2019-01-10 21:30,11,15.7,15.7,15.69,15.7,266
20190301|2019-01-10 22:00,11,15.695,15.72,15.69,15.72,285
20190301|2019-01-10 22:30,11,15.72,15.725,15.715,15.72,411
20190301|2019-01-10 23:00,11,15.72,15.735,15.715,15.735,511
20190301|2019-01-10 23:30,11,15.735,15.77,15.73,15.765,1782
20190301|2019-01-11 00:00,11,15.765,15.78,15.76,15.765,584
20190301|2019-01-11 00:30,11,15.76,15.76,15.735,15.76,1090
20190301|2019-01-11 01:00,11,15.76,15.775,15.755,15.77,692
20190301|2019-01-11 01:30,11,15.765,15.77,15.74,15.745,936
20190301|2019-01-11 02:00,11,15.745,15.78,15.74,15.745,2026
20190301|2019-01-11 02:30,11,15.745,15.77,15.735,15.76,1864
20190301|2019-01-11 03:00,11,15.76,15.765,15.745,15.76,2027
20190301|2019-01-11 03:30,11,15.76,15.77,15.74,15.745,991
20190301|2019-01-11 04:00,11,15.745,15.755,15.735,15.74,377
20190301|2019-01-11 04:30,11,15.735,15.755,15.72,15.75,907
20190301|2019-01-11 05:00,11,15.745,15.76,15.735,15.74,751
20190301|2019-01-11 05:30,11,15.74,15.755,15.715,15.72,733
20190301|2019-01-11 06:00,11,15.72,15.75,15.72,15.74,931
20190301|2019-01-11 06:30,11,15.74,15.755,15.715,15.72,812
20190301|2019-01-11 07:00,11,15.72,15.74,15.71,15.725,2236
20190301|2019-01-11 07:30,11,15.73,15.75,15.705,15.73,2668
20190301|2019-01-11 08:00,11,15.725,15.73,15.6,15.615,6637
20190301|2019-01-11 08:30,11,15.62,15.635,15.59,15.615,4513
20190301|2019-01-11 09:00,11,15.62,15.675,15.61,15.665,3712
20190301|2019-01-11 09:30,11,15.665,15.69,15.655,15.685,3751
20190301|2019-01-11 10:00,11,15.69,15.695,15.67,15.675,1504
20190301|2019-01-11 10:30,11,15.675,15.695,15.665,15.675,1413
20190301|2019-01-11 11:00,11,15.675,15.7,15.665,15.69,1303
20190301|2019-01-11 11:30,11,15.69,15.695,15.67,15.675,918
20190301|2019-01-11 12:00,11,15.68,15.68,15.65,15.665,2184
20190301|2019-01-11 12:30,11,15.665,15.665,15.645,15.65,508
20190301|2019-01-11 13:00,11,15.65,15.66,15.64,15.65,416
20190301|2019-01-11 13:30,11,15.65,15.65,15.635,15.645,434
20190301|2019-01-11 14:00,11,15.64,15.645,15.625,15.63,322
20190301|2019-01-11 14:30,11,15.63,15.64,15.625,15.635,450
20190301|2019-01-11 15:00,11,15.63,15.645,15.63,15.635,151
20190301|2019-01-11 15:30,11,15.635,15.64,15.63,15.64,181
20190301|2019-01-13 17:00,14,15.64,15.655,15.63,15.645,272
20190301|2019-01-13 17:30,14,15.645,15.65,15.635,15.635,137
20190301|2019-01-13 18:00,14,15.635,15.65,15.63,15.64,393
20190301|2019-01-13 18:30,14,15.645,15.655,15.635,15.64,274
20190301|2019-01-13 19:00,14,15.645,15.665,15.64,15.665,851
20190301|2019-01-13 19:30,14,15.665,15.69,15.66,15.685,1281
20190301|2019-01-13 20:00,14,15.685,15.685,15.665,15.67,680
20190301|2019-01-13 20:30,14,15.675,15.675,15.62,15.62,1245
20190301|2019-01-13 21:00,14,15.62,15.63,15.61,15.62,1083
20190301|2019-01-13 21:30,14,15.62,15.625,15.61,15.615,254
20190301|2019-01-13 22:00,14,15.615,15.62,15.61,15.615,243
20190301|2019-01-13 22:30,14,15.615,15.615,15.595,15.6,343
20190301|2019-01-13 23:00,14,15.6,15.62,15.585,15.62,953
20190301|2019-01-13 23:30,14,15.62,15.625,15.605,15.62,559
20190301|2019-01-14 00:00,14,15.625,15.635,15.615,15.615,554
20190301|2019-01-14 00:30,14,15.615,15.615,15.6,15.615,511
20190301|2019-01-14 01:00,14,15.615,15.615,15.585,15.595,1216
20190301|2019-01-14 01:30,14,15.595,15.645,15.595,15.64,814
20190301|2019-01-14 02:00,14,15.635,15.645,15.615,15.635,977
20190301|2019-01-14 02:30,14,15.635,15.655,15.62,15.645,738
20190301|2019-01-14 03:00,14,15.645,15.655,15.625,15.635,812
20190301|2019-01-14 03:30,14,15.635,15.635,15.615,15.62,587
20190301|2019-01-14 04:00,14,15.615,15.63,15.615,15.615,503
20190301|2019-01-14 04:30,14,15.615,15.64,15.605,15.635,1088
20190301|2019-01-14 05:00,14,15.635,15.64,15.62,15.63,1769
20190301|2019-01-14 05:30,14,15.63,15.655,15.63,15.645,1821
20190301|2019-01-14 06:00,14,15.645,15.655,15.62,15.63,862
20190301|2019-01-14 06:30,14,15.63,15.645,15.62,15.64,667
20190301|2019-01-14 07:00,14,15.645,15.675,15.64,15.665,1897
20190301|2019-01-14 07:30,14,15.665,15.67,15.6,15.63,2694
20190301|2019-01-14 08:00,14,15.63,15.69,15.625,15.68,2646
20190301|2019-01-14 08:30,14,15.68,15.68,15.65,15.665,2262
20190301|2019-01-14 09:00,14,15.665,15.685,15.655,15.655,1613
20190301|2019-01-14 09:30,14,15.655,15.66,15.625,15.645,2465
20190301|2019-01-14 10:00,14,15.645,15.66,15.63,15.66,1751
20190301|2019-01-14 10:30,14,15.66,15.665,15.65,15.665,1185
20190301|2019-01-14 11:00,14,15.665,15.67,15.655,15.66,540
20190301|2019-01-14 11:30,14,15.665,15.69,15.665,15.68,963
20190301|2019-01-14 12:00,14,15.685,15.695,15.675,15.675,2431
20190301|2019-01-14 12:30,14,15.68,15.695,15.675,15.695,690
20190301|2019-01-14 13:00,14,15.695,15.7,15.675,15.68,582
20190301|2019-01-14 13:30,14,15.68,15.69,15.675,15.68,355
20190301|2019-01-14 14:00,14,15.68,15.68,15.665,15.665,225
20190301|2019-01-14 14:30,14,15.67,15.675,15.66,15.67,321
20190301|2019-01-14 15:00,14,15.67,15.685,15.67,15.68,148
20190301|2019-01-14 15:30,14,15.685,15.69,15.68,15.685,219
20190301|2019-01-14 17:00,15,15.69,15.695,15.685,15.69,135
20190301|2019-01-14 17:30,15,15.685,15.695,15.685,15.685,194
20190301|2019-01-14 18:00,15,15.685,15.69,15.67,15.675,360
20190301|2019-01-14 18:30,15,15.68,15.68,15.67,15.68,103
20190301|2019-01-14 19:00,15,15.68,15.705,15.675,15.7,549
20190301|2019-01-14 19:30,15,15.7,15.725,15.695,15.715,836
20190301|2019-01-14 20:00,15,15.72,15.72,15.71,15.715,357
20190301|2019-01-14 20:30,15,15.71,15.72,15.7,15.71,596
20190301|2019-01-14 21:00,15,15.71,15.72,15.705,15.71,489
20190301|2019-01-14 21:30,15,15.71,15.72,15.71,15.71,207
20190301|2019-01-14 22:00,15,15.71,15.715,15.705,15.705,219
20190301|2019-01-14 22:30,15,15.71,15.71,15.7,15.705,143
20190301|2019-01-14 23:00,15,15.705,15.705,15.695,15.695,247
20190301|2019-01-14 23:30,15,15.7,15.73,15.695,15.725,983
20190301|2019-01-15 00:00,15,15.725,15.73,15.695,15.695,677
20190301|2019-01-15 00:30,15,15.695,15.695,15.68,15.695,421
20190301|2019-01-15 01:00,15,15.69,15.7,15.68,15.685,370
20190301|2019-01-15 01:30,15,15.685,15.695,15.645,15.655,763
20190301|2019-01-15 02:00,15,15.655,15.665,15.615,15.615,1815
20190301|2019-01-15 02:30,15,15.61,15.63,15.61,15.63,706
20190301|2019-01-15 03:00,15,15.63,15.64,15.58,15.59,1486
20190301|2019-01-15 03:30,15,15.59,15.605,15.58,15.6,1179
20190301|2019-01-15 04:00,15,15.6,15.61,15.59,15.595,2226
20190301|2019-01-15 04:30,15,15.595,15.595,15.575,15.595,722
20190301|2019-01-15 05:00,15,15.595,15.615,15.59,15.605,572
20190301|2019-01-15 05:30,15,15.605,15.63,15.6,15.63,861
20190301|2019-01-15 06:00,15,15.63,15.64,15.605,15.625,1485
20190301|2019-01-15 06:30,15,15.62,15.63,15.61,15.625,1191
20190301|2019-01-15 07:00,15,15.63,15.645,15.59,15.6,3083
20190301|2019-01-15 07:30,15,15.6,15.685,15.6,15.68,3499
20190301|2019-01-15 08:00,15,15.68,15.725,15.665,15.715,3183
20190301|2019-01-15 08:30,15,15.715,15.73,15.695,15.725,3534
20190301|2019-01-15 09:00,15,15.72,15.735,15.62,15.635,5614
20190301|2019-01-15 09:30,15,15.635,15.66,15.63,15.645,2487
20190301|2019-01-15 10:00,15,15.64,15.64,15.59,15.59,3314
20190301|2019-01-15 10:30,15,15.595,15.605,15.59,15.595,1962
20190301|2019-01-15 11:00,15,15.6,15.62,15.595,15.605,1930
20190301|2019-01-15 11:30,15,15.605,15.605,15.585,15.605,1397
20190301|2019-01-15 12:00,15,15.6,15.63,15.585,15.625,2509
20190301|2019-01-15 12:30,15,15.625,15.63,15.62,15.625,750
20190301|2019-01-15 13:00,15,15.625,15.635,15.625,15.635,518
20190301|2019-01-15 13:30,15,15.635,15.645,15.62,15.645,1329
20190301|2019-01-15 14:00,15,15.645,15.655,15.63,15.63,936
20190301|2019-01-15 14:30,15,15.63,15.635,15.605,15.61,823
20190301|2019-01-15 15:00,15,15.61,15.625,15.61,15.625,303
20190301|2019-01-15 15:30,15,15.62,15.62,15.61,15.62,196
20190301|2019-01-15 17:00,16,15.62,15.63,15.615,15.62,92
20190301|2019-01-15 17:30,16,15.615,15.63,15.615,15.63,205
20190301|2019-01-15 18:00,16,15.625,15.63,15.625,15.63,128
20190301|2019-01-15 18:30,16,15.63,15.635,15.625,15.625,144
20190301|2019-01-15 19:00,16,15.63,15.64,15.615,15.62,579
20190301|2019-01-15 19:30,16,15.62,15.63,15.61,15.61,443
20190301|2019-01-15 20:00,16,15.61,15.615,15.6,15.61,347
20190301|2019-01-15 20:30,16,15.61,15.62,15.61,15.615,417
20190301|2019-01-15 21:00,16,15.61,15.61,15.58,15.605,1175
20190301|2019-01-15 21:30,16,15.6,15.61,15.6,15.6,238
20190301|2019-01-15 22:00,16,15.605,15.615,15.605,15.61,281
20190301|2019-01-15 22:30,16,15.61,15.615,15.605,15.605,74
20190301|2019-01-15 23:00,16,15.605,15.625,15.605,15.62,216
20190301|2019-01-15 23:30,16,15.625,15.645,15.615,15.64,967
20190301|2019-01-16 00:00,16,15.635,15.65,15.625,15.625,887
20190301|2019-01-16 00:30,16,15.625,15.63,15.61,15.615,410
20190301|2019-01-16 01:00,16,15.62,15.645,15.62,15.625,706
20190301|2019-01-16 01:30,16,15.625,15.635,15.61,15.61,530
20190301|2019-01-16 02:00,16,15.615,15.655,15.605,15.655,1017
20190301|2019-01-16 02:30,16,15.655,15.665,15.645,15.65,908
20190301|2019-01-16 03:00,16,15.655,15.655,15.64,15.64,445
20190301|2019-01-16 03:30,16,15.64,15.64,15.615,15.62,547
20190301|2019-01-16 04:00,16,15.62,15.62,15.605,15.61,515
20190301|2019-01-16 04:30,16,15.61,15.615,15.605,15.605,519
20190301|2019-01-16 05:00,16,15.6,15.62,15.59,15.615,869
20190301|2019-01-16 05:30,16,15.615,15.615,15.6,15.605,1856
20190301|2019-01-16 06:00,16,15.6,15.6,15.52,15.545,3909
20190301|2019-01-16 06:30,16,15.545,15.55,15.525,15.54,1489
20190301|2019-01-16 07:00,16,15.545,15.59,15.535,15.59,2598
20190301|2019-01-16 07:30,16,15.59,15.595,15.565,15.58,1756
20190301|2019-01-16 08:00,16,15.58,15.665,15.58,15.65,4608
20190301|2019-01-16 08:30,16,15.65,15.665,15.645,15.66,3135
20190301|2019-01-16 09:00,16,15.66,15.685,15.64,15.645,3002
20190301|2019-01-16 09:30,16,15.645,15.66,15.62,15.625,2311
20190301|2019-01-16 10:00,16,15.63,15.645,15.62,15.635,1590
20190301|2019-01-16 10:30,16,15.635,15.64,15.62,15.63,1056
20190301|2019-01-16 11:00,16,15.63,15.65,15.625,15.645,765
20190301|2019-01-16 11:30,16,15.65,15.65,15.615,15.625,949
20190301|2019-01-16 12:00,16,15.62,15.645,15.615,15.635,1706
20190301|2019-01-16 12:30,16,15.635,15.64,15.625,15.635,500
20190301|2019-01-16 13:00,16,15.635,15.635,15.615,15.62,581
20190301|2019-01-16 13:30,16,15.615,15.63,15.615,15.625,681
20190301|2019-01-16 14:00,16,15.63,15.635,15.625,15.625,372
20190301|2019-01-16 14:30,16,15.62,15.63,15.615,15.625,423
20190301|2019-01-16 15:00,16,15.62,15.63,15.615,15.62,205
20190301|2019-01-16 15:30,16,15.62,15.625,15.62,15.62,165
20190301|2019-01-16 17:00,17,15.625,15.635,15.62,15.63,179
20190301|2019-01-16 17:30,17,15.625,15.63,15.615,15.62,96
20190301|2019-01-16 18:00,17,15.62,15.625,15.61,15.62,219
20190301|2019-01-16 18:30,17,15.62,15.63,15.61,15.63,215
20190301|2019-01-16 19:00,17,15.63,15.645,15.625,15.64,582
20190301|2019-01-16 19:30,17,15.635,15.635,15.615,15.625,316
20190301|2019-01-16 20:00,17,15.63,15.635,15.615,15.625,375
20190301|2019-01-16 20:30,17,15.625,15.625,15.615,15.615,434
20190301|2019-01-16 21:00,17,15.62,15.62,15.6,15.605,338
20190301|2019-01-16 21:30,17,15.6,15.61,15.6,15.6,209
20190301|2019-01-16 22:00,17,15.605,15.605,15.585,15.59,441
20190301|2019-01-16 22:30,17,15.585,15.59,15.58,15.585,239
20190301|2019-01-16 23:00,17,15.585,15.59,15.58,15.585,234
20190301|2019-01-16 23:30,17,15.59,15.6,15.575,15.595,1134
20190301|2019-01-17 00:00,17,15.6,15.605,15.59,15.595,519
20190301|2019-01-17 00:30,17,15.6,15.6,15.575,15.575,375
20190301|2019-01-17 01:00,17,15.575,15.59,15.57,15.57,692
20190301|2019-01-17 01:30,17,15.575,15.58,15.555,15.575,714
20190301|2019-01-17 02:00,17,15.575,15.58,15.545,15.58,1801
20190301|2019-01-17 02:30,17,15.58,15.61,15.575,15.605,1606
20190301|2019-01-17 03:00,17,15.6,15.605,15.585,15.605,1399
20190301|2019-01-17 03:30,17,15.6,15.61,15.595,15.595,1300
20190301|2019-01-17 04:00,17,15.6,15.6,15.59,15.595,1114
20190301|2019-01-17 04:30,17,15.6,15.62,15.6,15.615,1058
20190301|2019-01-17 05:00,17,15.615,15.625,15.61,15.62,242
20190301|2019-01-17 05:30,17,15.62,15.635,15.61,15.615,707
20190301|2019-01-17 06:00,17,15.605,15.61,15.6,15.605,543
20190301|2019-01-17 06:30,17,15.605,15.605,15.575,15.58,755
20190301|2019-01-17 07:00,17,15.575,15.585,15.54,15.58,2335
20190301|2019-01-17 07:30,17,15.58,15.58,15.51,15.54,5730
20190301|2019-01-17 08:00,17,15.54,15.545,15.48,15.515,4931
20190301|2019-01-17 08:30,17,15.515,15.535,15.495,15.515,2480
20190301|2019-01-17 09:00,17,15.515,15.53,15.49,15.53,2497
20190301|2019-01-17 09:30,17,15.53,15.53,15.485,15.5,2319
20190301|2019-01-17 10:00,17,15.5,15.55,15.5,15.53,2289
20190301|2019-01-17 10:30,17,15.53,15.54,15.515,15.53,1176
20190301|2019-01-17 11:00,17,15.53,15.545,15.525,15.525,1121
20190301|2019-01-17 11:30,17,15.53,15.545,15.52,15.54,1019
20190301|2019-01-17 12:00,17,15.535,15.55,15.53,15.535,2124
20190301|2019-01-17 12:30,17,15.53,15.545,15.525,15.54,556
20190301|2019-01-17 13:00,17,15.545,15.545,15.525,15.535,521
20190301|2019-01-17 13:30,17,15.54,15.59,15.525,15.545,3131
20190301|2019-01-17 14:00,17,15.545,15.56,15.54,15.555,691
20190301|2019-01-17 14:30,17,15.55,15.57,15.55,15.555,412
20190301|2019-01-17 15:00,17,15.555,15.555,15.545,15.55,109
20190301|2019-01-17 15:30,17,15.545,15.555,15.54,15.555,163
20190301|2019-01-17 17:00,18,15.585,15.585,15.55,15.565,235
20190301|2019-01-17 17:30,18,15.565,15.565,15.555,15.565,248
20190301|2019-01-17 18:00,18,15.565,15.565,15.545,15.545,285
20190301|2019-01-17 18:30,18,15.55,15.55,15.54,15.545,192
20190301|2019-01-17 19:00,18,15.54,15.56,15.54,15.555,584
20190301|2019-01-17 19:30,18,15.56,15.56,15.54,15.545,544
20190301|2019-01-17 20:00,18,15.545,15.555,15.54,15.55,389
20190301|2019-01-17 20:30,18,15.545,15.56,15.54,15.555,378
20190301|2019-01-17 21:00,18,15.555,15.575,15.555,15.565,541
20190301|2019-01-17 21:30,18,15.56,15.57,15.555,15.555,255
20190301|2019-01-17 22:00,18,15.555,15.57,15.555,15.565,180
20190301|2019-01-17 22:30,18,15.565,15.57,15.565,15.57,73
20190301|2019-01-17 23:00,18,15.57,15.57,15.555,15.56,72
20190301|2019-01-17 23:30,18,15.56,15.56,15.545,15.555,391
20190301|2019-01-18 00:00,18,15.56,15.605,15.555,15.585,2214
20190301|2019-01-18 00:30,18,15.59,15.59,15.57,15.575,765
20190301|2019-01-18 01:00,18,15.575,15.585,15.56,15.56,497
20190301|2019-01-18 01:30,18,15.56,15.565,15.545,15.545,483
20190301|2019-01-18 02:00,18,15.545,15.555,15.53,15.535,847
20190301|2019-01-18 02:30,18,15.535,15.535,15.515,15.53,739
20190301|2019-01-18 03:00,18,15.53,15.53,15.475,15.48,1629
20190301|2019-01-18 03:30,18,15.485,15.495,15.465,15.485,1493
20190301|2019-01-18 04:00,18,15.485,15.49,15.485,15.485,516
20190301|2019-01-18 04:30,18,15.485,15.495,15.47,15.495,616
20190301|2019-01-18 05:00,18,15.49,15.5,15.485,15.495,353
20190301|2019-01-18 05:30,18,15.495,15.5,15.485,15.485,434
20190301|2019-01-18 06:00,18,15.485,15.505,15.48,15.5,936
20190301|2019-01-18 06:30,18,15.5,15.505,15.485,15.495,484
20190301|2019-01-18 07:00,18,15.49,15.495,15.415,15.415,5481
20190301|2019-01-18 07:30,18,15.42,15.45,15.385,15.445,5951
20190301|2019-01-18 08:00,18,15.44,15.445,15.4,15.41,3197
20190301|2019-01-18 08:30,18,15.415,15.43,15.38,15.42,3120
20190301|2019-01-18 09:00,18,15.42,15.475,15.4,15.415,4151
20190301|2019-01-18 09:30,18,15.41,15.45,15.41,15.445,2565
20190301|2019-01-18 10:00,18,15.44,15.465,15.41,15.42,2816
20190301|2019-01-18 10:30,18,15.415,15.45,15.415,15.43,1681
20190301|2019-01-18 11:00,18,15.43,15.445,15.425,15.425,651
20190301|2019-01-18 11:30,18,15.43,15.43,15.4,15.4,835
20190301|2019-01-18 12:00,18,15.4,15.42,15.39,15.395,2557
20190301|2019-01-18 12:30,18,15.395,15.4,15.385,15.385,690
20190301|2019-01-18 13:00,18,15.385,15.395,15.385,15.395,469
20190301|2019-01-18 13:30,18,15.395,15.395,15.38,15.385,455
20190301|2019-01-18 14:00,18,15.385,15.385,15.36,15.375,801
20190301|2019-01-18 14:30,18,15.375,15.375,15.35,15.355,1000
20190301|2019-01-18 15:00,18,15.35,15.365,15.35,15.365,282
20190301|2019-01-18 15:30,18,15.36,15.365,15.355,15.36,223
20190301|2019-01-20 17:00,22,15.375,15.375,15.36,15.37,518
20190301|2019-01-20 17:30,22,15.365,15.37,15.36,15.36,182
20190301|2019-01-20 18:00,22,15.36,15.38,15.36,15.37,283
20190301|2019-01-20 18:30,22,15.37,15.38,15.365,15.38,340
20190301|2019-01-20 19:00,22,15.38,15.385,15.355,15.355,731
20190301|2019-01-20 19:30,22,15.355,15.38,15.355,15.36,998
20190301|2019-01-20 20:00,22,15.365,15.37,15.36,15.365,470
20190301|2019-01-20 20:30,22,15.365,15.375,15.35,15.36,437
20190301|2019-01-20 21:00,22,15.355,15.36,15.335,15.335,1218
20190301|2019-01-20 21:30,22,15.335,15.345,15.33,15.33,306
20190301|2019-01-20 22:00,22,15.33,15.34,15.325,15.335,355
20190301|2019-01-20 22:30,22,15.335,15.335,15.32,15.325,215
20190301|2019-01-20 23:00,22,15.325,15.33,15.32,15.325,195
20190301|2019-01-20 23:30,22,15.325,15.325,15.31,15.315,1179
20190301|2019-01-21 00:00,22,15.315,15.34,15.315,15.33,677
20190301|2019-01-21 00:30,22,15.33,15.345,15.325,15.34,399
20190301|2019-01-21 01:00,22,15.335,15.345,15.325,15.345,714
20190301|2019-01-21 01:30,22,15.345,15.355,15.335,15.34,421
20190301|2019-01-21 02:00,22,15.34,15.345,15.31,15.315,545
20190301|2019-01-21 02:30,22,15.315,15.315,15.24,15.25,2151
20190301|2019-01-21 03:00,22,15.25,15.255,15.23,15.25,1040
20190301|2019-01-21 03:30,22,15.25,15.265,15.24,15.25,443
20190301|2019-01-21 04:00,22,15.245,15.265,15.245,15.265,533
20190301|2019-01-21 04:30,22,15.26,15.265,15.25,15.255,325
20190301|2019-01-21 05:00,22,15.26,15.265,15.245,15.245,294
20190301|2019-01-21 05:30,22,15.245,15.26,15.245,15.255,318
20190301|2019-01-21 06:00,22,15.25,15.265,15.23,15.235,1347
20190301|2019-01-21 06:30,22,15.235,15.24,15.215,15.22,2058
20190301|2019-01-21 07:00,22,15.225,15.24,15.205,15.22,2235
20190301|2019-01-21 07:30,22,15.22,15.27,15.215,15.27,1832
20190301|2019-01-21 08:00,22,15.265,15.265,15.245,15.255,1358
20190301|2019-01-21 08:30,22,15.255,15.28,15.255,15.26,1731
20190301|2019-01-21 09:00,22,15.26,15.295,15.26,15.29,1481
20190301|2019-01-21 09:30,22,15.285,15.31,15.28,15.31,671
20190301|2019-01-21 10:00,22,15.31,15.31,15.29,15.29,741
20190301|2019-01-21 10:30,22,15.29,15.31,15.29,15.31,419
20190301|2019-01-21 11:00,22,15.305,15.305,15.285,15.29,373
20190301|2019-01-21 11:30,22,15.29,15.305,15.275,15.285,471
20190301|2019-01-21 17:00,22,15.28,15.295,15.275,15.29,186
20190301|2019-01-21 17:30,22,15.285,15.29,15.28,15.28,47
20190301|2019-01-21 18:00,22,15.28,15.29,15.28,15.29,131
20190301|2019-01-21 18:30,22,15.29,15.29,15.28,15.28,295
20190301|2019-01-21 19:00,22,15.28,15.28,15.265,15.275,507
20190301|2019-01-21 19:30,22,15.28,15.285,15.26,15.26,535
20190301|2019-01-21 20:00,22,15.26,15.26,15.25,15.255,466
20190301|2019-01-21 20:30,22,15.25,15.26,15.235,15.235,384
20190301|2019-01-21 21:00,22,15.235,15.235,15.215,15.22,589
20190301|2019-01-21 21:30,22,15.22,15.225,15.21,15.22,416
20190301|2019-01-21 22:00,22,15.22,15.225,15.21,15.22,583
20190301|2019-01-21 22:30,22,15.225,15.225,15.205,15.205,250
20190301|2019-01-21 23:00,22,15.205,15.215,15.205,15.205,162
20190301|2019-01-21 23:30,22,15.205,15.25,15.195,15.23,1472
20190301|2019-01-22 00:00,22,15.23,15.24,15.22,15.23,384
20190301|2019-01-22 00:30,22,15.225,15.24,15.225,15.23,569
20190301|2019-01-22 01:00,22,15.225,15.285,15.22,15.275,1256
20190301|2019-01-22 01:30,22,15.275,15.295,15.255,15.295,1003
20190301|2019-01-22 02:00,22,15.295,15.335,15.295,15.3,1859
20190301|2019-01-22 02:30,22,15.305,15.335,15.305,15.335,803
20190301|2019-01-22 03:00,22,15.335,15.34,15.32,15.325,610
20190301|2019-01-22 03:30,22,15.33,15.345,15.32,15.325,629
20190301|2019-01-22 04:00,22,15.325,15.345,15.325,15.34,913
20190301|2019-01-22 04:30,22,15.335,15.34,15.32,15.325,631
20190301|2019-01-22 05:00,22,15.325,15.325,15.3,15.3,930
20190301|2019-01-22 05:30,22,15.3,15.31,15.295,15.295,343
20190301|2019-01-22 06:00,22,15.295,15.295,15.27,15.28,1667
20190301|2019-01-22 06:30,22,15.285,15.32,15.28,15.305,1452
20190301|2019-01-22 07:00,22,15.305,15.335,15.275,15.3,2842
20190301|2019-01-22 07:30,22,15.305,15.33,15.305,15.325,1962
20190301|2019-01-22 08:00,22,15.325,15.36,15.295,15.295,3309
20190301|2019-01-22 08:30,22,15.295,15.31,15.275,15.29,2385
20190301|2019-01-22 09:00,22,15.29,15.3,15.255,15.275,2898
20190301|2019-01-22 09:30,22,15.27,15.33,15.27,15.31,3325
20190301|2019-01-22 10:00,22,15.315,15.34,15.315,15.325,2320
20190301|2019-01-22 10:30,22,15.33,15.34,15.315,15.335,1391
20190301|2019-01-22 11:00,22,15.335,15.345,15.33,15.335,1159
20190301|2019-01-22 11:30,22,15.335,15.35,15.335,15.345,864
20190301|2019-01-22 12:00,22,15.35,15.36,15.32,15.34,3066
20190301|2019-01-22 12:30,22,15.335,15.36,15.325,15.355,1097
20190301|2019-01-22 13:00,22,15.355,15.365,15.35,15.36,676
20190301|2019-01-22 13:30,22,15.36,15.37,15.34,15.35,848
20190301|2019-01-22 14:00,22,15.355,15.36,15.335,15.335,430
20190301|2019-01-22 14:30,22,15.33,15.35,15.33,15.345,584
20190301|2019-01-22 15:00,22,15.345,15.36,15.345,15.35,239
20190301|2019-01-22 15:30,22,15.35,15.36,15.35,15.355,138
20190301|2019-01-22 17:00,23,15.345,15.36,15.345,15.355,152
20190301|2019-01-22 17:30,23,15.35,15.355,15.345,15.355,87
20190301|2019-01-22 18:00,23,15.355,15.36,15.35,15.36,221
20190301|2019-01-22 18:30,23,15.36,15.36,15.35,15.355,282
20190301|2019-01-22 19:00,23,15.355,15.355,15.325,15.345,640
20190301|2019-01-22 19:30,23,15.345,15.385,15.345,15.38,1465
20190301|2019-01-22 20:00,23,15.38,15.38,15.365,15.38,629
20190301|2019-01-22 20:30,23,15.375,15.385,15.37,15.375,351
20190301|2019-01-22 21:00,23,15.38,15.385,15.37,15.385,578
20190301|2019-01-22 21:30,23,15.385,15.385,15.375,15.375,249
20190301|2019-01-22 22:00,23,15.375,15.385,15.37,15.38,320
20190301|2019-01-22 22:30,23,15.38,15.385,15.375,15.375,464
20190301|2019-01-22 23:00,23,15.375,15.385,15.375,15.375,298
20190301|2019-01-22 23:30,23,15.38,15.405,15.38,15.39,1143
20190301|2019-01-23 00:00,23,15.39,15.415,15.38,15.405,734
20190301|2019-01-23 00:30,23,15.4,15.415,15.385,15.415,432
20190301|2019-01-23 01:00,23,15.41,15.415,15.4,15.415,557
20190301|2019-01-23 01:30,23,15.41,15.435,15.41,15.415,1070
20190301|2019-01-23 02:00,23,15.41,15.435,15.4,15.42,794
20190301|2019-01-23 02:30,23,15.42,15.445,15.42,15.44,1253
20190301|2019-01-23 03:00,23,15.44,15.445,15.42,15.43,1352
20190301|2019-01-23 03:30,23,15.43,15.435,15.41,15.42,960
20190301|2019-01-23 04:00,23,15.42,15.44,15.42,15.435,636
20190301|2019-01-23 04:30,23,15.435,15.445,15.415,15.415,1094
20190301|2019-01-23 05:00,23,15.42,15.445,15.415,15.425,1325
20190301|2019-01-23 05:30,23,15.43,15.445,15.415,15.435,1042
20190301|2019-01-23 06:00,23,15.43,15.43,15.405,15.415,1546
20190301|2019-01-23 06:30,23,15.415,15.43,15.405,15.41,529
20190301|2019-01-23 07:00,23,15.41,15.425,15.345,15.36,3017
20190301|2019-01-23 07:30,23,15.36,15.365,15.305,15.31,4177
20190301|2019-01-23 08:00,23,15.31,15.325,15.285,15.305,4026
20190301|2019-01-23 08:30,23,15.305,15.315,15.28,15.305,2553
20190301|2019-01-23 09:00,23,15.3,15.315,15.275,15.295,2895
20190301|2019-01-23 09:30,23,15.295,15.35,15.295,15.325,3100
20190301|2019-01-23 10:00,23,15.325,15.365,15.315,15.355,2606
20190301|2019-01-23 10:30,23,15.36,15.38,15.345,15.37,1557
20190301|2019-01-23 11:00,23,15.37,15.38,15.36,15.375,1904
20190301|2019-01-23 11:30,23,15.375,15.38,15.355,15.37,1539
20190301|2019-01-23 12:00,23,15.37,15.39,15.35,15.38,2380
20190301|2019-01-23 12:30,23,15.38,15.385,15.36,15.36,635
20190301|2019-01-23 13:00,23,15.36,15.385,15.36,15.37,568
20190301|2019-01-23 13:30,23,15.37,15.38,15.37,15.38,162
20190301|2019-01-23 14:00,23,15.375,15.38,15.365,15.37,526
20190301|2019-01-23 14:30,23,15.365,15.37,15.36,15.37,213
20190301|2019-01-23 15:00,23,15.37,15.37,15.36,15.365,122
20190301|2019-01-23 15:30,23,15.36,15.38,15.36,15.38,371
20190301|2019-01-23 17:00,24,15.37,15.375,15.365,15.37,92
20190301|2019-01-23 17:30,24,15.365,15.38,15.365,15.38,148
20190301|2019-01-23 18:00,24,15.375,15.385,15.375,15.375,146
20190301|2019-01-23 18:30,24,15.38,15.395,15.38,15.395,349
20190301|2019-01-23 19:00,24,15.395,15.405,15.385,15.39,963
20190301|2019-01-23 19:30,24,15.395,15.4,15.38,15.385,430
20190301|2019-01-23 20:00,24,15.385,15.385,15.36,15.36,332
20190301|2019-01-23 20:30,24,15.36,15.365,15.355,15.36,564
20190301|2019-01-23 21:00,24,15.36,15.375,15.355,15.355,563
20190301|2019-01-23 21:30,24,15.36,15.365,15.355,15.36,224
20190301|2019-01-23 22:00,24,15.36,15.365,15.345,15.345,249
20190301|2019-01-23 22:30,24,15.35,15.35,15.325,15.335,373
20190301|2019-01-23 23:00,24,15.33,15.335,15.325,15.325,382
20190301|2019-01-23 23:30,24,15.325,15.335,15.32,15.325,695
20190301|2019-01-24 00:00,24,15.325,15.345,15.315,15.335,764
20190301|2019-01-24 00:30,24,15.335,15.335,15.31,15.33,828
20190301|2019-01-24 01:00,24,15.33,15.335,15.315,15.32,497
20190301|2019-01-24 01:30,24,15.315,15.32,15.29,15.295,591
20190301|2019-01-24 02:00,24,15.3,15.31,15.28,15.295,1201
20190301|2019-01-24 02:30,24,15.295,15.325,15.27,15.285,859
20190301|2019-01-24 03:00,24,15.29,15.31,15.275,15.29,771
20190301|2019-01-24 03:30,24,15.29,15.315,15.29,15.315,345
20190301|2019-01-24 04:00,24,15.315,15.325,15.305,15.31,296
20190301|2019-01-24 04:30,24,15.305,15.31,15.3,15.31,432
20190301|2019-01-24 05:00,24,15.31,15.325,15.3,15.3,560
20190301|2019-01-24 05:30,24,15.305,15.305,15.295,15.3,462
20190301|2019-01-24 06:00,24,15.3,15.305,15.28,15.29,1207
20190301|2019-01-24 06:30,24,15.29,15.295,15.27,15.29,1168
20190301|2019-01-24 07:00,24,15.29,15.305,15.255,15.275,1885
20190301|2019-01-24 07:30,24,15.275,15.335,15.245,15.32,6449
20190301|2019-01-24 08:00,24,15.32,15.365,15.305,15.355,3937
20190301|2019-01-24 08:30,24,15.35,15.375,15.345,15.365,3179
20190301|2019-01-24 09:00,24,15.365,15.37,15.34,15.35,2424
20190301|2019-01-24 09:30,24,15.35,15.36,15.33,15.34,1424
20190301|2019-01-24 10:00,24,15.345,15.345,15.33,15.33,1305
20190301|2019-01-24 10:30,24,15.335,15.345,15.31,15.33,2157
20190301|2019-01-24 11:00,24,15.325,15.34,15.295,15.3,1414
20190301|2019-01-24 11:30,24,15.3,15.31,15.295,15.3,1364
20190301|2019-01-24 12:00,24,15.3,15.32,15.295,15.3,1808
20190301|2019-01-24 12:30,24,15.3,15.31,15.28,15.29,659
20190301|2019-01-24 13:00,24,15.29,15.3,15.285,15.29,406
20190301|2019-01-24 13:30,24,15.29,15.305,15.285,15.3,361
20190301|2019-01-24 14:00,24,15.3,15.31,15.3,15.305,153
20190301|2019-01-24 14:30,24,15.31,15.325,15.31,15.325,435
20190301|2019-01-24 15:00,24,15.32,15.325,15.32,15.32,108
20190301|2019-01-24 15:30,24,15.32,15.33,15.32,15.325,243
20190301|2019-01-24 17:00,25,15.32,15.325,15.315,15.32,161
20190301|2019-01-24 17:30,25,15.32,15.33,15.32,15.32,110
20190301|2019-01-24 18:00,25,15.325,15.325,15.315,15.32,112
20190301|2019-01-24 18:30,25,15.32,15.325,15.31,15.31,202
20190301|2019-01-24 19:00,25,15.31,15.33,15.3,15.3,707
20190301|2019-01-24 19:30,25,15.3,15.315,15.3,15.305,432
20190301|2019-01-24 20:00,25,15.305,15.32,15.3,15.315,184
20190301|2019-01-24 20:30,25,15.32,15.34,15.315,15.34,609
20190301|2019-01-24 21:00,25,15.34,15.365,15.335,15.355,933
20190301|2019-01-24 21:30,25,15.355,15.36,15.34,15.345,509
20190301|2019-01-24 22:00,25,15.345,15.355,15.345,15.355,186
20190301|2019-01-24 22:30,25,15.35,15.355,15.345,15.355,344
20190301|2019-01-24 23:00,25,15.35,15.365,15.35,15.36,172
20190301|2019-01-24 23:30,25,15.36,15.375,15.36,15.365,691
20190301|2019-01-25 00:00,25,15.36,15.37,15.355,15.37,573
20190301|2019-01-25 00:30,25,15.37,15.39,15.365,15.38,866
20190301|2019-01-25 01:00,25,15.38,15.4,15.375,15.385,910
20190301|2019-01-25 01:30,25,15.39,15.41,15.38,15.405,730
20190301|2019-01-25 02:00,25,15.405,15.41,15.395,15.4,832
20190301|2019-01-25 02:30,25,15.405,15.415,15.385,15.39,856
20190301|2019-01-25 03:00,25,15.39,15.405,15.375,15.375,589
20190301|2019-01-25 03:30,25,15.375,15.375,15.355,15.37,593
20190301|2019-01-25 04:00,25,15.37,15.375,15.36,15.36,507
20190301|2019-01-25 04:30,25,15.36,15.38,15.36,15.375,422
20190301|2019-01-25 05:00,25,15.38,15.39,15.365,15.38,391
20190301|2019-01-25 05:30,25,15.38,15.385,15.37,15.375,335
20190301|2019-01-25 06:00,25,15.38,15.385,15.365,15.375,607
20190301|2019-01-25 06:30,25,15.375,15.38,15.36,15.375,456
20190301|2019-01-25 07:00,25,15.375,15.415,15.355,15.4,2503
20190301|2019-01-25 07:30,25,15.4,15.5,15.4,15.49,7576
20190301|2019-01-25 08:00,25,15.485,15.59,15.485,15.56,8673
20190301|2019-01-25 08:30,25,15.56,15.62,15.55,15.585,5550
20190301|2019-01-25 09:00,25,15.585,15.695,15.585,15.66,8752
20190301|2019-01-25 09:30,25,15.66,15.7,15.66,15.665,5012
20190301|2019-01-25 10:00,25,15.665,15.7,15.66,15.695,3064
20190301|2019-01-25 10:30,25,15.695,15.7,15.675,15.7,3335
20190301|2019-01-25 11:00,25,15.7,15.7,15.66,15.675,2181
20190301|2019-01-25 11:30,25,15.68,15.685,15.655,15.685,2317
20190301|2019-01-25 12:00,25,15.685,15.71,15.67,15.695,4070
20190301|2019-01-25 12:30,25,15.69,15.705,15.665,15.675,1542
20190301|2019-01-25 13:00,25,15.675,15.695,15.67,15.69,771
20190301|2019-01-25 13:30,25,15.695,15.75,15.685,15.705,2788
20190301|2019-01-25 14:00,25,15.7,15.72,15.69,15.715,989
20190301|2019-01-25 14:30,25,15.71,15.735,15.705,15.735,771
20190301|2019-01-25 15:00,25,15.73,15.76,15.73,15.75,963
20190301|2019-01-25 15:30,25,15.75,15.765,15.75,15.75,337
20190301|2019-01-27 17:00,28,15.755,15.765,15.73,15.74,415
20190301|2019-01-27 17:30,28,15.74,15.75,15.73,15.735,379
20190301|2019-01-27 18:00,28,15.73,15.745,15.725,15.74,523
20190301|2019-01-27 18:30,28,15.745,15.76,15.74,15.75,701
20190301|2019-01-27 19:00,28,15.755,15.805,15.75,15.76,2813
20190301|2019-01-27 19:30,28,15.76,15.795,15.75,15.78,942
20190301|2019-01-27 20:00,28,15.78,15.79,15.775,15.78,500
20190301|2019-01-27 20:30,28,15.78,15.8,15.775,15.795,578
20190301|2019-01-27 21:00,28,15.795,15.81,15.79,15.805,690
20190301|2019-01-27 21:30,28,15.8,15.815,15.8,15.805,454
20190301|2019-01-27 22:00,28,15.805,15.81,15.8,15.81,317
20190301|2019-01-27 22:30,28,15.81,15.81,15.805,15.81,178
20190301|2019-01-27 23:00,28,15.81,15.83,15.8,15.825,779
20190301|2019-01-27 23:30,28,15.825,15.825,15.78,15.785,957
20190301|2019-01-28 00:00,28,15.78,15.79,15.77,15.77,663
20190301|2019-01-28 00:30,28,15.77,15.78,15.76,15.77,716
20190301|2019-01-28 01:00,28,15.77,15.785,15.76,15.785,586
20190301|2019-01-28 01:30,28,15.78,15.785,15.77,15.785,770
20190301|2019-01-28 02:00,28,15.785,15.785,15.735,15.745,1353
20190301|2019-01-28 02:30,28,15.745,15.75,15.74,15.745,565
20190301|2019-01-28 03:00,28,15.75,15.765,15.735,15.74,623
20190301|2019-01-28 03:30,28,15.74,15.75,15.74,15.75,307
20190301|2019-01-28 04:00,28,15.755,15.77,15.75,15.76,597
20190301|2019-01-28 04:30,28,15.76,15.77,15.745,15.745,531
20190301|2019-01-28 05:00,28,15.75,15.755,15.73,15.735,567
20190301|2019-01-28 05:30,28,15.735,15.74,15.705,15.705,1016
20190301|2019-01-28 06:00,28,15.71,15.71,15.69,15.7,1612
20190301|2019-01-28 06:30,28,15.695,15.72,15.69,15.7,807
20190301|2019-01-28 07:00,28,15.705,15.715,15.67,15.68,2137
20190301|2019-01-28 07:30,28,15.68,15.695,15.655,15.66,2632
20190301|2019-01-28 08:00,28,15.66,15.675,15.61,15.63,4588
20190301|2019-01-28 08:30,28,15.625,15.7,15.615,15.695,4706
20190301|2019-01-28 09:00,28,15.695,15.73,15.69,15.69,3491
20190301|2019-01-28 09:30,28,15.69,15.72,15.69,15.715,2935
20190301|2019-01-28 10:00,28,15.715,15.75,15.715,15.735,2302
20190301|2019-01-28 10:30,28,15.735,15.76,15.725,15.755,2611
20190301|2019-01-28 11:00,28,15.755,15.77,15.74,15.755,1339
20190301|2019-01-28 11:30,28,15.75,15.77,15.745,15.76,1781
20190301|2019-01-28 12:00,28,15.755,15.77,15.75,15.77,2499
20190301|2019-01-28 12:30,28,15.77,15.77,15.75,15.755,965
20190301|2019-01-28 13:00,28,15.755,15.765,15.745,15.745,443
20190301|2019-01-28 13:30,28,15.745,15.76,15.745,15.755,349
20190301|2019-01-28 14:00,28,15.755,15.76,15.75,15.76,224
20190301|2019-01-28 14:30,28,15.76,15.77,15.755,15.77,373
20190301|2019-01-28 15:00,28,15.77,15.775,15.755,15.755,244
20190301|2019-01-28 15:30,28,15.755,15.76,15.74,15.755,253
20190301|2019-01-28 17:00,29,15.755,15.765,15.745,15.76,154
20190301|2019-01-28 17:30,29,15.76,15.765,15.755,15.76,152
20190301|2019-01-28 18:00,29,15.76,15.765,15.745,15.75,361
20190301|2019-01-28 18:30,29,15.745,15.775,15.74,15.775,709
20190301|2019-01-28 19:00,29,15.78,15.78,15.735,15.74,1072
20190301|2019-01-28 19:30,29,15.74,15.745,15.73,15.74,455
20190301|2019-01-28 20:00,29,15.74,15.765,15.735,15.765,740
20190301|2019-01-28 20:30,29,15.765,15.77,15.75,15.76,447
20190301|2019-01-28 21:00,29,15.765,15.765,15.725,15.74,856
20190301|2019-01-28 21:30,29,15.74,15.75,15.74,15.75,158
20190301|2019-01-28 22:00,29,15.75,15.755,15.74,15.75,187
20190301|2019-01-28 22:30,29,15.745,15.755,15.74,15.745,159
20190301|2019-01-28 23:00,29,15.745,15.755,15.735,15.75,159
20190301|2019-01-28 23:30,29,15.75,15.755,15.725,15.75,629
20190301|2019-01-29 00:00,29,15.75,15.815,15.75,15.8,1923
20190301|2019-01-29 00:30,29,15.8,15.81,15.785,15.79,1084
20190301|2019-01-29 01:00,29,15.79,15.84,15.79,15.84,1602
20190301|2019-01-29 01:30,29,15.84,15.855,15.835,15.85,1616
20190301|2019-01-29 02:00,29,15.855,15.885,15.85,15.875,1980
20190301|2019-01-29 02:30,29,15.875,15.895,15.87,15.875,1987
20190301|2019-01-29 03:00,29,15.88,15.89,15.855,15.885,1443
20190301|2019-01-29 03:30,29,15.885,15.89,15.875,15.885,554
20190301|2019-01-29 04:00,29,15.885,15.9,15.88,15.895,567
20190301|2019-01-29 04:30,29,15.895,15.905,15.88,15.885,804
20190301|2019-01-29 05:00,29,15.885,15.895,15.865,15.87,964
20190301|2019-01-29 05:30,29,15.87,15.88,15.865,15.875,452
20190301|2019-01-29 06:00,29,15.87,15.875,15.85,15.865,1047
20190301|2019-01-29 06:30,29,15.865,15.895,15.855,15.865,1364
20190301|2019-01-29 07:00,29,15.865,15.925,15.86,15.88,3283
20190301|2019-01-29 07:30,29,15.88,15.885,15.85,15.85,3028
20190301|2019-01-29 08:00,29,15.855,15.875,15.84,15.87,2275
20190301|2019-01-29 08:30,29,15.865,15.88,15.815,15.83,3723
20190301|2019-01-29 09:00,29,15.835,15.9,15.835,15.895,3151
20190301|2019-01-29 09:30,29,15.895,15.895,15.865,15.87,2679
20190301|2019-01-29 10:00,29,15.87,15.87,15.84,15.86,2025
20190301|2019-01-29 10:30,29,15.865,15.87,15.85,15.86,1575
20190301|2019-01-29 11:00,29,15.855,15.87,15.835,15.835,1435
20190301|2019-01-29 11:30,29,15.835,15.845,15.83,15.845,945
20190301|2019-01-29 12:00,29,15.85,15.85,15.83,15.845,2989
20190301|2019-01-29 12:30,29,15.845,15.855,15.84,15.845,584
20190301|2019-01-29 13:00,29,15.84,15.865,15.84,15.86,1000
20190301|2019-01-29 13:30,29,15.865,15.865,15.84,15.845,722
20190301|2019-01-29 14:00,29,15.84,15.855,15.84,15.85,528
20190301|2019-01-29 14:30,29,15.85,15.85,15.835,15.835,504
20190301|2019-01-29 15:00,29,15.84,15.85,15.835,15.84,254
20190301|2019-01-29 15:30,29,15.845,15.85,15.835,15.845,185
20190301|2019-01-29 17:00,30,15.845,15.855,15.84,15.84,436
20190301|2019-01-29 17:30,30,15.84,15.85,15.835,15.84,358
20190301|2019-01-29 18:00,30,15.84,15.845,15.83,15.845,343
20190301|2019-01-29 18:30,30,15.845,15.855,15.845,15.85,485
20190301|2019-01-29 19:00,30,15.855,15.865,15.825,15.85,1097
20190301|2019-01-29 19:30,30,15.85,15.895,15.85,15.895,1178
20190301|2019-01-29 20:00,30,15.895,15.9,15.875,15.895,817
20190301|2019-01-29 20:30,30,15.895,15.915,15.88,15.91,990
20190301|2019-01-29 21:00,30,15.91,15.92,15.895,15.905,698
20190301|2019-01-29 21:30,30,15.905,15.93,15.905,15.925,707
20190301|2019-01-29 22:00,30,15.92,15.945,15.92,15.94,778
20190301|2019-01-29 22:30,30,15.945,15.985,15.94,15.96,1402
20190301|2019-01-29 23:00,30,15.96,15.965,15.95,15.955,468
20190301|2019-01-29 23:30,30,15.955,15.975,15.94,15.97,1544
20190301|2019-01-30 00:00,30,15.97,15.975,15.95,15.965,893
20190301|2019-01-30 00:30,30,15.96,15.98,15.95,15.95,1143
20190301|2019-01-30 01:00,30,15.95,15.955,15.915,15.94,1624
20190301|2019-01-30 01:30,30,15.935,15.95,15.925,15.94,530
20190301|2019-01-30 02:00,30,15.945,15.97,15.915,15.97,1181
20190301|2019-01-30 02:30,30,15.97,15.985,15.935,15.95,1229
20190301|2019-01-30 03:00,30,15.95,15.95,15.93,15.94,562
20190301|2019-01-30 03:30,30,15.94,15.94,15.91,15.935,531
20190301|2019-01-30 04:00,30,15.935,15.95,15.925,15.935,387
20190301|2019-01-30 04:30,30,15.94,15.94,15.93,15.935,229
20190301|2019-01-30 05:00,30,15.935,15.955,15.935,15.94,481
20190301|2019-01-30 05:30,30,15.94,15.95,15.925,15.93,524
20190301|2019-01-30 06:00,30,15.93,15.95,15.92,15.94,1252
20190301|2019-01-30 06:30,30,15.94,15.945,15.9,15.905,905
20190301|2019-01-30 07:00,30,15.9,15.91,15.86,15.86,3372
20190301|2019-01-30 07:30,30,15.86,15.92,15.86,15.9,3739
20190301|2019-01-30 08:00,30,15.905,15.915,15.87,15.915,3143
20190301|2019-01-30 08:30,30,15.91,15.925,15.895,15.9,2907
20190301|2019-01-30 09:00,30,15.905,15.91,15.88,15.905,2440
20190301|2019-01-30 09:30,30,15.905,15.96,15.905,15.95,3313
20190301|2019-01-30 10:00,30,15.95,15.96,15.925,15.945,2442
20190301|2019-01-30 10:30,30,15.945,15.95,15.925,15.93,1929
20190301|2019-01-30 11:00,30,15.93,15.94,15.915,15.93,1516
20190301|2019-01-30 11:30,30,15.93,15.94,15.92,15.935,1041
20190301|2019-01-30 12:00,30,15.935,15.95,15.92,15.925,1807
20190301|2019-01-30 12:30,30,15.92,15.925,15.87,15.88,1724
20190301|2019-01-30 13:00,30,15.88,16.045,15.87,16.025,10080
20190301|2019-01-30 13:30,30,16.025,16.12,16.02,16.06,7126
20190301|2019-01-30 14:00,30,16.06,16.095,16.02,16.06,3806
20190301|2019-01-30 14:30,30,16.06,16.085,16.05,16.065,1082
20190301|2019-01-30 15:00,30,16.065,16.08,16.06,16.07,383
20190301|2019-01-30 15:30,30,16.07,16.08,16.07,16.08,387
20190301|2019-01-30 17:00,31,16.105,16.11,16.07,16.075,527
20190301|2019-01-30 17:30,31,16.075,16.08,16.065,16.065,234
20190301|2019-01-30 18:00,31,16.07,16.08,16.06,16.065,569
20190301|2019-01-30 18:30,31,16.06,16.06,16.03,16.03,1244
20190301|2019-01-30 19:00,31,16.03,16.055,16.025,16.05,1162
20190301|2019-01-30 19:30,31,16.05,16.055,16.03,16.03,908
20190301|2019-01-30 20:00,31,16.035,16.045,16.03,16.04,391
20190301|2019-01-30 20:30,31,16.04,16.04,16.02,16.035,853
20190301|2019-01-30 21:00,31,16.035,16.05,16.03,16.03,952
20190301|2019-01-30 21:30,31,16.035,16.045,16.03,16.04,411
20190301|2019-01-30 22:00,31,16.04,16.045,16.035,16.045,221
20190301|2019-01-30 22:30,31,16.045,16.05,16.04,16.045,338
20190301|2019-01-30 23:00,31,16.045,16.05,16.04,16.045,191
20190301|2019-01-30 23:30,31,16.045,16.07,16.035,16.04,1206
20190301|2019-01-31 00:00,31,16.045,16.045,16.01,16.015,1325
20190301|2019-01-31 00:30,31,16.015,16.025,16.005,16.02,878
20190301|2019-01-31 01:00,31,16.02,16.06,16.02,16.055,1003
20190301|2019-01-31 01:30,31,16.055,16.06,16.035,16.045,705
20190301|2019-01-31 02:00,31,16.045,16.07,16.03,16.055,1124
20190301|2019-01-31 02:30,31,16.055,16.06,16.035,16.045,805
20190301|2019-01-31 03:00,31,16.05,16.06,16.04,16.055,581
20190301|2019-01-31 03:30,31,16.05,16.065,16.04,16.06,871
20190301|2019-01-31 04:00,31,16.06,16.085,16.055,16.07,986
20190301|2019-01-31 04:30,31,16.07,16.1,16.06,16.095,1233
20190301|2019-01-31 05:00,31,16.095,16.11,16.09,16.11,863
20190301|2019-01-31 05:30,31,16.11,16.13,16.095,16.12,1619
20190301|2019-01-31 06:00,31,16.12,16.12,16.08,16.115,1624
20190301|2019-01-31 06:30,31,16.115,16.13,16.095,16.105,1260
20190301|2019-01-31 07:00,31,16.11,16.145,16.1,16.105,3439
20190301|2019-01-31 07:30,31,16.1,16.165,16.1,16.16,4697
20190301|2019-01-31 08:00,31,16.155,16.18,16.125,16.175,4271
20190301|2019-01-31 08:30,31,16.18,16.185,16.13,16.155,4937
20190301|2019-01-31 09:00,31,16.16,16.195,16.15,16.19,4188
20190301|2019-01-31 09:30,31,16.195,16.2,16.15,16.15,3660
20190301|2019-01-31 10:00,31,16.15,16.16,16.05,16.08,5501
20190301|2019-01-31 10:30,31,16.08,16.085,16.05,16.08,3242
20190301|2019-01-31 11:00,31,16.08,16.09,16.04,16.055,3114
20190301|2019-01-31 11:30,31,16.06,16.075,16.055,16.075,2074
20190301|2019-01-31 12:00,31,16.07,16.085,16.055,16.065,4496
20190301|2019-01-31 12:30,31,16.06,16.06,16.025,16.05,2114
20190301|2019-01-31 13:00,31,16.045,16.06,16.025,16.06,906
20190301|2019-01-31 13:30,31,16.055,16.065,16.045,16.06,512
20190301|2019-01-31 14:00,31,16.065,16.075,16.06,16.06,655
20190301|2019-01-31 14:30,31,16.055,16.085,16.05,16.055,1282
20190301|2019-01-31 15:00,31,16.055,16.07,16.055,16.065,147
20190301|2019-01-31 15:30,31,16.065,16.075,16.06,16.065,163
20190301|2019-01-31 17:00,1,16.06,16.065,16.04,16.04,371
20190301|2019-01-31 17:30,1,16.04,16.055,16.04,16.05,153
20190301|2019-01-31 18:00,1,16.055,16.07,16.055,16.055,259
20190301|2019-01-31 18:30,1,16.055,16.075,16.055,16.07,607
20190301|2019-01-31 19:00,1,16.07,16.08,16.035,16.04,744
20190301|2019-01-31 19:30,1,16.04,16.04,16.005,16.005,1562
20190301|2019-01-31 20:00,1,16.005,16.005,15.98,15.985,1418
20190301|2019-01-31 20:30,1,15.985,15.99,15.975,15.98,574
20190301|2019-01-31 21:00,1,15.975,15.99,15.97,15.98,596
20190301|2019-01-31 21:30,1,15.98,15.985,15.975,15.98,441
20190301|2019-01-31 22:00,1,15.98,15.99,15.98,15.985,321
20190301|2019-01-31 22:30,1,15.985,15.985,15.965,15.965,394
20190301|2019-01-31 23:00,1,15.97,15.97,15.955,15.955,433
20190301|2019-01-31 23:30,1,15.955,15.96,15.935,15.94,1205
20190301|2019-02-01 00:00,1,15.94,15.95,15.93,15.95,923
20190301|2019-02-01 00:30,1,15.95,15.965,15.94,15.95,753
20190301|2019-02-01 01:00,1,15.95,15.96,15.925,15.935,1144
20190301|2019-02-01 01:30,1,15.935,15.96,15.93,15.95,717
20190301|2019-02-01 02:00,1,15.955,15.96,15.94,15.95,1088
20190301|2019-02-01 02:30,1,15.945,15.965,15.925,15.94,1100
20190301|2019-02-01 03:00,1,15.94,15.96,15.93,15.95,881
20190301|2019-02-01 03:30,1,15.945,15.965,15.945,15.955,404
20190301|2019-02-01 04:00,1,15.955,15.98,15.945,15.97,1003
20190301|2019-02-01 04:30,1,15.97,16.005,15.965,16,909
20190301|2019-02-01 05:00,1,16.005,16.02,15.985,16.015,926
20190301|2019-02-01 05:30,1,16.015,16.02,16,16.01,748
20190301|2019-02-01 06:00,1,16.01,16.02,16,16.005,818
20190301|2019-02-01 06:30,1,16.005,16.02,15.98,15.99,1085
20190301|2019-02-01 07:00,1,15.99,16.03,15.98,16.005,2180
20190301|2019-02-01 07:30,1,16.005,16.075,15.93,15.99,6835
20190301|2019-02-01 08:00,1,15.99,16.045,15.98,16.045,2788
20190301|2019-02-01 08:30,1,16.045,16.075,16.03,16.04,3263
20190301|2019-02-01 09:00,1,16.04,16.045,15.945,15.98,5747
20190301|2019-02-01 09:30,1,15.985,16,15.97,15.98,2579
20190301|2019-02-01 10:00,1,15.98,16,15.975,15.99,2820
20190301|2019-02-01 10:30,1,15.985,15.995,15.93,15.94,2351
20190301|2019-02-01 11:00,1,15.945,15.955,15.91,15.93,2122
20190301|2019-02-01 11:30,1,15.935,15.96,15.925,15.94,1612
20190301|2019-02-01 12:00,1,15.935,15.95,15.91,15.925,3580
20190301|2019-02-01 12:30,1,15.92,15.935,15.915,15.925,769
20190301|2019-02-01 13:00,1,15.925,15.925,15.9,15.91,1266
20190301|2019-02-01 13:30,1,15.91,15.92,15.91,15.91,470
20190301|2019-02-01 14:00,1,15.915,15.93,15.91,15.925,505
20190301|2019-02-01 14:30,1,15.925,15.935,15.925,15.925,598
20190301|2019-02-01 15:00,1,15.925,15.93,15.915,15.915,213
20190301|2019-02-01 15:30,1,15.92,15.925,15.9,15.91,308
20190301|2019-02-03 17:00,4,15.92,15.935,15.91,15.91,373
20190301|2019-02-03 17:30,4,15.905,15.92,15.9,15.91,91
20190301|2019-02-03 18:00,4,15.91,15.93,15.9,15.925,395
20190301|2019-02-03 18:30,4,15.925,15.925,15.875,15.885,600
20190301|2019-02-03 19:00,4,15.885,15.89,15.87,15.87,442
20190301|2019-02-03 19:30,4,15.87,15.875,15.84,15.865,842
20190301|2019-02-03 20:00,4,15.865,15.885,15.865,15.875,246
20190301|2019-02-03 20:30,4,15.875,15.885,15.87,15.88,164
20190301|2019-02-03 21:00,4,15.88,15.88,15.85,15.85,345
20190301|2019-02-03 21:30,4,15.855,15.855,15.84,15.855,354
20190301|2019-02-03 22:00,4,15.85,15.855,15.825,15.83,351
20190301|2019-02-03 22:30,4,15.83,15.83,15.815,15.82,368
20190301|2019-02-03 23:00,4,15.825,15.835,15.82,15.825,203
20190301|2019-02-03 23:30,4,15.83,15.84,15.82,15.825,362
20190301|2019-02-04 00:00,4,15.825,15.83,15.815,15.83,349
20190301|2019-02-04 00:30,4,15.825,15.84,15.815,15.835,523
20190301|2019-02-04 01:00,4,15.835,15.85,15.825,15.845,709
20190301|2019-02-04 01:30,4,15.845,15.855,15.825,15.845,556
20190301|2019-02-04 02:00,4,15.845,15.85,15.78,15.785,1766
20190301|2019-02-04 02:30,4,15.785,15.8,15.785,15.785,826
20190301|2019-02-04 03:00,4,15.785,15.795,15.76,15.765,961
20190301|2019-02-04 03:30,4,15.765,15.785,15.76,15.765,869
20190301|2019-02-04 04:00,4,15.765,15.78,15.765,15.775,572
20190301|2019-02-04 04:30,4,15.775,15.78,15.76,15.76,569
20190301|2019-02-04 05:00,4,15.76,15.77,15.74,15.75,981
20190301|2019-02-04 05:30,4,15.745,15.755,15.735,15.735,581
20190301|2019-02-04 06:00,4,15.735,15.745,15.685,15.7,1865
20190301|2019-02-04 06:30,4,15.695,15.735,15.69,15.705,1588
20190301|2019-02-04 07:00,4,15.7,15.745,15.695,15.74,2248
20190301|2019-02-04 07:30,4,15.74,15.78,15.73,15.775,2104
20190301|2019-02-04 08:00,4,15.775,15.815,15.725,15.815,3245
20190301|2019-02-04 08:30,4,15.815,15.84,15.805,15.81,3643
20190301|2019-02-04 09:00,4,15.815,15.86,15.81,15.85,3761
20190301|2019-02-04 09:30,4,15.855,15.92,15.85,15.9,3407
20190301|2019-02-04 10:00,4,15.9,15.92,15.885,15.905,3328
20190301|2019-02-04 10:30,4,15.905,15.905,15.885,15.895,1994
20190301|2019-02-04 11:00,4,15.9,15.905,15.87,15.89,1721
20190301|2019-02-04 11:30,4,15.885,15.9,15.875,15.9,1506
20190301|2019-02-04 12:00,4,15.895,15.9,15.88,15.88,1888
20190301|2019-02-04 12:30,4,15.875,15.88,15.86,15.87,1219
20190301|2019-02-04 13:00,4,15.875,15.885,15.87,15.875,570
20190301|2019-02-04 13:30,4,15.875,15.885,15.87,15.88,1194
20190301|2019-02-04 14:00,4,15.88,15.88,15.87,15.87,317
20190301|2019-02-04 14:30,4,15.865,15.885,15.865,15.87,571
20190301|2019-02-04 15:00,4,15.87,15.88,15.87,15.87,218
20190301|2019-02-04 15:30,4,15.875,15.875,15.865,15.87,153
20190301|2019-02-04 17:00,5,15.88,15.88,15.86,15.86,204
20190301|2019-02-04 17:30,5,15.86,15.865,15.86,15.86,54
20190301|2019-02-04 18:00,5,15.86,15.865,15.86,15.865,128
20190301|2019-02-04 18:30,5,15.86,15.875,15.855,15.865,339
20190301|2019-02-04 19:00,5,15.865,15.88,15.865,15.875,210
20190301|2019-02-04 19:30,5,15.875,15.885,15.87,15.88,272
20190301|2019-02-04 20:00,5,15.875,15.89,15.87,15.885,337
20190301|2019-02-04 20:30,5,15.89,15.9,15.885,15.9,334
20190301|2019-02-04 21:00,5,15.9,15.905,15.89,15.9,245
20190301|2019-02-04 21:30,5,15.905,15.92,15.895,15.915,641
20190301|2019-02-04 22:00,5,15.92,15.92,15.905,15.905,381
20190301|2019-02-04 22:30,5,15.91,15.915,15.905,15.915,157
20190301|2019-02-04 23:00,5,15.915,15.92,15.915,15.92,212
20190301|2019-02-04 23:30,5,15.92,15.93,15.915,15.93,456
20190301|2019-02-05 00:00,5,15.925,15.925,15.905,15.905,576
20190301|2019-02-05 00:30,5,15.905,15.91,15.9,15.905,151
20190301|2019-02-05 01:00,5,15.91,15.915,15.9,15.91,791
20190301|2019-02-05 01:30,5,15.91,15.91,15.875,15.88,665
20190301|2019-02-05 02:00,5,15.885,15.905,15.87,15.88,959
20190301|2019-02-05 02:30,5,15.88,15.9,15.865,15.87,486
20190301|2019-02-05 03:00,5,15.875,15.89,15.84,15.85,1092
20190301|2019-02-05 03:30,5,15.85,15.86,15.835,15.845,815
20190301|2019-02-05 04:00,5,15.845,15.86,15.835,15.86,656
20190301|2019-02-05 04:30,5,15.855,15.88,15.855,15.87,785
20190301|2019-02-05 05:00,5,15.865,15.88,15.86,15.865,466
20190301|2019-02-05 05:30,5,15.865,15.885,15.855,15.88,463
20190301|2019-02-05 06:00,5,15.875,15.875,15.815,15.83,1641
20190301|2019-02-05 06:30,5,15.835,15.855,15.82,15.84,832
20190301|2019-02-05 07:00,5,15.84,15.87,15.82,15.87,1425
20190301|2019-02-05 07:30,5,15.87,15.915,15.865,15.88,3642
20190301|2019-02-05 08:00,5,15.88,15.915,15.88,15.9,1740
20190301|2019-02-05 08:30,5,15.9,15.905,15.845,15.85,2135
20190301|2019-02-05 09:00,5,15.855,15.88,15.835,15.845,2372
20190301|2019-02-05 09:30,5,15.85,15.875,15.85,15.865,1558
20190301|2019-02-05 10:00,5,15.865,15.875,15.845,15.855,2214
20190301|2019-02-05 10:30,5,15.855,15.865,15.82,15.82,1513
20190301|2019-02-05 11:00,5,15.825,15.845,15.815,15.845,1855
20190301|2019-02-05 11:30,5,15.845,15.845,15.83,15.835,933
20190301|2019-02-05 12:00,5,15.84,15.855,15.83,15.85,1868
20190301|2019-02-05 12:30,5,15.85,15.855,15.825,15.835,883
20190301|2019-02-05 13:00,5,15.835,15.84,15.825,15.835,352
20190301|2019-02-05 13:30,5,15.83,15.84,15.83,15.835,394
20190301|2019-02-05 14:00,5,15.835,15.85,15.83,15.845,564
20190301|2019-02-05 14:30,5,15.85,15.865,15.845,15.865,567
20190301|2019-02-05 15:00,5,15.865,15.865,15.855,15.855,127
20190301|2019-02-05 15:30,5,15.855,15.86,15.845,15.855,113
20190301|2019-02-05 17:00,6,15.84,15.85,15.84,15.85,123
20190301|2019-02-05 17:30,6,15.845,15.855,15.845,15.855,189
20190301|2019-02-05 18:00,6,15.855,15.87,15.85,15.865,287
20190301|2019-02-05 18:30,6,15.865,15.865,15.855,15.86,160
20190301|2019-02-05 19:00,6,15.86,15.86,15.845,15.845,275
20190301|2019-02-05 19:30,6,15.845,15.845,15.825,15.825,538
20190301|2019-02-05 20:00,6,15.825,15.86,15.815,15.86,532
20190301|2019-02-05 20:30,6,15.86,15.86,15.84,15.845,322
20190301|2019-02-05 21:00,6,15.84,15.845,15.83,15.84,281
20190301|2019-02-05 21:30,6,15.835,15.84,15.825,15.825,314
20190301|2019-02-05 22:00,6,15.825,15.825,15.815,15.815,235
20190301|2019-02-05 22:30,6,15.815,15.82,15.805,15.815,305
20190301|2019-02-05 23:00,6,15.81,15.815,15.805,15.81,237
20190301|2019-02-05 23:30,6,15.81,15.82,15.805,15.81,364
20190301|2019-02-06 00:00,6,15.81,15.81,15.8,15.805,373
20190301|2019-02-06 00:30,6,15.805,15.81,15.79,15.795,681
20190301|2019-02-06 01:00,6,15.795,15.805,15.785,15.795,621
20190301|2019-02-06 01:30,6,15.79,15.81,15.775,15.805,696
20190301|2019-02-06 02:00,6,15.81,15.825,15.805,15.825,654
20190301|2019-02-06 02:30,6,15.825,15.83,15.815,15.82,467
20190301|2019-02-06 03:00,6,15.82,15.82,15.775,15.775,1025
20190301|2019-02-06 03:30,6,15.775,15.775,15.755,15.775,830
20190301|2019-02-06 04:00,6,15.775,15.775,15.765,15.77,374
20190301|2019-02-06 04:30,6,15.77,15.775,15.755,15.76,476
20190301|2019-02-06 05:00,6,15.76,15.76,15.725,15.735,1420
20190301|2019-02-06 05:30,6,15.74,15.74,15.725,15.73,476
20190301|2019-02-06 06:00,6,15.725,15.745,15.72,15.74,944
20190301|2019-02-06 06:30,6,15.735,15.75,15.73,15.735,729
20190301|2019-02-06 07:00,6,15.74,15.765,15.735,15.76,1179
20190301|2019-02-06 07:30,6,15.76,15.795,15.75,15.78,1677
20190301|2019-02-06 08:00,6,15.785,15.83,15.765,15.815,2663
20190301|2019-02-06 08:30,6,15.82,15.83,15.78,15.78,2654
20190301|2019-02-06 09:00,6,15.785,15.79,15.75,15.75,2000
20190301|2019-02-06 09:30,6,15.75,15.77,15.74,15.76,1626
20190301|2019-02-06 10:00,6,15.76,15.775,15.735,15.735,1989
20190301|2019-02-06 10:30,6,15.735,15.75,15.73,15.74,1561
20190301|2019-02-06 11:00,6,15.735,15.755,15.73,15.74,1378
20190301|2019-02-06 11:30,6,15.745,15.745,15.725,15.74,1131
20190301|2019-02-06 12:00,6,15.745,15.745,15.69,15.715,3785
20190301|2019-02-06 12:30,6,15.71,15.72,15.67,15.69,2625
20190301|2019-02-06 13:00,6,15.685,15.685,15.64,15.655,1998
20190301|2019-02-06 13:30,6,15.655,15.67,15.645,15.655,1286
20190301|2019-02-06 14:00,6,15.655,15.675,15.65,15.67,893
20190301|2019-02-06 14:30,6,15.67,15.675,15.66,15.67,829
20190301|2019-02-06 15:00,6,15.67,15.68,15.665,15.68,413
20190301|2019-02-06 15:30,6,15.675,15.675,15.665,15.67,313
20190301|2019-02-06 17:00,7,15.66,15.68,15.66,15.675,294
20190301|2019-02-06 17:30,7,15.675,15.685,15.665,15.665,313
20190301|2019-02-06 18:00,7,15.665,15.685,15.66,15.67,506
20190301|2019-02-06 18:30,7,15.67,15.675,15.665,15.665,188
20190301|2019-02-06 19:00,7,15.67,15.67,15.66,15.67,438
20190301|2019-02-06 19:30,7,15.67,15.67,15.64,15.645,842
20190301|2019-02-06 20:00,7,15.65,15.66,15.645,15.655,375
20190301|2019-02-06 20:30,7,15.655,15.665,15.655,15.66,298
20190301|2019-02-06 21:00,7,15.66,15.665,15.645,15.645,168
20190301|2019-02-06 21:30,7,15.645,15.66,15.645,15.66,142
20190301|2019-02-06 22:00,7,15.655,15.655,15.645,15.65,194
20190301|2019-02-06 22:30,7,15.645,15.65,15.635,15.645,588
20190301|2019-02-06 23:00,7,15.645,15.655,15.64,15.65,163
20190301|2019-02-06 23:30,7,15.65,15.66,15.65,15.655,386
20190301|2019-02-07 00:00,7,15.66,15.67,15.66,15.665,411
20190301|2019-02-07 00:30,7,15.665,15.68,15.665,15.68,446
20190301|2019-02-07 01:00,7,15.675,15.68,15.665,15.675,583
20190301|2019-02-07 01:30,7,15.675,15.675,15.65,15.65,598
20190301|2019-02-07 02:00,7,15.655,15.665,15.64,15.655,850
20190301|2019-02-07 02:30,7,15.655,15.675,15.655,15.675,640
20190301|2019-02-07 03:00,7,15.675,15.705,15.67,15.695,798
20190301|2019-02-07 03:30,7,15.7,15.715,15.695,15.71,648
20190301|2019-02-07 04:00,7,15.71,15.735,15.71,15.725,1096
20190301|2019-02-07 04:30,7,15.725,15.735,15.715,15.72,917
20190301|2019-02-07 05:00,7,15.72,15.73,15.71,15.73,403
20190301|2019-02-07 05:30,7,15.725,15.73,15.695,15.705,690
20190301|2019-02-07 06:00,7,15.7,15.705,15.645,15.645,1865
20190301|2019-02-07 06:30,7,15.65,15.69,15.64,15.68,1318
20190301|2019-02-07 07:00,7,15.685,15.69,15.64,15.645,1955
20190301|2019-02-07 07:30,7,15.645,15.685,15.64,15.67,2089
20190301|2019-02-07 08:00,7,15.67,15.735,15.67,15.67,3044
20190301|2019-02-07 08:30,7,15.675,15.7,15.665,15.675,2844
20190301|2019-02-07 09:00,7,15.67,15.695,15.66,15.665,2221
20190301|2019-02-07 09:30,7,15.665,15.685,15.655,15.685,2315
20190301|2019-02-07 10:00,7,15.685,15.72,15.68,15.68,2658
20190301|2019-02-07 10:30,7,15.68,15.695,15.67,15.68,1843
20190301|2019-02-07 11:00,7,15.685,15.72,15.68,15.715,1420
20190301|2019-02-07 11:30,7,15.715,15.72,15.695,15.705,1186
20190301|2019-02-07 12:00,7,15.705,15.72,15.69,15.705,2440
20190301|2019-02-07 12:30,7,15.705,15.72,15.695,15.715,1081
20190301|2019-02-07 13:00,7,15.715,15.725,15.71,15.725,466
20190301|2019-02-07 13:30,7,15.725,15.73,15.715,15.73,527
20190301|2019-02-07 14:00,7,15.73,15.75,15.73,15.745,1265
20190301|2019-02-07 14:30,7,15.745,15.745,15.725,15.73,493
20190301|2019-02-07 15:00,7,15.73,15.735,15.73,15.73,231
20190301|2019-02-07 15:30,7,15.735,15.735,15.73,15.735,147
20190301|2019-02-07 17:00,8,15.74,15.74,15.72,15.74,177
20190301|2019-02-07 17:30,8,15.74,15.745,15.74,15.74,230
20190301|2019-02-07 18:00,8,15.74,15.74,15.73,15.735,422
20190301|2019-02-07 18:30,8,15.73,15.74,15.72,15.74,629
20190301|2019-02-07 19:00,8,15.74,15.74,15.7,15.71,638
20190301|2019-02-07 19:30,8,15.715,15.715,15.69,15.695,518
20190301|2019-02-07 20:00,8,15.69,15.695,15.675,15.685,322
20190301|2019-02-07 20:30,8,15.685,15.695,15.685,15.69,329
20190301|2019-02-07 21:00,8,15.69,15.69,15.67,15.675,320
20190301|2019-02-07 21:30,8,15.675,15.68,15.665,15.675,262
20190301|2019-02-07 22:00,8,15.675,15.68,15.67,15.675,319
20190301|2019-02-07 22:30,8,15.675,15.68,15.67,15.675,214
20190301|2019-02-07 23:00,8,15.67,15.67,15.66,15.665,190
20190301|2019-02-07 23:30,8,15.67,15.675,15.67,15.675,180
20190301|2019-02-08 00:00,8,15.675,15.675,15.665,15.665,249
20190301|2019-02-08 00:30,8,15.67,15.67,15.66,15.665,243
20190301|2019-02-08 01:00,8,15.66,15.675,15.655,15.66,642
20190301|2019-02-08 01:30,8,15.66,15.67,15.65,15.665,760
20190301|2019-02-08 02:00,8,15.665,15.7,15.665,15.695,1049
20190301|2019-02-08 02:30,8,15.695,15.72,15.69,15.71,962
20190301|2019-02-08 03:00,8,15.705,15.71,15.7,15.71,503
20190301|2019-02-08 03:30,8,15.705,15.73,15.705,15.72,599
20190301|2019-02-08 04:00,8,15.72,15.775,15.72,15.77,1069
20190301|2019-02-08 04:30,8,15.765,15.77,15.755,15.765,557
20190301|2019-02-08 05:00,8,15.765,15.785,15.76,15.77,826
20190301|2019-02-08 05:30,8,15.775,15.785,15.75,15.765,738
20190301|2019-02-08 06:00,8,15.765,15.77,15.755,15.765,565
20190301|2019-02-08 06:30,8,15.765,15.79,15.765,15.79,810
20190301|2019-02-08 07:00,8,15.79,15.84,15.79,15.84,3402
20190301|2019-02-08 07:30,8,15.84,15.86,15.83,15.85,3454
20190301|2019-02-08 08:00,8,15.85,15.855,15.755,15.755,3180
20190301|2019-02-08 08:30,8,15.755,15.805,15.735,15.79,4367
20190301|2019-02-08 09:00,8,15.79,15.805,15.745,15.75,2188
20190301|2019-02-08 09:30,8,15.75,15.76,15.725,15.74,2279
20190301|2019-02-08 10:00,8,15.74,15.76,15.735,15.75,1881
20190301|2019-02-08 10:30,8,15.75,15.765,15.73,15.765,1385
20190301|2019-02-08 11:00,8,15.765,15.79,15.76,15.775,1642
20190301|2019-02-08 11:30,8,15.775,15.8,15.775,15.785,1141
20190301|2019-02-08 12:00,8,15.79,15.82,15.785,15.81,2422
20190301|2019-02-08 12:30,8,15.81,15.81,15.795,15.805,769
20190301|2019-02-08 13:00,8,15.8,15.83,15.79,15.8,2099
20190301|2019-02-08 13:30,8,15.8,15.825,15.8,15.825,334
20190301|2019-02-08 14:00,8,15.82,15.84,15.815,15.83,465
20190301|2019-02-08 14:30,8,15.835,15.835,15.815,15.82,592
20190301|2019-02-08 15:00,8,15.815,15.82,15.81,15.815,178
20190301|2019-02-08 15:30,8,15.815,15.83,15.81,15.825,207
20190301|2019-02-10 17:00,11,15.805,15.815,15.8,15.815,178
20190301|2019-02-10 17:30,11,15.81,15.82,15.81,15.82,20
20190301|2019-02-10 18:00,11,15.815,15.815,15.8,15.805,264
20190301|2019-02-10 18:30,11,15.805,15.81,15.785,15.785,442
20190301|2019-02-10 19:00,11,15.79,15.83,15.78,15.82,1201
20190301|2019-02-10 19:30,11,15.82,15.82,15.8,15.81,293
20190301|2019-02-10 20:00,11,15.81,15.81,15.79,15.79,468
20190301|2019-02-10 20:30,11,15.79,15.795,15.77,15.77,720
20190301|2019-02-10 21:00,11,15.77,15.775,15.75,15.755,653
20190301|2019-02-10 21:30,11,15.755,15.765,15.75,15.755,314
20190301|2019-02-10 22:00,11,15.755,15.76,15.74,15.745,251
20190301|2019-02-10 22:30,11,15.74,15.755,15.735,15.75,282
20190301|2019-02-10 23:00,11,15.75,15.76,15.75,15.755,213
20190301|2019-02-10 23:30,11,15.76,15.765,15.74,15.74,479
20190301|2019-02-11 00:00,11,15.74,15.755,15.735,15.755,588
20190301|2019-02-11 00:30,11,15.755,15.765,15.74,15.75,645
20190301|2019-02-11 01:00,11,15.75,15.755,15.74,15.745,702
20190301|2019-02-11 01:30,11,15.745,15.75,15.74,15.745,614
20190301|2019-02-11 02:00,11,15.745,15.755,15.73,15.745,1210
20190301|2019-02-11 02:30,11,15.745,15.755,15.73,15.74,807
20190301|2019-02-11 03:00,11,15.74,15.75,15.73,15.73,534
20190301|2019-02-11 03:30,11,15.73,15.74,15.715,15.72,783
20190301|2019-02-11 04:00,11,15.72,15.72,15.695,15.705,1077
20190301|2019-02-11 04:30,11,15.705,15.705,15.69,15.695,774
20190301|2019-02-11 05:00,11,15.695,15.725,15.69,15.725,538
20190301|2019-02-11 05:30,11,15.725,15.735,15.71,15.72,428
20190301|2019-02-11 06:00,11,15.715,15.72,15.7,15.71,836
20190301|2019-02-11 06:30,11,15.71,15.71,15.685,15.7,708
20190301|2019-02-11 07:00,11,15.7,15.735,15.685,15.705,2596
20190301|2019-02-11 07:30,11,15.7,15.71,15.67,15.68,2905
20190301|2019-02-11 08:00,11,15.675,15.715,15.655,15.675,2727
20190301|2019-02-11 08:30,11,15.675,15.725,15.67,15.7,2649
20190301|2019-02-11 09:00,11,15.7,15.765,15.695,15.74,3137
20190301|2019-02-11 09:30,11,15.74,15.745,15.7,15.71,2781
20190301|2019-02-11 10:00,11,15.715,15.725,15.7,15.71,1375
20190301|2019-02-11 10:30,11,15.71,15.715,15.695,15.7,999
20190301|2019-02-11 11:00,11,15.705,15.715,15.695,15.705,1324
20190301|2019-02-11 11:30,11,15.705,15.705,15.675,15.685,1172
20190301|2019-02-11 12:00,11,15.68,15.69,15.675,15.685,1432
20190301|2019-02-11 12:30,11,15.685,15.69,15.67,15.675,700
20190301|2019-02-11 13:00,11,15.675,15.685,15.67,15.68,337
20190301|2019-02-11 13:30,11,15.68,15.69,15.675,15.69,267
20190301|2019-02-11 14:00,11,15.685,15.7,15.685,15.695,629
20190301|2019-02-11 14:30,11,15.7,15.705,15.69,15.695,532
20190301|2019-02-11 15:00,11,15.69,15.7,15.69,15.7,112
20190301|2019-02-11 15:30,11,15.695,15.7,15.69,15.695,175
20190301|2019-02-11 17:00,12,15.7,15.705,15.69,15.695,189
20190301|2019-02-11 17:30,12,15.695,15.7,15.685,15.695,132
20190301|2019-02-11 18:00,12,15.69,15.69,15.68,15.69,251
20190301|2019-02-11 18:30,12,15.69,15.695,15.675,15.685,341
20190301|2019-02-11 19:00,12,15.685,15.705,15.665,15.695,548
20190301|2019-02-11 19:30,12,15.695,15.7,15.68,15.69,308
20190301|2019-02-11 20:00,12,15.69,15.705,15.685,15.7,526
20190301|2019-02-11 20:30,12,15.705,15.715,15.7,15.705,244
20190301|2019-02-11 21:00,12,15.705,15.715,15.705,15.705,195
20190301|2019-02-11 21:30,12,15.705,15.71,15.7,15.705,272
20190301|2019-02-11 22:00,12,15.71,15.715,15.71,15.715,244
20190301|2019-02-11 22:30,12,15.715,15.725,15.715,15.72,276
20190301|2019-02-11 23:00,12,15.72,15.735,15.715,15.725,419
20190301|2019-02-11 23:30,12,15.73,15.74,15.72,15.73,542
20190301|2019-02-12 00:00,12,15.735,15.755,15.73,15.75,617
20190301|2019-02-12 00:30,12,15.75,15.77,15.745,15.76,757
20190301|2019-02-12 01:00,12,15.765,15.78,15.76,15.775,955
20190301|2019-02-12 01:30,12,15.775,15.795,15.765,15.785,932
20190301|2019-02-12 02:00,12,15.78,15.805,15.77,15.775,1776
20190301|2019-02-12 02:30,12,15.775,15.785,15.75,15.785,1147
20190301|2019-02-12 03:00,12,15.785,15.795,15.78,15.795,576
20190301|2019-02-12 03:30,12,15.79,15.795,15.785,15.79,415
20190301|2019-02-12 04:00,12,15.795,15.795,15.78,15.785,309
20190301|2019-02-12 04:30,12,15.78,15.82,15.775,15.81,1303
20190301|2019-02-12 05:00,12,15.81,15.815,15.8,15.815,420
20190301|2019-02-12 05:30,12,15.81,15.815,15.8,15.805,485
20190301|2019-02-12 06:00,12,15.805,15.805,15.78,15.785,1140
20190301|2019-02-12 06:30,12,15.78,15.79,15.77,15.77,811
20190301|2019-02-12 07:00,12,15.775,15.795,15.745,15.76,2383
20190301|2019-02-12 07:30,12,15.76,15.765,15.73,15.735,1992
20190301|2019-02-12 08:00,12,15.735,15.74,15.69,15.705,3702
20190301|2019-02-12 08:30,12,15.705,15.715,15.69,15.7,3169
20190301|2019-02-12 09:00,12,15.695,15.695,15.655,15.68,3771
20190301|2019-02-12 09:30,12,15.675,15.68,15.65,15.675,2270
20190301|2019-02-12 10:00,12,15.68,15.69,15.665,15.665,2577
20190301|2019-02-12 10:30,12,15.665,15.69,15.665,15.665,1324
20190301|2019-02-12 11:00,12,15.665,15.675,15.655,15.665,1305
20190301|2019-02-12 11:30,12,15.665,15.68,15.66,15.675,962
20190301|2019-02-12 12:00,12,15.675,15.715,15.675,15.695,3559
20190301|2019-02-12 12:30,12,15.7,15.705,15.685,15.695,795
20190301|2019-02-12 13:00,12,15.69,15.695,15.685,15.69,411
20190301|2019-02-12 13:30,12,15.695,15.7,15.685,15.695,384
20190301|2019-02-12 14:00,12,15.69,15.7,15.685,15.69,398
20190301|2019-02-12 14:30,12,15.69,15.695,15.685,15.69,342
20190301|2019-02-12 15:00,12,15.695,15.695,15.69,15.69,128
20190301|2019-02-12 15:30,12,15.69,15.69,15.685,15.69,181
20190301|2019-02-12 17:00,13,15.685,15.7,15.685,15.7,127
20190301|2019-02-12 17:30,13,15.705,15.705,15.685,15.69,170
20190301|2019-02-12 18:00,13,15.685,15.69,15.67,15.68,385
20190301|2019-02-12 18:30,13,15.68,15.695,15.68,15.685,304
20190301|2019-02-12 19:00,13,15.685,15.71,15.685,15.705,1058
20190301|2019-02-12 19:30,13,15.705,15.72,15.685,15.72,947
20190301|2019-02-12 20:00,13,15.715,15.725,15.705,15.71,421
20190301|2019-02-12 20:30,13,15.71,15.715,15.7,15.705,412
20190301|2019-02-12 21:00,13,15.705,15.725,15.705,15.72,723
20190301|2019-02-12 21:30,13,15.715,15.725,15.715,15.72,192
20190301|2019-02-12 22:00,13,15.725,15.725,15.715,15.72,245
20190301|2019-02-12 22:30,13,15.715,15.72,15.715,15.72,108
20190301|2019-02-12 23:00,13,15.72,15.72,15.71,15.715,172
20190301|2019-02-12 23:30,13,15.715,15.74,15.71,15.735,825
20190301|2019-02-13 00:00,13,15.73,15.745,15.73,15.74,434
20190301|2019-02-13 00:30,13,15.74,15.75,15.735,15.74,471
20190301|2019-02-13 01:00,13,15.74,15.74,15.715,15.715,671
20190301|2019-02-13 01:30,13,15.715,15.725,15.695,15.7,567
20190301|2019-02-13 02:00,13,15.705,15.715,15.69,15.705,779
20190301|2019-02-13 02:30,13,15.705,15.715,15.7,15.705,529
20190301|2019-02-13 03:00,13,15.705,15.71,15.69,15.695,464
20190301|2019-02-13 03:30,13,15.695,15.7,15.685,15.685,433
20190301|2019-02-13 04:00,13,15.685,15.69,15.67,15.67,507
20190301|2019-02-13 04:30,13,15.67,15.685,15.67,15.675,366
20190301|2019-02-13 05:00,13,15.675,15.68,15.66,15.665,914
20190301|2019-02-13 05:30,13,15.66,15.675,15.62,15.67,2039
20190301|2019-02-13 06:00,13,15.665,15.675,15.645,15.645,1218
20190301|2019-02-13 06:30,13,15.645,15.655,15.635,15.645,842
20190301|2019-02-13 07:00,13,15.645,15.665,15.635,15.665,1877
20190301|2019-02-13 07:30,13,15.66,15.685,15.635,15.665,4056
20190301|2019-02-13 08:00,13,15.67,15.7,15.645,15.695,2869
20190301|2019-02-13 08:30,13,15.69,15.735,15.69,15.72,3897
20190301|2019-02-13 09:00,13,15.725,15.8,15.715,15.755,7024
20190301|2019-02-13 09:30,13,15.76,15.78,15.7,15.7,4342
20190301|2019-02-13 10:00,13,15.7,15.71,15.67,15.685,4142
20190301|2019-02-13 10:30,13,15.685,15.685,15.66,15.675,2177
20190301|2019-02-13 11:00,13,15.67,15.68,15.64,15.65,2747
20190301|2019-02-13 11:30,13,15.65,15.66,15.645,15.655,1562
20190301|2019-02-13 12:00,13,15.655,15.665,15.645,15.66,1704
20190301|2019-02-13 12:30,13,15.655,15.67,15.63,15.63,1242
20190301|2019-02-13 13:00,13,15.63,15.63,15.575,15.58,2832
20190301|2019-02-13 13:30,13,15.58,15.58,15.54,15.555,2121
20190301|2019-02-13 14:00,13,15.555,15.56,15.54,15.545,1304
20190301|2019-02-13 14:30,13,15.545,15.56,15.52,15.525,1511
20190301|2019-02-13 15:00,13,15.53,15.54,15.525,15.54,330
20190301|2019-02-13 15:30,13,15.535,15.55,15.535,15.55,270
20190301|2019-02-13 17:00,14,15.555,15.575,15.545,15.57,448
20190301|2019-02-13 17:30,14,15.565,15.57,15.56,15.57,298
20190301|2019-02-13 18:00,14,15.565,15.565,15.555,15.565,498
20190301|2019-02-13 18:30,14,15.57,15.575,15.56,15.57,369
20190301|2019-02-13 19:00,14,15.57,15.585,15.55,15.585,1833
20190301|2019-02-13 19:30,14,15.58,15.59,15.575,15.585,992
20190301|2019-02-13 20:00,14,15.585,15.6,15.575,15.575,713
20190301|2019-02-13 20:30,14,15.575,15.605,15.575,15.59,961
20190301|2019-02-13 21:00,14,15.59,15.605,15.59,15.595,568
20190301|2019-02-13 21:30,14,15.595,15.605,15.59,15.6,494
20190301|2019-02-13 22:00,14,15.6,15.605,15.595,15.595,176
20190301|2019-02-13 22:30,14,15.595,15.605,15.595,15.6,154
20190301|2019-02-13 23:00,14,15.6,15.605,15.595,15.6,238
20190301|2019-02-13 23:30,14,15.6,15.615,15.6,15.615,734
20190301|2019-02-14 00:00,14,15.615,15.615,15.6,15.605,755
20190301|2019-02-14 00:30,14,15.605,15.61,15.6,15.61,863
20190301|2019-02-14 01:00,14,15.605,15.62,15.595,15.615,1168
20190301|2019-02-14 01:30,14,15.62,15.635,15.62,15.635,1098
20190301|2019-02-14 02:00,14,15.64,15.65,15.6,15.61,1265
20190301|2019-02-14 02:30,14,15.61,15.61,15.56,15.56,1571
20190301|2019-02-14 03:00,14,15.56,15.585,15.555,15.57,1053
20190301|2019-02-14 03:30,14,15.565,15.57,15.545,15.545,867
20190301|2019-02-14 04:00,14,15.545,15.565,15.54,15.54,615
20190301|2019-02-14 04:30,14,15.545,15.56,15.54,15.555,733
20190301|2019-02-14 05:00,14,15.555,15.56,15.54,15.54,636
20190301|2019-02-14 05:30,14,15.545,15.55,15.53,15.535,846
20190301|2019-02-14 06:00,14,15.535,15.545,15.52,15.53,993
20190301|2019-02-14 06:30,14,15.53,15.53,15.445,15.49,3320
20190301|2019-02-14 07:00,14,15.49,15.51,15.475,15.495,3451
20190301|2019-02-14 07:30,14,15.495,15.59,15.49,15.535,8931
20190301|2019-02-14 08:00,14,15.53,15.535,15.455,15.495,6352
20190301|2019-02-14 08:30,14,15.5,15.55,15.485,15.53,4327
20190301|2019-02-14 09:00,14,15.525,15.525,15.475,15.5,3971
20190301|2019-02-14 09:30,14,15.5,15.52,15.475,15.52,4192
20190301|2019-02-14 10:00,14,15.525,15.535,15.515,15.52,2575
20190301|2019-02-14 10:30,14,15.52,15.545,15.51,15.54,1717
20190301|2019-02-14 11:00,14,15.535,15.555,15.535,15.545,1447
20190301|2019-02-14 11:30,14,15.545,15.595,15.545,15.59,2479
20190301|2019-02-14 12:00,14,15.59,15.595,15.515,15.53,3236
20190301|2019-02-14 12:30,14,15.53,15.555,15.53,15.55,958
20190301|2019-02-14 13:00,14,15.55,15.58,15.55,15.575,1160
20190301|2019-02-14 13:30,14,15.575,15.595,15.575,15.59,698
20190301|2019-02-14 14:00,14,15.59,15.59,15.575,15.585,645
20190301|2019-02-14 14:30,14,15.58,15.59,15.57,15.59,445
20190301|2019-02-14 15:00,14,15.59,15.59,15.58,15.585,204
20190301|2019-02-14 15:30,14,15.585,15.59,15.58,15.59,254
20190301|2019-02-14 17:00,15,15.59,15.595,15.58,15.58,257
20190301|2019-02-14 17:30,15,15.58,15.59,15.58,15.58,143
20190301|2019-02-14 18:00,15,15.58,15.59,15.575,15.58,340
20190301|2019-02-14 18:30,15,15.58,15.585,15.57,15.575,390
20190301|2019-02-14 19:00,15,15.57,15.575,15.555,15.57,640
20190301|2019-02-14 19:30,15,15.57,15.57,15.535,15.535,584
20190301|2019-02-14 20:00,15,15.54,15.55,15.53,15.535,348
20190301|2019-02-14 20:30,15,15.535,15.54,15.525,15.535,735
20190301|2019-02-14 21:00,15,15.535,15.545,15.53,15.54,301
20190301|2019-02-14 21:30,15,15.54,15.545,15.535,15.535,148
20190301|2019-02-14 22:00,15,15.54,15.55,15.535,15.545,203
20190301|2019-02-14 22:30,15,15.54,15.55,15.54,15.55,168
20190301|2019-02-14 23:00,15,15.55,15.55,15.54,15.545,189
20190301|2019-02-14 23:30,15,15.545,15.545,15.535,15.54,260
20190301|2019-02-15 00:00,15,15.54,15.56,15.54,15.56,545
20190301|2019-02-15 00:30,15,15.56,15.585,15.56,15.575,918
20190301|2019-02-15 01:00,15,15.58,15.58,15.565,15.57,624
20190301|2019-02-15 01:30,15,15.57,15.595,15.57,15.59,736
20190301|2019-02-15 02:00,15,15.595,15.62,15.595,15.605,1164
20190301|2019-02-15 02:30,15,15.605,15.61,15.595,15.605,600
20190301|2019-02-15 03:00,15,15.605,15.605,15.595,15.6,430
20190301|2019-02-15 03:30,15,15.605,15.62,15.6,15.615,773
20190301|2019-02-15 04:00,15,15.615,15.63,15.615,15.625,866
20190301|2019-02-15 04:30,15,15.625,15.65,15.625,15.645,1137
20190301|2019-02-15 05:00,15,15.645,15.69,15.645,15.685,2171
20190301|2019-02-15 05:30,15,15.685,15.69,15.66,15.66,868
20190301|2019-02-15 06:00,15,15.66,15.675,15.625,15.63,1632
20190301|2019-02-15 06:30,15,15.635,15.635,15.62,15.635,1180
20190301|2019-02-15 07:00,15,15.635,15.655,15.6,15.615,2161
20190301|2019-02-15 07:30,15,15.615,15.625,15.58,15.62,3152
20190301|2019-02-15 08:00,15,15.625,15.655,15.615,15.64,3299
20190301|2019-02-15 08:30,15,15.64,15.645,15.595,15.61,2869
20190301|2019-02-15 09:00,15,15.61,15.615,15.565,15.59,3025
20190301|2019-02-15 09:30,15,15.585,15.6,15.56,15.56,2355
20190301|2019-02-15 10:00,15,15.56,15.6,15.56,15.595,2097
20190301|2019-02-15 10:30,15,15.595,15.61,15.585,15.61,1280
20190301|2019-02-15 11:00,15,15.615,15.655,15.61,15.655,1501
20190301|2019-02-15 11:30,15,15.655,15.68,15.65,15.68,1864
20190301|2019-02-15 12:00,15,15.68,15.75,15.675,15.725,6027
20190301|2019-02-15 12:30,15,15.725,15.765,15.71,15.745,2779
20190301|2019-02-15 13:00,15,15.745,15.76,15.74,15.755,1428
20190301|2019-02-15 13:30,15,15.755,15.76,15.745,15.75,784
20190301|2019-02-15 14:00,15,15.75,15.775,15.745,15.765,652
20190301|2019-02-15 14:30,15,15.77,15.775,15.75,15.755,874
20190301|2019-02-15 15:00,15,15.755,15.765,15.75,15.755,185
20190301|2019-02-15 15:30,15,15.755,15.76,15.74,15.755,297
20190301|2019-02-17 17:00,19,15.76,15.76,15.745,15.745,320
20190301|2019-02-17 17:30,19,15.745,15.755,15.74,15.75,176
20190301|2019-02-17 18:00,19,15.755,15.76,15.735,15.745,584
20190301|2019-02-17 18:30,19,15.745,15.755,15.735,15.735,564
20190301|2019-02-17 19:00,19,15.74,15.785,15.735,15.77,1318
20190301|2019-02-17 19:30,19,15.77,15.785,15.765,15.78,616
20190301|2019-02-17 20:00,19,15.785,15.79,15.78,15.78,450
20190301|2019-02-17 20:30,19,15.78,15.8,15.775,15.795,723
20190301|2019-02-17 21:00,19,15.795,15.805,15.785,15.805,517
20190301|2019-02-17 21:30,19,15.8,15.81,15.79,15.79,339
20190301|2019-02-17 22:00,19,15.79,15.79,15.78,15.785,186
20190301|2019-02-17 22:30,19,15.78,15.785,15.775,15.785,200
20190301|2019-02-17 23:00,19,15.785,15.785,15.78,15.785,97
20190301|2019-02-17 23:30,19,15.785,15.79,15.77,15.775,532
20190301|2019-02-18 00:00,19,15.78,15.795,15.775,15.78,419
20190301|2019-02-18 00:30,19,15.775,15.785,15.775,15.78,334
20190301|2019-02-18 01:00,19,15.785,15.785,15.77,15.775,473
20190301|2019-02-18 01:30,19,15.775,15.78,15.755,15.755,641
20190301|2019-02-18 02:00,19,15.755,15.77,15.745,15.76,718
20190301|2019-02-18 02:30,19,15.765,15.78,15.755,15.765,385
20190301|2019-02-18 03:00,19,15.765,15.78,15.755,15.78,343
20190301|2019-02-18 03:30,19,15.78,15.79,15.775,15.78,572
20190301|2019-02-18 04:00,19,15.78,15.78,15.77,15.78,368
20190301|2019-02-18 04:30,19,15.775,15.78,15.77,15.78,287
20190301|2019-02-18 05:00,19,15.78,15.78,15.765,15.775,262
20190301|2019-02-18 05:30,19,15.775,15.775,15.76,15.77,373
20190301|2019-02-18 06:00,19,15.77,15.79,15.745,15.785,1537
20190301|2019-02-18 06:30,19,15.785,15.785,15.77,15.785,496
20190301|2019-02-18 07:00,19,15.79,15.795,15.765,15.79,810
20190301|2019-02-18 07:30,19,15.79,15.83,15.79,15.815,2829
20190301|2019-02-18 08:00,19,15.81,15.83,15.785,15.79,1573
20190301|2019-02-18 08:30,19,15.79,15.805,15.785,15.785,762
20190301|2019-02-18 09:00,19,15.79,15.805,15.785,15.785,709
20190301|2019-02-18 09:30,19,15.785,15.795,15.77,15.775,1066
20190301|2019-02-18 10:00,19,15.775,15.785,15.77,15.785,584
20190301|2019-02-18 10:30,19,15.785,15.79,15.775,15.78,397
20190301|2019-02-18 11:00,19,15.775,15.785,15.765,15.77,410
20190301|2019-02-18 11:30,19,15.775,15.785,15.77,15.78,167
20190301|2019-02-18 17:00,19,15.785,15.79,15.78,15.785,126
20190301|2019-02-18 17:30,19,15.78,15.79,15.78,15.785,62
20190301|2019-02-18 18:00,19,15.785,15.785,15.775,15.775,209
20190301|2019-02-18 18:30,19,15.775,15.785,15.76,15.765,706
20190301|2019-02-18 19:00,19,15.765,15.77,15.755,15.76,448
20190301|2019-02-18 19:30,19,15.76,15.77,15.755,15.77,627
20190301|2019-02-18 20:00,19,15.765,15.775,15.765,15.77,342
20190301|2019-02-18 20:30,19,15.77,15.77,15.76,15.77,149
20190301|2019-02-18 21:00,19,15.77,15.775,15.765,15.775,206
20190301|2019-02-18 21:30,19,15.77,15.775,15.76,15.765,229
20190301|2019-02-18 22:00,19,15.765,15.765,15.745,15.745,504
20190301|2019-02-18 22:30,19,15.745,15.75,15.74,15.745,367
20190301|2019-02-18 23:00,19,15.745,15.75,15.74,15.745,520
20190301|2019-02-18 23:30,19,15.745,15.755,15.74,15.745,274
20190301|2019-02-19 00:00,19,15.745,15.75,15.735,15.74,430
20190301|2019-02-19 00:30,19,15.74,15.74,15.715,15.72,675
20190301|2019-02-19 01:00,19,15.72,15.75,15.715,15.745,575
20190301|2019-02-19 01:30,19,15.75,15.765,15.745,15.76,764
20190301|2019-02-19 02:00,19,15.76,15.805,15.755,15.805,1470
20190301|2019-02-19 02:30,19,15.805,15.805,15.785,15.805,1194
20190301|2019-02-19 03:00,19,15.81,15.825,15.79,15.82,1406
20190301|2019-02-19 03:30,19,15.82,15.825,15.815,15.82,586
20190301|2019-02-19 04:00,19,15.82,15.82,15.795,15.815,767
20190301|2019-02-19 04:30,19,15.81,15.815,15.785,15.79,757
20190301|2019-02-19 05:00,19,15.79,15.81,15.78,15.78,747
20190301|2019-02-19 05:30,19,15.78,15.79,15.76,15.78,974
20190301|2019-02-19 06:00,19,15.775,15.8,15.765,15.8,856
20190301|2019-02-19 06:30,19,15.8,15.83,15.795,15.815,1174
20190301|2019-02-19 07:00,19,15.81,15.845,15.81,15.825,2696
20190301|2019-02-19 07:30,19,15.83,15.835,15.765,15.785,3998
20190301|2019-02-19 08:00,19,15.79,15.815,15.775,15.8,3089
20190301|2019-02-19 08:30,19,15.8,15.85,15.795,15.845,4022
20190301|2019-02-19 09:00,19,15.85,15.895,15.835,15.86,4576
20190301|2019-02-19 09:30,19,15.86,15.93,15.86,15.915,5482
20190301|2019-02-19 10:00,19,15.915,15.925,15.885,15.91,4182
20190301|2019-02-19 10:30,19,15.91,15.94,15.905,15.935,3045
20190301|2019-02-19 11:00,19,15.93,15.965,15.92,15.965,3255
20190301|2019-02-19 11:30,19,15.965,15.98,15.955,15.97,3207
20190301|2019-02-19 12:00,19,15.97,15.98,15.95,15.975,3267
20190301|2019-02-19 12:30,19,15.97,15.97,15.95,15.965,1460
20190301|2019-02-19 13:00,19,15.965,15.975,15.955,15.97,716
20190301|2019-02-19 13:30,19,15.97,15.97,15.955,15.97,573
20190301|2019-02-19 14:00,19,15.97,15.98,15.96,15.96,1100
20190301|2019-02-19 14:30,19,15.96,15.975,15.955,15.97,640
20190301|2019-02-19 15:00,19,15.975,15.975,15.965,15.97,249
20190301|2019-02-19 15:30,19,15.97,15.975,15.965,15.965,230
20190301|2019-02-19 17:00,20,15.96,15.97,15.94,15.945,508
20190301|2019-02-19 17:30,20,15.945,15.95,15.945,15.945,123
20190301|2019-02-19 18:00,20,15.945,15.95,15.94,15.945,562
20190301|2019-02-19 18:30,20,15.945,15.955,15.935,15.955,664
20190301|2019-02-19 19:00,20,15.96,16.025,15.955,16.025,2674
20190301|2019-02-19 19:30,20,16.025,16.04,15.995,16.035,1806
20190301|2019-02-19 20:00,20,16.03,16.05,16.025,16.045,937
20190301|2019-02-19 20:30,20,16.045,16.06,16.035,16.045,1154
20190301|2019-02-19 21:00,20,16.045,16.05,16.02,16.02,1427
20190301|2019-02-19 21:30,20,16.02,16.02,16.005,16.005,992
20190301|2019-02-19 22:00,20,16.005,16.01,15.99,16.005,631
20190301|2019-02-19 22:30,20,16.005,16.01,16,16.005,314
20190301|2019-02-19 23:00,20,16.005,16.01,16,16.005,237
20190301|2019-02-19 23:30,20,16.005,16.02,15.99,16.005,1069
20190301|2019-02-20 00:00,20,16.005,16.015,15.985,15.985,1038
20190301|2019-02-20 00:30,20,15.98,15.99,15.965,15.97,1106
20190301|2019-02-20 01:00,20,15.975,15.995,15.97,15.98,1143
20190301|2019-02-20 01:30,20,15.975,15.995,15.975,15.985,591
20190301|2019-02-20 02:00,20,15.985,16.025,15.975,16.02,1395
20190301|2019-02-20 02:30,20,16.015,16.03,16,16.005,1128
20190301|2019-02-20 03:00,20,16.005,16.05,16.005,16.05,989
20190301|2019-02-20 03:30,20,16.05,16.05,16.025,16.025,811
20190301|2019-02-20 04:00,20,16.03,16.045,16.02,16.035,655
20190301|2019-02-20 04:30,20,16.035,16.045,16.03,16.03,548
20190301|2019-02-20 05:00,20,16.03,16.045,16.03,16.03,390
20190301|2019-02-20 05:30,20,16.03,16.04,16.01,16.02,786
20190301|2019-02-20 06:00,20,16.02,16.02,15.98,16.005,2215
20190301|2019-02-20 06:30,20,16.005,16.03,16.005,16.02,974
20190301|2019-02-20 07:00,20,16.025,16.035,15.995,15.995,2518
20190301|2019-02-20 07:30,20,16,16.025,15.99,16.01,2958
20190301|2019-02-20 08:00,20,16.01,16.04,15.985,16.035,3200
20190301|2019-02-20 08:30,20,16.035,16.04,16.01,16.03,3176
20190301|2019-02-20 09:00,20,16.025,16.055,16.025,16.055,3887
20190301|2019-02-20 09:30,20,16.05,16.07,16.045,16.07,3081
20190301|2019-02-20 10:00,20,16.07,16.12,16.065,16.11,5816
20190301|2019-02-20 10:30,20,16.11,16.11,16.09,16.1,2561
20190301|2019-02-20 11:00,20,16.105,16.125,16.09,16.11,2736
20190301|2019-02-20 11:30,20,16.11,16.14,16.11,16.135,2652
20190301|2019-02-20 12:00,20,16.14,16.195,16.135,16.165,7885
20190301|2019-02-20 12:30,20,16.165,16.18,16.125,16.135,2988
20190301|2019-02-20 13:00,20,16.135,16.15,16,16.04,6065
20190301|2019-02-20 13:30,20,16.035,16.11,16.035,16.095,2692
20190301|2019-02-20 14:00,20,16.095,16.1,16.08,16.085,1147
20190301|2019-02-20 14:30,20,16.08,16.085,16.045,16.045,1080
20190301|2019-02-20 15:00,20,16.045,16.045,16.015,16.015,455
20190301|2019-02-20 15:30,20,16.015,16.04,16.015,16.025,313
20190301|2019-02-20 17:00,21,16.025,16.05,16.025,16.045,275
20190301|2019-02-20 17:30,21,16.045,16.06,16.04,16.055,178
20190301|2019-02-20 18:00,21,16.055,16.07,16.05,16.065,418
20190301|2019-02-20 18:30,21,16.06,16.075,16.055,16.065,742
20190301|2019-02-20 19:00,21,16.07,16.08,15.985,16,2948
20190301|2019-02-20 19:30,21,16,16.005,15.96,15.965,1586
20190301|2019-02-20 20:00,21,15.965,15.975,15.955,15.97,1021
20190301|2019-02-20 20:30,21,15.97,15.985,15.96,15.975,1134
20190301|2019-02-20 21:00,21,15.975,15.99,15.975,15.99,651
20190301|2019-02-20 21:30,21,15.985,16.01,15.98,16.005,881
20190301|2019-02-20 22:00,21,16.005,16.015,16.005,16.005,379
20190301|2019-02-20 22:30,21,16.005,16.015,16.005,16.015,210
20190301|2019-02-20 23:00,21,16.01,16.015,15.98,15.98,827
20190301|2019-02-20 23:30,21,15.985,16.005,15.97,15.97,1501
20190301|2019-02-21 00:00,21,15.97,15.975,15.96,15.97,731
20190301|2019-02-21 00:30,21,15.965,15.97,15.935,15.935,989
20190301|2019-02-21 01:00,21,15.935,15.97,15.935,15.96,1389
20190301|2019-02-21 01:30,21,15.96,15.965,15.945,15.96,615
20190301|2019-02-21 02:00,21,15.965,15.985,15.9,15.9,2803
20190301|2019-02-21 02:30,21,15.9,15.905,15.865,15.88,2582
20190301|2019-02-21 03:00,21,15.88,15.88,15.82,15.835,2873
20190301|2019-02-21 03:30,21,15.835,15.845,15.815,15.835,1411
20190301|2019-02-21 04:00,21,15.835,15.85,15.835,15.84,904
20190301|2019-02-21 04:30,21,15.84,15.875,15.84,15.87,932
20190301|2019-02-21 05:00,21,15.87,15.88,15.86,15.875,840
20190301|2019-02-21 05:30,21,15.875,15.88,15.86,15.875,836
20190301|2019-02-21 06:00,21,15.87,15.9,15.87,15.895,1496
20190301|2019-02-21 06:30,21,15.9,15.905,15.88,15.885,956
20190301|2019-02-21 07:00,21,15.885,15.925,15.875,15.91,2387
20190301|2019-02-21 07:30,21,15.91,15.93,15.88,15.895,3264
20190301|2019-02-21 08:00,21,15.895,15.9,15.85,15.9,2877
20190301|2019-02-21 08:30,21,15.9,15.92,15.84,15.85,4768
20190301|2019-02-21 09:00,21,15.845,15.885,15.825,15.875,4436
20190301|2019-02-21 09:30,21,15.87,15.89,15.85,15.86,2140
20190301|2019-02-21 10:00,21,15.86,15.87,15.85,15.865,2435
20190301|2019-02-21 10:30,21,15.86,15.86,15.83,15.84,2593
20190301|2019-02-21 11:00,21,15.835,15.845,15.815,15.82,2666
20190301|2019-02-21 11:30,21,15.82,15.84,15.805,15.83,2715
20190301|2019-02-21 12:00,21,15.835,15.84,15.785,15.79,3200
20190301|2019-02-21 12:30,21,15.795,15.81,15.785,15.795,1328
20190301|2019-02-21 13:00,21,15.795,15.8,15.77,15.8,1635
20190301|2019-02-21 13:30,21,15.8,15.815,15.795,15.805,638
20190301|2019-02-21 14:00,21,15.805,15.81,15.79,15.795,549
20190301|2019-02-21 14:30,21,15.795,15.805,15.765,15.775,1426
20190301|2019-02-21 15:00,21,15.775,15.78,15.765,15.78,362
20190301|2019-02-21 15:30,21,15.775,15.78,15.75,15.77,615
20190301|2019-02-21 17:00,22,15.77,15.795,15.76,15.79,389
20190301|2019-02-21 17:30,22,15.79,15.805,15.79,15.805,354
20190301|2019-02-21 18:00,22,15.805,15.805,15.79,15.795,456
20190301|2019-02-21 18:30,22,15.795,15.8,15.785,15.795,357
20190301|2019-02-21 19:00,22,15.795,15.815,15.775,15.78,961
20190301|2019-02-21 19:30,22,15.775,15.78,15.765,15.775,601
20190301|2019-02-21 20:00,22,15.775,15.8,15.775,15.8,409
20190301|2019-02-21 20:30,22,15.795,15.815,15.795,15.8,852
20190301|2019-02-21 21:00,22,15.8,15.8,15.785,15.795,723
20190301|2019-02-21 21:30,22,15.8,15.8,15.785,15.79,170
20190301|2019-02-21 22:00,22,15.79,15.795,15.785,15.79,338
20190301|2019-02-21 22:30,22,15.785,15.79,15.78,15.785,215
20190301|2019-02-21 23:00,22,15.785,15.8,15.78,15.785,216
20190301|2019-02-21 23:30,22,15.79,15.81,15.79,15.805,700
20190301|2019-02-22 00:00,22,15.805,15.81,15.795,15.805,420
20190301|2019-02-22 00:30,22,15.805,15.815,15.8,15.81,392
20190301|2019-02-22 01:00,22,15.81,15.84,15.805,15.83,1493
20190301|2019-02-22 01:30,22,15.83,15.865,15.82,15.865,939
20190301|2019-02-22 02:00,22,15.87,15.87,15.84,15.845,1052
20190301|2019-02-22 02:30,22,15.85,15.86,15.84,15.86,953
20190301|2019-02-22 03:00,22,15.86,15.88,15.825,15.835,1541
20190301|2019-02-22 03:30,22,15.83,15.84,15.815,15.83,790
20190301|2019-02-22 04:00,22,15.83,15.83,15.79,15.815,979
20190301|2019-02-22 04:30,22,15.815,15.82,15.795,15.815,721
20190301|2019-02-22 05:00,22,15.815,15.825,15.805,15.81,945
20190301|2019-02-22 05:30,22,15.81,15.825,15.8,15.815,521
20190301|2019-02-22 06:00,22,15.815,15.825,15.81,15.82,858
20190301|2019-02-22 06:30,22,15.82,15.82,15.795,15.805,680
20190301|2019-02-22 07:00,22,15.805,15.865,15.78,15.845,3324
20190301|2019-02-22 07:30,22,15.845,15.88,15.825,15.855,3254
20190301|2019-02-22 08:00,22,15.855,15.875,15.835,15.865,2264
20190301|2019-02-22 08:30,22,15.86,15.87,15.845,15.87,2189
20190301|2019-02-22 09:00,22,15.87,15.89,15.855,15.88,2591
20190301|2019-02-22 09:30,22,15.88,15.905,15.875,15.875,2519
20190301|2019-02-22 10:00,22,15.875,15.9,15.87,15.885,1842
20190301|2019-02-22 10:30,22,15.885,15.905,15.875,15.89,1862
20190301|2019-02-22 11:00,22,15.89,15.935,15.88,15.88,2837
20190301|2019-02-22 11:30,22,15.88,15.925,15.875,15.92,1907
20190301|2019-02-22 12:00,22,15.92,15.925,15.9,15.915,2066
20190301|2019-02-22 12:30,22,15.915,15.92,15.91,15.915,432
20190301|2019-02-22 13:00,22,15.915,15.925,15.91,15.915,421
20190301|2019-02-22 13:30,22,15.915,15.915,15.875,15.88,1273
20190301|2019-02-22 14:00,22,15.875,15.885,15.87,15.88,493
20190301|2019-02-22 14:30,22,15.875,15.885,15.875,15.88,377
20190301|2019-02-22 15:00,22,15.885,15.885,15.875,15.88,98
20190301|2019-02-22 15:30,22,15.88,15.885,15.875,15.885,171
20190301|2019-02-24 17:00,25,15.885,15.9,15.87,15.89,321
20190301|2019-02-24 17:30,25,15.89,15.89,15.88,15.88,231
20190301|2019-02-24 18:00,25,15.88,15.905,15.88,15.9,423
20190301|2019-02-24 18:30,25,15.9,15.92,15.895,15.92,585
20190301|2019-02-24 19:00,25,15.925,15.95,15.895,15.915,2115
20190301|2019-02-24 19:30,25,15.91,15.94,15.905,15.92,1081
20190301|2019-02-24 20:00,25,15.92,15.935,15.92,15.93,633
20190301|2019-02-24 20:30,25,15.925,15.925,15.9,15.92,804
20190301|2019-02-24 21:00,25,15.92,15.93,15.915,15.93,428
20190301|2019-02-24 21:30,25,15.93,15.93,15.92,15.92,279
20190301|2019-02-24 22:00,25,15.92,15.925,15.915,15.925,273
20190301|2019-02-24 22:30,25,15.92,15.93,15.92,15.925,139
20190301|2019-02-24 23:00,25,15.925,15.93,15.92,15.925,299
20190301|2019-02-24 23:30,25,15.925,15.925,15.9,15.915,651
20190301|2019-02-25 00:00,25,15.915,15.955,15.915,15.94,1047
20190301|2019-02-25 00:30,25,15.945,15.955,15.93,15.935,776
20190301|2019-02-25 01:00,25,15.94,15.945,15.925,15.94,1116
20190301|2019-02-25 01:30,25,15.94,15.96,15.93,15.95,673
20190301|2019-02-25 02:00,25,15.95,15.95,15.91,15.915,1142
20190301|2019-02-25 02:30,25,15.92,15.925,15.895,15.91,836
20190301|2019-02-25 03:00,25,15.91,15.92,15.89,15.915,842
20190301|2019-02-25 03:30,25,15.915,15.925,15.9,15.925,1113
20190301|2019-02-25 04:00,25,15.93,15.945,15.93,15.94,746
20190301|2019-02-25 04:30,25,15.945,15.955,15.93,15.94,753
20190301|2019-02-25 05:00,25,15.945,15.95,15.93,15.945,514
20190301|2019-02-25 05:30,25,15.945,15.95,15.93,15.93,799
20190301|2019-02-25 06:00,25,15.935,15.935,15.905,15.91,1286
20190301|2019-02-25 06:30,25,15.91,15.925,15.9,15.92,641
20190301|2019-02-25 07:00,25,15.92,15.925,15.81,15.845,3642
20190301|2019-02-25 07:30,25,15.85,15.915,15.85,15.91,2939
20190301|2019-02-25 08:00,25,15.91,15.92,15.86,15.915,2889
20190301|2019-02-25 08:30,25,15.915,15.945,15.88,15.89,3145
20190301|2019-02-25 09:00,25,15.895,15.91,15.88,15.89,1547
20190301|2019-02-25 09:30,25,15.885,15.895,15.85,15.88,2292
20190301|2019-02-25 10:00,25,15.875,15.88,15.845,15.855,1736
20190301|2019-02-25 10:30,25,15.855,15.87,15.84,15.855,1977
20190301|2019-02-25 11:00,25,15.855,15.865,15.81,15.825,2441
20190301|2019-02-25 11:30,25,15.82,15.835,15.805,15.835,1866
20190301|2019-02-25 12:00,25,15.835,15.84,15.82,15.83,1642
20190301|2019-02-25 12:30,25,15.83,15.855,15.83,15.85,976
20190301|2019-02-25 13:00,25,15.85,15.87,15.845,15.865,478
20190301|2019-02-25 13:30,25,15.865,15.87,15.84,15.855,460
20190301|2019-02-25 14:00,25,15.855,15.855,15.85,15.855,405
20190301|2019-02-25 14:30,25,15.855,15.855,15.84,15.85,313
20190301|2019-02-25 15:00,25,15.845,15.85,15.835,15.84,208
20190301|2019-02-25 15:30,25,15.84,15.85,15.84,15.845,111
20190301|2019-02-25 17:00,26,15.845,15.85,15.835,15.845,167
20190301|2019-02-25 17:30,26,15.845,15.855,15.845,15.845,100
20190301|2019-02-25 18:00,26,15.845,15.85,15.845,15.845,869
20190301|2019-02-25 18:30,26,15.845,15.85,15.83,15.845,623
20190301|2019-02-25 19:00,26,15.845,15.87,15.84,15.85,708
20190301|2019-02-25 19:30,26,15.85,15.855,15.835,15.855,570
20190301|2019-02-25 20:00,26,15.855,15.87,15.85,15.865,497
20190301|2019-02-25 20:30,26,15.865,15.875,15.865,15.875,542
20190301|2019-02-25 21:00,26,15.88,15.885,15.875,15.875,482
20190301|2019-02-25 21:30,26,15.87,15.875,15.86,15.87,402
20190301|2019-02-25 22:00,26,15.87,15.88,15.865,15.875,288
20190301|2019-02-25 22:30,26,15.87,15.875,15.865,15.87,218
20190301|2019-02-25 23:00,26,15.87,15.88,15.865,15.875,168
20190301|2019-02-25 23:30,26,15.87,15.89,15.86,15.87,758
20190301|2019-02-26 00:00,26,15.87,15.87,15.85,15.85,537
20190301|2019-02-26 00:30,26,15.845,15.845,15.83,15.835,422
20190301|2019-02-26 01:00,26,15.835,15.845,15.815,15.83,934
20190301|2019-02-26 01:30,26,15.83,15.835,15.81,15.815,841
20190301|2019-02-26 02:00,26,15.815,15.82,15.79,15.795,1044
20190301|2019-02-26 02:30,26,15.795,15.815,15.78,15.795,686
20190301|2019-02-26 03:00,26,15.795,15.81,15.785,15.785,507
20190301|2019-02-26 03:30,26,15.79,15.81,15.785,15.81,545
20190301|2019-02-26 04:00,26,15.81,15.82,15.8,15.815,593
20190301|2019-02-26 04:30,26,15.815,15.815,15.795,15.8,397
20190301|2019-02-26 05:00,26,15.8,15.805,15.79,15.79,330
20190301|2019-02-26 05:30,26,15.79,15.8,15.775,15.785,713
20190301|2019-02-26 06:00,26,15.78,15.79,15.74,15.74,1110
20190301|2019-02-26 06:30,26,15.74,15.765,15.74,15.75,774
20190301|2019-02-26 07:00,26,15.745,15.785,15.745,15.765,1718
20190301|2019-02-26 07:30,26,15.77,15.84,15.77,15.83,2817
20190301|2019-02-26 08:00,26,15.835,15.845,15.81,15.84,1917
20190301|2019-02-26 08:30,26,15.845,15.845,15.78,15.81,2790
20190301|2019-02-26 09:00,26,15.81,15.81,15.76,15.775,2993
20190301|2019-02-26 09:30,26,15.775,15.83,15.775,15.83,2499
20190301|2019-02-26 10:00,26,15.825,15.86,15.82,15.835,2096
20190301|2019-02-26 10:30,26,15.84,15.85,15.82,15.825,1254
20190301|2019-02-26 11:00,26,15.825,15.83,15.815,15.83,856
20190301|2019-02-26 11:30,26,15.83,15.835,15.815,15.83,874
20190301|2019-02-26 12:00,26,15.83,15.835,15.825,15.835,940
20190301|2019-02-26 12:30,26,15.83,15.83,15.81,15.825,688
20190301|2019-02-26 13:00,26,15.825,15.855,15.825,15.855,605
20190301|2019-02-26 13:30,26,15.85,15.88,15.85,15.88,698
20190301|2019-02-26 14:00,26,15.88,15.88,15.865,15.865,394
20190301|2019-02-26 14:30,26,15.865,15.875,15.86,15.875,394
20190301|2019-02-26 15:00,26,15.87,15.875,15.87,15.875,101
20190301|2019-02-26 15:30,26,15.88,15.89,15.875,15.885,130
20190301|2019-02-26 17:00,27,15.89,15.89,15.87,15.875,41
20190301|2019-02-26 17:30,27,15.87,15.88,15.87,15.88,42
20190301|2019-02-26 18:00,27,15.88,15.89,15.88,15.89,21
20190301|2019-02-26 18:30,27,15.89,15.89,15.88,15.88,6
20190301|2019-02-26 21:30,27,15.92,15.92,15.835,15.835,166
20190301|2019-02-26 22:00,27,15.835,15.85,15.83,15.84,138
20190301|2019-02-26 22:30,27,15.84,15.84,15.83,15.84,75
20190301|2019-02-26 23:00,27,15.84,15.855,15.84,15.855,13
20190301|2019-02-26 23:30,27,15.855,15.855,15.825,15.825,80
20190301|2019-02-27 00:00,27,15.82,15.82,15.8,15.805,77
20190301|2019-02-27 00:30,27,15.8,15.805,15.795,15.8,33
20190301|2019-02-27 01:00,27,15.805,15.82,15.805,15.82,18
20190301|2019-02-27 01:30,27,15.82,15.83,15.805,15.81,223
20190301|2019-02-27 02:00,27,15.795,15.81,15.78,15.785,108
20190301|2019-02-27 02:30,27,15.79,15.805,15.785,15.785,84
20190301|2019-02-27 03:00,27,15.79,15.79,15.78,15.785,81
20190301|2019-02-27 03:30,27,15.785,15.8,15.785,15.8,33
20190301|2019-02-27 04:00,27,15.8,15.805,15.795,15.805,61
20190301|2019-02-27 04:30,27,15.8,15.805,15.795,15.8,36
20190301|2019-02-27 05:00,27,15.805,15.81,15.805,15.805,21
20190301|2019-02-27 05:30,27,15.805,15.82,15.8,15.805,91
20190301|2019-02-27 06:00,27,15.805,15.81,15.8,15.81,43
20190301|2019-02-27 06:30,27,15.815,15.815,15.77,15.785,436
20190301|2019-02-27 07:00,27,15.79,15.83,15.79,15.8,146
20190301|2019-02-27 07:30,27,15.8,15.815,15.79,15.815,149
20190301|2019-02-27 08:00,27,15.82,15.82,15.775,15.79,136
20190301|2019-02-27 08:30,27,15.795,15.8,15.715,15.735,240
20190301|2019-02-27 09:00,27,15.725,15.74,15.7,15.715,124
20190301|2019-02-27 09:30,27,15.715,15.74,15.695,15.715,231
20190301|2019-02-27 10:00,27,15.715,15.72,15.665,15.685,190
20190301|2019-02-27 10:30,27,15.67,15.685,15.645,15.68,260
20190301|2019-02-27 11:00,27,15.68,15.69,15.665,15.675,49
20190301|2019-02-27 11:30,27,15.675,15.69,15.65,15.675,128
20190301|2019-02-27 12:00,27,15.675,15.68,15.66,15.66,121
20190301|2019-02-27 12:30,27,15.665,15.675,15.66,15.675,53
20190301|2019-02-27 13:00,27,15.675,15.675,15.655,15.66,25
20190301|2019-02-27 13:30,27,15.66,15.66,15.655,15.66,27
20190301|2019-02-27 14:00,27,15.665,15.68,15.665,15.675,19
20190301|2019-02-27 14:30,27,15.68,15.68,15.68,15.68,19
20190301|2019-02-27 15:00,27,15.68,15.68,15.675,15.675,8
20190301|2019-02-27 15:30,27,15.675,15.685,15.675,15.68,44
20190301|2019-02-27 17:00,28,15.675,15.695,15.675,15.695,5
20190301|2019-02-27 18:00,28,15.695,15.695,15.695,15.695,2
20190301|2019-02-27 18:30,28,15.69,15.695,15.685,15.69,43
20190301|2019-02-27 19:00,28,15.685,15.69,15.655,15.655,23
20190301|2019-02-27 19:30,28,15.66,15.67,15.66,15.67,6
20190301|2019-02-27 20:00,28,15.685,15.685,15.685,15.685,22
20190301|2019-02-27 20:30,28,15.69,15.69,15.69,15.69,2
20190301|2019-02-27 21:30,28,15.68,15.68,15.68,15.68,2
20190301|2019-02-27 22:00,28,15.695,15.695,15.695,15.695,2
20190301|2019-02-27 23:30,28,15.685,15.69,15.675,15.675,11
20190301|2019-02-28 00:00,28,15.68,15.68,15.665,15.665,6
20190301|2019-02-28 00:30,28,15.69,15.69,15.69,15.69,2
20190301|2019-02-28 01:00,28,15.685,15.71,15.685,15.71,6
20190301|2019-02-28 01:30,28,15.725,15.725,15.72,15.72,9
20190301|2019-02-28 02:00,28,15.72,15.735,15.72,15.725,20
20190301|2019-02-28 02:30,28,15.73,15.73,15.73,15.73,2
20190301|2019-02-28 03:00,28,15.73,15.73,15.73,15.73,1
20190301|2019-02-28 03:30,28,15.725,15.74,15.725,15.74,3
20190301|2019-02-28 04:00,28,15.735,15.735,15.73,15.73,3
20190301|2019-02-28 04:30,28,15.735,15.735,15.73,15.73,3
20190301|2019-02-28 05:00,28,15.73,15.75,15.73,15.75,6
20190301|2019-02-28 05:30,28,15.755,15.76,15.75,15.755,6
20190301|2019-02-28 06:00,28,15.76,15.765,15.75,15.75,14
20190301|2019-02-28 06:30,28,15.745,15.75,15.74,15.75,4
20190301|2019-02-28 07:00,28,15.74,15.745,15.72,15.72,11
20190301|2019-02-28 07:30,28,15.72,15.72,15.665,15.67,32
20190301|2019-02-28 08:00,28,15.68,15.68,15.655,15.665,17
20190301|2019-02-28 08:30,28,15.66,15.665,15.63,15.635,39
20190301|2019-02-28 09:00,28,15.6,15.61,15.57,15.58,26
20190301|2019-02-28 09:30,28,15.585,15.595,15.58,15.595,6
20190301|2019-02-28 10:00,28,15.6,15.605,15.6,15.605,3
20190301|2019-02-28 10:30,28,15.605,15.605,15.59,15.59,7
20190301|2019-02-28 11:00,28,15.58,15.58,15.56,15.56,18
20190301|2019-02-28 11:30,28,15.555,15.555,15.55,15.55,3
20190301|2019-02-28 12:00,28,15.545,15.545,15.54,15.54,33
20190301|2019-02-28 12:30,28,15.52,15.52,15.52,15.52,6
20190301|2019-02-28 13:30,28,15.53,15.54,15.53,15.535,5
20190301|2019-02-28 14:30,28,15.555,15.555,15.555,15.555,2
20190301|2019-02-28 15:00,28,15.55,15.55,15.55,15.55,7
20190301|2019-02-28 17:00,1,15.555,15.555,15.555,15.555,1
20190301|2019-02-28 19:30,1,15.565,15.575,15.565,15.575,12
20190301|2019-02-28 20:00,1,15.555,15.555,15.555,15.555,1
20190301|2019-02-28 21:30,1,15.54,15.54,15.54,15.54,4
20190301|2019-03-01 02:00,1,15.48,15.48,15.47,15.47,8
20190301|2019-03-01 06:30,1,15.48,15.48,15.48,15.48,4
20190301|2019-03-01 07:00,1,15.42,15.42,15.42,15.42,2
20190301|2019-03-01 07:30,1,15.405,15.405,15.405,15.405,2
20190301|2019-03-01 08:00,1,15.385,15.39,15.355,15.355,9
20190301|2019-03-01 08:30,1,15.365,15.395,15.365,15.39,16
20190301|2019-03-01 09:00,1,15.415,15.425,15.375,15.375,101
20190301|2019-03-01 09:30,1,15.375,15.375,15.315,15.315,12
20190301|2019-03-01 10:00,1,15.285,15.285,15.285,15.285,5
20190301|2019-03-01 10:30,1,15.27,15.27,15.25,15.25,5
20190301|2019-03-01 11:00,1,15.23,15.23,15.16,15.19,61
20190301|2019-03-01 11:30,1,15.19,15.19,15.16,15.165,6
20190301|2019-03-01 12:00,1,15.155,15.175,15.155,15.165,54
20190301|2019-03-01 12:30,1,15.17,15.185,15.17,15.18,7
20190301|2019-03-01 13:00,1,15.165,15.165,15.13,15.13,3
20190301|2019-03-01 13:30,1,15.16,15.16,15.16,15.16,1
20190301|2019-03-01 14:30,1,15.13,15.13,15.08,15.08,9
20190301|2019-03-01 15:30,1,15.135,15.155,15.135,15.155,25
20190301|2019-03-03 19:00,4,15.17,15.17,15.165,15.17,16
20190301|2019-03-03 20:00,4,15.2,15.2,15.2,15.2,1
20190301|2019-03-03 21:00,4,15.18,15.18,15.18,15.18,1
20190301|2019-03-03 23:00,4,15.205,15.205,15.205,15.205,1
20190301|2019-03-03 23:30,4,15.185,15.185,15.17,15.17,4
20190301|2019-03-04 00:00,4,15.16,15.16,15.15,15.15,3
20190301|2019-03-04 00:30,4,15.16,15.16,15.16,15.16,2
20190301|2019-03-04 02:00,4,15.14,15.14,15.12,15.12,2
20190301|2019-03-04 03:00,4,15.095,15.095,15.095,15.095,1
20190301|2019-03-04 03:30,4,15.06,15.06,15.06,15.06,1
20190301|2019-03-04 05:00,4,15.07,15.07,15.07,15.07,3
20190301|2019-03-04 06:30,4,15.05,15.07,15.05,15.07,2
20190301|2019-03-04 07:30,4,15.05,15.065,15.05,15.065,2
20190301|2019-03-04 08:30,4,15.015,15.015,15.005,15.005,2
20190301|2019-03-04 09:00,4,15.015,15.015,15.015,15.015,1
20190301|2019-03-04 09:30,4,15.015,15.015,15.01,15.01,2
20190301|2019-03-04 11:30,4,15.045,15.045,15.045,15.045,2
20190301|2019-03-04 12:00,4,15.025,15.05,15.01,15.01,3
20190301|2019-03-04 13:30,4,15.03,15.03,15.03,15.03,1
20190301|2019-03-04 14:30,4,15.015,15.015,15.015,15.015,5
20190301|2019-03-04 17:00,5,15.025,15.025,15.025,15.025,1
20190301|2019-03-04 18:00,5,15.02,15.02,15.02,15.02,1
20190301|2019-03-04 19:00,5,15.02,15.02,15.02,15.02,2
20190301|2019-03-04 19:30,5,15.01,15.015,15.01,15.015,4
20190301|2019-03-04 20:00,5,15.035,15.035,15.035,15.035,1
20190301|2019-03-04 22:00,5,15.075,15.075,15.075,15.075,1
20190301|2019-03-04 22:30,5,15.065,15.065,15.065,15.065,1
20190301|2019-03-05 04:30,5,15.015,15.015,15.015,15.015,1
20190301|2019-03-05 05:30,5,15.01,15.03,15.01,15.03,3
20190301|2019-03-05 07:00,5,15.06,15.06,15.06,15.06,1
20190301|2019-03-05 08:00,5,15.025,15.025,15.015,15.015,2
20190301|2019-03-05 08:30,5,15.015,15.015,15.01,15.01,2
20190301|2019-03-05 09:00,5,15.005,15.005,15.005,15.005,5
20190301|2019-03-05 09:30,5,15.06,15.07,15.06,15.07,2
20190301|2019-03-05 12:00,5,15.015,15.015,15.015,15.015,1
20190301|2019-03-05 13:30,5,15.055,15.055,15.055,15.055,2
20190301|2019-03-05 14:00,5,15.07,15.07,15.07,15.07,5
20190301|2019-03-06 05:30,6,15.025,15.025,15.025,15.025,2
20190301|2019-03-06 09:00,6,15,15,15,15,1
20190301|2019-03-06 09:30,6,15.02,15.02,15.02,15.02,1
20190301|2019-03-06 10:30,6,14.975,14.975,14.975,14.975,2
20190301|2019-03-06 19:00,7,15.025,15.025,15.025,15.025,1
20190301|2019-03-07 01:00,7,14.985,14.985,14.985,14.985,1
20190301|2019-03-07 08:00,7,14.97,14.97,14.97,14.97,1
20190301|2019-03-07 08:30,7,14.92,14.92,14.92,14.92,1
20190301|2019-03-07 10:30,7,14.96,14.96,14.96,14.96,2
20190301|2019-03-08 02:00,8,15.045,15.045,15.045,15.045,1
20190301|2019-03-08 09:00,8,15.24,15.24,15.24,15.24,4
20190301|2019-03-08 13:00,8,15.265,15.265,15.265,15.265,1
20190301|2019-03-11 09:00,11,15.2,15.2,15.2,15.2,1
20190301|2019-03-12 13:30,12,15.38,15.38,15.38,15.38,5
20190301|2019-03-12 14:00,12,15.4,15.4,15.4,15.4,1
20190301|2019-03-13 01:30,13,15.375,15.375,15.37,15.37,2
20190301|2019-03-13 13:30,13,15.42,15.42,15.42,15.42,12
20190301|2019-03-14 07:30,14,15.185,15.185,15.185,15.185,4
20190301|2019-03-14 10:00,14,15.12,15.125,15.12,15.125,4
20190301|2019-03-14 10:30,14,15.12,15.12,15.12,15.12,2
20190301|2019-03-14 12:00,14,15.115,15.115,15.11,15.11,5
20190301|2019-03-14 12:30,14,15.09,15.09,15.09,15.09,2
20190301|2019-03-15 12:00,15,15.245,15.255,15.245,15.245,4
20190301|2019-03-15 15:00,15,15.22,15.22,15.22,15.22,1
20190301|2019-03-19 09:30,19,15.315,15.315,15.3,15.3,20
20190301|2019-03-20 01:30,20,15.285,15.29,15.285,15.29,9
20190301|2019-03-20 09:30,20,15.28,15.28,15.28,15.28,8
20190301|2019-03-20 10:30,20,15.235,15.235,15.22,15.22,2
20190301|2019-03-21 05:30,21,15.52,15.52,15.52,15.52,1
20190301|2019-03-21 06:00,21,15.51,15.51,15.51,15.51,1
20190301|2019-03-21 09:00,21,15.41,15.41,15.41,15.41,1
20190301|2019-03-25 10:00,25,15.515,15.515,15.515,15.515,1
20190301|2019-03-25 11:00,25,15.5,15.5,15.5,15.5,1
20190301|2019-03-26 02:30,26,15.4,15.4,15.4,15.4,1
20190301|2019-03-26 08:30,26,15.42,15.42,15.42,15.42,4
20190301|2019-03-26 10:00,26,15.385,15.385,15.385,15.385,2
20190301|2019-03-26 10:30,26,15.385,15.385,15.385,15.385,3
20190301|2019-03-26 13:00,26,15.385,15.39,15.385,15.39,18
20190401|2019-01-31 13:00,31,16.08,16.08,16.08,16.08,14
20190401|2019-02-04 02:30,4,15.83,15.83,15.83,15.83,2
20190401|2019-02-05 03:30,5,15.88,15.88,15.88,15.88,1
20190401|2019-02-05 09:00,5,15.91,15.91,15.91,15.91,1
20190401|2019-02-05 09:30,5,15.9,15.9,15.9,15.9,1
20190401|2019-02-06 00:30,6,15.85,15.85,15.85,15.85,2
20190401|2019-02-06 07:00,6,15.795,15.815,15.79,15.815,9
20190401|2019-02-06 20:30,7,15.715,15.715,15.715,15.715,1
20190401|2019-02-06 22:30,7,15.685,15.685,15.685,15.685,1
20190401|2019-02-07 02:00,7,15.705,15.705,15.705,15.705,2
20190401|2019-02-07 03:30,7,15.755,15.755,15.755,15.755,1
20190401|2019-02-07 04:00,7,15.765,15.765,15.765,15.765,1
20190401|2019-02-07 06:00,7,15.73,15.73,15.73,15.73,11
20190401|2019-02-07 06:30,7,15.69,15.69,15.69,15.69,1
20190401|2019-02-07 07:00,7,15.725,15.725,15.72,15.72,3
20190401|2019-02-07 08:30,7,15.725,15.725,15.725,15.725,1
20190401|2019-02-07 10:30,7,15.735,15.735,15.735,15.735,2
20190401|2019-02-07 11:00,7,15.74,15.74,15.74,15.74,1
20190401|2019-02-07 19:00,8,15.78,15.78,15.78,15.78,1
20190401|2019-02-08 06:00,8,15.81,15.81,15.81,15.81,12
20190401|2019-02-08 07:00,8,15.865,15.865,15.865,15.865,1
20190401|2019-02-08 10:30,8,15.8,15.8,15.8,15.8,1
20190401|2019-02-08 14:00,8,15.87,15.87,15.87,15.87,1
20190401|2019-02-10 19:00,11,15.86,15.875,15.86,15.875,4
20190401|2019-02-11 05:30,11,15.775,15.775,15.775,15.775,2
20190401|2019-02-11 08:00,11,15.75,15.75,15.75,15.75,1
20190401|2019-02-11 09:00,11,15.805,15.805,15.805,15.805,1
20190401|2019-02-12 06:00,12,15.845,15.845,15.845,15.845,1
20190401|2019-02-13 05:30,13,15.695,15.695,15.695,15.695,1
20190401|2019-02-13 07:30,13,15.715,15.715,15.715,15.715,1
20190401|2019-02-13 09:00,13,15.82,15.82,15.82,15.82,2
20190401|2019-02-13 09:30,13,15.75,15.75,15.75,15.75,1
20190401|2019-02-13 10:30,13,15.72,15.72,15.71,15.71,2
20190401|2019-02-13 11:00,13,15.69,15.69,15.69,15.69,5
20190401|2019-02-13 12:30,13,15.705,15.705,15.705,15.705,1
20190401|2019-02-13 13:00,13,15.65,15.65,15.635,15.635,11
20190401|2019-02-13 14:00,13,15.6,15.6,15.6,15.6,5
20190401|2019-02-13 14:30,13,15.605,15.605,15.565,15.565,15
20190401|2019-02-14 05:30,14,15.6,15.6,15.6,15.6,3
20190401|2019-02-14 06:30,14,15.52,15.52,15.51,15.51,4
20190401|2019-02-14 08:30,14,15.565,15.565,15.565,15.565,5
20190401|2019-02-14 09:00,14,15.54,15.54,15.54,15.54,4
20190401|2019-02-14 09:30,14,15.53,15.55,15.53,15.55,4
20190401|2019-02-14 10:00,14,15.58,15.58,15.58,15.58,5
20190401|2019-02-14 12:30,14,15.595,15.6,15.595,15.6,5
20190401|2019-02-14 13:30,14,15.64,15.64,15.64,15.64,2
20190401|2019-02-15 00:00,15,15.59,15.59,15.59,15.59,1
20190401|2019-02-15 01:00,15,15.62,15.62,15.62,15.62,1
20190401|2019-02-15 02:00,15,15.65,15.65,15.65,15.65,2
20190401|2019-02-15 06:00,15,15.69,15.69,15.69,15.69,1
20190401|2019-02-15 07:00,15,15.66,15.66,15.66,15.66,3
20190401|2019-02-15 08:30,15,15.68,15.68,15.68,15.68,3
20190401|2019-02-15 10:30,15,15.65,15.65,15.65,15.65,2
20190401|2019-02-15 12:30,15,15.78,15.78,15.78,15.78,6
20190401|2019-02-15 13:00,15,15.785,15.785,15.785,15.785,2
20190401|2019-02-15 14:00,15,15.81,15.81,15.805,15.805,2
20190401|2019-02-15 15:00,15,15.81,15.81,15.81,15.81,4
20190401|2019-02-17 19:00,19,15.82,15.82,15.82,15.82,2
20190401|2019-02-17 23:00,19,15.825,15.825,15.825,15.825,1
20190401|2019-02-18 00:00,19,15.835,15.835,15.835,15.835,1
20190401|2019-02-18 08:30,19,15.835,15.835,15.835,15.835,2
20190401|2019-02-18 09:00,19,15.83,15.845,15.83,15.845,4
20190401|2019-02-18 19:30,19,15.8,15.8,15.8,15.8,2
20190401|2019-02-18 22:00,19,15.8,15.8,15.8,15.8,1
20190401|2019-02-18 22:30,19,15.79,15.79,15.79,15.79,1
20190401|2019-02-19 02:00,19,15.815,15.85,15.815,15.85,5
20190401|2019-02-19 02:30,19,15.85,15.85,15.84,15.85,8
20190401|2019-02-19 03:30,19,15.865,15.865,15.865,15.865,2
20190401|2019-02-19 04:00,19,15.845,15.845,15.84,15.84,2
20190401|2019-02-19 04:30,19,15.84,15.84,15.84,15.84,2
20190401|2019-02-19 05:30,19,15.83,15.83,15.82,15.82,3
20190401|2019-02-19 06:00,19,15.82,15.82,15.82,15.82,4
20190401|2019-02-19 07:30,19,15.82,15.82,15.82,15.82,1
20190401|2019-02-19 08:00,19,15.835,15.835,15.835,15.835,20
20190401|2019-02-19 08:30,19,15.84,15.84,15.84,15.84,1
20190401|2019-02-19 09:00,19,15.895,15.92,15.895,15.915,6
20190401|2019-02-19 09:30,19,15.95,15.975,15.95,15.965,3
20190401|2019-02-19 10:00,19,15.945,15.965,15.945,15.965,2
20190401|2019-02-19 10:30,19,15.96,15.96,15.96,15.96,4
20190401|2019-02-19 11:00,19,15.97,15.97,15.97,15.97,3
20190401|2019-02-19 11:30,19,16,16.015,16,16.015,4
20190401|2019-02-19 12:00,19,16.01,16.01,16.01,16.01,1
20190401|2019-02-19 13:00,19,16.01,16.01,16.005,16.005,12
20190401|2019-02-19 14:30,19,16.02,16.02,16.02,16.02,1
20190401|2019-02-19 15:00,19,16.02,16.02,16.02,16.02,1
20190401|2019-02-19 19:00,20,16.055,16.07,16.055,16.07,6
20190401|2019-02-19 19:30,20,16.07,16.07,16.07,16.07,10
20190401|2019-02-19 20:00,20,16.08,16.09,16.08,16.09,4
20190401|2019-02-19 20:30,20,16.1,16.105,16.1,16.105,2
20190401|2019-02-19 21:00,20,16.075,16.075,16.07,16.07,3
20190401|2019-02-19 21:30,20,16.065,16.065,16.065,16.065,1
20190401|2019-02-19 22:00,20,16.045,16.05,16.035,16.05,4
20190401|2019-02-20 00:00,20,16.06,16.06,16.06,16.06,1
20190401|2019-02-20 02:00,20,16.06,16.06,16.06,16.06,1
20190401|2019-02-20 03:30,20,16.08,16.08,16.08,16.08,2
20190401|2019-02-20 05:00,20,16.08,16.08,16.08,16.08,2
20190401|2019-02-20 07:00,20,16.08,16.08,16.08,16.08,2
20190401|2019-02-20 08:00,20,16.03,16.04,16.03,16.04,3
20190401|2019-02-20 08:30,20,16.075,16.085,16.075,16.085,6
20190401|2019-02-20 09:00,20,16.105,16.105,16.08,16.08,11
20190401|2019-02-20 10:30,20,16.15,16.15,16.15,16.15,1
20190401|2019-02-20 11:00,20,16.145,16.145,16.145,16.145,1
20190401|2019-02-20 12:00,20,16.215,16.215,16.215,16.215,20
20190401|2019-02-20 12:30,20,16.22,16.22,16.215,16.215,11
20190401|2019-02-20 13:00,20,16.15,16.15,16.055,16.055,2
20190401|2019-02-20 13:30,20,16.115,16.115,16.115,16.115,5
20190401|2019-02-20 14:30,20,16.12,16.12,16.085,16.085,12
20190401|2019-02-20 15:00,20,16.07,16.07,16.07,16.07,1
20190401|2019-02-20 15:30,20,16.075,16.075,16.075,16.075,1
20190401|2019-02-20 17:00,21,16.095,16.095,16.085,16.085,3
20190401|2019-02-20 19:00,21,16.04,16.04,16.04,16.04,3
20190401|2019-02-20 19:30,21,16.045,16.045,16.045,16.045,2
20190401|2019-02-20 20:00,21,16.015,16.015,16.01,16.01,6
20190401|2019-02-20 20:30,21,16,16,16,16,2
20190401|2019-02-20 21:00,21,16.035,16.035,16.035,16.035,1
20190401|2019-02-20 23:00,21,16.06,16.06,16.06,16.06,1
20190401|2019-02-20 23:30,21,16.02,16.02,16.02,16.02,2
20190401|2019-02-21 01:00,21,16,16,16,16,2
20190401|2019-02-21 02:00,21,15.97,15.97,15.97,15.97,1
20190401|2019-02-21 02:30,21,15.92,15.92,15.92,15.92,2
20190401|2019-02-21 03:00,21,15.875,15.875,15.875,15.875,1
20190401|2019-02-21 03:30,21,15.88,15.88,15.865,15.865,5
20190401|2019-02-21 05:00,21,15.915,15.915,15.915,15.915,1
20190401|2019-02-21 05:30,21,15.92,15.92,15.905,15.905,3
20190401|2019-02-21 07:00,21,15.965,15.965,15.965,15.965,1
20190401|2019-02-21 08:30,21,15.955,15.955,15.885,15.885,3
20190401|2019-02-21 09:00,21,15.895,15.925,15.875,15.92,14
20190401|2019-02-21 09:30,21,15.915,15.925,15.9,15.915,7
20190401|2019-02-21 10:00,21,15.91,15.91,15.9,15.905,23
20190401|2019-02-21 10:30,21,15.895,15.895,15.88,15.88,9
20190401|2019-02-21 11:00,21,15.885,15.89,15.865,15.885,14
20190401|2019-02-21 11:30,21,15.88,15.885,15.88,15.88,5
20190401|2019-02-21 12:00,21,15.88,15.88,15.86,15.86,3
20190401|2019-02-21 13:00,21,15.825,15.84,15.82,15.84,14
20190401|2019-02-21 13:30,21,15.85,15.85,15.85,15.85,3
20190401|2019-02-21 14:00,21,15.855,15.86,15.85,15.85,31
20190401|2019-02-21 15:30,21,15.805,15.815,15.805,15.815,7
20190401|2019-02-21 20:30,22,15.855,15.855,15.855,15.855,1
20190401|2019-02-21 23:00,22,15.835,15.84,15.835,15.84,4
20190401|2019-02-22 00:00,22,15.86,15.86,15.86,15.86,1
20190401|2019-02-22 01:00,22,15.87,15.87,15.865,15.87,34
20190401|2019-02-22 01:30,22,15.89,15.89,15.89,15.89,18
20190401|2019-02-22 02:00,22,15.885,15.885,15.885,15.885,1
20190401|2019-02-22 02:30,22,15.885,15.885,15.885,15.885,1
20190401|2019-02-22 03:00,22,15.91,15.92,15.88,15.88,3
20190401|2019-02-22 04:00,22,15.83,15.86,15.83,15.86,5
20190401|2019-02-22 04:30,22,15.845,15.865,15.845,15.865,3
20190401|2019-02-22 05:00,22,15.86,15.86,15.86,15.86,1
20190401|2019-02-22 06:30,22,15.845,15.845,15.845,15.845,1
20190401|2019-02-22 07:00,22,15.84,15.91,15.835,15.91,6
20190401|2019-02-22 08:00,22,15.905,15.905,15.905,15.905,1
20190401|2019-02-22 08:30,22,15.915,15.915,15.915,15.915,5
20190401|2019-02-22 09:00,22,15.93,15.93,15.93,15.93,5
20190401|2019-02-22 09:30,22,15.935,15.95,15.935,15.95,51
20190401|2019-02-22 10:00,22,15.945,15.945,15.935,15.94,3
20190401|2019-02-22 10:30,22,15.935,15.935,15.935,15.935,1
20190401|2019-02-22 11:00,22,15.98,15.98,15.935,15.935,4
20190401|2019-02-22 11:30,22,15.93,15.955,15.93,15.955,3
20190401|2019-02-22 12:30,22,15.96,15.965,15.96,15.965,2
20190401|2019-02-22 13:00,22,15.96,15.96,15.96,15.96,8
20190401|2019-02-22 14:00,22,15.925,15.925,15.925,15.925,1
20190401|2019-02-22 14:30,22,15.925,15.925,15.925,15.925,1
20190401|2019-02-24 17:00,25,15.91,15.93,15.91,15.93,3
20190401|2019-02-24 18:30,25,15.95,15.95,15.95,15.95,1
20190401|2019-02-24 19:00,25,15.99,15.99,15.99,15.99,2
20190401|2019-02-24 21:00,25,15.98,15.98,15.98,15.98,1
20190401|2019-02-25 00:00,25,16,16,16,16,1
20190401|2019-02-25 02:30,25,15.95,15.95,15.95,15.95,1
20190401|2019-02-25 05:00,25,15.99,15.99,15.99,15.99,10
20190401|2019-02-25 06:00,25,15.965,15.965,15.965,15.965,1
20190401|2019-02-25 07:00,25,15.925,15.925,15.88,15.88,108
20190401|2019-02-25 07:30,25,15.905,15.93,15.905,15.93,7
20190401|2019-02-25 08:30,25,15.975,15.975,15.975,15.975,2
20190401|2019-02-25 09:00,25,15.95,15.95,15.93,15.93,2
20190401|2019-02-25 10:30,25,15.9,15.9,15.9,15.9,5
20190401|2019-02-25 11:00,25,15.88,15.88,15.88,15.88,1
20190401|2019-02-25 11:30,25,15.875,15.875,15.875,15.875,4
20190401|2019-02-25 12:30,25,15.885,15.9,15.885,15.9,6
20190401|2019-02-25 13:00,25,15.9,15.9,15.9,15.9,6
20190401|2019-02-25 14:00,25,15.89,15.89,15.89,15.89,2
20190401|2019-02-25 14:30,25,15.885,15.885,15.88,15.88,4
20190401|2019-02-25 17:00,26,15.88,15.88,15.88,15.88,1
20190401|2019-02-25 19:00,26,15.9,15.9,15.9,15.9,1
20190401|2019-02-25 19:30,26,15.88,15.88,15.88,15.88,1
20190401|2019-02-25 20:00,26,15.9,15.9,15.9,15.9,2
20190401|2019-02-25 21:30,26,15.915,15.915,15.915,15.915,3
20190401|2019-02-25 22:00,26,15.915,15.915,15.915,15.915,1
20190401|2019-02-25 23:30,26,15.93,15.93,15.91,15.91,4
20190401|2019-02-26 01:00,26,15.87,15.87,15.86,15.86,2
20190401|2019-02-26 02:00,26,15.85,15.85,15.84,15.84,4
20190401|2019-02-26 02:30,26,15.84,15.84,15.84,15.84,1
20190401|2019-02-26 04:00,26,15.855,15.855,15.855,15.855,3
20190401|2019-02-26 04:30,26,15.84,15.84,15.84,15.84,3
20190401|2019-02-26 05:00,26,15.845,15.845,15.84,15.84,6
20190401|2019-02-26 06:00,26,15.79,15.79,15.78,15.78,3
20190401|2019-02-26 06:30,26,15.795,15.795,15.795,15.795,1
20190401|2019-02-26 07:00,26,15.815,15.815,15.81,15.81,3
20190401|2019-02-26 07:30,26,15.845,15.85,15.835,15.85,16
20190401|2019-02-26 08:00,26,15.885,15.885,15.87,15.87,10
20190401|2019-02-26 08:30,26,15.885,15.885,15.835,15.86,22
20190401|2019-02-26 09:00,26,15.845,15.86,15.81,15.815,102
20190401|2019-02-26 09:30,26,15.84,15.88,15.84,15.88,13
20190401|2019-02-26 10:00,26,15.895,15.9,15.895,15.895,37
20190401|2019-02-26 10:30,26,15.895,15.895,15.87,15.87,5
20190401|2019-02-26 11:00,26,15.875,15.875,15.875,15.875,3
20190401|2019-02-26 11:30,26,15.885,15.885,15.885,15.885,3
20190401|2019-02-26 13:30,26,15.925,15.925,15.91,15.91,6
20190401|2019-02-26 14:00,26,15.92,15.92,15.92,15.92,1
20190401|2019-02-26 14:30,26,15.905,15.925,15.905,15.925,6
20190401|2019-02-26 17:00,27,15.925,15.925,15.925,15.925,1
20190401|2019-02-26 18:30,27,15.935,15.935,15.925,15.925,7
20190401|2019-02-26 21:30,27,15.91,15.91,15.88,15.885,5
20190401|2019-02-26 22:00,27,15.885,15.885,15.885,15.885,1
20190401|2019-02-26 22:30,27,15.89,15.89,15.88,15.88,3
20190401|2019-02-27 00:00,27,15.86,15.86,15.86,15.86,1
20190401|2019-02-27 02:30,27,15.84,15.84,15.84,15.84,5
20190401|2019-02-27 03:00,27,15.83,15.84,15.825,15.84,7
20190401|2019-02-27 03:30,27,15.84,15.855,15.84,15.855,9
20190401|2019-02-27 04:00,27,15.85,15.85,15.85,15.85,2
20190401|2019-02-27 05:00,27,15.86,15.86,15.855,15.855,2
20190401|2019-02-27 05:30,27,15.85,15.85,15.85,15.85,2
20190401|2019-02-27 06:00,27,15.85,15.86,15.85,15.855,4
20190401|2019-02-27 06:30,27,15.85,15.85,15.83,15.83,150
20190401|2019-02-27 07:00,27,15.86,15.875,15.85,15.85,4
20190401|2019-02-27 07:30,27,15.855,15.86,15.855,15.86,2
20190401|2019-02-27 08:00,27,15.865,15.865,15.835,15.835,2
20190401|2019-02-27 08:30,27,15.83,15.83,15.78,15.785,11
20190401|2019-02-27 09:00,27,15.77,15.785,15.76,15.76,10
20190401|2019-02-27 09:30,27,15.775,15.78,15.765,15.765,13
20190401|2019-02-27 10:00,27,15.765,15.765,15.72,15.725,8
20190401|2019-02-27 10:30,27,15.71,15.73,15.7,15.725,11
20190401|2019-02-27 11:00,27,15.73,15.73,15.72,15.72,19
20190401|2019-02-27 11:30,27,15.72,15.72,15.71,15.71,36
20190401|2019-02-27 12:00,27,15.715,15.715,15.71,15.71,6
20190401|2019-02-27 12:30,27,15.71,15.725,15.71,15.725,23
20190401|2019-02-27 13:00,27,15.71,15.71,15.71,15.71,1
20190401|2019-02-27 13:30,27,15.7,15.7,15.7,15.7,1
20190401|2019-02-27 14:00,27,15.71,15.73,15.71,15.73,3
20190401|2019-02-27 14:30,27,15.735,15.735,15.735,15.735,1
20190401|2019-02-27 15:00,27,15.725,15.725,15.72,15.72,8
20190401|2019-02-27 15:30,27,15.725,15.73,15.725,15.73,8
20190401|2019-02-27 18:00,28,15.745,15.745,15.73,15.73,3
20190401|2019-02-27 18:30,28,15.74,15.74,15.73,15.73,5
20190401|2019-02-27 19:00,28,15.72,15.72,15.72,15.72,1
20190401|2019-02-27 19:30,28,15.71,15.71,15.71,15.71,1
20190401|2019-02-27 20:00,28,15.73,15.73,15.73,15.73,1
20190401|2019-02-27 20:30,28,15.74,15.74,15.735,15.74,3
20190401|2019-02-27 21:00,28,15.735,15.735,15.735,15.735,3
20190401|2019-02-27 22:00,28,15.735,15.735,15.73,15.73,2
20190401|2019-02-27 23:30,28,15.725,15.725,15.725,15.725,1
20190401|2019-02-28 00:00,28,15.715,15.715,15.715,15.715,5
20190401|2019-02-28 01:00,28,15.745,15.755,15.745,15.75,7
20190401|2019-02-28 01:30,28,15.755,15.755,15.755,15.755,1
20190401|2019-02-28 02:00,28,15.77,15.77,15.77,15.77,1
20190401|2019-02-28 02:30,28,15.77,15.77,15.77,15.77,1
20190401|2019-02-28 03:00,28,15.78,15.78,15.76,15.775,12
20190401|2019-02-28 03:30,28,15.77,15.77,15.77,15.77,1
20190401|2019-02-28 04:30,28,15.765,15.765,15.765,15.765,1
20190401|2019-02-28 05:00,28,15.78,15.79,15.78,15.79,12
20190401|2019-02-28 05:30,28,15.795,15.795,15.795,15.795,2
20190401|2019-02-28 06:30,28,15.795,15.795,15.795,15.795,2
20190401|2019-02-28 07:30,28,15.76,15.76,15.71,15.71,11
20190401|2019-02-28 08:00,28,15.7,15.71,15.7,15.71,2
20190401|2019-02-28 08:30,28,15.71,15.71,15.68,15.68,28
20190401|2019-02-28 09:00,28,15.67,15.67,15.62,15.62,23
20190401|2019-02-28 09:30,28,15.63,15.645,15.625,15.645,22
20190401|2019-02-28 10:00,28,15.645,15.66,15.645,15.66,3
20190401|2019-02-28 10:30,28,15.65,15.65,15.625,15.625,4
20190401|2019-02-28 11:00,28,15.615,15.615,15.605,15.615,13
20190401|2019-02-28 11:30,28,15.6,15.6,15.6,15.6,1
20190401|2019-02-28 12:00,28,15.59,15.59,15.585,15.585,3
20190401|2019-02-28 13:00,28,15.58,15.59,15.58,15.59,12
20190401|2019-02-28 14:00,28,15.585,15.585,15.58,15.58,2
20190401|2019-02-28 14:30,28,15.595,15.61,15.595,15.605,52
20190401|2019-02-28 15:30,28,15.6,15.6,15.6,15.6,2
20190401|2019-02-28 17:00,1,15.59,15.59,15.59,15.59,1
20190401|2019-02-28 18:30,1,15.595,15.61,15.595,15.61,2
20190401|2019-02-28 19:00,1,15.605,15.605,15.605,15.605,5
20190401|2019-02-28 19:30,1,15.605,15.615,15.605,15.615,18
20190401|2019-02-28 20:00,1,15.585,15.585,15.58,15.58,3
20190401|2019-02-28 20:30,1,15.565,15.575,15.565,15.575,5
20190401|2019-02-28 21:00,1,15.59,15.59,15.59,15.59,1
20190401|2019-02-28 21:30,1,15.585,15.585,15.585,15.585,1
20190401|2019-02-28 23:00,1,15.58,15.58,15.57,15.57,2
20190401|2019-03-01 01:30,1,15.555,15.555,15.555,15.555,1
20190401|2019-03-01 02:30,1,15.5,15.51,15.49,15.51,8
20190401|2019-03-01 03:30,1,15.49,15.51,15.49,15.51,4
20190401|2019-03-01 04:00,1,15.51,15.51,15.51,15.51,1
20190401|2019-03-01 05:00,1,15.54,15.54,15.54,15.54,1
20190401|2019-03-01 06:30,1,15.5,15.5,15.48,15.48,29
20190401|2019-03-01 07:00,1,15.485,15.51,15.48,15.48,3
20190401|2019-03-01 07:30,1,15.435,15.455,15.435,15.44,17
20190401|2019-03-01 08:00,1,15.45,15.45,15.405,15.415,9
20190401|2019-03-01 08:30,1,15.415,15.435,15.405,15.435,15
20190401|2019-03-01 09:00,1,15.465,15.48,15.44,15.44,20
20190401|2019-03-01 09:30,1,15.405,15.405,15.355,15.37,7
20190401|2019-03-01 10:00,1,15.35,15.35,15.305,15.315,7
20190401|2019-03-01 10:30,1,15.315,15.315,15.295,15.295,10
20190401|2019-03-01 11:00,1,15.28,15.28,15.2,15.245,17
20190401|2019-03-01 11:30,1,15.24,15.24,15.205,15.205,3
20190401|2019-03-01 12:00,1,15.2,15.21,15.2,15.21,4
20190401|2019-03-01 12:30,1,15.22,15.22,15.22,15.22,4
20190401|2019-03-01 13:00,1,15.205,15.205,15.17,15.17,12
20190401|2019-03-01 13:30,1,15.185,15.2,15.185,15.2,3
20190401|2019-03-01 14:30,1,15.155,15.155,15.115,15.115,13
20190401|2019-03-01 15:30,1,15.175,15.175,15.175,15.175,1
20190401|2019-03-03 17:00,4,15.2,15.225,15.2,15.22,5
20190401|2019-03-03 19:00,4,15.2,15.2,15.2,15.2,3
20190401|2019-03-03 19:30,4,15.205,15.215,15.205,15.215,2
20190401|2019-03-03 20:00,4,15.225,15.235,15.225,15.23,5
20190401|2019-03-03 20:30,4,15.235,15.235,15.235,15.235,1
20190401|2019-03-03 21:00,4,15.225,15.225,15.22,15.22,2
20190401|2019-03-03 22:00,4,15.235,15.235,15.235,15.235,1
20190401|2019-03-03 22:30,4,15.24,15.24,15.24,15.24,1
20190401|2019-03-03 23:00,4,15.245,15.25,15.245,15.25,2
20190401|2019-03-03 23:30,4,15.215,15.215,15.205,15.205,40
20190401|2019-03-04 00:00,4,15.2,15.2,15.18,15.195,11
20190401|2019-03-04 00:30,4,15.2,15.2,15.2,15.2,1
20190401|2019-03-04 01:00,4,15.205,15.205,15.195,15.195,2
20190401|2019-03-04 01:30,4,15.17,15.17,15.17,15.17,3
20190401|2019-03-04 03:30,4,15.115,15.115,15.1,15.115,5
20190401|2019-03-04 04:00,4,15.11,15.12,15.11,15.12,19
20190401|2019-03-04 04:30,4,15.11,15.11,15.11,15.11,1
20190401|2019-03-04 05:30,4,15.125,15.125,15.125,15.125,1
20190401|2019-03-04 06:00,4,15.12,15.155,15.12,15.155,3
20190401|2019-03-04 06:30,4,15.13,15.13,15.095,15.095,7
20190401|2019-03-04 07:00,4,15.115,15.135,15.115,15.12,8
20190401|2019-03-04 07:30,4,15.095,15.12,15.085,15.1,12
20190401|2019-03-04 08:00,4,15.105,15.105,15.065,15.065,5
20190401|2019-03-04 08:30,4,15.07,15.07,15.04,15.04,8
20190401|2019-03-04 09:30,4,15.05,15.05,15.05,15.05,1
20190401|2019-03-04 10:00,4,15.07,15.075,15.07,15.075,7
20190401|2019-03-04 10:30,4,15.08,15.08,15.07,15.07,2
20190401|2019-03-04 12:00,4,15.05,15.05,15.05,15.05,2
20190401|2019-03-04 12:30,4,15.075,15.085,15.075,15.08,13
20190401|2019-03-04 13:00,4,15.07,15.07,15.07,15.07,1
20190401|2019-03-04 13:30,4,15.055,15.07,15.055,15.07,9
20190401|2019-03-04 14:00,4,15.05,15.05,15.05,15.05,1
20190401|2019-03-04 14:30,4,15.055,15.055,15.055,15.055,2
20190401|2019-03-04 18:00,5,15.06,15.06,15.055,15.055,2
20190401|2019-03-04 19:00,5,15.06,15.06,15.06,15.06,1
20190401|2019-03-04 19:30,5,15.055,15.055,15.055,15.055,1
20190401|2019-03-04 20:00,5,15.085,15.085,15.08,15.08,4
20190401|2019-03-04 23:00,5,15.11,15.11,15.11,15.11,2
20190401|2019-03-04 23:30,5,15.115,15.115,15.115,15.115,1
20190401|2019-03-05 01:00,5,15.085,15.085,15.085,15.085,1
20190401|2019-03-05 01:30,5,15.055,15.055,15.055,15.055,2
20190401|2019-03-05 02:30,5,15.06,15.06,15.06,15.06,1
20190401|2019-03-05 04:00,5,15.055,15.055,15.055,15.055,1
20190401|2019-03-05 05:30,5,15.075,15.075,15.075,15.075,1
20190401|2019-03-05 07:00,5,15.075,15.075,15.045,15.05,5
20190401|2019-03-05 08:00,5,15.06,15.06,15.055,15.055,2
20190401|2019-03-05 08:30,5,15.065,15.065,15.05,15.065,6
20190401|2019-03-05 09:00,5,15.02,15.05,15.02,15.05,6
20190401|2019-03-05 09:30,5,15.075,15.105,15.075,15.105,17
20190401|2019-03-05 10:00,5,15.115,15.115,15.085,15.085,8
20190401|2019-03-05 10:30,5,15.075,15.075,15.075,15.075,3
20190401|2019-03-05 12:00,5,15.055,15.055,15.055,15.055,1
20190401|2019-03-05 13:30,5,15.095,15.095,15.095,15.095,3
20190401|2019-03-05 14:00,5,15.11,15.11,15.11,15.11,3
20190401|2019-03-05 14:30,5,15.11,15.11,15.11,15.11,2
20190401|2019-03-05 15:00,5,15.1,15.1,15.1,15.1,1
20190401|2019-03-05 15:30,5,15.09,15.095,15.09,15.095,6
20190401|2019-03-05 19:30,6,15.09,15.09,15.09,15.09,1
20190401|2019-03-05 21:00,6,15.07,15.07,15.07,15.07,1
20190401|2019-03-06 00:00,6,15.07,15.085,15.07,15.085,6
20190401|2019-03-06 00:30,6,15.12,15.12,15.12,15.12,1
20190401|2019-03-06 01:00,6,15.12,15.12,15.12,15.12,2
20190401|2019-03-06 01:30,6,15.115,15.115,15.115,15.115,1
20190401|2019-03-06 02:00,6,15.085,15.085,15.08,15.08,3
20190401|2019-03-06 03:00,6,15.075,15.075,15.06,15.065,3
20190401|2019-03-06 04:00,6,15.06,15.06,15.06,15.06,1
20190401|2019-03-06 05:30,6,15.05,15.06,15.05,15.06,5
20190401|2019-03-06 06:00,6,15.065,15.065,15.065,15.065,1
20190401|2019-03-06 07:00,6,15.1,15.105,15.085,15.085,7
20190401|2019-03-06 07:30,6,15.05,15.095,15.04,15.04,5
20190401|2019-03-06 08:00,6,15.065,15.085,15.065,15.08,3
20190401|2019-03-06 08:30,6,15.065,15.07,15.05,15.07,6
20190401|2019-03-06 09:00,6,15.03,15.035,15.015,15.035,9
20190401|2019-03-06 09:30,6,15.04,15.045,15.035,15.035,12
20190401|2019-03-06 10:00,6,15.035,15.035,15.035,15.035,1
20190401|2019-03-06 10:30,6,15.02,15.02,15.02,15.02,1
20190401|2019-03-06 11:00,6,15.03,15.04,15.03,15.04,3
20190401|2019-03-06 12:30,6,15.045,15.045,15.045,15.045,1
20190401|2019-03-06 13:30,6,15.035,15.035,15.035,15.035,2
20190401|2019-03-06 14:00,6,15.045,15.045,15.045,15.045,1
20190401|2019-03-06 14:30,6,15.045,15.05,15.045,15.05,7
20190401|2019-03-06 18:30,7,15.065,15.065,15.065,15.065,1
20190401|2019-03-06 19:00,7,15.06,15.06,15.06,15.06,1
20190401|2019-03-06 23:00,7,15.04,15.04,15.04,15.04,4
20190401|2019-03-07 01:00,7,15.02,15.02,15.02,15.02,11
20190401|2019-03-07 01:30,7,15.01,15.015,15.01,15.01,7
20190401|2019-03-07 02:00,7,15,15.05,14.98,15.05,11
20190401|2019-03-07 02:30,7,15.055,15.06,15.055,15.06,7
20190401|2019-03-07 04:30,7,15.05,15.05,15.05,15.05,1
20190401|2019-03-07 06:30,7,15.05,15.05,15.05,15.05,1
20190401|2019-03-07 07:00,7,15,15,15,15,1
20190401|2019-03-07 07:30,7,14.97,15.01,14.97,15.01,28
20190401|2019-03-07 08:00,7,14.98,14.98,14.97,14.975,5
20190401|2019-03-07 08:30,7,14.97,14.995,14.97,14.97,8
20190401|2019-03-07 09:00,7,14.975,14.975,14.975,14.975,4
20190401|2019-03-07 09:30,7,15.02,15.03,15.02,15.025,5
20190401|2019-03-07 10:00,7,15.01,15.01,15.01,15.01,1
20190401|2019-03-07 10:30,7,14.99,14.995,14.99,14.99,3
20190401|2019-03-07 12:00,7,14.99,14.995,14.99,14.995,5
20190401|2019-03-07 12:30,7,14.98,14.98,14.98,14.98,2
20190401|2019-03-07 13:00,7,14.985,14.985,14.985,14.985,1
20190401|2019-03-07 14:30,7,14.97,14.98,14.97,14.975,18
20190401|2019-03-07 15:00,7,14.985,14.985,14.985,14.985,3
20190401|2019-03-07 17:00,8,15,15,15,15,2
20190401|2019-03-07 19:30,8,14.995,14.995,14.995,14.995,4
20190401|2019-03-07 22:30,8,15.015,15.015,15.015,15.015,4
20190401|2019-03-07 23:30,8,15.025,15.045,15.025,15.045,7
20190401|2019-03-08 00:00,8,15.05,15.075,15.05,15.075,3
20190401|2019-03-08 00:30,8,15.075,15.075,15.06,15.06,2
20190401|2019-03-08 01:00,8,15.055,15.055,15.055,15.055,1
20190401|2019-03-08 01:30,8,15.075,15.075,15.075,15.075,1
20190401|2019-03-08 02:00,8,15.065,15.065,15.065,15.065,1
20190401|2019-03-08 02:30,8,15.075,15.115,15.075,15.115,2
20190401|2019-03-08 03:00,8,15.115,15.115,15.115,15.115,1
20190401|2019-03-08 04:00,8,15.09,15.09,15.09,15.09,1
20190401|2019-03-08 04:30,8,15.095,15.095,15.095,15.095,50
20190401|2019-03-08 05:00,8,15.08,15.08,15.08,15.08,1
20190401|2019-03-08 06:00,8,15.07,15.07,15.07,15.07,2
20190401|2019-03-08 07:00,8,15.085,15.09,15.085,15.09,2
20190401|2019-03-08 07:30,8,15.115,15.19,15.1,15.18,12
20190401|2019-03-08 08:00,8,15.185,15.265,15.185,15.245,22
20190401|2019-03-08 08:30,8,15.25,15.27,15.21,15.21,8
20190401|2019-03-08 09:00,8,15.26,15.28,15.26,15.265,8
20190401|2019-03-08 09:30,8,15.28,15.285,15.265,15.28,10
20190401|2019-03-08 10:00,8,15.305,15.335,15.305,15.32,20
20190401|2019-03-08 10:30,8,15.32,15.325,15.32,15.325,2
20190401|2019-03-08 12:30,8,15.305,15.305,15.305,15.305,1
20190401|2019-03-08 13:00,8,15.305,15.305,15.305,15.305,1
20190401|2019-03-08 14:30,8,15.325,15.325,15.325,15.325,3
20190401|2019-03-10 17:30,11,15.275,15.275,15.275,15.275,1
20190401|2019-03-10 18:00,11,15.275,15.275,15.275,15.275,2
20190401|2019-03-10 19:00,11,15.29,15.29,15.29,15.29,1
20190401|2019-03-10 20:30,11,15.275,15.275,15.275,15.275,1
20190401|2019-03-10 21:00,11,15.25,15.265,15.245,15.265,6
20190401|2019-03-10 21:30,11,15.25,15.26,15.25,15.26,5
20190401|2019-03-10 22:00,11,15.27,15.28,15.27,15.28,4
20190401|2019-03-10 23:30,11,15.27,15.27,15.27,15.27,1
20190401|2019-03-11 01:30,11,15.275,15.28,15.275,15.28,3
20190401|2019-03-11 02:30,11,15.285,15.285,15.27,15.27,6
20190401|2019-03-11 03:30,11,15.285,15.285,15.285,15.285,1
20190401|2019-03-11 05:30,11,15.28,15.28,15.28,15.28,1
20190401|2019-03-11 06:00,11,15.27,15.27,15.27,15.27,2
20190401|2019-03-11 06:30,11,15.255,15.255,15.255,15.255,1
20190401|2019-03-11 07:00,11,15.26,15.26,15.26,15.26,1
20190401|2019-03-11 09:00,11,15.24,15.25,15.24,15.25,10
20190401|2019-03-11 09:30,11,15.245,15.245,15.195,15.195,2
20190401|2019-03-11 10:00,11,15.215,15.22,15.215,15.22,2
20190401|2019-03-11 10:30,11,15.25,15.26,15.25,15.26,3
20190401|2019-03-11 12:00,11,15.225,15.225,15.225,15.225,10
20190401|2019-03-11 13:00,11,15.25,15.25,15.25,15.25,1
20190401|2019-03-11 15:00,11,15.265,15.265,15.265,15.265,2
20190401|2019-03-11 18:30,12,15.265,15.265,15.265,15.265,1
20190401|2019-03-11 20:00,12,15.285,15.3,15.285,15.3,4
20190401|2019-03-11 20:30,12,15.305,15.305,15.305,15.305,10
20190401|2019-03-11 21:30,12,15.34,15.34,15.34,15.34,1
20190401|2019-03-11 22:00,12,15.36,15.36,15.36,15.36,1
20190401|2019-03-12 00:30,12,15.36,15.36,15.355,15.355,6
20190401|2019-03-12 01:00,12,15.355,15.36,15.35,15.36,9
20190401|2019-03-12 02:00,12,15.36,15.36,15.355,15.355,2
20190401|2019-03-12 02:30,12,15.345,15.345,15.345,15.345,1
20190401|2019-03-12 04:00,12,15.37,15.37,15.37,15.37,1
20190401|2019-03-12 04:30,12,15.39,15.39,15.39,15.39,1
20190401|2019-03-12 05:00,12,15.395,15.395,15.395,15.395,1
20190401|2019-03-12 05:30,12,15.385,15.385,15.385,15.385,1
20190401|2019-03-12 06:00,12,15.385,15.39,15.385,15.39,2
20190401|2019-03-12 07:00,12,15.37,15.385,15.37,15.385,4
20190401|2019-03-12 07:30,12,15.41,15.44,15.41,15.44,17
20190401|2019-03-12 08:00,12,15.415,15.415,15.395,15.395,5
20190401|2019-03-12 08:30,12,15.385,15.39,15.385,15.39,2
20190401|2019-03-12 09:30,12,15.365,15.365,15.34,15.34,16
20190401|2019-03-12 10:00,12,15.33,15.33,15.33,15.33,1
20190401|2019-03-12 10:30,12,15.35,15.35,15.345,15.345,3
20190401|2019-03-12 11:00,12,15.345,15.345,15.345,15.345,3
20190401|2019-03-12 11:30,12,15.36,15.36,15.36,15.36,2
20190401|2019-03-12 13:00,12,15.395,15.395,15.395,15.395,1
20190401|2019-03-12 13:30,12,15.415,15.415,15.415,15.415,1
20190401|2019-03-12 14:00,12,15.42,15.43,15.41,15.42,9
20190401|2019-03-12 14:30,12,15.4,15.4,15.4,15.4,5
20190401|2019-03-12 15:00,12,15.405,15.405,15.4,15.4,9
20190401|2019-03-12 15:30,12,15.4,15.4,15.4,15.4,1
20190401|2019-03-12 19:30,13,15.435,15.435,15.435,15.435,1
20190401|2019-03-12 21:30,13,15.41,15.41,15.41,15.41,1
20190401|2019-03-12 22:30,13,15.41,15.41,15.41,15.41,2
20190401|2019-03-12 23:30,13,15.415,15.415,15.415,15.415,1
20190401|2019-03-13 00:00,13,15.405,15.405,15.405,15.405,1
20190401|2019-03-13 01:00,13,15.39,15.39,15.39,15.39,2
20190401|2019-03-13 01:30,13,15.4,15.405,15.4,15.405,2
20190401|2019-03-13 02:00,13,15.41,15.42,15.405,15.405,8
20190401|2019-03-13 03:00,13,15.425,15.43,15.425,15.43,5
20190401|2019-03-13 04:00,13,15.465,15.47,15.465,15.47,2
20190401|2019-03-13 04:30,13,15.475,15.475,15.475,15.475,1
20190401|2019-03-13 05:00,13,15.48,15.495,15.48,15.495,2
20190401|2019-03-13 05:30,13,15.49,15.49,15.48,15.48,2
20190401|2019-03-13 07:00,13,15.445,15.445,15.44,15.44,3
20190401|2019-03-13 07:30,13,15.46,15.46,15.46,15.46,2
20190401|2019-03-13 08:30,13,15.43,15.44,15.42,15.44,5
20190401|2019-03-13 09:30,13,15.44,15.44,15.41,15.425,7
20190401|2019-03-13 10:00,13,15.42,15.42,15.42,15.42,1
20190401|2019-03-13 12:00,13,15.41,15.42,15.41,15.415,5
20190401|2019-03-13 12:30,13,15.425,15.425,15.425,15.425,1
20190401|2019-03-13 13:30,13,15.43,15.45,15.43,15.45,5
20190401|2019-03-13 14:30,13,15.44,15.44,15.44,15.44,1
20190401|2019-03-13 15:00,13,15.42,15.42,15.42,15.42,1
20190401|2019-03-13 15:30,13,15.41,15.41,15.41,15.41,1
20190401|2019-03-13 19:30,14,15.385,15.385,15.385,15.385,1
20190401|2019-03-13 20:30,14,15.375,15.375,15.35,15.35,3
20190401|2019-03-13 21:00,14,15.38,15.38,15.38,15.38,1
20190401|2019-03-13 23:00,14,15.345,15.345,15.345,15.345,1
20190401|2019-03-13 23:30,14,15.32,15.32,15.32,15.32,1
20190401|2019-03-14 00:00,14,15.33,15.33,15.33,15.33,1
20190401|2019-03-14 00:30,14,15.33,15.33,15.33,15.33,1
20190401|2019-03-14 01:00,14,15.33,15.33,15.33,15.33,5
20190401|2019-03-14 02:00,14,15.29,15.29,15.285,15.285,6
20190401|2019-03-14 02:30,14,15.28,15.285,15.28,15.285,2
20190401|2019-03-14 03:30,14,15.27,15.27,15.27,15.27,2
20190401|2019-03-14 04:30,14,15.23,15.23,15.2,15.2,7
20190401|2019-03-14 05:00,14,15.2,15.2,15.19,15.2,4
20190401|2019-03-14 05:30,14,15.195,15.195,15.195,15.195,1
20190401|2019-03-14 06:00,14,15.19,15.195,15.185,15.195,4
20190401|2019-03-14 06:30,14,15.185,15.185,15.165,15.165,2
20190401|2019-03-14 07:30,14,15.225,15.225,15.225,15.225,2
20190401|2019-03-14 08:00,14,15.175,15.175,15.145,15.155,7
20190401|2019-03-14 08:30,14,15.15,15.15,15.11,15.11,19
20190401|2019-03-14 09:00,14,15.115,15.12,15.11,15.11,6
20190401|2019-03-14 10:00,14,15.145,15.145,15.145,15.145,1
20190401|2019-03-14 10:30,14,15.14,15.15,15.14,15.15,2
20190401|2019-03-14 11:30,14,15.15,15.15,15.15,15.15,2
20190401|2019-03-14 12:00,14,15.16,15.16,15.13,15.13,8
20190401|2019-03-14 12:30,14,15.12,15.12,15.12,15.12,1
20190401|2019-03-14 13:00,14,15.14,15.14,15.14,15.14,1
20190401|2019-03-14 14:30,14,15.13,15.13,15.13,15.13,1
20190401|2019-03-14 15:30,14,15.13,15.14,15.13,15.14,13
20190401|2019-03-14 20:00,15,15.14,15.14,15.14,15.14,2
20190401|2019-03-14 21:30,15,15.16,15.215,15.16,15.215,10
20190401|2019-03-14 22:00,15,15.24,15.24,15.24,15.24,1
20190401|2019-03-14 22:30,15,15.24,15.24,15.225,15.225,2
20190401|2019-03-15 00:00,15,15.22,15.22,15.22,15.22,1
20190401|2019-03-15 00:30,15,15.235,15.235,15.225,15.225,2
20190401|2019-03-15 01:00,15,15.285,15.295,15.285,15.295,3
20190401|2019-03-15 01:30,15,15.3,15.305,15.275,15.28,10
20190401|2019-03-15 02:00,15,15.275,15.315,15.275,15.315,7
20190401|2019-03-15 03:00,15,15.315,15.315,15.305,15.305,3
20190401|2019-03-15 06:00,15,15.315,15.315,15.315,15.315,3
20190401|2019-03-15 06:30,15,15.34,15.345,15.33,15.345,6
20190401|2019-03-15 07:00,15,15.305,15.305,15.305,15.305,2
20190401|2019-03-15 09:00,15,15.33,15.33,15.33,15.33,1
20190401|2019-03-15 10:30,15,15.27,15.27,15.27,15.27,1
20190401|2019-03-15 12:00,15,15.255,15.255,15.255,15.255,3
20190401|2019-03-15 12:30,15,15.29,15.29,15.29,15.29,1
20190401|2019-03-15 13:30,15,15.26,15.26,15.26,15.26,1
20190401|2019-03-17 19:30,18,15.205,15.205,15.205,15.205,2
20190401|2019-03-17 20:30,18,15.215,15.215,15.215,15.215,1
20190401|2019-03-17 22:00,18,15.245,15.245,15.24,15.24,6
20190401|2019-03-18 00:00,18,15.225,15.225,15.225,15.225,2
20190401|2019-03-18 01:00,18,15.245,15.245,15.245,15.245,1
20190401|2019-03-18 01:30,18,15.26,15.3,15.26,15.29,5
20190401|2019-03-18 02:00,18,15.28,15.28,15.28,15.28,1
20190401|2019-03-18 02:30,18,15.29,15.29,15.29,15.29,1
20190401|2019-03-18 03:00,18,15.295,15.295,15.275,15.275,4
20190401|2019-03-18 04:30,18,15.295,15.295,15.295,15.295,1
20190401|2019-03-18 06:00,18,15.315,15.315,15.315,15.315,2
20190401|2019-03-18 06:30,18,15.295,15.295,15.295,15.295,2
20190401|2019-03-18 07:00,18,15.31,15.32,15.305,15.32,23
20190401|2019-03-18 07:30,18,15.32,15.365,15.32,15.355,11
20190401|2019-03-18 08:30,18,15.35,15.35,15.35,15.35,1
20190401|2019-03-18 09:00,18,15.36,15.365,15.36,15.365,2
20190401|2019-03-18 10:00,18,15.32,15.32,15.315,15.315,2
20190401|2019-03-18 10:30,18,15.3,15.3,15.3,15.3,1
20190401|2019-03-18 12:30,18,15.285,15.29,15.275,15.29,4
20190401|2019-03-18 13:30,18,15.29,15.29,15.29,15.29,1
20190401|2019-03-18 14:00,18,15.295,15.295,15.295,15.295,1
20190401|2019-03-18 15:00,18,15.29,15.295,15.29,15.295,14
20190401|2019-03-18 15:30,18,15.305,15.305,15.305,15.305,4
20190401|2019-03-18 17:30,19,15.295,15.295,15.295,15.295,1
20190401|2019-03-18 19:00,19,15.29,15.315,15.29,15.315,7
20190401|2019-03-18 20:00,19,15.335,15.335,15.335,15.335,1
20190401|2019-03-18 20:30,19,15.32,15.32,15.32,15.32,1
20190401|2019-03-18 21:30,19,15.34,15.345,15.34,15.345,2
20190401|2019-03-18 22:30,19,15.355,15.355,15.35,15.35,9
20190401|2019-03-19 00:00,19,15.36,15.36,15.36,15.36,2
20190401|2019-03-19 01:00,19,15.335,15.335,15.335,15.335,1
20190401|2019-03-19 02:00,19,15.315,15.315,15.315,15.315,2
20190401|2019-03-19 02:30,19,15.275,15.275,15.275,15.275,2
20190401|2019-03-19 03:30,19,15.315,15.315,15.315,15.315,1
20190401|2019-03-19 05:30,19,15.355,15.355,15.355,15.355,1
20190401|2019-03-19 07:00,19,15.38,15.38,15.38,15.38,11
20190401|2019-03-19 07:30,19,15.365,15.365,15.365,15.365,1
20190401|2019-03-19 08:00,19,15.39,15.395,15.37,15.37,3
20190401|2019-03-19 08:30,19,15.365,15.365,15.365,15.365,2
20190401|2019-03-19 09:00,19,15.365,15.365,15.365,15.365,1
20190401|2019-03-19 09:30,19,15.335,15.335,15.335,15.335,4
20190401|2019-03-19 11:30,19,15.32,15.32,15.32,15.32,1
20190401|2019-03-19 13:00,19,15.335,15.335,15.335,15.335,1
20190401|2019-03-19 20:00,20,15.285,15.285,15.285,15.285,1
20190401|2019-03-19 21:00,20,15.295,15.295,15.295,15.295,1
20190401|2019-03-20 00:30,20,15.295,15.295,15.295,15.295,1
20190401|2019-03-20 01:00,20,15.31,15.31,15.31,15.31,1
20190401|2019-03-20 03:00,20,15.245,15.245,15.235,15.24,3
20190401|2019-03-20 03:30,20,15.24,15.24,15.225,15.225,10
20190401|2019-03-20 04:00,20,15.225,15.225,15.225,15.225,1
20190401|2019-03-20 05:00,20,15.245,15.245,15.245,15.245,1
20190401|2019-03-20 05:30,20,15.275,15.275,15.275,15.275,1
20190401|2019-03-20 08:30,20,15.33,15.335,15.31,15.31,39
20190401|2019-03-20 09:30,20,15.295,15.295,15.25,15.255,22
20190401|2019-03-20 10:30,20,15.265,15.265,15.245,15.245,2
20190401|2019-03-20 11:00,20,15.27,15.275,15.26,15.26,16
20190401|2019-03-20 12:00,20,15.275,15.275,15.275,15.275,5
20190401|2019-03-20 12:30,20,15.29,15.29,15.285,15.285,2
20190401|2019-03-20 13:00,20,15.375,15.495,15.375,15.475,18
20190401|2019-03-20 13:30,20,15.49,15.51,15.435,15.455,11
20190401|2019-03-20 14:00,20,15.46,15.46,15.445,15.445,2
20190401|2019-03-20 17:30,21,15.445,15.445,15.445,15.445,1
20190401|2019-03-20 19:30,21,15.495,15.495,15.495,15.495,1
20190401|2019-03-20 20:30,21,15.52,15.525,15.52,15.52,5
20190401|2019-03-20 21:00,21,15.535,15.535,15.535,15.535,1
20190401|2019-03-20 21:30,21,15.535,15.535,15.535,15.535,2
20190401|2019-03-21 01:00,21,15.525,15.53,15.525,15.53,2
20190401|2019-03-21 01:30,21,15.555,15.555,15.555,15.555,1
20190401|2019-03-21 02:00,21,15.55,15.55,15.55,15.55,1
20190401|2019-03-21 02:30,21,15.59,15.59,15.59,15.59,2
20190401|2019-03-21 07:00,21,15.49,15.5,15.49,15.5,4
20190401|2019-03-21 07:30,21,15.52,15.52,15.495,15.515,7
20190401|2019-03-21 08:00,21,15.48,15.48,15.48,15.48,1
20190401|2019-03-21 08:30,21,15.46,15.46,15.445,15.445,2
20190401|2019-03-21 09:00,21,15.44,15.44,15.39,15.39,4
20190401|2019-03-21 09:30,21,15.42,15.42,15.4,15.4,2
20190401|2019-03-21 10:00,21,15.43,15.44,15.43,15.44,3
20190401|2019-03-21 13:30,21,15.41,15.41,15.41,15.41,5
20190401|2019-03-21 14:00,21,15.415,15.415,15.415,15.415,1
20190401|2019-03-21 18:30,22,15.42,15.42,15.42,15.42,1
20190401|2019-03-21 21:00,22,15.44,15.44,15.44,15.44,1
20190401|2019-03-22 00:30,22,15.44,15.44,15.44,15.44,1
20190401|2019-03-22 02:30,22,15.47,15.47,15.47,15.47,1
20190401|2019-03-22 03:00,22,15.485,15.485,15.485,15.485,3
20190401|2019-03-22 03:30,22,15.42,15.42,15.42,15.42,1
20190401|2019-03-22 04:00,22,15.44,15.455,15.44,15.455,4
20190401|2019-03-22 04:30,22,15.465,15.465,15.465,15.465,1
20190401|2019-03-22 05:00,22,15.46,15.46,15.445,15.445,12
20190401|2019-03-22 05:30,22,15.415,15.415,15.415,15.415,1
20190401|2019-03-22 06:30,22,15.42,15.42,15.42,15.42,3
20190401|2019-03-22 07:00,22,15.395,15.395,15.395,15.395,2
20190401|2019-03-22 07:30,22,15.355,15.37,15.355,15.37,4
20190401|2019-03-22 08:00,22,15.34,15.34,15.335,15.335,3
20190401|2019-03-22 08:30,22,15.36,15.395,15.35,15.395,10
20190401|2019-03-22 09:00,22,15.4,15.4,15.4,15.4,1
20190401|2019-03-22 09:30,22,15.375,15.375,15.375,15.375,14
20190401|2019-03-22 10:00,22,15.325,15.34,15.325,15.34,2
20190401|2019-03-22 10:30,22,15.345,15.345,15.345,15.345,28
20190401|2019-03-22 11:00,22,15.35,15.35,15.35,15.35,1
20190401|2019-03-24 19:00,25,15.345,15.345,15.345,15.345,1
20190401|2019-03-24 20:00,25,15.355,15.375,15.355,15.375,6
20190401|2019-03-24 20:30,25,15.375,15.375,15.375,15.375,1
20190401|2019-03-24 21:00,25,15.41,15.41,15.41,15.41,5
20190401|2019-03-24 21:30,25,15.41,15.41,15.41,15.41,3
20190401|2019-03-25 02:30,25,15.445,15.46,15.445,15.46,3
20190401|2019-03-25 03:00,25,15.455,15.455,15.455,15.455,1
20190401|2019-03-25 05:30,25,15.445,15.445,15.445,15.445,1
20190401|2019-03-25 07:00,25,15.47,15.47,15.47,15.47,4
20190401|2019-03-25 07:30,25,15.5,15.5,15.5,15.5,3
20190401|2019-03-25 08:00,25,15.455,15.455,15.455,15.455,3
20190401|2019-03-25 08:30,25,15.46,15.46,15.46,15.46,4
20190401|2019-03-25 09:00,25,15.5,15.5,15.5,15.5,1
20190401|2019-03-25 09:30,25,15.49,15.49,15.49,15.49,1
20190401|2019-03-25 10:00,25,15.505,15.505,15.505,15.505,3
20190401|2019-03-25 11:30,25,15.52,15.52,15.52,15.52,1
20190401|2019-03-25 12:00,25,15.52,15.53,15.52,15.53,3
20190401|2019-03-25 13:00,25,15.53,15.535,15.52,15.535,5
20190401|2019-03-25 13:30,25,15.505,15.505,15.49,15.49,5
20190401|2019-03-25 14:30,25,15.485,15.485,15.485,15.485,2
20190401|2019-03-25 20:30,26,15.5,15.5,15.49,15.49,2
20190401|2019-03-25 21:00,26,15.48,15.48,15.48,15.48,1
20190401|2019-03-25 21:30,26,15.495,15.495,15.495,15.495,1
20190401|2019-03-25 23:00,26,15.485,15.485,15.485,15.485,4
20190401|2019-03-25 23:30,26,15.48,15.48,15.48,15.48,1
20190401|2019-03-26 00:30,26,15.43,15.43,15.43,15.43,3
20190401|2019-03-26 01:00,26,15.435,15.435,15.435,15.435,1
20190401|2019-03-26 02:00,26,15.41,15.42,15.41,15.415,21
20190401|2019-03-26 02:30,26,15.415,15.415,15.415,15.415,1
20190401|2019-03-26 03:00,26,15.43,15.43,15.43,15.43,1
20190401|2019-03-26 06:30,26,15.38,15.38,15.38,15.38,3
20190401|2019-03-26 07:00,26,15.37,15.37,15.37,15.37,1
20190401|2019-03-26 07:30,26,15.415,15.415,15.415,15.415,3
20190401|2019-03-26 08:00,26,15.415,15.44,15.415,15.44,2
20190401|2019-03-26 08:30,26,15.445,15.445,15.375,15.375,5
20190401|2019-03-26 09:00,26,15.39,15.39,15.39,15.39,1
20190401|2019-03-26 09:30,26,15.375,15.375,15.375,15.375,1
20190401|2019-03-26 10:30,26,15.385,15.385,15.385,15.385,1
20190401|2019-03-26 11:00,26,15.38,15.38,15.38,15.38,1
20190401|2019-03-26 11:30,26,15.375,15.375,15.375,15.375,1
20190401|2019-03-26 12:00,26,15.38,15.38,15.38,15.38,1
20190401|2019-03-26 12:30,26,15.375,15.375,15.375,15.375,46
20190401|2019-03-26 13:00,26,15.39,15.39,15.38,15.38,2
20190401|2019-03-26 19:00,27,15.395,15.395,15.395,15.395,1
20190401|2019-03-26 19:30,27,15.41,15.41,15.41,15.41,4
20190401|2019-03-26 21:30,27,15.395,15.395,15.395,15.395,2
20190401|2019-03-26 22:30,27,15.385,15.385,15.385,15.385,1
20190401|2019-03-27 01:00,27,15.37,15.37,15.37,15.37,1
20190401|2019-03-27 03:00,27,15.335,15.335,15.33,15.33,46
20190401|2019-03-27 04:30,27,15.38,15.38,15.38,15.38,1
20190401|2019-03-27 05:30,27,15.39,15.39,15.39,15.39,1
20190401|2019-03-27 07:00,27,15.36,15.36,15.33,15.33,4
20190401|2019-03-27 07:30,27,15.335,15.335,15.31,15.32,7
20190401|2019-03-27 08:00,27,15.34,15.34,15.34,15.34,1
20190401|2019-03-27 08:30,27,15.315,15.315,15.245,15.26,76
20190401|2019-03-27 09:00,27,15.255,15.255,15.23,15.23,6
20190401|2019-03-27 09:30,27,15.23,15.235,15.23,15.235,3
20190401|2019-03-27 10:00,27,15.225,15.225,15.225,15.225,1
20190401|2019-03-27 11:00,27,15.255,15.255,15.255,15.255,1
20190401|2019-03-27 11:30,27,15.255,15.255,15.255,15.255,2
20190401|2019-03-27 12:00,27,15.26,15.26,15.26,15.26,1
20190401|2019-03-27 13:30,27,15.235,15.235,15.235,15.235,1
20190401|2019-03-27 14:00,27,15.22,15.22,15.22,15.22,1
20190401|2019-03-27 14:30,27,15.205,15.215,15.205,15.215,62
20190401|2019-03-27 17:00,28,15.23,15.235,15.23,15.235,2
20190401|2019-03-27 19:00,28,15.23,15.23,15.23,15.23,1
20190401|2019-03-27 20:30,28,15.195,15.195,15.195,15.195,1
20190401|2019-03-27 21:00,28,15.2,15.2,15.2,15.2,6
20190401|2019-03-27 21:30,28,15.215,15.215,15.215,15.215,1
20190401|2019-03-28 05:30,28,15.17,15.17,15.16,15.16,2
20190401|2019-03-28 06:30,28,15.125,15.125,15.125,15.125,2
20190401|2019-03-28 07:00,28,15.125,15.125,15.115,15.115,3
20190401|2019-03-28 08:00,28,15.07,15.07,15.015,15.015,4
20190401|2019-03-28 08:30,28,14.99,14.99,14.975,14.975,3
20190401|2019-03-28 09:00,28,14.98,15.015,14.98,15.015,8
20190401|2019-03-28 09:30,28,15.015,15.015,15.005,15.005,2
20190401|2019-03-28 10:00,28,15.02,15.03,15.01,15.01,3
20190401|2019-03-28 10:30,28,14.99,14.99,14.99,14.99,1
20190401|2019-03-28 11:00,28,14.97,14.97,14.97,14.97,3
20190401|2019-03-28 11:30,28,14.91,14.92,14.91,14.92,3
20190401|2019-03-28 12:00,28,14.915,14.915,14.915,14.915,1
20190401|2019-03-29 03:00,29,14.93,14.93,14.93,14.93,1
20190401|2019-03-29 10:00,29,15.055,15.055,15.055,15.055,1
20190401|2019-03-29 12:30,29,15.065,15.065,15.065,15.065,5
20190401|2019-03-29 14:30,29,15.05,15.05,15.05,15.05,1
20190401|2019-04-01 02:30,1,15.035,15.035,15.035,15.035,2
20190401|2019-04-01 03:30,1,15.01,15.01,15.01,15.01,1
20190401|2019-04-01 05:00,1,15,15,15,15,1
20190401|2019-04-01 05:30,1,15.005,15.005,15.005,15.005,1
20190401|2019-04-01 06:30,1,15.02,15.02,15.02,15.02,1
20190401|2019-04-01 07:30,1,15.05,15.11,15.05,15.11,2
20190401|2019-04-01 08:00,1,15.09,15.135,15.09,15.135,2
20190401|2019-04-01 11:30,1,15.02,15.02,15.02,15.02,1
20190401|2019-04-01 12:30,1,15.04,15.04,15.04,15.04,1
20190401|2019-04-01 14:00,1,15.025,15.025,15.025,15.025,1
20190401|2019-04-02 06:00,2,14.94,14.965,14.94,14.965,4
20190401|2019-04-02 14:30,2,15.025,15.025,15.025,15.025,1
20190401|2019-04-03 07:30,3,15.02,15.025,15.02,15.025,2
20190401|2019-04-09 07:00,9,15.26,15.26,15.26,15.26,1
20190401|2019-04-09 17:30,10,15.17,15.17,15.17,15.17,2
20190401|2019-04-09 22:00,10,15.095,15.095,15.095,15.095,1
20190401|2019-04-09 22:30,10,15.11,15.11,15.11,15.11,1
20190401|2019-04-10 14:00,10,15.2,15.205,15.2,15.205,13
20190401|2019-04-10 14:30,10,15.205,15.205,15.205,15.205,1
20190401|2019-04-10 22:00,11,15.14,15.14,15.14,15.14,1
20190401|2019-04-18 00:30,18,14.89,14.89,14.89,14.89,1
20190401|2019-04-25 08:00,25,14.885,14.885,14.885,14.885,1
20190501|2018-10-26 09:30,26,14.92,14.92,14.91,14.91,3
20190501|2018-10-26 10:00,26,14.97,14.97,14.97,14.97,2
20190501|2018-10-26 10:30,26,14.96,14.96,14.96,14.96,1
20190501|2018-10-26 12:00,26,14.9,14.905,14.9,14.9,3
20190501|2018-10-28 19:00,29,14.895,14.895,14.895,14.895,1
20190501|2018-10-29 02:00,29,14.865,14.865,14.865,14.865,1
20190501|2018-10-29 03:00,29,14.83,14.83,14.83,14.83,1
20190501|2018-10-29 03:30,29,14.83,14.83,14.83,14.83,1
20190501|2018-10-29 04:00,29,14.795,14.795,14.795,14.795,1
20190501|2018-10-29 05:00,29,14.825,14.835,14.825,14.835,2
20190501|2018-10-29 05:30,29,14.87,14.87,14.87,14.87,1
20190501|2018-10-29 07:00,29,14.9,14.9,14.9,14.9,1
20190501|2018-10-29 07:30,29,14.97,14.97,14.97,14.97,1
20190501|2018-10-29 10:00,29,14.86,14.86,14.86,14.86,3
20190501|2018-10-29 11:30,29,14.805,14.805,14.8,14.8,2
20190501|2018-10-29 12:00,29,14.63,14.66,14.62,14.66,12
20190501|2018-10-29 14:30,29,14.675,14.675,14.675,14.675,1
20190501|2018-10-29 15:00,29,14.665,14.665,14.665,14.665,1
20190501|2018-10-29 22:00,30,14.73,14.73,14.73,14.73,1
20190501|2018-10-30 00:30,30,14.71,14.71,14.695,14.705,6
20190501|2018-10-30 01:00,30,14.685,14.685,14.68,14.68,16
20190501|2018-10-30 02:00,30,14.695,14.695,14.695,14.695,1
20190501|2018-10-30 03:30,30,14.645,14.645,14.645,14.645,1
20190501|2018-10-30 04:00,30,14.63,14.63,14.63,14.63,1
20190501|2018-10-30 05:30,30,14.58,14.58,14.58,14.58,2
20190501|2018-10-30 08:30,30,14.68,14.68,14.675,14.675,2
20190501|2018-10-30 09:00,30,14.68,14.685,14.68,14.685,2
20190501|2018-10-30 09:30,30,14.68,14.68,14.68,14.68,6
20190501|2018-10-30 10:00,30,14.66,14.66,14.66,14.66,1
20190501|2018-10-30 10:30,30,14.655,14.655,14.655,14.655,1
20190501|2018-10-30 12:00,30,14.655,14.665,14.655,14.66,4
20190501|2018-10-30 15:00,30,14.68,14.68,14.68,14.68,1
20190501|2018-10-30 15:30,30,14.685,14.685,14.685,14.685,1
20190501|2018-10-31 07:00,31,14.485,14.505,14.485,14.505,10
20190501|2018-10-31 07:30,31,14.515,14.515,14.515,14.515,2
20190501|2018-10-31 08:30,31,14.49,14.49,14.49,14.49,1
20190501|2018-10-31 09:00,31,14.495,14.495,14.465,14.465,15
20190501|2018-10-31 09:30,31,14.465,14.48,14.465,14.48,45
20190501|2018-10-31 10:00,31,14.495,14.52,14.495,14.52,2
20190501|2018-10-31 10:30,31,14.53,14.53,14.525,14.525,20
20190501|2018-10-31 11:30,31,14.48,14.485,14.48,14.485,26
20190501|2018-10-31 12:00,31,14.48,14.495,14.48,14.48,21
20190501|2018-10-31 15:30,31,14.45,14.45,14.45,14.45,1
20190501|2018-10-31 18:30,1,14.475,14.475,14.475,14.475,1
20190501|2018-10-31 19:00,1,14.485,14.485,14.485,14.485,8
20190501|2018-11-01 02:00,1,14.565,14.58,14.565,14.58,7
20190501|2018-11-01 03:30,1,14.66,14.66,14.66,14.66,1
20190501|2018-11-01 04:00,1,14.65,14.65,14.65,14.65,1
20190501|2018-11-01 05:00,1,14.615,14.615,14.615,14.615,1
20190501|2018-11-01 06:00,1,14.61,14.61,14.61,14.61,1
20190501|2018-11-01 07:00,1,14.65,14.65,14.65,14.65,1
20190501|2018-11-01 07:30,1,14.775,14.775,14.775,14.775,1
20190501|2018-11-01 08:00,1,14.8,14.8,14.795,14.795,2
20190501|2018-11-01 08:30,1,14.8,14.82,14.8,14.82,21
20190501|2018-11-01 09:00,1,14.88,14.88,14.88,14.88,1
20190501|2018-11-01 12:00,1,14.99,14.99,14.98,14.985,80
20190501|2018-11-01 13:00,1,14.95,14.95,14.95,14.95,1
20190501|2018-11-01 14:30,1,14.95,14.95,14.95,14.95,1
20190501|2018-11-01 21:30,2,14.87,14.87,14.87,14.87,2
20190501|2018-11-02 04:30,2,15.005,15.005,15.005,15.005,1
20190501|2018-11-02 05:00,2,14.995,15.02,14.995,15.02,2
20190501|2018-11-02 05:30,2,15,15,15,15,1
20190501|2018-11-02 06:30,2,15.015,15.015,15.015,15.015,1
20190501|2018-11-02 08:00,2,14.975,14.975,14.975,14.975,1
20190501|2018-11-02 09:00,2,15.095,15.095,15.095,15.095,1
20190501|2018-11-02 12:00,2,14.98,14.98,14.96,14.96,35
20190501|2018-11-02 12:30,2,14.94,14.95,14.94,14.95,3
20190501|2018-11-05 02:00,5,14.96,14.96,14.96,14.96,1
20190501|2018-11-05 03:30,5,14.92,14.92,14.92,14.92,1
20190501|2018-11-05 06:30,5,14.93,14.93,14.91,14.91,3
20190501|2018-11-05 07:00,5,14.87,14.87,14.87,14.87,1
20190501|2018-11-05 07:30,5,14.855,14.865,14.855,14.865,2
20190501|2018-11-05 08:30,5,14.89,14.9,14.89,14.895,7
20190501|2018-11-05 09:00,5,14.915,14.915,14.915,14.915,1
20190501|2018-11-05 10:00,5,14.87,14.87,14.87,14.87,4
20190501|2018-11-05 10:30,5,14.84,14.84,14.835,14.835,2
20190501|2018-11-05 12:00,5,14.855,14.855,14.855,14.855,1
20190501|2018-11-05 13:00,5,14.86,14.86,14.86,14.86,1
20190501|2018-11-05 14:00,5,14.85,14.85,14.85,14.85,1
20190501|2018-11-05 14:30,5,14.85,14.86,14.85,14.86,3
20190501|2018-11-05 23:30,6,14.85,14.85,14.85,14.85,2
20190501|2018-11-06 03:00,6,14.895,14.895,14.895,14.895,1
20190501|2018-11-06 07:00,6,14.88,14.88,14.88,14.88,1
20190501|2018-11-06 07:30,6,14.845,14.845,14.845,14.845,1
20190501|2018-11-06 08:00,6,14.845,14.845,14.8,14.8,3
20190501|2018-11-06 08:30,6,14.79,14.795,14.79,14.795,5
20190501|2018-11-06 11:00,6,14.755,14.755,14.755,14.755,1
20190501|2018-11-06 11:30,6,14.745,14.745,14.745,14.745,1
20190501|2018-11-06 12:00,6,14.715,14.725,14.705,14.72,39
20190501|2018-11-06 13:00,6,14.74,14.74,14.74,14.74,1
20190501|2018-11-06 13:30,6,14.72,14.72,14.72,14.72,6
20190501|2018-11-06 18:30,7,14.79,14.805,14.79,14.805,5
20190501|2018-11-06 22:30,7,14.79,14.79,14.785,14.785,3
20190501|2018-11-07 00:30,7,14.75,14.75,14.75,14.75,1
20190501|2018-11-07 02:00,7,14.865,14.865,14.865,14.865,1
20190501|2018-11-07 03:30,7,14.93,14.93,14.93,14.93,1
20190501|2018-11-07 06:30,7,14.9,14.905,14.895,14.895,10
20190501|2018-11-07 07:00,7,14.89,14.9,14.875,14.9,5
20190501|2018-11-07 07:30,7,14.895,14.895,14.865,14.865,6
20190501|2018-11-07 08:00,7,14.835,14.855,14.825,14.855,7
20190501|2018-11-07 08:30,7,14.855,14.855,14.825,14.825,5
20190501|2018-11-07 09:00,7,14.845,14.86,14.84,14.85,5
20190501|2018-11-07 09:30,7,14.84,14.84,14.81,14.81,7
20190501|2018-11-07 10:00,7,14.79,14.805,14.79,14.8,5
20190501|2018-11-07 10:30,7,14.79,14.795,14.79,14.795,6
20190501|2018-11-07 11:00,7,14.81,14.81,14.805,14.81,5
20190501|2018-11-07 11:30,7,14.815,14.825,14.815,14.825,6
20190501|2018-11-07 12:00,7,14.82,14.82,14.775,14.78,11
20190501|2018-11-07 13:30,7,14.775,14.775,14.775,14.775,1
20190501|2018-11-07 14:00,7,14.785,14.785,14.785,14.785,2
20190501|2018-11-07 14:30,7,14.77,14.77,14.77,14.77,1
20190501|2018-11-07 23:30,8,14.76,14.76,14.76,14.76,1
20190501|2018-11-08 04:00,8,14.655,14.655,14.655,14.655,1
20190501|2018-11-08 06:00,8,14.72,14.72,14.72,14.72,2
20190501|2018-11-08 06:30,8,14.73,14.73,14.72,14.72,6
20190501|2018-11-08 07:00,8,14.74,14.74,14.73,14.73,8
20190501|2018-11-08 07:30,8,14.68,14.68,14.595,14.605,12
20190501|2018-11-08 08:00,8,14.615,14.615,14.595,14.595,4
20190501|2018-11-08 08:30,8,14.615,14.65,14.615,14.64,9
20190501|2018-11-08 09:00,8,14.64,14.67,14.635,14.66,10
20190501|2018-11-08 09:30,8,14.655,14.655,14.645,14.645,4
20190501|2018-11-08 10:00,8,14.65,14.65,14.635,14.65,14
20190501|2018-11-08 10:30,8,14.65,14.65,14.63,14.635,24
20190501|2018-11-08 11:00,8,14.635,14.635,14.625,14.625,6
20190501|2018-11-08 11:30,8,14.63,14.63,14.63,14.63,2
20190501|2018-11-08 12:00,8,14.63,14.65,14.63,14.635,133
20190501|2018-11-08 12:30,8,14.635,14.645,14.635,14.645,5
20190501|2018-11-08 13:00,8,14.63,14.63,14.62,14.62,3
20190501|2018-11-08 23:30,9,14.59,14.6,14.59,14.6,52
20190501|2018-11-09 00:00,9,14.58,14.58,14.57,14.58,47
20190501|2018-11-09 00:30,9,14.585,14.585,14.585,14.585,13
20190501|2018-11-09 04:00,9,14.545,14.545,14.545,14.545,1
20190501|2018-11-09 05:30,9,14.525,14.525,14.52,14.52,3
20190501|2018-11-09 06:00,9,14.525,14.525,14.52,14.52,2
20190501|2018-11-09 06:30,9,14.5,14.525,14.5,14.505,10
20190501|2018-11-09 07:00,9,14.525,14.525,14.475,14.475,52
20190501|2018-11-09 07:30,9,14.44,14.44,14.41,14.41,15
20190501|2018-11-09 08:00,9,14.42,14.455,14.385,14.41,43
20190501|2018-11-09 08:30,9,14.395,14.395,14.34,14.355,19
20190501|2018-11-09 09:00,9,14.365,14.37,14.345,14.35,99
20190501|2018-11-09 09:30,9,14.35,14.35,14.3,14.335,41
20190501|2018-11-09 10:00,9,14.355,14.355,14.335,14.335,5
20190501|2018-11-09 10:30,9,14.335,14.34,14.315,14.32,6
20190501|2018-11-09 11:00,9,14.305,14.33,14.3,14.33,3
20190501|2018-11-09 11:30,9,14.355,14.36,14.345,14.345,7
20190501|2018-11-09 12:00,9,14.36,14.36,14.33,14.35,18
20190501|2018-11-09 12:30,9,14.345,14.35,14.34,14.345,9
20190501|2018-11-09 13:00,9,14.36,14.37,14.36,14.365,5
20190501|2018-11-09 13:30,9,14.355,14.38,14.355,14.38,3
20190501|2018-11-09 14:00,9,14.37,14.38,14.37,14.37,3
20190501|2018-11-09 14:30,9,14.37,14.37,14.365,14.365,3
20190501|2018-11-11 19:30,12,14.38,14.38,14.38,14.38,3
20190501|2018-11-11 21:00,12,14.395,14.4,14.385,14.385,7
20190501|2018-11-11 23:30,12,14.34,14.36,14.34,14.36,29
20190501|2018-11-12 00:30,12,14.35,14.35,14.345,14.345,6
20190501|2018-11-12 01:00,12,14.355,14.355,14.355,14.355,1
20190501|2018-11-12 03:00,12,14.39,14.39,14.39,14.39,2
20190501|2018-11-12 05:30,12,14.34,14.34,14.34,14.34,2
20190501|2018-11-12 06:00,12,14.345,14.345,14.34,14.34,3
20190501|2018-11-12 06:30,12,14.35,14.35,14.345,14.345,5
20190501|2018-11-12 07:00,12,14.34,14.34,14.285,14.285,19
20190501|2018-11-12 07:30,12,14.285,14.31,14.28,14.305,19
20190501|2018-11-12 08:00,12,14.265,14.265,14.25,14.25,4
20190501|2018-11-12 08:30,12,14.25,14.255,14.215,14.215,11
20190501|2018-11-12 09:00,12,14.24,14.24,14.235,14.235,2
20190501|2018-11-12 09:30,12,14.235,14.24,14.23,14.235,12
20190501|2018-11-12 10:00,12,14.235,14.245,14.225,14.225,17
20190501|2018-11-12 10:30,12,14.23,14.24,14.23,14.235,5
20190501|2018-11-12 11:00,12,14.23,14.235,14.23,14.235,3
20190501|2018-11-12 11:30,12,14.23,14.23,14.225,14.225,4
20190501|2018-11-12 12:00,12,14.22,14.24,14.215,14.24,20
20190501|2018-11-12 12:30,12,14.24,14.245,14.24,14.24,9
20190501|2018-11-12 14:00,12,14.21,14.21,14.205,14.205,2
20190501|2018-11-12 15:30,12,14.18,14.18,14.175,14.175,2
20190501|2018-11-12 19:00,13,14.23,14.23,14.225,14.225,6
20190501|2018-11-12 20:00,13,14.25,14.25,14.25,14.25,11
20190501|2018-11-13 02:00,13,14.27,14.27,14.27,14.27,1
20190501|2018-11-13 04:00,13,14.16,14.16,14.16,14.16,1
20190501|2018-11-13 04:30,13,14.175,14.205,14.175,14.205,3
20190501|2018-11-13 05:30,13,14.205,14.205,14.185,14.2,6
20190501|2018-11-13 06:00,13,14.21,14.225,14.21,14.225,4
20190501|2018-11-13 06:30,13,14.245,14.25,14.235,14.235,12
20190501|2018-11-13 07:00,13,14.235,14.295,14.23,14.29,16
20190501|2018-11-13 07:30,13,14.27,14.27,14.19,14.22,19
20190501|2018-11-13 08:00,13,14.215,14.215,14.19,14.19,8
20190501|2018-11-13 08:30,13,14.2,14.21,14.175,14.195,8
20190501|2018-11-13 09:00,13,14.18,14.18,14.17,14.17,4
20190501|2018-11-13 09:30,13,14.17,14.24,14.17,14.24,35
20190501|2018-11-13 10:00,13,14.255,14.27,14.255,14.26,6
20190501|2018-11-13 10:30,13,14.245,14.245,14.235,14.235,5
20190501|2018-11-13 11:00,13,14.23,14.24,14.23,14.235,5
20190501|2018-11-13 11:30,13,14.23,14.23,14.2,14.205,8
20190501|2018-11-13 12:00,13,14.205,14.22,14.18,14.185,45
20190501|2018-11-13 12:30,13,14.19,14.19,14.18,14.18,2
20190501|2018-11-13 14:00,13,14.17,14.17,14.16,14.16,3
20190501|2018-11-13 19:00,14,14.195,14.215,14.19,14.215,109
20190501|2018-11-13 19:30,14,14.2,14.225,14.2,14.225,38
20190501|2018-11-14 00:30,14,14.215,14.215,14.21,14.21,4
20190501|2018-11-14 01:00,14,14.215,14.22,14.215,14.22,6
20190501|2018-11-14 02:00,14,14.155,14.155,14.155,14.155,1
20190501|2018-11-14 03:00,14,14.105,14.105,14.1,14.1,2
20190501|2018-11-14 05:00,14,14.14,14.14,14.14,14.14,2
20190501|2018-11-14 05:30,14,14.165,14.165,14.165,14.165,5
20190501|2018-11-14 06:00,14,14.155,14.16,14.155,14.155,16
20190501|2018-11-14 07:00,14,14.175,14.18,14.17,14.17,6
20190501|2018-11-14 08:30,14,14.185,14.22,14.185,14.215,7
20190501|2018-11-14 09:00,14,14.24,14.245,14.24,14.24,4
20190501|2018-11-14 09:30,14,14.235,14.26,14.235,14.255,25
20190501|2018-11-14 10:00,14,14.24,14.245,14.225,14.24,19
20190501|2018-11-14 10:30,14,14.24,14.24,14.24,14.24,1
20190501|2018-11-14 11:00,14,14.235,14.235,14.23,14.23,3
20190501|2018-11-14 11:30,14,14.225,14.225,14.225,14.225,1
20190501|2018-11-14 12:00,14,14.295,14.3,14.29,14.295,29
20190501|2018-11-14 12:30,14,14.35,14.35,14.35,14.35,1
20190501|2018-11-14 13:00,14,14.35,14.35,14.305,14.305,4
20190501|2018-11-14 14:00,14,14.33,14.33,14.33,14.33,1
20190501|2018-11-14 14:30,14,14.325,14.325,14.325,14.325,1
20190501|2018-11-15 00:30,15,14.39,14.39,14.38,14.385,3
20190501|2018-11-15 07:00,15,14.31,14.31,14.305,14.305,2
20190501|2018-11-15 07:30,15,14.295,14.325,14.295,14.325,4
20190501|2018-11-15 08:00,15,14.375,14.39,14.375,14.39,3
20190501|2018-11-15 08:30,15,14.36,14.365,14.35,14.355,13
20190501|2018-11-15 09:30,15,14.4,14.4,14.38,14.385,6
20190501|2018-11-15 10:00,15,14.41,14.41,14.41,14.41,1
20190501|2018-11-15 10:30,15,14.45,14.45,14.45,14.45,2
20190501|2018-11-15 11:00,15,14.435,14.435,14.435,14.435,1
20190501|2018-11-15 11:30,15,14.425,14.425,14.425,14.425,1
20190501|2018-11-15 12:00,15,14.42,14.495,14.42,14.495,11
20190501|2018-11-15 12:30,15,14.47,14.47,14.46,14.46,2
20190501|2018-11-15 13:00,15,14.455,14.48,14.455,14.48,2
20190501|2018-11-15 13:30,15,14.535,14.535,14.51,14.51,2
20190501|2018-11-15 20:30,16,14.48,14.48,14.48,14.48,6
20190501|2018-11-15 21:00,16,14.485,14.485,14.485,14.485,1
20190501|2018-11-15 23:00,16,14.51,14.51,14.51,14.51,3
20190501|2018-11-15 23:30,16,14.5,14.5,14.5,14.5,1
20190501|2018-11-16 00:00,16,14.515,14.515,14.515,14.515,2
20190501|2018-11-16 01:00,16,14.51,14.51,14.51,14.51,5
20190501|2018-11-16 07:00,16,14.455,14.455,14.455,14.455,3
20190501|2018-11-16 07:30,16,14.52,14.52,14.52,14.52,3
20190501|2018-11-16 08:00,16,14.57,14.58,14.55,14.58,17
20190501|2018-11-16 08:30,16,14.595,14.595,14.565,14.565,15
20190501|2018-11-16 09:00,16,14.56,14.56,14.56,14.56,5
20190501|2018-11-16 09:30,16,14.57,14.57,14.545,14.545,4
20190501|2018-11-16 10:00,16,14.58,14.58,14.58,14.58,2
20190501|2018-11-16 10:30,16,14.55,14.55,14.535,14.535,10
20190501|2018-11-16 11:30,16,14.55,14.61,14.55,14.61,9
20190501|2018-11-16 12:00,16,14.61,14.61,14.585,14.595,18
20190501|2018-11-16 12:30,16,14.59,14.595,14.575,14.58,7
20190501|2018-11-16 13:00,16,14.575,14.6,14.575,14.6,6
20190501|2018-11-16 13:30,16,14.595,14.595,14.585,14.59,5
20190501|2018-11-16 14:00,16,14.595,14.605,14.595,14.605,3
20190501|2018-11-16 14:30,16,14.6,14.605,14.6,14.605,4
20190501|2018-11-18 18:30,19,14.595,14.595,14.595,14.595,1
20190501|2018-11-18 19:00,19,14.575,14.595,14.575,14.595,7
20190501|2018-11-19 02:00,19,14.615,14.615,14.615,14.615,3
20190501|2018-11-19 06:00,19,14.575,14.575,14.575,14.575,1
20190501|2018-11-19 06:30,19,14.565,14.565,14.555,14.555,3
20190501|2018-11-19 07:00,19,14.565,14.58,14.565,14.58,9
20190501|2018-11-19 07:30,19,14.575,14.575,14.57,14.57,2
20190501|2018-11-19 08:00,19,14.575,14.575,14.575,14.575,2
20190501|2018-11-19 08:30,19,14.59,14.595,14.59,14.59,5
20190501|2018-11-19 09:00,19,14.6,14.6,14.575,14.575,11
20190501|2018-11-19 09:30,19,14.625,14.625,14.62,14.62,2
20190501|2018-11-19 10:00,19,14.615,14.615,14.605,14.605,8
20190501|2018-11-19 10:30,19,14.6,14.6,14.6,14.6,10
20190501|2018-11-19 11:30,19,14.615,14.62,14.615,14.62,2
20190501|2018-11-19 12:00,19,14.615,14.62,14.615,14.62,15
20190501|2018-11-19 12:30,19,14.63,14.635,14.63,14.63,3
20190501|2018-11-19 13:30,19,14.61,14.61,14.61,14.61,1
20190501|2018-11-19 14:00,19,14.63,14.63,14.63,14.63,1
20190501|2018-11-19 20:00,20,14.58,14.58,14.58,14.58,1
20190501|2018-11-20 01:30,20,14.605,14.605,14.605,14.605,1
20190501|2018-11-20 02:00,20,14.63,14.63,14.63,14.63,1
20190501|2018-11-20 02:30,20,14.61,14.61,14.61,14.61,1
20190501|2018-11-20 04:00,20,14.58,14.58,14.575,14.58,13
20190501|2018-11-20 04:30,20,14.605,14.605,14.605,14.605,1
20190501|2018-11-20 05:30,20,14.64,14.64,14.64,14.64,1
20190501|2018-11-20 06:00,20,14.66,14.665,14.66,14.665,2
20190501|2018-11-20 06:30,20,14.645,14.645,14.645,14.645,2
20190501|2018-11-20 07:00,20,14.63,14.63,14.63,14.63,8
20190501|2018-11-20 07:30,20,14.675,14.675,14.66,14.665,5
20190501|2018-11-20 08:30,20,14.61,14.61,14.575,14.575,7
20190501|2018-11-20 09:00,20,14.51,14.51,14.48,14.48,3
20190501|2018-11-20 09:30,20,14.47,14.47,14.47,14.47,1
20190501|2018-11-20 10:00,20,14.535,14.535,14.53,14.53,3
20190501|2018-11-20 10:30,20,14.525,14.55,14.525,14.54,10
20190501|2018-11-20 11:00,20,14.545,14.545,14.525,14.525,3
20190501|2018-11-20 11:30,20,14.52,14.52,14.52,14.52,1
20190501|2018-11-20 12:00,20,14.505,14.505,14.475,14.475,2
20190501|2018-11-20 12:30,20,14.47,14.475,14.47,14.475,9
20190501|2018-11-20 14:30,20,14.495,14.495,14.495,14.495,1
20190501|2018-11-20 17:00,21,14.51,14.51,14.51,14.51,1
20190501|2018-11-20 19:30,21,14.51,14.51,14.51,14.51,1
20190501|2018-11-21 01:30,21,14.595,14.595,14.595,14.595,7
20190501|2018-11-21 04:30,21,14.58,14.58,14.58,14.58,2
20190501|2018-11-21 05:00,21,14.615,14.615,14.615,14.615,1
20190501|2018-11-21 07:00,21,14.625,14.625,14.625,14.625,2
20190501|2018-11-21 07:30,21,14.645,14.67,14.645,14.67,2
20190501|2018-11-21 08:00,21,14.66,14.66,14.66,14.66,2
20190501|2018-11-21 08:30,21,14.675,14.715,14.675,14.7,16
20190501|2018-11-21 09:00,21,14.715,14.75,14.715,14.745,19
20190501|2018-11-21 09:30,21,14.72,14.72,14.72,14.72,2
20190501|2018-11-21 10:00,21,14.705,14.725,14.705,14.725,7
20190501|2018-11-21 10:30,21,14.725,14.725,14.725,14.725,1
20190501|2018-11-21 11:30,21,14.715,14.715,14.715,14.715,1
20190501|2018-11-21 12:00,21,14.715,14.72,14.705,14.715,14
20190501|2018-11-21 12:30,21,14.715,14.715,14.71,14.715,10
20190501|2018-11-21 19:00,23,14.69,14.7,14.69,14.7,23
20190501|2018-11-21 19:30,23,14.675,14.675,14.675,14.675,1
20190501|2018-11-21 20:00,23,14.645,14.645,14.645,14.645,2
20190501|2018-11-22 00:30,23,14.715,14.715,14.715,14.715,1
20190501|2018-11-22 01:00,23,14.71,14.71,14.705,14.705,2
20190501|2018-11-22 02:00,23,14.685,14.685,14.685,14.685,1
20190501|2018-11-22 06:00,23,14.715,14.715,14.715,14.715,2
20190501|2018-11-22 08:00,23,14.685,14.685,14.685,14.685,1
20190501|2018-11-22 09:00,23,14.69,14.69,14.69,14.69,1
20190501|2018-11-22 09:30,23,14.695,14.695,14.695,14.695,1
20190501|2018-11-22 10:30,23,14.685,14.685,14.68,14.68,2
20190501|2018-11-22 11:00,23,14.695,14.695,14.695,14.695,1
20190501|2018-11-22 20:00,23,14.685,14.69,14.675,14.69,9
20190501|2018-11-22 20:30,23,14.685,14.695,14.685,14.69,13
20190501|2018-11-22 21:00,23,14.69,14.69,14.69,14.69,1
20190501|2018-11-22 21:30,23,14.7,14.7,14.7,14.7,1
20190501|2018-11-22 23:00,23,14.7,14.7,14.7,14.7,3
20190501|2018-11-22 23:30,23,14.68,14.68,14.675,14.675,6
20190501|2018-11-23 00:00,23,14.67,14.67,14.66,14.66,3
20190501|2018-11-23 00:30,23,14.655,14.655,14.645,14.65,3
20190501|2018-11-23 01:00,23,14.6,14.6,14.5,14.5,10
20190501|2018-11-23 01:30,23,14.5,14.51,14.46,14.49,9
20190501|2018-11-23 02:00,23,14.485,14.505,14.485,14.505,10
20190501|2018-11-23 02:30,23,14.485,14.49,14.475,14.475,6
20190501|2018-11-23 03:00,23,14.48,14.48,14.47,14.47,3
20190501|2018-11-23 03:30,23,14.51,14.515,14.51,14.515,8
20190501|2018-11-23 05:30,23,14.46,14.46,14.46,14.46,1
20190501|2018-11-23 06:00,23,14.44,14.44,14.44,14.44,1
20190501|2018-11-23 07:00,23,14.465,14.47,14.405,14.405,5
20190501|2018-11-23 07:30,23,14.41,14.44,14.41,14.44,4
20190501|2018-11-23 08:00,23,14.465,14.47,14.465,14.47,12
20190501|2018-11-23 09:30,23,14.49,14.495,14.475,14.475,13
20190501|2018-11-23 10:00,23,14.475,14.5,14.475,14.5,28
20190501|2018-11-23 10:30,23,14.485,14.485,14.485,14.485,2
20190501|2018-11-23 11:00,23,14.475,14.475,14.46,14.465,10
20190501|2018-11-25 17:00,26,14.5,14.505,14.485,14.485,12
20190501|2018-11-25 17:30,26,14.495,14.495,14.495,14.495,3
20190501|2018-11-25 18:00,26,14.505,14.505,14.505,14.505,3
20190501|2018-11-25 19:00,26,14.475,14.48,14.465,14.475,14
20190501|2018-11-25 19:30,26,14.47,14.49,14.47,14.485,18
20190501|2018-11-25 20:00,26,14.5,14.5,14.495,14.495,26
20190501|2018-11-25 20:30,26,14.5,14.5,14.495,14.495,45
20190501|2018-11-25 22:00,26,14.525,14.525,14.525,14.525,1
20190501|2018-11-25 23:30,26,14.55,14.555,14.55,14.555,4
20190501|2018-11-26 01:00,26,14.6,14.6,14.6,14.6,1
20190501|2018-11-26 03:00,26,14.595,14.615,14.595,14.615,13
20190501|2018-11-26 05:00,26,14.595,14.595,14.59,14.59,3
20190501|2018-11-26 05:30,26,14.58,14.58,14.575,14.58,8
20190501|2018-11-26 06:00,26,14.59,14.59,14.555,14.57,10
20190501|2018-11-26 06:30,26,14.54,14.545,14.54,14.545,3
20190501|2018-11-26 07:00,26,14.52,14.54,14.52,14.54,22
20190501|2018-11-26 07:30,26,14.535,14.54,14.535,14.54,11
20190501|2018-11-26 08:00,26,14.49,14.495,14.47,14.485,14
20190501|2018-11-26 08:30,26,14.505,14.53,14.49,14.5,17
20190501|2018-11-26 09:00,26,14.485,14.485,14.485,14.485,4
20190501|2018-11-26 09:30,26,14.48,14.485,14.46,14.46,13
20190501|2018-11-26 10:00,26,14.495,14.495,14.485,14.485,7
20190501|2018-11-26 10:30,26,14.435,14.435,14.435,14.435,1
20190501|2018-11-26 11:00,26,14.445,14.455,14.445,14.455,4
20190501|2018-11-26 11:30,26,14.455,14.455,14.43,14.435,19
20190501|2018-11-26 12:00,26,14.435,14.445,14.425,14.445,18
20190501|2018-11-26 12:30,26,14.46,14.46,14.46,14.46,1
20190501|2018-11-26 13:00,26,14.465,14.465,14.465,14.465,1
20190501|2018-11-26 13:30,26,14.455,14.455,14.455,14.455,5
20190501|2018-11-26 14:30,26,14.45,14.455,14.45,14.455,9
20190501|2018-11-26 15:00,26,14.425,14.425,14.425,14.425,2
20190501|2018-11-26 15:30,26,14.425,14.425,14.425,14.425,1
20190501|2018-11-26 17:00,27,14.44,14.44,14.44,14.44,3
20190501|2018-11-26 18:00,27,14.44,14.44,14.44,14.44,1
20190501|2018-11-26 19:30,27,14.415,14.42,14.41,14.42,16
20190501|2018-11-26 23:30,27,14.435,14.435,14.435,14.435,1
20190501|2018-11-27 00:30,27,14.42,14.42,14.4,14.405,22
20190501|2018-11-27 01:00,27,14.415,14.415,14.415,14.415,5
20190501|2018-11-27 01:30,27,14.435,14.435,14.435,14.435,1
20190501|2018-11-27 06:00,27,14.465,14.475,14.465,14.475,2
20190501|2018-11-27 07:00,27,14.475,14.475,14.465,14.475,4
20190501|2018-11-27 07:30,27,14.44,14.44,14.435,14.44,13
20190501|2018-11-27 08:00,27,14.46,14.46,14.455,14.455,7
20190501|2018-11-27 09:00,27,14.38,14.4,14.375,14.4,7
20190501|2018-11-27 09:30,27,14.39,14.39,14.36,14.36,3
20190501|2018-11-27 10:00,27,14.36,14.36,14.33,14.33,18
20190501|2018-11-27 10:30,27,14.325,14.325,14.305,14.31,11
20190501|2018-11-27 11:00,27,14.31,14.31,14.31,14.31,2
20190501|2018-11-27 11:30,27,14.29,14.29,14.29,14.29,3
20190501|2018-11-27 12:00,27,14.28,14.32,14.28,14.305,10
20190501|2018-11-27 12:30,27,14.34,14.34,14.34,14.34,1
20190501|2018-11-27 13:00,27,14.32,14.32,14.32,14.32,1
20190501|2018-11-27 13:30,27,14.33,14.33,14.33,14.33,1
20190501|2018-11-27 14:00,27,14.315,14.315,14.315,14.315,3
20190501|2018-11-27 18:00,28,14.335,14.335,14.335,14.335,1
20190501|2018-11-27 19:00,28,14.335,14.335,14.33,14.335,42
20190501|2018-11-27 19:30,28,14.34,14.34,14.34,14.34,25
20190501|2018-11-27 20:00,28,14.345,14.345,14.345,14.345,13
20190501|2018-11-27 20:30,28,14.345,14.355,14.345,14.355,39
20190501|2018-11-27 21:00,28,14.36,14.36,14.36,14.36,7
20190501|2018-11-27 22:30,28,14.34,14.34,14.34,14.34,1
20190501|2018-11-27 23:30,28,14.335,14.335,14.335,14.335,1
20190501|2018-11-28 00:30,28,14.36,14.36,14.355,14.355,20
20190501|2018-11-28 01:00,28,14.35,14.35,14.35,14.35,1
20190501|2018-11-28 03:00,28,14.34,14.34,14.34,14.34,1
20190501|2018-11-28 03:30,28,14.325,14.325,14.325,14.325,5
20190501|2018-11-28 04:30,28,14.335,14.34,14.335,14.34,4
20190501|2018-11-28 06:00,28,14.345,14.35,14.345,14.35,3
20190501|2018-11-28 06:30,28,14.355,14.355,14.355,14.355,1
20190501|2018-11-28 07:30,28,14.355,14.355,14.355,14.355,1
20190501|2018-11-28 08:00,28,14.315,14.36,14.31,14.36,24
20190501|2018-11-28 08:30,28,14.36,14.375,14.315,14.315,13
20190501|2018-11-28 09:00,28,14.325,14.33,14.325,14.33,11
20190501|2018-11-28 09:30,28,14.35,14.355,14.34,14.355,42
20190501|2018-11-28 10:00,28,14.36,14.365,14.35,14.355,30
20190501|2018-11-28 10:30,28,14.36,14.365,14.35,14.35,17
20190501|2018-11-28 11:00,28,14.36,14.57,14.36,14.5,187
20190501|2018-11-28 11:30,28,14.505,14.535,14.48,14.515,66
20190501|2018-11-28 12:00,28,14.52,14.565,14.52,14.545,23
20190501|2018-11-28 12:30,28,14.505,14.525,14.505,14.525,5
20190501|2018-11-28 13:00,28,14.505,14.525,14.505,14.525,3
20190501|2018-11-28 13:30,28,14.51,14.52,14.51,14.52,5
20190501|2018-11-28 14:00,28,14.5,14.5,14.5,14.5,2
20190501|2018-11-28 14:30,28,14.495,14.5,14.495,14.5,3
20190501|2018-11-28 20:00,29,14.515,14.515,14.51,14.51,10
20190501|2018-11-28 21:30,29,14.525,14.525,14.525,14.525,1
20190501|2018-11-28 22:00,29,14.525,14.525,14.525,14.525,2
20190501|2018-11-28 22:30,29,14.54,14.54,14.54,14.54,3
20190501|2018-11-28 23:00,29,14.54,14.54,14.54,14.54,10
20190501|2018-11-28 23:30,29,14.535,14.54,14.535,14.54,16
20190501|2018-11-29 00:00,29,14.53,14.53,14.53,14.53,13
20190501|2018-11-29 00:30,29,14.52,14.52,14.52,14.52,26
20190501|2018-11-29 01:00,29,14.53,14.53,14.53,14.53,3
20190501|2018-11-29 01:30,29,14.545,14.545,14.545,14.545,1
20190501|2018-11-29 02:00,29,14.54,14.54,14.54,14.54,3
20190501|2018-11-29 02:30,29,14.505,14.505,14.495,14.495,2
20190501|2018-11-29 03:30,29,14.51,14.51,14.505,14.505,10
20190501|2018-11-29 04:30,29,14.49,14.49,14.49,14.49,1
20190501|2018-11-29 05:00,29,14.46,14.475,14.455,14.455,7
20190501|2018-11-29 05:30,29,14.47,14.475,14.47,14.475,6
20190501|2018-11-29 06:00,29,14.465,14.49,14.44,14.485,28
20190501|2018-11-29 06:30,29,14.495,14.51,14.48,14.49,30
20190501|2018-11-29 07:00,29,14.47,14.49,14.47,14.485,7
20190501|2018-11-29 07:30,29,14.52,14.52,14.495,14.495,9
20190501|2018-11-29 08:00,29,14.48,14.525,14.48,14.515,8
20190501|2018-11-29 08:30,29,14.495,14.535,14.49,14.535,12
20190501|2018-11-29 09:00,29,14.485,14.52,14.485,14.52,8
20190501|2018-11-29 09:30,29,14.525,14.53,14.51,14.515,22
20190501|2018-11-29 10:00,29,14.52,14.54,14.49,14.495,20
20190501|2018-11-29 10:30,29,14.505,14.505,14.505,14.505,1
20190501|2018-11-29 11:00,29,14.505,14.505,14.505,14.505,1
20190501|2018-11-29 11:30,29,14.49,14.49,14.465,14.49,9
20190501|2018-11-29 12:00,29,14.49,14.5,14.445,14.5,68
20190501|2018-11-29 12:30,29,14.47,14.47,14.465,14.465,2
20190501|2018-11-29 13:00,29,14.455,14.455,14.455,14.455,1
20190501|2018-11-29 13:30,29,14.47,14.48,14.47,14.48,4
20190501|2018-11-29 19:00,30,14.47,14.47,14.47,14.47,1
20190501|2018-11-29 20:00,30,14.48,14.485,14.48,14.48,6
20190501|2018-11-29 20:30,30,14.49,14.49,14.49,14.49,3
20190501|2018-11-29 21:00,30,14.5,14.5,14.5,14.5,26
20190501|2018-11-29 22:00,30,14.49,14.49,14.49,14.49,2
20190501|2018-11-29 22:30,30,14.49,14.49,14.49,14.49,2
20190501|2018-11-29 23:00,30,14.49,14.49,14.49,14.49,1
20190501|2018-11-29 23:30,30,14.49,14.49,14.485,14.485,36
20190501|2018-11-30 00:30,30,14.475,14.485,14.475,14.485,2
20190501|2018-11-30 01:00,30,14.47,14.48,14.47,14.47,7
20190501|2018-11-30 01:30,30,14.485,14.485,14.48,14.485,5
20190501|2018-11-30 02:00,30,14.475,14.475,14.44,14.445,7
20190501|2018-11-30 02:30,30,14.455,14.465,14.455,14.465,2
20190501|2018-11-30 03:00,30,14.445,14.445,14.44,14.44,2
20190501|2018-11-30 03:30,30,14.435,14.44,14.435,14.435,5
20190501|2018-11-30 04:00,30,14.425,14.425,14.38,14.38,10
20190501|2018-11-30 04:30,30,14.38,14.41,14.38,14.41,10
20190501|2018-11-30 05:30,30,14.42,14.42,14.42,14.42,1
20190501|2018-11-30 06:00,30,14.405,14.41,14.405,14.41,5
20190501|2018-11-30 06:30,30,14.42,14.42,14.42,14.42,1
20190501|2018-11-30 07:00,30,14.405,14.425,14.36,14.4,103
20190501|2018-11-30 07:30,30,14.395,14.42,14.38,14.38,16
20190501|2018-11-30 08:00,30,14.34,14.365,14.315,14.325,36
20190501|2018-11-30 08:30,30,14.33,14.33,14.21,14.22,130
20190501|2018-11-30 09:00,30,14.21,14.25,14.21,14.24,86
20190501|2018-11-30 09:30,30,14.245,14.265,14.235,14.255,33
20190501|2018-11-30 10:00,30,14.255,14.265,14.25,14.265,31
20190501|2018-11-30 10:30,30,14.265,14.32,14.265,14.32,48
20190501|2018-11-30 11:00,30,14.325,14.34,14.32,14.325,19
20190501|2018-11-30 11:30,30,14.33,14.33,14.305,14.305,15
20190501|2018-11-30 12:00,30,14.3,14.32,14.285,14.305,163
20190501|2018-11-30 12:30,30,14.31,14.335,14.31,14.335,7
20190501|2018-11-30 13:00,30,14.33,14.33,14.325,14.325,3
20190501|2018-11-30 13:30,30,14.335,14.335,14.335,14.335,1
20190501|2018-11-30 14:00,30,14.33,14.33,14.33,14.33,1
20190501|2018-11-30 14:30,30,14.335,14.345,14.335,14.345,37
20190501|2018-11-30 15:30,30,14.355,14.355,14.355,14.355,1
20190501|2018-12-02 17:00,3,14.42,14.42,14.39,14.39,10
20190501|2018-12-02 18:00,3,14.39,14.39,14.385,14.385,7
20190501|2018-12-02 19:00,3,14.4,14.435,14.4,14.415,69
20190501|2018-12-02 19:30,3,14.415,14.43,14.415,14.43,48
20190501|2018-12-02 20:00,3,14.45,14.45,14.44,14.44,5
20190501|2018-12-02 20:30,3,14.45,14.46,14.45,14.46,14
20190501|2018-12-02 21:00,3,14.45,14.45,14.45,14.45,1
20190501|2018-12-02 21:30,3,14.46,14.46,14.46,14.46,1
20190501|2018-12-02 22:00,3,14.475,14.475,14.475,14.475,1
20190501|2018-12-02 22:30,3,14.475,14.475,14.475,14.475,2
20190501|2018-12-02 23:00,3,14.475,14.475,14.465,14.465,8
20190501|2018-12-02 23:30,3,14.465,14.47,14.465,14.47,3
20190501|2018-12-03 00:00,3,14.49,14.505,14.49,14.505,49
20190501|2018-12-03 00:30,3,14.52,14.525,14.52,14.525,2
20190501|2018-12-03 01:00,3,14.535,14.56,14.53,14.555,14
20190501|2018-12-03 01:30,3,14.58,14.59,14.58,14.59,9
20190501|2018-12-03 02:00,3,14.585,14.59,14.565,14.565,10
20190501|2018-12-03 02:30,3,14.565,14.595,14.56,14.595,6
20190501|2018-12-03 03:00,3,14.595,14.6,14.57,14.57,6
20190501|2018-12-03 03:30,3,14.585,14.6,14.575,14.6,9
20190501|2018-12-03 04:00,3,14.6,14.6,14.59,14.59,3
20190501|2018-12-03 04:30,3,14.565,14.565,14.535,14.535,17
20190501|2018-12-03 05:00,3,14.535,14.54,14.525,14.525,11
20190501|2018-12-03 05:30,3,14.535,14.545,14.535,14.545,9
20190501|2018-12-03 06:00,3,14.55,14.575,14.55,14.575,9
20190501|2018-12-03 06:30,3,14.575,14.585,14.565,14.565,15
20190501|2018-12-03 07:00,3,14.57,14.645,14.555,14.64,56
20190501|2018-12-03 07:30,3,14.665,14.665,14.63,14.64,74
20190501|2018-12-03 08:00,3,14.65,14.73,14.65,14.695,22
20190501|2018-12-03 08:30,3,14.69,14.705,14.665,14.675,24
20190501|2018-12-03 09:00,3,14.66,14.7,14.635,14.65,35
20190501|2018-12-03 09:30,3,14.675,14.685,14.63,14.645,41
20190501|2018-12-03 10:00,3,14.665,14.675,14.645,14.66,38
20190501|2018-12-03 10:30,3,14.66,14.66,14.615,14.615,17
20190501|2018-12-03 11:00,3,14.63,14.635,14.615,14.62,16
20190501|2018-12-03 11:30,3,14.61,14.61,14.575,14.585,9
20190501|2018-12-03 12:00,3,14.58,14.61,14.575,14.61,67
20190501|2018-12-03 12:30,3,14.585,14.585,14.555,14.555,7
20190501|2018-12-03 13:00,3,14.555,14.56,14.54,14.54,7
20190501|2018-12-03 13:30,3,14.565,14.565,14.545,14.545,5
20190501|2018-12-03 14:00,3,14.545,14.55,14.535,14.55,8
20190501|2018-12-03 14:30,3,14.54,14.54,14.535,14.535,7
20190501|2018-12-03 15:30,3,14.555,14.555,14.555,14.555,1
20190501|2018-12-03 19:00,4,14.585,14.59,14.575,14.575,57
20190501|2018-12-03 19:30,4,14.6,14.605,14.6,14.605,8
20190501|2018-12-03 20:00,4,14.61,14.61,14.605,14.605,5
20190501|2018-12-03 20:30,4,14.615,14.615,14.615,14.615,2
20190501|2018-12-03 21:00,4,14.605,14.605,14.605,14.605,2
20190501|2018-12-03 21:30,4,14.615,14.615,14.61,14.61,4
20190501|2018-12-03 22:00,4,14.625,14.635,14.625,14.635,7
20190501|2018-12-03 23:00,4,14.655,14.655,14.655,14.655,1
20190501|2018-12-03 23:30,4,14.635,14.66,14.635,14.66,42
20190501|2018-12-04 00:00,4,14.65,14.67,14.645,14.67,4
20190501|2018-12-04 00:30,4,14.665,14.665,14.66,14.66,2
20190501|2018-12-04 01:00,4,14.665,14.665,14.665,14.665,1
20190501|2018-12-04 01:30,4,14.65,14.66,14.65,14.65,3
20190501|2018-12-04 02:00,4,14.715,14.715,14.715,14.715,1
20190501|2018-12-04 02:30,4,14.715,14.725,14.715,14.725,2
20190501|2018-12-04 03:00,4,14.71,14.71,14.71,14.71,2
20190501|2018-12-04 03:30,4,14.72,14.76,14.72,14.76,4
20190501|2018-12-04 04:00,4,14.735,14.75,14.735,14.75,4
20190501|2018-12-04 04:30,4,14.725,14.725,14.725,14.725,1
20190501|2018-12-04 05:00,4,14.73,14.76,14.73,14.755,7
20190501|2018-12-04 05:30,4,14.725,14.73,14.725,14.73,4
20190501|2018-12-04 06:00,4,14.715,14.725,14.71,14.725,19
20190501|2018-12-04 06:30,4,14.735,14.745,14.735,14.74,10
20190501|2018-12-04 07:00,4,14.735,14.78,14.72,14.78,24
20190501|2018-12-04 07:30,4,14.75,14.765,14.72,14.765,26
20190501|2018-12-04 08:00,4,14.78,14.8,14.77,14.77,15
20190501|2018-12-04 08:30,4,14.8,14.825,14.78,14.79,128
20190501|2018-12-04 09:00,4,14.805,14.83,14.77,14.78,23
20190501|2018-12-04 09:30,4,14.775,14.775,14.755,14.755,7
20190501|2018-12-04 10:00,4,14.765,14.765,14.755,14.76,14
20190501|2018-12-04 10:30,4,14.755,14.77,14.725,14.735,20
20190501|2018-12-04 11:00,4,14.725,14.725,14.69,14.69,26
20190501|2018-12-04 11:30,4,14.705,14.725,14.685,14.725,10
20190501|2018-12-04 12:00,4,14.705,14.735,14.705,14.73,89
20190501|2018-12-04 12:30,4,14.7,14.7,14.7,14.7,2
20190501|2018-12-04 13:30,4,14.69,14.69,14.69,14.69,1
20190501|2018-12-04 14:00,4,14.685,14.7,14.685,14.7,2
20190501|2018-12-04 14:30,4,14.69,14.69,14.685,14.685,9
20190501|2018-12-04 15:30,4,14.7,14.7,14.7,14.7,2
20190501|2018-12-04 18:30,5,14.67,14.675,14.655,14.655,8
20190501|2018-12-04 19:00,5,14.66,14.66,14.66,14.66,3
20190501|2018-12-04 20:00,5,14.655,14.655,14.635,14.635,4
20190501|2018-12-04 21:00,5,14.615,14.62,14.615,14.615,5
20190501|2018-12-04 21:30,5,14.62,14.62,14.62,14.62,1
20190501|2018-12-04 22:00,5,14.62,14.62,14.62,14.62,3
20190501|2018-12-04 22:30,5,14.62,14.62,14.62,14.62,2
20190501|2018-12-04 23:00,5,14.61,14.615,14.6,14.615,9
20190501|2018-12-04 23:30,5,14.625,14.63,14.61,14.615,12
20190501|2018-12-05 00:00,5,14.61,14.61,14.6,14.6,7
20190501|2018-12-05 00:30,5,14.615,14.62,14.615,14.62,3
20190501|2018-12-05 01:00,5,14.615,14.615,14.585,14.595,3
20190501|2018-12-05 01:30,5,14.6,14.6,14.585,14.595,11
20190501|2018-12-05 02:00,5,14.585,14.605,14.58,14.605,4
20190501|2018-12-05 02:30,5,14.61,14.635,14.61,14.625,8
20190501|2018-12-05 03:00,5,14.62,14.63,14.62,14.63,2
20190501|2018-12-05 03:30,5,14.625,14.625,14.615,14.615,4
20190501|2018-12-05 04:00,5,14.625,14.625,14.615,14.615,3
20190501|2018-12-05 04:30,5,14.62,14.62,14.61,14.615,8
20190501|2018-12-05 05:00,5,14.635,14.65,14.635,14.64,12
20190501|2018-12-05 05:30,5,14.635,14.645,14.635,14.64,6
20190501|2018-12-05 06:00,5,14.64,14.64,14.635,14.635,5
20190501|2018-12-05 06:30,5,14.64,14.655,14.64,14.655,11
20190501|2018-12-05 07:00,5,14.655,14.67,14.655,14.67,16
20190501|2018-12-05 07:30,5,14.67,14.675,14.65,14.675,20
20190501|2018-12-05 08:00,5,14.675,14.685,14.675,14.685,8
20190501|2018-12-05 08:30,5,14.69,14.69,14.67,14.67,5
20190501|2018-12-05 09:00,5,14.665,14.67,14.655,14.665,5
20190501|2018-12-05 09:30,5,14.655,14.665,14.64,14.665,16
20190501|2018-12-05 10:00,5,14.665,14.67,14.66,14.66,7
20190501|2018-12-05 10:30,5,14.66,14.66,14.65,14.65,16
20190501|2018-12-05 11:00,5,14.655,14.675,14.655,14.675,12
20190501|2018-12-05 11:30,5,14.685,14.695,14.685,14.685,13
20190501|2018-12-05 12:00,5,14.69,14.7,14.66,14.66,26
20190501|2018-12-05 12:30,5,14.65,14.655,14.64,14.655,9
20190501|2018-12-05 13:00,5,14.64,14.64,14.635,14.635,7
20190501|2018-12-05 13:30,5,14.645,14.645,14.645,14.645,1
20190501|2018-12-05 14:00,5,14.64,14.645,14.64,14.64,9
20190501|2018-12-05 15:00,5,14.675,14.675,14.675,14.675,2
20190501|2018-12-05 17:00,6,14.68,14.685,14.66,14.66,3
20190501|2018-12-05 18:00,6,14.64,14.64,14.64,14.64,2
20190501|2018-12-05 18:30,6,14.64,14.64,14.64,14.64,1
20190501|2018-12-05 19:00,6,14.665,14.665,14.645,14.645,8
20190501|2018-12-05 19:30,6,14.65,14.65,14.65,14.65,1
20190501|2018-12-05 20:00,6,14.655,14.655,14.655,14.655,2
20190501|2018-12-05 20:30,6,14.645,14.645,14.645,14.645,1
20190501|2018-12-05 21:00,6,14.645,14.645,14.645,14.645,1
20190501|2018-12-05 21:30,6,14.635,14.635,14.635,14.635,1
20190501|2018-12-05 22:00,6,14.63,14.63,14.63,14.63,1
20190501|2018-12-05 22:30,6,14.635,14.645,14.635,14.645,3
20190501|2018-12-05 23:00,6,14.63,14.63,14.63,14.63,1
20190501|2018-12-05 23:30,6,14.63,14.63,14.63,14.63,3
20190501|2018-12-06 00:00,6,14.625,14.625,14.605,14.605,4
20190501|2018-12-06 00:30,6,14.59,14.59,14.56,14.56,22
20190501|2018-12-06 01:00,6,14.56,14.575,14.555,14.57,9
20190501|2018-12-06 01:30,6,14.55,14.55,14.535,14.535,5
20190501|2018-12-06 02:00,6,14.53,14.54,14.525,14.54,13
20190501|2018-12-06 02:30,6,14.54,14.55,14.54,14.55,3
20190501|2018-12-06 03:00,6,14.545,14.545,14.53,14.545,5
20190501|2018-12-06 03:30,6,14.55,14.55,14.535,14.535,12
20190501|2018-12-06 04:00,6,14.53,14.535,14.53,14.53,5
20190501|2018-12-06 04:30,6,14.52,14.53,14.52,14.53,5
20190501|2018-12-06 05:00,6,14.52,14.525,14.51,14.515,6
20190501|2018-12-06 05:30,6,14.52,14.54,14.52,14.535,9
20190501|2018-12-06 06:00,6,14.53,14.535,14.52,14.535,3
20190501|2018-12-06 06:30,6,14.54,14.54,14.51,14.515,8
20190501|2018-12-06 07:00,6,14.525,14.6,14.525,14.57,71
20190501|2018-12-06 07:30,6,14.57,14.575,14.53,14.555,56
20190501|2018-12-06 08:00,6,14.515,14.62,14.515,14.59,60
20190501|2018-12-06 08:30,6,14.585,14.645,14.58,14.625,56
20190501|2018-12-06 09:00,6,14.62,14.635,14.61,14.635,7
20190501|2018-12-06 09:30,6,14.63,14.63,14.615,14.62,5
20190501|2018-12-06 10:00,6,14.625,14.625,14.61,14.61,2
20190501|2018-12-06 10:30,6,14.57,14.61,14.57,14.61,3
20190501|2018-12-06 11:00,6,14.61,14.625,14.585,14.625,21
20190501|2018-12-06 11:30,6,14.625,14.625,14.62,14.62,4
20190501|2018-12-06 12:00,6,14.625,14.63,14.605,14.605,16
20190501|2018-12-06 13:00,6,14.615,14.615,14.615,14.615,4
20190501|2018-12-06 13:30,6,14.63,14.63,14.625,14.625,3
20190501|2018-12-06 14:00,6,14.63,14.63,14.63,14.63,1
20190501|2018-12-06 14:30,6,14.63,14.635,14.63,14.635,2
20190501|2018-12-06 17:00,7,14.63,14.63,14.63,14.63,1
20190501|2018-12-06 19:00,7,14.63,14.63,14.63,14.63,3
20190501|2018-12-06 20:00,7,14.605,14.605,14.6,14.6,2
20190501|2018-12-06 21:00,7,14.615,14.615,14.615,14.615,1
20190501|2018-12-06 21:30,7,14.64,14.64,14.64,14.64,2
20190501|2018-12-06 22:30,7,14.65,14.65,14.65,14.65,3
20190501|2018-12-06 23:00,7,14.64,14.64,14.64,14.64,2
20190501|2018-12-06 23:30,7,14.635,14.64,14.635,14.64,5
20190501|2018-12-07 00:00,7,14.625,14.625,14.62,14.62,13
20190501|2018-12-07 00:30,7,14.625,14.625,14.62,14.62,34
20190501|2018-12-07 01:00,7,14.615,14.615,14.615,14.615,2
20190501|2018-12-07 01:30,7,14.64,14.64,14.64,14.64,3
20190501|2018-12-07 02:00,7,14.645,14.665,14.645,14.665,7
20190501|2018-12-07 02:30,7,14.69,14.695,14.69,14.695,8
20190501|2018-12-07 03:30,7,14.67,14.69,14.67,14.685,6
20190501|2018-12-07 04:30,7,14.675,14.68,14.675,14.68,2
20190501|2018-12-07 05:00,7,14.675,14.68,14.675,14.68,6
20190501|2018-12-07 05:30,7,14.68,14.68,14.67,14.67,3
20190501|2018-12-07 06:00,7,14.66,14.66,14.65,14.65,4
20190501|2018-12-07 06:30,7,14.635,14.635,14.635,14.635,2
20190501|2018-12-07 07:00,7,14.655,14.655,14.645,14.645,10
20190501|2018-12-07 07:30,7,14.675,14.725,14.65,14.69,127
20190501|2018-12-07 08:00,7,14.695,14.71,14.69,14.705,33
20190501|2018-12-07 08:30,7,14.7,14.795,14.7,14.745,35
20190501|2018-12-07 09:00,7,14.765,14.765,14.75,14.755,10
20190501|2018-12-07 09:30,7,14.765,14.77,14.75,14.76,4
20190501|2018-12-07 10:00,7,14.77,14.77,14.745,14.745,20
20190501|2018-12-07 10:30,7,14.76,14.765,14.755,14.755,25
20190501|2018-12-07 11:00,7,14.745,14.745,14.735,14.735,10
20190501|2018-12-07 11:30,7,14.745,14.78,14.745,14.78,32
20190501|2018-12-07 12:00,7,14.78,14.795,14.77,14.775,141
20190501|2018-12-07 12:30,7,14.77,14.78,14.77,14.78,6
20190501|2018-12-07 13:00,7,14.79,14.805,14.79,14.805,3
20190501|2018-12-07 13:30,7,14.815,14.815,14.81,14.81,2
20190501|2018-12-07 14:00,7,14.815,14.815,14.815,14.815,1
20190501|2018-12-07 14:30,7,14.81,14.81,14.81,14.81,12
20190501|2018-12-07 15:00,7,14.8,14.8,14.8,14.8,1
20190501|2018-12-07 15:30,7,14.805,14.81,14.805,14.81,6
20190501|2018-12-09 17:00,10,14.82,14.82,14.795,14.8,29
20190501|2018-12-09 17:30,10,14.795,14.795,14.795,14.795,2
20190501|2018-12-09 18:00,10,14.78,14.78,14.78,14.78,1
20190501|2018-12-09 19:00,10,14.765,14.765,14.765,14.765,1
20190501|2018-12-09 20:00,10,14.795,14.81,14.79,14.79,41
20190501|2018-12-09 20:30,10,14.78,14.78,14.78,14.78,1
20190501|2018-12-09 21:30,10,14.76,14.76,14.76,14.76,1
20190501|2018-12-09 22:00,10,14.77,14.77,14.77,14.77,1
20190501|2018-12-09 22:30,10,14.77,14.77,14.77,14.77,1
20190501|2018-12-09 23:30,10,14.765,14.765,14.765,14.765,1
20190501|2018-12-10 00:30,10,14.76,14.76,14.745,14.745,2
20190501|2018-12-10 01:00,10,14.74,14.74,14.735,14.735,3
20190501|2018-12-10 01:30,10,14.735,14.75,14.735,14.75,4
20190501|2018-12-10 02:00,10,14.77,14.77,14.755,14.755,3
20190501|2018-12-10 02:30,10,14.745,14.745,14.7,14.7,10
20190501|2018-12-10 03:00,10,14.7,14.71,14.7,14.71,6
20190501|2018-12-10 03:30,10,14.715,14.715,14.715,14.715,1
20190501|2018-12-10 04:00,10,14.73,14.735,14.73,14.735,8
20190501|2018-12-10 04:30,10,14.725,14.725,14.72,14.72,3
20190501|2018-12-10 05:30,10,14.7,14.7,14.7,14.7,4
20190501|2018-12-10 06:00,10,14.705,14.725,14.705,14.725,8
20190501|2018-12-10 06:30,10,14.705,14.72,14.705,14.72,5
20190501|2018-12-10 07:00,10,14.715,14.725,14.685,14.695,11
20190501|2018-12-10 07:30,10,14.695,14.715,14.695,14.71,8
20190501|2018-12-10 08:00,10,14.71,14.71,14.665,14.675,10
20190501|2018-12-10 08:30,10,14.69,14.755,14.69,14.745,10
20190501|2018-12-10 09:00,10,14.75,14.755,14.725,14.755,10
20190501|2018-12-10 09:30,10,14.76,14.77,14.71,14.71,23
20190501|2018-12-10 10:00,10,14.73,14.75,14.73,14.75,51
20190501|2018-12-10 10:30,10,14.75,14.765,14.735,14.76,18
20190501|2018-12-10 11:00,10,14.75,14.75,14.74,14.74,6
20190501|2018-12-10 11:30,10,14.735,14.74,14.71,14.71,21
20190501|2018-12-10 12:00,10,14.7,14.705,14.685,14.695,40
20190501|2018-12-10 12:30,10,14.69,14.69,14.68,14.68,11
20190501|2018-12-10 13:00,10,14.675,14.675,14.675,14.675,3
20190501|2018-12-10 13:30,10,14.675,14.675,14.675,14.675,1
20190501|2018-12-10 14:30,10,14.7,14.705,14.695,14.705,7
20190501|2018-12-10 15:30,10,14.7,14.7,14.7,14.7,2
20190501|2018-12-10 17:00,11,14.725,14.725,14.725,14.725,4
20190501|2018-12-10 19:00,11,14.725,14.725,14.725,14.725,1
20190501|2018-12-10 21:00,11,14.735,14.735,14.735,14.735,1
20190501|2018-12-10 22:00,11,14.745,14.745,14.745,14.745,2
20190501|2018-12-10 23:00,11,14.78,14.78,14.78,14.78,2
20190501|2018-12-11 00:00,11,14.765,14.765,14.765,14.765,1
20190501|2018-12-11 00:30,11,14.755,14.755,14.755,14.755,1
20190501|2018-12-11 01:00,11,14.775,14.775,14.775,14.775,1
20190501|2018-12-11 01:30,11,14.76,14.76,14.76,14.76,2
20190501|2018-12-11 02:00,11,14.765,14.78,14.755,14.78,5
20190501|2018-12-11 02:30,11,14.785,14.785,14.785,14.785,1
20190501|2018-12-11 03:00,11,14.785,14.79,14.785,14.79,2
20190501|2018-12-11 03:30,11,14.78,14.78,14.78,14.78,2
20190501|2018-12-11 04:00,11,14.79,14.805,14.785,14.805,7
20190501|2018-12-11 05:00,11,14.775,14.79,14.775,14.79,2
20190501|2018-12-11 05:30,11,14.805,14.835,14.805,14.835,10
20190501|2018-12-11 06:00,11,14.82,14.875,14.815,14.85,26
20190501|2018-12-11 06:30,11,14.85,14.85,14.815,14.825,32
20190501|2018-12-11 07:00,11,14.825,14.87,14.805,14.86,56
20190501|2018-12-11 07:30,11,14.85,14.9,14.85,14.885,102
20190501|2018-12-11 08:00,11,14.88,14.9,14.835,14.855,110
20190501|2018-12-11 08:30,11,14.86,14.9,14.86,14.88,47
20190501|2018-12-11 09:00,11,14.88,14.895,14.805,14.81,115
20190501|2018-12-11 09:30,11,14.82,14.825,14.8,14.8,13
20190501|2018-12-11 10:00,11,14.8,14.8,14.75,14.75,32
20190501|2018-12-11 10:30,11,14.74,14.745,14.72,14.74,37
20190501|2018-12-11 11:00,11,14.74,14.74,14.725,14.735,21
20190501|2018-12-11 11:30,11,14.735,14.755,14.735,14.755,6
20190501|2018-12-11 12:00,11,14.735,14.745,14.695,14.71,143
20190501|2018-12-11 12:30,11,14.71,14.715,14.705,14.705,8
20190501|2018-12-11 13:00,11,14.71,14.72,14.71,14.71,10
20190501|2018-12-11 13:30,11,14.715,14.715,14.715,14.715,2
20190501|2018-12-11 14:00,11,14.75,14.75,14.75,14.75,1
20190501|2018-12-11 14:30,11,14.745,14.745,14.73,14.73,20
20190501|2018-12-11 15:00,11,14.73,14.73,14.73,14.73,1
20190501|2018-12-11 15:30,11,14.735,14.735,14.735,14.735,1
20190501|2018-12-11 17:30,12,14.745,14.745,14.745,14.745,1
20190501|2018-12-11 18:00,12,14.745,14.755,14.745,14.755,3
20190501|2018-12-11 18:30,12,14.75,14.76,14.75,14.76,6
20190501|2018-12-11 19:00,12,14.775,14.785,14.765,14.78,65
20190501|2018-12-11 19:30,12,14.79,14.79,14.79,14.79,2
20190501|2018-12-11 20:30,12,14.795,14.795,14.785,14.785,21
20190501|2018-12-11 21:00,12,14.79,14.79,14.79,14.79,1
20190501|2018-12-11 21:30,12,14.8,14.8,14.8,14.8,2
20190501|2018-12-11 22:00,12,14.795,14.795,14.795,14.795,4
20190501|2018-12-11 22:30,12,14.79,14.79,14.79,14.79,1
20190501|2018-12-11 23:30,12,14.785,14.785,14.785,14.785,1
20190501|2018-12-12 00:00,12,14.785,14.785,14.775,14.775,3
20190501|2018-12-12 00:30,12,14.77,14.77,14.765,14.765,4
20190501|2018-12-12 01:00,12,14.765,14.765,14.75,14.75,5
20190501|2018-12-12 01:30,12,14.74,14.745,14.74,14.745,2
20190501|2018-12-12 02:00,12,14.75,14.785,14.75,14.785,5
20190501|2018-12-12 02:30,12,14.795,14.8,14.785,14.785,7
20190501|2018-12-12 03:30,12,14.8,14.815,14.8,14.81,13
20190501|2018-12-12 04:00,12,14.815,14.82,14.81,14.82,6
20190501|2018-12-12 04:30,12,14.825,14.83,14.82,14.83,6
20190501|2018-12-12 05:00,12,14.835,14.84,14.835,14.84,3
20190501|2018-12-12 05:30,12,14.815,14.84,14.805,14.835,12
20190501|2018-12-12 06:00,12,14.82,14.83,14.8,14.815,16
20190501|2018-12-12 06:30,12,14.81,14.845,14.81,14.825,6
20190501|2018-12-12 07:00,12,14.84,14.84,14.84,14.84,2
20190501|2018-12-12 07:30,12,14.85,14.88,14.835,14.835,44
20190501|2018-12-12 08:00,12,14.865,14.87,14.865,14.87,3
20190501|2018-12-12 08:30,12,14.88,14.905,14.875,14.9,22
20190501|2018-12-12 09:00,12,14.905,14.92,14.885,14.91,112
20190501|2018-12-12 09:30,12,14.915,14.935,14.91,14.93,24
20190501|2018-12-12 10:00,12,14.93,14.94,14.91,14.925,40
20190501|2018-12-12 10:30,12,14.92,14.935,14.92,14.93,3
20190501|2018-12-12 11:00,12,14.945,14.945,14.915,14.915,11
20190501|2018-12-12 11:30,12,14.915,14.955,14.915,14.955,12
20190501|2018-12-12 12:00,12,14.97,14.97,14.93,14.935,54
20190501|2018-12-12 12:30,12,14.93,14.93,14.91,14.915,30
20190501|2018-12-12 13:00,12,14.915,14.915,14.9,14.915,6
20190501|2018-12-12 13:30,12,14.925,14.925,14.92,14.92,4
20190501|2018-12-12 14:00,12,14.92,14.92,14.92,14.92,1
20190501|2018-12-12 14:30,12,14.915,14.92,14.915,14.915,6
20190501|2018-12-12 15:30,12,14.915,14.93,14.915,14.93,6
20190501|2018-12-12 17:00,13,14.95,14.95,14.925,14.925,6
20190501|2018-12-12 18:00,13,14.92,14.92,14.91,14.91,2
20190501|2018-12-12 19:00,13,14.915,14.915,14.905,14.905,2
20190501|2018-12-12 19:30,13,14.915,14.92,14.91,14.92,4
20190501|2018-12-12 20:00,13,14.92,14.92,14.91,14.91,4
20190501|2018-12-12 21:00,13,14.925,14.93,14.925,14.93,4
20190501|2018-12-12 21:30,13,14.93,14.93,14.93,14.93,2
20190501|2018-12-12 22:00,13,14.925,14.925,14.925,14.925,3
20190501|2018-12-12 22:30,13,14.925,14.925,14.925,14.925,1
20190501|2018-12-12 23:30,13,14.925,14.925,14.915,14.915,6
20190501|2018-12-13 00:00,13,14.94,14.94,14.94,14.94,1
20190501|2018-12-13 00:30,13,14.925,14.925,14.925,14.925,2
20190501|2018-12-13 01:00,13,14.93,14.945,14.93,14.94,7
20190501|2018-12-13 01:30,13,14.945,14.975,14.945,14.97,7
20190501|2018-12-13 02:00,13,14.96,14.975,14.945,14.955,8
20190501|2018-12-13 02:30,13,14.94,14.96,14.94,14.96,4
20190501|2018-12-13 03:00,13,14.965,14.965,14.92,14.92,6
20190501|2018-12-13 03:30,13,14.93,14.93,14.905,14.92,8
20190501|2018-12-13 04:00,13,14.925,14.925,14.925,14.925,1
20190501|2018-12-13 04:30,13,14.905,14.905,14.87,14.87,7
20190501|2018-12-13 05:00,13,14.87,14.88,14.87,14.88,3
20190501|2018-12-13 05:30,13,14.88,14.88,14.87,14.87,2
20190501|2018-12-13 06:00,13,14.88,14.88,14.855,14.875,10
20190501|2018-12-13 06:30,13,14.875,14.89,14.865,14.865,16
20190501|2018-12-13 07:00,13,14.87,14.935,14.87,14.91,19
20190501|2018-12-13 07:30,13,14.905,14.905,14.87,14.9,20
20190501|2018-12-13 08:00,13,14.915,14.93,14.915,14.925,12
20190501|2018-12-13 08:30,13,14.905,14.915,14.87,14.905,18
20190501|2018-12-13 09:00,13,14.94,14.94,14.9,14.905,9
20190501|2018-12-13 09:30,13,14.9,14.905,14.89,14.905,10
20190501|2018-12-13 10:00,13,14.91,14.93,14.9,14.93,26
20190501|2018-12-13 10:30,13,14.93,14.935,14.93,14.935,12
20190501|2018-12-13 11:00,13,14.935,14.945,14.925,14.925,31
20190501|2018-12-13 11:30,13,14.93,14.94,14.93,14.93,5
20190501|2018-12-13 12:00,13,14.93,14.95,14.93,14.93,46
20190501|2018-12-13 12:30,13,14.935,14.935,14.92,14.925,15
20190501|2018-12-13 13:00,13,14.925,14.93,14.92,14.93,4
20190501|2018-12-13 13:30,13,14.925,14.925,14.915,14.915,3
20190501|2018-12-13 14:00,13,14.915,14.915,14.915,14.915,1
20190501|2018-12-13 14:30,13,14.935,14.945,14.935,14.935,13
20190501|2018-12-13 15:30,13,14.93,14.93,14.91,14.91,7
20190501|2018-12-13 17:00,14,14.905,14.92,14.905,14.905,4
20190501|2018-12-13 17:30,14,14.915,14.915,14.915,14.915,1
20190501|2018-12-13 18:00,14,14.91,14.91,14.91,14.91,1
20190501|2018-12-13 19:00,14,14.895,14.895,14.88,14.885,11
20190501|2018-12-13 19:30,14,14.88,14.885,14.875,14.875,13
20190501|2018-12-13 20:00,14,14.87,14.87,14.865,14.865,10
20190501|2018-12-13 20:30,14,14.86,14.86,14.86,14.86,1
20190501|2018-12-13 23:30,14,14.845,14.845,14.845,14.845,1
20190501|2018-12-14 00:30,14,14.815,14.815,14.815,14.815,1
20190501|2018-12-14 01:00,14,14.83,14.835,14.825,14.83,4
20190501|2018-12-14 01:30,14,14.815,14.815,14.805,14.805,9
20190501|2018-12-14 02:00,14,14.785,14.79,14.785,14.79,4
20190501|2018-12-14 02:30,14,14.785,14.79,14.765,14.765,15
20190501|2018-12-14 03:30,14,14.775,14.78,14.775,14.78,11
20190501|2018-12-14 04:00,14,14.78,14.805,14.78,14.795,8
20190501|2018-12-14 04:30,14,14.8,14.8,14.795,14.795,6
20190501|2018-12-14 05:00,14,14.79,14.79,14.78,14.78,2
20190501|2018-12-14 05:30,14,14.775,14.775,14.775,14.775,1
20190501|2018-12-14 06:00,14,14.765,14.765,14.75,14.755,26
20190501|2018-12-14 06:30,14,14.75,14.765,14.75,14.765,5
20190501|2018-12-14 07:00,14,14.75,14.75,14.725,14.73,11
20190501|2018-12-14 07:30,14,14.72,14.72,14.675,14.685,56
20190501|2018-12-14 08:00,14,14.685,14.685,14.67,14.67,4
20190501|2018-12-14 08:30,14,14.66,14.69,14.645,14.66,93
20190501|2018-12-14 09:00,14,14.695,14.695,14.68,14.69,6
20190501|2018-12-14 09:30,14,14.69,14.7,14.68,14.7,29
20190501|2018-12-14 10:00,14,14.71,14.755,14.71,14.745,40
20190501|2018-12-14 10:30,14,14.75,14.76,14.75,14.76,8
20190501|2018-12-14 11:00,14,14.76,14.775,14.76,14.76,26
20190501|2018-12-14 11:30,14,14.765,14.78,14.74,14.765,33
20190501|2018-12-14 12:00,14,14.725,14.745,14.715,14.745,21
20190501|2018-12-14 12:30,14,14.74,14.75,14.74,14.75,6
20190501|2018-12-14 13:00,14,14.745,14.745,14.745,14.745,1
20190501|2018-12-14 14:00,14,14.735,14.735,14.735,14.735,5
20190501|2018-12-14 14:30,14,14.735,14.735,14.735,14.735,2
20190501|2018-12-14 15:00,14,14.735,14.735,14.73,14.73,2
20190501|2018-12-14 15:30,14,14.725,14.725,14.725,14.725,4
20190501|2018-12-16 17:30,17,14.72,14.72,14.72,14.72,1
20190501|2018-12-16 19:00,17,14.705,14.735,14.705,14.735,4
20190501|2018-12-16 19:30,17,14.74,14.74,14.735,14.735,2
20190501|2018-12-16 20:00,17,14.72,14.72,14.72,14.72,1
20190501|2018-12-16 20:30,17,14.725,14.725,14.725,14.725,1
20190501|2018-12-16 22:30,17,14.72,14.72,14.72,14.72,2
20190501|2018-12-16 23:30,17,14.71,14.71,14.71,14.71,1
20190501|2018-12-17 00:00,17,14.72,14.72,14.72,14.72,1
20190501|2018-12-17 00:30,17,14.735,14.735,14.735,14.735,1
20190501|2018-12-17 01:00,17,14.735,14.745,14.735,14.745,2
20190501|2018-12-17 01:30,17,14.76,14.765,14.76,14.765,6
20190501|2018-12-17 02:00,17,14.78,14.78,14.745,14.745,11
20190501|2018-12-17 02:30,17,14.755,14.77,14.755,14.77,5
20190501|2018-12-17 03:00,17,14.78,14.78,14.765,14.77,5
20190501|2018-12-17 03:30,17,14.77,14.775,14.76,14.775,6
20190501|2018-12-17 04:00,17,14.775,14.79,14.77,14.79,7
20190501|2018-12-17 04:30,17,14.785,14.785,14.77,14.77,3
20190501|2018-12-17 05:30,17,14.77,14.77,14.76,14.77,6
20190501|2018-12-17 06:00,17,14.76,14.76,14.75,14.755,13
20190501|2018-12-17 06:30,17,14.77,14.78,14.77,14.775,17
20190501|2018-12-17 07:00,17,14.76,14.77,14.76,14.765,4
20190501|2018-12-17 07:30,17,14.77,14.8,14.77,14.8,24
20190501|2018-12-17 08:00,17,14.795,14.795,14.755,14.755,16
20190501|2018-12-17 08:30,17,14.755,14.795,14.755,14.775,35
20190501|2018-12-17 09:00,17,14.765,14.78,14.74,14.745,10
20190501|2018-12-17 09:30,17,14.75,14.775,14.725,14.775,70
20190501|2018-12-17 10:00,17,14.78,14.805,14.78,14.785,56
20190501|2018-12-17 10:30,17,14.785,14.79,14.775,14.78,14
20190501|2018-12-17 11:00,17,14.79,14.81,14.79,14.805,15
20190501|2018-12-17 11:30,17,14.8,14.845,14.8,14.845,12
20190501|2018-12-17 12:00,17,14.855,14.855,14.83,14.845,79
20190501|2018-12-17 12:30,17,14.835,14.835,14.83,14.835,4
20190501|2018-12-17 13:00,17,14.835,14.835,14.835,14.835,1
20190501|2018-12-17 13:30,17,14.815,14.815,14.815,14.815,1
20190501|2018-12-17 14:00,17,14.83,14.83,14.825,14.825,3
20190501|2018-12-17 14:30,17,14.825,14.83,14.825,14.825,9
20190501|2018-12-17 15:30,17,14.825,14.825,14.825,14.825,2
20190501|2018-12-17 17:00,18,14.815,14.815,14.81,14.815,3
20190501|2018-12-17 17:30,18,14.825,14.825,14.825,14.825,2
20190501|2018-12-17 19:00,18,14.82,14.835,14.815,14.835,46
20190501|2018-12-17 19:30,18,14.84,14.84,14.835,14.835,15
20190501|2018-12-17 20:00,18,14.83,14.845,14.83,14.845,4
20190501|2018-12-17 22:30,18,14.85,14.85,14.85,14.85,2
20190501|2018-12-17 23:00,18,14.835,14.835,14.835,14.835,1
20190501|2018-12-18 00:30,18,14.82,14.82,14.82,14.82,1
20190501|2018-12-18 01:00,18,14.805,14.82,14.805,14.82,3
20190501|2018-12-18 02:00,18,14.835,14.835,14.835,14.835,1
20190501|2018-12-18 02:30,18,14.85,14.86,14.85,14.85,7
20190501|2018-12-18 03:00,18,14.85,14.85,14.825,14.825,4
20190501|2018-12-18 03:30,18,14.83,14.85,14.83,14.85,2
20190501|2018-12-18 04:00,18,14.85,14.865,14.85,14.865,3
20190501|2018-12-18 04:30,18,14.85,14.855,14.85,14.855,3
20190501|2018-12-18 05:00,18,14.87,14.87,14.86,14.86,4
20190501|2018-12-18 05:30,18,14.845,14.845,14.825,14.825,4
20190501|2018-12-18 06:00,18,14.81,14.825,14.785,14.795,16
20190501|2018-12-18 06:30,18,14.785,14.785,14.765,14.765,14
20190501|2018-12-18 07:00,18,14.785,14.8,14.785,14.785,16
20190501|2018-12-18 07:30,18,14.775,14.79,14.775,14.785,6
20190501|2018-12-18 08:00,18,14.785,14.795,14.765,14.785,83
20190501|2018-12-18 08:30,18,14.81,14.855,14.79,14.845,183
20190501|2018-12-18 09:00,18,14.845,14.86,14.84,14.84,54
20190501|2018-12-18 09:30,18,14.82,14.825,14.805,14.805,7
20190501|2018-12-18 10:00,18,14.81,14.81,14.81,14.81,3
20190501|2018-12-18 10:30,18,14.825,14.825,14.805,14.81,9
20190501|2018-12-18 11:00,18,14.81,14.87,14.805,14.805,20
20190501|2018-12-18 11:30,18,14.805,14.805,14.795,14.805,4
20190501|2018-12-18 12:00,18,14.8,14.805,14.785,14.8,59
20190501|2018-12-18 12:30,18,14.79,14.79,14.775,14.775,7
20190501|2018-12-18 13:00,18,14.775,14.8,14.775,14.8,6
20190501|2018-12-18 14:00,18,14.78,14.785,14.775,14.775,4
20190501|2018-12-18 14:30,18,14.795,14.795,14.79,14.79,9
20190501|2018-12-18 17:00,19,14.805,14.805,14.805,14.805,1
20190501|2018-12-18 17:30,19,14.79,14.79,14.79,14.79,2
20190501|2018-12-18 18:00,19,14.795,14.795,14.795,14.795,1
20190501|2018-12-18 19:00,19,14.805,14.805,14.805,14.805,2
20190501|2018-12-18 19:30,19,14.81,14.81,14.81,14.81,2
20190501|2018-12-18 20:00,19,14.815,14.815,14.815,14.815,2
20190501|2018-12-18 21:00,19,14.835,14.835,14.835,14.835,1
20190501|2018-12-18 21:30,19,14.835,14.835,14.83,14.835,3
20190501|2018-12-18 23:30,19,14.85,14.85,14.85,14.85,1
20190501|2018-12-19 01:00,19,14.835,14.845,14.835,14.845,7
20190501|2018-12-19 01:30,19,14.85,14.85,14.85,14.85,3
20190501|2018-12-19 02:30,19,14.865,14.865,14.865,14.865,4
20190501|2018-12-19 03:00,19,14.855,14.865,14.85,14.865,4
20190501|2018-12-19 03:30,19,14.855,14.86,14.845,14.845,7
20190501|2018-12-19 04:00,19,14.84,14.855,14.825,14.855,5
20190501|2018-12-19 04:30,19,14.85,14.85,14.825,14.825,4
20190501|2018-12-19 05:00,19,14.83,14.83,14.825,14.825,10
20190501|2018-12-19 05:30,19,14.825,14.825,14.815,14.825,4
20190501|2018-12-19 06:00,19,14.81,14.815,14.81,14.815,4
20190501|2018-12-19 06:30,19,14.81,14.82,14.805,14.805,8
20190501|2018-12-19 07:00,19,14.805,14.82,14.8,14.82,16
20190501|2018-12-19 07:30,19,14.815,14.835,14.81,14.82,11
20190501|2018-12-19 08:00,19,14.82,14.875,14.815,14.87,40
20190501|2018-12-19 08:30,19,14.89,14.975,14.89,14.95,65
20190501|2018-12-19 09:00,19,14.95,14.985,14.945,14.975,49
20190501|2018-12-19 09:30,19,14.97,14.97,14.92,14.92,37
20190501|2018-12-19 10:00,19,14.925,14.95,14.92,14.95,12
20190501|2018-12-19 10:30,19,14.925,14.94,14.925,14.94,22
20190501|2018-12-19 11:00,19,14.955,14.955,14.925,14.935,7
20190501|2018-12-19 11:30,19,14.925,14.93,14.92,14.93,21
20190501|2018-12-19 12:00,19,14.92,14.93,14.9,14.905,44
20190501|2018-12-19 12:30,19,14.935,14.935,14.89,14.91,14
20190501|2018-12-19 13:00,19,14.825,14.855,14.765,14.815,66
20190501|2018-12-19 13:30,19,14.82,14.82,14.725,14.725,23
20190501|2018-12-19 14:00,19,14.73,14.74,14.73,14.74,3
20190501|2018-12-19 14:30,19,14.73,14.74,14.725,14.725,9
20190501|2018-12-19 15:30,19,14.76,14.76,14.76,14.76,3
20190501|2018-12-19 17:00,20,14.75,14.78,14.75,14.78,3
20190501|2018-12-19 18:30,20,14.76,14.76,14.76,14.76,1
20190501|2018-12-19 19:00,20,14.79,14.79,14.745,14.745,13
20190501|2018-12-19 19:30,20,14.755,14.76,14.755,14.755,40
20190501|2018-12-19 20:00,20,14.75,14.75,14.75,14.75,3
20190501|2018-12-19 20:30,20,14.74,14.74,14.735,14.735,5
20190501|2018-12-19 21:00,20,14.725,14.725,14.715,14.72,3
20190501|2018-12-19 21:30,20,14.72,14.72,14.72,14.72,1
20190501|2018-12-19 22:00,20,14.72,14.725,14.72,14.725,4
20190501|2018-12-19 23:30,20,14.73,14.73,14.73,14.73,5
20190501|2018-12-20 00:00,20,14.73,14.735,14.73,14.735,3
20190501|2018-12-20 00:30,20,14.75,14.75,14.75,14.75,1
20190501|2018-12-20 01:00,20,14.755,14.775,14.755,14.77,5
20190501|2018-12-20 01:30,20,14.785,14.785,14.785,14.785,2
20190501|2018-12-20 02:00,20,14.785,14.785,14.78,14.78,3
20190501|2018-12-20 02:30,20,14.79,14.79,14.79,14.79,2
20190501|2018-12-20 03:00,20,14.79,14.86,14.79,14.855,10
20190501|2018-12-20 03:30,20,14.865,14.92,14.865,14.92,5
20190501|2018-12-20 04:00,20,14.92,14.92,14.91,14.91,8
20190501|2018-12-20 04:30,20,14.885,14.89,14.875,14.89,7
20190501|2018-12-20 05:00,20,14.92,14.92,14.89,14.89,5
20190501|2018-12-20 05:30,20,14.895,14.925,14.895,14.92,8
20190501|2018-12-20 06:00,20,14.92,14.925,14.905,14.925,8
20190501|2018-12-20 06:30,20,14.9,14.9,14.89,14.89,13
20190501|2018-12-20 07:00,20,14.89,14.895,14.865,14.895,14
20190501|2018-12-20 07:30,20,14.9,14.945,14.895,14.895,43
20190501|2018-12-20 08:00,20,14.905,14.965,14.905,14.945,113
20190501|2018-12-20 08:30,20,14.945,14.965,14.93,14.94,26
20190501|2018-12-20 09:00,20,14.965,14.995,14.945,14.95,66
20190501|2018-12-20 09:30,20,14.94,14.94,14.895,14.895,29
20190501|2018-12-20 10:00,20,14.875,14.89,14.87,14.88,38
20190501|2018-12-20 10:30,20,14.875,14.875,14.865,14.87,6
20190501|2018-12-20 11:00,20,14.87,14.91,14.87,14.91,12
20190501|2018-12-20 11:30,20,14.935,14.96,14.935,14.95,38
20190501|2018-12-20 12:00,20,14.935,14.97,14.935,14.96,46
20190501|2018-12-20 12:30,20,14.94,14.96,14.925,14.955,17
20190501|2018-12-20 13:00,20,14.95,14.98,14.95,14.975,18
20190501|2018-12-20 13:30,20,14.965,14.965,14.93,14.93,27
20190501|2018-12-20 14:00,20,14.95,14.965,14.95,14.955,21
20190501|2018-12-20 14:30,20,14.945,14.945,14.92,14.925,5
20190501|2018-12-20 15:00,20,14.925,14.925,14.91,14.92,8
20190501|2018-12-20 15:30,20,14.91,14.92,14.91,14.92,4
20190501|2018-12-20 17:00,21,14.925,14.925,14.925,14.925,1
20190501|2018-12-20 18:00,21,14.945,14.945,14.945,14.945,1
20190501|2018-12-20 18:30,21,14.935,14.935,14.935,14.935,2
20190501|2018-12-20 19:00,21,14.925,14.925,14.92,14.92,4
20190501|2018-12-20 19:30,21,14.925,14.925,14.925,14.925,2
20190501|2018-12-20 20:00,21,14.925,14.925,14.925,14.925,1
20190501|2018-12-20 20:30,21,14.92,14.92,14.915,14.915,5
20190501|2018-12-20 22:30,21,14.91,14.91,14.91,14.91,1
20190501|2018-12-20 23:00,21,14.91,14.91,14.91,14.91,1
20190501|2018-12-21 00:30,21,14.89,14.89,14.89,14.89,1
20190501|2018-12-21 01:30,21,14.92,14.92,14.92,14.92,1
20190501|2018-12-21 02:00,21,14.9,14.92,14.9,14.92,4
20190501|2018-12-21 02:30,21,14.85,14.85,14.835,14.835,9
20190501|2018-12-21 03:00,21,14.835,14.835,14.775,14.795,35
20190501|2018-12-21 03:30,21,14.805,14.805,14.8,14.8,2
20190501|2018-12-21 04:00,21,14.77,14.775,14.77,14.775,3
20190501|2018-12-21 04:30,21,14.79,14.795,14.785,14.785,4
20190501|2018-12-21 05:00,21,14.78,14.815,14.78,14.815,7
20190501|2018-12-21 05:30,21,14.84,14.84,14.84,14.84,1
20190501|2018-12-21 06:00,21,14.84,14.84,14.83,14.83,16
20190501|2018-12-21 06:30,21,14.83,14.845,14.82,14.845,56
20190501|2018-12-21 07:00,21,14.845,14.895,14.835,14.895,19
20190501|2018-12-21 07:30,21,14.89,14.905,14.885,14.885,9
20190501|2018-12-21 08:00,21,14.895,14.9,14.855,14.89,24
20190501|2018-12-21 08:30,21,14.865,14.865,14.805,14.81,40
20190501|2018-12-21 09:00,21,14.82,14.845,14.805,14.845,19
20190501|2018-12-21 09:30,21,14.855,14.855,14.845,14.845,8
20190501|2018-12-21 10:30,21,14.825,14.825,14.815,14.815,12
20190501|2018-12-21 11:00,21,14.81,14.81,14.79,14.79,10
20190501|2018-12-21 11:30,21,14.79,14.805,14.785,14.8,14
20190501|2018-12-21 12:00,21,14.78,14.795,14.76,14.785,31
20190501|2018-12-21 12:30,21,14.785,14.785,14.785,14.785,2
20190501|2018-12-21 14:00,21,14.785,14.785,14.775,14.775,9
20190501|2018-12-21 14:30,21,14.765,14.775,14.765,14.775,19
20190501|2018-12-21 15:00,21,14.78,14.78,14.78,14.78,2
20190501|2018-12-21 15:30,21,14.77,14.78,14.77,14.78,2
20190501|2018-12-23 17:00,24,14.825,14.825,14.825,14.825,3
20190501|2018-12-23 17:30,24,14.81,14.81,14.81,14.81,1
20190501|2018-12-23 19:00,24,14.825,14.835,14.81,14.81,6
20190501|2018-12-23 20:00,24,14.83,14.83,14.83,14.83,1
20190501|2018-12-23 20:30,24,14.845,14.845,14.845,14.845,1
20190501|2018-12-23 21:00,24,14.85,14.87,14.85,14.87,5
20190501|2018-12-23 23:00,24,14.88,14.88,14.88,14.88,2
20190501|2018-12-23 23:30,24,14.865,14.865,14.865,14.865,1
20190501|2018-12-24 00:30,24,14.86,14.86,14.86,14.86,1
20190501|2018-12-24 01:00,24,14.88,14.885,14.88,14.885,6
20190501|2018-12-24 02:00,24,14.9,14.91,14.9,14.91,5
20190501|2018-12-24 03:00,24,14.86,14.86,14.86,14.86,1
20190501|2018-12-24 03:30,24,14.84,14.84,14.84,14.84,1
20190501|2018-12-24 04:00,24,14.84,14.85,14.84,14.85,3
20190501|2018-12-24 04:30,24,14.85,14.85,14.83,14.83,4
20190501|2018-12-24 05:00,24,14.83,14.83,14.83,14.83,1
20190501|2018-12-24 05:30,24,14.835,14.835,14.825,14.825,2
20190501|2018-12-24 06:00,24,14.82,14.82,14.82,14.82,3
20190501|2018-12-24 06:30,24,14.825,14.825,14.815,14.815,2
20190501|2018-12-24 07:00,24,14.84,14.84,14.825,14.83,4
20190501|2018-12-24 07:30,24,14.85,14.855,14.85,14.85,4
20190501|2018-12-24 08:00,24,14.875,14.875,14.85,14.85,2
20190501|2018-12-24 08:30,24,14.855,14.88,14.855,14.875,14
20190501|2018-12-24 09:00,24,14.885,14.89,14.885,14.89,3
20190501|2018-12-24 09:30,24,14.895,14.905,14.885,14.9,66
20190501|2018-12-24 10:00,24,14.88,14.9,14.88,14.9,10
20190501|2018-12-24 10:30,24,14.905,14.91,14.905,14.905,5
20190501|2018-12-24 11:00,24,14.91,14.91,14.905,14.91,24
20190501|2018-12-24 11:30,24,14.925,14.955,14.925,14.955,12
20190501|2018-12-24 12:00,24,14.94,14.94,14.925,14.925,9
20190501|2018-12-24 12:30,24,14.92,14.925,14.92,14.925,3
20190501|2018-12-25 17:00,26,14.95,14.95,14.94,14.94,3
20190501|2018-12-25 18:30,26,14.88,14.88,14.88,14.88,10
20190501|2018-12-25 19:00,26,14.925,14.93,14.925,14.93,2
20190501|2018-12-25 19:30,26,14.965,14.99,14.965,14.98,19
20190501|2018-12-25 20:00,26,14.985,15.005,14.985,15.005,3
20190501|2018-12-25 20:30,26,15,15,14.995,14.995,2
20190501|2018-12-25 21:00,26,15,15,15,15,1
20190501|2018-12-25 21:30,26,15,15.005,14.995,15,20
20190501|2018-12-25 22:00,26,15,15,15,15,1
20190501|2018-12-25 23:30,26,14.975,14.985,14.965,14.985,6
20190501|2018-12-26 00:00,26,14.985,15.025,14.985,15.025,8
20190501|2018-12-26 00:30,26,15.025,15.025,15,15,4
20190501|2018-12-26 01:00,26,15.005,15.005,15.005,15.005,1
20190501|2018-12-26 01:30,26,15.015,15.015,15.015,15.015,6
20190501|2018-12-26 02:00,26,15.025,15.035,15.02,15.035,5
20190501|2018-12-26 02:30,26,15.005,15.005,15,15.005,4
20190501|2018-12-26 03:00,26,14.995,15.005,14.995,15.005,3
20190501|2018-12-26 03:30,26,15,15,15,15,1
20190501|2018-12-26 04:00,26,14.995,15.01,14.995,15.01,3
20190501|2018-12-26 04:30,26,15,15.025,15,15.025,3
20190501|2018-12-26 05:00,26,15.025,15.06,15.025,15.06,10
20190501|2018-12-26 05:30,26,15.045,15.045,15.045,15.045,3
20190501|2018-12-26 06:00,26,15.025,15.025,14.995,14.995,6
20190501|2018-12-26 06:30,26,15,15.01,15,15.01,2
20190501|2018-12-26 07:00,26,15.015,15.05,15.015,15.05,6
20190501|2018-12-26 07:30,26,15.055,15.095,15.05,15.075,47
20190501|2018-12-26 08:00,26,15.08,15.215,15.08,15.2,181
20190501|2018-12-26 08:30,26,15.21,15.21,15.15,15.16,57
20190501|2018-12-26 09:00,26,15.18,15.24,15.18,15.235,22
20190501|2018-12-26 09:30,26,15.23,15.3,15.23,15.265,74
20190501|2018-12-26 10:00,26,15.31,15.325,15.295,15.315,22
20190501|2018-12-26 10:30,26,15.325,15.325,15.32,15.325,20
20190501|2018-12-26 11:00,26,15.3,15.32,15.255,15.255,19
20190501|2018-12-26 11:30,26,15.255,15.255,15.24,15.24,6
20190501|2018-12-26 12:00,26,15.21,15.23,15.185,15.22,76
20190501|2018-12-26 12:30,26,15.18,15.18,15.15,15.165,30
20190501|2018-12-26 13:00,26,15.17,15.185,15.17,15.175,15
20190501|2018-12-26 13:30,26,15.175,15.175,15.125,15.14,8
20190501|2018-12-26 14:00,26,15.145,15.195,15.145,15.19,5
20190501|2018-12-26 14:30,26,15.185,15.2,15.185,15.2,32
20190501|2018-12-26 15:00,26,15.185,15.185,15.18,15.18,2
20190501|2018-12-26 15:30,26,15.185,15.185,15.185,15.185,1
20190501|2018-12-26 17:00,27,15.18,15.18,15.18,15.18,3
20190501|2018-12-26 17:30,27,15.205,15.205,15.205,15.205,1
20190501|2018-12-26 18:00,27,15.205,15.22,15.205,15.22,3
20190501|2018-12-26 19:00,27,15.21,15.21,15.18,15.18,22
20190501|2018-12-26 20:30,27,15.155,15.155,15.155,15.155,3
20190501|2018-12-26 22:00,27,15.19,15.2,15.19,15.2,4
20190501|2018-12-26 22:30,27,15.205,15.205,15.195,15.195,4
20190501|2018-12-26 23:30,27,15.185,15.185,15.185,15.185,1
20190501|2018-12-27 00:00,27,15.145,15.145,15.145,15.145,3
20190501|2018-12-27 00:30,27,15.14,15.14,15.14,15.14,1
20190501|2018-12-27 01:00,27,15.14,15.155,15.14,15.155,2
20190501|2018-12-27 01:30,27,15.14,15.14,15.1,15.1,3
20190501|2018-12-27 02:00,27,15.095,15.13,15.095,15.13,2
20190501|2018-12-27 02:30,27,15.165,15.19,15.165,15.19,8
20190501|2018-12-27 03:00,27,15.175,15.175,15.175,15.175,11
20190501|2018-12-27 03:30,27,15.195,15.21,15.185,15.185,11
20190501|2018-12-27 04:00,27,15.195,15.21,15.195,15.21,2
20190501|2018-12-27 04:30,27,15.225,15.25,15.225,15.25,32
20190501|2018-12-27 05:00,27,15.255,15.285,15.255,15.285,45
20190501|2018-12-27 05:30,27,15.31,15.335,15.245,15.245,17
20190501|2018-12-27 06:00,27,15.24,15.27,15.225,15.27,33
20190501|2018-12-27 06:30,27,15.265,15.27,15.255,15.255,8
20190501|2018-12-27 07:00,27,15.24,15.315,15.215,15.305,88
20190501|2018-12-27 07:30,27,15.3,15.35,15.3,15.35,151
20190501|2018-12-27 08:00,27,15.36,15.375,15.33,15.35,49
20190501|2018-12-27 08:30,27,15.34,15.405,15.34,15.375,85
20190501|2018-12-27 09:00,27,15.375,15.375,15.305,15.335,38
20190501|2018-12-27 09:30,27,15.325,15.365,15.325,15.36,33
20190501|2018-12-27 10:00,27,15.365,15.385,15.35,15.365,29
20190501|2018-12-27 10:30,27,15.36,15.39,15.36,15.385,15
20190501|2018-12-27 11:00,27,15.405,15.42,15.395,15.4,43
20190501|2018-12-27 11:30,27,15.395,15.395,15.395,15.395,8
20190501|2018-12-27 12:00,27,15.41,15.41,15.385,15.4,33
20190501|2018-12-27 12:30,27,15.395,15.395,15.395,15.395,2
20190501|2018-12-27 13:00,27,15.375,15.375,15.36,15.365,7
20190501|2018-12-27 13:30,27,15.385,15.385,15.37,15.37,3
20190501|2018-12-27 14:00,27,15.38,15.385,15.375,15.375,5
20190501|2018-12-27 14:30,27,15.365,15.39,15.365,15.39,19
20190501|2018-12-27 15:30,27,15.39,15.39,15.385,15.385,3
20190501|2018-12-27 18:30,28,15.39,15.39,15.385,15.385,2
20190501|2018-12-27 19:00,28,15.39,15.405,15.39,15.405,7
20190501|2018-12-27 19:30,28,15.41,15.425,15.41,15.425,22
20190501|2018-12-27 20:00,28,15.425,15.425,15.425,15.425,2
20190501|2018-12-27 21:00,28,15.4,15.4,15.4,15.4,3
20190501|2018-12-27 22:00,28,15.425,15.425,15.425,15.425,1
20190501|2018-12-27 23:00,28,15.42,15.42,15.415,15.415,31
20190501|2018-12-27 23:30,28,15.42,15.43,15.42,15.43,3
20190501|2018-12-28 00:00,28,15.435,15.44,15.435,15.44,2
20190501|2018-12-28 00:30,28,15.47,15.49,15.47,15.475,59
20190501|2018-12-28 01:00,28,15.475,15.49,15.475,15.485,27
20190501|2018-12-28 01:30,28,15.48,15.49,15.47,15.49,9
20190501|2018-12-28 02:00,28,15.495,15.52,15.42,15.43,29
20190501|2018-12-28 03:00,28,15.425,15.445,15.425,15.445,4
20190501|2018-12-28 03:30,28,15.435,15.435,15.435,15.435,1
20190501|2018-12-28 04:00,28,15.445,15.455,15.445,15.455,6
20190501|2018-12-28 04:30,28,15.465,15.5,15.465,15.5,15
20190501|2018-12-28 05:00,28,15.495,15.505,15.495,15.505,5
20190501|2018-12-28 05:30,28,15.505,15.505,15.485,15.485,14
20190501|2018-12-28 06:00,28,15.48,15.48,15.455,15.465,15
20190501|2018-12-28 06:30,28,15.46,15.46,15.45,15.45,8
20190501|2018-12-28 07:00,28,15.46,15.51,15.46,15.49,18
20190501|2018-12-28 07:30,28,15.49,15.505,15.49,15.495,7
20190501|2018-12-28 08:00,28,15.5,15.5,15.445,15.5,20
20190501|2018-12-28 08:30,28,15.505,15.515,15.5,15.51,18
20190501|2018-12-28 09:00,28,15.535,15.535,15.46,15.47,14
20190501|2018-12-28 09:30,28,15.485,15.485,15.43,15.455,18
20190501|2018-12-28 10:00,28,15.455,15.47,15.41,15.43,9
20190501|2018-12-28 10:30,28,15.45,15.48,15.445,15.47,26
20190501|2018-12-28 11:00,28,15.475,15.475,15.45,15.465,13
20190501|2018-12-28 11:30,28,15.485,15.49,15.45,15.45,33
20190501|2018-12-28 12:00,28,15.45,15.53,15.45,15.505,62
20190501|2018-12-28 12:30,28,15.505,15.505,15.485,15.49,19
20190501|2018-12-28 13:00,28,15.465,15.485,15.465,15.485,4
20190501|2018-12-28 13:30,28,15.51,15.51,15.51,15.51,1
20190501|2018-12-28 14:00,28,15.515,15.52,15.505,15.505,7
20190501|2018-12-28 14:30,28,15.515,15.515,15.505,15.515,15
20190501|2018-12-28 15:00,28,15.52,15.52,15.52,15.52,2
20190501|2018-12-30 17:00,31,15.545,15.545,15.545,15.545,4
20190501|2018-12-30 17:30,31,15.515,15.525,15.515,15.52,9
20190501|2018-12-30 19:00,31,15.48,15.48,15.48,15.48,1
20190501|2018-12-30 19:30,31,15.49,15.5,15.49,15.5,3
20190501|2018-12-30 21:30,31,15.51,15.51,15.51,15.51,1
20190501|2018-12-30 23:00,31,15.54,15.54,15.54,15.54,2
20190501|2018-12-30 23:30,31,15.545,15.545,15.545,15.545,1
20190501|2018-12-31 01:00,31,15.54,15.545,15.54,15.545,2
20190501|2018-12-31 02:00,31,15.555,15.555,15.555,15.555,1
20190501|2018-12-31 02:30,31,15.565,15.57,15.565,15.57,4
20190501|2018-12-31 03:00,31,15.565,15.565,15.56,15.56,2
20190501|2018-12-31 04:00,31,15.57,15.6,15.57,15.6,5
20190501|2018-12-31 04:30,31,15.595,15.62,15.595,15.615,6
20190501|2018-12-31 05:00,31,15.6,15.655,15.6,15.655,10
20190501|2018-12-31 05:30,31,15.65,15.66,15.64,15.64,14
20190501|2018-12-31 06:00,31,15.615,15.62,15.605,15.605,8
20190501|2018-12-31 06:30,31,15.605,15.635,15.605,15.635,7
20190501|2018-12-31 07:00,31,15.645,15.65,15.61,15.615,8
20190501|2018-12-31 07:30,31,15.595,15.6,15.535,15.54,36
20190501|2018-12-31 08:00,31,15.545,15.545,15.515,15.525,17
20190501|2018-12-31 08:30,31,15.52,15.55,15.505,15.54,22
20190501|2018-12-31 09:00,31,15.565,15.565,15.51,15.525,10
20190501|2018-12-31 09:30,31,15.535,15.555,15.525,15.54,16
20190501|2018-12-31 10:00,31,15.555,15.595,15.555,15.595,24
20190501|2018-12-31 10:30,31,15.61,15.655,15.605,15.655,60
20190501|2018-12-31 11:00,31,15.65,15.65,15.615,15.615,19
20190501|2018-12-31 11:30,31,15.615,15.65,15.61,15.635,45
20190501|2018-12-31 12:00,31,15.645,15.655,15.565,15.565,412
20190501|2018-12-31 12:30,31,15.59,15.59,15.59,15.59,3
20190501|2018-12-31 13:00,31,15.595,15.605,15.595,15.605,5
20190501|2018-12-31 13:30,31,15.615,15.615,15.615,15.615,1
20190501|2018-12-31 14:00,31,15.64,15.64,15.625,15.635,7
20190501|2018-12-31 14:30,31,15.625,15.635,15.615,15.615,21
20190501|2019-01-01 17:00,2,15.62,15.625,15.62,15.625,4
20190501|2019-01-01 17:30,2,15.6,15.61,15.6,15.61,7
20190501|2019-01-01 18:00,2,15.615,15.615,15.61,15.61,2
20190501|2019-01-01 18:30,2,15.55,15.55,15.55,15.55,1
20190501|2019-01-01 19:00,2,15.54,15.54,15.49,15.5,94
20190501|2019-01-01 19:30,2,15.505,15.51,15.475,15.5,54
20190501|2019-01-01 20:00,2,15.505,15.53,15.505,15.53,10
20190501|2019-01-01 20:30,2,15.53,15.54,15.53,15.535,6
20190501|2019-01-01 21:00,2,15.54,15.54,15.54,15.54,1
20190501|2019-01-01 22:30,2,15.525,15.525,15.525,15.525,2
20190501|2019-01-01 23:00,2,15.545,15.56,15.545,15.555,4
20190501|2019-01-01 23:30,2,15.56,15.57,15.56,15.565,4
20190501|2019-01-02 00:00,2,15.585,15.6,15.585,15.595,5
20190501|2019-01-02 00:30,2,15.595,15.595,15.595,15.595,5
20190501|2019-01-02 01:00,2,15.58,15.585,15.58,15.585,3
20190501|2019-01-02 01:30,2,15.59,15.59,15.59,15.59,2
20190501|2019-01-02 02:00,2,15.59,15.605,15.565,15.58,15
20190501|2019-01-02 02:30,2,15.58,15.665,15.58,15.64,30
20190501|2019-01-02 03:00,2,15.645,15.65,15.635,15.65,4
20190501|2019-01-02 04:00,2,15.645,15.645,15.645,15.645,3
20190501|2019-01-02 05:00,2,15.615,15.615,15.615,15.615,1
20190501|2019-01-02 05:30,2,15.6,15.6,15.595,15.595,2
20190501|2019-01-02 06:00,2,15.58,15.605,15.58,15.6,6
20190501|2019-01-02 06:30,2,15.595,15.595,15.57,15.585,10
20190501|2019-01-02 07:00,2,15.57,15.595,15.545,15.595,39
20190501|2019-01-02 07:30,2,15.56,15.56,15.53,15.535,15
20190501|2019-01-02 08:00,2,15.545,15.555,15.52,15.54,93
20190501|2019-01-02 08:30,2,15.55,15.6,15.55,15.6,96
20190501|2019-01-02 09:00,2,15.605,15.675,15.605,15.655,71
20190501|2019-01-02 09:30,2,15.66,15.725,15.655,15.705,65
20190501|2019-01-02 10:00,2,15.705,15.755,15.695,15.75,61
20190501|2019-01-02 10:30,2,15.725,15.725,15.65,15.69,77
20190501|2019-01-02 11:00,2,15.705,15.705,15.685,15.7,6
20190501|2019-01-02 11:30,2,15.705,15.725,15.695,15.725,9
20190501|2019-01-02 12:00,2,15.72,15.745,15.68,15.735,94
20190501|2019-01-02 12:30,2,15.71,15.71,15.62,15.62,9
20190501|2019-01-02 13:00,2,15.61,15.645,15.61,15.645,3
20190501|2019-01-02 13:30,2,15.64,15.64,15.63,15.63,2
20190501|2019-01-02 14:00,2,15.655,15.655,15.655,15.655,1
20190501|2019-01-02 14:30,2,15.66,15.67,15.655,15.67,17
20190501|2019-01-02 15:30,2,15.66,15.66,15.66,15.66,3
20190501|2019-01-02 17:00,3,15.715,15.715,15.715,15.715,2
20190501|2019-01-02 17:30,3,15.645,15.645,15.645,15.645,1
20190501|2019-01-02 19:00,3,15.68,15.69,15.67,15.675,62
20190501|2019-01-02 19:30,3,15.705,15.735,15.705,15.735,5
20190501|2019-01-02 20:30,3,15.735,15.74,15.735,15.74,10
20190501|2019-01-02 22:00,3,15.715,15.725,15.715,15.725,3
20190501|2019-01-02 22:30,3,15.73,15.73,15.73,15.73,1
20190501|2019-01-02 23:30,3,15.725,15.725,15.725,15.725,1
20190501|2019-01-03 00:00,3,15.755,15.755,15.755,15.755,5
20190501|2019-01-03 00:30,3,15.76,15.765,15.755,15.76,8
20190501|2019-01-03 01:00,3,15.76,15.765,15.745,15.745,72
20190501|2019-01-03 02:00,3,15.745,15.745,15.73,15.74,8
20190501|2019-01-03 02:30,3,15.735,15.76,15.735,15.76,21
20190501|2019-01-03 03:00,3,15.735,15.735,15.735,15.735,1
20190501|2019-01-03 03:30,3,15.72,15.72,15.72,15.72,1
20190501|2019-01-03 04:00,3,15.73,15.73,15.715,15.715,3
20190501|2019-01-03 04:30,3,15.72,15.745,15.72,15.74,5
20190501|2019-01-03 05:00,3,15.72,15.72,15.705,15.705,8
20190501|2019-01-03 05:30,3,15.72,15.72,15.71,15.71,3
20190501|2019-01-03 06:00,3,15.71,15.71,15.705,15.705,5
20190501|2019-01-03 06:30,3,15.74,15.74,15.74,15.74,7
20190501|2019-01-03 07:00,3,15.74,15.77,15.715,15.77,38
20190501|2019-01-03 07:30,3,15.775,15.81,15.775,15.79,45
20190501|2019-01-03 08:00,3,15.8,15.82,15.785,15.795,68
20190501|2019-01-03 08:30,3,15.8,15.82,15.795,15.81,42
20190501|2019-01-03 09:00,3,15.835,15.845,15.755,15.76,81
20190501|2019-01-03 09:30,3,15.755,15.795,15.745,15.785,27
20190501|2019-01-03 10:00,3,15.785,15.81,15.785,15.81,24
20190501|2019-01-03 10:30,3,15.805,15.81,15.805,15.805,23
20190501|2019-01-03 11:00,3,15.82,15.83,15.82,15.825,38
20190501|2019-01-03 11:30,3,15.86,15.86,15.845,15.855,75
20190501|2019-01-03 12:00,3,15.86,15.895,15.855,15.89,129
20190501|2019-01-03 12:30,3,15.885,15.885,15.825,15.835,14
20190501|2019-01-03 13:00,3,15.84,15.865,15.84,15.865,4
20190501|2019-01-03 13:30,3,15.87,15.87,15.87,15.87,2
20190501|2019-01-03 14:00,3,15.89,15.895,15.89,15.895,3
20190501|2019-01-03 14:30,3,15.89,15.89,15.88,15.885,7
20190501|2019-01-03 15:30,3,15.88,15.89,15.88,15.89,5
20190501|2019-01-03 17:00,4,15.89,15.89,15.89,15.89,3
20190501|2019-01-03 17:30,4,15.88,15.88,15.88,15.88,1
20190501|2019-01-03 18:00,4,15.895,15.905,15.895,15.905,5
20190501|2019-01-03 19:00,4,15.92,16.04,15.92,15.995,32
20190501|2019-01-03 19:30,4,16.005,16.005,15.98,15.98,6
20190501|2019-01-03 20:00,4,15.99,15.99,15.99,15.99,10
20190501|2019-01-03 21:00,4,15.97,15.97,15.97,15.97,11
20190501|2019-01-03 22:00,4,15.97,15.98,15.955,15.955,6
20190501|2019-01-03 23:00,4,15.95,15.95,15.95,15.95,2
20190501|2019-01-03 23:30,4,15.965,15.965,15.935,15.935,3
20190501|2019-01-04 00:00,4,15.935,15.935,15.935,15.935,1
20190501|2019-01-04 00:30,4,15.91,15.91,15.91,15.91,2
20190501|2019-01-04 01:00,4,15.89,15.89,15.89,15.89,1
20190501|2019-01-04 01:30,4,15.895,15.895,15.87,15.89,16
20190501|2019-01-04 02:00,4,15.93,15.93,15.875,15.875,8
20190501|2019-01-04 02:30,4,15.85,15.875,15.845,15.875,13
20190501|2019-01-04 03:00,4,15.85,15.855,15.825,15.83,13
20190501|2019-01-04 03:30,4,15.845,15.845,15.845,15.845,3
20190501|2019-01-04 04:30,4,15.84,15.84,15.84,15.84,2
20190501|2019-01-04 05:00,4,15.855,15.865,15.85,15.865,3
20190501|2019-01-04 05:30,4,15.87,15.875,15.87,15.87,6
20190501|2019-01-04 06:00,4,15.855,15.865,15.84,15.84,6
20190501|2019-01-04 06:30,4,15.84,15.86,15.84,15.855,20
20190501|2019-01-04 07:00,4,15.875,15.88,15.85,15.86,28
20190501|2019-01-04 07:30,4,15.85,15.9,15.8,15.87,70
20190501|2019-01-04 08:00,4,15.89,15.89,15.83,15.835,41
20190501|2019-01-04 08:30,4,15.815,15.815,15.745,15.745,65
20190501|2019-01-04 09:00,4,15.735,15.855,15.735,15.845,76
20190501|2019-01-04 09:30,4,15.865,15.875,15.845,15.845,10
20190501|2019-01-04 10:00,4,15.86,15.885,15.85,15.88,64
20190501|2019-01-04 10:30,4,15.86,15.905,15.86,15.905,31
20190501|2019-01-04 11:00,4,15.895,15.905,15.88,15.88,29
20190501|2019-01-04 11:30,4,15.89,15.89,15.86,15.86,135
20190501|2019-01-04 12:00,4,15.875,15.88,15.86,15.86,70
20190501|2019-01-04 12:30,4,15.855,15.855,15.82,15.82,8
20190501|2019-01-04 13:00,4,15.8,15.815,15.795,15.815,13
20190501|2019-01-04 13:30,4,15.83,15.83,15.805,15.815,6
20190501|2019-01-04 14:00,4,15.83,15.83,15.83,15.83,4
20190501|2019-01-04 14:30,4,15.83,15.835,15.82,15.83,24
20190501|2019-01-04 15:30,4,15.86,15.86,15.84,15.84,7
20190501|2019-01-06 17:00,7,15.895,15.895,15.88,15.88,5
20190501|2019-01-06 17:30,7,15.85,15.85,15.85,15.85,2
20190501|2019-01-06 18:00,7,15.835,15.835,15.835,15.835,1
20190501|2019-01-06 18:30,7,15.83,15.865,15.83,15.865,2
20190501|2019-01-06 19:00,7,15.875,15.92,15.875,15.915,13
20190501|2019-01-06 19:30,7,15.925,15.93,15.895,15.93,35
20190501|2019-01-06 20:00,7,15.93,15.93,15.92,15.92,2
20190501|2019-01-06 20:30,7,15.915,15.92,15.915,15.92,2
20190501|2019-01-06 21:00,7,15.92,15.92,15.915,15.915,3
20190501|2019-01-06 21:30,7,15.92,15.92,15.92,15.92,2
20190501|2019-01-06 22:00,7,15.925,15.925,15.925,15.925,1
20190501|2019-01-06 23:30,7,15.945,15.96,15.945,15.95,12
20190501|2019-01-07 00:00,7,15.95,15.96,15.94,15.945,9
20190501|2019-01-07 00:30,7,15.945,15.945,15.9,15.9,9
20190501|2019-01-07 01:00,7,15.92,15.92,15.9,15.9,20
20190501|2019-01-07 02:30,7,15.945,15.945,15.945,15.945,1
20190501|2019-01-07 03:00,7,15.935,15.935,15.935,15.935,1
20190501|2019-01-07 03:30,7,15.92,15.925,15.91,15.91,16
20190501|2019-01-07 04:00,7,15.925,15.925,15.91,15.91,4
20190501|2019-01-07 04:30,7,15.89,15.905,15.89,15.9,4
20190501|2019-01-07 05:00,7,15.91,15.92,15.91,15.92,3
20190501|2019-01-07 05:30,7,15.905,15.91,15.905,15.91,2
20190501|2019-01-07 06:00,7,15.915,15.915,15.915,15.915,1
20190501|2019-01-07 06:30,7,15.915,15.92,15.91,15.915,4
20190501|2019-01-07 07:00,7,15.935,15.935,15.93,15.93,7
20190501|2019-01-07 07:30,7,15.915,15.915,15.9,15.91,10
20190501|2019-01-07 08:00,7,15.91,15.91,15.855,15.875,18
20190501|2019-01-07 08:30,7,15.875,15.88,15.87,15.87,9
20190501|2019-01-07 09:00,7,15.875,15.895,15.87,15.88,7
20190501|2019-01-07 09:30,7,15.845,15.86,15.835,15.835,14
20190501|2019-01-07 10:00,7,15.845,15.845,15.81,15.81,23
20190501|2019-01-07 10:30,7,15.805,15.835,15.8,15.83,23
20190501|2019-01-07 11:00,7,15.845,15.845,15.82,15.825,35
20190501|2019-01-07 11:30,7,15.825,15.84,15.825,15.835,19
20190501|2019-01-07 12:00,7,15.845,15.855,15.83,15.84,43
20190501|2019-01-07 12:30,7,15.805,15.81,15.805,15.81,5
20190501|2019-01-07 13:00,7,15.805,15.805,15.78,15.78,4
20190501|2019-01-07 13:30,7,15.8,15.8,15.79,15.79,16
20190501|2019-01-07 14:00,7,15.8,15.8,15.8,15.8,1
20190501|2019-01-07 14:30,7,15.78,15.79,15.77,15.79,10
20190501|2019-01-07 18:00,8,15.79,15.79,15.79,15.79,2
20190501|2019-01-07 19:00,8,15.825,15.83,15.8,15.8,32
20190501|2019-01-07 19:30,8,15.79,15.79,15.755,15.765,31
20190501|2019-01-07 20:00,8,15.76,15.76,15.76,15.76,1
20190501|2019-01-07 20:30,8,15.76,15.76,15.705,15.71,23
20190501|2019-01-07 21:00,8,15.715,15.715,15.695,15.695,13
20190501|2019-01-07 21:30,8,15.69,15.69,15.68,15.68,3
20190501|2019-01-07 22:30,8,15.695,15.695,15.695,15.695,1
20190501|2019-01-07 23:00,8,15.685,15.685,15.685,15.685,3
20190501|2019-01-07 23:30,8,15.68,15.68,15.66,15.67,9
20190501|2019-01-08 00:00,8,15.68,15.695,15.68,15.69,5
20190501|2019-01-08 01:00,8,15.7,15.7,15.695,15.7,3
20190501|2019-01-08 01:30,8,15.69,15.7,15.685,15.69,13
20190501|2019-01-08 02:00,8,15.695,15.725,15.695,15.71,12
20190501|2019-01-08 02:30,8,15.725,15.725,15.725,15.725,2
20190501|2019-01-08 03:00,8,15.74,15.745,15.73,15.74,5
20190501|2019-01-08 03:30,8,15.745,15.745,15.74,15.74,3
20190501|2019-01-08 04:00,8,15.74,15.745,15.71,15.715,5
20190501|2019-01-08 04:30,8,15.745,15.745,15.745,15.745,2
20190501|2019-01-08 05:00,8,15.74,15.74,15.74,15.74,1
20190501|2019-01-08 05:30,8,15.745,15.765,15.745,15.765,4
20190501|2019-01-08 06:00,8,15.77,15.78,15.77,15.78,7
20190501|2019-01-08 06:30,8,15.775,15.775,15.73,15.73,6
20190501|2019-01-08 07:00,8,15.75,15.75,15.71,15.73,17
20190501|2019-01-08 07:30,8,15.74,15.75,15.74,15.75,12
20190501|2019-01-08 08:00,8,15.765,15.775,15.755,15.765,25
20190501|2019-01-08 08:30,8,15.765,15.825,15.755,15.805,46
20190501|2019-01-08 09:00,8,15.82,15.82,15.745,15.745,13
20190501|2019-01-08 09:30,8,15.775,15.795,15.76,15.76,24
20190501|2019-01-08 10:00,8,15.78,15.78,15.77,15.77,15
20190501|2019-01-08 10:30,8,15.765,15.77,15.75,15.755,12
20190501|2019-01-08 11:00,8,15.77,15.78,15.76,15.78,48
20190501|2019-01-08 11:30,8,15.785,15.81,15.785,15.81,114
20190501|2019-01-08 12:00,8,15.815,15.82,15.79,15.81,175
20190501|2019-01-08 12:30,8,15.805,15.815,15.805,15.815,6
20190501|2019-01-08 13:00,8,15.805,15.805,15.805,15.805,6
20190501|2019-01-08 13:30,8,15.795,15.8,15.795,15.8,4
20190501|2019-01-08 14:30,8,15.8,15.805,15.795,15.805,22
20190501|2019-01-08 18:00,9,15.82,15.82,15.82,15.82,1
20190501|2019-01-08 19:00,9,15.815,15.815,15.815,15.815,1
20190501|2019-01-08 19:30,9,15.825,15.825,15.825,15.825,1
20190501|2019-01-08 21:30,9,15.8,15.8,15.79,15.79,2
20190501|2019-01-08 22:00,9,15.78,15.78,15.77,15.77,5
20190501|2019-01-08 23:00,9,15.775,15.775,15.775,15.775,2
20190501|2019-01-08 23:30,9,15.775,15.775,15.77,15.77,4
20190501|2019-01-09 00:00,9,15.745,15.745,15.73,15.73,9
20190501|2019-01-09 01:00,9,15.745,15.745,15.735,15.735,3
20190501|2019-01-09 01:30,9,15.755,15.76,15.755,15.76,5
20190501|2019-01-09 02:00,9,15.76,15.775,15.75,15.775,5
20190501|2019-01-09 02:30,9,15.77,15.8,15.77,15.785,5
20190501|2019-01-09 03:00,9,15.79,15.79,15.775,15.78,7
20190501|2019-01-09 03:30,9,15.79,15.79,15.77,15.77,6
20190501|2019-01-09 04:00,9,15.78,15.785,15.765,15.78,13
20190501|2019-01-09 04:30,9,15.755,15.765,15.75,15.765,7
20190501|2019-01-09 05:00,9,15.765,15.77,15.765,15.77,2
20190501|2019-01-09 05:30,9,15.765,15.78,15.765,15.775,4
20190501|2019-01-09 06:00,9,15.775,15.775,15.735,15.745,10
20190501|2019-01-09 06:30,9,15.735,15.735,15.735,15.735,1
20190501|2019-01-09 07:00,9,15.775,15.845,15.775,15.81,21
20190501|2019-01-09 07:30,9,15.83,15.855,15.81,15.825,27
20190501|2019-01-09 08:00,9,15.845,15.845,15.78,15.78,22
20190501|2019-01-09 08:30,9,15.805,15.915,15.805,15.87,106
20190501|2019-01-09 09:00,9,15.885,15.915,15.88,15.91,39
20190501|2019-01-09 09:30,9,15.91,15.91,15.815,15.815,70
20190501|2019-01-09 10:00,9,15.83,15.83,15.775,15.775,44
20190501|2019-01-09 10:30,9,15.775,15.81,15.775,15.78,36
20190501|2019-01-09 11:00,9,15.78,15.79,15.77,15.79,27
20190501|2019-01-09 11:30,9,15.79,15.795,15.78,15.795,12
20190501|2019-01-09 12:00,9,15.805,15.84,15.805,15.835,58
20190501|2019-01-09 12:30,9,15.83,15.845,15.825,15.845,14
20190501|2019-01-09 13:00,9,15.85,15.855,15.845,15.845,7
20190501|2019-01-09 13:30,9,15.855,15.87,15.845,15.865,10
20190501|2019-01-09 14:00,9,15.865,15.87,15.865,15.87,5
20190501|2019-01-09 14:30,9,15.875,15.905,15.875,15.88,9
20190501|2019-01-09 19:00,10,15.885,15.885,15.885,15.885,1
20190501|2019-01-09 19:30,10,15.845,15.845,15.845,15.845,5
20190501|2019-01-09 20:30,10,15.86,15.86,15.86,15.86,1
20190501|2019-01-09 21:00,10,15.875,15.875,15.875,15.875,1
20190501|2019-01-09 21:30,10,15.905,15.91,15.905,15.91,4
20190501|2019-01-09 22:00,10,15.91,15.91,15.895,15.895,4
20190501|2019-01-09 23:00,10,15.88,15.885,15.88,15.885,3
20190501|2019-01-09 23:30,10,15.895,15.92,15.895,15.895,10
20190501|2019-01-10 00:30,10,15.885,15.885,15.885,15.885,2
20190501|2019-01-10 01:00,10,15.88,15.88,15.88,15.88,1
20190501|2019-01-10 01:30,10,15.89,15.89,15.89,15.89,2
20190501|2019-01-10 02:00,10,15.9,15.93,15.9,15.925,10
20190501|2019-01-10 02:30,10,15.9,15.9,15.885,15.885,2
20190501|2019-01-10 03:00,10,15.89,15.89,15.85,15.85,9
20190501|2019-01-10 03:30,10,15.85,15.85,15.85,15.85,1
20190501|2019-01-10 04:00,10,15.86,15.86,15.85,15.85,3
20190501|2019-01-10 04:30,10,15.865,15.865,15.865,15.865,2
20190501|2019-01-10 05:00,10,15.87,15.87,15.865,15.865,4
20190501|2019-01-10 05:30,10,15.87,15.87,15.87,15.87,2
20190501|2019-01-10 06:00,10,15.85,15.855,15.85,15.85,4
20190501|2019-01-10 06:30,10,15.855,15.865,15.85,15.865,11
20190501|2019-01-10 07:00,10,15.87,15.905,15.855,15.86,104
20190501|2019-01-10 07:30,10,15.855,15.855,15.785,15.785,37
20190501|2019-01-10 08:00,10,15.775,15.795,15.765,15.78,16
20190501|2019-01-10 08:30,10,15.78,15.81,15.78,15.8,22
20190501|2019-01-10 09:00,10,15.805,15.805,15.8,15.8,4
20190501|2019-01-10 09:30,10,15.775,15.775,15.775,15.775,7
20190501|2019-01-10 10:00,10,15.8,15.8,15.77,15.77,9
20190501|2019-01-10 10:30,10,15.775,15.795,15.775,15.785,9
20190501|2019-01-10 11:00,10,15.77,15.775,15.75,15.775,20
20190501|2019-01-10 11:30,10,15.78,15.78,15.74,15.74,26
20190501|2019-01-10 12:00,10,15.75,15.75,15.725,15.725,58
20190501|2019-01-10 12:30,10,15.73,15.735,15.73,15.73,33
20190501|2019-01-10 13:00,10,15.725,15.725,15.705,15.705,8
20190501|2019-01-10 14:30,10,15.7,15.7,15.685,15.685,22
20190501|2019-01-10 15:00,10,15.695,15.695,15.69,15.695,6
20190501|2019-01-10 15:30,10,15.7,15.7,15.7,15.7,3
20190501|2019-01-10 17:30,11,15.72,15.72,15.72,15.72,1
20190501|2019-01-10 18:00,11,15.73,15.73,15.73,15.73,2
20190501|2019-01-10 18:30,11,15.725,15.725,15.725,15.725,5
20190501|2019-01-10 19:00,11,15.735,15.75,15.735,15.75,2
20190501|2019-01-10 19:30,11,15.76,15.795,15.76,15.775,33
20190501|2019-01-10 20:00,11,15.775,15.775,15.775,15.775,2
20190501|2019-01-10 20:30,11,15.775,15.79,15.775,15.775,16
20190501|2019-01-10 21:00,11,15.78,15.785,15.78,15.785,2
20190501|2019-01-10 22:00,11,15.805,15.805,15.805,15.805,1
20190501|2019-01-10 23:00,11,15.82,15.82,15.82,15.82,2
20190501|2019-01-10 23:30,11,15.83,15.86,15.83,15.86,6
20190501|2019-01-11 00:00,11,15.855,15.855,15.855,15.855,1
20190501|2019-01-11 00:30,11,15.835,15.85,15.835,15.845,76
20190501|2019-01-11 01:30,11,15.855,15.855,15.84,15.84,3
20190501|2019-01-11 02:00,11,15.835,15.855,15.835,15.84,6
20190501|2019-01-11 02:30,11,15.85,15.85,15.85,15.85,1
20190501|2019-01-11 03:00,11,15.85,15.86,15.845,15.86,6
20190501|2019-01-11 03:30,11,15.85,15.85,15.85,15.85,8
20190501|2019-01-11 04:00,11,15.84,15.84,15.84,15.84,1
20190501|2019-01-11 04:30,11,15.82,15.83,15.82,15.83,3
20190501|2019-01-11 05:00,11,15.845,15.845,15.835,15.835,7
20190501|2019-01-11 05:30,11,15.845,15.845,15.82,15.82,13
20190501|2019-01-11 06:00,11,15.83,15.845,15.83,15.83,17
20190501|2019-01-11 06:30,11,15.835,15.84,15.815,15.815,8
20190501|2019-01-11 07:00,11,15.805,15.83,15.805,15.815,20
20190501|2019-01-11 07:30,11,15.82,15.83,15.81,15.82,4
20190501|2019-01-11 08:00,11,15.82,15.82,15.705,15.705,48
20190501|2019-01-11 08:30,11,15.72,15.72,15.695,15.7,34
20190501|2019-01-11 09:00,11,15.71,15.76,15.71,15.755,48
20190501|2019-01-11 09:30,11,15.755,15.76,15.755,15.76,3
20190501|2019-01-11 10:00,11,15.785,15.785,15.775,15.775,8
20190501|2019-01-11 10:30,11,15.765,15.775,15.76,15.76,11
20190501|2019-01-11 11:00,11,15.77,15.79,15.77,15.79,8
20190501|2019-01-11 11:30,11,15.78,15.78,15.77,15.77,9
20190501|2019-01-11 12:00,11,15.765,15.765,15.745,15.755,72
20190501|2019-01-11 12:30,11,15.75,15.75,15.75,15.75,1
20190501|2019-01-11 13:00,11,15.755,15.755,15.755,15.755,1
20190501|2019-01-11 13:30,11,15.74,15.74,15.74,15.74,1
20190501|2019-01-11 14:00,11,15.73,15.73,15.73,15.73,3
20190501|2019-01-11 14:30,11,15.73,15.73,15.725,15.725,12
20190501|2019-01-11 15:30,11,15.735,15.735,15.735,15.735,3
20190501|2019-01-13 17:00,14,15.735,15.74,15.735,15.74,3
20190501|2019-01-13 18:30,14,15.74,15.74,15.74,15.74,11
20190501|2019-01-13 19:00,14,15.735,15.755,15.735,15.755,2
20190501|2019-01-13 19:30,14,15.765,15.79,15.765,15.78,79
20190501|2019-01-13 20:00,14,15.78,15.78,15.78,15.78,6
20190501|2019-01-13 20:30,14,15.76,15.76,15.745,15.75,8
20190501|2019-01-13 21:00,14,15.73,15.73,15.725,15.725,2
20190501|2019-01-13 22:00,14,15.71,15.71,15.71,15.71,3
20190501|2019-01-13 22:30,14,15.7,15.7,15.69,15.69,4
20190501|2019-01-13 23:00,14,15.695,15.71,15.695,15.71,7
20190501|2019-01-14 00:00,14,15.73,15.73,15.715,15.715,3
20190501|2019-01-14 00:30,14,15.705,15.705,15.705,15.705,1
20190501|2019-01-14 01:00,14,15.695,15.695,15.695,15.695,1
20190501|2019-01-14 01:30,14,15.7,15.73,15.7,15.73,8
20190501|2019-01-14 02:00,14,15.715,15.715,15.715,15.715,1
20190501|2019-01-14 02:30,14,15.745,15.745,15.745,15.745,1
20190501|2019-01-14 04:30,14,15.725,15.725,15.725,15.725,1
20190501|2019-01-14 05:30,14,15.73,15.73,15.73,15.73,1
20190501|2019-01-14 06:00,14,15.74,15.74,15.73,15.73,9
20190501|2019-01-14 06:30,14,15.72,15.73,15.72,15.73,6
20190501|2019-01-14 07:00,14,15.74,15.76,15.74,15.75,24
20190501|2019-01-14 07:30,14,15.76,15.76,15.705,15.725,58
20190501|2019-01-14 08:00,14,15.75,15.78,15.745,15.77,19
20190501|2019-01-14 08:30,14,15.765,15.77,15.75,15.76,17
20190501|2019-01-14 09:00,14,15.755,15.765,15.755,15.755,21
20190501|2019-01-14 09:30,14,15.74,15.745,15.72,15.745,17
20190501|2019-01-14 10:00,14,15.74,15.75,15.725,15.745,23
20190501|2019-01-14 10:30,14,15.745,15.75,15.745,15.75,3
20190501|2019-01-14 11:00,14,15.76,15.76,15.76,15.76,1
20190501|2019-01-14 11:30,14,15.76,15.78,15.76,15.78,15
20190501|2019-01-14 12:00,14,15.78,15.785,15.77,15.775,45
20190501|2019-01-14 12:30,14,15.775,15.775,15.775,15.775,5
20190501|2019-01-14 13:00,14,15.785,15.79,15.785,15.785,7
20190501|2019-01-14 13:30,14,15.775,15.78,15.775,15.78,2
20190501|2019-01-14 14:00,14,15.77,15.77,15.77,15.77,1
20190501|2019-01-14 14:30,14,15.76,15.77,15.76,15.77,19
20190501|2019-01-14 15:30,14,15.775,15.775,15.775,15.775,3
20190501|2019-01-14 18:00,15,15.775,15.775,15.775,15.775,2
20190501|2019-01-14 19:30,15,15.81,15.81,15.81,15.81,1
20190501|2019-01-14 21:00,15,15.81,15.815,15.81,15.815,4
20190501|2019-01-15 00:00,15,15.805,15.805,15.8,15.8,2
20190501|2019-01-15 00:30,15,15.78,15.785,15.78,15.785,3
20190501|2019-01-15 01:00,15,15.79,15.79,15.785,15.785,5
20190501|2019-01-15 01:30,15,15.785,15.785,15.76,15.76,8
20190501|2019-01-15 02:00,15,15.735,15.745,15.725,15.73,12
20190501|2019-01-15 02:30,15,15.72,15.725,15.72,15.72,5
20190501|2019-01-15 03:00,15,15.7,15.705,15.68,15.68,9
20190501|2019-01-15 03:30,15,15.69,15.69,15.69,15.69,1
20190501|2019-01-15 04:00,15,15.69,15.69,15.69,15.69,2
20190501|2019-01-15 05:00,15,15.69,15.705,15.69,15.695,5
20190501|2019-01-15 05:30,15,15.69,15.7,15.69,15.7,3
20190501|2019-01-15 06:00,15,15.725,15.725,15.695,15.7,16
20190501|2019-01-15 06:30,15,15.71,15.72,15.71,15.72,5
20190501|2019-01-15 07:00,15,15.72,15.73,15.69,15.695,18
20190501|2019-01-15 07:30,15,15.7,15.755,15.7,15.75,29
20190501|2019-01-15 08:00,15,15.77,15.81,15.77,15.81,26
20190501|2019-01-15 08:30,15,15.805,15.82,15.79,15.815,141
20190501|2019-01-15 09:00,15,15.815,15.825,15.72,15.725,195
20190501|2019-01-15 09:30,15,15.73,15.75,15.725,15.73,49
20190501|2019-01-15 10:00,15,15.72,15.72,15.69,15.69,22
20190501|2019-01-15 10:30,15,15.685,15.695,15.685,15.695,24
20190501|2019-01-15 11:00,15,15.69,15.7,15.69,15.695,5
20190501|2019-01-15 11:30,15,15.695,15.695,15.68,15.685,18
20190501|2019-01-15 12:00,15,15.695,15.715,15.695,15.715,29
20190501|2019-01-15 12:30,15,15.715,15.715,15.715,15.715,2
20190501|2019-01-15 13:00,15,15.725,15.725,15.725,15.725,1
20190501|2019-01-15 14:30,15,15.725,15.725,15.7,15.71,8
20190501|2019-01-15 15:00,15,15.72,15.72,15.72,15.72,1
20190501|2019-01-15 15:30,15,15.7,15.7,15.7,15.7,1
20190501|2019-01-15 17:30,16,15.72,15.72,15.72,15.72,1
20190501|2019-01-15 20:00,16,15.7,15.7,15.7,15.7,3
20190501|2019-01-15 21:00,16,15.68,15.69,15.68,15.69,29
20190501|2019-01-15 23:30,16,15.715,15.735,15.715,15.735,5
20190501|2019-01-16 00:00,16,15.74,15.74,15.735,15.735,2
20190501|2019-01-16 00:30,16,15.705,15.705,15.705,15.705,1
20190501|2019-01-16 01:00,16,15.73,15.73,15.72,15.72,7
20190501|2019-01-16 01:30,16,15.715,15.715,15.7,15.7,4
20190501|2019-01-16 02:00,16,15.71,15.72,15.7,15.72,5
20190501|2019-01-16 02:30,16,15.75,15.75,15.74,15.745,8
20190501|2019-01-16 03:00,16,15.735,15.74,15.735,15.74,7
20190501|2019-01-16 03:30,16,15.73,15.73,15.71,15.71,4
20190501|2019-01-16 04:00,16,15.7,15.7,15.7,15.7,2
20190501|2019-01-16 05:00,16,15.69,15.69,15.685,15.685,13
20190501|2019-01-16 05:30,16,15.7,15.7,15.7,15.7,1
20190501|2019-01-16 06:00,16,15.68,15.68,15.625,15.63,12
20190501|2019-01-16 06:30,16,15.64,15.64,15.63,15.635,5
20190501|2019-01-16 07:00,16,15.635,15.685,15.635,15.685,23
20190501|2019-01-16 07:30,16,15.675,15.68,15.66,15.67,14
20190501|2019-01-16 08:00,16,15.675,15.75,15.675,15.735,28
20190501|2019-01-16 08:30,16,15.735,15.755,15.735,15.745,14
20190501|2019-01-16 09:00,16,15.755,15.765,15.735,15.735,45
20190501|2019-01-16 09:30,16,15.735,15.745,15.72,15.72,10
20190501|2019-01-16 10:00,16,15.72,15.73,15.715,15.73,15
20190501|2019-01-16 10:30,16,15.725,15.725,15.715,15.715,8
20190501|2019-01-16 11:00,16,15.725,15.74,15.725,15.74,12
20190501|2019-01-16 11:30,16,15.735,15.735,15.715,15.72,29
20190501|2019-01-16 12:00,16,15.72,15.735,15.705,15.73,55
20190501|2019-01-16 12:30,16,15.73,15.73,15.72,15.72,8
20190501|2019-01-16 13:00,16,15.725,15.725,15.725,15.725,2
20190501|2019-01-16 13:30,16,15.72,15.72,15.72,15.72,3
20190501|2019-01-16 14:00,16,15.72,15.725,15.715,15.715,7
20190501|2019-01-16 14:30,16,15.715,15.72,15.71,15.72,9
20190501|2019-01-16 15:00,16,15.715,15.715,15.71,15.71,2
20190501|2019-01-16 17:00,17,15.72,15.72,15.72,15.72,2
20190501|2019-01-16 17:30,17,15.72,15.72,15.72,15.72,1
20190501|2019-01-16 19:00,17,15.735,15.735,15.725,15.725,54
20190501|2019-01-16 20:00,17,15.715,15.72,15.715,15.72,7
20190501|2019-01-16 21:30,17,15.69,15.7,15.69,15.7,9
20190501|2019-01-16 23:30,17,15.675,15.685,15.675,15.685,21
20190501|2019-01-17 00:00,17,15.69,15.69,15.685,15.69,26
20190501|2019-01-17 00:30,17,15.69,15.69,15.675,15.675,14
20190501|2019-01-17 01:00,17,15.675,15.68,15.67,15.68,10
20190501|2019-01-17 01:30,17,15.655,15.655,15.65,15.65,5
20190501|2019-01-17 02:00,17,15.67,15.675,15.665,15.67,12
20190501|2019-01-17 02:30,17,15.675,15.7,15.675,15.7,10
20190501|2019-01-17 03:00,17,15.69,15.69,15.69,15.69,3
20190501|2019-01-17 03:30,17,15.69,15.695,15.685,15.695,5
20190501|2019-01-17 04:00,17,15.685,15.685,15.685,15.685,2
20190501|2019-01-17 04:30,17,15.7,15.705,15.695,15.7,13
20190501|2019-01-17 05:00,17,15.7,15.71,15.7,15.71,6
20190501|2019-01-17 05:30,17,15.715,15.72,15.705,15.705,22
20190501|2019-01-17 07:00,17,15.665,15.68,15.645,15.665,45
20190501|2019-01-17 07:30,17,15.645,15.645,15.605,15.635,52
20190501|2019-01-17 08:00,17,15.63,15.63,15.58,15.61,117
20190501|2019-01-17 08:30,17,15.61,15.62,15.59,15.61,86
20190501|2019-01-17 09:00,17,15.61,15.61,15.595,15.61,13
20190501|2019-01-17 09:30,17,15.605,15.605,15.58,15.6,20
20190501|2019-01-17 10:00,17,15.6,15.635,15.6,15.615,29
20190501|2019-01-17 10:30,17,15.62,15.635,15.615,15.615,31
20190501|2019-01-17 11:00,17,15.625,15.64,15.615,15.62,6
20190501|2019-01-17 11:30,17,15.615,15.63,15.615,15.63,26
20190501|2019-01-17 12:00,17,15.63,15.64,15.625,15.625,16
20190501|2019-01-17 12:30,17,15.62,15.62,15.62,15.62,2
20190501|2019-01-17 13:30,17,15.64,15.655,15.625,15.625,13
20190501|2019-01-17 14:00,17,15.645,15.65,15.635,15.65,6
20190501|2019-01-17 14:30,17,15.65,15.655,15.64,15.64,21
20190501|2019-01-17 15:00,17,15.635,15.635,15.635,15.635,1
20190501|2019-01-17 15:30,17,15.65,15.65,15.65,15.65,2
20190501|2019-01-17 19:30,18,15.65,15.65,15.65,15.65,3
20190501|2019-01-17 20:30,18,15.65,15.65,15.65,15.65,5
20190501|2019-01-17 21:30,18,15.655,15.655,15.655,15.655,3
20190501|2019-01-17 23:30,18,15.645,15.645,15.64,15.645,18
20190501|2019-01-18 00:00,18,15.65,15.69,15.65,15.675,72
20190501|2019-01-18 00:30,18,15.67,15.675,15.66,15.675,38
20190501|2019-01-18 01:00,18,15.67,15.675,15.655,15.655,9
20190501|2019-01-18 01:30,18,15.65,15.655,15.645,15.65,6
20190501|2019-01-18 02:00,18,15.635,15.64,15.63,15.63,7
20190501|2019-01-18 02:30,18,15.61,15.61,15.605,15.605,6
20190501|2019-01-18 03:00,18,15.6,15.61,15.57,15.57,8
20190501|2019-01-18 03:30,18,15.565,15.585,15.56,15.585,20
20190501|2019-01-18 04:00,18,15.58,15.58,15.575,15.575,3
20190501|2019-01-18 04:30,18,15.575,15.58,15.565,15.575,8
20190501|2019-01-18 05:00,18,15.58,15.58,15.575,15.575,4
20190501|2019-01-18 05:30,18,15.58,15.585,15.58,15.585,7
20190501|2019-01-18 06:00,18,15.57,15.58,15.57,15.58,8
20190501|2019-01-18 06:30,18,15.59,15.59,15.58,15.58,9
20190501|2019-01-18 07:00,18,15.58,15.585,15.505,15.505,58
20190501|2019-01-18 07:30,18,15.505,15.53,15.475,15.525,65
20190501|2019-01-18 08:00,18,15.53,15.53,15.49,15.49,10
20190501|2019-01-18 08:30,18,15.5,15.505,15.475,15.5,31
20190501|2019-01-18 09:00,18,15.51,15.55,15.505,15.51,21
20190501|2019-01-18 09:30,18,15.51,15.53,15.51,15.53,14
20190501|2019-01-18 10:00,18,15.54,15.555,15.515,15.515,12
20190501|2019-01-18 10:30,18,15.515,15.53,15.515,15.52,21
20190501|2019-01-18 11:00,18,15.53,15.53,15.53,15.53,4
20190501|2019-01-18 11:30,18,15.515,15.515,15.51,15.51,7
20190501|2019-01-18 12:00,18,15.49,15.505,15.48,15.48,43
20190501|2019-01-18 12:30,18,15.485,15.485,15.475,15.475,5
20190501|2019-01-18 13:00,18,15.475,15.475,15.475,15.475,1
20190501|2019-01-18 13:30,18,15.475,15.475,15.475,15.475,1
20190501|2019-01-18 14:00,18,15.465,15.465,15.45,15.45,13
20190501|2019-01-18 14:30,18,15.45,15.45,15.435,15.445,12
20190501|2019-01-18 15:00,18,15.445,15.445,15.445,15.445,3
20190501|2019-01-18 15:30,18,15.445,15.445,15.44,15.445,6
20190501|2019-01-20 18:30,22,15.465,15.465,15.465,15.465,4
20190501|2019-01-20 19:00,22,15.46,15.46,15.46,15.46,6
20190501|2019-01-20 19:30,22,15.455,15.46,15.45,15.46,22
20190501|2019-01-20 20:00,22,15.455,15.455,15.455,15.455,2
20190501|2019-01-20 20:30,22,15.455,15.455,15.455,15.455,5
20190501|2019-01-20 21:00,22,15.43,15.43,15.43,15.43,7
20190501|2019-01-20 21:30,22,15.42,15.425,15.42,15.425,6
20190501|2019-01-20 22:00,22,15.42,15.42,15.42,15.42,1
20190501|2019-01-20 23:00,22,15.415,15.415,15.415,15.415,2
20190501|2019-01-20 23:30,22,15.405,15.405,15.4,15.4,2
20190501|2019-01-21 00:00,22,15.42,15.42,15.415,15.42,3
20190501|2019-01-21 00:30,22,15.425,15.425,15.425,15.425,45
20190501|2019-01-21 01:00,22,15.42,15.425,15.42,15.425,26
20190501|2019-01-21 01:30,22,15.435,15.435,15.435,15.435,2
20190501|2019-01-21 02:00,22,15.415,15.415,15.41,15.41,3
20190501|2019-01-21 02:30,22,15.395,15.395,15.325,15.34,19
20190501|2019-01-21 03:00,22,15.34,15.34,15.32,15.34,23
20190501|2019-01-21 03:30,22,15.35,15.35,15.345,15.345,4
20190501|2019-01-21 04:00,22,15.335,15.35,15.335,15.35,33
20190501|2019-01-21 04:30,22,15.34,15.355,15.34,15.345,7
20190501|2019-01-21 05:00,22,15.345,15.35,15.335,15.335,5
20190501|2019-01-21 05:30,22,15.345,15.345,15.345,15.345,2
20190501|2019-01-21 06:00,22,15.35,15.35,15.315,15.325,33
20190501|2019-01-21 06:30,22,15.325,15.325,15.31,15.315,18
20190501|2019-01-21 07:00,22,15.315,15.33,15.295,15.295,22
20190501|2019-01-21 07:30,22,15.305,15.335,15.305,15.335,2
20190501|2019-01-21 08:30,22,15.365,15.365,15.35,15.355,11
20190501|2019-01-21 09:00,22,15.35,15.35,15.35,15.35,4
20190501|2019-01-21 09:30,22,15.375,15.395,15.375,15.395,5
20190501|2019-01-21 10:00,22,15.395,15.395,15.38,15.38,5
20190501|2019-01-21 11:00,22,15.38,15.38,15.37,15.37,9
20190501|2019-01-21 11:30,22,15.38,15.38,15.38,15.38,4
20190501|2019-01-21 17:00,22,15.38,15.38,15.38,15.38,2
20190501|2019-01-21 18:30,22,15.375,15.375,15.375,15.375,3
20190501|2019-01-21 19:30,22,15.365,15.365,15.365,15.365,2
20190501|2019-01-21 20:30,22,15.325,15.325,15.32,15.32,36
20190501|2019-01-21 21:00,22,15.31,15.31,15.31,15.31,6
20190501|2019-01-21 21:30,22,15.315,15.315,15.315,15.315,2
20190501|2019-01-21 22:00,22,15.3,15.31,15.3,15.31,15
20190501|2019-01-21 22:30,22,15.31,15.31,15.31,15.31,2
20190501|2019-01-21 23:30,22,15.29,15.33,15.28,15.325,13
20190501|2019-01-22 00:30,22,15.32,15.32,15.31,15.31,46
20190501|2019-01-22 01:00,22,15.32,15.37,15.32,15.365,33
20190501|2019-01-22 01:30,22,15.36,15.38,15.345,15.38,13
20190501|2019-01-22 02:00,22,15.395,15.42,15.39,15.395,18
20190501|2019-01-22 02:30,22,15.42,15.42,15.41,15.415,3
20190501|2019-01-22 03:00,22,15.425,15.425,15.425,15.425,4
20190501|2019-01-22 03:30,22,15.425,15.43,15.415,15.415,17
20190501|2019-01-22 04:00,22,15.415,15.43,15.41,15.43,12
20190501|2019-01-22 04:30,22,15.425,15.425,15.415,15.415,6
20190501|2019-01-22 05:00,22,15.415,15.415,15.395,15.395,5
20190501|2019-01-22 05:30,22,15.385,15.385,15.385,15.385,2
20190501|2019-01-22 06:00,22,15.375,15.375,15.355,15.36,26
20190501|2019-01-22 06:30,22,15.375,15.4,15.375,15.4,12
20190501|2019-01-22 07:00,22,15.365,15.42,15.365,15.39,38
20190501|2019-01-22 07:30,22,15.405,15.415,15.405,15.415,63
20190501|2019-01-22 08:00,22,15.42,15.44,15.385,15.385,35
20190501|2019-01-22 08:30,22,15.39,15.395,15.365,15.375,41
20190501|2019-01-22 09:00,22,15.38,15.38,15.345,15.365,166
20190501|2019-01-22 09:30,22,15.36,15.415,15.36,15.4,326
20190501|2019-01-22 10:00,22,15.405,15.425,15.405,15.42,137
20190501|2019-01-22 10:30,22,15.42,15.435,15.41,15.425,61
20190501|2019-01-22 11:00,22,15.43,15.43,15.425,15.425,30
20190501|2019-01-22 11:30,22,15.425,15.435,15.425,15.43,14
20190501|2019-01-22 12:00,22,15.45,15.45,15.415,15.42,56
20190501|2019-01-22 12:30,22,15.425,15.45,15.42,15.45,14
20190501|2019-01-22 13:00,22,15.445,15.45,15.44,15.45,3
20190501|2019-01-22 13:30,22,15.445,15.45,15.43,15.43,4
20190501|2019-01-22 14:00,22,15.435,15.435,15.43,15.43,3
20190501|2019-01-22 14:30,22,15.425,15.44,15.425,15.435,16
20190501|2019-01-22 15:00,22,15.44,15.44,15.44,15.44,1
20190501|2019-01-22 15:30,22,15.44,15.45,15.44,15.45,14
20190501|2019-01-22 17:00,23,15.44,15.44,15.44,15.44,7
20190501|2019-01-22 19:00,23,15.445,15.445,15.44,15.44,34
20190501|2019-01-22 19:30,23,15.455,15.47,15.455,15.47,22
20190501|2019-01-22 21:30,23,15.47,15.47,15.47,15.47,1
20190501|2019-01-22 22:30,23,15.47,15.47,15.47,15.47,1
20190501|2019-01-22 23:30,23,15.49,15.495,15.485,15.485,28
20190501|2019-01-23 00:00,23,15.5,15.5,15.5,15.5,3
20190501|2019-01-23 00:30,23,15.49,15.49,15.48,15.485,14
20190501|2019-01-23 01:30,23,15.505,15.505,15.505,15.505,1
20190501|2019-01-23 02:00,23,15.505,15.505,15.505,15.505,3
20190501|2019-01-23 02:30,23,15.53,15.53,15.53,15.53,2
20190501|2019-01-23 03:30,23,15.53,15.53,15.53,15.53,1
20190501|2019-01-23 04:00,23,15.52,15.52,15.515,15.52,9
20190501|2019-01-23 04:30,23,15.53,15.53,15.52,15.52,5
20190501|2019-01-23 05:00,23,15.525,15.53,15.52,15.525,14
20190501|2019-01-23 05:30,23,15.52,15.53,15.515,15.53,6
20190501|2019-01-23 06:00,23,15.52,15.52,15.505,15.51,25
20190501|2019-01-23 06:30,23,15.505,15.525,15.5,15.5,5
20190501|2019-01-23 07:00,23,15.505,15.515,15.44,15.45,24
20190501|2019-01-23 07:30,23,15.45,15.45,15.4,15.4,32
20190501|2019-01-23 08:00,23,15.4,15.4,15.38,15.39,40
20190501|2019-01-23 08:30,23,15.38,15.4,15.38,15.4,11
20190501|2019-01-23 09:00,23,15.405,15.405,15.37,15.39,15
20190501|2019-01-23 09:30,23,15.39,15.435,15.39,15.42,23
20190501|2019-01-23 10:00,23,15.415,15.45,15.41,15.45,13
20190501|2019-01-23 10:30,23,15.45,15.465,15.445,15.46,35
20190501|2019-01-23 11:00,23,15.46,15.47,15.455,15.46,13
20190501|2019-01-23 11:30,23,15.47,15.47,15.455,15.465,6
20190501|2019-01-23 12:00,23,15.46,15.485,15.445,15.47,73
20190501|2019-01-23 12:30,23,15.47,15.47,15.46,15.46,6
20190501|2019-01-23 13:00,23,15.47,15.47,15.465,15.465,3
20190501|2019-01-23 13:30,23,15.475,15.475,15.475,15.475,1
20190501|2019-01-23 14:00,23,15.465,15.465,15.465,15.465,2
20190501|2019-01-23 14:30,23,15.465,15.465,15.465,15.465,11
20190501|2019-01-23 15:30,23,15.47,15.47,15.47,15.47,1
20190501|2019-01-23 19:00,24,15.485,15.485,15.485,15.485,6
20190501|2019-01-23 20:30,24,15.45,15.45,15.445,15.445,21
20190501|2019-01-23 21:30,24,15.455,15.455,15.455,15.455,3
20190501|2019-01-23 22:30,24,15.425,15.425,15.425,15.425,1
20190501|2019-01-23 23:00,24,15.42,15.42,15.42,15.42,1
20190501|2019-01-23 23:30,24,15.415,15.42,15.41,15.415,13
20190501|2019-01-24 00:00,24,15.415,15.42,15.415,15.42,9
20190501|2019-01-24 00:30,24,15.42,15.42,15.4,15.42,14
20190501|2019-01-24 01:00,24,15.415,15.425,15.415,15.415,6
20190501|2019-01-24 01:30,24,15.405,15.405,15.39,15.39,7
20190501|2019-01-24 02:00,24,15.39,15.395,15.385,15.395,22
20190501|2019-01-24 02:30,24,15.385,15.395,15.37,15.37,7
20190501|2019-01-24 03:00,24,15.375,15.395,15.37,15.395,7
20190501|2019-01-24 03:30,24,15.385,15.395,15.38,15.395,3
20190501|2019-01-24 05:00,24,15.4,15.4,15.395,15.395,6
20190501|2019-01-24 05:30,24,15.395,15.395,15.385,15.39,9
20190501|2019-01-24 06:00,24,15.395,15.395,15.375,15.385,18
20190501|2019-01-24 06:30,24,15.375,15.375,15.365,15.365,8
20190501|2019-01-24 07:00,24,15.385,15.39,15.36,15.36,7
20190501|2019-01-24 07:30,24,15.36,15.42,15.345,15.42,27
20190501|2019-01-24 08:00,24,15.4,15.455,15.4,15.445,21
20190501|2019-01-24 08:30,24,15.44,15.46,15.44,15.455,3
20190501|2019-01-24 09:00,24,15.445,15.445,15.435,15.435,4
20190501|2019-01-24 09:30,24,15.44,15.44,15.425,15.435,11
20190501|2019-01-24 10:00,24,15.43,15.43,15.425,15.425,9
20190501|2019-01-24 10:30,24,15.42,15.43,15.405,15.42,30
20190501|2019-01-24 11:00,24,15.425,15.425,15.4,15.4,15
20190501|2019-01-24 11:30,24,15.39,15.4,15.385,15.4,34
20190501|2019-01-24 12:00,24,15.39,15.405,15.385,15.39,59
20190501|2019-01-24 12:30,24,15.39,15.39,15.39,15.39,2
20190501|2019-01-24 13:00,24,15.385,15.39,15.38,15.38,5
20190501|2019-01-24 14:00,24,15.405,15.405,15.405,15.405,1
20190501|2019-01-24 14:30,24,15.415,15.42,15.41,15.41,8
20190501|2019-01-24 15:00,24,15.415,15.415,15.415,15.415,1
20190501|2019-01-24 15:30,24,15.42,15.425,15.42,15.425,18
20190501|2019-01-24 18:00,25,15.415,15.415,15.415,15.415,1
20190501|2019-01-24 19:00,25,15.415,15.415,15.415,15.415,1
20190501|2019-01-24 20:30,25,15.415,15.43,15.415,15.43,3
20190501|2019-01-24 21:00,25,15.455,15.455,15.455,15.455,5
20190501|2019-01-24 21:30,25,15.445,15.445,15.44,15.44,6
20190501|2019-01-24 22:00,25,15.44,15.44,15.44,15.44,2
20190501|2019-01-24 22:30,25,15.44,15.44,15.44,15.44,5
20190501|2019-01-24 23:30,25,15.455,15.455,15.455,15.455,1
20190501|2019-01-25 00:00,25,15.455,15.46,15.455,15.46,9
20190501|2019-01-25 00:30,25,15.47,15.475,15.47,15.475,7
20190501|2019-01-25 01:00,25,15.485,15.49,15.48,15.48,12
20190501|2019-01-25 01:30,25,15.475,15.5,15.475,15.495,6
20190501|2019-01-25 02:00,25,15.5,15.5,15.49,15.49,6
20190501|2019-01-25 02:30,25,15.49,15.5,15.485,15.49,17
20190501|2019-01-25 03:00,25,15.48,15.485,15.465,15.47,10
20190501|2019-01-25 03:30,25,15.465,15.465,15.445,15.455,9
20190501|2019-01-25 04:00,25,15.46,15.465,15.45,15.45,9
20190501|2019-01-25 04:30,25,15.45,15.47,15.45,15.465,7
20190501|2019-01-25 05:00,25,15.465,15.47,15.465,15.47,3
20190501|2019-01-25 05:30,25,15.47,15.475,15.47,15.475,3
20190501|2019-01-25 06:00,25,15.47,15.47,15.46,15.465,28
20190501|2019-01-25 06:30,25,15.465,15.47,15.455,15.465,13
20190501|2019-01-25 07:00,25,15.47,15.505,15.45,15.505,51
20190501|2019-01-25 07:30,25,15.505,15.585,15.505,15.58,144
20190501|2019-01-25 08:00,25,15.595,15.68,15.585,15.65,142
20190501|2019-01-25 08:30,25,15.66,15.705,15.645,15.685,134
20190501|2019-01-25 09:00,25,15.68,15.79,15.68,15.75,183
20190501|2019-01-25 09:30,25,15.76,15.785,15.75,15.76,56
20190501|2019-01-25 10:00,25,15.755,15.79,15.75,15.79,93
20190501|2019-01-25 10:30,25,15.79,15.79,15.77,15.78,50
20190501|2019-01-25 11:00,25,15.77,15.775,15.755,15.775,28
20190501|2019-01-25 11:30,25,15.77,15.775,15.745,15.775,85
20190501|2019-01-25 12:00,25,15.78,15.8,15.77,15.79,57
20190501|2019-01-25 12:30,25,15.785,15.785,15.765,15.765,7
20190501|2019-01-25 13:00,25,15.78,15.785,15.775,15.78,17
20190501|2019-01-25 13:30,25,15.78,15.835,15.78,15.785,16
20190501|2019-01-25 14:00,25,15.785,15.805,15.785,15.805,37
20190501|2019-01-25 14:30,25,15.81,15.83,15.81,15.82,9
20190501|2019-01-25 15:00,25,15.835,15.855,15.835,15.855,3
20190501|2019-01-25 15:30,25,15.85,15.86,15.85,15.86,22
20190501|2019-01-27 17:00,28,15.855,15.855,15.83,15.83,8
20190501|2019-01-27 17:30,28,15.835,15.835,15.83,15.83,5
20190501|2019-01-27 18:00,28,15.825,15.825,15.825,15.825,1
20190501|2019-01-27 18:30,28,15.84,15.855,15.84,15.85,23
20190501|2019-01-27 19:00,28,15.86,15.89,15.855,15.855,14
20190501|2019-01-27 19:30,28,15.87,15.88,15.87,15.875,8
20190501|2019-01-27 20:00,28,15.87,15.87,15.87,15.87,1
20190501|2019-01-27 20:30,28,15.87,15.88,15.87,15.88,9
20190501|2019-01-27 21:00,28,15.9,15.9,15.895,15.895,6
20190501|2019-01-27 21:30,28,15.895,15.895,15.895,15.895,1
20190501|2019-01-27 22:00,28,15.9,15.9,15.9,15.9,1
20190501|2019-01-27 23:00,28,15.895,15.91,15.895,15.91,4
20190501|2019-01-27 23:30,28,15.895,15.895,15.875,15.875,5
20190501|2019-01-28 00:00,28,15.87,15.87,15.865,15.865,3
20190501|2019-01-28 00:30,28,15.855,15.87,15.855,15.87,26
20190501|2019-01-28 01:00,28,15.855,15.88,15.855,15.88,4
20190501|2019-01-28 01:30,28,15.865,15.865,15.865,15.865,4
20190501|2019-01-28 02:00,28,15.85,15.85,15.83,15.845,51
20190501|2019-01-28 02:30,28,15.84,15.84,15.83,15.84,62
20190501|2019-01-28 03:00,28,15.835,15.85,15.835,15.845,40
20190501|2019-01-28 03:30,28,15.835,15.84,15.83,15.84,11
20190501|2019-01-28 04:00,28,15.845,15.86,15.845,15.855,34
20190501|2019-01-28 04:30,28,15.845,15.865,15.845,15.845,7
20190501|2019-01-28 05:00,28,15.835,15.845,15.83,15.83,3
20190501|2019-01-28 05:30,28,15.81,15.81,15.81,15.81,4
20190501|2019-01-28 06:00,28,15.795,15.8,15.785,15.8,8
20190501|2019-01-28 06:30,28,15.795,15.81,15.795,15.795,13
20190501|2019-01-28 07:00,28,15.795,15.8,15.76,15.76,28
20190501|2019-01-28 07:30,28,15.77,15.785,15.745,15.745,28
20190501|2019-01-28 08:00,28,15.745,15.76,15.705,15.725,53
20190501|2019-01-28 08:30,28,15.715,15.79,15.71,15.79,58
20190501|2019-01-28 09:00,28,15.79,15.825,15.785,15.795,25
20190501|2019-01-28 09:30,28,15.795,15.805,15.785,15.795,38
20190501|2019-01-28 10:00,28,15.81,15.835,15.81,15.835,32
20190501|2019-01-28 10:30,28,15.825,15.855,15.825,15.845,41
20190501|2019-01-28 11:00,28,15.85,15.855,15.84,15.85,47
20190501|2019-01-28 11:30,28,15.845,15.86,15.84,15.855,100
20190501|2019-01-28 12:00,28,15.855,15.865,15.85,15.865,154
20190501|2019-01-28 12:30,28,15.86,15.86,15.84,15.84,48
20190501|2019-01-28 13:30,28,15.845,15.845,15.84,15.84,2
20190501|2019-01-28 14:00,28,15.845,15.845,15.845,15.845,11
20190501|2019-01-28 14:30,28,15.855,15.865,15.85,15.855,10
20190501|2019-01-28 15:30,28,15.845,15.845,15.83,15.835,25
20190501|2019-01-28 17:00,29,15.855,15.855,15.855,15.855,3
20190501|2019-01-28 18:00,29,15.85,15.85,15.85,15.85,1
20190501|2019-01-28 19:00,29,15.865,15.865,15.825,15.825,75
20190501|2019-01-28 19:30,29,15.825,15.825,15.82,15.82,32
20190501|2019-01-28 20:00,29,15.835,15.855,15.835,15.855,33
20190501|2019-01-28 20:30,29,15.855,15.86,15.855,15.855,8
20190501|2019-01-28 21:00,29,15.84,15.84,15.825,15.825,7
20190501|2019-01-28 21:30,29,15.835,15.835,15.835,15.835,2
20190501|2019-01-28 23:00,29,15.84,15.84,15.84,15.84,3
20190501|2019-01-28 23:30,29,15.825,15.825,15.825,15.825,3
20190501|2019-01-29 00:00,29,15.87,15.905,15.87,15.905,6
20190501|2019-01-29 00:30,29,15.895,15.9,15.885,15.885,4
20190501|2019-01-29 01:00,29,15.905,15.925,15.9,15.925,30
20190501|2019-01-29 01:30,29,15.93,15.945,15.93,15.94,27
20190501|2019-01-29 02:00,29,15.945,15.975,15.94,15.965,33
20190501|2019-01-29 02:30,29,15.96,15.985,15.96,15.965,25
20190501|2019-01-29 03:00,29,15.975,15.98,15.95,15.975,33
20190501|2019-01-29 03:30,29,15.975,15.98,15.965,15.975,28
20190501|2019-01-29 04:00,29,15.985,15.995,15.98,15.99,24
20190501|2019-01-29 04:30,29,15.985,15.995,15.975,15.975,29
20190501|2019-01-29 05:00,29,15.985,15.985,15.96,15.96,22
20190501|2019-01-29 05:30,29,15.96,15.97,15.955,15.965,22
20190501|2019-01-29 06:00,29,15.95,15.955,15.945,15.95,14
20190501|2019-01-29 06:30,29,15.965,15.99,15.96,15.96,17
20190501|2019-01-29 07:00,29,15.96,16.015,15.955,15.965,58
20190501|2019-01-29 07:30,29,15.97,15.98,15.95,15.955,24
20190501|2019-01-29 08:00,29,15.94,15.96,15.935,15.96,29
20190501|2019-01-29 08:30,29,15.965,15.97,15.91,15.935,106
20190501|2019-01-29 09:00,29,15.93,15.96,15.93,15.96,78
20190501|2019-01-29 09:30,29,15.98,15.985,15.965,15.965,10
20190501|2019-01-29 10:00,29,15.945,15.95,15.935,15.95,13
20190501|2019-01-29 10:30,29,15.955,15.955,15.95,15.95,43
20190501|2019-01-29 11:00,29,15.945,15.96,15.93,15.93,29
20190501|2019-01-29 11:30,29,15.935,15.94,15.925,15.94,128
20190501|2019-01-29 12:00,29,15.945,15.945,15.92,15.94,60
20190501|2019-01-29 12:30,29,15.94,15.94,15.935,15.935,6
20190501|2019-01-29 13:00,29,15.935,15.95,15.935,15.95,49
20190501|2019-01-29 13:30,29,15.95,15.95,15.935,15.935,28
20190501|2019-01-29 14:00,29,15.945,15.945,15.945,15.945,4
20190501|2019-01-29 14:30,29,15.94,15.94,15.925,15.935,13
20190501|2019-01-29 15:00,29,15.94,15.94,15.94,15.94,1
20190501|2019-01-29 15:30,29,15.945,15.945,15.925,15.925,14
20190501|2019-01-29 17:00,30,15.94,15.94,15.94,15.94,1
20190501|2019-01-29 17:30,30,15.935,15.935,15.935,15.935,1
20190501|2019-01-29 19:00,30,15.925,15.93,15.925,15.93,3
20190501|2019-01-29 19:30,30,15.945,15.945,15.945,15.945,1
20190501|2019-01-29 20:00,30,15.975,15.99,15.975,15.985,7
20190501|2019-01-29 20:30,30,15.985,16,15.985,16,4
20190501|2019-01-29 21:00,30,15.995,16,15.995,16,3
20190501|2019-01-29 21:30,30,16,16.015,16,16.015,8
20190501|2019-01-29 22:00,30,16.02,16.035,16.02,16.035,15
20190501|2019-01-29 22:30,30,16.035,16.08,16.035,16.055,139
20190501|2019-01-29 23:00,30,16.045,16.045,16.045,16.045,1
20190501|2019-01-29 23:30,30,16.045,16.07,16.04,16.07,96
20190501|2019-01-30 00:00,30,16.07,16.07,16.045,16.05,40
20190501|2019-01-30 00:30,30,16.055,16.07,16.05,16.05,11
20190501|2019-01-30 01:00,30,16.045,16.045,16.015,16.035,25
20190501|2019-01-30 01:30,30,16.03,16.035,16.03,16.035,10
20190501|2019-01-30 02:00,30,16.035,16.065,16.035,16.065,18
20190501|2019-01-30 02:30,30,16.065,16.075,16.035,16.035,33
20190501|2019-01-30 03:00,30,16.04,16.04,16.025,16.035,20
20190501|2019-01-30 03:30,30,16.03,16.03,16.01,16.025,7
20190501|2019-01-30 04:00,30,16.035,16.04,16.035,16.04,2
20190501|2019-01-30 04:30,30,16.02,16.025,16.02,16.025,5
20190501|2019-01-30 05:00,30,16.04,16.04,16.04,16.04,1
20190501|2019-01-30 05:30,30,16.035,16.04,16.035,16.04,4
20190501|2019-01-30 06:00,30,16.025,16.03,16.015,16.03,31
20190501|2019-01-30 06:30,30,16.03,16.03,16,16,18
20190501|2019-01-30 07:00,30,15.995,16,15.96,15.97,36
20190501|2019-01-30 07:30,30,15.96,16,15.955,16,31
20190501|2019-01-30 08:00,30,15.98,16.01,15.975,16.01,29
20190501|2019-01-30 08:30,30,16.005,16.015,15.995,16,46
20190501|2019-01-30 09:00,30,16,16,15.975,16,74
20190501|2019-01-30 09:30,30,16.005,16.05,16.005,16.05,318
20190501|2019-01-30 10:00,30,16.05,16.05,16.03,16.03,73
20190501|2019-01-30 10:30,30,16.03,16.035,16.02,16.02,11
20190501|2019-01-30 11:00,30,16.02,16.03,16.005,16.025,47
20190501|2019-01-30 11:30,30,16.025,16.035,16.02,16.03,47
20190501|2019-01-30 12:00,30,16.035,16.04,16.02,16.02,84
20190501|2019-01-30 12:30,30,16.015,16.015,15.97,15.975,22
20190501|2019-01-30 13:00,30,16.03,16.13,16.03,16.105,147
20190501|2019-01-30 13:30,30,16.12,16.21,16.12,16.14,113
20190501|2019-01-30 14:00,30,16.16,16.18,16.12,16.165,85
20190501|2019-01-30 14:30,30,16.16,16.18,16.145,16.165,61
20190501|2019-01-30 15:00,30,16.16,16.16,16.15,16.155,37
20190501|2019-01-30 15:30,30,16.16,16.175,16.16,16.175,29
20190501|2019-01-30 17:30,31,16.16,16.16,16.16,16.16,1
20190501|2019-01-30 18:30,31,16.15,16.15,16.125,16.135,60
20190501|2019-01-30 19:00,31,16.13,16.135,16.13,16.135,5
20190501|2019-01-30 19:30,31,16.135,16.145,16.13,16.13,37
20190501|2019-01-30 20:00,31,16.125,16.125,16.125,16.125,17
20190501|2019-01-30 20:30,31,16.12,16.125,16.12,16.12,30
20190501|2019-01-30 21:00,31,16.14,16.14,16.14,16.14,1
20190501|2019-01-30 21:30,31,16.14,16.14,16.13,16.13,3
20190501|2019-01-30 22:00,31,16.135,16.135,16.13,16.13,2
20190501|2019-01-30 22:30,31,16.13,16.13,16.13,16.13,3
20190501|2019-01-30 23:00,31,16.13,16.13,16.13,16.13,1
20190501|2019-01-31 00:00,31,16.13,16.13,16.105,16.115,18
20190501|2019-01-31 00:30,31,16.11,16.11,16.1,16.11,18
20190501|2019-01-31 01:00,31,16.115,16.145,16.11,16.145,12
20190501|2019-01-31 01:30,31,16.145,16.155,16.135,16.135,24
20190501|2019-01-31 02:00,31,16.14,16.16,16.13,16.15,26
20190501|2019-01-31 02:30,31,16.145,16.15,16.135,16.14,22
20190501|2019-01-31 03:00,31,16.14,16.14,16.14,16.14,2
20190501|2019-01-31 03:30,31,16.14,16.155,16.14,16.155,12
20190501|2019-01-31 04:00,31,16.15,16.175,16.15,16.16,23
20190501|2019-01-31 04:30,31,16.16,16.19,16.155,16.19,30
20190501|2019-01-31 05:00,31,16.19,16.2,16.19,16.195,24
20190501|2019-01-31 05:30,31,16.2,16.22,16.19,16.22,23
20190501|2019-01-31 06:00,31,16.21,16.21,16.175,16.2,51
20190501|2019-01-31 06:30,31,16.205,16.22,16.195,16.205,11
20190501|2019-01-31 07:00,31,16.205,16.235,16.2,16.2,112
20190501|2019-01-31 07:30,31,16.2,16.255,16.2,16.245,47
20190501|2019-01-31 08:00,31,16.25,16.275,16.225,16.275,128
20190501|2019-01-31 08:30,31,16.27,16.275,16.23,16.245,131
20190501|2019-01-31 09:00,31,16.255,16.285,16.25,16.285,108
20190501|2019-01-31 09:30,31,16.28,16.29,16.245,16.245,120
20190501|2019-01-31 10:00,31,16.245,16.25,16.145,16.17,191
20190501|2019-01-31 10:30,31,16.175,16.18,16.145,16.175,84
20190501|2019-01-31 11:00,31,16.17,16.18,16.13,16.155,97
20190501|2019-01-31 11:30,31,16.155,16.17,16.145,16.165,118
20190501|2019-01-31 12:00,31,16.165,16.175,16.15,16.165,212
20190501|2019-01-31 12:30,31,16.155,16.155,16.12,16.15,20
20190501|2019-01-31 13:00,31,16.135,16.135,16.135,16.135,1
20190501|2019-01-31 13:30,31,16.145,16.145,16.145,16.145,4
20190501|2019-01-31 14:00,31,16.16,16.16,16.16,16.16,1
20190501|2019-01-31 14:30,31,16.17,16.175,16.14,16.155,28
20190501|2019-01-31 15:00,31,16.155,16.16,16.155,16.16,4
20190501|2019-01-31 15:30,31,16.165,16.165,16.155,16.155,11
20190501|2019-01-31 17:00,1,16.17,16.17,16.16,16.16,4
20190501|2019-01-31 18:00,1,16.155,16.155,16.155,16.155,1
20190501|2019-01-31 18:30,1,16.16,16.165,16.16,16.165,3
20190501|2019-01-31 19:00,1,16.16,16.16,16.16,16.16,3
20190501|2019-01-31 19:30,1,16.11,16.11,16.1,16.1,8
20190501|2019-01-31 20:00,1,16.09,16.09,16.08,16.085,13
20190501|2019-01-31 21:00,1,16.07,16.08,16.07,16.08,13
20190501|2019-01-31 21:30,1,16.075,16.075,16.075,16.075,2
20190501|2019-01-31 22:00,1,16.08,16.08,16.08,16.08,1
20190501|2019-01-31 22:30,1,16.07,16.07,16.07,16.07,1
20190501|2019-01-31 23:00,1,16.05,16.05,16.05,16.05,3
20190501|2019-01-31 23:30,1,16.04,16.04,16.03,16.03,8
20190501|2019-02-01 00:00,1,16.04,16.04,16.04,16.04,4
20190501|2019-02-01 00:30,1,16.045,16.05,16.045,16.05,2
20190501|2019-02-01 01:00,1,16.04,16.045,16.02,16.03,17
20190501|2019-02-01 01:30,1,16.035,16.045,16.035,16.045,12
20190501|2019-02-01 02:00,1,16.045,16.055,16.04,16.04,13
20190501|2019-02-01 02:30,1,16.055,16.055,16.02,16.02,22
20190501|2019-02-01 03:00,1,16.04,16.045,16.03,16.045,10
20190501|2019-02-01 03:30,1,16.04,16.055,16.04,16.05,18
20190501|2019-02-01 04:00,1,16.045,16.065,16.04,16.06,39
20190501|2019-02-01 04:30,1,16.065,16.09,16.065,16.09,32
20190501|2019-02-01 05:00,1,16.095,16.115,16.08,16.11,42
20190501|2019-02-01 05:30,1,16.105,16.11,16.095,16.105,25
20190501|2019-02-01 06:00,1,16.1,16.105,16.09,16.09,36
20190501|2019-02-01 06:30,1,16.1,16.105,16.075,16.075,37
20190501|2019-02-01 07:00,1,16.08,16.115,16.07,16.11,49
20190501|2019-02-01 07:30,1,16.035,16.16,16.03,16.095,149
20190501|2019-02-01 08:00,1,16.075,16.13,16.075,16.13,132
20190501|2019-02-01 08:30,1,16.145,16.165,16.125,16.14,126
20190501|2019-02-01 09:00,1,16.135,16.135,16.05,16.07,104
20190501|2019-02-01 09:30,1,16.08,16.09,16.07,16.08,64
20190501|2019-02-01 10:00,1,16.08,16.09,16.065,16.09,32
20190501|2019-02-01 10:30,1,16.08,16.085,16.03,16.035,56
20190501|2019-02-01 11:00,1,16.04,16.045,16.01,16.025,75
20190501|2019-02-01 11:30,1,16.03,16.05,16.025,16.03,43
20190501|2019-02-01 12:00,1,16.035,16.04,16.005,16.02,193
20190501|2019-02-01 12:30,1,16.015,16.03,16.015,16.02,117
20190501|2019-02-01 13:00,1,16.015,16.015,16,16.005,31
20190501|2019-02-01 13:30,1,16.005,16.01,16.005,16.005,11
20190501|2019-02-01 14:00,1,16.005,16.02,16,16.02,8
20190501|2019-02-01 14:30,1,16.025,16.025,16.02,16.02,11
20190501|2019-02-01 15:00,1,16.015,16.015,16.015,16.015,3
20190501|2019-02-01 15:30,1,16.015,16.015,15.995,15.995,6
20190501|2019-02-03 17:00,4,16,16.015,16,16.015,4
20190501|2019-02-03 18:00,4,16.005,16.005,16,16,3
20190501|2019-02-03 18:30,4,15.99,15.99,15.99,15.99,1
20190501|2019-02-03 19:30,4,15.955,15.955,15.94,15.95,11
20190501|2019-02-03 20:00,4,15.975,15.975,15.975,15.975,2
20190501|2019-02-03 21:00,4,15.94,15.94,15.94,15.94,1
20190501|2019-02-03 22:00,4,15.945,15.945,15.935,15.935,3
20190501|2019-02-03 22:30,4,15.92,15.92,15.905,15.915,20
20190501|2019-02-03 23:00,4,15.92,15.92,15.92,15.92,2
20190501|2019-02-03 23:30,4,15.93,15.93,15.93,15.93,1
20190501|2019-02-04 00:00,4,15.91,15.91,15.91,15.91,2
20190501|2019-02-04 00:30,4,15.91,15.925,15.91,15.925,16
20190501|2019-02-04 01:00,4,15.94,15.94,15.935,15.935,3
20190501|2019-02-04 01:30,4,15.945,15.945,15.945,15.945,2
20190501|2019-02-04 02:00,4,15.935,15.94,15.88,15.88,11
20190501|2019-02-04 02:30,4,15.885,15.9,15.885,15.885,58
20190501|2019-02-04 03:00,4,15.88,15.885,15.865,15.865,30
20190501|2019-02-04 03:30,4,15.865,15.87,15.855,15.86,19
20190501|2019-02-04 04:30,4,15.87,15.875,15.855,15.855,62
20190501|2019-02-04 05:00,4,15.855,15.855,15.84,15.845,14
20190501|2019-02-04 05:30,4,15.84,15.85,15.835,15.835,6
20190501|2019-02-04 06:00,4,15.835,15.835,15.785,15.79,30
20190501|2019-02-04 06:30,4,15.79,15.825,15.79,15.795,12
20190501|2019-02-04 07:00,4,15.795,15.84,15.795,15.84,72
20190501|2019-02-04 07:30,4,15.845,15.865,15.83,15.865,24
20190501|2019-02-04 08:00,4,15.88,15.91,15.83,15.91,99
20190501|2019-02-04 08:30,4,15.915,15.93,15.9,15.915,97
20190501|2019-02-04 09:00,4,15.915,15.955,15.905,15.955,174
20190501|2019-02-04 09:30,4,15.955,16.01,15.955,16.01,459
20190501|2019-02-04 10:00,4,16,16.015,15.985,16,132
20190501|2019-02-04 10:30,4,16,16,15.995,16,4
20190501|2019-02-04 11:00,4,16,16.005,15.975,15.98,80
20190501|2019-02-04 11:30,4,15.98,15.995,15.975,15.99,84
20190501|2019-02-04 12:00,4,15.99,15.995,15.98,15.98,252
20190501|2019-02-04 12:30,4,15.975,15.975,15.96,15.965,22
20190501|2019-02-04 13:00,4,15.975,15.975,15.975,15.975,1
20190501|2019-02-04 13:30,4,15.975,15.98,15.965,15.98,40
20190501|2019-02-04 14:00,4,15.975,15.975,15.97,15.97,7
20190501|2019-02-04 14:30,4,15.97,15.98,15.965,15.975,26
20190501|2019-02-04 15:30,4,15.96,15.965,15.96,15.965,3
20190501|2019-02-04 19:00,5,15.975,15.975,15.975,15.975,2
20190501|2019-02-04 20:30,5,15.995,15.995,15.995,15.995,3
20190501|2019-02-04 22:00,5,16.01,16.01,16.01,16.01,2
20190501|2019-02-04 23:30,5,16.02,16.02,16.02,16.02,5
20190501|2019-02-05 00:00,5,16.02,16.02,16.01,16.01,2
20190501|2019-02-05 01:00,5,16.015,16.015,16.005,16.005,10
20190501|2019-02-05 01:30,5,16.005,16.005,15.98,15.98,12
20190501|2019-02-05 02:00,5,15.975,15.995,15.97,15.995,7
20190501|2019-02-05 02:30,5,15.99,15.99,15.965,15.97,21
20190501|2019-02-05 03:00,5,15.975,15.985,15.945,15.955,34
20190501|2019-02-05 03:30,5,15.95,15.95,15.93,15.94,16
20190501|2019-02-05 04:00,5,15.95,15.955,15.935,15.955,14
20190501|2019-02-05 04:30,5,15.975,15.975,15.975,15.975,2
20190501|2019-02-05 05:00,5,15.96,15.975,15.96,15.965,10
20190501|2019-02-05 05:30,5,15.965,15.97,15.96,15.97,11
20190501|2019-02-05 06:00,5,15.965,15.965,15.915,15.925,25
20190501|2019-02-05 06:30,5,15.935,15.95,15.92,15.93,15
20190501|2019-02-05 07:00,5,15.935,15.945,15.915,15.945,32
20190501|2019-02-05 07:30,5,15.975,16.01,15.975,15.985,47
20190501|2019-02-05 08:00,5,15.99,16.01,15.99,15.995,146
20190501|2019-02-05 08:30,5,16,16,15.95,15.95,55
20190501|2019-02-05 09:00,5,15.95,15.975,15.935,15.96,39
20190501|2019-02-05 09:30,5,15.96,15.97,15.955,15.96,20
20190501|2019-02-05 10:00,5,15.965,15.965,15.945,15.955,9
20190501|2019-02-05 10:30,5,15.945,15.96,15.92,15.92,37
20190501|2019-02-05 11:00,5,15.915,15.94,15.915,15.94,37
20190501|2019-02-05 11:30,5,15.94,15.94,15.93,15.935,82
20190501|2019-02-05 12:00,5,15.94,15.95,15.93,15.95,36
20190501|2019-02-05 12:30,5,15.945,15.945,15.935,15.935,28
20190501|2019-02-05 13:00,5,15.93,15.935,15.93,15.935,4
20190501|2019-02-05 13:30,5,15.93,15.93,15.925,15.925,11
20190501|2019-02-05 14:00,5,15.93,15.93,15.93,15.93,1
20190501|2019-02-05 14:30,5,15.95,15.96,15.95,15.96,9
20190501|2019-02-05 15:00,5,15.96,15.96,15.955,15.955,4
20190501|2019-02-05 17:00,6,15.95,15.95,15.95,15.95,2
20190501|2019-02-05 20:00,6,15.91,15.91,15.91,15.91,5
20190501|2019-02-05 23:30,6,15.915,15.915,15.915,15.915,2
20190501|2019-02-06 00:30,6,15.905,15.91,15.895,15.9,7
20190501|2019-02-06 01:00,6,15.895,15.9,15.885,15.89,18
20190501|2019-02-06 01:30,6,15.885,15.9,15.875,15.9,12
20190501|2019-02-06 02:00,6,15.905,15.92,15.905,15.92,9
20190501|2019-02-06 02:30,6,15.92,15.93,15.915,15.92,4
20190501|2019-02-06 03:00,6,15.915,15.915,15.875,15.875,20
20190501|2019-02-06 03:30,6,15.87,15.875,15.85,15.875,12
20190501|2019-02-06 04:00,6,15.87,15.875,15.87,15.875,4
20190501|2019-02-06 04:30,6,15.86,15.865,15.855,15.86,15
20190501|2019-02-06 05:00,6,15.855,15.855,15.825,15.83,40
20190501|2019-02-06 05:30,6,15.83,15.835,15.82,15.825,38
20190501|2019-02-06 06:00,6,15.825,15.835,15.825,15.83,5
20190501|2019-02-06 06:30,6,15.83,15.845,15.83,15.835,36
20190501|2019-02-06 07:00,6,15.835,15.86,15.835,15.86,37
20190501|2019-02-06 07:30,6,15.86,15.885,15.85,15.88,46
20190501|2019-02-06 08:00,6,15.875,15.925,15.87,15.915,186
20190501|2019-02-06 08:30,6,15.915,15.925,15.885,15.885,99
20190501|2019-02-06 09:00,6,15.88,15.885,15.85,15.85,65
20190501|2019-02-06 09:30,6,15.85,15.87,15.84,15.855,77
20190501|2019-02-06 10:00,6,15.86,15.87,15.84,15.84,40
20190501|2019-02-06 10:30,6,15.835,15.845,15.83,15.83,158
20190501|2019-02-06 11:00,6,15.835,15.845,15.83,15.835,61
20190501|2019-02-06 11:30,6,15.84,15.84,15.83,15.835,22
20190501|2019-02-06 12:00,6,15.835,15.835,15.79,15.815,177
20190501|2019-02-06 12:30,6,15.81,15.815,15.77,15.78,99
20190501|2019-02-06 13:00,6,15.785,15.785,15.74,15.75,33
20190501|2019-02-06 13:30,6,15.75,15.77,15.745,15.755,21
20190501|2019-02-06 14:00,6,15.755,15.77,15.75,15.77,15
20190501|2019-02-06 14:30,6,15.765,15.775,15.755,15.775,16
20190501|2019-02-06 15:00,6,15.775,15.775,15.775,15.775,3
20190501|2019-02-06 15:30,6,15.775,15.775,15.775,15.775,6
20190501|2019-02-06 17:00,7,15.775,15.775,15.775,15.775,10
20190501|2019-02-06 17:30,7,15.78,15.78,15.77,15.77,21
20190501|2019-02-06 18:00,7,15.765,15.77,15.755,15.77,21
20190501|2019-02-06 19:00,7,15.76,15.77,15.76,15.77,2
20190501|2019-02-06 19:30,7,15.76,15.76,15.745,15.745,22
20190501|2019-02-06 21:30,7,15.74,15.74,15.74,15.74,1
20190501|2019-02-06 22:00,7,15.745,15.745,15.74,15.74,6
20190501|2019-02-06 22:30,7,15.74,15.74,15.74,15.74,2
20190501|2019-02-06 23:00,7,15.75,15.75,15.75,15.75,1
20190501|2019-02-06 23:30,7,15.75,15.755,15.75,15.755,3
20190501|2019-02-07 00:00,7,15.77,15.77,15.77,15.77,1
20190501|2019-02-07 01:00,7,15.775,15.775,15.775,15.775,7
20190501|2019-02-07 01:30,7,15.755,15.77,15.755,15.765,9
20190501|2019-02-07 02:00,7,15.745,15.755,15.745,15.755,5
20190501|2019-02-07 02:30,7,15.755,15.77,15.755,15.765,10
20190501|2019-02-07 03:00,7,15.77,15.795,15.77,15.795,36
20190501|2019-02-07 03:30,7,15.8,15.81,15.8,15.81,21
20190501|2019-02-07 04:00,7,15.82,15.83,15.81,15.82,18
20190501|2019-02-07 04:30,7,15.825,15.83,15.815,15.82,28
20190501|2019-02-07 05:00,7,15.82,15.82,15.815,15.815,7
20190501|2019-02-07 05:30,7,15.825,15.825,15.8,15.805,13
20190501|2019-02-07 06:00,7,15.795,15.8,15.75,15.75,49
20190501|2019-02-07 06:30,7,15.745,15.785,15.74,15.78,44
20190501|2019-02-07 07:00,7,15.78,15.785,15.74,15.745,100
20190501|2019-02-07 07:30,7,15.75,15.78,15.74,15.77,53
20190501|2019-02-07 08:00,7,15.775,15.83,15.77,15.775,100
20190501|2019-02-07 08:30,7,15.78,15.795,15.765,15.77,113
20190501|2019-02-07 09:00,7,15.775,15.79,15.755,15.76,78
20190501|2019-02-07 09:30,7,15.76,15.775,15.755,15.775,57
20190501|2019-02-07 10:00,7,15.785,15.815,15.78,15.78,78
20190501|2019-02-07 10:30,7,15.78,15.79,15.775,15.775,75
20190501|2019-02-07 11:00,7,15.785,15.815,15.785,15.815,34
20190501|2019-02-07 11:30,7,15.81,15.815,15.79,15.8,53
20190501|2019-02-07 12:00,7,15.8,15.815,15.79,15.805,191
20190501|2019-02-07 12:30,7,15.8,15.82,15.795,15.82,43
20190501|2019-02-07 13:00,7,15.815,15.82,15.81,15.82,23
20190501|2019-02-07 13:30,7,15.82,15.83,15.82,15.825,15
20190501|2019-02-07 14:00,7,15.835,15.845,15.83,15.84,19
20190501|2019-02-07 14:30,7,15.83,15.83,15.825,15.83,12
20190501|2019-02-07 15:30,7,15.835,15.835,15.825,15.825,3
20190501|2019-02-07 17:00,8,15.825,15.83,15.825,15.83,3
20190501|2019-02-07 18:00,8,15.835,15.835,15.835,15.835,1
20190501|2019-02-07 19:00,8,15.82,15.82,15.8,15.8,4
20190501|2019-02-07 19:30,8,15.81,15.81,15.81,15.81,2
20190501|2019-02-07 20:00,8,15.79,15.79,15.785,15.785,4
20190501|2019-02-07 21:30,8,15.77,15.77,15.77,15.77,2
20190501|2019-02-07 23:00,8,15.76,15.77,15.76,15.77,2
20190501|2019-02-07 23:30,8,15.77,15.77,15.77,15.77,3
20190501|2019-02-08 00:00,8,15.775,15.775,15.775,15.775,1
20190501|2019-02-08 00:30,8,15.765,15.77,15.755,15.755,6
20190501|2019-02-08 01:00,8,15.765,15.77,15.755,15.755,11
20190501|2019-02-08 01:30,8,15.755,15.77,15.755,15.765,17
20190501|2019-02-08 02:00,8,15.775,15.79,15.76,15.79,11
20190501|2019-02-08 02:30,8,15.795,15.815,15.79,15.81,37
20190501|2019-02-08 03:00,8,15.805,15.805,15.8,15.8,7
20190501|2019-02-08 03:30,8,15.805,15.825,15.805,15.82,18
20190501|2019-02-08 04:00,8,15.82,15.87,15.82,15.87,54
20190501|2019-02-08 04:30,8,15.86,15.86,15.855,15.855,6
20190501|2019-02-08 05:00,8,15.865,15.88,15.86,15.87,23
20190501|2019-02-08 05:30,8,15.865,15.88,15.86,15.865,13
20190501|2019-02-08 06:00,8,15.86,15.865,15.855,15.865,33
20190501|2019-02-08 06:30,8,15.87,15.88,15.87,15.88,14
20190501|2019-02-08 07:00,8,15.885,15.94,15.885,15.935,152
20190501|2019-02-08 07:30,8,15.94,15.955,15.93,15.945,81
20190501|2019-02-08 08:00,8,15.95,15.95,15.86,15.86,99
20190501|2019-02-08 08:30,8,15.855,15.9,15.835,15.885,220
20190501|2019-02-08 09:00,8,15.88,15.9,15.845,15.845,131
20190501|2019-02-08 09:30,8,15.855,15.855,15.825,15.84,169
20190501|2019-02-08 10:00,8,15.835,15.86,15.835,15.85,133
20190501|2019-02-08 10:30,8,15.845,15.865,15.835,15.865,98
20190501|2019-02-08 11:00,8,15.865,15.89,15.865,15.875,60
20190501|2019-02-08 11:30,8,15.88,15.895,15.88,15.895,81
20190501|2019-02-08 12:00,8,15.89,15.915,15.89,15.91,227
20190501|2019-02-08 12:30,8,15.9,15.9,15.89,15.9,6
20190501|2019-02-08 13:00,8,15.9,15.925,15.89,15.895,65
20190501|2019-02-08 13:30,8,15.9,15.9,15.9,15.9,11
20190501|2019-02-08 14:30,8,15.93,15.93,15.91,15.92,24
20190501|2019-02-08 15:00,8,15.92,15.92,15.92,15.92,5
20190501|2019-02-08 15:30,8,15.915,15.93,15.91,15.925,24
20190501|2019-02-10 17:00,11,15.92,15.92,15.91,15.91,5
20190501|2019-02-10 17:30,11,15.915,15.915,15.915,15.915,1
20190501|2019-02-10 18:00,11,15.915,15.915,15.905,15.905,2
20190501|2019-02-10 19:00,11,15.91,15.925,15.88,15.92,22
20190501|2019-02-10 19:30,11,15.91,15.91,15.91,15.91,1
20190501|2019-02-10 20:00,11,15.9,15.905,15.9,15.905,2
20190501|2019-02-10 20:30,11,15.885,15.885,15.865,15.865,10
20190501|2019-02-10 21:00,11,15.865,15.865,15.85,15.85,9
20190501|2019-02-10 21:30,11,15.86,15.86,15.86,15.86,1
20190501|2019-02-10 22:00,11,15.855,15.855,15.855,15.855,1
20190501|2019-02-10 22:30,11,15.84,15.84,15.835,15.835,3
20190501|2019-02-10 23:00,11,15.85,15.855,15.85,15.855,11
20190501|2019-02-10 23:30,11,15.86,15.86,15.84,15.84,20
20190501|2019-02-11 00:00,11,15.84,15.855,15.84,15.855,33
20190501|2019-02-11 00:30,11,15.855,15.86,15.845,15.845,13
20190501|2019-02-11 01:00,11,15.85,15.85,15.845,15.845,5
20190501|2019-02-11 01:30,11,15.845,15.845,15.835,15.835,31
20190501|2019-02-11 02:00,11,15.845,15.85,15.83,15.85,33
20190501|2019-02-11 02:30,11,15.835,15.85,15.835,15.84,4
20190501|2019-02-11 03:00,11,15.84,15.84,15.83,15.83,5
20190501|2019-02-11 03:30,11,15.825,15.835,15.815,15.815,48
20190501|2019-02-11 04:00,11,15.815,15.815,15.795,15.805,44
20190501|2019-02-11 04:30,11,15.795,15.8,15.785,15.79,37
20190501|2019-02-11 05:00,11,15.79,15.825,15.79,15.815,18
20190501|2019-02-11 05:30,11,15.825,15.83,15.81,15.82,28
20190501|2019-02-11 06:00,11,15.815,15.815,15.8,15.8,24
20190501|2019-02-11 06:30,11,15.8,15.805,15.785,15.8,47
20190501|2019-02-11 07:00,11,15.79,15.835,15.785,15.8,136
20190501|2019-02-11 07:30,11,15.805,15.805,15.765,15.765,54
20190501|2019-02-11 08:00,11,15.78,15.81,15.755,15.775,203
20190501|2019-02-11 08:30,11,15.77,15.82,15.77,15.795,157
20190501|2019-02-11 09:00,11,15.795,15.87,15.795,15.84,137
20190501|2019-02-11 09:30,11,15.84,15.84,15.795,15.805,172
20190501|2019-02-11 10:00,11,15.81,15.82,15.8,15.815,68
20190501|2019-02-11 10:30,11,15.81,15.815,15.795,15.8,28
20190501|2019-02-11 11:00,11,15.8,15.81,15.795,15.8,62
20190501|2019-02-11 11:30,11,15.8,15.8,15.775,15.78,174
20190501|2019-02-11 12:00,11,15.775,15.79,15.775,15.78,331
20190501|2019-02-11 12:30,11,15.78,15.78,15.765,15.765,38
20190501|2019-02-11 13:00,11,15.765,15.78,15.765,15.775,9
20190501|2019-02-11 13:30,11,15.775,15.785,15.775,15.785,27
20190501|2019-02-11 14:00,11,15.785,15.795,15.785,15.795,35
20190501|2019-02-11 14:30,11,15.8,15.8,15.79,15.795,198
20190501|2019-02-11 15:30,11,15.79,15.79,15.79,15.79,3
20190501|2019-02-11 18:30,12,15.79,15.79,15.775,15.775,3
20190501|2019-02-11 19:00,12,15.8,15.8,15.8,15.8,4
20190501|2019-02-11 20:00,12,15.785,15.785,15.785,15.785,24
20190501|2019-02-11 20:30,12,15.8,15.8,15.8,15.8,4
20190501|2019-02-11 21:30,12,15.805,15.805,15.805,15.805,1
20190501|2019-02-11 22:00,12,15.815,15.815,15.815,15.815,1
20190501|2019-02-11 22:30,12,15.825,15.825,15.825,15.825,1
20190501|2019-02-11 23:00,12,15.82,15.83,15.82,15.83,5
20190501|2019-02-11 23:30,12,15.825,15.835,15.825,15.835,3
20190501|2019-02-12 00:00,12,15.84,15.84,15.84,15.84,1
20190501|2019-02-12 00:30,12,15.85,15.865,15.85,15.86,21
20190501|2019-02-12 01:00,12,15.865,15.865,15.865,15.865,6
20190501|2019-02-12 01:30,12,15.865,15.895,15.865,15.885,29
20190501|2019-02-12 02:00,12,15.885,15.9,15.865,15.87,107
20190501|2019-02-12 02:30,12,15.87,15.88,15.85,15.88,39
20190501|2019-02-12 03:00,12,15.88,15.89,15.88,15.885,21
20190501|2019-02-12 03:30,12,15.89,15.89,15.88,15.885,23
20190501|2019-02-12 04:00,12,15.89,15.89,15.88,15.88,37
20190501|2019-02-12 04:30,12,15.875,15.92,15.875,15.905,72
20190501|2019-02-12 05:00,12,15.905,15.91,15.9,15.905,12
20190501|2019-02-12 05:30,12,15.905,15.91,15.895,15.91,29
20190501|2019-02-12 06:00,12,15.895,15.9,15.88,15.88,53
20190501|2019-02-12 06:30,12,15.875,15.89,15.87,15.87,55
20190501|2019-02-12 07:00,12,15.865,15.89,15.84,15.85,101
20190501|2019-02-12 07:30,12,15.855,15.86,15.83,15.835,145
20190501|2019-02-12 08:00,12,15.83,15.83,15.79,15.8,259
20190501|2019-02-12 08:30,12,15.805,15.81,15.79,15.795,212
20190501|2019-02-12 09:00,12,15.79,15.795,15.755,15.78,331
20190501|2019-02-12 09:30,12,15.775,15.775,15.745,15.775,232
20190501|2019-02-12 10:00,12,15.775,15.785,15.76,15.765,320
20190501|2019-02-12 10:30,12,15.76,15.78,15.76,15.76,117
20190501|2019-02-12 11:00,12,15.76,15.765,15.75,15.76,101
20190501|2019-02-12 11:30,12,15.76,15.775,15.76,15.775,46
20190501|2019-02-12 12:00,12,15.77,15.81,15.77,15.795,274
20190501|2019-02-12 12:30,12,15.795,15.805,15.785,15.79,70
20190501|2019-02-12 13:00,12,15.785,15.79,15.785,15.79,35
20190501|2019-02-12 13:30,12,15.79,15.795,15.785,15.795,15
20190501|2019-02-12 14:00,12,15.795,15.795,15.785,15.79,7
20190501|2019-02-12 14:30,12,15.79,15.795,15.785,15.795,27
20190501|2019-02-12 15:00,12,15.79,15.795,15.79,15.79,7
20190501|2019-02-12 15:30,12,15.785,15.785,15.78,15.78,9
20190501|2019-02-12 17:00,13,15.795,15.805,15.795,15.805,6
20190501|2019-02-12 17:30,13,15.8,15.8,15.78,15.78,5
20190501|2019-02-12 18:00,13,15.78,15.785,15.78,15.785,2
20190501|2019-02-12 18:30,13,15.785,15.785,15.785,15.785,1
20190501|2019-02-12 19:00,13,15.805,15.81,15.805,15.805,11
20190501|2019-02-12 19:30,13,15.795,15.815,15.79,15.815,21
20190501|2019-02-12 20:00,13,15.82,15.82,15.805,15.805,12
20190501|2019-02-12 20:30,13,15.805,15.81,15.8,15.8,6
20190501|2019-02-12 22:30,13,15.815,15.815,15.81,15.81,10
20190501|2019-02-12 23:30,13,15.815,15.835,15.815,15.83,15
20190501|2019-02-13 00:00,13,15.835,15.84,15.835,15.835,47
20190501|2019-02-13 00:30,13,15.84,15.85,15.835,15.845,39
20190501|2019-02-13 01:00,13,15.835,15.835,15.815,15.815,16
20190501|2019-02-13 01:30,13,15.82,15.82,15.79,15.8,36
20190501|2019-02-13 02:00,13,15.8,15.805,15.79,15.805,26
20190501|2019-02-13 02:30,13,15.8,15.81,15.8,15.8,15
20190501|2019-02-13 03:00,13,15.8,15.8,15.79,15.79,28
20190501|2019-02-13 03:30,13,15.795,15.795,15.785,15.785,14
20190501|2019-02-13 04:00,13,15.78,15.785,15.77,15.77,13
20190501|2019-02-13 04:30,13,15.77,15.78,15.77,15.775,9
20190501|2019-02-13 05:00,13,15.77,15.77,15.755,15.755,21
20190501|2019-02-13 05:30,13,15.755,15.77,15.725,15.765,129
20190501|2019-02-13 06:00,13,15.765,15.77,15.745,15.745,83
20190501|2019-02-13 06:30,13,15.74,15.75,15.73,15.745,23
20190501|2019-02-13 07:00,13,15.74,15.755,15.73,15.75,155
20190501|2019-02-13 07:30,13,15.745,15.78,15.73,15.76,120
20190501|2019-02-13 08:00,13,15.765,15.79,15.74,15.79,220
20190501|2019-02-13 08:30,13,15.79,15.83,15.79,15.815,235
20190501|2019-02-13 09:00,13,15.815,15.89,15.81,15.85,402
20190501|2019-02-13 09:30,13,15.855,15.875,15.795,15.795,270
20190501|2019-02-13 10:00,13,15.795,15.8,15.77,15.78,152
20190501|2019-02-13 10:30,13,15.78,15.78,15.755,15.77,101
20190501|2019-02-13 11:00,13,15.77,15.775,15.74,15.745,122
20190501|2019-02-13 11:30,13,15.745,15.755,15.745,15.75,142
20190501|2019-02-13 12:00,13,15.75,15.76,15.74,15.75,185
20190501|2019-02-13 12:30,13,15.75,15.765,15.725,15.725,67
20190501|2019-02-13 13:00,13,15.715,15.715,15.67,15.675,337
20190501|2019-02-13 13:30,13,15.67,15.67,15.635,15.65,165
20190501|2019-02-13 14:00,13,15.65,15.655,15.635,15.64,36
20190501|2019-02-13 14:30,13,15.65,15.65,15.62,15.625,36
20190501|2019-02-13 15:00,13,15.625,15.64,15.625,15.63,19
20190501|2019-02-13 15:30,13,15.635,15.64,15.635,15.64,16
20190501|2019-02-13 17:00,14,15.67,15.67,15.665,15.665,2
20190501|2019-02-13 17:30,14,15.665,15.665,15.655,15.655,7
20190501|2019-02-13 18:00,14,15.66,15.66,15.65,15.65,7
20190501|2019-02-13 18:30,14,15.66,15.665,15.655,15.665,26
20190501|2019-02-13 19:00,14,15.67,15.68,15.65,15.675,29
20190501|2019-02-13 19:30,14,15.68,15.68,15.67,15.68,35
20190501|2019-02-13 20:00,14,15.68,15.695,15.67,15.67,15
20190501|2019-02-13 20:30,14,15.68,15.695,15.68,15.69,71
20190501|2019-02-13 21:00,14,15.685,15.695,15.685,15.695,4
20190501|2019-02-13 21:30,14,15.69,15.695,15.685,15.685,7
20190501|2019-02-13 22:00,14,15.685,15.69,15.685,15.69,2
20190501|2019-02-13 22:30,14,15.69,15.69,15.69,15.69,1
20190501|2019-02-13 23:00,14,15.695,15.695,15.695,15.695,2
20190501|2019-02-13 23:30,14,15.7,15.7,15.695,15.695,3
20190501|2019-02-14 00:00,14,15.7,15.7,15.7,15.7,5
20190501|2019-02-14 00:30,14,15.7,15.7,15.695,15.695,8
20190501|2019-02-14 01:00,14,15.705,15.715,15.695,15.71,51
20190501|2019-02-14 01:30,14,15.715,15.725,15.715,15.725,25
20190501|2019-02-14 02:00,14,15.74,15.74,15.695,15.705,88
20190501|2019-02-14 02:30,14,15.705,15.705,15.655,15.655,93
20190501|2019-02-14 03:00,14,15.655,15.675,15.65,15.665,54
20190501|2019-02-14 03:30,14,15.66,15.665,15.64,15.64,90
20190501|2019-02-14 04:00,14,15.645,15.66,15.64,15.64,42
20190501|2019-02-14 04:30,14,15.635,15.65,15.63,15.645,22
20190501|2019-02-14 05:00,14,15.65,15.655,15.635,15.635,35
20190501|2019-02-14 05:30,14,15.635,15.645,15.625,15.63,38
20190501|2019-02-14 06:00,14,15.63,15.64,15.615,15.615,61
20190501|2019-02-14 06:30,14,15.615,15.615,15.545,15.58,229
20190501|2019-02-14 07:00,14,15.585,15.595,15.565,15.58,229
20190501|2019-02-14 07:30,14,15.595,15.68,15.595,15.63,483
20190501|2019-02-14 08:00,14,15.62,15.62,15.55,15.59,585
20190501|2019-02-14 08:30,14,15.595,15.64,15.585,15.62,330
20190501|2019-02-14 09:00,14,15.625,15.625,15.57,15.59,291
20190501|2019-02-14 09:30,14,15.59,15.615,15.57,15.615,218
20190501|2019-02-14 10:00,14,15.62,15.63,15.61,15.61,165
20190501|2019-02-14 10:30,14,15.61,15.64,15.605,15.63,126
20190501|2019-02-14 11:00,14,15.63,15.645,15.63,15.64,101
20190501|2019-02-14 11:30,14,15.645,15.69,15.64,15.685,237
20190501|2019-02-14 12:00,14,15.685,15.685,15.605,15.62,364
20190501|2019-02-14 12:30,14,15.625,15.645,15.625,15.645,39
20190501|2019-02-14 13:00,14,15.655,15.675,15.65,15.665,55
20190501|2019-02-14 13:30,14,15.67,15.69,15.67,15.69,112
20190501|2019-02-14 14:00,14,15.685,15.685,15.675,15.68,24
20190501|2019-02-14 14:30,14,15.675,15.68,15.67,15.68,26
20190501|2019-02-14 15:30,14,15.675,15.685,15.67,15.675,22
20190501|2019-02-14 17:00,15,15.68,15.68,15.68,15.68,5
20190501|2019-02-14 17:30,15,15.68,15.68,15.68,15.68,10
20190501|2019-02-14 18:00,15,15.675,15.68,15.675,15.68,9
20190501|2019-02-14 18:30,15,15.675,15.675,15.67,15.67,7
20190501|2019-02-14 19:00,15,15.665,15.665,15.65,15.66,11
20190501|2019-02-14 19:30,15,15.66,15.66,15.635,15.635,7
20190501|2019-02-14 20:00,15,15.635,15.64,15.625,15.625,18
20190501|2019-02-14 20:30,15,15.625,15.63,15.625,15.625,12
20190501|2019-02-14 21:00,15,15.63,15.635,15.63,15.635,35
20190501|2019-02-14 21:30,15,15.64,15.64,15.635,15.635,2
20190501|2019-02-14 22:00,15,15.63,15.635,15.63,15.635,4
20190501|2019-02-14 22:30,15,15.635,15.635,15.635,15.635,1
20190501|2019-02-14 23:00,15,15.64,15.645,15.64,15.645,3
20190501|2019-02-14 23:30,15,15.64,15.64,15.63,15.635,30
20190501|2019-02-15 00:00,15,15.635,15.655,15.635,15.655,43
20190501|2019-02-15 00:30,15,15.665,15.67,15.66,15.67,16
20190501|2019-02-15 01:00,15,15.665,15.67,15.66,15.66,17
20190501|2019-02-15 01:30,15,15.665,15.685,15.665,15.685,24
20190501|2019-02-15 02:00,15,15.685,15.71,15.685,15.695,96
20190501|2019-02-15 02:30,15,15.695,15.7,15.685,15.695,14
20190501|2019-02-15 03:00,15,15.695,15.7,15.685,15.695,21
20190501|2019-02-15 03:30,15,15.7,15.71,15.695,15.705,51
20190501|2019-02-15 04:00,15,15.71,15.725,15.71,15.715,40
20190501|2019-02-15 04:30,15,15.72,15.745,15.72,15.735,134
20190501|2019-02-15 05:00,15,15.735,15.78,15.735,15.775,111
20190501|2019-02-15 05:30,15,15.77,15.78,15.76,15.76,25
20190501|2019-02-15 06:00,15,15.755,15.76,15.725,15.725,73
20190501|2019-02-15 06:30,15,15.725,15.73,15.715,15.725,52
20190501|2019-02-15 07:00,15,15.73,15.745,15.69,15.71,142
20190501|2019-02-15 07:30,15,15.705,15.72,15.675,15.715,140
20190501|2019-02-15 08:00,15,15.72,15.75,15.705,15.73,375
20190501|2019-02-15 08:30,15,15.735,15.74,15.69,15.705,241
20190501|2019-02-15 09:00,15,15.7,15.71,15.66,15.68,236
20190501|2019-02-15 09:30,15,15.675,15.695,15.66,15.66,188
20190501|2019-02-15 10:00,15,15.66,15.69,15.655,15.69,204
20190501|2019-02-15 10:30,15,15.695,15.705,15.68,15.705,96
20190501|2019-02-15 11:00,15,15.71,15.75,15.71,15.75,184
20190501|2019-02-15 11:30,15,15.75,15.775,15.75,15.775,200
20190501|2019-02-15 12:00,15,15.775,15.855,15.775,15.825,1036
20190501|2019-02-15 12:30,15,15.825,15.86,15.815,15.84,177
20190501|2019-02-15 13:00,15,15.85,15.855,15.835,15.855,117
20190501|2019-02-15 13:30,15,15.85,15.86,15.845,15.85,109
20190501|2019-02-15 14:00,15,15.85,15.87,15.85,15.87,30
20190501|2019-02-15 14:30,15,15.865,15.865,15.85,15.85,23
20190501|2019-02-15 15:00,15,15.855,15.855,15.855,15.855,1
20190501|2019-02-15 15:30,15,15.855,15.855,15.84,15.855,20
20190501|2019-02-17 17:00,19,15.86,15.86,15.84,15.84,23
20190501|2019-02-17 17:30,19,15.855,15.855,15.845,15.855,6
20190501|2019-02-17 18:00,19,15.85,15.855,15.84,15.84,34
20190501|2019-02-17 18:30,19,15.85,15.85,15.84,15.84,36
20190501|2019-02-17 19:00,19,15.835,15.88,15.835,15.87,84
20190501|2019-02-17 19:30,19,15.865,15.885,15.865,15.88,64
20190501|2019-02-17 20:00,19,15.88,15.89,15.88,15.88,14
20190501|2019-02-17 20:30,19,15.875,15.9,15.875,15.895,101
20190501|2019-02-17 21:00,19,15.895,15.9,15.89,15.9,75
20190501|2019-02-17 21:30,19,15.9,15.905,15.89,15.895,50
20190501|2019-02-17 22:00,19,15.885,15.885,15.88,15.88,25
20190501|2019-02-17 22:30,19,15.875,15.88,15.875,15.88,11
20190501|2019-02-17 23:00,19,15.885,15.885,15.88,15.88,3
20190501|2019-02-17 23:30,19,15.88,15.885,15.875,15.875,12
20190501|2019-02-18 00:00,19,15.875,15.885,15.875,15.88,24
20190501|2019-02-18 00:30,19,15.88,15.88,15.875,15.88,21
20190501|2019-02-18 01:00,19,15.885,15.885,15.87,15.87,30
20190501|2019-02-18 01:30,19,15.88,15.88,15.85,15.85,64
20190501|2019-02-18 02:00,19,15.85,15.87,15.845,15.86,50
20190501|2019-02-18 02:30,19,15.865,15.875,15.855,15.86,37
20190501|2019-02-18 03:00,19,15.87,15.875,15.86,15.875,19
20190501|2019-02-18 03:30,19,15.875,15.885,15.875,15.88,57
20190501|2019-02-18 04:00,19,15.88,15.88,15.87,15.88,81
20190501|2019-02-18 04:30,19,15.875,15.875,15.87,15.875,17
20190501|2019-02-18 05:00,19,15.88,15.88,15.865,15.87,39
20190501|2019-02-18 05:30,19,15.875,15.875,15.865,15.87,26
20190501|2019-02-18 06:00,19,15.87,15.885,15.845,15.885,252
20190501|2019-02-18 06:30,19,15.88,15.885,15.87,15.885,73
20190501|2019-02-18 07:00,19,15.89,15.89,15.87,15.885,142
20190501|2019-02-18 07:30,19,15.89,15.93,15.89,15.905,465
20190501|2019-02-18 08:00,19,15.915,15.925,15.885,15.885,194
20190501|2019-02-18 08:30,19,15.885,15.9,15.88,15.88,52
20190501|2019-02-18 09:00,19,15.885,15.9,15.88,15.885,63
20190501|2019-02-18 09:30,19,15.885,15.895,15.875,15.88,142
20190501|2019-02-18 10:00,19,15.875,15.885,15.865,15.88,70
20190501|2019-02-18 10:30,19,15.885,15.89,15.875,15.88,40
20190501|2019-02-18 11:00,19,15.88,15.88,15.865,15.87,35
20190501|2019-02-18 11:30,19,15.87,15.88,15.87,15.87,38
20190501|2019-02-18 17:00,19,15.885,15.885,15.88,15.88,3
20190501|2019-02-18 17:30,19,15.885,15.885,15.885,15.885,9
20190501|2019-02-18 18:00,19,15.885,15.885,15.875,15.875,43
20190501|2019-02-18 18:30,19,15.875,15.875,15.855,15.865,92
20190501|2019-02-18 19:00,19,15.855,15.865,15.855,15.855,26
20190501|2019-02-18 19:30,19,15.855,15.87,15.855,15.865,25
20190501|2019-02-18 20:00,19,15.865,15.87,15.86,15.87,26
20190501|2019-02-18 20:30,19,15.865,15.865,15.86,15.865,16
20190501|2019-02-18 21:00,19,15.87,15.875,15.865,15.875,16
20190501|2019-02-18 21:30,19,15.87,15.87,15.865,15.865,82
20190501|2019-02-18 22:00,19,15.86,15.86,15.85,15.85,41
20190501|2019-02-18 22:30,19,15.845,15.845,15.84,15.845,33
20190501|2019-02-18 23:00,19,15.84,15.845,15.835,15.845,29
20190501|2019-02-18 23:30,19,15.845,15.85,15.845,15.845,11
20190501|2019-02-19 00:00,19,15.845,15.85,15.835,15.84,74
20190501|2019-02-19 00:30,19,15.835,15.835,15.82,15.82,122
20190501|2019-02-19 01:00,19,15.82,15.85,15.82,15.85,59
20190501|2019-02-19 01:30,19,15.845,15.86,15.845,15.86,64
20190501|2019-02-19 02:00,19,15.86,15.9,15.86,15.9,161
20190501|2019-02-19 02:30,19,15.9,15.905,15.885,15.905,136
20190501|2019-02-19 03:00,19,15.91,15.925,15.89,15.92,111
20190501|2019-02-19 03:30,19,15.915,15.92,15.91,15.915,62
20190501|2019-02-19 04:00,19,15.92,15.92,15.9,15.91,114
20190501|2019-02-19 04:30,19,15.91,15.91,15.885,15.89,68
20190501|2019-02-19 05:00,19,15.89,15.905,15.88,15.88,57
20190501|2019-02-19 05:30,19,15.88,15.89,15.865,15.88,143
20190501|2019-02-19 06:00,19,15.88,15.9,15.865,15.9,201
20190501|2019-02-19 06:30,19,15.9,15.93,15.9,15.915,275
20190501|2019-02-19 07:00,19,15.915,15.94,15.91,15.925,610
20190501|2019-02-19 07:30,19,15.93,15.93,15.865,15.885,598
20190501|2019-02-19 08:00,19,15.885,15.91,15.88,15.895,791
20190501|2019-02-19 08:30,19,15.9,15.95,15.9,15.95,703
20190501|2019-02-19 09:00,19,15.945,15.995,15.94,15.96,687
20190501|2019-02-19 09:30,19,15.96,16.025,15.96,16.01,1380
20190501|2019-02-19 10:00,19,16.015,16.025,15.985,16.005,847
20190501|2019-02-19 10:30,19,16.01,16.04,16.005,16.035,332
20190501|2019-02-19 11:00,19,16.03,16.065,16.02,16.065,572
20190501|2019-02-19 11:30,19,16.06,16.075,16.055,16.07,391
20190501|2019-02-19 12:00,19,16.07,16.075,16.05,16.075,838
20190501|2019-02-19 12:30,19,16.07,16.07,16.05,16.06,176
20190501|2019-02-19 13:00,19,16.06,16.07,16.055,16.07,86
20190501|2019-02-19 13:30,19,16.065,16.065,16.055,16.065,22
20190501|2019-02-19 14:00,19,16.07,16.075,16.06,16.06,52
20190501|2019-02-19 14:30,19,16.065,16.075,16.06,16.065,60
20190501|2019-02-19 15:00,19,16.07,16.07,16.065,16.065,36
20190501|2019-02-19 15:30,19,16.07,16.07,16.065,16.065,34
20190501|2019-02-19 17:00,20,16.07,16.07,16.045,16.045,22
20190501|2019-02-19 17:30,20,16.045,16.05,16.045,16.05,16
20190501|2019-02-19 18:00,20,16.045,16.045,16.045,16.045,22
20190501|2019-02-19 18:30,20,16.04,16.055,16.035,16.055,76
20190501|2019-02-19 19:00,20,16.06,16.12,16.06,16.12,259
20190501|2019-02-19 19:30,20,16.115,16.14,16.09,16.135,336
20190501|2019-02-19 20:00,20,16.135,16.145,16.125,16.145,114
20190501|2019-02-19 20:30,20,16.145,16.155,16.14,16.145,113
20190501|2019-02-19 21:00,20,16.145,16.145,16.12,16.12,348
20190501|2019-02-19 21:30,20,16.115,16.115,16.1,16.1,135
20190501|2019-02-19 22:00,20,16.105,16.11,16.09,16.1,43
20190501|2019-02-19 22:30,20,16.105,16.11,16.1,16.11,16
20190501|2019-02-19 23:00,20,16.11,16.11,16.1,16.105,55
20190501|2019-02-19 23:30,20,16.11,16.115,16.09,16.105,67
20190501|2019-02-20 00:00,20,16.105,16.11,16.085,16.085,161
20190501|2019-02-20 00:30,20,16.08,16.085,16.06,16.07,224
20190501|2019-02-20 01:00,20,16.075,16.095,16.075,16.075,136
20190501|2019-02-20 01:30,20,16.08,16.095,16.075,16.085,64
20190501|2019-02-20 02:00,20,16.085,16.125,16.08,16.115,238
20190501|2019-02-20 02:30,20,16.115,16.13,16.105,16.105,153
20190501|2019-02-20 03:00,20,16.105,16.15,16.105,16.15,139
20190501|2019-02-20 03:30,20,16.145,16.15,16.125,16.125,132
20190501|2019-02-20 04:00,20,16.125,16.14,16.12,16.135,119
20190501|2019-02-20 04:30,20,16.135,16.145,16.13,16.13,144
20190501|2019-02-20 05:00,20,16.13,16.145,16.125,16.135,77
20190501|2019-02-20 05:30,20,16.13,16.14,16.11,16.12,173
20190501|2019-02-20 06:00,20,16.115,16.12,16.08,16.105,476
20190501|2019-02-20 06:30,20,16.11,16.13,16.11,16.125,182
20190501|2019-02-20 07:00,20,16.125,16.13,16.095,16.1,566
20190501|2019-02-20 07:30,20,16.1,16.13,16.09,16.115,459
20190501|2019-02-20 08:00,20,16.115,16.14,16.09,16.135,532
20190501|2019-02-20 08:30,20,16.14,16.14,16.11,16.135,419
20190501|2019-02-20 09:00,20,16.13,16.16,16.125,16.15,547
20190501|2019-02-20 09:30,20,16.155,16.175,16.155,16.17,402
20190501|2019-02-20 10:00,20,16.175,16.22,16.175,16.215,1650
20190501|2019-02-20 10:30,20,16.215,16.215,16.2,16.205,220
20190501|2019-02-20 11:00,20,16.21,16.23,16.195,16.215,659
20190501|2019-02-20 11:30,20,16.215,16.245,16.215,16.24,753
20190501|2019-02-20 12:00,20,16.24,16.295,16.24,16.27,1439
20190501|2019-02-20 12:30,20,16.275,16.285,16.225,16.235,315
20190501|2019-02-20 13:00,20,16.245,16.245,16.1,16.14,634
20190501|2019-02-20 13:30,20,16.14,16.21,16.14,16.2,585
20190501|2019-02-20 14:00,20,16.195,16.2,16.18,16.19,99
20190501|2019-02-20 14:30,20,16.185,16.185,16.14,16.145,653
20190501|2019-02-20 15:00,20,16.14,16.14,16.115,16.115,202
20190501|2019-02-20 15:30,20,16.125,16.145,16.12,16.12,59
20190501|2019-02-20 17:00,21,16.16,16.16,16.135,16.15,35
20190501|2019-02-20 17:30,21,16.15,16.16,16.15,16.16,15
20190501|2019-02-20 18:00,21,16.155,16.165,16.155,16.165,39
20190501|2019-02-20 18:30,21,16.165,16.175,16.16,16.16,111
20190501|2019-02-20 19:00,21,16.165,16.175,16.095,16.105,332
20190501|2019-02-20 19:30,21,16.105,16.105,16.065,16.07,180
20190501|2019-02-20 20:00,21,16.07,16.08,16.055,16.075,123
20190501|2019-02-20 20:30,21,16.075,16.09,16.065,16.08,154
20190501|2019-02-20 21:00,21,16.08,16.09,16.075,16.085,168
20190501|2019-02-20 21:30,21,16.09,16.11,16.09,16.105,84
20190501|2019-02-20 22:00,21,16.11,16.115,16.11,16.11,10
20190501|2019-02-20 22:30,21,16.105,16.115,16.105,16.115,2
20190501|2019-02-20 23:00,21,16.115,16.12,16.085,16.085,53
20190501|2019-02-20 23:30,21,16.085,16.105,16.07,16.075,165
20190501|2019-02-21 00:00,21,16.07,16.08,16.06,16.065,101
20190501|2019-02-21 00:30,21,16.07,16.075,16.04,16.04,250
20190501|2019-02-21 01:00,21,16.04,16.075,16.04,16.06,175
20190501|2019-02-21 01:30,21,16.06,16.065,16.05,16.06,133
20190501|2019-02-21 02:00,21,16.065,16.085,16.005,16.01,471
20190501|2019-02-21 02:30,21,16.005,16.005,15.965,15.985,606
20190501|2019-02-21 03:00,21,15.98,15.98,15.92,15.94,476
20190501|2019-02-21 03:30,21,15.94,15.95,15.92,15.945,170
20190501|2019-02-21 04:00,21,15.94,15.95,15.935,15.94,172
20190501|2019-02-21 04:30,21,15.94,15.975,15.94,15.975,157
20190501|2019-02-21 05:00,21,15.975,15.98,15.96,15.98,396
20190501|2019-02-21 05:30,21,15.98,15.985,15.965,15.975,149
20190501|2019-02-21 06:00,21,15.98,16.005,15.975,16,329
20190501|2019-02-21 06:30,21,16,16.01,15.985,15.99,164
20190501|2019-02-21 07:00,21,15.985,16.03,15.98,16.01,618
20190501|2019-02-21 07:30,21,16.015,16.035,15.99,16,1037
20190501|2019-02-21 08:00,21,15.995,16,15.96,16,792
20190501|2019-02-21 08:30,21,16,16.02,15.945,15.95,882
20190501|2019-02-21 09:00,21,15.955,15.98,15.93,15.98,881
20190501|2019-02-21 09:30,21,15.975,15.985,15.955,15.965,490
20190501|2019-02-21 10:00,21,15.965,15.97,15.95,15.965,548
20190501|2019-02-21 10:30,21,15.96,15.96,15.935,15.945,585
20190501|2019-02-21 11:00,21,15.94,15.95,15.92,15.92,542
20190501|2019-02-21 11:30,21,15.925,15.945,15.915,15.935,873
20190501|2019-02-21 12:00,21,15.935,15.94,15.885,15.89,1452
20190501|2019-02-21 12:30,21,15.895,15.91,15.885,15.9,201
20190501|2019-02-21 13:00,21,15.895,15.9,15.87,15.9,397
20190501|2019-02-21 13:30,21,15.9,15.915,15.9,15.91,42
20190501|2019-02-21 14:00,21,15.91,15.91,15.895,15.895,212
20190501|2019-02-21 14:30,21,15.895,15.91,15.865,15.875,635
20190501|2019-02-21 15:00,21,15.875,15.88,15.87,15.88,50
20190501|2019-02-21 15:30,21,15.88,15.88,15.85,15.875,173
20190501|2019-02-21 17:00,22,15.86,15.895,15.855,15.895,80
20190501|2019-02-21 17:30,22,15.895,15.91,15.895,15.91,34
20190501|2019-02-21 18:00,22,15.9,15.91,15.895,15.895,35
20190501|2019-02-21 18:30,22,15.895,15.9,15.885,15.895,45
20190501|2019-02-21 19:00,22,15.895,15.915,15.875,15.88,86
20190501|2019-02-21 19:30,22,15.88,15.88,15.87,15.875,66
20190501|2019-02-21 20:00,22,15.875,15.9,15.875,15.9,71
20190501|2019-02-21 20:30,22,15.9,15.92,15.9,15.905,152
20190501|2019-02-21 21:00,22,15.905,15.905,15.89,15.905,66
20190501|2019-02-21 21:30,22,15.9,15.9,15.895,15.895,9
20190501|2019-02-21 22:00,22,15.89,15.9,15.89,15.89,24
20190501|2019-02-21 22:30,22,15.89,15.89,15.88,15.885,32
20190501|2019-02-21 23:00,22,15.89,15.9,15.89,15.895,26
20190501|2019-02-21 23:30,22,15.895,15.915,15.89,15.91,218
20190501|2019-02-22 00:00,22,15.91,15.915,15.9,15.91,60
20190501|2019-02-22 00:30,22,15.91,15.915,15.905,15.91,51
20190501|2019-02-22 01:00,22,15.91,15.945,15.91,15.935,355
20190501|2019-02-22 01:30,22,15.935,15.97,15.925,15.965,273
20190501|2019-02-22 02:00,22,15.965,15.965,15.945,15.945,316
20190501|2019-02-22 02:30,22,15.945,15.965,15.94,15.96,237
20190501|2019-02-22 03:00,22,15.96,15.98,15.93,15.935,337
20190501|2019-02-22 03:30,22,15.93,15.94,15.92,15.93,250
20190501|2019-02-22 04:00,22,15.93,15.93,15.89,15.915,251
20190501|2019-02-22 04:30,22,15.915,15.92,15.895,15.91,190
20190501|2019-02-22 05:00,22,15.91,15.92,15.905,15.905,117
20190501|2019-02-22 05:30,22,15.905,15.92,15.9,15.92,160
20190501|2019-02-22 06:00,22,15.915,15.925,15.91,15.915,294
20190501|2019-02-22 06:30,22,15.915,15.92,15.9,15.905,188
20190501|2019-02-22 07:00,22,15.905,15.965,15.88,15.945,984
20190501|2019-02-22 07:30,22,15.94,15.98,15.925,15.96,1127
20190501|2019-02-22 08:00,22,15.96,15.975,15.94,15.965,511
20190501|2019-02-22 08:30,22,15.96,15.975,15.945,15.975,620
20190501|2019-02-22 09:00,22,15.97,15.995,15.96,15.985,997
20190501|2019-02-22 09:30,22,15.98,16.005,15.975,15.98,588
20190501|2019-02-22 10:00,22,15.98,16.005,15.975,15.985,574
20190501|2019-02-22 10:30,22,15.985,16.01,15.975,15.995,690
20190501|2019-02-22 11:00,22,16,16.035,15.98,15.985,605
20190501|2019-02-22 11:30,22,15.985,16.02,15.98,16.015,662
20190501|2019-02-22 12:00,22,16.02,16.025,16,16.01,811
20190501|2019-02-22 12:30,22,16.01,16.02,16.01,16.015,180
20190501|2019-02-22 13:00,22,16.015,16.02,16.01,16.015,97
20190501|2019-02-22 13:30,22,16.015,16.015,15.97,15.98,311
20190501|2019-02-22 14:00,22,15.975,15.98,15.97,15.975,107
20190501|2019-02-22 14:30,22,15.975,15.985,15.975,15.985,142
20190501|2019-02-22 15:00,22,15.98,15.98,15.975,15.98,58
20190501|2019-02-22 15:30,22,15.98,15.98,15.97,15.97,34
20190501|2019-02-24 17:00,25,15.98,15.995,15.965,15.985,108
20190501|2019-02-24 17:30,25,15.985,15.99,15.98,15.98,33
20190501|2019-02-24 18:00,25,15.98,16,15.98,16,55
20190501|2019-02-24 18:30,25,15.995,16.02,15.995,16.02,179
20190501|2019-02-24 19:00,25,16.02,16.05,15.995,16.015,675
20190501|2019-02-24 19:30,25,16.01,16.04,16.005,16.02,391
20190501|2019-02-24 20:00,25,16.015,16.035,16.015,16.025,184
20190501|2019-02-24 20:30,25,16.025,16.025,16,16.025,225
20190501|2019-02-24 21:00,25,16.025,16.035,16.02,16.035,72
20190501|2019-02-24 21:30,25,16.035,16.035,16.02,16.02,57
20190501|2019-02-24 22:00,25,16.02,16.02,16.015,16.02,30
20190501|2019-02-24 22:30,25,16.025,16.035,16.02,16.025,45
20190501|2019-02-24 23:00,25,16.025,16.03,16.025,16.025,116
20190501|2019-02-24 23:30,25,16.025,16.025,16.005,16.015,96
20190501|2019-02-25 00:00,25,16.015,16.06,16.015,16.045,484
20190501|2019-02-25 00:30,25,16.045,16.055,16.03,16.04,179
20190501|2019-02-25 01:00,25,16.045,16.05,16.025,16.04,343
20190501|2019-02-25 01:30,25,16.035,16.06,16.03,16.05,230
20190501|2019-02-25 02:00,25,16.045,16.045,16.015,16.02,379
20190501|2019-02-25 02:30,25,16.02,16.03,16,16.01,182
20190501|2019-02-25 03:00,25,16.01,16.02,15.99,16.015,299
20190501|2019-02-25 03:30,25,16.02,16.03,16.005,16.03,383
20190501|2019-02-25 04:00,25,16.035,16.05,16.03,16.045,299
20190501|2019-02-25 04:30,25,16.045,16.05,16.03,16.045,257
20190501|2019-02-25 05:00,25,16.045,16.05,16.03,16.05,273
20190501|2019-02-25 05:30,25,16.045,16.05,16.03,16.03,404
20190501|2019-02-25 06:00,25,16.03,16.03,16.005,16.01,608
20190501|2019-02-25 06:30,25,16.005,16.02,16,16.015,321
20190501|2019-02-25 07:00,25,16.02,16.025,15.91,15.94,1745
20190501|2019-02-25 07:30,25,15.945,16.01,15.945,16,922
20190501|2019-02-25 08:00,25,16.01,16.015,15.96,16.015,1013
20190501|2019-02-25 08:30,25,16.015,16.045,15.98,15.99,1102
20190501|2019-02-25 09:00,25,15.995,16.005,15.98,15.995,629
20190501|2019-02-25 09:30,25,15.985,16,15.945,15.975,916
20190501|2019-02-25 10:00,25,15.975,15.98,15.945,15.955,602
20190501|2019-02-25 10:30,25,15.955,15.975,15.945,15.96,761
20190501|2019-02-25 11:00,25,15.955,15.96,15.905,15.92,1201
20190501|2019-02-25 11:30,25,15.915,15.935,15.905,15.935,542
20190501|2019-02-25 12:00,25,15.935,15.94,15.915,15.93,1090
20190501|2019-02-25 12:30,25,15.925,15.955,15.925,15.95,306
20190501|2019-02-25 13:00,25,15.95,15.965,15.945,15.965,113
20190501|2019-02-25 13:30,25,15.965,15.965,15.94,15.95,150
20190501|2019-02-25 14:00,25,15.95,15.96,15.945,15.95,178
20190501|2019-02-25 14:30,25,15.95,15.955,15.94,15.95,144
20190501|2019-02-25 15:00,25,15.945,15.945,15.935,15.935,59
20190501|2019-02-25 15:30,25,15.945,15.95,15.935,15.94,21
20190501|2019-02-25 17:00,26,15.94,15.945,15.935,15.945,103
20190501|2019-02-25 17:30,26,15.945,15.955,15.945,15.945,41
20190501|2019-02-25 18:00,26,15.945,15.955,15.945,15.945,71
20190501|2019-02-25 18:30,26,15.94,15.95,15.93,15.945,93
20190501|2019-02-25 19:00,26,15.94,15.965,15.94,15.95,197
20190501|2019-02-25 19:30,26,15.945,15.955,15.93,15.95,316
20190501|2019-02-25 20:00,26,15.95,15.97,15.95,15.96,143
20190501|2019-02-25 20:30,26,15.96,15.975,15.96,15.975,184
20190501|2019-02-25 21:00,26,15.975,15.985,15.97,15.97,162
20190501|2019-02-25 21:30,26,15.975,15.975,15.96,15.965,101
20190501|2019-02-25 22:00,26,15.965,15.975,15.965,15.975,81
20190501|2019-02-25 22:30,26,15.975,15.975,15.965,15.97,101
20190501|2019-02-25 23:00,26,15.97,15.98,15.965,15.975,65
20190501|2019-02-25 23:30,26,15.97,15.99,15.96,15.965,385
20190501|2019-02-26 00:00,26,15.965,15.965,15.945,15.945,200
20190501|2019-02-26 00:30,26,15.945,15.945,15.925,15.93,181
20190501|2019-02-26 01:00,26,15.93,15.945,15.915,15.925,292
20190501|2019-02-26 01:30,26,15.925,15.935,15.905,15.91,399
20190501|2019-02-26 02:00,26,15.915,15.915,15.89,15.89,414
20190501|2019-02-26 02:30,26,15.89,15.91,15.875,15.885,508
20190501|2019-02-26 03:00,26,15.89,15.9,15.88,15.885,186
20190501|2019-02-26 03:30,26,15.885,15.91,15.885,15.905,260
20190501|2019-02-26 04:00,26,15.905,15.915,15.9,15.91,490
20190501|2019-02-26 04:30,26,15.91,15.915,15.89,15.905,380
20190501|2019-02-26 05:00,26,15.9,15.9,15.88,15.885,191
20190501|2019-02-26 05:30,26,15.885,15.895,15.87,15.88,483
20190501|2019-02-26 06:00,26,15.875,15.89,15.835,15.835,1155
20190501|2019-02-26 06:30,26,15.835,15.86,15.835,15.845,817
20190501|2019-02-26 07:00,26,15.845,15.885,15.845,15.865,1194
20190501|2019-02-26 07:30,26,15.87,15.94,15.87,15.93,1367
20190501|2019-02-26 08:00,26,15.93,15.94,15.91,15.935,999
20190501|2019-02-26 08:30,26,15.94,15.94,15.87,15.905,1195
20190501|2019-02-26 09:00,26,15.91,15.91,15.855,15.87,1610
20190501|2019-02-26 09:30,26,15.875,15.925,15.875,15.925,1178
20190501|2019-02-26 10:00,26,15.925,15.955,15.915,15.935,1184
20190501|2019-02-26 10:30,26,15.935,15.945,15.915,15.925,626
20190501|2019-02-26 11:00,26,15.925,15.925,15.905,15.925,580
20190501|2019-02-26 11:30,26,15.925,15.935,15.91,15.925,582
20190501|2019-02-26 12:00,26,15.925,15.93,15.915,15.93,557
20190501|2019-02-26 12:30,26,15.925,15.925,15.905,15.92,330
20190501|2019-02-26 13:00,26,15.915,15.95,15.915,15.945,238
20190501|2019-02-26 13:30,26,15.95,15.975,15.945,15.97,481
20190501|2019-02-26 14:00,26,15.97,15.97,15.955,15.96,215
20190501|2019-02-26 14:30,26,15.96,15.97,15.95,15.97,354
20190501|2019-02-26 15:00,26,15.97,15.975,15.96,15.97,236
20190501|2019-02-26 15:30,26,15.975,15.985,15.97,15.97,141
20190501|2019-02-26 17:00,27,15.98,15.98,15.965,15.965,158
20190501|2019-02-26 17:30,27,15.965,15.975,15.965,15.97,227
20190501|2019-02-26 18:00,27,15.975,15.985,15.975,15.98,223
20190501|2019-02-26 18:30,27,15.98,15.985,15.97,15.97,82
20190501|2019-02-26 21:30,27,15.97,16.01,15.92,15.925,681
20190501|2019-02-26 22:00,27,15.925,15.945,15.925,15.935,495
20190501|2019-02-26 22:30,27,15.935,15.94,15.925,15.935,558
20190501|2019-02-26 23:00,27,15.93,15.945,15.93,15.945,166
20190501|2019-02-26 23:30,27,15.945,15.95,15.92,15.92,568
20190501|2019-02-27 00:00,27,15.92,15.92,15.89,15.9,851
20190501|2019-02-27 00:30,27,15.9,15.9,15.885,15.895,670
20190501|2019-02-27 01:00,27,15.895,15.915,15.895,15.915,479
20190501|2019-02-27 01:30,27,15.91,15.92,15.9,15.9,683
20190501|2019-02-27 02:00,27,15.895,15.9,15.875,15.875,1079
20190501|2019-02-27 02:30,27,15.875,15.9,15.875,15.875,889
20190501|2019-02-27 03:00,27,15.875,15.885,15.865,15.875,659
20190501|2019-02-27 03:30,27,15.88,15.9,15.88,15.895,370
20190501|2019-02-27 04:00,27,15.895,15.9,15.885,15.895,414
20190501|2019-02-27 04:30,27,15.89,15.9,15.885,15.89,347
20190501|2019-02-27 05:00,27,15.89,15.905,15.89,15.9,311
20190501|2019-02-27 05:30,27,15.895,15.91,15.89,15.895,736
20190501|2019-02-27 06:00,27,15.89,15.905,15.89,15.905,756
20190501|2019-02-27 06:30,27,15.905,15.91,15.865,15.88,1871
20190501|2019-02-27 07:00,27,15.88,15.925,15.88,15.895,2259
20190501|2019-02-27 07:30,27,15.89,15.91,15.88,15.91,2173
20190501|2019-02-27 08:00,27,15.91,15.915,15.87,15.885,2167
20190501|2019-02-27 08:30,27,15.885,15.895,15.81,15.825,5343
20190501|2019-02-27 09:00,27,15.82,15.835,15.795,15.81,4426
20190501|2019-02-27 09:30,27,15.81,15.835,15.785,15.81,4091
20190501|2019-02-27 10:00,27,15.81,15.815,15.755,15.765,4084
20190501|2019-02-27 10:30,27,15.765,15.78,15.735,15.775,4099
20190501|2019-02-27 11:00,27,15.77,15.785,15.755,15.77,1994
20190501|2019-02-27 11:30,27,15.765,15.775,15.735,15.765,2584
20190501|2019-02-27 12:00,27,15.765,15.78,15.755,15.76,2547
20190501|2019-02-27 12:30,27,15.76,15.775,15.76,15.775,835
20190501|2019-02-27 13:00,27,15.77,15.775,15.75,15.755,988
20190501|2019-02-27 13:30,27,15.75,15.76,15.74,15.76,663
20190501|2019-02-27 14:00,27,15.76,15.775,15.755,15.775,546
20190501|2019-02-27 14:30,27,15.775,15.785,15.77,15.775,617
20190501|2019-02-27 15:00,27,15.775,15.78,15.77,15.78,109
20190501|2019-02-27 15:30,27,15.775,15.785,15.77,15.77,227
20190501|2019-02-27 17:00,28,15.77,15.795,15.77,15.79,273
20190501|2019-02-27 17:30,28,15.79,15.795,15.785,15.79,141
20190501|2019-02-27 18:00,28,15.79,15.79,15.77,15.77,314
20190501|2019-02-27 18:30,28,15.775,15.795,15.775,15.78,713
20190501|2019-02-27 19:00,28,15.775,15.795,15.75,15.75,1347
20190501|2019-02-27 19:30,28,15.755,15.765,15.73,15.765,1234
20190501|2019-02-27 20:00,28,15.765,15.785,15.765,15.78,917
20190501|2019-02-27 20:30,28,15.78,15.785,15.775,15.78,752
20190501|2019-02-27 21:00,28,15.775,15.78,15.765,15.77,594
20190501|2019-02-27 21:30,28,15.775,15.78,15.765,15.78,228
20190501|2019-02-27 22:00,28,15.78,15.785,15.77,15.77,182
20190501|2019-02-27 22:30,28,15.775,15.785,15.775,15.78,215
20190501|2019-02-27 23:00,28,15.78,15.785,15.775,15.78,308
20190501|2019-02-27 23:30,28,15.78,15.78,15.765,15.765,654
20190501|2019-02-28 00:00,28,15.76,15.77,15.75,15.755,765
20190501|2019-02-28 00:30,28,15.76,15.79,15.76,15.785,794
20190501|2019-02-28 01:00,28,15.785,15.825,15.77,15.82,1832
20190501|2019-02-28 01:30,28,15.82,15.83,15.81,15.815,587
20190501|2019-02-28 02:00,28,15.815,15.83,15.81,15.825,1203
20190501|2019-02-28 02:30,28,15.825,15.835,15.815,15.825,832
20190501|2019-02-28 03:00,28,15.83,15.835,15.815,15.83,701
20190501|2019-02-28 03:30,28,15.83,15.84,15.82,15.83,521
20190501|2019-02-28 04:00,28,15.825,15.835,15.815,15.825,624
20190501|2019-02-28 04:30,28,15.825,15.835,15.81,15.815,436
20190501|2019-02-28 05:00,28,15.815,15.85,15.81,15.85,834
20190501|2019-02-28 05:30,28,15.85,15.86,15.84,15.85,1124
20190501|2019-02-28 06:00,28,15.845,15.86,15.835,15.835,1048
20190501|2019-02-28 06:30,28,15.84,15.845,15.825,15.83,567
20190501|2019-02-28 07:00,28,15.83,15.845,15.805,15.815,2129
20190501|2019-02-28 07:30,28,15.815,15.825,15.755,15.77,3888
20190501|2019-02-28 08:00,28,15.77,15.795,15.735,15.76,3069
20190501|2019-02-28 08:30,28,15.755,15.755,15.715,15.725,4006
20190501|2019-02-28 09:00,28,15.72,15.745,15.665,15.67,5905
20190501|2019-02-28 09:30,28,15.67,15.695,15.655,15.695,4094
20190501|2019-02-28 10:00,28,15.69,15.71,15.685,15.695,2438
20190501|2019-02-28 10:30,28,15.69,15.7,15.67,15.675,2414
20190501|2019-02-28 11:00,28,15.67,15.675,15.65,15.655,2095
20190501|2019-02-28 11:30,28,15.65,15.65,15.625,15.65,3172
20190501|2019-02-28 12:00,28,15.645,15.65,15.625,15.635,3337
20190501|2019-02-28 12:30,28,15.635,15.635,15.605,15.625,1725
20190501|2019-02-28 13:00,28,15.625,15.64,15.615,15.63,999
20190501|2019-02-28 13:30,28,15.63,15.635,15.625,15.625,462
20190501|2019-02-28 14:00,28,15.625,15.63,15.625,15.625,311
20190501|2019-02-28 14:30,28,15.63,15.65,15.625,15.635,961
20190501|2019-02-28 15:00,28,15.64,15.645,15.635,15.64,186
20190501|2019-02-28 15:30,28,15.635,15.645,15.635,15.64,245
20190501|2019-02-28 17:00,1,15.63,15.655,15.63,15.65,327
20190501|2019-02-28 17:30,1,15.65,15.66,15.645,15.655,276
20190501|2019-02-28 18:00,1,15.65,15.655,15.64,15.64,467
20190501|2019-02-28 18:30,1,15.64,15.655,15.635,15.64,404
20190501|2019-02-28 19:00,1,15.645,15.665,15.645,15.655,890
20190501|2019-02-28 19:30,1,15.655,15.665,15.645,15.65,1160
20190501|2019-02-28 20:00,1,15.65,15.65,15.63,15.63,1112
20190501|2019-02-28 20:30,1,15.63,15.635,15.61,15.625,1282
20190501|2019-02-28 21:00,1,15.625,15.64,15.625,15.635,566
20190501|2019-02-28 21:30,1,15.63,15.635,15.625,15.63,321
20190501|2019-02-28 22:00,1,15.63,15.635,15.625,15.63,303
20190501|2019-02-28 22:30,1,15.63,15.63,15.62,15.62,197
20190501|2019-02-28 23:00,1,15.62,15.625,15.615,15.615,213
20190501|2019-02-28 23:30,1,15.62,15.62,15.59,15.595,1303
20190501|2019-03-01 00:00,1,15.595,15.615,15.585,15.605,1493
20190501|2019-03-01 00:30,1,15.605,15.615,15.59,15.595,718
20190501|2019-03-01 01:00,1,15.595,15.61,15.585,15.605,855
20190501|2019-03-01 01:30,1,15.605,15.61,15.59,15.59,683
20190501|2019-03-01 02:00,1,15.595,15.6,15.555,15.555,1560
20190501|2019-03-01 02:30,1,15.56,15.565,15.545,15.545,1077
20190501|2019-03-01 03:00,1,15.55,15.56,15.54,15.54,1156
20190501|2019-03-01 03:30,1,15.54,15.56,15.53,15.56,1177
20190501|2019-03-01 04:00,1,15.555,15.595,15.555,15.59,1057
20190501|2019-03-01 04:30,1,15.59,15.595,15.575,15.59,486
20190501|2019-03-01 05:00,1,15.59,15.595,15.58,15.585,393
20190501|2019-03-01 05:30,1,15.585,15.59,15.575,15.575,478
20190501|2019-03-01 06:00,1,15.575,15.595,15.565,15.565,1357
20190501|2019-03-01 06:30,1,15.565,15.58,15.52,15.53,1839
20190501|2019-03-01 07:00,1,15.53,15.56,15.505,15.52,4322
20190501|2019-03-01 07:30,1,15.52,15.525,15.48,15.495,4346
20190501|2019-03-01 08:00,1,15.49,15.5,15.44,15.475,4453
20190501|2019-03-01 08:30,1,15.475,15.49,15.45,15.485,5229
20190501|2019-03-01 09:00,1,15.485,15.535,15.45,15.46,5677
20190501|2019-03-01 09:30,1,15.46,15.46,15.395,15.4,8865
20190501|2019-03-01 10:00,1,15.4,15.405,15.355,15.36,7331
20190501|2019-03-01 10:30,1,15.36,15.375,15.325,15.325,3725
20190501|2019-03-01 11:00,1,15.325,15.335,15.235,15.28,8028
20190501|2019-03-01 11:30,1,15.285,15.295,15.245,15.245,3456
20190501|2019-03-01 12:00,1,15.245,15.285,15.235,15.26,5194
20190501|2019-03-01 12:30,1,15.26,15.275,15.24,15.27,2190
20190501|2019-03-01 13:00,1,15.27,15.27,15.205,15.225,3627
20190501|2019-03-01 13:30,1,15.225,15.25,15.22,15.225,892
20190501|2019-03-01 14:00,1,15.225,15.23,15.205,15.21,1164
20190501|2019-03-01 14:30,1,15.215,15.22,15.165,15.165,1940
20190501|2019-03-01 15:00,1,15.165,15.215,15.165,15.21,1042
20190501|2019-03-01 15:30,1,15.21,15.24,15.205,15.225,666
20190501|2019-03-03 17:00,4,15.225,15.275,15.225,15.26,972
20190501|2019-03-03 17:30,4,15.265,15.27,15.25,15.25,355
20190501|2019-03-03 18:00,4,15.25,15.255,15.23,15.235,781
20190501|2019-03-03 18:30,4,15.235,15.25,15.23,15.245,664
20190501|2019-03-03 19:00,4,15.25,15.27,15.235,15.27,2417
20190501|2019-03-03 19:30,4,15.27,15.275,15.255,15.27,1349
20190501|2019-03-03 20:00,4,15.27,15.285,15.27,15.275,1046
20190501|2019-03-03 20:30,4,15.28,15.285,15.27,15.275,801
20190501|2019-03-03 21:00,4,15.27,15.28,15.26,15.275,1651
20190501|2019-03-03 21:30,4,15.275,15.295,15.275,15.29,536
20190501|2019-03-03 22:00,4,15.295,15.295,15.28,15.29,296
20190501|2019-03-03 22:30,4,15.29,15.29,15.28,15.285,325
20190501|2019-03-03 23:00,4,15.29,15.295,15.28,15.28,386
20190501|2019-03-03 23:30,4,15.285,15.295,15.25,15.25,1337
20190501|2019-03-04 00:00,4,15.25,15.255,15.225,15.24,1377
20190501|2019-03-04 00:30,4,15.245,15.265,15.235,15.26,2010
20190501|2019-03-04 01:00,4,15.26,15.265,15.235,15.235,654
20190501|2019-03-04 01:30,4,15.235,15.235,15.21,15.22,1733
20190501|2019-03-04 02:00,4,15.215,15.225,15.2,15.215,1327
20190501|2019-03-04 02:30,4,15.215,15.22,15.16,15.18,2726
20190501|2019-03-04 03:00,4,15.18,15.19,15.165,15.17,1250
20190501|2019-03-04 03:30,4,15.165,15.17,15.145,15.155,1230
20190501|2019-03-04 04:00,4,15.155,15.17,15.15,15.165,1103
20190501|2019-03-04 04:30,4,15.165,15.165,15.155,15.16,449
20190501|2019-03-04 05:00,4,15.16,15.175,15.155,15.17,612
20190501|2019-03-04 05:30,4,15.175,15.18,15.155,15.165,1180
20190501|2019-03-04 06:00,4,15.165,15.225,15.16,15.205,2069
20190501|2019-03-04 06:30,4,15.21,15.21,15.14,15.145,2748
20190501|2019-03-04 07:00,4,15.145,15.195,15.145,15.17,4923
20190501|2019-03-04 07:30,4,15.17,15.17,15.13,15.14,5701
20190501|2019-03-04 08:00,4,15.145,15.165,15.115,15.12,3993
20190501|2019-03-04 08:30,4,15.12,15.13,15.075,15.12,7686
20190501|2019-03-04 09:00,4,15.125,15.125,15.1,15.105,3462
20190501|2019-03-04 09:30,4,15.1,15.11,15.09,15.1,4073
20190501|2019-03-04 10:00,4,15.1,15.13,15.1,15.12,3297
20190501|2019-03-04 10:30,4,15.12,15.14,15.105,15.14,2500
20190501|2019-03-04 11:00,4,15.14,15.145,15.115,15.13,2033
20190501|2019-03-04 11:30,4,15.125,15.135,15.11,15.12,1949
20190501|2019-03-04 12:00,4,15.115,15.135,15.095,15.1,5910
20190501|2019-03-04 12:30,4,15.1,15.13,15.1,15.12,1003
20190501|2019-03-04 13:00,4,15.12,15.125,15.105,15.11,563
20190501|2019-03-04 13:30,4,15.11,15.12,15.1,15.1,660
20190501|2019-03-04 14:00,4,15.1,15.11,15.095,15.095,635
20190501|2019-03-04 14:30,4,15.1,15.11,15.095,15.1,794
20190501|2019-03-04 15:00,4,15.1,15.105,15.095,15.095,381
20190501|2019-03-04 15:30,4,15.095,15.11,15.095,15.1,274
20190501|2019-03-04 17:00,5,15.115,15.12,15.105,15.11,316
20190501|2019-03-04 17:30,5,15.11,15.115,15.105,15.11,188
20190501|2019-03-04 18:00,5,15.105,15.11,15.09,15.095,693
20190501|2019-03-04 18:30,5,15.095,15.1,15.085,15.095,431
20190501|2019-03-04 19:00,5,15.1,15.12,15.1,15.1,1524
20190501|2019-03-04 19:30,5,15.105,15.135,15.095,15.125,2009
20190501|2019-03-04 20:00,5,15.125,15.135,15.115,15.125,1292
20190501|2019-03-04 20:30,5,15.125,15.15,15.125,15.14,1502
20190501|2019-03-04 21:00,5,15.14,15.175,15.14,15.175,2311
20190501|2019-03-04 21:30,5,15.175,15.175,15.16,15.165,907
20190501|2019-03-04 22:00,5,15.165,15.165,15.15,15.16,396
20190501|2019-03-04 22:30,5,15.155,15.16,15.155,15.16,123
20190501|2019-03-04 23:00,5,15.155,15.16,15.15,15.155,228
20190501|2019-03-04 23:30,5,15.16,15.165,15.14,15.145,991
20190501|2019-03-05 00:00,5,15.15,15.165,15.14,15.155,944
20190501|2019-03-05 00:30,5,15.16,15.16,15.13,15.14,1105
20190501|2019-03-05 01:00,5,15.135,15.145,15.095,15.095,1694
20190501|2019-03-05 01:30,5,15.095,15.115,15.09,15.105,917
20190501|2019-03-05 02:00,5,15.105,15.125,15.08,15.12,1867
20190501|2019-03-05 02:30,5,15.12,15.125,15.095,15.105,682
20190501|2019-03-05 03:00,5,15.105,15.11,15.085,15.09,749
20190501|2019-03-05 03:30,5,15.09,15.105,15.09,15.1,924
20190501|2019-03-05 04:00,5,15.1,15.105,15.085,15.1,463
20190501|2019-03-05 04:30,5,15.1,15.11,15.095,15.105,461
20190501|2019-03-05 05:00,5,15.105,15.11,15.095,15.1,386
20190501|2019-03-05 05:30,5,15.095,15.125,15.095,15.12,667
20190501|2019-03-05 06:00,5,15.115,15.135,15.11,15.13,1597
20190501|2019-03-05 06:30,5,15.13,15.13,15.115,15.125,500
20190501|2019-03-05 07:00,5,15.13,15.15,15.085,15.12,3828
20190501|2019-03-05 07:30,5,15.12,15.14,15.095,15.1,3171
20190501|2019-03-05 08:00,5,15.105,15.125,15.09,15.09,2673
20190501|2019-03-05 08:30,5,15.095,15.12,15.085,15.11,2268
20190501|2019-03-05 09:00,5,15.105,15.135,15.06,15.125,7063
20190501|2019-03-05 09:30,5,15.125,15.165,15.11,15.155,3612
20190501|2019-03-05 10:00,5,15.16,15.165,15.135,15.135,3137
20190501|2019-03-05 10:30,5,15.14,15.14,15.125,15.13,1791
20190501|2019-03-05 11:00,5,15.13,15.13,15.115,15.12,1678
20190501|2019-03-05 11:30,5,15.12,15.125,15.1,15.11,1578
20190501|2019-03-05 12:00,5,15.11,15.13,15.1,15.115,2943
20190501|2019-03-05 12:30,5,15.12,15.15,15.12,15.14,1112
20190501|2019-03-05 13:00,5,15.145,15.15,15.135,15.135,580
20190501|2019-03-05 13:30,5,15.135,15.155,15.13,15.15,395
20190501|2019-03-05 14:00,5,15.15,15.16,15.145,15.16,335
20190501|2019-03-05 14:30,5,15.16,15.16,15.15,15.155,452
20190501|2019-03-05 15:00,5,15.16,15.16,15.145,15.15,228
20190501|2019-03-05 15:30,5,15.155,15.155,15.135,15.15,272
20190501|2019-03-05 17:00,6,15.15,15.155,15.135,15.155,229
20190501|2019-03-05 17:30,6,15.155,15.165,15.155,15.155,189
20190501|2019-03-05 18:00,6,15.155,15.175,15.155,15.17,924
20190501|2019-03-05 18:30,6,15.17,15.17,15.155,15.16,671
20190501|2019-03-05 19:00,6,15.16,15.16,15.145,15.15,1433
20190501|2019-03-05 19:30,6,15.15,15.165,15.13,15.135,1271
20190501|2019-03-05 20:00,6,15.14,15.14,15.115,15.12,1078
20190501|2019-03-05 20:30,6,15.12,15.12,15.09,15.105,1144
20190501|2019-03-05 21:00,6,15.1,15.12,15.095,15.12,828
20190501|2019-03-05 21:30,6,15.115,15.12,15.105,15.11,233
20190501|2019-03-05 22:00,6,15.105,15.115,15.105,15.11,257
20190501|2019-03-05 22:30,6,15.115,15.12,15.105,15.115,224
20190501|2019-03-05 23:00,6,15.115,15.115,15.105,15.115,206
20190501|2019-03-05 23:30,6,15.11,15.135,15.11,15.135,884
20190501|2019-03-06 00:00,6,15.135,15.14,15.11,15.135,1504
20190501|2019-03-06 00:30,6,15.135,15.165,15.13,15.16,1393
20190501|2019-03-06 01:00,6,15.16,15.17,15.155,15.16,1050
20190501|2019-03-06 01:30,6,15.16,15.17,15.15,15.155,642
20190501|2019-03-06 02:00,6,15.155,15.165,15.13,15.13,861
20190501|2019-03-06 02:30,6,15.13,15.135,15.115,15.125,831
20190501|2019-03-06 03:00,6,15.125,15.125,15.105,15.11,698
20190501|2019-03-06 03:30,6,15.11,15.125,15.105,15.105,677
20190501|2019-03-06 04:00,6,15.105,15.115,15.1,15.115,358
20190501|2019-03-06 04:30,6,15.11,15.115,15.1,15.11,424
20190501|2019-03-06 05:00,6,15.11,15.125,15.105,15.115,443
20190501|2019-03-06 05:30,6,15.115,15.115,15.1,15.11,791
20190501|2019-03-06 06:00,6,15.11,15.125,15.11,15.115,650
20190501|2019-03-06 06:30,6,15.115,15.12,15.105,15.115,821
20190501|2019-03-06 07:00,6,15.115,15.175,15.11,15.115,3396
20190501|2019-03-06 07:30,6,15.12,15.145,15.09,15.09,3575
20190501|2019-03-06 08:00,6,15.095,15.145,15.085,15.115,2200
20190501|2019-03-06 08:30,6,15.11,15.12,15.1,15.11,2946
20190501|2019-03-06 09:00,6,15.105,15.11,15.055,15.08,4753
20190501|2019-03-06 09:30,6,15.08,15.115,15.08,15.095,2884
20190501|2019-03-06 10:00,6,15.09,15.1,15.065,15.07,2686
20190501|2019-03-06 10:30,6,15.07,15.08,15.06,15.075,2000
20190501|2019-03-06 11:00,6,15.075,15.1,15.07,15.09,1679
20190501|2019-03-06 11:30,6,15.09,15.095,15.075,15.085,1443
20190501|2019-03-06 12:00,6,15.08,15.095,15.08,15.095,1887
20190501|2019-03-06 12:30,6,15.095,15.1,15.085,15.09,480
20190501|2019-03-06 13:00,6,15.085,15.09,15.08,15.085,1354
20190501|2019-03-06 13:30,6,15.085,15.09,15.085,15.085,374
20190501|2019-03-06 14:00,6,15.09,15.1,15.085,15.1,294
20190501|2019-03-06 14:30,6,15.095,15.11,15.095,15.1,440
20190501|2019-03-06 15:00,6,15.1,15.105,15.09,15.09,106
20190501|2019-03-06 15:30,6,15.09,15.095,15.08,15.09,222
20190501|2019-03-06 17:00,7,15.1,15.105,15.09,15.1,337
20190501|2019-03-06 17:30,7,15.1,15.105,15.095,15.1,174
20190501|2019-03-06 18:00,7,15.095,15.11,15.095,15.105,268
20190501|2019-03-06 18:30,7,15.105,15.115,15.105,15.11,427
20190501|2019-03-06 19:00,7,15.105,15.115,15.1,15.11,468
20190501|2019-03-06 19:30,7,15.11,15.13,15.11,15.12,496
20190501|2019-03-06 20:00,7,15.115,15.12,15.105,15.105,837
20190501|2019-03-06 20:30,7,15.105,15.11,15.095,15.1,562
20190501|2019-03-06 21:00,7,15.1,15.1,15.08,15.08,604
20190501|2019-03-06 21:30,7,15.085,15.09,15.08,15.085,278
20190501|2019-03-06 22:00,7,15.085,15.09,15.08,15.085,485
20190501|2019-03-06 22:30,7,15.08,15.09,15.08,15.09,138
20190501|2019-03-06 23:00,7,15.085,15.095,15.085,15.085,131
20190501|2019-03-06 23:30,7,15.085,15.085,15.065,15.07,1280
20190501|2019-03-07 00:00,7,15.065,15.085,15.065,15.075,806
20190501|2019-03-07 00:30,7,15.08,15.08,15.065,15.07,543
20190501|2019-03-07 01:00,7,15.065,15.075,15.06,15.065,1311
20190501|2019-03-07 01:30,7,15.06,15.08,15.06,15.065,1046
20190501|2019-03-07 02:00,7,15.065,15.1,15.03,15.09,2375
20190501|2019-03-07 02:30,7,15.095,15.12,15.09,15.11,1329
20190501|2019-03-07 03:00,7,15.11,15.11,15.1,15.105,312
20190501|2019-03-07 03:30,7,15.105,15.11,15.1,15.1,291
20190501|2019-03-07 04:00,7,15.105,15.115,15.095,15.1,458
20190501|2019-03-07 04:30,7,15.1,15.105,15.09,15.095,513
20190501|2019-03-07 05:00,7,15.095,15.115,15.095,15.095,590
20190501|2019-03-07 05:30,7,15.095,15.11,15.095,15.105,542
20190501|2019-03-07 06:00,7,15.1,15.1,15.075,15.085,699
20190501|2019-03-07 06:30,7,15.08,15.13,15.06,15.11,1877
20190501|2019-03-07 07:00,7,15.11,15.115,15.045,15.06,2813
20190501|2019-03-07 07:30,7,15.06,15.065,15.015,15.045,4973
20190501|2019-03-07 08:00,7,15.045,15.055,15.01,15.02,3452
20190501|2019-03-07 08:30,7,15.015,15.04,14.985,15.015,5549
20190501|2019-03-07 09:00,7,15.015,15.035,14.995,15.02,2702
20190501|2019-03-07 09:30,7,15.02,15.08,15.01,15.05,3930
20190501|2019-03-07 10:00,7,15.055,15.065,15.045,15.045,2150
20190501|2019-03-07 10:30,7,15.045,15.055,15.03,15.035,1693
20190501|2019-03-07 11:00,7,15.035,15.035,15.015,15.02,1259
20190501|2019-03-07 11:30,7,15.025,15.04,15.015,15.025,1769
20190501|2019-03-07 12:00,7,15.03,15.045,15.02,15.04,2084
20190501|2019-03-07 12:30,7,15.04,15.045,15.03,15.04,562
20190501|2019-03-07 13:00,7,15.04,15.045,15.02,15.025,420
20190501|2019-03-07 13:30,7,15.025,15.025,15.01,15.02,836
20190501|2019-03-07 14:00,7,15.02,15.025,15.015,15.02,397
20190501|2019-03-07 14:30,7,15.015,15.035,15.015,15.035,806
20190501|2019-03-07 15:00,7,15.035,15.04,15.03,15.04,159
20190501|2019-03-07 15:30,7,15.035,15.04,15.03,15.03,177
20190501|2019-03-07 17:00,8,15.055,15.055,15.04,15.05,187
20190501|2019-03-07 17:30,8,15.05,15.06,15.045,15.055,254
20190501|2019-03-07 18:00,8,15.05,15.055,15.035,15.035,302
20190501|2019-03-07 18:30,8,15.035,15.05,15.025,15.04,491
20190501|2019-03-07 19:00,8,15.035,15.04,15.015,15.03,715
20190501|2019-03-07 19:30,8,15.035,15.045,15.03,15.04,876
20190501|2019-03-07 20:00,8,15.04,15.055,15.035,15.05,885
20190501|2019-03-07 20:30,8,15.055,15.06,15.05,15.06,800
20190501|2019-03-07 21:00,8,15.06,15.07,15.05,15.055,869
20190501|2019-03-07 21:30,8,15.055,15.07,15.05,15.06,444
20190501|2019-03-07 22:00,8,15.06,15.06,15.045,15.055,379
20190501|2019-03-07 22:30,8,15.055,15.06,15.055,15.055,299
20190501|2019-03-07 23:00,8,15.06,15.07,15.06,15.07,330
20190501|2019-03-07 23:30,8,15.07,15.095,15.07,15.095,992
20190501|2019-03-08 00:00,8,15.095,15.12,15.075,15.12,2138
20190501|2019-03-08 00:30,8,15.12,15.125,15.1,15.11,1183
20190501|2019-03-08 01:00,8,15.105,15.11,15.095,15.1,1018
20190501|2019-03-08 01:30,8,15.105,15.125,15.1,15.115,859
20190501|2019-03-08 02:00,8,15.12,15.135,15.11,15.13,1142
20190501|2019-03-08 02:30,8,15.135,15.165,15.125,15.15,1353
20190501|2019-03-08 03:00,8,15.15,15.165,15.135,15.15,1182
20190501|2019-03-08 03:30,8,15.145,15.155,15.14,15.14,554
20190501|2019-03-08 04:00,8,15.14,15.15,15.135,15.145,383
20190501|2019-03-08 04:30,8,15.145,15.145,15.13,15.13,377
20190501|2019-03-08 05:00,8,15.13,15.135,15.12,15.125,574
20190501|2019-03-08 05:30,8,15.13,15.135,15.12,15.12,383
20190501|2019-03-08 06:00,8,15.12,15.125,15.105,15.12,509
20190501|2019-03-08 06:30,8,15.12,15.14,15.11,15.135,721
20190501|2019-03-08 07:00,8,15.13,15.145,15.105,15.145,1988
20190501|2019-03-08 07:30,8,15.14,15.245,15.14,15.24,8311
20190501|2019-03-08 08:00,8,15.235,15.32,15.235,15.285,5881
20190501|2019-03-08 08:30,8,15.29,15.32,15.255,15.28,6707
20190501|2019-03-08 09:00,8,15.275,15.335,15.275,15.33,4520
20190501|2019-03-08 09:30,8,15.33,15.35,15.315,15.34,4630
20190501|2019-03-08 10:00,8,15.34,15.385,15.34,15.37,4103
20190501|2019-03-08 10:30,8,15.37,15.38,15.355,15.365,2917
20190501|2019-03-08 11:00,8,15.36,15.375,15.35,15.35,1908
20190501|2019-03-08 11:30,8,15.355,15.365,15.34,15.34,1594
20190501|2019-03-08 12:00,8,15.345,15.36,15.33,15.35,3230
20190501|2019-03-08 12:30,8,15.35,15.355,15.335,15.345,526
20190501|2019-03-08 13:00,8,15.345,15.355,15.34,15.355,462
20190501|2019-03-08 13:30,8,15.355,15.365,15.35,15.36,628
20190501|2019-03-08 14:00,8,15.365,15.375,15.36,15.37,717
20190501|2019-03-08 14:30,8,15.365,15.38,15.365,15.37,657
20190501|2019-03-08 15:00,8,15.365,15.375,15.355,15.355,200
20190501|2019-03-08 15:30,8,15.355,15.365,15.345,15.36,306
20190501|2019-03-10 17:00,11,15.33,15.345,15.325,15.34,263
20190501|2019-03-10 17:30,11,15.34,15.34,15.325,15.33,174
20190501|2019-03-10 18:00,11,15.33,15.335,15.32,15.335,239
20190501|2019-03-10 18:30,11,15.34,15.34,15.335,15.335,211
20190501|2019-03-10 19:00,11,15.34,15.345,15.335,15.345,499
20190501|2019-03-10 19:30,11,15.345,15.355,15.335,15.355,446
20190501|2019-03-10 20:00,11,15.35,15.355,15.325,15.33,1019
20190501|2019-03-10 20:30,11,15.33,15.33,15.305,15.31,1206
20190501|2019-03-10 21:00,11,15.31,15.315,15.285,15.31,1377
20190501|2019-03-10 21:30,11,15.31,15.32,15.29,15.305,1477
20190501|2019-03-10 22:00,11,15.305,15.33,15.305,15.32,1012
20190501|2019-03-10 22:30,11,15.32,15.33,15.31,15.325,226
20190501|2019-03-10 23:00,11,15.33,15.335,15.32,15.32,197
20190501|2019-03-10 23:30,11,15.325,15.325,15.315,15.325,221
20190501|2019-03-11 00:00,11,15.325,15.335,15.32,15.325,218
20190501|2019-03-11 00:30,11,15.325,15.35,15.325,15.335,830
20190501|2019-03-11 01:00,11,15.335,15.365,15.335,15.36,1138
20190501|2019-03-11 01:30,11,15.36,15.365,15.325,15.33,846
20190501|2019-03-11 02:00,11,15.33,15.33,15.315,15.33,705
20190501|2019-03-11 02:30,11,15.33,15.335,15.31,15.33,1015
20190501|2019-03-11 03:00,11,15.33,15.335,15.305,15.33,699
20190501|2019-03-11 03:30,11,15.33,15.34,15.315,15.315,590
20190501|2019-03-11 04:00,11,15.315,15.335,15.31,15.335,317
20190501|2019-03-11 04:30,11,15.335,15.345,15.33,15.335,341
20190501|2019-03-11 05:00,11,15.33,15.33,15.315,15.32,411
20190501|2019-03-11 05:30,11,15.32,15.33,15.315,15.325,232
20190501|2019-03-11 06:00,11,15.32,15.33,15.305,15.315,578
20190501|2019-03-11 06:30,11,15.315,15.315,15.295,15.305,652
20190501|2019-03-11 07:00,11,15.305,15.31,15.285,15.3,1219
20190501|2019-03-11 07:30,11,15.3,15.32,15.29,15.305,1819
20190501|2019-03-11 08:00,11,15.305,15.33,15.3,15.325,2073
20190501|2019-03-11 08:30,11,15.325,15.33,15.295,15.3,2490
20190501|2019-03-11 09:00,11,15.295,15.305,15.275,15.29,2265
20190501|2019-03-11 09:30,11,15.285,15.295,15.225,15.27,3999
20190501|2019-03-11 10:00,11,15.27,15.295,15.26,15.295,1880
20190501|2019-03-11 10:30,11,15.295,15.305,15.29,15.3,1230
20190501|2019-03-11 11:00,11,15.3,15.305,15.275,15.275,1523
20190501|2019-03-11 11:30,11,15.275,15.285,15.255,15.255,2357
20190501|2019-03-11 12:00,11,15.255,15.285,15.255,15.27,2451
20190501|2019-03-11 12:30,11,15.27,15.285,15.27,15.285,903
20190501|2019-03-11 13:00,11,15.285,15.3,15.275,15.3,479
20190501|2019-03-11 13:30,11,15.3,15.315,15.3,15.31,473
20190501|2019-03-11 14:00,11,15.315,15.325,15.31,15.32,548
20190501|2019-03-11 14:30,11,15.315,15.33,15.31,15.33,397
20190501|2019-03-11 15:00,11,15.33,15.33,15.315,15.32,196
20190501|2019-03-11 15:30,11,15.32,15.33,15.32,15.32,189
20190501|2019-03-11 17:00,12,15.33,15.335,15.32,15.33,354
20190501|2019-03-11 17:30,12,15.33,15.335,15.32,15.32,167
20190501|2019-03-11 18:00,12,15.325,15.33,15.32,15.325,125
20190501|2019-03-11 18:30,12,15.325,15.325,15.31,15.32,199
20190501|2019-03-11 19:00,12,15.315,15.33,15.315,15.32,311
20190501|2019-03-11 19:30,12,15.32,15.33,15.315,15.33,226
20190501|2019-03-11 20:00,12,15.325,15.355,15.32,15.345,1097
20190501|2019-03-11 20:30,12,15.345,15.36,15.345,15.36,494
20190501|2019-03-11 21:00,12,15.36,15.36,15.345,15.355,383
20190501|2019-03-11 21:30,12,15.355,15.4,15.355,15.395,1398
20190501|2019-03-11 22:00,12,15.4,15.415,15.395,15.405,1139
20190501|2019-03-11 22:30,12,15.405,15.41,15.4,15.405,187
20190501|2019-03-11 23:00,12,15.41,15.415,15.405,15.405,349
20190501|2019-03-11 23:30,12,15.405,15.415,15.405,15.415,462
20190501|2019-03-12 00:00,12,15.41,15.415,15.405,15.415,393
20190501|2019-03-12 00:30,12,15.41,15.43,15.4,15.405,1093
20190501|2019-03-12 01:00,12,15.405,15.415,15.395,15.41,808
20190501|2019-03-12 01:30,12,15.415,15.42,15.405,15.41,618
20190501|2019-03-12 02:00,12,15.41,15.415,15.4,15.405,746
20190501|2019-03-12 02:30,12,15.4,15.405,15.385,15.39,654
20190501|2019-03-12 03:00,12,15.39,15.43,15.385,15.425,803
20190501|2019-03-12 03:30,12,15.425,15.425,15.405,15.415,578
20190501|2019-03-12 04:00,12,15.415,15.435,15.405,15.43,865
20190501|2019-03-12 04:30,12,15.435,15.445,15.43,15.43,1002
20190501|2019-03-12 05:00,12,15.435,15.45,15.43,15.43,675
20190501|2019-03-12 05:30,12,15.435,15.44,15.425,15.43,594
20190501|2019-03-12 06:00,12,15.425,15.435,15.42,15.43,950
20190501|2019-03-12 06:30,12,15.425,15.43,15.415,15.415,616
20190501|2019-03-12 07:00,12,15.415,15.44,15.405,15.42,1633
20190501|2019-03-12 07:30,12,15.425,15.49,15.425,15.47,4586
20190501|2019-03-12 08:00,12,15.47,15.49,15.44,15.44,3016
20190501|2019-03-12 08:30,12,15.445,15.45,15.41,15.44,3655
20190501|2019-03-12 09:00,12,15.44,15.445,15.39,15.41,3301
20190501|2019-03-12 09:30,12,15.41,15.42,15.38,15.39,2270
20190501|2019-03-12 10:00,12,15.39,15.395,15.37,15.39,2571
20190501|2019-03-12 10:30,12,15.39,15.405,15.375,15.385,1621
20190501|2019-03-12 11:00,12,15.39,15.4,15.38,15.4,1161
20190501|2019-03-12 11:30,12,15.4,15.415,15.395,15.405,1627
20190501|2019-03-12 12:00,12,15.41,15.42,15.39,15.415,2711
20190501|2019-03-12 12:30,12,15.415,15.43,15.415,15.425,661
20190501|2019-03-12 13:00,12,15.42,15.45,15.42,15.45,1131
20190501|2019-03-12 13:30,12,15.45,15.47,15.445,15.47,895
20190501|2019-03-12 14:00,12,15.465,15.48,15.455,15.455,1000
20190501|2019-03-12 14:30,12,15.455,15.46,15.445,15.45,630
20190501|2019-03-12 15:00,12,15.45,15.455,15.45,15.45,174
20190501|2019-03-12 15:30,12,15.445,15.455,15.44,15.45,224
20190501|2019-03-12 17:00,13,15.44,15.455,15.435,15.435,214
20190501|2019-03-12 17:30,13,15.44,15.445,15.44,15.44,71
20190501|2019-03-12 18:00,13,15.44,15.45,15.44,15.45,52
20190501|2019-03-12 18:30,13,15.445,15.455,15.44,15.455,197
20190501|2019-03-12 19:00,13,15.455,15.48,15.455,15.475,521
20190501|2019-03-12 19:30,13,15.47,15.49,15.47,15.485,518
20190501|2019-03-12 20:00,13,15.48,15.495,15.47,15.47,906
20190501|2019-03-12 20:30,13,15.47,15.47,15.455,15.455,524
20190501|2019-03-12 21:00,13,15.455,15.47,15.455,15.46,456
20190501|2019-03-12 21:30,13,15.46,15.47,15.45,15.47,599
20190501|2019-03-12 22:00,13,15.465,15.47,15.46,15.465,154
20190501|2019-03-12 22:30,13,15.465,15.465,15.455,15.455,343
20190501|2019-03-12 23:00,13,15.46,15.46,15.45,15.455,202
20190501|2019-03-12 23:30,13,15.455,15.46,15.455,15.455,169
20190501|2019-03-13 00:00,13,15.45,15.45,15.44,15.45,195
20190501|2019-03-13 00:30,13,15.45,15.455,15.435,15.445,990
20190501|2019-03-13 01:00,13,15.445,15.45,15.44,15.45,400
20190501|2019-03-13 01:30,13,15.45,15.47,15.445,15.46,476
20190501|2019-03-13 02:00,13,15.46,15.47,15.45,15.465,907
20190501|2019-03-13 02:30,13,15.46,15.475,15.45,15.455,606
20190501|2019-03-13 03:00,13,15.46,15.49,15.455,15.485,856
20190501|2019-03-13 03:30,13,15.485,15.51,15.485,15.505,979
20190501|2019-03-13 04:00,13,15.505,15.53,15.5,15.53,1339
20190501|2019-03-13 04:30,13,15.525,15.53,15.51,15.515,751
20190501|2019-03-13 05:00,13,15.515,15.545,15.515,15.54,998
20190501|2019-03-13 05:30,13,15.54,15.54,15.53,15.54,423
20190501|2019-03-13 06:00,13,15.535,15.55,15.535,15.535,699
20190501|2019-03-13 06:30,13,15.535,15.54,15.525,15.53,839
20190501|2019-03-13 07:00,13,15.525,15.54,15.49,15.49,1987
20190501|2019-03-13 07:30,13,15.495,15.505,15.465,15.475,2314
20190501|2019-03-13 08:00,13,15.475,15.505,15.455,15.49,2918
20190501|2019-03-13 08:30,13,15.49,15.52,15.47,15.495,2546
20190501|2019-03-13 09:00,13,15.5,15.5,15.47,15.485,2181
20190501|2019-03-13 09:30,13,15.485,15.495,15.46,15.465,1797
20190501|2019-03-13 10:00,13,15.465,15.48,15.465,15.475,1916
20190501|2019-03-13 10:30,13,15.47,15.49,15.46,15.485,1817
20190501|2019-03-13 11:00,13,15.485,15.495,15.46,15.465,1328
20190501|2019-03-13 11:30,13,15.465,15.47,15.45,15.46,1547
20190501|2019-03-13 12:00,13,15.455,15.475,15.45,15.47,1885
20190501|2019-03-13 12:30,13,15.47,15.475,15.46,15.46,554
20190501|2019-03-13 13:00,13,15.46,15.48,15.455,15.475,851
20190501|2019-03-13 13:30,13,15.48,15.51,15.47,15.5,1409
20190501|2019-03-13 14:00,13,15.5,15.505,15.485,15.5,719
20190501|2019-03-13 14:30,13,15.5,15.5,15.475,15.48,679
20190501|2019-03-13 15:00,13,15.48,15.485,15.465,15.47,300
20190501|2019-03-13 15:30,13,15.465,15.475,15.45,15.455,527
20190501|2019-03-13 17:00,14,15.455,15.465,15.455,15.46,139
20190501|2019-03-13 17:30,14,15.46,15.465,15.455,15.465,123
20190501|2019-03-13 18:00,14,15.465,15.47,15.465,15.465,152
20190501|2019-03-13 18:30,14,15.465,15.465,15.455,15.455,110
20190501|2019-03-13 19:00,14,15.455,15.46,15.45,15.45,89
20190501|2019-03-13 19:30,14,15.455,15.46,15.435,15.44,465
20190501|2019-03-13 20:00,14,15.44,15.45,15.41,15.43,1721
20190501|2019-03-13 20:30,14,15.43,15.435,15.395,15.41,1744
20190501|2019-03-13 21:00,14,15.41,15.43,15.405,15.425,934
20190501|2019-03-13 21:30,14,15.425,15.425,15.405,15.41,1038
20190501|2019-03-13 22:00,14,15.41,15.43,15.395,15.4,845
20190501|2019-03-13 22:30,14,15.4,15.405,15.39,15.39,367
20190501|2019-03-13 23:00,14,15.395,15.395,15.38,15.38,534
20190501|2019-03-13 23:30,14,15.38,15.385,15.365,15.375,528
20190501|2019-03-14 00:00,14,15.375,15.385,15.365,15.37,446
20190501|2019-03-14 00:30,14,15.37,15.39,15.37,15.39,1098
20190501|2019-03-14 01:00,14,15.385,15.385,15.365,15.37,942
20190501|2019-03-14 01:30,14,15.375,15.375,15.345,15.35,1213
20190501|2019-03-14 02:00,14,15.35,15.355,15.32,15.33,2488
20190501|2019-03-14 02:30,14,15.325,15.335,15.32,15.33,1042
20190501|2019-03-14 03:00,14,15.33,15.345,15.315,15.32,1311
20190501|2019-03-14 03:30,14,15.315,15.325,15.295,15.3,1078
20190501|2019-03-14 04:00,14,15.3,15.305,15.28,15.285,1199
20190501|2019-03-14 04:30,14,15.285,15.285,15.24,15.255,1948
20190501|2019-03-14 05:00,14,15.255,15.255,15.23,15.25,1756
20190501|2019-03-14 05:30,14,15.25,15.255,15.22,15.225,1093
20190501|2019-03-14 06:00,14,15.225,15.245,15.225,15.23,854
20190501|2019-03-14 06:30,14,15.235,15.24,15.21,15.23,1270
20190501|2019-03-14 07:00,14,15.23,15.255,15.21,15.25,2877
20190501|2019-03-14 07:30,14,15.255,15.285,15.235,15.245,2784
20190501|2019-03-14 08:00,14,15.245,15.25,15.165,15.19,7217
20190501|2019-03-14 08:30,14,15.185,15.195,15.14,15.16,4051
20190501|2019-03-14 09:00,14,15.16,15.18,15.145,15.16,4060
20190501|2019-03-14 09:30,14,15.16,15.165,15.135,15.14,2669
20190501|2019-03-14 10:00,14,15.135,15.2,15.135,15.18,3772
20190501|2019-03-14 10:30,14,15.185,15.2,15.17,15.2,1909
20190501|2019-03-14 11:00,14,15.195,15.195,15.16,15.19,1844
20190501|2019-03-14 11:30,14,15.185,15.2,15.175,15.2,1533
20190501|2019-03-14 12:00,14,15.195,15.205,15.155,15.17,2779
20190501|2019-03-14 12:30,14,15.17,15.175,15.16,15.16,709
20190501|2019-03-14 13:00,14,15.165,15.19,15.165,15.185,477
20190501|2019-03-14 13:30,14,15.18,15.19,15.175,15.18,331
20190501|2019-03-14 14:00,14,15.18,15.19,15.175,15.18,416
20190501|2019-03-14 14:30,14,15.18,15.19,15.18,15.185,542
20190501|2019-03-14 15:00,14,15.185,15.19,15.18,15.18,349
20190501|2019-03-14 15:30,14,15.18,15.19,15.18,15.18,261
20190501|2019-03-14 17:00,15,15.185,15.195,15.18,15.195,195
20190501|2019-03-14 17:30,15,15.195,15.195,15.185,15.19,52
20190501|2019-03-14 18:00,15,15.185,15.19,15.175,15.18,192
20190501|2019-03-14 18:30,15,15.18,15.185,15.18,15.185,55
20190501|2019-03-14 19:00,15,15.185,15.19,15.18,15.185,206
20190501|2019-03-14 19:30,15,15.18,15.185,15.165,15.185,837
20190501|2019-03-14 20:00,15,15.185,15.2,15.18,15.195,1180
20190501|2019-03-14 20:30,15,15.195,15.2,15.175,15.2,840
20190501|2019-03-14 21:00,15,15.195,15.205,15.19,15.2,419
20190501|2019-03-14 21:30,15,15.2,15.28,15.2,15.28,2436
20190501|2019-03-14 22:00,15,15.28,15.305,15.27,15.295,2840
20190501|2019-03-14 22:30,15,15.295,15.3,15.265,15.27,748
20190501|2019-03-14 23:00,15,15.27,15.27,15.26,15.27,316
20190501|2019-03-14 23:30,15,15.27,15.27,15.26,15.265,314
20190501|2019-03-15 00:00,15,15.265,15.28,15.255,15.275,375
20190501|2019-03-15 00:30,15,15.275,15.29,15.275,15.29,939
20190501|2019-03-15 01:00,15,15.29,15.35,15.285,15.335,2141
20190501|2019-03-15 01:30,15,15.34,15.355,15.32,15.325,1845
20190501|2019-03-15 02:00,15,15.32,15.365,15.315,15.355,1482
20190501|2019-03-15 02:30,15,15.355,15.375,15.34,15.355,1618
20190501|2019-03-15 03:00,15,15.355,15.38,15.35,15.38,745
20190501|2019-03-15 03:30,15,15.375,15.375,15.35,15.365,1058
20190501|2019-03-15 04:00,15,15.36,15.365,15.34,15.365,1168
20190501|2019-03-15 04:30,15,15.365,15.37,15.355,15.36,649
20190501|2019-03-15 05:00,15,15.36,15.37,15.35,15.365,637
20190501|2019-03-15 05:30,15,15.37,15.375,15.355,15.375,654
20190501|2019-03-15 06:00,15,15.375,15.38,15.365,15.375,706
20190501|2019-03-15 06:30,15,15.375,15.39,15.37,15.385,1069
20190501|2019-03-15 07:00,15,15.38,15.39,15.34,15.345,2327
20190501|2019-03-15 07:30,15,15.35,15.365,15.325,15.33,2398
20190501|2019-03-15 08:00,15,15.33,15.36,15.3,15.345,3277
20190501|2019-03-15 08:30,15,15.35,15.37,15.325,15.365,3104
20190501|2019-03-15 09:00,15,15.37,15.39,15.335,15.36,3815
20190501|2019-03-15 09:30,15,15.36,15.365,15.31,15.32,2769
20190501|2019-03-15 10:00,15,15.325,15.33,15.305,15.32,1945
20190501|2019-03-15 10:30,15,15.315,15.325,15.295,15.3,1393
20190501|2019-03-15 11:00,15,15.3,15.325,15.3,15.31,1917
20190501|2019-03-15 11:30,15,15.31,15.31,15.295,15.31,1655
20190501|2019-03-15 12:00,15,15.305,15.33,15.305,15.325,1660
20190501|2019-03-15 12:30,15,15.325,15.33,15.315,15.32,383
20190501|2019-03-15 13:00,15,15.32,15.32,15.305,15.31,384
20190501|2019-03-15 13:30,15,15.31,15.315,15.3,15.305,462
20190501|2019-03-15 14:00,15,15.3,15.305,15.295,15.3,503
20190501|2019-03-15 14:30,15,15.295,15.3,15.285,15.29,395
20190501|2019-03-15 15:00,15,15.295,15.295,15.285,15.29,324
20190501|2019-03-15 15:30,15,15.29,15.3,15.285,15.29,349
20190501|2019-03-17 17:00,18,15.315,15.315,15.29,15.3,176
20190501|2019-03-17 17:30,18,15.3,15.3,15.295,15.295,52
20190501|2019-03-17 18:00,18,15.295,15.295,15.275,15.28,169
20190501|2019-03-17 18:30,18,15.275,15.28,15.265,15.27,270
20190501|2019-03-17 19:00,18,15.27,15.27,15.24,15.255,875
20190501|2019-03-17 19:30,18,15.255,15.26,15.245,15.245,498
20190501|2019-03-17 20:00,18,15.24,15.26,15.22,15.25,1644
20190501|2019-03-17 20:30,18,15.245,15.265,15.245,15.26,1022
20190501|2019-03-17 21:00,18,15.26,15.265,15.25,15.265,821
20190501|2019-03-17 21:30,18,15.265,15.285,15.26,15.285,617
20190501|2019-03-17 22:00,18,15.285,15.3,15.275,15.28,1261
20190501|2019-03-17 22:30,18,15.28,15.285,15.275,15.285,431
20190501|2019-03-17 23:00,18,15.285,15.285,15.275,15.28,208
20190501|2019-03-17 23:30,18,15.28,15.285,15.28,15.285,222
20190501|2019-03-18 00:00,18,15.285,15.285,15.26,15.265,322
20190501|2019-03-18 00:30,18,15.27,15.275,15.26,15.265,397
20190501|2019-03-18 01:00,18,15.265,15.29,15.265,15.285,713
20190501|2019-03-18 01:30,18,15.29,15.345,15.285,15.33,1536
20190501|2019-03-18 02:00,18,15.33,15.335,15.31,15.32,1170
20190501|2019-03-18 02:30,18,15.32,15.345,15.315,15.33,597
20190501|2019-03-18 03:00,18,15.33,15.34,15.325,15.325,472
20190501|2019-03-18 03:30,18,15.325,15.34,15.32,15.325,521
20190501|2019-03-18 04:00,18,15.325,15.34,15.315,15.34,525
20190501|2019-03-18 04:30,18,15.335,15.35,15.325,15.35,511
20190501|2019-03-18 05:00,18,15.35,15.355,15.34,15.34,353
20190501|2019-03-18 05:30,18,15.34,15.345,15.33,15.335,381
20190501|2019-03-18 06:00,18,15.34,15.355,15.34,15.35,550
20190501|2019-03-18 06:30,18,15.35,15.36,15.325,15.335,610
20190501|2019-03-18 07:00,18,15.33,15.375,15.33,15.37,2078
20190501|2019-03-18 07:30,18,15.37,15.415,15.36,15.4,3187
20190501|2019-03-18 08:00,18,15.405,15.42,15.37,15.38,2449
20190501|2019-03-18 08:30,18,15.375,15.41,15.365,15.4,3146
20190501|2019-03-18 09:00,18,15.4,15.425,15.395,15.4,2653
20190501|2019-03-18 09:30,18,15.4,15.41,15.375,15.405,1927
20190501|2019-03-18 10:00,18,15.405,15.41,15.345,15.355,1860
20190501|2019-03-18 10:30,18,15.355,15.355,15.33,15.355,2276
20190501|2019-03-18 11:00,18,15.355,15.365,15.35,15.36,708
20190501|2019-03-18 11:30,18,15.36,15.36,15.335,15.35,1117
20190501|2019-03-18 12:00,18,15.345,15.345,15.32,15.33,2142
20190501|2019-03-18 12:30,18,15.33,15.345,15.32,15.345,561
20190501|2019-03-18 13:00,18,15.34,15.34,15.33,15.33,230
20190501|2019-03-18 13:30,18,15.335,15.34,15.325,15.34,328
20190501|2019-03-18 14:00,18,15.34,15.34,15.335,15.34,233
20190501|2019-03-18 14:30,18,15.34,15.345,15.335,15.34,219
20190501|2019-03-18 15:00,18,15.34,15.35,15.335,15.345,127
20190501|2019-03-18 15:30,18,15.35,15.355,15.345,15.35,172
20190501|2019-03-18 17:00,19,15.345,15.35,15.34,15.345,103
20190501|2019-03-18 17:30,19,15.345,15.345,15.34,15.34,76
20190501|2019-03-18 18:00,19,15.335,15.345,15.335,15.34,86
20190501|2019-03-18 18:30,19,15.345,15.345,15.335,15.34,140
20190501|2019-03-18 19:00,19,15.345,15.365,15.335,15.365,704
20190501|2019-03-18 19:30,19,15.36,15.365,15.35,15.35,184
20190501|2019-03-18 20:00,19,15.35,15.38,15.35,15.375,610
20190501|2019-03-18 20:30,19,15.375,15.38,15.365,15.365,334
20190501|2019-03-18 21:00,19,15.37,15.395,15.365,15.395,603
20190501|2019-03-18 21:30,19,15.39,15.4,15.385,15.395,806
20190501|2019-03-18 22:00,19,15.39,15.395,15.385,15.39,492
20190501|2019-03-18 22:30,19,15.395,15.4,15.385,15.395,279
20190501|2019-03-18 23:00,19,15.395,15.4,15.385,15.4,316
20190501|2019-03-18 23:30,19,15.4,15.405,15.4,15.4,239
20190501|2019-03-19 00:00,19,15.4,15.405,15.39,15.395,325
20190501|2019-03-19 00:30,19,15.395,15.395,15.375,15.375,525
20190501|2019-03-19 01:00,19,15.38,15.385,15.37,15.37,482
20190501|2019-03-19 01:30,19,15.375,15.395,15.365,15.365,825
20190501|2019-03-19 02:00,19,15.365,15.37,15.355,15.36,698
20190501|2019-03-19 02:30,19,15.36,15.365,15.325,15.325,689
20190501|2019-03-19 03:00,19,15.325,15.365,15.32,15.365,848
20190501|2019-03-19 03:30,19,15.365,15.385,15.36,15.385,576
20190501|2019-03-19 04:00,19,15.385,15.39,15.37,15.375,480
20190501|2019-03-19 04:30,19,15.375,15.385,15.37,15.38,312
20190501|2019-03-19 05:00,19,15.38,15.39,15.38,15.385,419
20190501|2019-03-19 05:30,19,15.39,15.415,15.39,15.4,801
20190501|2019-03-19 06:00,19,15.405,15.42,15.4,15.405,550
20190501|2019-03-19 06:30,19,15.405,15.41,15.385,15.4,675
20190501|2019-03-19 07:00,19,15.395,15.44,15.395,15.42,1520
20190501|2019-03-19 07:30,19,15.42,15.42,15.375,15.4,2075
20190501|2019-03-19 08:00,19,15.4,15.45,15.395,15.43,3361
20190501|2019-03-19 08:30,19,15.43,15.44,15.41,15.415,1920
20190501|2019-03-19 09:00,19,15.42,15.43,15.39,15.39,2406
20190501|2019-03-19 09:30,19,15.395,15.395,15.375,15.39,1918
20190501|2019-03-19 10:00,19,15.39,15.41,15.375,15.4,1713
20190501|2019-03-19 10:30,19,15.4,15.415,15.385,15.385,1560
20190501|2019-03-19 11:00,19,15.39,15.405,15.385,15.405,1016
20190501|2019-03-19 11:30,19,15.4,15.405,15.35,15.365,2877
20190501|2019-03-19 12:00,19,15.365,15.375,15.36,15.375,1254
20190501|2019-03-19 12:30,19,15.375,15.39,15.37,15.39,667
20190501|2019-03-19 13:00,19,15.385,15.39,15.375,15.375,376
20190501|2019-03-19 13:30,19,15.38,15.39,15.38,15.38,265
20190501|2019-03-19 14:00,19,15.38,15.38,15.37,15.38,212
20190501|2019-03-19 14:30,19,15.38,15.38,15.365,15.365,277
20190501|2019-03-19 15:00,19,15.365,15.375,15.365,15.37,218
20190501|2019-03-19 15:30,19,15.37,15.375,15.37,15.375,162
20190501|2019-03-19 17:00,20,15.36,15.375,15.36,15.375,153
20190501|2019-03-19 17:30,20,15.37,15.375,15.37,15.37,22
20190501|2019-03-19 18:00,20,15.37,15.375,15.36,15.37,280
20190501|2019-03-19 18:30,20,15.37,15.375,15.365,15.37,198
20190501|2019-03-19 19:00,20,15.37,15.375,15.36,15.365,365
20190501|2019-03-19 19:30,20,15.365,15.365,15.345,15.345,495
20190501|2019-03-19 20:00,20,15.345,15.345,15.33,15.335,1016
20190501|2019-03-19 20:30,20,15.335,15.34,15.325,15.335,931
20190501|2019-03-19 21:00,20,15.335,15.345,15.335,15.335,386
20190501|2019-03-19 21:30,20,15.335,15.345,15.33,15.34,313
20190501|2019-03-19 22:00,20,15.34,15.345,15.33,15.335,414
20190501|2019-03-19 22:30,20,15.33,15.335,15.33,15.33,130
20190501|2019-03-19 23:00,20,15.335,15.335,15.33,15.335,155
20190501|2019-03-19 23:30,20,15.33,15.335,15.33,15.33,26
20190501|2019-03-20 00:00,20,15.335,15.335,15.325,15.33,105
20190501|2019-03-20 00:30,20,15.33,15.355,15.33,15.355,786
20190501|2019-03-20 01:00,20,15.355,15.365,15.345,15.35,686
20190501|2019-03-20 01:30,20,15.355,15.355,15.335,15.34,560
20190501|2019-03-20 02:00,20,15.335,15.335,15.32,15.325,988
20190501|2019-03-20 02:30,20,15.32,15.32,15.285,15.305,2066
20190501|2019-03-20 03:00,20,15.3,15.315,15.28,15.285,1384
20190501|2019-03-20 03:30,20,15.285,15.295,15.27,15.275,785
20190501|2019-03-20 04:00,20,15.275,15.285,15.265,15.285,814
20190501|2019-03-20 04:30,20,15.285,15.305,15.28,15.3,642
20190501|2019-03-20 05:00,20,15.3,15.305,15.29,15.295,544
20190501|2019-03-20 05:30,20,15.295,15.325,15.29,15.31,824
20190501|2019-03-20 06:00,20,15.315,15.32,15.3,15.305,451
20190501|2019-03-20 06:30,20,15.3,15.325,15.3,15.32,704
20190501|2019-03-20 07:00,20,15.32,15.34,15.315,15.33,1792
20190501|2019-03-20 07:30,20,15.335,15.365,15.335,15.34,1681
20190501|2019-03-20 08:00,20,15.345,15.415,15.345,15.415,3105
20190501|2019-03-20 08:30,20,15.41,15.42,15.35,15.35,3186
20190501|2019-03-20 09:00,20,15.35,15.355,15.325,15.34,2359
20190501|2019-03-20 09:30,20,15.34,15.345,15.29,15.295,3735
20190501|2019-03-20 10:00,20,15.295,15.325,15.295,15.315,1462
20190501|2019-03-20 10:30,20,15.32,15.325,15.27,15.3,2694
20190501|2019-03-20 11:00,20,15.3,15.33,15.29,15.315,1863
20190501|2019-03-20 11:30,20,15.315,15.32,15.295,15.305,1631
20190501|2019-03-20 12:00,20,15.31,15.33,15.305,15.325,1414
20190501|2019-03-20 12:30,20,15.325,15.35,15.325,15.34,911
20190501|2019-03-20 13:00,20,15.345,15.55,15.345,15.525,11552
20190501|2019-03-20 13:30,20,15.525,15.565,15.46,15.505,6079
20190501|2019-03-20 14:00,20,15.5,15.525,15.495,15.495,1621
20190501|2019-03-20 14:30,20,15.495,15.515,15.48,15.51,839
20190501|2019-03-20 15:00,20,15.505,15.51,15.48,15.485,354
20190501|2019-03-20 15:30,20,15.48,15.49,15.475,15.48,352
20190501|2019-03-20 17:00,21,15.485,15.505,15.48,15.5,280
20190501|2019-03-20 17:30,21,15.5,15.5,15.49,15.49,187
20190501|2019-03-20 18:00,21,15.495,15.51,15.495,15.505,230
20190501|2019-03-20 18:30,21,15.505,15.52,15.505,15.52,333
20190501|2019-03-20 19:00,21,15.515,15.53,15.51,15.52,452
20190501|2019-03-20 19:30,21,15.515,15.545,15.515,15.54,1255
20190501|2019-03-20 20:00,21,15.54,15.555,15.535,15.555,1684
20190501|2019-03-20 20:30,21,15.555,15.58,15.55,15.57,1814
20190501|2019-03-20 21:00,21,15.57,15.59,15.565,15.585,1330
20190501|2019-03-20 21:30,21,15.585,15.595,15.58,15.59,1012
20190501|2019-03-20 22:00,21,15.585,15.59,15.565,15.57,569
20190501|2019-03-20 22:30,21,15.57,15.58,15.57,15.575,257
20190501|2019-03-20 23:00,21,15.575,15.575,15.57,15.575,166
20190501|2019-03-20 23:30,21,15.575,15.58,15.57,15.57,229
20190501|2019-03-21 00:00,21,15.575,15.58,15.565,15.565,328
20190501|2019-03-21 00:30,21,15.565,15.575,15.555,15.555,585
20190501|2019-03-21 01:00,21,15.555,15.59,15.555,15.59,779
20190501|2019-03-21 01:30,21,15.59,15.61,15.59,15.605,1939
20190501|2019-03-21 02:00,21,15.605,15.625,15.6,15.625,1863
20190501|2019-03-21 02:30,21,15.63,15.65,15.605,15.615,3799
20190501|2019-03-21 03:00,21,15.61,15.63,15.605,15.615,1186
20190501|2019-03-21 03:30,21,15.615,15.615,15.595,15.6,1007
20190501|2019-03-21 04:00,21,15.595,15.615,15.595,15.6,765
20190501|2019-03-21 04:30,21,15.6,15.61,15.595,15.605,681
20190501|2019-03-21 05:00,21,15.605,15.625,15.6,15.62,1093
20190501|2019-03-21 05:30,21,15.62,15.62,15.565,15.565,1754
20190501|2019-03-21 06:00,21,15.57,15.585,15.565,15.575,962
20190501|2019-03-21 06:30,21,15.575,15.575,15.55,15.555,1108
20190501|2019-03-21 07:00,21,15.555,15.565,15.535,15.565,2384
20190501|2019-03-21 07:30,21,15.565,15.575,15.535,15.565,3124
20190501|2019-03-21 08:00,21,15.565,15.565,15.52,15.525,2849
20190501|2019-03-21 08:30,21,15.525,15.53,15.495,15.505,2960
20190501|2019-03-21 09:00,21,15.5,15.5,15.435,15.475,4861
20190501|2019-03-21 09:30,21,15.475,15.48,15.445,15.455,2657
20190501|2019-03-21 10:00,21,15.46,15.5,15.45,15.485,2836
20190501|2019-03-21 10:30,21,15.485,15.495,15.455,15.485,2904
20190501|2019-03-21 11:00,21,15.485,15.49,15.385,15.39,5295
20190501|2019-03-21 11:30,21,15.39,15.425,15.38,15.42,3069
20190501|2019-03-21 12:00,21,15.42,15.475,15.415,15.47,3046
20190501|2019-03-21 12:30,21,15.47,15.47,15.44,15.46,1240
20190501|2019-03-21 13:00,21,15.46,15.48,15.45,15.48,912
20190501|2019-03-21 13:30,21,15.475,15.48,15.46,15.475,635
20190501|2019-03-21 14:00,21,15.475,15.48,15.465,15.475,303
20190501|2019-03-21 14:30,21,15.475,15.475,15.46,15.47,428
20190501|2019-03-21 15:00,21,15.47,15.475,15.465,15.47,110
20190501|2019-03-21 15:30,21,15.465,15.475,15.465,15.475,151
20190501|2019-03-21 17:00,22,15.475,15.48,15.47,15.475,119
20190501|2019-03-21 17:30,22,15.475,15.48,15.47,15.47,80
20190501|2019-03-21 18:00,22,15.475,15.475,15.465,15.475,125
20190501|2019-03-21 18:30,22,15.47,15.48,15.46,15.46,130
20190501|2019-03-21 19:00,22,15.46,15.46,15.435,15.45,638
20190501|2019-03-21 19:30,22,15.45,15.475,15.45,15.47,315
20190501|2019-03-21 20:00,22,15.47,15.475,15.455,15.465,511
20190501|2019-03-21 20:30,22,15.46,15.5,15.46,15.49,952
20190501|2019-03-21 21:00,22,15.49,15.495,15.48,15.485,286
20190501|2019-03-21 21:30,22,15.48,15.48,15.465,15.48,556
20190501|2019-03-21 22:00,22,15.48,15.48,15.475,15.475,256
20190501|2019-03-21 22:30,22,15.48,15.48,15.475,15.48,102
20190501|2019-03-21 23:00,22,15.48,15.485,15.475,15.475,78
20190501|2019-03-21 23:30,22,15.475,15.485,15.47,15.47,176
20190501|2019-03-22 00:00,22,15.47,15.48,15.465,15.48,170
20190501|2019-03-22 00:30,22,15.475,15.49,15.47,15.485,429
20190501|2019-03-22 01:00,22,15.485,15.52,15.485,15.515,1450
20190501|2019-03-22 01:30,22,15.52,15.53,15.515,15.53,983
20190501|2019-03-22 02:00,22,15.525,15.55,15.525,15.54,1310
20190501|2019-03-22 02:30,22,15.54,15.55,15.525,15.54,1033
20190501|2019-03-22 03:00,22,15.54,15.545,15.52,15.52,955
20190501|2019-03-22 03:30,22,15.52,15.52,15.455,15.49,2220
20190501|2019-03-22 04:00,22,15.485,15.515,15.48,15.495,1334
20190501|2019-03-22 04:30,22,15.495,15.53,15.485,15.52,885
20190501|2019-03-22 05:00,22,15.52,15.525,15.475,15.475,819
20190501|2019-03-22 05:30,22,15.475,15.5,15.465,15.485,662
20190501|2019-03-22 06:00,22,15.485,15.5,15.48,15.48,711
20190501|2019-03-22 06:30,22,15.485,15.49,15.45,15.47,1128
20190501|2019-03-22 07:00,22,15.47,15.47,15.405,15.41,3407
20190501|2019-03-22 07:30,22,15.41,15.435,15.395,15.42,2507
20190501|2019-03-22 08:00,22,15.425,15.435,15.365,15.41,4771
20190501|2019-03-22 08:30,22,15.41,15.46,15.395,15.44,4717
20190501|2019-03-22 09:00,22,15.445,15.455,15.4,15.425,3083
20190501|2019-03-22 09:30,22,15.42,15.435,15.385,15.4,2513
20190501|2019-03-22 10:00,22,15.395,15.405,15.37,15.39,2940
20190501|2019-03-22 10:30,22,15.385,15.41,15.385,15.405,1799
20190501|2019-03-22 11:00,22,15.405,15.41,15.385,15.4,1766
20190501|2019-03-22 11:30,22,15.4,15.41,15.39,15.405,1162
20190501|2019-03-22 12:00,22,15.405,15.415,15.4,15.405,1311
20190501|2019-03-22 12:30,22,15.41,15.415,15.4,15.41,753
20190501|2019-03-22 13:00,22,15.405,15.405,15.39,15.395,860
20190501|2019-03-22 13:30,22,15.4,15.42,15.4,15.415,361
20190501|2019-03-22 14:00,22,15.42,15.425,15.415,15.42,254
20190501|2019-03-22 14:30,22,15.42,15.425,15.41,15.415,375
20190501|2019-03-22 15:00,22,15.42,15.44,15.415,15.435,489
20190501|2019-03-22 15:30,22,15.435,15.445,15.425,15.435,240
20190501|2019-03-24 17:00,25,15.405,15.445,15.405,15.43,326
20190501|2019-03-24 17:30,25,15.425,15.43,15.415,15.415,125
20190501|2019-03-24 18:00,25,15.415,15.415,15.405,15.405,225
20190501|2019-03-24 18:30,25,15.41,15.415,15.405,15.41,145
20190501|2019-03-24 19:00,25,15.405,15.41,15.395,15.395,371
20190501|2019-03-24 19:30,25,15.395,15.415,15.385,15.415,720
20190501|2019-03-24 20:00,25,15.41,15.44,15.4,15.425,1245
20190501|2019-03-24 20:30,25,15.425,15.44,15.425,15.44,681
20190501|2019-03-24 21:00,25,15.435,15.47,15.435,15.465,1218
20190501|2019-03-24 21:30,25,15.465,15.465,15.44,15.445,718
20190501|2019-03-24 22:00,25,15.445,15.45,15.445,15.445,407
20190501|2019-03-24 22:30,25,15.45,15.46,15.445,15.455,186
20190501|2019-03-24 23:00,25,15.455,15.47,15.455,15.465,269
20190501|2019-03-24 23:30,25,15.465,15.47,15.455,15.455,271
20190501|2019-03-25 00:00,25,15.455,15.475,15.455,15.465,413
20190501|2019-03-25 00:30,25,15.465,15.475,15.455,15.465,558
20190501|2019-03-25 01:00,25,15.46,15.47,15.445,15.455,814
20190501|2019-03-25 01:30,25,15.455,15.46,15.44,15.45,593
20190501|2019-03-25 02:00,25,15.45,15.5,15.445,15.49,1389
20190501|2019-03-25 02:30,25,15.495,15.515,15.49,15.505,1155
20190501|2019-03-25 03:00,25,15.5,15.505,15.49,15.505,814
20190501|2019-03-25 03:30,25,15.51,15.515,15.49,15.5,550
20190501|2019-03-25 04:00,25,15.5,15.51,15.49,15.5,642
20190501|2019-03-25 04:30,25,15.505,15.52,15.5,15.505,539
20190501|2019-03-25 05:00,25,15.505,15.52,15.505,15.515,500
20190501|2019-03-25 05:30,25,15.52,15.53,15.5,15.5,524
20190501|2019-03-25 06:00,25,15.505,15.53,15.495,15.53,777
20190501|2019-03-25 06:30,25,15.53,15.54,15.525,15.53,840
20190501|2019-03-25 07:00,25,15.53,15.55,15.51,15.54,2269
20190501|2019-03-25 07:30,25,15.54,15.555,15.535,15.54,2477
20190501|2019-03-25 08:00,25,15.54,15.555,15.5,15.51,3233
20190501|2019-03-25 08:30,25,15.505,15.545,15.495,15.545,2081
20190501|2019-03-25 09:00,25,15.54,15.565,15.535,15.55,3418
20190501|2019-03-25 09:30,25,15.55,15.56,15.53,15.56,2325
20190501|2019-03-25 10:00,25,15.56,15.575,15.545,15.575,1894
20190501|2019-03-25 10:30,25,15.575,15.585,15.56,15.565,2079
20190501|2019-03-25 11:00,25,15.565,15.575,15.555,15.57,1458
20190501|2019-03-25 11:30,25,15.57,15.58,15.56,15.57,1007
20190501|2019-03-25 12:00,25,15.57,15.575,15.56,15.57,1475
20190501|2019-03-25 12:30,25,15.565,15.575,15.545,15.57,1271
20190501|2019-03-25 13:00,25,15.57,15.59,15.56,15.565,1436
20190501|2019-03-25 13:30,25,15.565,15.57,15.54,15.545,810
20190501|2019-03-25 14:00,25,15.545,15.55,15.53,15.535,498
20190501|2019-03-25 14:30,25,15.535,15.545,15.535,15.545,534
20190501|2019-03-25 15:00,25,15.545,15.545,15.535,15.545,331
20190501|2019-03-25 15:30,25,15.54,15.55,15.54,15.545,149
20190501|2019-03-25 17:00,26,15.545,15.55,15.54,15.54,138
20190501|2019-03-25 17:30,26,15.54,15.55,15.54,15.545,100
20190501|2019-03-25 18:00,26,15.55,15.555,15.545,15.545,140
20190501|2019-03-25 18:30,26,15.545,15.555,15.535,15.535,290
20190501|2019-03-25 19:00,26,15.535,15.54,15.52,15.52,526
20190501|2019-03-25 19:30,26,15.52,15.53,15.52,15.525,407
20190501|2019-03-25 20:00,26,15.53,15.55,15.525,15.53,624
20190501|2019-03-25 20:30,26,15.53,15.56,15.525,15.55,1116
20190501|2019-03-25 21:00,26,15.545,15.555,15.535,15.55,637
20190501|2019-03-25 21:30,26,15.545,15.55,15.53,15.535,765
20190501|2019-03-25 22:00,26,15.54,15.55,15.535,15.54,392
20190501|2019-03-25 22:30,26,15.545,15.545,15.54,15.54,108
20190501|2019-03-25 23:00,26,15.545,15.545,15.535,15.54,173
20190501|2019-03-25 23:30,26,15.535,15.54,15.53,15.53,265
20190501|2019-03-26 00:00,26,15.535,15.535,15.52,15.525,407
20190501|2019-03-26 00:30,26,15.525,15.525,15.485,15.495,1520
20190501|2019-03-26 01:00,26,15.495,15.505,15.48,15.5,1091
20190501|2019-03-26 01:30,26,15.495,15.505,15.47,15.48,1025
20190501|2019-03-26 02:00,26,15.475,15.475,15.455,15.46,2185
20190501|2019-03-26 02:30,26,15.46,15.475,15.455,15.465,822
20190501|2019-03-26 03:00,26,15.465,15.49,15.455,15.475,935
20190501|2019-03-26 03:30,26,15.475,15.48,15.465,15.465,551
20190501|2019-03-26 04:00,26,15.465,15.495,15.46,15.48,905
20190501|2019-03-26 04:30,26,15.48,15.48,15.45,15.455,1116
20190501|2019-03-26 05:00,26,15.455,15.47,15.45,15.465,555
20190501|2019-03-26 05:30,26,15.465,15.465,15.445,15.46,456
20190501|2019-03-26 06:00,26,15.455,15.475,15.45,15.455,614
20190501|2019-03-26 06:30,26,15.46,15.46,15.42,15.435,1426
20190501|2019-03-26 07:00,26,15.435,15.475,15.425,15.45,1940
20190501|2019-03-26 07:30,26,15.455,15.48,15.435,15.465,2632
20190501|2019-03-26 08:00,26,15.465,15.52,15.455,15.495,3669
20190501|2019-03-26 08:30,26,15.495,15.5,15.41,15.42,3785
20190501|2019-03-26 09:00,26,15.42,15.45,15.415,15.415,3753
20190501|2019-03-26 09:30,26,15.415,15.44,15.39,15.44,2890
20190501|2019-03-26 10:00,26,15.44,15.465,15.425,15.445,2703
20190501|2019-03-26 10:30,26,15.445,15.455,15.43,15.435,1085
20190501|2019-03-26 11:00,26,15.435,15.44,15.42,15.43,897
20190501|2019-03-26 11:30,26,15.425,15.445,15.42,15.445,1031
20190501|2019-03-26 12:00,26,15.44,15.45,15.425,15.43,1910
20190501|2019-03-26 12:30,26,15.425,15.43,15.415,15.425,1338
20190501|2019-03-26 13:00,26,15.43,15.44,15.425,15.435,910
20190501|2019-03-26 13:30,26,15.435,15.44,15.43,15.435,242
20190501|2019-03-26 14:00,26,15.435,15.445,15.435,15.44,114
20190501|2019-03-26 14:30,26,15.44,15.44,15.43,15.435,398
20190501|2019-03-26 15:00,26,15.43,15.44,15.425,15.43,145
20190501|2019-03-26 15:30,26,15.425,15.43,15.42,15.43,197
20190501|2019-03-26 17:00,27,15.425,15.435,15.425,15.435,124
20190501|2019-03-26 17:30,27,15.435,15.435,15.43,15.43,99
20190501|2019-03-26 18:00,27,15.43,15.44,15.43,15.435,109
20190501|2019-03-26 18:30,27,15.44,15.44,15.435,15.435,129
20190501|2019-03-26 19:00,27,15.435,15.455,15.43,15.45,475
20190501|2019-03-26 19:30,27,15.45,15.465,15.445,15.465,670
20190501|2019-03-26 20:00,27,15.46,15.465,15.43,15.465,1269
20190501|2019-03-26 20:30,27,15.465,15.475,15.45,15.46,662
20190501|2019-03-26 21:00,27,15.46,15.46,15.445,15.455,352
20190501|2019-03-26 21:30,27,15.45,15.455,15.43,15.44,561
20190501|2019-03-26 22:00,27,15.44,15.445,15.425,15.44,764
20190501|2019-03-26 22:30,27,15.44,15.445,15.435,15.445,104
20190501|2019-03-26 23:00,27,15.445,15.445,15.43,15.43,165
20190501|2019-03-26 23:30,27,15.425,15.43,15.41,15.41,367
20190501|2019-03-27 00:00,27,15.41,15.43,15.405,15.42,498
20190501|2019-03-27 00:30,27,15.425,15.435,15.4,15.42,770
20190501|2019-03-27 01:00,27,15.415,15.43,15.415,15.425,599
20190501|2019-03-27 01:30,27,15.425,15.43,15.415,15.42,1032
20190501|2019-03-27 02:00,27,15.425,15.43,15.395,15.405,1469
20190501|2019-03-27 02:30,27,15.4,15.415,15.345,15.37,1906
20190501|2019-03-27 03:00,27,15.37,15.4,15.36,15.37,1807
20190501|2019-03-27 03:30,27,15.37,15.395,15.37,15.385,695
20190501|2019-03-27 04:00,27,15.39,15.41,15.39,15.405,523
20190501|2019-03-27 04:30,27,15.405,15.45,15.405,15.445,1233
20190501|2019-03-27 05:00,27,15.445,15.46,15.44,15.455,991
20190501|2019-03-27 05:30,27,15.455,15.455,15.435,15.445,513
20190501|2019-03-27 06:00,27,15.445,15.46,15.435,15.455,760
20190501|2019-03-27 06:30,27,15.46,15.465,15.41,15.42,1074
20190501|2019-03-27 07:00,27,15.42,15.42,15.375,15.38,2144
20190501|2019-03-27 07:30,27,15.38,15.385,15.355,15.37,2457
20190501|2019-03-27 08:00,27,15.375,15.4,15.35,15.38,2604
20190501|2019-03-27 08:30,27,15.38,15.385,15.275,15.305,9139
20190501|2019-03-27 09:00,27,15.305,15.33,15.285,15.29,3153
20190501|2019-03-27 09:30,27,15.29,15.305,15.275,15.295,3222
20190501|2019-03-27 10:00,27,15.3,15.32,15.275,15.305,2552
20190501|2019-03-27 10:30,27,15.3,15.32,15.295,15.305,2272
20190501|2019-03-27 11:00,27,15.305,15.305,15.295,15.3,1141
20190501|2019-03-27 11:30,27,15.3,15.32,15.3,15.31,901
20190501|2019-03-27 12:00,27,15.31,15.325,15.29,15.3,2328
20190501|2019-03-27 12:30,27,15.3,15.3,15.275,15.28,815
20190501|2019-03-27 13:00,27,15.28,15.29,15.27,15.285,698
20190501|2019-03-27 13:30,27,15.29,15.29,15.275,15.285,311
20190501|2019-03-27 14:00,27,15.28,15.28,15.255,15.265,811
20190501|2019-03-27 14:30,27,15.26,15.275,15.26,15.27,503
20190501|2019-03-27 15:00,27,15.275,15.28,15.27,15.28,253
20190501|2019-03-27 15:30,27,15.275,15.285,15.275,15.28,249
20190501|2019-03-27 17:00,28,15.285,15.29,15.28,15.28,271
20190501|2019-03-27 17:30,28,15.28,15.285,15.275,15.275,92
20190501|2019-03-27 18:00,28,15.275,15.275,15.265,15.265,217
20190501|2019-03-27 18:30,28,15.27,15.28,15.265,15.27,270
20190501|2019-03-27 19:00,28,15.27,15.285,15.265,15.285,515
20190501|2019-03-27 19:30,28,15.285,15.295,15.275,15.29,604
20190501|2019-03-27 20:00,28,15.29,15.295,15.27,15.28,795
20190501|2019-03-27 20:30,28,15.28,15.28,15.25,15.25,1025
20190501|2019-03-27 21:00,28,15.25,15.28,15.235,15.28,1310
20190501|2019-03-27 21:30,28,15.275,15.28,15.27,15.28,458
20190501|2019-03-27 22:00,28,15.28,15.295,15.27,15.295,305
20190501|2019-03-27 22:30,28,15.29,15.29,15.28,15.28,188
20190501|2019-03-27 23:00,28,15.28,15.29,15.275,15.29,238
20190501|2019-03-27 23:30,28,15.285,15.295,15.285,15.285,162
20190501|2019-03-28 00:00,28,15.29,15.305,15.29,15.295,274
20190501|2019-03-28 00:30,28,15.3,15.305,15.285,15.295,905
20190501|2019-03-28 01:00,28,15.295,15.315,15.295,15.31,881
20190501|2019-03-28 01:30,28,15.305,15.31,15.285,15.29,964
20190501|2019-03-28 02:00,28,15.29,15.3,15.28,15.29,854
20190501|2019-03-28 02:30,28,15.29,15.305,15.25,15.255,1031
20190501|2019-03-28 03:00,28,15.255,15.27,15.24,15.24,977
20190501|2019-03-28 03:30,28,15.24,15.25,15.225,15.25,1237
20190501|2019-03-28 04:00,28,15.25,15.25,15.235,15.25,715
20190501|2019-03-28 04:30,28,15.25,15.255,15.23,15.235,696
20190501|2019-03-28 05:00,28,15.235,15.24,15.225,15.225,565
20190501|2019-03-28 05:30,28,15.23,15.23,15.21,15.215,887
20190501|2019-03-28 06:00,28,15.22,15.22,15.175,15.185,1717
20190501|2019-03-28 06:30,28,15.185,15.19,15.15,15.155,2035
20190501|2019-03-28 07:00,28,15.15,15.185,15.14,15.18,3049
20190501|2019-03-28 07:30,28,15.18,15.205,15.13,15.13,4673
20190501|2019-03-28 08:00,28,15.135,15.14,15.04,15.075,8908
20190501|2019-03-28 08:30,28,15.08,15.085,15.025,15.04,5905
20190501|2019-03-28 09:00,28,15.04,15.08,15.025,15.07,5010
20190501|2019-03-28 09:30,28,15.07,15.085,15.05,15.085,2728
20190501|2019-03-28 10:00,28,15.08,15.095,15.05,15.06,2228
20190501|2019-03-28 10:30,28,15.06,15.07,15.04,15.05,2996
20190501|2019-03-28 11:00,28,15.05,15.05,15,15,3670
20190501|2019-03-28 11:30,28,15,15.005,14.955,14.98,6477
20190501|2019-03-28 12:00,28,14.98,14.995,14.96,14.98,4564
20190501|2019-03-28 12:30,28,14.98,14.995,14.955,14.975,2192
20190501|2019-03-28 13:00,28,14.98,15,14.98,14.995,1411
20190501|2019-03-28 13:30,28,15,15.01,14.99,15.005,689
20190501|2019-03-28 14:00,28,15.005,15.01,14.985,14.985,739
20190501|2019-03-28 14:30,28,14.985,14.99,14.98,14.98,341
20190501|2019-03-28 15:00,28,14.985,14.995,14.98,14.995,277
20190501|2019-03-28 15:30,28,14.995,14.995,14.985,14.99,488
20190501|2019-03-28 17:00,29,14.99,15,14.985,15,393
20190501|2019-03-28 17:30,29,15,15.01,14.995,15.01,169
20190501|2019-03-28 18:00,29,15.005,15.01,14.995,15.01,396
20190501|2019-03-28 18:30,29,15.01,15.01,15.005,15.01,429
20190501|2019-03-28 19:00,29,15.01,15.025,15.005,15.02,470
20190501|2019-03-28 19:30,29,15.02,15.025,15.015,15.02,897
20190501|2019-03-28 20:00,29,15.025,15.025,14.99,15.015,1398
20190501|2019-03-28 20:30,29,15.015,15.02,15.005,15.005,1016
20190501|2019-03-28 21:00,29,15.005,15.01,14.99,15.01,774
20190501|2019-03-28 21:30,29,15.005,15.015,15,15.01,706
20190501|2019-03-28 22:00,29,15.01,15.015,14.99,14.99,1185
20190501|2019-03-28 22:30,29,14.995,14.995,14.985,14.995,422
20190501|2019-03-28 23:00,29,14.995,15.005,14.99,14.995,383
20190501|2019-03-28 23:30,29,14.995,15,14.98,14.985,275
20190501|2019-03-29 00:00,29,14.985,15,14.985,14.995,612
20190501|2019-03-29 00:30,29,15,15.005,14.985,14.985,907
20190501|2019-03-29 01:00,29,14.985,14.99,14.975,14.98,1165
20190501|2019-03-29 01:30,29,14.98,14.985,14.95,14.965,1884
20190501|2019-03-29 02:00,29,14.965,14.99,14.96,14.985,1760
20190501|2019-03-29 02:30,29,14.985,14.995,14.965,14.98,1246
20190501|2019-03-29 03:00,29,14.98,14.995,14.975,14.985,991
20190501|2019-03-29 03:30,29,14.99,15.025,14.985,15.01,1391
20190501|2019-03-29 04:00,29,15.01,15.06,15.01,15.05,2117
20190501|2019-03-29 04:30,29,15.05,15.055,15.04,15.045,1636
20190501|2019-03-29 05:00,29,15.045,15.065,15.03,15.05,1576
20190501|2019-03-29 05:30,29,15.045,15.055,15.04,15.04,907
20190501|2019-03-29 06:00,29,15.045,15.065,15.04,15.05,843
20190501|2019-03-29 06:30,29,15.045,15.085,15.04,15.065,1008
20190501|2019-03-29 07:00,29,15.065,15.09,15.06,15.09,2424
20190501|2019-03-29 07:30,29,15.09,15.145,15.09,15.13,4601
20190501|2019-03-29 08:00,29,15.13,15.175,15.12,15.16,4821
20190501|2019-03-29 08:30,29,15.16,15.18,15.14,15.18,3371
20190501|2019-03-29 09:00,29,15.18,15.18,15.14,15.155,4427
20190501|2019-03-29 09:30,29,15.15,15.155,15.125,15.14,3100
20190501|2019-03-29 10:00,29,15.14,15.14,15.1,15.115,1964
20190501|2019-03-29 10:30,29,15.11,15.14,15.11,15.13,2283
20190501|2019-03-29 11:00,29,15.13,15.145,15.12,15.135,1412
20190501|2019-03-29 11:30,29,15.135,15.145,15.115,15.12,2168
20190501|2019-03-29 12:00,29,15.12,15.125,15.095,15.095,3231
20190501|2019-03-29 12:30,29,15.095,15.115,15.09,15.11,1172
20190501|2019-03-29 13:00,29,15.11,15.11,15.1,15.11,807
20190501|2019-03-29 13:30,29,15.11,15.11,15.1,15.105,390
20190501|2019-03-29 14:00,29,15.1,15.11,15.095,15.095,298
20190501|2019-03-29 14:30,29,15.09,15.1,15.09,15.095,293
20190501|2019-03-29 15:00,29,15.1,15.11,15.09,15.105,210
20190501|2019-03-29 15:30,29,15.11,15.11,15.1,15.1,310
20190501|2019-03-31 17:00,1,15.095,15.125,15.09,15.125,340
20190501|2019-03-31 17:30,1,15.125,15.13,15.12,15.125,526
20190501|2019-03-31 18:00,1,15.12,15.125,15.11,15.115,243
20190501|2019-03-31 18:30,1,15.115,15.12,15.11,15.11,209
20190501|2019-03-31 19:00,1,15.11,15.11,15.08,15.085,537
20190501|2019-03-31 19:30,1,15.08,15.095,15.075,15.09,471
20190501|2019-03-31 20:00,1,15.09,15.115,15.09,15.11,1510
20190501|2019-03-31 20:30,1,15.11,15.135,15.11,15.125,1707
20190501|2019-03-31 21:00,1,15.125,15.135,15.115,15.125,711
20190501|2019-03-31 21:30,1,15.12,15.145,15.12,15.135,991
20190501|2019-03-31 22:00,1,15.135,15.145,15.13,15.14,538
20190501|2019-03-31 22:30,1,15.14,15.14,15.13,15.135,188
20190501|2019-03-31 23:00,1,15.135,15.135,15.125,15.13,171
20190501|2019-03-31 23:30,1,15.125,15.13,15.12,15.12,86
20190501|2019-04-01 00:00,1,15.12,15.13,15.12,15.13,112
20190501|2019-04-01 00:30,1,15.13,15.135,15.115,15.13,538
20190501|2019-04-01 01:00,1,15.125,15.125,15.065,15.07,2293
20190501|2019-04-01 01:30,1,15.07,15.085,15.055,15.065,1620
20190501|2019-04-01 02:00,1,15.065,15.065,15.05,15.06,1070
20190501|2019-04-01 02:30,1,15.065,15.09,15.06,15.07,851
20190501|2019-04-01 03:00,1,15.07,15.095,15.065,15.075,667
20190501|2019-04-01 03:30,1,15.075,15.08,15.06,15.065,583
20190501|2019-04-01 04:00,1,15.07,15.08,15.06,15.07,723
20190501|2019-04-01 04:30,1,15.07,15.095,15.07,15.07,797
20190501|2019-04-01 05:00,1,15.075,15.075,15.035,15.04,904
20190501|2019-04-01 05:30,1,15.045,15.05,15.035,15.045,576
20190501|2019-04-01 06:00,1,15.045,15.06,15.03,15.055,921
20190501|2019-04-01 06:30,1,15.055,15.07,15.05,15.05,656
20190501|2019-04-01 07:00,1,15.045,15.1,15.045,15.095,1971
20190501|2019-04-01 07:30,1,15.095,15.17,15.09,15.155,5101
20190501|2019-04-01 08:00,1,15.155,15.19,15.14,15.17,4117
20190501|2019-04-01 08:30,1,15.17,15.17,15.14,15.16,2429
20190501|2019-04-01 09:00,1,15.155,15.155,15.105,15.13,5759
20190501|2019-04-01 09:30,1,15.13,15.145,15.1,15.14,2755
20190501|2019-04-01 10:00,1,15.145,15.16,15.115,15.12,1843
20190501|2019-04-01 10:30,1,15.12,15.145,15.115,15.12,1637
20190501|2019-04-01 11:00,1,15.12,15.125,15.09,15.1,2219
20190501|2019-04-01 11:30,1,15.1,15.11,15.065,15.075,2547
20190501|2019-04-01 12:00,1,15.07,15.11,15.065,15.085,3118
20190501|2019-04-01 12:30,1,15.09,15.1,15.075,15.09,932
20190501|2019-04-01 13:00,1,15.09,15.095,15.075,15.075,889
20190501|2019-04-01 13:30,1,15.075,15.08,15.06,15.07,679
20190501|2019-04-01 14:00,1,15.065,15.08,15.065,15.075,410
20190501|2019-04-01 14:30,1,15.075,15.08,15.065,15.065,493
20190501|2019-04-01 15:00,1,15.07,15.075,15.065,15.075,210
20190501|2019-04-01 15:30,1,15.07,15.08,15.07,15.075,147
20190501|2019-04-01 17:00,2,15.085,15.085,15.07,15.085,226
20190501|2019-04-01 17:30,2,15.08,15.085,15.075,15.08,154
20190501|2019-04-01 18:00,2,15.085,15.085,15.075,15.075,146
20190501|2019-04-01 18:30,2,15.075,15.075,15.06,15.065,163
20190501|2019-04-01 19:00,2,15.065,15.08,15.065,15.07,240
20190501|2019-04-01 19:30,2,15.075,15.085,15.075,15.075,376
20190501|2019-04-01 20:00,2,15.075,15.085,15.055,15.055,561
20190501|2019-04-01 20:30,2,15.055,15.08,15.055,15.075,555
20190501|2019-04-01 21:00,2,15.08,15.085,15.06,15.06,1057
20190501|2019-04-01 21:30,2,15.06,15.065,15.05,15.05,561
20190501|2019-04-01 22:00,2,15.05,15.055,15.045,15.05,404
20190501|2019-04-01 22:30,2,15.05,15.055,15.035,15.05,796
20190501|2019-04-01 23:00,2,15.045,15.045,15.03,15.03,343
20190501|2019-04-01 23:30,2,15.03,15.03,15.01,15.025,752
20190501|2019-04-02 00:00,2,15.025,15.045,15.02,15.045,225
20190501|2019-04-02 00:30,2,15.045,15.07,15.045,15.06,897
20190501|2019-04-02 01:00,2,15.06,15.075,15.045,15.05,1482
20190501|2019-04-02 01:30,2,15.05,15.06,15.03,15.035,1596
20190501|2019-04-02 02:00,2,15.03,15.03,15.005,15.01,1403
20190501|2019-04-02 02:30,2,15.005,15.01,14.985,14.995,1289
20190501|2019-04-02 03:00,2,14.995,15.02,14.99,15.005,1002
20190501|2019-04-02 03:30,2,15.005,15.005,14.985,14.99,593
20190501|2019-04-02 04:00,2,14.99,15.01,14.99,15.01,485
20190501|2019-04-02 04:30,2,15.01,15.025,15,15.02,1056
20190501|2019-04-02 05:00,2,15.015,15.03,15.015,15.015,557
20190501|2019-04-02 05:30,2,15.015,15.02,14.995,14.995,785
20190501|2019-04-02 06:00,2,14.995,15.035,14.965,15.025,2365
20190501|2019-04-02 06:30,2,15.025,15.03,14.99,14.995,1010
20190501|2019-04-02 07:00,2,14.99,15.005,14.96,14.975,2825
20190501|2019-04-02 07:30,2,14.975,14.98,14.905,14.93,6996
20190501|2019-04-02 08:00,2,14.93,14.965,14.925,14.965,4872
20190501|2019-04-02 08:30,2,14.96,15.025,14.955,15.015,3414
20190501|2019-04-02 09:00,2,15.02,15.04,15.01,15.03,3366
20190501|2019-04-02 09:30,2,15.025,15.04,15.015,15.02,2607
20190501|2019-04-02 10:00,2,15.02,15.055,15.01,15.045,2336
20190501|2019-04-02 10:30,2,15.045,15.045,15.03,15.035,1414
20190501|2019-04-02 11:00,2,15.035,15.045,15.03,15.035,849
20190501|2019-04-02 11:30,2,15.035,15.05,15.025,15.04,1650
20190501|2019-04-02 12:00,2,15.04,15.07,15.035,15.06,2426
20190501|2019-04-02 12:30,2,15.06,15.065,15.045,15.05,960
20190501|2019-04-02 13:00,2,15.05,15.065,15.045,15.055,640
20190501|2019-04-02 13:30,2,15.055,15.07,15.045,15.055,622
20190501|2019-04-02 14:00,2,15.055,15.065,15.055,15.055,306
20190501|2019-04-02 14:30,2,15.055,15.075,15.055,15.075,711
20190501|2019-04-02 15:00,2,15.07,15.08,15.07,15.075,267
20190501|2019-04-02 15:30,2,15.075,15.09,15.075,15.085,478
20190501|2019-04-02 17:00,3,15.09,15.09,15.08,15.085,145
20190501|2019-04-02 17:30,3,15.08,15.09,15.08,15.09,88
20190501|2019-04-02 18:00,3,15.085,15.085,15.075,15.085,229
20190501|2019-04-02 18:30,3,15.08,15.085,15.075,15.075,197
20190501|2019-04-02 19:00,3,15.075,15.08,15.07,15.08,239
20190501|2019-04-02 19:30,3,15.08,15.11,15.075,15.09,1196
20190501|2019-04-02 20:00,3,15.09,15.105,15.08,15.105,677
20190501|2019-04-02 20:30,3,15.105,15.13,15.1,15.13,1081
20190501|2019-04-02 21:00,3,15.125,15.13,15.105,15.105,691
20190501|2019-04-02 21:30,3,15.11,15.125,15.1,15.125,766
20190501|2019-04-02 22:00,3,15.12,15.14,15.12,15.135,724
20190501|2019-04-02 22:30,3,15.14,15.14,15.13,15.14,234
20190501|2019-04-02 23:00,3,15.14,15.14,15.13,15.13,111
20190501|2019-04-02 23:30,3,15.135,15.15,15.13,15.145,333
20190501|2019-04-03 00:00,3,15.145,15.155,15.14,15.145,329
20190501|2019-04-03 00:30,3,15.15,15.155,15.135,15.14,1026
20190501|2019-04-03 01:00,3,15.14,15.155,15.13,15.13,1336
20190501|2019-04-03 01:30,3,15.135,15.16,15.13,15.14,1360
20190501|2019-04-03 02:00,3,15.135,15.14,15.11,15.125,1318
20190501|2019-04-03 02:30,3,15.12,15.15,15.12,15.145,1139
20190501|2019-04-03 03:00,3,15.145,15.16,15.14,15.145,746
20190501|2019-04-03 03:30,3,15.145,15.16,15.14,15.15,667
20190501|2019-04-03 04:00,3,15.155,15.16,15.14,15.145,615
20190501|2019-04-03 04:30,3,15.145,15.155,15.135,15.135,585
20190501|2019-04-03 05:00,3,15.135,15.14,15.12,15.135,528
20190501|2019-04-03 05:30,3,15.135,15.14,15.12,15.125,499
20190501|2019-04-03 06:00,3,15.13,15.145,15.12,15.125,1079
20190501|2019-04-03 06:30,3,15.125,15.13,15.1,15.115,1002
20190501|2019-04-03 07:00,3,15.11,15.11,15.03,15.06,4832
20190501|2019-04-03 07:30,3,15.065,15.09,15.04,15.045,3066
20190501|2019-04-03 08:00,3,15.04,15.05,15,15.01,5362
20190501|2019-04-03 08:30,3,15.015,15.03,15.005,15.02,2963
20190501|2019-04-03 09:00,3,15.025,15.055,15.02,15.035,3820
20190501|2019-04-03 09:30,3,15.03,15.085,15.03,15.08,3116
20190501|2019-04-03 10:00,3,15.085,15.11,15.06,15.08,3188
20190501|2019-04-03 10:30,3,15.08,15.08,15.06,15.075,1160
20190501|2019-04-03 11:00,3,15.075,15.125,15.07,15.12,1722
20190501|2019-04-03 11:30,3,15.12,15.13,15.105,15.11,2027
20190501|2019-04-03 12:00,3,15.11,15.115,15.09,15.09,1327
20190501|2019-04-03 12:30,3,15.09,15.1,15.08,15.095,779
20190501|2019-04-03 13:00,3,15.095,15.1,15.085,15.095,699
20190501|2019-04-03 13:30,3,15.095,15.1,15.09,15.09,472
20190501|2019-04-03 14:00,3,15.09,15.1,15.085,15.09,362
20190501|2019-04-03 14:30,3,15.09,15.095,15.085,15.095,304
20190501|2019-04-03 15:00,3,15.095,15.11,15.095,15.105,677
20190501|2019-04-03 15:30,3,15.11,15.11,15.095,15.105,222
20190501|2019-04-03 17:00,4,15.09,15.11,15.09,15.105,116
20190501|2019-04-03 17:30,4,15.11,15.115,15.105,15.11,130
20190501|2019-04-03 18:00,4,15.11,15.12,15.105,15.115,179
20190501|2019-04-03 18:30,4,15.115,15.12,15.115,15.12,45
20190501|2019-04-03 19:00,4,15.12,15.125,15.12,15.125,260
20190501|2019-04-03 19:30,4,15.12,15.125,15.115,15.125,143
20190501|2019-04-03 20:00,4,15.12,15.125,15.105,15.115,499
20190501|2019-04-03 20:30,4,15.115,15.115,15.09,15.1,442
20190501|2019-04-03 21:00,4,15.105,15.105,15.095,15.1,217
20190501|2019-04-03 21:30,4,15.1,15.105,15.09,15.095,321
20190501|2019-04-03 22:00,4,15.095,15.11,15.095,15.105,296
20190501|2019-04-03 22:30,4,15.105,15.115,15.105,15.115,222
20190501|2019-04-03 23:00,4,15.115,15.125,15.11,15.12,198
20190501|2019-04-03 23:30,4,15.115,15.125,15.115,15.12,143
20190501|2019-04-04 00:00,4,15.115,15.12,15.105,15.11,290
20190501|2019-04-04 00:30,4,15.11,15.12,15.1,15.115,535
20190501|2019-04-04 01:00,4,15.115,15.115,15.095,15.115,753
20190501|2019-04-04 01:30,4,15.115,15.125,15.11,15.115,693
20190501|2019-04-04 02:00,4,15.115,15.115,15.095,15.11,737
20190501|2019-04-04 02:30,4,15.11,15.11,15.095,15.11,333
20190501|2019-04-04 03:00,4,15.11,15.11,15.07,15.07,935
20190501|2019-04-04 03:30,4,15.075,15.075,15.045,15.06,855
20190501|2019-04-04 04:00,4,15.055,15.065,15.045,15.06,624
20190501|2019-04-04 04:30,4,15.06,15.06,15.04,15.045,631
20190501|2019-04-04 05:00,4,15.05,15.055,15.035,15.05,687
20190501|2019-04-04 05:30,4,15.05,15.06,15.045,15.05,545
20190501|2019-04-04 06:00,4,15.05,15.05,15.01,15.02,1280
20190501|2019-04-04 06:30,4,15.02,15.03,15,15.01,1893
20190501|2019-04-04 07:00,4,15.005,15.01,14.89,14.93,8270
20190501|2019-04-04 07:30,4,14.93,14.97,14.905,14.97,5546
20190501|2019-04-04 08:00,4,14.965,14.965,14.905,14.92,3859
20190501|2019-04-04 08:30,4,14.92,14.94,14.86,14.93,5900
20190501|2019-04-04 09:00,4,14.93,15.03,14.925,15,5158
20190501|2019-04-04 09:30,4,15,15.045,14.99,15.03,5308
20190501|2019-04-04 10:00,4,15.035,15.05,15.02,15.03,2270
20190501|2019-04-04 10:30,4,15.03,15.07,15.03,15.05,2499
20190501|2019-04-04 11:00,4,15.045,15.065,15.03,15.035,1354
20190501|2019-04-04 11:30,4,15.03,15.07,15.03,15.065,1389
20190501|2019-04-04 12:00,4,15.065,15.09,15.055,15.075,2098
20190501|2019-04-04 12:30,4,15.08,15.105,15.08,15.095,1077
20190501|2019-04-04 13:00,4,15.095,15.125,15.09,15.12,1550
20190501|2019-04-04 13:30,4,15.12,15.135,15.11,15.125,1207
20190501|2019-04-04 14:00,4,15.13,15.15,15.115,15.15,1113
20190501|2019-04-04 14:30,4,15.145,15.145,15.125,15.13,536
20190501|2019-04-04 15:00,4,15.125,15.13,15.12,15.12,287
20190501|2019-04-04 15:30,4,15.12,15.125,15.115,15.115,358
20190501|2019-04-04 17:00,5,15.115,15.13,15.115,15.125,385
20190501|2019-04-04 17:30,5,15.13,15.135,15.125,15.125,332
20190501|2019-04-04 18:00,5,15.12,15.125,15.115,15.125,217
20190501|2019-04-04 18:30,5,15.125,15.135,15.12,15.12,281
20190501|2019-04-04 19:00,5,15.12,15.125,15.105,15.12,834
20190501|2019-04-04 19:30,5,15.125,15.125,15.105,15.11,293
20190501|2019-04-04 20:00,5,15.11,15.11,15.1,15.1,287
20190501|2019-04-04 20:30,5,15.105,15.105,15.1,15.1,145
20190501|2019-04-04 21:00,5,15.105,15.105,15.095,15.1,187
20190501|2019-04-04 21:30,5,15.095,15.105,15.095,15.095,141
20190501|2019-04-04 22:00,5,15.095,15.095,15.085,15.085,330
20190501|2019-04-04 22:30,5,15.085,15.085,15.065,15.075,654
20190501|2019-04-04 23:00,5,15.075,15.09,15.07,15.085,427
20190501|2019-04-04 23:30,5,15.085,15.105,15.085,15.105,276
20190501|2019-04-05 00:00,5,15.105,15.12,15.095,15.115,504
20190501|2019-04-05 00:30,5,15.115,15.115,15.105,15.105,348
20190501|2019-04-05 01:00,5,15.105,15.105,15.085,15.095,846
20190501|2019-04-05 01:30,5,15.1,15.11,15.085,15.11,662
20190501|2019-04-05 02:00,5,15.115,15.145,15.11,15.145,1146
20190501|2019-04-05 02:30,5,15.145,15.155,15.12,15.14,1528
20190501|2019-04-05 03:00,5,15.14,15.145,15.125,15.125,907
20190501|2019-04-05 03:30,5,15.125,15.14,15.12,15.125,703
20190501|2019-04-05 04:00,5,15.125,15.125,15.1,15.12,825
20190501|2019-04-05 04:30,5,15.125,15.15,15.125,15.14,896
20190501|2019-04-05 05:00,5,15.14,15.165,15.14,15.165,1332
20190501|2019-04-05 05:30,5,15.16,15.175,15.16,15.165,990
20190501|2019-04-05 06:00,5,15.16,15.175,15.135,15.14,1394
20190501|2019-04-05 06:30,5,15.145,15.145,15.065,15.09,1811
20190501|2019-04-05 07:00,5,15.09,15.135,15.065,15.115,1912
20190501|2019-04-05 07:30,5,15.11,15.15,15.04,15.15,8899
20190501|2019-04-05 08:00,5,15.15,15.18,15.125,15.13,4032
20190501|2019-04-05 08:30,5,15.13,15.135,15.045,15.07,4463
20190501|2019-04-05 09:00,5,15.07,15.115,15.055,15.1,3664
20190501|2019-04-05 09:30,5,15.105,15.15,15.105,15.135,3423
20190501|2019-04-05 10:00,5,15.135,15.155,15.115,15.12,2601
20190501|2019-04-05 10:30,5,15.12,15.125,15.095,15.105,1482
20190501|2019-04-05 11:00,5,15.1,15.115,15.09,15.095,1176
20190501|2019-04-05 11:30,5,15.1,15.1,15.075,15.08,1321
20190501|2019-04-05 12:00,5,15.08,15.11,15.075,15.075,1971
20190501|2019-04-05 12:30,5,15.08,15.08,15.07,15.075,697
20190501|2019-04-05 13:00,5,15.075,15.08,15.065,15.08,364
20190501|2019-04-05 13:30,5,15.075,15.08,15.065,15.07,360
20190501|2019-04-05 14:00,5,15.07,15.075,15.06,15.07,337
20190501|2019-04-05 14:30,5,15.07,15.075,15.065,15.075,346
20190501|2019-04-05 15:00,5,15.07,15.075,15.07,15.075,123
20190501|2019-04-05 15:30,5,15.07,15.08,15.065,15.08,303
20190501|2019-04-07 17:00,8,15.075,15.105,15.075,15.105,289
20190501|2019-04-07 17:30,8,15.1,15.115,15.1,15.105,291
20190501|2019-04-07 18:00,8,15.11,15.11,15.09,15.09,183
20190501|2019-04-07 18:30,8,15.09,15.095,15.08,15.085,230
20190501|2019-04-07 19:00,8,15.085,15.105,15.085,15.095,685
20190501|2019-04-07 19:30,8,15.095,15.115,15.08,15.11,747
20190501|2019-04-07 20:00,8,15.115,15.125,15.105,15.12,930
20190501|2019-04-07 20:30,8,15.125,15.16,15.125,15.15,1139
20190501|2019-04-07 21:00,8,15.15,15.155,15.14,15.15,595
20190501|2019-04-07 21:30,8,15.15,15.15,15.135,15.14,346
20190501|2019-04-07 22:00,8,15.14,15.14,15.13,15.13,338
20190501|2019-04-07 22:30,8,15.13,15.13,15.12,15.12,441
20190501|2019-04-07 23:00,8,15.12,15.13,15.115,15.125,349
20190501|2019-04-07 23:30,8,15.12,15.125,15.105,15.11,434
20190501|2019-04-08 00:00,8,15.11,15.11,15.1,15.105,363
20190501|2019-04-08 00:30,8,15.105,15.115,15.1,15.11,379
20190501|2019-04-08 01:00,8,15.115,15.12,15.1,15.105,880
20190501|2019-04-08 01:30,8,15.105,15.135,15.105,15.12,770
20190501|2019-04-08 02:00,8,15.12,15.13,15.105,15.125,724
20190501|2019-04-08 02:30,8,15.12,15.13,15.11,15.125,348
20190501|2019-04-08 03:00,8,15.125,15.13,15.11,15.125,670
20190501|2019-04-08 03:30,8,15.125,15.14,15.125,15.13,454
20190501|2019-04-08 04:00,8,15.13,15.14,15.115,15.12,548
20190501|2019-04-08 04:30,8,15.115,15.115,15.105,15.11,375
20190501|2019-04-08 05:00,8,15.105,15.115,15.09,15.11,745
20190501|2019-04-08 05:30,8,15.11,15.12,15.105,15.115,562
20190501|2019-04-08 06:00,8,15.115,15.14,15.105,15.135,954
20190501|2019-04-08 06:30,8,15.135,15.15,15.125,15.15,568
20190501|2019-04-08 07:00,8,15.145,15.225,15.135,15.2,4194
20190501|2019-04-08 07:30,8,15.2,15.275,15.2,15.265,5617
20190501|2019-04-08 08:00,8,15.265,15.27,15.23,15.23,3184
20190501|2019-04-08 08:30,8,15.23,15.235,15.195,15.195,3096
20190501|2019-04-08 09:00,8,15.2,15.22,15.19,15.215,2373
20190501|2019-04-08 09:30,8,15.215,15.22,15.195,15.2,1996
20190501|2019-04-08 10:00,8,15.205,15.205,15.165,15.19,2306
20190501|2019-04-08 10:30,8,15.19,15.195,15.185,15.19,1273
20190501|2019-04-08 11:00,8,15.19,15.225,15.19,15.205,1479
20190501|2019-04-08 11:30,8,15.205,15.22,15.205,15.215,750
20190501|2019-04-08 12:00,8,15.215,15.225,15.21,15.215,1546
20190501|2019-04-08 12:30,8,15.215,15.22,15.21,15.215,519
20190501|2019-04-08 13:00,8,15.22,15.225,15.215,15.215,506
20190501|2019-04-08 13:30,8,15.22,15.22,15.21,15.215,341
20190501|2019-04-08 14:00,8,15.215,15.22,15.21,15.21,221
20190501|2019-04-08 14:30,8,15.21,15.225,15.21,15.225,345
20190501|2019-04-08 15:00,8,15.22,15.23,15.215,15.22,231
20190501|2019-04-08 15:30,8,15.225,15.23,15.215,15.22,269
20190501|2019-04-08 17:00,9,15.22,15.23,15.215,15.225,136
20190501|2019-04-08 17:30,9,15.23,15.23,15.22,15.225,58
20190501|2019-04-08 18:00,9,15.225,15.225,15.215,15.22,151
20190501|2019-04-08 18:30,9,15.225,15.225,15.215,15.215,102
20190501|2019-04-08 19:00,9,15.215,15.225,15.2,15.2,378
20190501|2019-04-08 19:30,9,15.2,15.235,15.2,15.23,426
20190501|2019-04-08 20:00,9,15.225,15.24,15.225,15.235,731
20190501|2019-04-08 20:30,9,15.235,15.235,15.205,15.21,666
20190501|2019-04-08 21:00,9,15.215,15.215,15.195,15.205,384
20190501|2019-04-08 21:30,9,15.205,15.225,15.205,15.22,466
20190501|2019-04-08 22:00,9,15.225,15.23,15.22,15.225,693
20190501|2019-04-08 22:30,9,15.22,15.24,15.22,15.235,264
20190501|2019-04-08 23:00,9,15.23,15.235,15.225,15.23,157
20190501|2019-04-08 23:30,9,15.235,15.235,15.225,15.23,105
20190501|2019-04-09 00:00,9,15.225,15.235,15.22,15.225,197
20190501|2019-04-09 00:30,9,15.225,15.23,15.205,15.205,478
20190501|2019-04-09 01:00,9,15.205,15.21,15.19,15.19,883
20190501|2019-04-09 01:30,9,15.195,15.22,15.18,15.2,1063
20190501|2019-04-09 02:00,9,15.2,15.22,15.185,15.21,1311
20190501|2019-04-09 02:30,9,15.21,15.24,15.205,15.22,1297
20190501|2019-04-09 03:00,9,15.22,15.245,15.22,15.245,827
20190501|2019-04-09 03:30,9,15.245,15.25,15.23,15.24,1153
20190501|2019-04-09 04:00,9,15.24,15.245,15.22,15.245,1067
20190501|2019-04-09 04:30,9,15.245,15.255,15.245,15.25,472
20190501|2019-04-09 05:00,9,15.245,15.27,15.245,15.26,955
20190501|2019-04-09 05:30,9,15.255,15.265,15.235,15.245,786
20190501|2019-04-09 06:00,9,15.24,15.255,15.225,15.25,1603
20190501|2019-04-09 06:30,9,15.245,15.255,15.22,15.235,976
20190501|2019-04-09 07:00,9,15.235,15.31,15.235,15.29,3742
20190501|2019-04-09 07:30,9,15.29,15.305,15.26,15.265,3072
20190501|2019-04-09 08:00,9,15.27,15.28,15.25,15.27,2703
20190501|2019-04-09 08:30,9,15.265,15.275,15.23,15.25,4104
20190501|2019-04-09 09:00,9,15.245,15.275,15.225,15.265,2393
20190501|2019-04-09 09:30,9,15.26,15.27,15.235,15.24,2107
20190501|2019-04-09 10:00,9,15.245,15.26,15.24,15.25,1376
20190501|2019-04-09 10:30,9,15.25,15.265,15.24,15.265,1456
20190501|2019-04-09 11:00,9,15.265,15.27,15.25,15.25,858
20190501|2019-04-09 11:30,9,15.25,15.25,15.225,15.225,1342
20190501|2019-04-09 12:00,9,15.225,15.24,15.205,15.21,2697
20190501|2019-04-09 12:30,9,15.21,15.21,15.195,15.205,621
20190501|2019-04-09 13:00,9,15.2,15.215,15.2,15.21,615
20190501|2019-04-09 13:30,9,15.205,15.21,15.19,15.195,758
20190501|2019-04-09 14:00,9,15.195,15.2,15.18,15.195,604
20190501|2019-04-09 14:30,9,15.195,15.205,15.185,15.19,487
20190501|2019-04-09 15:00,9,15.19,15.2,15.185,15.19,331
20190501|2019-04-09 15:30,9,15.185,15.195,15.185,15.19,296
20190501|2019-04-09 17:00,10,15.185,15.2,15.185,15.195,268
20190501|2019-04-09 17:30,10,15.19,15.195,15.19,15.195,169
20190501|2019-04-09 18:00,10,15.195,15.195,15.185,15.19,175
20190501|2019-04-09 18:30,10,15.19,15.2,15.185,15.19,296
20190501|2019-04-09 19:00,10,15.19,15.2,15.185,15.185,270
20190501|2019-04-09 19:30,10,15.19,15.19,15.18,15.18,291
20190501|2019-04-09 20:00,10,15.18,15.18,15.155,15.17,1334
20190501|2019-04-09 20:30,10,15.17,15.17,15.145,15.15,789
20190501|2019-04-09 21:00,10,15.15,15.155,15.115,15.12,1120
20190501|2019-04-09 21:30,10,15.12,15.135,15.115,15.135,874
20190501|2019-04-09 22:00,10,15.135,15.135,15.13,15.135,274
20190501|2019-04-09 22:30,10,15.135,15.155,15.13,15.155,696
20190501|2019-04-09 23:00,10,15.15,15.165,15.15,15.16,278
20190501|2019-04-09 23:30,10,15.16,15.16,15.145,15.155,164
20190501|2019-04-10 00:00,10,15.15,15.155,15.145,15.155,181
20190501|2019-04-10 00:30,10,15.155,15.165,15.15,15.16,729
20190501|2019-04-10 01:00,10,15.165,15.195,15.16,15.185,1292
20190501|2019-04-10 01:30,10,15.185,15.205,15.185,15.2,1165
20190501|2019-04-10 02:00,10,15.2,15.205,15.185,15.185,988
20190501|2019-04-10 02:30,10,15.19,15.195,15.17,15.18,1015
20190501|2019-04-10 03:00,10,15.18,15.2,15.165,15.195,1088
20190501|2019-04-10 03:30,10,15.195,15.205,15.185,15.195,774
20190501|2019-04-10 04:00,10,15.195,15.21,15.19,15.21,512
20190501|2019-04-10 04:30,10,15.21,15.22,15.195,15.21,617
20190501|2019-04-10 05:00,10,15.21,15.225,15.205,15.21,835
20190501|2019-04-10 05:30,10,15.215,15.22,15.205,15.21,464
20190501|2019-04-10 06:00,10,15.21,15.24,15.2,15.235,1213
20190501|2019-04-10 06:30,10,15.24,15.25,15.215,15.225,949
20190501|2019-04-10 07:00,10,15.225,15.23,15.175,15.19,1758
20190501|2019-04-10 07:30,10,15.195,15.23,15.155,15.16,4221
20190501|2019-04-10 08:00,10,15.155,15.185,15.13,15.175,4038
20190501|2019-04-10 08:30,10,15.18,15.205,15.17,15.19,3033
20190501|2019-04-10 09:00,10,15.185,15.215,15.185,15.215,1883
20190501|2019-04-10 09:30,10,15.21,15.215,15.195,15.21,2305
20190501|2019-04-10 10:00,10,15.21,15.225,15.2,15.225,2000
20190501|2019-04-10 10:30,10,15.225,15.235,15.22,15.22,1433
20190501|2019-04-10 11:00,10,15.22,15.24,15.215,15.24,1533
20190501|2019-04-10 11:30,10,15.24,15.26,15.24,15.25,1929
20190501|2019-04-10 12:00,10,15.255,15.265,15.24,15.25,2050
20190501|2019-04-10 12:30,10,15.245,15.245,15.23,15.235,950
20190501|2019-04-10 13:00,10,15.235,15.24,15.2,15.2,1888
20190501|2019-04-10 13:30,10,15.2,15.215,15.195,15.2,529
20190501|2019-04-10 14:00,10,15.2,15.225,15.195,15.215,562
20190501|2019-04-10 14:30,10,15.22,15.22,15.2,15.2,393
20190501|2019-04-10 15:00,10,15.2,15.21,15.2,15.205,235
20190501|2019-04-10 15:30,10,15.2,15.205,15.195,15.195,206
20190501|2019-04-10 17:00,11,15.19,15.205,15.19,15.195,243
20190501|2019-04-10 17:30,11,15.19,15.2,15.19,15.195,175
20190501|2019-04-10 18:00,11,15.195,15.21,15.195,15.205,264
20190501|2019-04-10 18:30,11,15.205,15.21,15.195,15.195,197
20190501|2019-04-10 19:00,11,15.195,15.2,15.18,15.18,409
20190501|2019-04-10 19:30,11,15.18,15.185,15.17,15.185,508
20190501|2019-04-10 20:00,11,15.19,15.205,15.19,15.205,770
20190501|2019-04-10 20:30,11,15.205,15.21,15.18,15.18,643
20190501|2019-04-10 21:00,11,15.18,15.18,15.17,15.175,613
20190501|2019-04-10 21:30,11,15.175,15.175,15.165,15.17,317
20190501|2019-04-10 22:00,11,15.17,15.17,15.155,15.16,509
20190501|2019-04-10 22:30,11,15.16,15.175,15.16,15.17,408
20190501|2019-04-10 23:00,11,15.17,15.17,15.165,15.17,103
20190501|2019-04-10 23:30,11,15.17,15.185,15.17,15.185,346
20190501|2019-04-11 00:00,11,15.185,15.195,15.18,15.185,298
20190501|2019-04-11 00:30,11,15.19,15.2,15.18,15.195,633
20190501|2019-04-11 01:00,11,15.195,15.215,15.195,15.2,1094
20190501|2019-04-11 01:30,11,15.195,15.2,15.17,15.17,1047
20190501|2019-04-11 02:00,11,15.175,15.175,15.15,15.15,1592
20190501|2019-04-11 02:30,11,15.155,15.155,15.135,15.135,1484
20190501|2019-04-11 03:00,11,15.135,15.14,15.11,15.11,1404
20190501|2019-04-11 03:30,11,15.115,15.13,15.11,15.125,797
20190501|2019-04-11 04:00,11,15.125,15.125,15.11,15.115,605
20190501|2019-04-11 04:30,11,15.115,15.125,15.11,15.125,553
20190501|2019-04-11 05:00,11,15.12,15.125,15.1,15.1,596
20190501|2019-04-11 05:30,11,15.1,15.12,15.095,15.12,717
20190501|2019-04-11 06:00,11,15.115,15.12,15.045,15.05,2432
20190501|2019-04-11 06:30,11,15.05,15.07,15.04,15.045,1844
20190501|2019-04-11 07:00,11,15.045,15.05,14.99,15.015,4866
20190501|2019-04-11 07:30,11,15.01,15.02,14.955,14.96,6632
20190501|2019-04-11 08:00,11,14.955,15.01,14.95,15.005,5544
20190501|2019-04-11 08:30,11,15.01,15.065,15.005,15.05,5780
20190501|2019-04-11 09:00,11,15.055,15.065,15.03,15.045,3965
20190501|2019-04-11 09:30,11,15.04,15.045,15.01,15.02,3681
20190501|2019-04-11 10:00,11,15.02,15.02,14.99,14.995,3154
20190501|2019-04-11 10:30,11,14.995,15.005,14.965,14.975,3692
20190501|2019-04-11 11:00,11,14.975,14.98,14.93,14.93,4554
20190501|2019-04-11 11:30,11,14.93,14.945,14.91,14.915,3789
20190501|2019-04-11 12:00,11,14.915,14.925,14.845,14.865,9828
20190501|2019-04-11 12:30,11,14.87,14.89,14.86,14.89,4200
20190501|2019-04-11 13:00,11,14.885,14.905,14.88,14.895,2010
20190501|2019-04-11 13:30,11,14.895,14.9,14.88,14.885,586
20190501|2019-04-11 14:00,11,14.885,14.905,14.885,14.905,992
20190501|2019-04-11 14:30,11,14.905,14.915,14.905,14.905,574
20190501|2019-04-11 15:00,11,14.905,14.915,14.905,14.915,369
20190501|2019-04-11 15:30,11,14.91,14.925,14.91,14.92,336
20190501|2019-04-11 17:00,12,14.92,14.925,14.915,14.925,257
20190501|2019-04-11 17:30,12,14.925,14.925,14.915,14.92,249
20190501|2019-04-11 18:00,12,14.92,14.925,14.915,14.925,262
20190501|2019-04-11 18:30,12,14.925,14.925,14.915,14.92,285
20190501|2019-04-11 19:00,12,14.92,14.935,14.915,14.93,566
20190501|2019-04-11 19:30,12,14.93,14.945,14.93,14.94,694
20190501|2019-04-11 20:00,12,14.935,14.94,14.925,14.93,902
20190501|2019-04-11 20:30,12,14.93,14.93,14.91,14.925,1280
20190501|2019-04-11 21:00,12,14.92,14.94,14.92,14.935,866
20190501|2019-04-11 21:30,12,14.935,14.935,14.925,14.925,605
20190501|2019-04-11 22:00,12,14.925,14.93,14.91,14.915,810
20190501|2019-04-11 22:30,12,14.915,14.925,14.9,14.91,514
20190501|2019-04-11 23:00,12,14.915,14.925,14.91,14.925,282
20190501|2019-04-11 23:30,12,14.925,14.93,14.92,14.93,203
20190501|2019-04-12 00:00,12,14.925,14.93,14.92,14.93,315
20190501|2019-04-12 00:30,12,14.925,14.94,14.92,14.935,615
20190501|2019-04-12 01:00,12,14.94,14.945,14.925,14.945,1135
20190501|2019-04-12 01:30,12,14.945,14.955,14.925,14.935,1835
20190501|2019-04-12 02:00,12,14.935,14.935,14.9,14.905,1207
20190501|2019-04-12 02:30,12,14.905,14.93,14.905,14.93,779
20190501|2019-04-12 03:00,12,14.925,14.965,14.925,14.96,1857
20190501|2019-04-12 03:30,12,14.96,14.99,14.955,14.98,1370
20190501|2019-04-12 04:00,12,14.98,15.005,14.96,15,2023
20190501|2019-04-12 04:30,12,15,15.015,14.995,15.01,1667
20190501|2019-04-12 05:00,12,15.01,15.025,15,15.025,1649
20190501|2019-04-12 05:30,12,15.03,15.035,15.01,15.035,1376
20190501|2019-04-12 06:00,12,15.035,15.035,15.005,15.01,1515
20190501|2019-04-12 06:30,12,15.01,15.01,14.995,15,979
20190501|2019-04-12 07:00,12,14.995,15.03,14.97,15.015,3265
20190501|2019-04-12 07:30,12,15.01,15.01,14.95,14.975,3741
20190501|2019-04-12 08:00,12,14.975,14.995,14.975,14.985,2500
20190501|2019-04-12 08:30,12,14.98,15.02,14.965,15.02,2693
20190501|2019-04-12 09:00,12,15.02,15.065,15.015,15.055,5991
20190501|2019-04-12 09:30,12,15.055,15.055,14.99,15.01,3203
20190501|2019-04-12 10:00,12,15.01,15.01,14.98,14.995,2215
20190501|2019-04-12 10:30,12,14.995,14.995,14.95,14.96,2571
20190501|2019-04-12 11:00,12,14.955,14.975,14.945,14.955,2201
20190501|2019-04-12 11:30,12,14.96,14.98,14.945,14.98,1694
20190501|2019-04-12 12:00,12,14.985,14.985,14.96,14.965,2032
20190501|2019-04-12 12:30,12,14.965,14.975,14.955,14.955,1091
20190501|2019-04-12 13:00,12,14.955,14.96,14.945,14.955,627
20190501|2019-04-12 13:30,12,14.955,14.955,14.93,14.935,708
20190501|2019-04-12 14:00,12,14.93,14.945,14.93,14.94,621
20190501|2019-04-12 14:30,12,14.94,14.945,14.935,14.94,354
20190501|2019-04-12 15:00,12,14.945,14.96,14.94,14.955,188
20190501|2019-04-12 15:30,12,14.955,14.955,14.92,14.93,495
20190501|2019-04-14 17:00,15,14.93,14.95,14.93,14.945,193
20190501|2019-04-14 17:30,15,14.945,14.95,14.93,14.935,167
20190501|2019-04-14 18:00,15,14.935,14.94,14.93,14.93,285
20190501|2019-04-14 18:30,15,14.93,14.93,14.91,14.92,507
20190501|2019-04-14 19:00,15,14.92,14.93,14.905,14.91,736
20190501|2019-04-14 19:30,15,14.91,14.925,14.91,14.925,554
20190501|2019-04-14 20:00,15,14.925,14.93,14.87,14.885,2654
20190501|2019-04-14 20:30,15,14.885,14.9,14.86,14.89,1896
20190501|2019-04-14 21:00,15,14.89,14.9,14.885,14.885,1327
20190501|2019-04-14 21:30,15,14.885,14.905,14.875,14.905,969
20190501|2019-04-14 22:00,15,14.9,14.905,14.895,14.9,643
20190501|2019-04-14 22:30,15,14.9,14.915,14.895,14.91,603
20190501|2019-04-14 23:00,15,14.915,14.915,14.905,14.905,234
20190501|2019-04-14 23:30,15,14.905,14.91,14.905,14.91,219
20190501|2019-04-15 00:00,15,14.905,14.905,14.885,14.89,500
20190501|2019-04-15 00:30,15,14.89,14.9,14.88,14.88,729
20190501|2019-04-15 01:00,15,14.875,14.885,14.87,14.87,1487
20190501|2019-04-15 01:30,15,14.87,14.885,14.865,14.865,1141
20190501|2019-04-15 02:00,15,14.86,14.905,14.855,14.89,1754
20190501|2019-04-15 02:30,15,14.89,14.895,14.88,14.885,664
20190501|2019-04-15 03:00,15,14.885,14.89,14.855,14.875,1073
20190501|2019-04-15 03:30,15,14.875,14.89,14.87,14.87,602
20190501|2019-04-15 04:00,15,14.87,14.89,14.87,14.885,565
20190501|2019-04-15 04:30,15,14.885,14.895,14.865,14.87,1007
20190501|2019-04-15 05:00,15,14.87,14.885,14.86,14.875,547
20190501|2019-04-15 05:30,15,14.875,14.89,14.87,14.88,589
20190501|2019-04-15 06:00,15,14.88,14.885,14.87,14.88,828
20190501|2019-04-15 06:30,15,14.88,14.895,14.86,14.865,836
20190501|2019-04-15 07:00,15,14.865,14.895,14.84,14.845,2336
20190501|2019-04-15 07:30,15,14.85,14.85,14.805,14.83,5878
20190501|2019-04-15 08:00,15,14.825,14.85,14.825,14.83,3060
20190501|2019-04-15 08:30,15,14.835,14.84,14.795,14.81,4093
20190501|2019-04-15 09:00,15,14.81,14.85,14.81,14.82,3579
20190501|2019-04-15 09:30,15,14.82,14.88,14.82,14.87,3456
20190501|2019-04-15 10:00,15,14.87,14.91,14.87,14.905,2832
20190501|2019-04-15 10:30,15,14.905,14.955,14.905,14.94,2924
20190501|2019-04-15 11:00,15,14.945,14.96,14.94,14.95,1739
20190501|2019-04-15 11:30,15,14.95,14.98,14.95,14.975,1866
20190501|2019-04-15 12:00,15,14.975,14.99,14.95,14.96,2551
20190501|2019-04-15 12:30,15,14.955,14.965,14.935,14.945,1205
20190501|2019-04-15 13:00,15,14.945,14.95,14.94,14.95,431
20190501|2019-04-15 13:30,15,14.945,14.95,14.94,14.94,341
20190501|2019-04-15 14:00,15,14.94,14.95,14.935,14.94,278
20190501|2019-04-15 14:30,15,14.94,14.95,14.93,14.945,455
20190501|2019-04-15 15:00,15,14.94,14.95,14.94,14.945,181
20190501|2019-04-15 15:30,15,14.945,14.95,14.94,14.945,199
20190501|2019-04-15 17:00,16,14.935,14.95,14.935,14.945,152
20190501|2019-04-15 17:30,16,14.945,14.955,14.945,14.95,216
20190501|2019-04-15 18:00,16,14.95,14.965,14.95,14.965,328
20190501|2019-04-15 18:30,16,14.965,14.975,14.96,14.97,410
20190501|2019-04-15 19:00,16,14.97,14.97,14.945,14.95,639
20190501|2019-04-15 19:30,16,14.95,14.955,14.94,14.95,344
20190501|2019-04-15 20:00,16,14.95,14.95,14.915,14.92,887
20190501|2019-04-15 20:30,16,14.92,14.935,14.9,14.905,1170
20190501|2019-04-15 21:00,16,14.905,14.92,14.9,14.91,668
20190501|2019-04-15 21:30,16,14.91,14.915,14.895,14.9,624
20190501|2019-04-15 22:00,16,14.9,14.91,14.89,14.895,604
20190501|2019-04-15 22:30,16,14.895,14.91,14.895,14.905,366
20190501|2019-04-15 23:00,16,14.905,14.91,14.9,14.91,187
20190501|2019-04-15 23:30,16,14.91,14.915,14.905,14.91,184
20190501|2019-04-16 00:00,16,14.905,14.905,14.895,14.905,344
20190501|2019-04-16 00:30,16,14.905,14.915,14.89,14.895,845
20190501|2019-04-16 01:00,16,14.895,14.925,14.89,14.925,888
20190501|2019-04-16 01:30,16,14.93,14.955,14.93,14.95,1527
20190501|2019-04-16 02:00,16,14.95,14.965,14.91,14.915,1618
20190501|2019-04-16 02:30,16,14.915,14.935,14.91,14.915,983
20190501|2019-04-16 03:00,16,14.915,14.92,14.895,14.895,627
20190501|2019-04-16 03:30,16,14.89,14.9,14.885,14.9,741
20190501|2019-04-16 04:00,16,14.895,14.905,14.875,14.895,2015
20190501|2019-04-16 04:30,16,14.9,14.905,14.875,14.9,840
20190501|2019-04-16 05:00,16,14.9,14.91,14.89,14.89,610
20190501|2019-04-16 05:30,16,14.895,14.905,14.89,14.9,301
20190501|2019-04-16 06:00,16,14.9,14.915,14.885,14.885,1037
20190501|2019-04-16 06:30,16,14.885,14.905,14.875,14.905,930
20190501|2019-04-16 07:00,16,14.9,14.92,14.855,14.87,2308
20190501|2019-04-16 07:30,16,14.87,14.885,14.835,14.855,4725
20190501|2019-04-16 08:00,16,14.86,14.885,14.83,14.85,5173
20190501|2019-04-16 08:30,16,14.855,14.925,14.845,14.91,7305
20190501|2019-04-16 09:00,16,14.91,14.925,14.89,14.915,3131
20190501|2019-04-16 09:30,16,14.915,14.95,14.91,14.945,3304
20190501|2019-04-16 10:00,16,14.95,14.96,14.915,14.915,2469
20190501|2019-04-16 10:30,16,14.915,14.935,14.905,14.935,1767
20190501|2019-04-16 11:00,16,14.93,14.935,14.91,14.93,1537
20190501|2019-04-16 11:30,16,14.935,14.94,14.9,14.915,2164
20190501|2019-04-16 12:00,16,14.915,14.945,14.91,14.93,2545
20190501|2019-04-16 12:30,16,14.935,14.94,14.92,14.935,781
20190501|2019-04-16 13:00,16,14.94,14.95,14.935,14.945,784
20190501|2019-04-16 13:30,16,14.95,14.965,14.945,14.965,441
20190501|2019-04-16 14:00,16,14.965,14.97,14.95,14.955,583
20190501|2019-04-16 14:30,16,14.955,14.96,14.95,14.95,462
20190501|2019-04-16 15:00,16,14.955,14.96,14.95,14.96,230
20190501|2019-04-16 15:30,16,14.96,14.965,14.95,14.955,222
20190501|2019-04-16 17:00,17,14.955,14.96,14.95,14.96,138
20190501|2019-04-16 17:30,17,14.955,14.965,14.94,14.95,467
20190501|2019-04-16 18:00,17,14.95,14.96,14.945,14.96,182
20190501|2019-04-16 18:30,17,14.96,14.96,14.95,14.955,173
20190501|2019-04-16 19:00,17,14.955,14.96,14.94,14.945,570
20190501|2019-04-16 19:30,17,14.945,14.965,14.94,14.96,444
20190501|2019-04-16 20:00,17,14.96,14.96,14.94,14.955,714
20190501|2019-04-16 20:30,17,14.955,14.965,14.95,14.965,724
20190501|2019-04-16 21:00,17,14.965,15,14.96,14.985,2029
20190501|2019-04-16 21:30,17,14.985,14.985,14.97,14.975,560
20190501|2019-04-16 22:00,17,14.97,14.97,14.96,14.96,408
20190501|2019-04-16 22:30,17,14.96,14.965,14.955,14.96,206
20190501|2019-04-16 23:00,17,14.96,14.98,14.96,14.98,157
20190501|2019-04-16 23:30,17,14.98,14.985,14.975,14.98,226
20190501|2019-04-17 00:00,17,14.98,14.985,14.97,14.985,404
20190501|2019-04-17 00:30,17,14.99,15.005,14.99,14.995,1104
20190501|2019-04-17 01:00,17,15,15.02,14.985,15.02,1748
20190501|2019-04-17 01:30,17,15.015,15.02,14.98,14.99,2143
20190501|2019-04-17 02:00,17,14.99,15.025,14.97,15.025,1666
20190501|2019-04-17 02:30,17,15.025,15.04,15.02,15.03,1397
20190501|2019-04-17 03:00,17,15.035,15.05,15.035,15.04,901
20190501|2019-04-17 03:30,17,15.04,15.04,14.97,14.98,1942
20190501|2019-04-17 04:00,17,14.98,14.99,14.965,14.965,838
20190501|2019-04-17 04:30,17,14.97,14.99,14.94,14.95,1305
20190501|2019-04-17 05:00,17,14.955,14.975,14.95,14.97,888
20190501|2019-04-17 05:30,17,14.975,14.975,14.955,14.965,572
20190501|2019-04-17 06:00,17,14.965,14.965,14.945,14.96,895
20190501|2019-04-17 06:30,17,14.96,14.96,14.93,14.935,690
20190501|2019-04-17 07:00,17,14.93,14.995,14.93,14.985,2506
20190501|2019-04-17 07:30,17,14.99,15.055,14.975,15.045,4409
20190501|2019-04-17 08:00,17,15.045,15.055,15,15.005,4709
20190501|2019-04-17 08:30,17,15.005,15.01,14.95,14.975,4885
20190501|2019-04-17 09:00,17,14.97,14.975,14.915,14.95,4773
20190501|2019-04-17 09:30,17,14.95,14.955,14.92,14.94,2525
20190501|2019-04-17 10:00,17,14.935,14.95,14.925,14.93,1960
20190501|2019-04-17 10:30,17,14.935,14.94,14.91,14.915,1671
20190501|2019-04-17 11:00,17,14.91,14.915,14.88,14.89,2760
20190501|2019-04-17 11:30,17,14.895,14.925,14.895,14.915,1283
20190501|2019-04-17 12:00,17,14.92,14.95,14.915,14.935,2096
20190501|2019-04-17 12:30,17,14.935,14.95,14.93,14.94,776
20190501|2019-04-17 13:00,17,14.94,14.94,14.935,14.935,242
20190501|2019-04-17 13:30,17,14.935,14.94,14.925,14.93,450
20190501|2019-04-17 14:00,17,14.93,14.935,14.925,14.93,142
20190501|2019-04-17 14:30,17,14.935,14.945,14.93,14.945,361
20190501|2019-04-17 15:00,17,14.94,14.95,14.94,14.94,301
20190501|2019-04-17 15:30,17,14.94,14.945,14.935,14.935,233
20190501|2019-04-17 17:00,18,14.94,14.95,14.94,14.95,211
20190501|2019-04-17 17:30,18,14.945,14.95,14.94,14.945,164
20190501|2019-04-17 18:00,18,14.945,14.95,14.94,14.94,283
20190501|2019-04-17 18:30,18,14.935,14.945,14.935,14.94,158
20190501|2019-04-17 19:00,18,14.945,14.945,14.935,14.935,267
20190501|2019-04-17 19:30,18,14.935,14.945,14.93,14.935,228
20190501|2019-04-17 20:00,18,14.94,14.94,14.92,14.925,458
20190501|2019-04-17 20:30,18,14.925,14.945,14.905,14.905,1344
20190501|2019-04-17 21:00,18,14.905,14.91,14.895,14.91,538
20190501|2019-04-17 21:30,18,14.91,14.91,14.9,14.91,274
20190501|2019-04-17 22:00,18,14.91,14.915,14.9,14.9,385
20190501|2019-04-17 22:30,18,14.895,14.915,14.895,14.91,289
20190501|2019-04-17 23:00,18,14.91,14.91,14.905,14.905,143
20190501|2019-04-17 23:30,18,14.905,14.905,14.895,14.9,209
20190501|2019-04-18 00:00,18,14.9,14.91,14.9,14.9,178
20190501|2019-04-18 00:30,18,14.9,14.915,14.895,14.91,345
20190501|2019-04-18 01:00,18,14.905,14.925,14.9,14.915,1011
20190501|2019-04-18 01:30,18,14.915,14.92,14.9,14.915,853
20190501|2019-04-18 02:00,18,14.91,14.97,14.91,14.97,1659
20190501|2019-04-18 02:30,18,14.965,14.98,14.94,14.97,2789
20190501|2019-04-18 03:00,18,14.97,14.97,14.945,14.95,1277
20190501|2019-04-18 03:30,18,14.95,14.97,14.95,14.97,756
20190501|2019-04-18 04:00,18,14.965,14.99,14.96,14.975,821
20190501|2019-04-18 04:30,18,14.975,14.98,14.96,14.965,842
20190501|2019-04-18 05:00,18,14.965,14.97,14.91,14.935,2183
20190501|2019-04-18 05:30,18,14.935,14.94,14.9,14.925,974
20190501|2019-04-18 06:00,18,14.92,14.935,14.915,14.93,794
20190501|2019-04-18 06:30,18,14.93,14.96,14.93,14.955,914
20190501|2019-04-18 07:00,18,14.95,14.975,14.95,14.965,1281
20190501|2019-04-18 07:30,18,14.96,14.96,14.915,14.93,3491
20190501|2019-04-18 08:00,18,14.925,14.945,14.9,14.935,2749
20190501|2019-04-18 08:30,18,14.935,14.985,14.935,14.97,3227
20190501|2019-04-18 09:00,18,14.97,14.975,14.93,14.945,2062
20190501|2019-04-18 09:30,18,14.945,14.975,14.935,14.965,1749
20190501|2019-04-18 10:00,18,14.97,14.975,14.945,14.96,1564
20190501|2019-04-18 10:30,18,14.96,14.96,14.94,14.955,1432
20190501|2019-04-18 11:00,18,14.955,14.96,14.93,14.935,2219
20190501|2019-04-18 11:30,18,14.935,14.945,14.935,14.945,909
20190501|2019-04-18 12:00,18,14.95,14.96,14.935,14.955,1560
20190501|2019-04-18 12:30,18,14.95,14.955,14.95,14.955,121
20190501|2019-04-18 13:00,18,14.95,14.955,14.945,14.95,651
20190501|2019-04-18 13:30,18,14.95,14.955,14.945,14.95,298
20190501|2019-04-18 14:00,18,14.95,14.955,14.95,14.95,321
20190501|2019-04-18 14:30,18,14.955,14.965,14.95,14.96,516
20190501|2019-04-18 15:00,18,14.965,14.97,14.96,14.965,143
20190501|2019-04-18 15:30,18,14.965,14.97,14.96,14.965,174
20190501|2019-04-21 17:00,22,14.97,14.975,14.965,14.97,251
20190501|2019-04-21 17:30,22,14.975,14.98,14.97,14.98,230
20190501|2019-04-21 18:00,22,14.98,14.985,14.975,14.985,182
20190501|2019-04-21 18:30,22,14.98,14.985,14.98,14.98,220
20190501|2019-04-21 19:00,22,14.985,15,14.98,15,580
20190501|2019-04-21 19:30,22,14.995,15,14.98,14.985,445
20190501|2019-04-21 20:00,22,14.985,14.99,14.98,14.98,503
20190501|2019-04-21 20:30,22,14.98,15.015,14.975,15.015,762
20190501|2019-04-21 21:00,22,15.02,15.03,15.015,15.025,531
20190501|2019-04-21 21:30,22,15.025,15.03,15.015,15.015,741
20190501|2019-04-21 22:00,22,15.02,15.04,15.015,15.025,609
20190501|2019-04-21 22:30,22,15.025,15.025,15,15.005,590
20190501|2019-04-21 23:00,22,15.005,15.02,15.005,15.015,428
20190501|2019-04-21 23:30,22,15.015,15.02,15.01,15.015,250
20190501|2019-04-22 00:00,22,15.015,15.015,15.015,15.015,154
20190501|2019-04-22 00:30,22,15.02,15.02,15.005,15.005,464
20190501|2019-04-22 01:00,22,15.01,15.025,15.01,15.015,636
20190501|2019-04-22 01:30,22,15.015,15.015,14.98,14.99,812
20190501|2019-04-22 02:00,22,14.985,14.99,14.97,14.985,895
20190501|2019-04-22 02:30,22,14.985,15.005,14.98,15,356
20190501|2019-04-22 03:00,22,14.995,15,14.985,14.985,501
20190501|2019-04-22 03:30,22,14.985,14.995,14.985,14.995,266
20190501|2019-04-22 04:00,22,14.995,15.005,14.995,15,277
20190501|2019-04-22 04:30,22,14.995,15.005,14.99,15,248
20190501|2019-04-22 05:00,22,15,15.005,15,15.005,160
20190501|2019-04-22 05:30,22,15.005,15.015,15.005,15.015,276
20190501|2019-04-22 06:00,22,15.015,15.015,15.005,15.01,375
20190501|2019-04-22 06:30,22,15.005,15.01,14.985,15,389
20190501|2019-04-22 07:00,22,14.995,15.01,14.975,14.98,1016
20190501|2019-04-22 07:30,22,14.98,14.98,14.96,14.97,2128
20190501|2019-04-22 08:00,22,14.97,15,14.965,14.985,1729
20190501|2019-04-22 08:30,22,14.98,14.985,14.96,14.97,1812
20190501|2019-04-22 09:00,22,14.97,15,14.965,14.985,1723
20190501|2019-04-22 09:30,22,14.98,14.985,14.955,14.965,1263
20190501|2019-04-22 10:00,22,14.965,14.97,14.95,14.965,1417
20190501|2019-04-22 10:30,22,14.96,14.965,14.95,14.955,675
20190501|2019-04-22 11:00,22,14.95,14.965,14.95,14.955,803
20190501|2019-04-22 11:30,22,14.96,14.97,14.945,14.945,1051
20190501|2019-04-22 12:00,22,14.95,14.985,14.95,14.98,2141
20190501|2019-04-22 12:30,22,14.98,14.985,14.965,14.97,336
20190501|2019-04-22 13:00,22,14.975,14.975,14.965,14.97,428
20190501|2019-04-22 13:30,22,14.97,14.985,14.97,14.98,333
20190501|2019-04-22 14:00,22,14.98,14.98,14.96,14.965,238
20190501|2019-04-22 14:30,22,14.97,14.975,14.965,14.97,302
20190501|2019-04-22 15:00,22,14.97,14.975,14.965,14.97,141
20190501|2019-04-22 15:30,22,14.97,14.975,14.965,14.97,126
20190501|2019-04-22 17:00,23,14.97,14.98,14.965,14.975,105
20190501|2019-04-22 17:30,23,14.98,14.98,14.975,14.975,69
20190501|2019-04-22 18:00,23,14.975,14.98,14.965,14.965,79
20190501|2019-04-22 18:30,23,14.965,14.97,14.96,14.965,183
20190501|2019-04-22 19:00,23,14.97,14.97,14.95,14.955,352
20190501|2019-04-22 19:30,23,14.96,14.985,14.96,14.985,448
20190501|2019-04-22 20:00,23,14.985,14.99,14.975,14.985,643
20190501|2019-04-22 20:30,23,14.99,14.995,14.98,14.98,463
20190501|2019-04-22 21:00,23,14.98,14.98,14.97,14.97,436
20190501|2019-04-22 21:30,23,14.97,14.975,14.965,14.97,300
20190501|2019-04-22 22:00,23,14.97,14.98,14.97,14.98,388
20190501|2019-04-22 22:30,23,14.98,14.985,14.975,14.985,241
20190501|2019-04-22 23:00,23,14.985,14.985,14.975,14.975,76
20190501|2019-04-22 23:30,23,14.975,14.98,14.97,14.97,210
20190501|2019-04-23 00:00,23,14.97,14.975,14.965,14.965,206
20190501|2019-04-23 00:30,23,14.965,14.965,14.93,14.935,1761
20190501|2019-04-23 01:00,23,14.935,14.935,14.905,14.91,1619
20190501|2019-04-23 01:30,23,14.915,14.925,14.905,14.91,1349
20190501|2019-04-23 02:00,23,14.905,14.93,14.9,14.925,1028
20190501|2019-04-23 02:30,23,14.925,14.925,14.905,14.91,727
20190501|2019-04-23 03:00,23,14.915,14.925,14.905,14.92,591
20190501|2019-04-23 03:30,23,14.92,14.935,14.92,14.925,543
20190501|2019-04-23 04:00,23,14.925,14.935,14.925,14.925,324
20190501|2019-04-23 04:30,23,14.925,14.935,14.925,14.935,205
20190501|2019-04-23 05:00,23,14.93,14.935,14.925,14.925,369
20190501|2019-04-23 05:30,23,14.925,14.93,14.92,14.93,358
20190501|2019-04-23 06:00,23,14.925,14.925,14.895,14.92,1196
20190501|2019-04-23 06:30,23,14.92,14.92,14.905,14.91,623
20190501|2019-04-23 07:00,23,14.905,14.905,14.87,14.875,2610
20190501|2019-04-23 07:30,23,14.875,14.88,14.725,14.73,10117
20190501|2019-04-23 08:00,23,14.73,14.745,14.7,14.73,6621
20190501|2019-04-23 08:30,23,14.73,14.79,14.73,14.78,4745
20190501|2019-04-23 09:00,23,14.78,14.78,14.745,14.75,3304
20190501|2019-04-23 09:30,23,14.75,14.75,14.705,14.745,4512
20190501|2019-04-23 10:00,23,14.745,14.75,14.725,14.725,2337
20190501|2019-04-23 10:30,23,14.73,14.77,14.725,14.76,3053
20190501|2019-04-23 11:00,23,14.76,14.785,14.745,14.77,2818
20190501|2019-04-23 11:30,23,14.775,14.8,14.765,14.795,2058
20190501|2019-04-23 12:00,23,14.795,14.81,14.77,14.775,2968
20190501|2019-04-23 12:30,23,14.775,14.785,14.77,14.775,1011
20190501|2019-04-23 13:00,23,14.77,14.78,14.765,14.775,693
20190501|2019-04-23 13:30,23,14.78,14.78,14.765,14.77,268
20190501|2019-04-23 14:00,23,14.77,14.78,14.77,14.775,392
20190501|2019-04-23 14:30,23,14.775,14.795,14.775,14.785,491
20190501|2019-04-23 15:00,23,14.785,14.8,14.785,14.79,272
20190501|2019-04-23 15:30,23,14.785,14.8,14.785,14.79,201
20190501|2019-04-23 17:00,24,14.79,14.8,14.785,14.795,449
20190501|2019-04-23 17:30,24,14.795,14.795,14.78,14.78,271
20190501|2019-04-23 18:00,24,14.78,14.79,14.78,14.79,303
20190501|2019-04-23 18:30,24,14.79,14.79,14.78,14.78,225
20190501|2019-04-23 19:00,24,14.785,14.79,14.78,14.78,499
20190501|2019-04-23 19:30,24,14.78,14.78,14.765,14.765,306
20190501|2019-04-23 20:00,24,14.77,14.775,14.755,14.76,1547
20190501|2019-04-23 20:30,24,14.76,14.78,14.755,14.775,1497
20190501|2019-04-23 21:00,24,14.77,14.775,14.755,14.765,1114
20190501|2019-04-23 21:30,24,14.77,14.775,14.75,14.76,578
20190501|2019-04-23 22:00,24,14.76,14.76,14.75,14.755,436
20190501|2019-04-23 22:30,24,14.755,14.77,14.755,14.77,354
20190501|2019-04-23 23:00,24,14.77,14.775,14.76,14.76,365
20190501|2019-04-23 23:30,24,14.76,14.77,14.76,14.77,249
20190501|2019-04-24 00:00,24,14.77,14.78,14.765,14.77,477
20190501|2019-04-24 00:30,24,14.765,14.765,14.75,14.755,872
20190501|2019-04-24 01:00,24,14.755,14.77,14.745,14.75,1223
20190501|2019-04-24 01:30,24,14.755,14.77,14.75,14.755,1432
20190501|2019-04-24 02:00,24,14.76,14.77,14.74,14.77,1105
20190501|2019-04-24 02:30,24,14.77,14.8,14.76,14.795,1351
20190501|2019-04-24 03:00,24,14.795,14.815,14.78,14.805,1149
20190501|2019-04-24 03:30,24,14.805,14.82,14.805,14.815,868
20190501|2019-04-24 04:00,24,14.815,14.82,14.805,14.815,778
20190501|2019-04-24 04:30,24,14.81,14.815,14.805,14.805,407
20190501|2019-04-24 05:00,24,14.81,14.81,14.775,14.775,615
20190501|2019-04-24 05:30,24,14.775,14.79,14.77,14.775,953
20190501|2019-04-24 06:00,24,14.77,14.795,14.765,14.795,1144
20190501|2019-04-24 06:30,24,14.795,14.85,14.79,14.85,1364
20190501|2019-04-24 07:00,24,14.845,14.85,14.8,14.8,3525
20190501|2019-04-24 07:30,24,14.8,14.84,14.785,14.805,3244
20190501|2019-04-24 08:00,24,14.8,14.825,14.775,14.81,3299
20190501|2019-04-24 08:30,24,14.81,14.83,14.81,14.82,2266
20190501|2019-04-24 09:00,24,14.82,14.895,14.81,14.885,5867
20190501|2019-04-24 09:30,24,14.885,14.905,14.88,14.89,3424
20190501|2019-04-24 10:00,24,14.89,14.94,14.885,14.925,3356
20190501|2019-04-24 10:30,24,14.925,14.96,14.92,14.945,3653
20190501|2019-04-24 11:00,24,14.945,14.955,14.935,14.935,2307
20190501|2019-04-24 11:30,24,14.935,14.94,14.915,14.92,2493
20190501|2019-04-24 12:00,24,14.915,14.935,14.91,14.93,2954
20190501|2019-04-24 12:30,24,14.93,14.935,14.92,14.93,602
20190501|2019-04-24 13:00,24,14.935,14.935,14.915,14.92,939
20190501|2019-04-24 13:30,24,14.92,14.925,14.895,14.9,902
20190501|2019-04-24 14:00,24,14.9,14.91,14.895,14.895,357
20190501|2019-04-24 14:30,24,14.9,14.915,14.9,14.905,368
20190501|2019-04-24 15:00,24,14.905,14.905,14.9,14.9,102
20190501|2019-04-24 15:30,24,14.9,14.91,14.9,14.91,179
20190501|2019-04-24 17:00,25,14.91,14.915,14.9,14.9,164
20190501|2019-04-24 17:30,25,14.9,14.905,14.9,14.905,45
20190501|2019-04-24 18:00,25,14.9,14.9,14.89,14.895,183
20190501|2019-04-24 18:30,25,14.895,14.895,14.885,14.895,267
20190501|2019-04-24 19:00,25,14.89,14.895,14.865,14.87,686
20190501|2019-04-24 19:30,25,14.87,14.885,14.865,14.88,571
20190501|2019-04-24 20:00,25,14.885,14.895,14.865,14.875,1112
20190501|2019-04-24 20:30,25,14.87,14.885,14.865,14.885,997
20190501|2019-04-24 21:00,25,14.885,14.905,14.88,14.905,761
20190501|2019-04-24 21:30,25,14.9,14.905,14.89,14.905,739
20190501|2019-04-24 22:00,25,14.9,14.9,14.89,14.89,324
20190501|2019-04-24 22:30,25,14.895,14.895,14.89,14.895,188
20190501|2019-04-24 23:00,25,14.9,14.9,14.875,14.875,434
20190501|2019-04-24 23:30,25,14.88,14.88,14.865,14.87,279
20190501|2019-04-25 00:00,25,14.87,14.87,14.86,14.86,340
20190501|2019-04-25 00:30,25,14.86,14.885,14.86,14.88,960
20190501|2019-04-25 01:00,25,14.88,14.885,14.87,14.875,1126
20190501|2019-04-25 01:30,25,14.875,14.89,14.87,14.88,906
20190501|2019-04-25 02:00,25,14.885,14.92,14.88,14.905,1473
20190501|2019-04-25 02:30,25,14.905,14.915,14.905,14.915,782
20190501|2019-04-25 03:00,25,14.915,14.915,14.865,14.875,1028
20190501|2019-04-25 03:30,25,14.88,14.895,14.88,14.89,597
20190501|2019-04-25 04:00,25,14.885,14.895,14.88,14.89,350
20190501|2019-04-25 04:30,25,14.89,14.89,14.83,14.84,1715
20190501|2019-04-25 05:00,25,14.84,14.855,14.83,14.85,598
20190501|2019-04-25 05:30,25,14.85,14.855,14.825,14.825,771
20190501|2019-04-25 06:00,25,14.825,14.835,14.82,14.825,1147
20190501|2019-04-25 06:30,25,14.825,14.83,14.815,14.82,1514
20190501|2019-04-25 07:00,25,14.825,14.87,14.815,14.865,2336
20190501|2019-04-25 07:30,25,14.865,14.905,14.83,14.895,3565
20190501|2019-04-25 08:00,25,14.895,14.935,14.87,14.93,3407
20190501|2019-04-25 08:30,25,14.93,14.975,14.92,14.95,4788
20190501|2019-04-25 09:00,25,14.95,14.965,14.945,14.955,2618
20190501|2019-04-25 09:30,25,14.955,14.96,14.93,14.94,2156
20190501|2019-04-25 10:00,25,14.94,14.955,14.93,14.94,1666
20190501|2019-04-25 10:30,25,14.94,14.945,14.9,14.905,2004
20190501|2019-04-25 11:00,25,14.9,14.915,14.89,14.9,1358
20190501|2019-04-25 11:30,25,14.9,14.905,14.875,14.895,1638
20190501|2019-04-25 12:00,25,14.895,14.9,14.875,14.885,1894
20190501|2019-04-25 12:30,25,14.885,14.89,14.87,14.885,655
20190501|2019-04-25 13:00,25,14.885,14.89,14.88,14.89,456
20190501|2019-04-25 13:30,25,14.89,14.89,14.875,14.885,302
20190501|2019-04-25 14:00,25,14.885,14.895,14.885,14.885,472
20190501|2019-04-25 14:30,25,14.885,14.905,14.88,14.905,698
20190501|2019-04-25 15:00,25,14.905,14.91,14.9,14.9,112
20190501|2019-04-25 15:30,25,14.9,14.905,14.895,14.9,189
20190501|2019-04-25 17:00,26,14.89,14.91,14.885,14.905,161
20190501|2019-04-25 17:30,26,14.905,14.91,14.905,14.91,34
20190501|2019-04-25 18:00,26,14.91,14.92,14.905,14.915,214
20190501|2019-04-25 18:30,26,14.92,14.92,14.91,14.915,260
20190501|2019-04-25 19:00,26,14.91,14.93,14.905,14.91,493
20190501|2019-04-25 19:30,26,14.91,14.925,14.9,14.915,478
20190501|2019-04-25 20:00,26,14.915,14.945,14.915,14.945,1348
20190501|2019-04-25 20:30,26,14.945,14.945,14.93,14.945,796
20190501|2019-04-25 21:00,26,14.945,14.96,14.93,14.955,835
20190501|2019-04-25 21:30,26,14.96,14.965,14.95,14.955,773
20190501|2019-04-25 22:00,26,14.95,14.95,14.935,14.94,529
20190501|2019-04-25 22:30,26,14.945,14.945,14.935,14.94,411
20190501|2019-04-25 23:00,26,14.94,14.94,14.935,14.935,144
20190501|2019-04-25 23:30,26,14.935,14.95,14.935,14.945,198
20190501|2019-04-26 00:00,26,14.95,14.955,14.945,14.955,341
20190501|2019-04-26 00:30,26,14.955,14.955,14.94,14.95,397
20190501|2019-04-26 01:00,26,14.95,14.96,14.94,14.96,1102
20190501|2019-04-26 01:30,26,14.965,14.985,14.96,14.98,1352
20190501|2019-04-26 02:00,26,14.98,14.99,14.965,14.97,1078
20190501|2019-04-26 02:30,26,14.97,15.01,14.97,14.99,1061
20190501|2019-04-26 03:00,26,14.99,15,14.985,15,619
20190501|2019-04-26 03:30,26,14.995,15,14.99,14.995,740
20190501|2019-04-26 04:00,26,14.995,15,14.975,14.985,783
20190501|2019-04-26 04:30,26,14.985,14.995,14.97,14.975,814
20190501|2019-04-26 05:00,26,14.975,14.98,14.965,14.965,709
20190501|2019-04-26 05:30,26,14.965,14.98,14.96,14.97,670
20190501|2019-04-26 06:00,26,14.97,14.97,14.945,14.96,889
20190501|2019-04-26 06:30,26,14.96,14.965,14.945,14.955,1004
20190501|2019-04-26 07:00,26,14.955,14.97,14.905,14.935,2455
20190501|2019-04-26 07:30,26,14.93,15.02,14.845,15,8346
20190501|2019-04-26 08:00,26,15.005,15.005,14.955,14.995,3658
20190501|2019-04-26 08:30,26,14.995,15.01,14.935,14.985,5178
20190501|2019-04-26 09:00,26,14.985,15.005,14.97,14.995,2563
20190501|2019-04-26 09:30,26,14.995,15.035,14.98,14.99,3040
20190501|2019-04-26 10:00,26,14.99,15.025,14.99,15,1617
20190501|2019-04-26 10:30,26,14.995,15.02,14.99,15.015,1132
20190501|2019-04-26 11:00,26,15.015,15.035,15.01,15.02,775
20190501|2019-04-26 11:30,26,15.025,15.03,15.02,15.03,514
20190501|2019-04-26 12:00,26,15.03,15.035,15.005,15.005,1048
20190501|2019-04-26 12:30,26,15.005,15.005,14.995,15,274
20190501|2019-04-26 13:00,26,15,15.005,15,15.005,162
20190501|2019-04-26 13:30,26,15.005,15.01,15.005,15.01,194
20190501|2019-04-26 14:00,26,15.01,15.01,15.005,15.005,60
20190501|2019-04-26 14:30,26,15.005,15.015,15,15.005,203
20190501|2019-04-26 15:00,26,15.01,15.035,15.01,15.03,240
20190501|2019-04-26 15:30,26,15.035,15.04,15.025,15.04,186
20190501|2019-04-28 17:00,29,15.03,15.035,15.02,15.025,39
20190501|2019-04-28 17:30,29,15.02,15.025,15.015,15.02,7
20190501|2019-04-28 18:00,29,15.02,15.025,15.015,15.015,10
20190501|2019-04-28 18:30,29,15.01,15.02,15.01,15.015,22
20190501|2019-04-28 19:00,29,15.015,15.015,14.995,14.995,28
20190501|2019-04-28 19:30,29,14.995,15,14.985,14.99,29
20190501|2019-04-28 20:00,29,14.995,15,14.985,14.99,71
20190501|2019-04-28 20:30,29,14.99,14.995,14.985,14.99,34
20190501|2019-04-28 21:00,29,14.995,15,14.99,15,23
20190501|2019-04-28 21:30,29,15.005,15.015,15,15.015,71
20190501|2019-04-28 22:00,29,15.015,15.015,15,15,49
20190501|2019-04-28 22:30,29,15,15.01,15,15.01,32
20190501|2019-04-28 23:00,29,15.005,15.005,15.005,15.005,1
20190501|2019-04-28 23:30,29,15.005,15.01,15.005,15.005,28
20190501|2019-04-29 00:00,29,15.005,15.005,14.995,14.995,10
20190501|2019-04-29 00:30,29,15.005,15.005,14.995,14.995,20
20190501|2019-04-29 01:00,29,14.995,14.995,14.98,14.98,90
20190501|2019-04-29 01:30,29,14.975,14.98,14.965,14.97,132
20190501|2019-04-29 02:00,29,14.97,14.995,14.955,14.985,199
20190501|2019-04-29 02:30,29,14.98,14.985,14.955,14.955,124
20190501|2019-04-29 03:00,29,14.95,14.95,14.925,14.93,264
20190501|2019-04-29 03:30,29,14.94,14.94,14.92,14.935,363
20190501|2019-04-29 04:00,29,14.93,14.945,14.925,14.94,38
20190501|2019-04-29 04:30,29,14.935,14.94,14.93,14.94,15
20190501|2019-04-29 05:00,29,14.94,14.945,14.93,14.94,19
20190501|2019-04-29 05:30,29,14.94,14.94,14.92,14.925,25
20190501|2019-04-29 06:00,29,14.92,14.925,14.905,14.915,53
20190501|2019-04-29 06:30,29,14.92,14.935,14.91,14.915,56
20190501|2019-04-29 07:00,29,14.91,14.93,14.905,14.93,37
20190501|2019-04-29 07:30,29,14.925,14.945,14.89,14.91,354
20190501|2019-04-29 08:00,29,14.91,14.92,14.88,14.89,185
20190501|2019-04-29 08:30,29,14.89,14.89,14.825,14.83,178
20190501|2019-04-29 09:00,29,14.83,14.84,14.82,14.825,142
20190501|2019-04-29 09:30,29,14.825,14.87,14.825,14.855,88
20190501|2019-04-29 10:00,29,14.86,14.86,14.835,14.86,147
20190501|2019-04-29 10:30,29,14.86,14.86,14.83,14.835,67
20190501|2019-04-29 11:00,29,14.83,14.845,14.83,14.84,43
20190501|2019-04-29 11:30,29,14.84,14.84,14.83,14.835,63
20190501|2019-04-29 12:00,29,14.83,14.855,14.83,14.855,56
20190501|2019-04-29 12:30,29,14.85,14.86,14.845,14.85,56
20190501|2019-04-29 13:00,29,14.845,14.855,14.84,14.855,9
20190501|2019-04-29 13:30,29,14.85,14.86,14.85,14.86,8
20190501|2019-04-29 14:00,29,14.86,14.87,14.855,14.87,20
20190501|2019-04-29 14:30,29,14.865,14.87,14.865,14.865,8
20190501|2019-04-29 15:00,29,14.86,14.865,14.85,14.85,11
20190501|2019-04-29 15:30,29,14.85,14.85,14.85,14.85,15
20190501|2019-04-29 17:00,30,14.87,14.87,14.855,14.86,5
20190501|2019-04-29 18:00,30,14.87,14.87,14.87,14.87,4
20190501|2019-04-29 18:30,30,14.88,14.88,14.87,14.87,2
20190501|2019-04-29 19:30,30,14.895,14.895,14.895,14.895,5
20190501|2019-04-29 20:00,30,14.89,14.9,14.89,14.9,3
20190501|2019-04-29 20:30,30,14.9,14.9,14.9,14.9,1
20190501|2019-04-29 22:00,30,14.89,14.89,14.89,14.89,1
20190501|2019-04-29 22:30,30,14.91,14.91,14.91,14.91,3
20190501|2019-04-29 23:00,30,14.91,14.91,14.91,14.91,1
20190501|2019-04-30 00:00,30,14.915,14.915,14.915,14.915,1
20190501|2019-04-30 00:30,30,14.91,14.91,14.91,14.91,1
20190501|2019-04-30 01:00,30,14.89,14.9,14.89,14.9,2
20190501|2019-04-30 01:30,30,14.885,14.885,14.87,14.87,16
20190501|2019-04-30 03:30,30,14.92,14.92,14.91,14.91,2
20190501|2019-04-30 04:30,30,14.935,14.935,14.935,14.935,7
20190501|2019-04-30 06:00,30,14.925,14.925,14.925,14.925,15
20190501|2019-04-30 06:30,30,14.935,14.95,14.935,14.95,4
20190501|2019-04-30 07:00,30,14.935,14.96,14.915,14.915,32
20190501|2019-04-30 07:30,30,14.905,14.905,14.825,14.825,39
20190501|2019-04-30 08:00,30,14.825,14.825,14.77,14.8,29
20190501|2019-04-30 08:30,30,14.795,14.91,14.795,14.865,14
20190501|2019-04-30 09:00,30,14.85,14.85,14.835,14.835,5
20190501|2019-04-30 09:30,30,14.83,14.83,14.83,14.83,1
20190501|2019-04-30 10:30,30,14.87,14.875,14.87,14.875,2
20190501|2019-04-30 11:00,30,14.88,14.88,14.88,14.88,1
20190501|2019-04-30 11:30,30,14.875,14.875,14.87,14.87,3
20190501|2019-04-30 12:00,30,14.875,14.905,14.875,14.905,5
20190501|2019-04-30 12:30,30,14.9,14.9,14.9,14.9,1
20190501|2019-04-30 13:00,30,14.91,14.91,14.91,14.91,1
20190501|2019-04-30 14:00,30,14.92,14.92,14.92,14.92,4
20190501|2019-04-30 14:30,30,14.915,14.915,14.905,14.905,2
20190501|2019-04-30 17:00,1,14.885,14.89,14.885,14.89,3
20190501|2019-04-30 18:30,1,14.885,14.89,14.885,14.89,10
20190501|2019-04-30 19:30,1,14.885,14.885,14.88,14.88,2
20190501|2019-04-30 20:30,1,14.86,14.86,14.86,14.86,3
20190501|2019-04-30 21:30,1,14.84,14.84,14.84,14.84,2
20190501|2019-04-30 22:30,1,14.865,14.865,14.865,14.865,1
20190501|2019-05-01 01:00,1,14.85,14.85,14.85,14.85,1
20190501|2019-05-01 01:30,1,14.82,14.82,14.82,14.82,3
20190501|2019-05-01 02:30,1,14.84,14.84,14.84,14.84,1
20190501|2019-05-01 07:00,1,14.78,14.78,14.78,14.78,2
20190501|2019-05-01 07:30,1,14.775,14.775,14.755,14.755,4
20190501|2019-05-01 08:00,1,14.77,14.77,14.77,14.77,1
20190501|2019-05-01 08:30,1,14.76,14.76,14.76,14.76,1
20190501|2019-05-01 09:00,1,14.8,14.8,14.8,14.8,1
20190501|2019-05-01 09:30,1,14.7,14.7,14.65,14.65,17
20190501|2019-05-01 10:00,1,14.665,14.665,14.625,14.625,8
20190501|2019-05-01 12:00,1,14.665,14.665,14.65,14.65,3
20190501|2019-05-01 13:00,1,14.705,14.705,14.705,14.705,2
20190501|2019-05-01 13:30,1,14.68,14.68,14.57,14.61,6
20190501|2019-05-01 15:30,1,14.6,14.6,14.6,14.6,1
20190501|2019-05-01 20:30,2,14.6,14.6,14.6,14.6,1
20190501|2019-05-01 21:00,2,14.59,14.59,14.57,14.57,160
20190501|2019-05-01 22:00,2,14.57,14.59,14.57,14.59,2
20190501|2019-05-01 22:30,2,14.595,14.595,14.595,14.595,2
20190501|2019-05-02 00:00,2,14.61,14.61,14.605,14.605,2
20190501|2019-05-02 01:00,2,14.58,14.58,14.565,14.58,58
20190501|2019-05-02 01:30,2,14.58,14.59,14.565,14.585,106
20190501|2019-05-02 02:00,2,14.585,14.59,14.575,14.585,250
20190501|2019-05-02 02:30,2,14.585,14.585,14.585,14.585,10
20190501|2019-05-02 05:00,2,14.61,14.61,14.61,14.61,3
20190501|2019-05-02 05:30,2,14.61,14.61,14.605,14.605,3
20190501|2019-05-02 06:30,2,14.62,14.62,14.62,14.62,1
20190501|2019-05-02 07:00,2,14.625,14.625,14.57,14.58,7
20190501|2019-05-02 07:30,2,14.575,14.575,14.575,14.575,1
20190501|2019-05-02 08:00,2,14.545,14.55,14.54,14.54,4
20190501|2019-05-02 09:00,2,14.53,14.53,14.53,14.53,2
20190501|2019-05-02 09:30,2,14.555,14.555,14.555,14.555,1
20190501|2019-05-02 10:00,2,14.555,14.555,14.555,14.555,1
20190501|2019-05-02 11:00,2,14.54,14.54,14.54,14.54,1
20190501|2019-05-02 11:30,2,14.53,14.53,14.53,14.53,1
20190501|2019-05-02 12:00,2,14.53,14.53,14.53,14.53,1
20190501|2019-05-02 12:30,2,14.525,14.525,14.525,14.525,1
20190501|2019-05-02 13:30,2,14.565,14.565,14.565,14.565,2
20190501|2019-05-02 14:00,2,14.575,14.575,14.575,14.575,1
20190501|2019-05-02 17:00,3,14.56,14.56,14.56,14.56,5
20190501|2019-05-02 23:00,3,14.57,14.57,14.57,14.57,5
20190501|2019-05-03 07:00,3,14.6,14.6,14.6,14.6,5
20190501|2019-05-03 07:30,3,14.65,14.705,14.65,14.705,26
20190501|2019-05-03 08:30,3,14.79,14.79,14.79,14.79,1
20190501|2019-05-03 13:00,3,14.9,14.9,14.89,14.89,10
20190501|2019-05-03 13:30,3,14.885,14.885,14.87,14.87,21
20190501|2019-05-05 17:00,6,14.87,14.915,14.87,14.905,3
20190501|2019-05-05 17:30,6,14.92,14.92,14.92,14.92,1
20190501|2019-05-05 19:30,6,14.85,14.85,14.85,14.85,1
20190501|2019-05-05 22:00,6,14.82,14.82,14.82,14.82,1
20190501|2019-05-05 23:00,6,14.815,14.815,14.815,14.815,1
20190501|2019-05-05 23:30,6,14.81,14.81,14.81,14.81,2
20190501|2019-05-06 06:00,6,14.81,14.81,14.81,14.81,2
20190501|2019-05-06 07:00,6,14.76,14.76,14.76,14.76,1
20190501|2019-05-06 08:00,6,14.755,14.755,14.725,14.725,20
20190501|2019-05-06 09:30,6,14.8,14.8,14.795,14.795,2
20190501|2019-05-06 10:00,6,14.83,14.83,14.83,14.83,2
20190501|2019-05-06 11:00,6,14.845,14.845,14.845,14.845,1
20190501|2019-05-06 20:00,7,14.85,14.85,14.85,14.85,4
20190501|2019-05-07 03:30,7,14.82,14.82,14.82,14.82,1
20190501|2019-05-07 05:00,7,14.795,14.795,14.795,14.795,2
20190501|2019-05-07 06:00,7,14.775,14.775,14.775,14.775,1
20190501|2019-05-07 07:30,7,14.78,14.78,14.77,14.775,6
20190501|2019-05-07 08:00,7,14.805,14.83,14.805,14.83,2
20190501|2019-05-07 08:30,7,14.84,14.84,14.84,14.84,1
20190501|2019-05-07 09:00,7,14.82,14.835,14.82,14.825,18
20190501|2019-05-07 09:30,7,14.835,14.835,14.835,14.835,1
20190501|2019-05-07 10:00,7,14.845,14.85,14.845,14.85,16
20190501|2019-05-07 10:30,7,14.855,14.855,14.855,14.855,30
20190501|2019-05-07 13:30,7,14.85,14.85,14.85,14.85,1
20190501|2019-05-07 14:30,7,14.845,14.865,14.845,14.865,2
20190501|2019-05-08 00:30,8,14.89,14.89,14.89,14.89,1
20190501|2019-05-08 07:30,8,14.895,14.895,14.895,14.895,1
20190501|2019-05-08 09:00,8,14.84,14.84,14.825,14.825,5
20190501|2019-05-08 10:00,8,14.815,14.815,14.815,14.815,1
20190501|2019-05-08 15:30,8,14.785,14.785,14.785,14.785,1
20190501|2019-05-09 10:00,9,14.705,14.705,14.705,14.705,1
20190501|2019-05-09 11:00,9,14.705,14.705,14.705,14.705,1
20190501|2019-05-09 12:30,9,14.72,14.72,14.72,14.72,1
20190501|2019-05-09 15:00,9,14.705,14.705,14.7,14.7,2
20190501|2019-05-10 01:00,10,14.72,14.72,14.72,14.72,3
20190501|2019-05-10 08:00,10,14.73,14.73,14.705,14.705,4
20190501|2019-05-10 08:30,10,14.715,14.715,14.715,14.715,5
20190501|2019-05-10 09:00,10,14.69,14.69,14.69,14.69,5
20190501|2019-05-10 09:30,10,14.72,14.72,14.72,14.72,2
20190501|2019-05-10 12:00,10,14.72,14.72,14.72,14.72,2
20190501|2019-05-12 17:30,13,14.72,14.72,14.72,14.72,1
20190501|2019-05-12 22:00,13,14.63,14.63,14.63,14.63,4
20190501|2019-05-13 07:30,13,14.585,14.585,14.585,14.585,1
20190501|2019-05-13 08:00,13,14.71,14.72,14.685,14.69,8
20190501|2019-05-13 17:00,14,14.71,14.71,14.71,14.71,1
20190501|2019-05-15 08:30,15,14.755,14.765,14.755,14.76,3
20190501|2019-05-15 17:30,16,14.755,14.755,14.755,14.755,1
20190501|2019-05-16 09:00,16,14.61,14.61,14.61,14.61,1
20190501|2019-05-16 13:00,16,14.485,14.605,14.44,14.5,192
20190501|2019-05-16 14:00,16,14.47,14.47,14.47,14.47,1
20190501|2019-05-16 17:00,17,14.485,14.485,14.485,14.485,1
20190501|2019-05-17 01:00,17,14.485,14.525,14.485,14.525,42
20190501|2019-05-17 01:30,17,14.525,14.53,14.525,14.53,7
20190501|2019-05-17 02:00,17,14.515,14.575,14.515,14.575,25
20190501|2019-05-17 02:30,17,14.525,14.58,14.525,14.58,36
20190501|2019-05-17 08:30,17,14.39,14.39,14.39,14.39,1
20190501|2019-05-17 10:30,17,14.355,14.36,14.355,14.36,7
20190501|2019-05-17 12:30,17,14.345,14.345,14.345,14.345,2
20190501|2019-05-17 13:30,17,14.355,14.355,14.355,14.355,2
20190501|2019-05-17 14:00,17,14.36,14.36,14.36,14.36,2
20190501|2019-05-19 21:30,20,14.365,14.365,14.365,14.365,5
20190501|2019-05-20 00:30,20,14.345,14.345,14.345,14.345,1
20190501|2019-05-20 01:00,20,14.34,14.34,14.34,14.34,1
20190501|2019-05-20 13:30,20,14.42,14.42,14.42,14.42,1
20190501|2019-05-20 15:30,20,14.4,14.4,14.4,14.4,1
20190501|2019-05-20 18:30,21,14.405,14.405,14.405,14.405,4
20190501|2019-05-20 20:00,21,14.4,14.4,14.4,14.4,10
20190501|2019-05-21 05:00,21,14.385,14.385,14.385,14.385,4
20190501|2019-05-21 06:00,21,14.355,14.355,14.355,14.355,4
20190501|2019-05-21 08:00,21,14.395,14.395,14.395,14.395,5
20190501|2019-05-21 08:30,21,14.365,14.365,14.325,14.325,15
20190501|2019-05-21 17:00,22,14.4,14.4,14.395,14.395,16
20190501|2019-05-21 20:00,22,14.39,14.39,14.39,14.39,1
20190501|2019-05-22 08:00,22,14.415,14.415,14.41,14.41,9
20190501|2019-05-22 08:30,22,14.4,14.4,14.4,14.4,18
20190501|2019-05-22 09:00,22,14.39,14.39,14.39,14.39,4
20190501|2019-05-22 12:00,22,14.425,14.425,14.41,14.41,5
20190501|2019-05-22 12:30,22,14.41,14.41,14.41,14.41,1
20190501|2019-05-22 13:00,22,14.405,14.41,14.405,14.41,7
20190501|2019-05-22 13:30,22,14.405,14.405,14.405,14.405,3
20190501|2019-05-23 09:30,23,14.545,14.545,14.545,14.545,3
20190501|2019-05-23 15:30,23,14.54,14.54,14.54,14.54,1
20190501|2019-05-23 17:00,24,14.55,14.55,14.55,14.55,8
20190501|2019-05-23 18:00,24,14.55,14.55,14.55,14.55,3
20190501|2019-05-24 07:30,24,14.53,14.53,14.525,14.525,4
20190601|2019-03-28 22:00,29,15.06,15.06,15.06,15.06,1
20190601|2019-03-31 21:00,1,15.175,15.175,15.175,15.175,1
20190601|2019-04-01 00:30,1,15.17,15.17,15.17,15.17,1
20190601|2019-04-01 01:00,1,15.115,15.115,15.115,15.115,1
20190601|2019-04-01 02:30,1,15.125,15.125,15.125,15.125,2
20190601|2019-04-01 08:00,1,15.2,15.2,15.2,15.2,1
20190601|2019-04-01 09:00,1,15.2,15.2,15.16,15.16,3
20190601|2019-04-01 10:00,1,15.2,15.2,15.2,15.2,1
20190601|2019-04-01 13:00,1,15.12,15.12,15.12,15.12,1
20190601|2019-04-01 22:30,2,15.1,15.1,15.1,15.1,2
20190601|2019-04-02 02:30,2,15.05,15.05,15.05,15.05,1
20190601|2019-04-02 06:30,2,15.055,15.055,15.055,15.055,1
20190601|2019-04-02 08:30,2,15.035,15.04,15.035,15.04,3
20190601|2019-04-02 09:00,2,15.08,15.085,15.08,15.085,10
20190601|2019-04-02 11:00,2,15.08,15.08,15.08,15.08,1
20190601|2019-04-02 14:30,2,15.115,15.115,15.115,15.115,1
20190601|2019-04-02 15:30,2,15.135,15.135,15.135,15.135,10
20190601|2019-04-03 00:30,3,15.19,15.19,15.19,15.19,1
20190601|2019-04-03 05:00,3,15.185,15.185,15.185,15.185,1
20190601|2019-04-03 06:00,3,15.185,15.185,15.185,15.185,2
20190601|2019-04-03 06:30,3,15.175,15.175,15.15,15.15,2
20190601|2019-04-03 07:30,3,15.09,15.11,15.09,15.11,2
20190601|2019-04-03 09:00,3,15.085,15.085,15.085,15.085,1
20190601|2019-04-04 07:00,4,15.045,15.045,15.045,15.045,1
20190601|2019-04-04 07:30,4,14.98,14.98,14.965,14.965,3
20190601|2019-04-04 08:00,4,14.965,14.97,14.965,14.97,2
20190601|2019-04-04 09:00,4,14.99,15.045,14.99,15.04,4
20190601|2019-04-04 11:00,4,15.085,15.085,15.085,15.085,1
20190601|2019-04-04 12:30,4,15.15,15.15,15.15,15.15,1
20190601|2019-04-04 13:00,4,15.135,15.135,15.135,15.135,1
20190601|2019-04-04 14:00,4,15.2,15.2,15.2,15.2,1
20190601|2019-04-04 17:30,5,15.175,15.175,15.175,15.175,1
20190601|2019-04-04 18:30,5,15.17,15.17,15.17,15.17,1
20190601|2019-04-04 19:00,5,15.16,15.16,15.16,15.16,1
20190601|2019-04-05 05:30,5,15.21,15.21,15.21,15.21,2
20190601|2019-04-05 07:00,5,15.14,15.14,15.14,15.14,2
20190601|2019-04-05 07:30,5,15.18,15.18,15.14,15.14,2
20190601|2019-04-05 09:00,5,15.165,15.165,15.165,15.165,1
20190601|2019-04-05 09:30,5,15.165,15.2,15.165,15.2,2
20190601|2019-04-05 10:30,5,15.155,15.155,15.155,15.155,1
20190601|2019-04-05 11:30,5,15.125,15.125,15.125,15.125,1
20190601|2019-04-07 18:30,8,15.13,15.13,15.13,15.13,1
20190601|2019-04-07 19:00,8,15.14,15.14,15.14,15.14,1
20190601|2019-04-07 20:00,8,15.155,15.155,15.155,15.155,1
20190601|2019-04-07 21:30,8,15.2,15.2,15.2,15.2,5
20190601|2019-04-08 01:00,8,15.155,15.155,15.155,15.155,2
20190601|2019-04-08 01:30,8,15.175,15.175,15.175,15.175,5
20190601|2019-04-08 05:00,8,15.15,15.15,15.15,15.15,1
20190601|2019-04-08 06:30,8,15.18,15.18,15.18,15.18,2
20190601|2019-04-08 08:30,8,15.26,15.26,15.26,15.26,1
20190601|2019-04-08 09:00,8,15.26,15.26,15.26,15.26,1
20190601|2019-04-08 10:00,8,15.225,15.225,15.22,15.22,30
20190601|2019-04-08 11:00,8,15.265,15.27,15.265,15.27,30
20190601|2019-04-08 17:00,9,15.28,15.28,15.28,15.28,10
20190601|2019-04-08 20:30,9,15.275,15.275,15.275,15.275,10
20190601|2019-04-09 01:00,9,15.24,15.24,15.24,15.24,1
20190601|2019-04-09 01:30,9,15.265,15.265,15.265,15.265,1
20190601|2019-04-09 03:30,9,15.3,15.3,15.28,15.28,10
20190601|2019-04-09 06:00,9,15.29,15.29,15.29,15.29,8
20190601|2019-04-09 10:00,9,15.3,15.3,15.3,15.3,1
20190601|2019-04-09 13:00,9,15.255,15.255,15.255,15.255,1
20190601|2019-04-09 14:00,9,15.24,15.24,15.24,15.24,1
20190601|2019-04-09 15:00,9,15.235,15.235,15.235,15.235,1
20190601|2019-04-09 20:00,10,15.23,15.23,15.21,15.21,2
20190601|2019-04-09 20:30,10,15.205,15.205,15.205,15.205,1
20190601|2019-04-10 04:30,10,15.255,15.255,15.245,15.245,2
20190601|2019-04-10 06:00,10,15.255,15.255,15.255,15.255,7
20190601|2019-04-10 08:30,10,15.225,15.23,15.225,15.23,3
20190601|2019-04-10 09:00,10,15.24,15.24,15.24,15.24,1
20190601|2019-04-10 10:00,10,15.265,15.265,15.255,15.265,4
20190601|2019-04-10 13:00,10,15.28,15.28,15.24,15.24,42
20190601|2019-04-10 14:00,10,15.255,15.255,15.255,15.255,14
20190601|2019-04-10 15:30,10,15.24,15.24,15.24,15.24,1
20190601|2019-04-11 01:00,11,15.25,15.255,15.25,15.255,25
20190601|2019-04-11 03:00,11,15.165,15.165,15.16,15.16,25
20190601|2019-04-11 04:30,11,15.16,15.16,15.16,15.16,1
20190601|2019-04-11 06:00,11,15.12,15.12,15.115,15.115,2
20190601|2019-04-11 06:30,11,15.095,15.095,15.095,15.095,1
20190601|2019-04-11 07:00,11,15.085,15.09,15.045,15.045,3
20190601|2019-04-11 07:30,11,15,15,15,15,1
20190601|2019-04-11 08:00,11,15.015,15.06,15.01,15.06,31
20190601|2019-04-11 08:30,11,15.065,15.08,15.065,15.08,2
20190601|2019-04-11 10:00,11,15.035,15.035,15.03,15.03,30
20190601|2019-04-11 11:00,11,14.99,14.99,14.98,14.98,3
20190601|2019-04-11 11:30,11,14.97,14.98,14.965,14.965,7
20190601|2019-04-11 12:00,11,14.95,14.95,14.9,14.9,15
20190601|2019-04-11 12:30,11,14.91,14.93,14.91,14.93,4
20190601|2019-04-11 13:00,11,14.925,14.925,14.925,14.925,2
20190601|2019-04-11 13:30,11,14.945,14.945,14.92,14.92,2
20190601|2019-04-11 21:00,12,14.97,14.97,14.97,14.97,2
20190601|2019-04-12 00:30,12,14.97,14.97,14.97,14.97,1
20190601|2019-04-12 01:00,12,14.97,14.97,14.97,14.97,4
20190601|2019-04-12 01:30,12,14.99,14.99,14.99,14.99,2
20190601|2019-04-12 04:00,12,15.02,15.025,15.02,15.025,3
20190601|2019-04-12 04:30,12,15.05,15.05,15.05,15.05,3
20190601|2019-04-12 05:00,12,15.045,15.045,15.04,15.04,2
20190601|2019-04-12 07:00,12,15.065,15.07,15.065,15.07,11
20190601|2019-04-12 07:30,12,14.99,15.02,14.99,15.02,11
20190601|2019-04-12 08:00,12,15.03,15.03,15.025,15.025,4
20190601|2019-04-12 09:00,12,15.075,15.08,15.075,15.08,4
20190601|2019-04-12 09:30,12,15.065,15.065,15.065,15.065,2
20190601|2019-04-12 10:00,12,15.035,15.035,15.035,15.035,1
20190601|2019-04-12 10:30,12,15.035,15.035,15.01,15.01,6
20190601|2019-04-12 11:00,12,15,15.015,15,15.015,4
20190601|2019-04-12 13:30,12,14.98,14.99,14.98,14.99,2
20190601|2019-04-14 17:30,15,14.98,14.98,14.98,14.98,1
20190601|2019-04-14 20:00,15,14.93,14.93,14.93,14.93,3
20190601|2019-04-15 01:30,15,14.915,14.915,14.915,14.915,1
20190601|2019-04-15 02:00,15,14.92,14.92,14.92,14.92,1
20190601|2019-04-15 03:30,15,14.92,14.92,14.92,14.92,2
20190601|2019-04-15 06:00,15,14.925,14.925,14.925,14.925,1
20190601|2019-04-15 07:00,15,14.92,14.92,14.9,14.9,4
20190601|2019-04-15 07:30,15,14.875,14.875,14.87,14.87,3
20190601|2019-04-15 08:00,15,14.89,14.89,14.89,14.89,1
20190601|2019-04-15 08:30,15,14.845,14.865,14.845,14.85,6
20190601|2019-04-15 09:00,15,14.875,14.88,14.875,14.88,5
20190601|2019-04-15 09:30,15,14.91,14.91,14.91,14.91,12
20190601|2019-04-15 10:00,15,14.93,14.93,14.93,14.93,20
20190601|2019-04-15 11:30,15,15,15.005,15,15.005,2
20190601|2019-04-15 12:00,15,15.03,15.03,15.03,15.03,2
20190601|2019-04-15 13:00,15,14.99,14.99,14.99,14.99,4
20190601|2019-04-15 15:00,15,14.99,14.99,14.99,14.99,1
20190601|2019-04-15 15:30,15,14.98,14.98,14.98,14.98,1
20190601|2019-04-15 17:00,16,14.99,14.99,14.99,14.99,1
20190601|2019-04-16 02:00,16,14.96,14.96,14.96,14.96,1
20190601|2019-04-16 05:00,16,14.955,14.955,14.955,14.955,1
20190601|2019-04-16 06:30,16,14.92,14.92,14.92,14.92,1
20190601|2019-04-16 07:30,16,14.89,14.93,14.88,14.925,35
20190601|2019-04-16 08:00,16,14.89,14.89,14.875,14.875,2
20190601|2019-04-16 08:30,16,14.965,14.965,14.93,14.93,2
20190601|2019-04-16 09:00,16,14.96,14.96,14.96,14.96,2
20190601|2019-04-16 09:30,16,14.965,14.975,14.965,14.975,3
20190601|2019-04-16 10:00,16,14.985,14.99,14.965,14.965,3
20190601|2019-04-16 10:30,16,14.97,14.97,14.97,14.97,1
20190601|2019-04-16 12:30,16,14.965,14.965,14.965,14.965,1
20190601|2019-04-16 13:00,16,14.98,14.98,14.98,14.98,1
20190601|2019-04-16 13:30,16,15.005,15.005,14.995,14.995,3
20190601|2019-04-16 14:30,16,15,15,15,15,11
20190601|2019-04-16 15:00,16,15,15,15,15,2
20190601|2019-04-16 15:30,16,15,15,15,15,2
20190601|2019-04-16 17:00,17,15.005,15.005,15.005,15.005,1
20190601|2019-04-16 19:30,17,14.99,14.99,14.99,14.99,2
20190601|2019-04-16 20:00,17,14.99,14.99,14.99,14.99,2
20190601|2019-04-16 21:00,17,15.035,15.035,15.025,15.025,4
20190601|2019-04-16 21:30,17,15.025,15.025,15.025,15.025,1
20190601|2019-04-16 22:00,17,15,15,15,15,1
20190601|2019-04-17 00:30,17,15.04,15.04,15.04,15.04,1
20190601|2019-04-17 02:30,17,15.075,15.075,15.075,15.075,1
20190601|2019-04-17 03:00,17,15.085,15.085,15.08,15.08,2
20190601|2019-04-17 04:00,17,15.02,15.02,15.01,15.01,2
20190601|2019-04-17 05:30,17,15.015,15.015,15.015,15.015,1
20190601|2019-04-17 06:00,17,14.99,15,14.99,15,3
20190601|2019-04-17 07:30,17,15.035,15.08,15.035,15.08,3
20190601|2019-04-17 08:00,17,15.095,15.095,15.055,15.055,7
20190601|2019-04-17 08:30,17,15.03,15.03,15.03,15.03,1
20190601|2019-04-17 09:00,17,14.995,14.995,14.97,14.99,7
20190601|2019-04-17 09:30,17,14.99,14.99,14.99,14.99,1
20190601|2019-04-17 12:30,17,14.98,14.98,14.98,14.98,4
20190601|2019-04-17 13:00,17,14.985,14.985,14.985,14.985,1
20190601|2019-04-17 13:30,17,14.965,14.965,14.965,14.965,1
20190601|2019-04-18 01:00,18,14.965,14.965,14.965,14.965,1
20190601|2019-04-18 01:30,18,14.96,14.96,14.96,14.96,1
20190601|2019-04-18 03:00,18,14.985,14.985,14.985,14.985,1
20190601|2019-04-18 04:00,18,15.015,15.015,15.015,15.015,2
20190601|2019-04-18 06:30,18,15,15,15,15,2
20190601|2019-04-18 07:30,18,14.97,14.975,14.955,14.975,4
20190601|2019-04-18 08:00,18,14.955,14.985,14.955,14.985,4
20190601|2019-04-18 08:30,18,14.985,15.015,14.985,15.01,6
20190601|2019-04-18 09:00,18,14.995,14.995,14.985,14.985,7
20190601|2019-04-18 09:30,18,14.99,14.99,14.99,14.99,8
20190601|2019-04-18 11:30,18,14.975,14.985,14.975,14.985,3
20190601|2019-04-18 13:30,18,14.99,15,14.985,14.985,13
20190601|2019-04-18 14:30,18,15,15,15,15,1
20190601|2019-04-21 17:00,22,15.02,15.02,15.02,15.02,3
20190601|2019-04-21 18:30,22,15.02,15.02,15.02,15.02,6
20190601|2019-04-21 19:00,22,15.03,15.045,15.03,15.045,4
20190601|2019-04-21 19:30,22,15.04,15.04,15.04,15.04,1
20190601|2019-04-21 20:30,22,15.05,15.05,15.05,15.05,1
20190601|2019-04-21 21:00,22,15.065,15.065,15.065,15.065,1
20190601|2019-04-22 02:00,22,15.015,15.015,15.015,15.015,1
20190601|2019-04-22 03:30,22,15.04,15.04,15.035,15.035,2
20190601|2019-04-22 06:30,22,15.055,15.055,15.055,15.055,2
20190601|2019-04-22 09:30,22,15.03,15.03,15,15.005,14
20190601|2019-04-22 13:00,22,15.015,15.015,15.01,15.01,11
20190601|2019-04-22 13:30,22,15.02,15.02,15.02,15.02,2
20190601|2019-04-22 14:00,22,15.02,15.02,15.02,15.02,3
20190601|2019-04-22 19:00,23,14.995,14.995,14.995,14.995,1
20190601|2019-04-22 19:30,23,15.01,15.025,15.01,15.025,2
20190601|2019-04-22 20:00,23,15.025,15.025,15.025,15.025,1
20190601|2019-04-22 21:30,23,15.02,15.02,15.02,15.02,1
20190601|2019-04-22 22:00,23,15.015,15.015,15.015,15.015,1
20190601|2019-04-23 01:00,23,14.975,14.975,14.975,14.975,1
20190601|2019-04-23 01:30,23,14.97,14.97,14.955,14.955,3
20190601|2019-04-23 02:00,23,14.97,14.98,14.97,14.98,2
20190601|2019-04-23 04:30,23,14.975,14.975,14.975,14.975,1
20190601|2019-04-23 05:30,23,14.975,14.975,14.975,14.975,1
20190601|2019-04-23 07:00,23,14.935,14.935,14.935,14.935,1
20190601|2019-04-23 07:30,23,14.9,14.9,14.765,14.765,29
20190601|2019-04-23 08:00,23,14.75,14.78,14.735,14.78,20
20190601|2019-04-23 08:30,23,14.8,14.835,14.8,14.81,9
20190601|2019-04-23 09:00,23,14.805,14.805,14.78,14.79,10
20190601|2019-04-23 10:00,23,14.765,14.77,14.765,14.77,10
20190601|2019-04-23 11:00,23,14.81,14.81,14.81,14.81,1
20190601|2019-04-23 11:30,23,14.82,14.83,14.82,14.83,5
20190601|2019-04-23 12:00,23,14.84,14.84,14.815,14.815,6
20190601|2019-04-23 12:30,23,14.81,14.81,14.81,14.81,9
20190601|2019-04-23 13:00,23,14.815,14.815,14.81,14.81,2
20190601|2019-04-23 14:30,23,14.82,14.82,14.82,14.82,4
20190601|2019-04-23 18:30,24,14.82,14.82,14.82,14.82,2
20190601|2019-04-23 20:00,24,14.8,14.8,14.8,14.8,2
20190601|2019-04-23 21:00,24,14.81,14.81,14.81,14.81,1
20190601|2019-04-24 02:00,24,14.78,14.78,14.78,14.78,1
20190601|2019-04-24 04:00,24,14.84,14.85,14.84,14.85,3
20190601|2019-04-24 06:30,24,14.835,14.835,14.835,14.835,1
20190601|2019-04-24 07:00,24,14.865,14.865,14.85,14.86,6
20190601|2019-04-24 07:30,24,14.855,14.87,14.855,14.87,4
20190601|2019-04-24 08:30,24,14.855,14.855,14.855,14.855,2
20190601|2019-04-24 09:00,24,14.87,14.93,14.87,14.93,7
20190601|2019-04-24 09:30,24,14.925,14.925,14.925,14.925,1
20190601|2019-04-24 10:00,24,14.935,14.97,14.935,14.97,6
20190601|2019-04-24 10:30,24,14.965,14.995,14.965,14.99,10
20190601|2019-04-24 11:00,24,14.99,14.99,14.975,14.985,4
20190601|2019-04-24 11:30,24,14.955,14.955,14.955,14.955,1
20190601|2019-04-24 12:00,24,14.95,14.95,14.95,14.95,2
20190601|2019-04-24 12:30,24,14.96,14.96,14.96,14.96,10
20190601|2019-04-24 13:00,24,14.97,14.97,14.965,14.965,2
20190601|2019-04-24 14:00,24,14.94,14.94,14.94,14.94,2
20190601|2019-04-24 19:30,25,14.92,14.92,14.92,14.92,2
20190601|2019-04-24 20:30,25,14.91,14.91,14.91,14.91,1
20190601|2019-04-24 22:00,25,14.935,14.935,14.93,14.93,2
20190601|2019-04-24 23:00,25,14.925,14.925,14.925,14.925,1
20190601|2019-04-24 23:30,25,14.915,14.915,14.915,14.915,1
20190601|2019-04-25 01:30,25,14.935,14.935,14.935,14.935,2
20190601|2019-04-25 03:00,25,14.915,14.915,14.91,14.91,6
20190601|2019-04-25 04:30,25,14.925,14.925,14.875,14.875,9
20190601|2019-04-25 05:00,25,14.89,14.89,14.89,14.89,1
20190601|2019-04-25 06:00,25,14.875,14.875,14.875,14.875,3
20190601|2019-04-25 06:30,25,14.86,14.86,14.86,14.86,1
20190601|2019-04-25 07:00,25,14.895,14.895,14.895,14.895,2
20190601|2019-04-25 08:00,25,14.93,14.96,14.93,14.96,2
20190601|2019-04-25 08:30,25,14.99,15.015,14.99,15.005,52
20190601|2019-04-25 09:00,25,14.995,15.01,14.995,15,17
20190601|2019-04-25 09:30,25,14.975,15.005,14.97,14.99,20
20190601|2019-04-25 10:00,25,14.995,14.995,14.995,14.995,1
20190601|2019-04-25 10:30,25,14.965,14.965,14.94,14.95,14
20190601|2019-04-25 11:30,25,14.93,14.94,14.92,14.94,5
20190601|2019-04-25 12:00,25,14.915,14.915,14.915,14.915,1
20190601|2019-04-25 13:00,25,14.925,14.925,14.925,14.925,10
20190601|2019-04-25 13:30,25,14.93,14.93,14.925,14.925,4
20190601|2019-04-25 15:30,25,14.93,14.93,14.93,14.93,1
20190601|2019-04-25 18:30,26,14.965,14.965,14.965,14.965,2
20190601|2019-04-25 19:00,26,14.96,14.96,14.96,14.96,8
20190601|2019-04-25 19:30,26,14.955,14.955,14.955,14.955,2
20190601|2019-04-25 20:00,26,14.99,14.99,14.975,14.975,2
20190601|2019-04-25 20:30,26,14.99,14.99,14.99,14.99,1
20190601|2019-04-25 21:00,26,14.97,14.985,14.97,14.985,6
20190601|2019-04-25 21:30,26,15,15,15,15,2
20190601|2019-04-26 00:00,26,14.995,14.995,14.995,14.995,1
20190601|2019-04-26 00:30,26,14.98,14.98,14.98,14.98,1
20190601|2019-04-26 01:00,26,15,15,15,15,1
20190601|2019-04-26 01:30,26,15.02,15.025,15.02,15.025,2
20190601|2019-04-26 02:00,26,15.025,15.04,15.025,15.04,3
20190601|2019-04-26 02:30,26,15.05,15.05,15.05,15.05,1
20190601|2019-04-26 03:00,26,15.035,15.035,15.035,15.035,1
20190601|2019-04-26 04:00,26,15.03,15.03,15.03,15.03,3
20190601|2019-04-26 04:30,26,15.03,15.03,15.015,15.015,11
20190601|2019-04-26 05:00,26,15.02,15.02,15.02,15.02,6
20190601|2019-04-26 05:30,26,15.025,15.025,15.015,15.015,4
20190601|2019-04-26 06:00,26,14.995,14.995,14.995,14.995,3
20190601|2019-04-26 07:00,26,15,15,14.955,14.97,3
20190601|2019-04-26 07:30,26,14.905,15.05,14.9,15.045,11
20190601|2019-04-26 08:00,26,15.045,15.045,15,15,5
20190601|2019-04-26 08:30,26,15.04,15.05,14.98,15.03,169
20190601|2019-04-26 09:00,26,15.025,15.045,15.02,15.035,14
20190601|2019-04-26 09:30,26,15.055,15.075,15.03,15.03,23
20190601|2019-04-26 10:00,26,15.065,15.065,15.065,15.065,2
20190601|2019-04-26 10:30,26,15.04,15.045,15.04,15.045,4
20190601|2019-04-26 11:00,26,15.075,15.075,15.06,15.06,2
20190601|2019-04-26 12:30,26,15.045,15.045,15.045,15.045,1
20190601|2019-04-26 13:00,26,15.045,15.05,15.04,15.04,5
20190601|2019-04-26 14:30,26,15.05,15.05,15.05,15.05,1
20190601|2019-04-26 15:00,26,15.055,15.075,15.055,15.075,6
20190601|2019-04-26 15:30,26,15.07,15.07,15.07,15.07,1
20190601|2019-04-28 17:00,29,15.065,15.065,15.065,15.065,4
20190601|2019-04-28 18:00,29,15.06,15.06,15.06,15.06,1
20190601|2019-04-28 18:30,29,15.05,15.05,15.05,15.05,2
20190601|2019-04-28 19:00,29,15.045,15.045,15.045,15.045,1
20190601|2019-04-28 19:30,29,15.04,15.045,15.035,15.035,10
20190601|2019-04-28 20:30,29,15.035,15.035,15.035,15.035,3
20190601|2019-04-28 21:30,29,15.045,15.045,15.045,15.045,1
20190601|2019-04-28 23:30,29,15.045,15.045,15.045,15.045,4
20190601|2019-04-29 01:00,29,15.04,15.04,15.035,15.035,3
20190601|2019-04-29 01:30,29,15.02,15.025,15.015,15.02,8
20190601|2019-04-29 02:00,29,15.03,15.04,15.03,15.04,3
20190601|2019-04-29 02:30,29,15.02,15.02,15.01,15.01,5
20190601|2019-04-29 03:00,29,14.99,14.995,14.97,14.97,8
20190601|2019-04-29 03:30,29,14.98,14.98,14.965,14.97,6
20190601|2019-04-29 04:00,29,14.98,14.98,14.975,14.975,3
20190601|2019-04-29 05:00,29,14.98,14.985,14.98,14.985,3
20190601|2019-04-29 05:30,29,14.975,14.975,14.975,14.975,1
20190601|2019-04-29 06:00,29,14.965,14.965,14.955,14.965,10
20190601|2019-04-29 07:00,29,14.955,14.955,14.95,14.95,2
20190601|2019-04-29 07:30,29,14.965,14.98,14.93,14.93,11
20190601|2019-04-29 08:00,29,14.955,14.955,14.93,14.935,11
20190601|2019-04-29 08:30,29,14.935,14.935,14.87,14.88,18
20190601|2019-04-29 09:00,29,14.87,14.885,14.865,14.87,14
20190601|2019-04-29 09:30,29,14.875,14.915,14.875,14.895,37
20190601|2019-04-29 10:00,29,14.9,14.905,14.885,14.89,33
20190601|2019-04-29 10:30,29,14.895,14.895,14.875,14.88,21
20190601|2019-04-29 11:00,29,14.88,14.89,14.88,14.89,7
20190601|2019-04-29 12:00,29,14.89,14.89,14.89,14.89,3
20190601|2019-04-29 13:00,29,14.89,14.895,14.89,14.895,6
20190601|2019-04-29 13:30,29,14.9,14.905,14.9,14.905,2
20190601|2019-04-29 14:00,29,14.905,14.91,14.905,14.91,9
20190601|2019-04-29 14:30,29,14.915,14.92,14.91,14.91,6
20190601|2019-04-29 15:00,29,14.905,14.905,14.905,14.905,1
20190601|2019-04-29 15:30,29,14.895,14.895,14.89,14.89,10
20190601|2019-04-29 17:00,30,14.895,14.895,14.895,14.895,10
20190601|2019-04-29 17:30,30,14.91,14.91,14.91,14.91,1
20190601|2019-04-29 18:00,30,14.92,14.92,14.92,14.92,1
20190601|2019-04-29 19:30,30,14.92,14.945,14.92,14.945,9
20190601|2019-04-29 20:00,30,14.93,14.93,14.925,14.93,4
20190601|2019-04-29 20:30,30,14.945,14.945,14.945,14.945,2
20190601|2019-04-29 21:30,30,14.925,14.925,14.925,14.925,1
20190601|2019-04-29 23:30,30,14.945,14.95,14.945,14.95,3
20190601|2019-04-30 00:00,30,14.94,14.94,14.94,14.94,1
20190601|2019-04-30 00:30,30,14.925,14.925,14.925,14.925,2
20190601|2019-04-30 01:00,30,14.925,14.945,14.925,14.945,3
20190601|2019-04-30 01:30,30,14.91,14.91,14.91,14.91,4
20190601|2019-04-30 02:30,30,14.945,14.945,14.935,14.935,29
20190601|2019-04-30 03:00,30,14.945,14.945,14.945,14.945,2
20190601|2019-04-30 04:00,30,14.94,14.96,14.94,14.96,15
20190601|2019-04-30 04:30,30,14.97,14.98,14.965,14.965,21
20190601|2019-04-30 05:00,30,14.97,14.97,14.97,14.97,2
20190601|2019-04-30 05:30,30,14.965,14.97,14.965,14.97,2
20190601|2019-04-30 06:30,30,14.99,14.99,14.99,14.99,2
20190601|2019-04-30 07:00,30,14.95,14.95,14.95,14.95,5
20190601|2019-04-30 07:30,30,14.925,14.925,14.87,14.88,19
20190601|2019-04-30 08:00,30,14.865,14.865,14.815,14.815,8
20190601|2019-04-30 08:30,30,14.83,14.92,14.83,14.905,13
20190601|2019-04-30 09:00,30,14.895,14.895,14.86,14.88,23
20190601|2019-04-30 09:30,30,14.88,14.88,14.88,14.88,1
20190601|2019-04-30 10:00,30,14.88,14.92,14.88,14.915,12
20190601|2019-04-30 10:30,30,14.915,14.93,14.915,14.92,9
20190601|2019-04-30 12:00,30,14.905,14.95,14.905,14.95,8
20190601|2019-04-30 12:30,30,14.95,14.955,14.945,14.95,11
20190601|2019-04-30 13:30,30,14.945,14.945,14.945,14.945,7
20190601|2019-04-30 14:30,30,14.935,14.935,14.935,14.935,2
20190601|2019-04-30 15:00,30,14.935,14.935,14.935,14.935,2
20190601|2019-04-30 15:30,30,14.94,14.94,14.94,14.94,1
20190601|2019-04-30 18:30,1,14.92,14.92,14.92,14.92,3
20190601|2019-04-30 20:30,1,14.89,14.89,14.89,14.89,4
20190601|2019-04-30 21:30,1,14.885,14.885,14.885,14.885,2
20190601|2019-04-30 22:00,1,14.89,14.89,14.89,14.89,1
20190601|2019-04-30 23:00,1,14.895,14.895,14.895,14.895,1
20190601|2019-04-30 23:30,1,14.89,14.89,14.89,14.89,1
20190601|2019-05-01 01:30,1,14.865,14.865,14.85,14.85,4
20190601|2019-05-01 02:00,1,14.84,14.87,14.83,14.87,5
20190601|2019-05-01 03:00,1,14.89,14.89,14.89,14.89,1
20190601|2019-05-01 04:00,1,14.9,14.905,14.895,14.9,4
20190601|2019-05-01 04:30,1,14.905,14.905,14.9,14.9,2
20190601|2019-05-01 06:00,1,14.865,14.865,14.865,14.865,1
20190601|2019-05-01 06:30,1,14.86,14.86,14.86,14.86,1
20190601|2019-05-01 07:00,1,14.83,14.84,14.82,14.82,7
20190601|2019-05-01 07:30,1,14.825,14.825,14.79,14.79,12
20190601|2019-05-01 08:00,1,14.795,14.815,14.775,14.78,29
20190601|2019-05-01 08:30,1,14.8,14.815,14.78,14.78,9
20190601|2019-05-01 09:00,1,14.84,14.84,14.795,14.795,10
20190601|2019-05-01 09:30,1,14.78,14.78,14.685,14.7,42
20190601|2019-05-01 10:00,1,14.695,14.7,14.67,14.67,14
20190601|2019-05-01 10:30,1,14.7,14.72,14.69,14.705,106
20190601|2019-05-01 11:00,1,14.685,14.685,14.67,14.67,2
20190601|2019-05-01 11:30,1,14.69,14.69,14.68,14.68,3
20190601|2019-05-01 12:00,1,14.695,14.695,14.695,14.695,2
20190601|2019-05-01 12:30,1,14.695,14.71,14.69,14.69,11
20190601|2019-05-01 13:00,1,14.73,14.795,14.73,14.78,20
20190601|2019-05-01 13:30,1,14.75,14.75,14.59,14.655,29
20190601|2019-05-01 14:00,1,14.65,14.655,14.625,14.65,10
20190601|2019-05-01 14:30,1,14.635,14.635,14.635,14.635,3
20190601|2019-05-01 15:00,1,14.635,14.635,14.635,14.635,2
20190601|2019-05-01 15:30,1,14.645,14.645,14.645,14.645,1
20190601|2019-05-01 17:00,2,14.655,14.67,14.655,14.67,3
20190601|2019-05-01 18:00,2,14.66,14.66,14.66,14.66,1
20190601|2019-05-01 18:30,2,14.665,14.67,14.665,14.67,5
20190601|2019-05-01 19:00,2,14.665,14.67,14.665,14.67,4
20190601|2019-05-01 19:30,2,14.68,14.68,14.68,14.68,1
20190601|2019-05-01 21:30,2,14.62,14.62,14.62,14.62,1
20190601|2019-05-01 22:00,2,14.61,14.635,14.61,14.635,12
20190601|2019-05-02 00:00,2,14.65,14.65,14.65,14.65,1
20190601|2019-05-02 00:30,2,14.645,14.645,14.645,14.645,1
20190601|2019-05-02 01:00,2,14.605,14.605,14.605,14.605,2
20190601|2019-05-02 01:30,2,14.6,14.615,14.6,14.615,4
20190601|2019-05-02 02:30,2,14.625,14.63,14.625,14.63,2
20190601|2019-05-02 03:00,2,14.61,14.61,14.61,14.61,1
20190601|2019-05-02 03:30,2,14.595,14.595,14.595,14.595,2
20190601|2019-05-02 04:00,2,14.605,14.605,14.605,14.605,1
20190601|2019-05-02 04:30,2,14.62,14.62,14.62,14.62,1
20190601|2019-05-02 05:00,2,14.645,14.645,14.645,14.645,3
20190601|2019-05-02 06:30,2,14.63,14.665,14.63,14.64,11
20190601|2019-05-02 07:00,2,14.675,14.675,14.63,14.63,3
20190601|2019-05-02 08:00,2,14.595,14.605,14.575,14.575,14
20190601|2019-05-02 08:30,2,14.56,14.605,14.56,14.605,15
20190601|2019-05-02 09:00,2,14.555,14.56,14.535,14.56,12
20190601|2019-05-02 09:30,2,14.63,14.63,14.63,14.63,1
20190601|2019-05-02 10:00,2,14.56,14.56,14.555,14.555,5
20190601|2019-05-02 11:30,2,14.585,14.585,14.57,14.57,3
20190601|2019-05-02 12:00,2,14.57,14.58,14.57,14.58,2
20190601|2019-05-02 12:30,2,14.56,14.56,14.56,14.56,4
20190601|2019-05-02 13:00,2,14.61,14.615,14.61,14.615,3
20190601|2019-05-02 14:00,2,14.605,14.615,14.605,14.615,2
20190601|2019-05-02 14:30,2,14.605,14.605,14.595,14.595,3
20190601|2019-05-02 15:00,2,14.61,14.61,14.59,14.59,14
20190601|2019-05-02 17:00,3,14.59,14.59,14.59,14.59,2
20190601|2019-05-02 18:00,3,14.595,14.595,14.595,14.595,1
20190601|2019-05-02 18:30,3,14.595,14.595,14.595,14.595,1
20190601|2019-05-02 21:00,3,14.59,14.59,14.59,14.59,1
20190601|2019-05-02 22:00,3,14.59,14.59,14.59,14.59,1
20190601|2019-05-02 22:30,3,14.61,14.61,14.61,14.61,1
20190601|2019-05-02 23:00,3,14.615,14.615,14.615,14.615,2
20190601|2019-05-02 23:30,3,14.615,14.615,14.6,14.6,3
20190601|2019-05-03 00:30,3,14.61,14.61,14.605,14.605,2
20190601|2019-05-03 02:00,3,14.585,14.585,14.58,14.58,3
20190601|2019-05-03 05:00,3,14.63,14.64,14.63,14.64,2
20190601|2019-05-03 06:30,3,14.63,14.64,14.63,14.64,7
20190601|2019-05-03 07:00,3,14.645,14.67,14.625,14.64,11
20190601|2019-05-03 07:30,3,14.65,14.745,14.65,14.735,22
20190601|2019-05-03 08:00,3,14.755,14.795,14.745,14.775,15
20190601|2019-05-03 08:30,3,14.765,14.82,14.76,14.82,49
20190601|2019-05-03 09:00,3,14.825,14.91,14.825,14.905,80
20190601|2019-05-03 09:30,3,14.905,14.905,14.845,14.9,53
20190601|2019-05-03 10:00,3,14.9,14.92,14.9,14.91,10
20190601|2019-05-03 10:30,3,14.905,14.925,14.905,14.925,8
20190601|2019-05-03 11:00,3,14.895,14.905,14.895,14.905,3
20190601|2019-05-03 11:30,3,14.93,14.93,14.93,14.93,2
20190601|2019-05-03 12:00,3,14.935,14.94,14.935,14.94,2
20190601|2019-05-03 13:00,3,14.93,14.93,14.92,14.92,2
20190601|2019-05-03 13:30,3,14.91,14.91,14.91,14.91,3
20190601|2019-05-03 14:00,3,14.9,14.9,14.9,14.9,1
20190601|2019-05-03 14:30,3,14.9,14.9,14.9,14.9,2
20190601|2019-05-03 15:00,3,14.89,14.9,14.89,14.9,2
20190601|2019-05-03 15:30,3,14.905,14.91,14.905,14.91,2
20190601|2019-05-05 17:00,6,14.905,14.935,14.895,14.935,6
20190601|2019-05-05 17:30,6,14.935,14.945,14.915,14.93,7
20190601|2019-05-05 18:30,6,14.885,14.905,14.885,14.905,4
20190601|2019-05-05 19:00,6,14.915,14.915,14.89,14.89,3
20190601|2019-05-05 19:30,6,14.88,14.89,14.88,14.89,3
20190601|2019-05-05 20:00,6,14.845,14.87,14.845,14.87,5
20190601|2019-05-05 20:30,6,14.87,14.87,14.87,14.87,1
20190601|2019-05-05 22:00,6,14.84,14.855,14.84,14.855,4
20190601|2019-05-05 23:00,6,14.85,14.855,14.85,14.855,2
20190601|2019-05-06 01:30,6,14.84,14.84,14.84,14.84,1
20190601|2019-05-06 02:00,6,14.835,14.835,14.835,14.835,1
20190601|2019-05-06 02:30,6,14.83,14.83,14.83,14.83,1
20190601|2019-05-06 03:30,6,14.85,14.85,14.85,14.85,1
20190601|2019-05-06 04:00,6,14.825,14.825,14.825,14.825,1
20190601|2019-05-06 04:30,6,14.82,14.82,14.82,14.82,1
20190601|2019-05-06 06:00,6,14.84,14.84,14.84,14.84,1
20190601|2019-05-06 06:30,6,14.815,14.815,14.815,14.815,1
20190601|2019-05-06 07:00,6,14.815,14.815,14.77,14.77,6
20190601|2019-05-06 07:30,6,14.785,14.79,14.75,14.75,5
20190601|2019-05-06 08:00,6,14.78,14.78,14.75,14.75,3
20190601|2019-05-06 08:30,6,14.79,14.79,14.79,14.79,1
20190601|2019-05-06 09:00,6,14.83,14.83,14.83,14.83,1
20190601|2019-05-06 09:30,6,14.83,14.83,14.81,14.81,3
20190601|2019-05-06 10:00,6,14.825,14.87,14.825,14.855,4
20190601|2019-05-06 10:30,6,14.86,14.865,14.86,14.86,8
20190601|2019-05-06 11:00,6,14.865,14.87,14.865,14.865,5
20190601|2019-05-06 12:00,6,14.875,14.895,14.875,14.895,4
20190601|2019-05-06 12:30,6,14.885,14.885,14.885,14.885,1
20190601|2019-05-06 13:00,6,14.88,14.885,14.88,14.885,2
20190601|2019-05-06 13:30,6,14.88,14.89,14.88,14.89,2
20190601|2019-05-06 15:30,6,14.875,14.875,14.875,14.875,2
20190601|2019-05-06 21:30,7,14.885,14.885,14.885,14.885,1
20190601|2019-05-07 01:30,7,14.885,14.885,14.865,14.865,2
20190601|2019-05-07 03:30,7,14.845,14.845,14.845,14.845,2
20190601|2019-05-07 05:00,7,14.825,14.825,14.825,14.825,4
20190601|2019-05-07 05:30,7,14.81,14.81,14.805,14.805,3
20190601|2019-05-07 06:00,7,14.805,14.805,14.795,14.795,4
20190601|2019-05-07 06:30,7,14.795,14.795,14.795,14.795,2
20190601|2019-05-07 07:30,7,14.805,14.805,14.8,14.8,3
20190601|2019-05-07 08:00,7,14.815,14.865,14.815,14.86,8
20190601|2019-05-07 08:30,7,14.86,14.87,14.835,14.835,5
20190601|2019-05-07 09:00,7,14.84,14.86,14.84,14.86,12
20190601|2019-05-07 09:30,7,14.855,14.875,14.855,14.875,5
20190601|2019-05-07 11:30,7,14.845,14.845,14.845,14.845,1
20190601|2019-05-07 12:30,7,14.87,14.87,14.865,14.865,2
20190601|2019-05-07 13:00,7,14.86,14.86,14.86,14.86,1
20190601|2019-05-07 13:30,7,14.875,14.875,14.875,14.875,1
20190601|2019-05-07 14:00,7,14.89,14.895,14.89,14.895,13
20190601|2019-05-07 14:30,7,14.87,14.87,14.87,14.87,6
20190601|2019-05-07 15:00,7,14.88,14.88,14.88,14.88,2
20190601|2019-05-07 15:30,7,14.89,14.89,14.89,14.89,1
20190601|2019-05-07 18:30,8,14.89,14.89,14.89,14.89,1
20190601|2019-05-07 21:00,8,14.91,14.91,14.91,14.91,1
20190601|2019-05-07 23:30,8,14.92,14.92,14.92,14.92,1
20190601|2019-05-08 00:00,8,14.92,14.93,14.92,14.93,17
20190601|2019-05-08 00:30,8,14.915,14.915,14.915,14.915,1
20190601|2019-05-08 02:00,8,14.94,14.94,14.94,14.94,1
20190601|2019-05-08 02:30,8,14.89,14.89,14.875,14.875,2
20190601|2019-05-08 03:00,8,14.89,14.89,14.89,14.89,1
20190601|2019-05-08 03:30,8,14.915,14.915,14.915,14.915,11
20190601|2019-05-08 04:30,8,14.905,14.92,14.905,14.92,16
20190601|2019-05-08 05:00,8,14.895,14.895,14.885,14.885,3
20190601|2019-05-08 05:30,8,14.9,14.9,14.9,14.9,1
20190601|2019-05-08 06:30,8,14.885,14.885,14.87,14.87,3
20190601|2019-05-08 07:30,8,14.92,14.925,14.92,14.925,2
20190601|2019-05-08 08:00,8,14.92,14.92,14.92,14.92,2
20190601|2019-05-08 08:30,8,14.885,14.885,14.875,14.88,4
20190601|2019-05-08 09:00,8,14.87,14.87,14.845,14.845,5
20190601|2019-05-08 10:00,8,14.845,14.845,14.845,14.845,1
20190601|2019-05-08 11:00,8,14.82,14.825,14.8,14.81,8
20190601|2019-05-08 12:00,8,14.815,14.815,14.815,14.815,1
20190601|2019-05-08 13:30,8,14.815,14.815,14.815,14.815,1
20190601|2019-05-08 15:00,8,14.805,14.805,14.805,14.805,1
20190601|2019-05-08 20:00,9,14.82,14.82,14.82,14.82,2
20190601|2019-05-08 21:30,9,14.79,14.79,14.785,14.785,2
20190601|2019-05-08 22:00,9,14.79,14.79,14.775,14.775,3
20190601|2019-05-08 23:00,9,14.795,14.805,14.795,14.805,2
20190601|2019-05-08 23:30,9,14.805,14.805,14.805,14.805,3
20190601|2019-05-09 00:00,9,14.8,14.8,14.8,14.8,1
20190601|2019-05-09 01:00,9,14.815,14.815,14.815,14.815,7
20190601|2019-05-09 02:00,9,14.815,14.815,14.815,14.815,1
20190601|2019-05-09 03:00,9,14.825,14.825,14.825,14.825,1
20190601|2019-05-09 03:30,9,14.81,14.81,14.81,14.81,1
20190601|2019-05-09 05:30,9,14.79,14.79,14.79,14.79,1
20190601|2019-05-09 07:30,9,14.72,14.725,14.705,14.72,12
20190601|2019-05-09 08:00,9,14.705,14.705,14.665,14.665,13
20190601|2019-05-09 08:30,9,14.77,14.775,14.77,14.775,2
20190601|2019-05-09 09:00,9,14.755,14.765,14.755,14.765,2
20190601|2019-05-09 09:30,9,14.765,14.765,14.745,14.745,6
20190601|2019-05-09 10:30,9,14.735,14.745,14.735,14.745,11
20190601|2019-05-09 11:00,9,14.735,14.735,14.735,14.735,2
20190601|2019-05-09 11:30,9,14.725,14.725,14.725,14.725,5
20190601|2019-05-09 15:00,9,14.72,14.735,14.72,14.735,3
20190601|2019-05-09 15:30,9,14.73,14.73,14.72,14.72,2
20190601|2019-05-09 17:00,10,14.73,14.73,14.73,14.73,10
20190601|2019-05-09 18:30,10,14.72,14.72,14.72,14.72,2
20190601|2019-05-09 19:00,10,14.76,14.76,14.76,14.76,1
20190601|2019-05-09 20:00,10,14.77,14.775,14.77,14.775,3
20190601|2019-05-09 22:30,10,14.76,14.76,14.74,14.74,23
20190601|2019-05-09 23:00,10,14.755,14.755,14.755,14.755,1
20190601|2019-05-10 00:30,10,14.77,14.77,14.77,14.77,1
20190601|2019-05-10 01:00,10,14.75,14.75,14.75,14.75,2
20190601|2019-05-10 02:00,10,14.76,14.76,14.76,14.76,1
20190601|2019-05-10 03:00,10,14.755,14.755,14.755,14.755,1
20190601|2019-05-10 04:30,10,14.755,14.755,14.755,14.755,1
20190601|2019-05-10 05:00,10,14.745,14.745,14.745,14.745,1
20190601|2019-05-10 05:30,10,14.755,14.755,14.755,14.755,2
20190601|2019-05-10 06:30,10,14.725,14.725,14.725,14.725,1
20190601|2019-05-10 07:00,10,14.715,14.725,14.715,14.725,4
20190601|2019-05-10 07:30,10,14.79,14.8,14.79,14.8,3
20190601|2019-05-10 08:00,10,14.78,14.78,14.73,14.73,3
20190601|2019-05-10 08:30,10,14.74,14.74,14.74,14.74,1
20190601|2019-05-10 09:00,10,14.715,14.715,14.715,14.715,1
20190601|2019-05-10 09:30,10,14.72,14.75,14.72,14.735,7
20190601|2019-05-10 10:30,10,14.75,14.755,14.75,14.755,12
20190601|2019-05-10 11:00,10,14.765,14.765,14.765,14.765,3
20190601|2019-05-10 11:30,10,14.75,14.755,14.75,14.755,3
20190601|2019-05-10 12:00,10,14.755,14.755,14.75,14.75,2
20190601|2019-05-10 13:00,10,14.755,14.755,14.755,14.755,5
20190601|2019-05-10 15:00,10,14.735,14.735,14.735,14.735,4
20190601|2019-05-10 15:30,10,14.745,14.745,14.745,14.745,1
20190601|2019-05-12 17:30,13,14.75,14.75,14.75,14.75,1
20190601|2019-05-12 20:30,13,14.7,14.7,14.685,14.685,3
20190601|2019-05-12 21:00,13,14.685,14.69,14.685,14.69,2
20190601|2019-05-12 21:30,13,14.67,14.67,14.67,14.67,2
20190601|2019-05-12 22:00,13,14.665,14.665,14.65,14.65,6
20190601|2019-05-12 22:30,13,14.67,14.67,14.67,14.67,2
20190601|2019-05-13 00:00,13,14.665,14.665,14.665,14.665,7
20190601|2019-05-13 02:00,13,14.63,14.635,14.625,14.635,4
20190601|2019-05-13 02:30,13,14.625,14.625,14.625,14.625,1
20190601|2019-05-13 03:00,13,14.635,14.635,14.635,14.635,1
20190601|2019-05-13 04:30,13,14.64,14.64,14.64,14.64,1
20190601|2019-05-13 05:30,13,14.62,14.62,14.61,14.61,5
20190601|2019-05-13 07:00,13,14.615,14.635,14.595,14.635,9
20190601|2019-05-13 07:30,13,14.61,14.69,14.6,14.685,8
20190601|2019-05-13 08:00,13,14.695,14.775,14.695,14.77,28
20190601|2019-05-13 08:30,13,14.77,14.77,14.745,14.745,70
20190601|2019-05-13 09:00,13,14.705,14.75,14.7,14.75,8
20190601|2019-05-13 09:30,13,14.72,14.745,14.72,14.725,11
20190601|2019-05-13 10:30,13,14.73,14.73,14.73,14.73,2
20190601|2019-05-13 11:00,13,14.735,14.745,14.735,14.745,3
20190601|2019-05-13 11:30,13,14.755,14.755,14.75,14.75,2
20190601|2019-05-13 12:00,13,14.745,14.745,14.745,14.745,5
20190601|2019-05-13 12:30,13,14.74,14.745,14.73,14.735,7
20190601|2019-05-13 13:00,13,14.745,14.75,14.745,14.75,2
20190601|2019-05-13 13:30,13,14.755,14.755,14.755,14.755,3
20190601|2019-05-13 15:00,13,14.745,14.745,14.745,14.745,2
20190601|2019-05-13 17:30,14,14.75,14.75,14.75,14.75,1
20190601|2019-05-13 19:00,14,14.79,14.79,14.79,14.79,1
20190601|2019-05-13 19:30,14,14.77,14.77,14.76,14.76,3
20190601|2019-05-13 21:00,14,14.745,14.745,14.745,14.745,1
20190601|2019-05-13 22:00,14,14.75,14.75,14.75,14.75,1
20190601|2019-05-14 01:30,14,14.745,14.745,14.745,14.745,1
20190601|2019-05-14 02:00,14,14.755,14.755,14.755,14.755,1
20190601|2019-05-14 04:00,14,14.72,14.72,14.72,14.72,1
20190601|2019-05-14 07:00,14,14.775,14.79,14.775,14.79,3
20190601|2019-05-14 07:30,14,14.785,14.79,14.78,14.78,6
20190601|2019-05-14 08:00,14,14.775,14.79,14.775,14.79,24
20190601|2019-05-14 08:30,14,14.795,14.83,14.795,14.82,11
20190601|2019-05-14 09:00,14,14.765,14.77,14.735,14.77,11
20190601|2019-05-14 09:30,14,14.755,14.755,14.755,14.755,1
20190601|2019-05-14 10:30,14,14.77,14.77,14.77,14.77,1
20190601|2019-05-14 14:30,14,14.76,14.76,14.755,14.76,4
20190601|2019-05-14 15:00,14,14.77,14.77,14.77,14.77,3
20190601|2019-05-14 15:30,14,14.755,14.755,14.755,14.755,1
20190601|2019-05-14 20:00,15,14.77,14.77,14.77,14.77,1
20190601|2019-05-14 22:30,15,14.765,14.765,14.765,14.765,1
20190601|2019-05-15 03:00,15,14.79,14.79,14.79,14.79,1
20190601|2019-05-15 03:30,15,14.805,14.805,14.805,14.805,1
20190601|2019-05-15 04:30,15,14.815,14.815,14.805,14.805,2
20190601|2019-05-15 05:00,15,14.8,14.8,14.795,14.795,3
20190601|2019-05-15 05:30,15,14.795,14.795,14.79,14.79,2
20190601|2019-05-15 06:30,15,14.78,14.78,14.78,14.78,1
20190601|2019-05-15 07:00,15,14.77,14.77,14.765,14.765,2
20190601|2019-05-15 08:00,15,14.745,14.745,14.745,14.745,2
20190601|2019-05-15 08:30,15,14.775,14.775,14.775,14.775,2
20190601|2019-05-15 09:00,15,14.785,14.785,14.785,14.785,3
20190601|2019-05-15 09:30,15,14.775,14.775,14.775,14.775,2
20190601|2019-05-15 13:30,15,14.765,14.765,14.76,14.76,8
20190601|2019-05-16 00:00,16,14.75,14.75,14.75,14.75,3
20190601|2019-05-16 05:00,16,14.775,14.775,14.775,14.775,1
20190601|2019-05-16 06:30,16,14.765,14.765,14.755,14.755,8
20190601|2019-05-16 07:30,16,14.755,14.755,14.695,14.705,5
20190601|2019-05-16 08:30,16,14.7,14.7,14.67,14.67,16
20190601|2019-05-16 09:00,16,14.675,14.675,14.62,14.62,15
20190601|2019-05-16 09:30,16,14.6,14.6,14.585,14.585,5
20190601|2019-05-16 10:00,16,14.585,14.585,14.545,14.56,16
20190601|2019-05-16 10:30,16,14.545,14.545,14.5,14.51,14
20190601|2019-05-16 11:00,16,14.515,14.515,14.51,14.51,2
20190601|2019-05-16 11:30,16,14.5,14.5,14.5,14.5,1
20190601|2019-05-16 12:00,16,14.5,14.505,14.5,14.505,2
20190601|2019-05-16 12:30,16,14.5,14.505,14.5,14.505,13
20190601|2019-05-16 13:00,16,14.495,14.595,14.475,14.48,21
20190601|2019-05-16 13:30,16,14.495,14.495,14.495,14.495,2
20190601|2019-05-16 15:30,16,14.515,14.515,14.51,14.51,2
20190601|2019-05-16 17:00,17,14.515,14.515,14.515,14.515,1
20190601|2019-05-16 18:00,17,14.51,14.51,14.51,14.51,1
20190601|2019-05-16 18:30,17,14.5,14.5,14.495,14.495,3
20190601|2019-05-16 19:00,17,14.485,14.485,14.485,14.485,4
20190601|2019-05-16 19:30,17,14.485,14.485,14.485,14.485,1
20190601|2019-05-16 20:00,17,14.475,14.475,14.475,14.475,3
20190601|2019-05-16 21:30,17,14.48,14.48,14.48,14.48,5
20190601|2019-05-16 23:30,17,14.49,14.495,14.49,14.495,4
20190601|2019-05-17 00:30,17,14.485,14.485,14.485,14.485,1
20190601|2019-05-17 01:00,17,14.49,14.495,14.49,14.495,7
20190601|2019-05-17 01:30,17,14.5,14.5,14.5,14.5,3
20190601|2019-05-17 02:00,17,14.49,14.49,14.485,14.49,8
20190601|2019-05-17 02:30,17,14.475,14.475,14.465,14.465,4
20190601|2019-05-17 03:00,17,14.455,14.455,14.45,14.45,15
20190601|2019-05-17 04:00,17,14.46,14.46,14.46,14.46,1
20190601|2019-05-17 04:30,17,14.44,14.44,14.43,14.43,6
20190601|2019-05-17 05:00,17,14.435,14.435,14.42,14.42,22
20190601|2019-05-17 07:30,17,14.405,14.405,14.385,14.395,5
20190601|2019-05-17 08:00,17,14.39,14.4,14.38,14.4,11
20190601|2019-05-17 08:30,17,14.385,14.395,14.385,14.395,9
20190601|2019-05-17 09:00,17,14.365,14.365,14.36,14.36,2
20190601|2019-05-17 09:30,17,14.37,14.37,14.365,14.365,2
20190601|2019-05-17 10:00,17,14.37,14.375,14.37,14.375,3
20190601|2019-05-17 10:30,17,14.36,14.36,14.36,14.36,3
20190601|2019-05-17 11:00,17,14.385,14.385,14.37,14.37,4
20190601|2019-05-17 11:30,17,14.36,14.36,14.36,14.36,1
20190601|2019-05-17 12:00,17,14.365,14.365,14.365,14.365,2
20190601|2019-05-17 13:30,17,14.36,14.36,14.355,14.355,2
20190601|2019-05-17 14:00,17,14.365,14.365,14.355,14.355,7
20190601|2019-05-17 14:30,17,14.37,14.37,14.37,14.37,1
20190601|2019-05-17 15:30,17,14.365,14.37,14.365,14.37,3
20190601|2019-05-19 17:00,20,14.37,14.375,14.37,14.375,3
20190601|2019-05-19 18:30,20,14.385,14.385,14.385,14.385,1
20190601|2019-05-19 19:00,20,14.375,14.375,14.375,14.375,1
20190601|2019-05-19 20:00,20,14.385,14.395,14.385,14.395,2
20190601|2019-05-19 21:00,20,14.375,14.375,14.37,14.37,4
20190601|2019-05-19 21:30,20,14.365,14.365,14.365,14.365,5
20190601|2019-05-20 00:30,20,14.345,14.345,14.345,14.345,1
20190601|2019-05-20 01:00,20,14.34,14.34,14.34,14.34,1
20190601|2019-05-20 01:30,20,14.355,14.355,14.355,14.355,1
20190601|2019-05-20 04:30,20,14.34,14.34,14.325,14.34,13
20190601|2019-05-20 06:30,20,14.36,14.36,14.36,14.36,3
20190601|2019-05-20 07:00,20,14.365,14.375,14.365,14.375,4
20190601|2019-05-20 07:30,20,14.36,14.385,14.36,14.385,12
20190601|2019-05-20 08:00,20,14.345,14.36,14.335,14.36,5
20190601|2019-05-20 08:30,20,14.38,14.38,14.38,14.38,1
20190601|2019-05-20 09:00,20,14.375,14.385,14.375,14.385,3
20190601|2019-05-20 09:30,20,14.39,14.405,14.39,14.405,2
20190601|2019-05-20 10:30,20,14.395,14.4,14.395,14.4,13
20190601|2019-05-20 11:00,20,14.39,14.39,14.39,14.39,2
20190601|2019-05-20 11:30,20,14.38,14.385,14.38,14.385,3
20190601|2019-05-20 12:00,20,14.385,14.41,14.385,14.41,5
20190601|2019-05-20 12:30,20,14.405,14.405,14.405,14.405,1
20190601|2019-05-20 13:30,20,14.41,14.42,14.41,14.42,3
20190601|2019-05-20 19:00,21,14.405,14.405,14.4,14.4,3
20190601|2019-05-20 20:00,21,14.4,14.4,14.4,14.4,6
20190601|2019-05-20 20:30,21,14.395,14.395,14.395,14.395,1
20190601|2019-05-21 02:30,21,14.37,14.37,14.37,14.37,1
20190601|2019-05-21 03:30,21,14.355,14.355,14.355,14.355,2
20190601|2019-05-21 04:00,21,14.36,14.36,14.36,14.36,1
20190601|2019-05-21 05:00,21,14.38,14.385,14.38,14.385,4
20190601|2019-05-21 06:00,21,14.34,14.34,14.33,14.33,43
20190601|2019-05-21 06:30,21,14.345,14.35,14.33,14.35,8
20190601|2019-05-21 07:00,21,14.345,14.345,14.345,14.345,1
20190601|2019-05-21 07:30,21,14.38,14.38,14.36,14.36,2
20190601|2019-05-21 08:00,21,14.395,14.395,14.395,14.395,1
20190601|2019-05-21 08:30,21,14.365,14.365,14.32,14.34,11
20190601|2019-05-21 09:30,21,14.38,14.405,14.37,14.405,7
20190601|2019-05-21 10:00,21,14.39,14.39,14.39,14.39,11
20190601|2019-05-21 11:00,21,14.39,14.39,14.39,14.39,1
20190601|2019-05-21 11:30,21,14.39,14.39,14.39,14.39,1
20190601|2019-05-21 12:00,21,14.38,14.38,14.38,14.38,1
20190601|2019-05-21 14:30,21,14.39,14.39,14.39,14.39,1
20190601|2019-05-21 20:30,22,14.405,14.405,14.405,14.405,2
20190601|2019-05-21 23:00,22,14.39,14.39,14.39,14.39,5
20190601|2019-05-22 00:30,22,14.365,14.365,14.365,14.365,3
20190601|2019-05-22 02:30,22,14.35,14.35,14.35,14.35,1
20190601|2019-05-22 03:00,22,14.345,14.345,14.345,14.345,10
20190601|2019-05-22 04:00,22,14.38,14.38,14.375,14.375,3
20190601|2019-05-22 04:30,22,14.38,14.38,14.38,14.38,1
20190601|2019-05-22 05:00,22,14.385,14.385,14.385,14.385,1
20190601|2019-05-22 06:30,22,14.4,14.4,14.4,14.4,1
20190601|2019-05-22 07:00,22,14.425,14.425,14.425,14.425,2
20190601|2019-05-22 07:30,22,14.405,14.405,14.405,14.405,1
20190601|2019-05-22 08:00,22,14.415,14.425,14.395,14.405,9
20190601|2019-05-22 08:30,22,14.4,14.4,14.39,14.4,12
20190601|2019-05-22 10:00,22,14.41,14.41,14.41,14.41,1
20190601|2019-05-22 10:30,22,14.42,14.42,14.42,14.42,2
20190601|2019-05-22 12:00,22,14.41,14.41,14.41,14.41,2
20190601|2019-05-22 12:30,22,14.41,14.41,14.4,14.405,14
20190601|2019-05-22 13:00,22,14.405,14.405,14.405,14.405,5
20190601|2019-05-22 14:30,22,14.38,14.38,14.38,14.38,1
20190601|2019-05-22 17:00,23,14.395,14.395,14.395,14.395,10
20190601|2019-05-22 20:30,23,14.375,14.375,14.375,14.375,1
20190601|2019-05-22 21:00,23,14.38,14.38,14.38,14.38,1
20190601|2019-05-22 22:00,23,14.365,14.365,14.365,14.365,1
20190601|2019-05-23 00:30,23,14.4,14.4,14.4,14.4,14
20190601|2019-05-23 05:00,23,14.42,14.42,14.42,14.42,1
20190601|2019-05-23 06:00,23,14.415,14.44,14.415,14.44,15
20190601|2019-05-23 07:00,23,14.445,14.53,14.44,14.53,18
20190601|2019-05-23 07:30,23,14.525,14.55,14.525,14.54,7
20190601|2019-05-23 08:00,23,14.53,14.53,14.46,14.475,9
20190601|2019-05-23 08:30,23,14.5,14.5,14.5,14.5,2
20190601|2019-05-23 09:00,23,14.52,14.535,14.52,14.525,4
20190601|2019-05-23 09:30,23,14.515,14.53,14.515,14.53,9
20190601|2019-05-23 10:00,23,14.57,14.59,14.57,14.57,6
20190601|2019-05-23 10:30,23,14.57,14.585,14.57,14.585,3
20190601|2019-05-23 11:00,23,14.58,14.58,14.575,14.575,2
20190601|2019-05-23 11:30,23,14.58,14.58,14.58,14.58,1
20190601|2019-05-23 12:00,23,14.56,14.57,14.56,14.57,2
20190601|2019-05-23 14:00,23,14.555,14.555,14.545,14.545,2
20190601|2019-05-23 14:30,23,14.54,14.54,14.54,14.54,2
20190601|2019-05-23 15:30,23,14.535,14.535,14.535,14.535,1
20190601|2019-05-23 20:00,24,14.555,14.555,14.555,14.555,2
20190601|2019-05-23 21:00,24,14.515,14.515,14.51,14.51,4
20190601|2019-05-24 00:00,24,14.525,14.525,14.525,14.525,1
20190601|2019-05-24 00:30,24,14.52,14.52,14.52,14.52,1
20190601|2019-05-24 02:30,24,14.515,14.515,14.515,14.515,1
20190601|2019-05-24 03:00,24,14.505,14.505,14.505,14.505,1
20190601|2019-05-24 03:30,24,14.515,14.52,14.515,14.52,3
20190601|2019-05-24 05:30,24,14.495,14.5,14.495,14.5,2
20190601|2019-05-24 07:30,24,14.525,14.525,14.525,14.525,1
20190601|2019-05-24 08:00,24,14.515,14.515,14.515,14.515,1
20190601|2019-05-24 09:00,24,14.515,14.515,14.505,14.505,3
20190601|2019-05-24 10:00,24,14.505,14.505,14.505,14.505,1
20190601|2019-05-24 10:30,24,14.51,14.51,14.51,14.51,5
20190601|2019-05-24 11:00,24,14.525,14.525,14.525,14.525,1
20190601|2019-05-24 11:30,24,14.525,14.525,14.525,14.525,6
20190601|2019-05-24 12:00,24,14.525,14.525,14.52,14.52,9
20190601|2019-05-24 12:30,24,14.515,14.515,14.515,14.515,1
20190601|2019-05-24 13:30,24,14.505,14.505,14.505,14.505,1
20190601|2019-05-24 15:00,24,14.51,14.51,14.51,14.51,44
20190701|2014-12-09 09:00,9,18.06,18.06,18.06,18.06,1
20190701|2015-08-13 06:00,13,16.3,16.3,16.3,16.3,1
20190701|2015-11-26 19:30,27,15,15,15,15,1
20190701|2016-02-08 08:00,8,15.65,15.65,15.65,15.65,1
20190701|2017-07-10 05:00,10,16,16,16,16,1
20190701|2017-07-11 20:00,12,16.6,16.6,16.6,16.6,1
20190701|2017-07-12 07:30,12,16.65,16.65,16.65,16.65,4
20190701|2017-07-12 08:00,12,16.795,16.795,16.795,16.795,4
20190701|2017-07-12 12:30,12,16.715,16.715,16.715,16.715,5
20190701|2017-07-12 13:00,12,16.6,16.6,16.6,16.6,5
20190701|2017-08-25 14:00,25,17.59,17.73,17.59,17.73,6
20190701|2017-08-28 21:30,29,18,18.24,18,18.065,8
20190701|2018-01-22 08:30,22,17.735,17.735,17.735,17.735,1
20190701|2018-02-07 00:30,7,17.445,17.445,17.445,17.445,1
20190701|2018-02-07 12:00,7,17.05,17.05,17.05,17.05,16
20190701|2018-02-11 19:30,12,17.125,17.125,17.125,17.125,1
20190701|2018-02-20 11:00,20,17.155,17.155,17.155,17.155,1
20190701|2018-02-27 09:30,27,17.1,17.13,17.1,17.13,4
20190701|2018-03-07 12:00,7,17.13,17.13,17.13,17.13,1
20190701|2018-03-15 09:00,15,17.06,17.06,17.06,17.06,1
20190701|2018-03-23 06:30,23,17.22,17.22,17.22,17.22,4
20190701|2018-03-23 11:00,23,17.25,17.25,17.25,17.25,1
20190701|2018-03-23 11:30,23,17.28,17.28,17.28,17.28,1
20190701|2018-04-01 18:30,2,17.025,17.025,17.025,17.025,1
20190701|2018-04-02 01:00,2,17.06,17.06,17.06,17.06,1
20190701|2018-04-02 01:30,2,17.09,17.09,17.09,17.09,1
20190701|2018-04-06 05:30,6,16.915,16.915,16.915,16.915,3
20190701|2018-04-09 11:30,9,17.1,17.1,17.1,17.1,5
20190701|2018-04-17 11:00,17,17.32,17.32,17.32,17.32,5
20190701|2018-04-19 06:30,19,17.84,17.84,17.84,17.84,8
20190701|2018-04-19 07:00,19,17.835,17.835,17.82,17.82,8
20190701|2018-04-24 20:30,25,17.32,17.32,17.32,17.32,4
20190701|2018-04-25 00:00,25,17.25,17.25,17.25,17.25,4
20190701|2018-04-27 08:30,27,17.13,17.13,17.13,17.13,4
20190701|2018-04-27 10:30,27,17.065,17.065,17.065,17.065,4
20190701|2018-04-30 08:00,30,16.825,16.825,16.825,16.825,2
20190701|2018-04-30 08:30,30,16.805,16.805,16.805,16.805,2
20190701|2018-05-02 10:00,2,16.985,16.985,16.985,16.985,6
20190701|2018-05-02 13:00,2,16.99,16.99,16.99,16.99,6
20190701|2018-05-03 10:30,3,17.015,17.015,17.015,17.015,1
20190701|2018-05-04 11:30,4,17.025,17.025,17.025,17.025,1
20190701|2018-05-04 12:00,4,17.03,17.03,17.03,17.03,1
20190701|2018-05-10 10:00,10,17.26,17.26,17.26,17.26,1
20190701|2018-05-10 11:30,10,17.29,17.29,17.29,17.29,1
20190701|2018-05-16 05:00,16,16.81,16.81,16.81,16.81,1
20190701|2018-05-16 07:30,16,16.755,16.755,16.755,16.755,4
20190701|2018-05-16 09:00,16,16.85,16.85,16.85,16.85,4
20190701|2018-05-18 04:30,18,16.93,16.93,16.93,16.93,1
20190701|2018-05-18 06:00,18,16.96,16.96,16.96,16.96,1
20190701|2018-05-20 19:30,21,16.96,16.96,16.96,16.96,1
20190701|2018-05-29 08:00,29,16.895,16.895,16.895,16.895,1
20190701|2018-06-29 08:00,29,16.48,16.48,16.48,16.48,1
20190701|2018-07-02 07:30,2,16.31,16.31,16.31,16.31,3
20190701|2018-07-02 11:00,2,16.275,16.275,16.275,16.275,1
20190701|2018-07-09 00:30,9,16.58,16.58,16.58,16.58,1
20190701|2018-07-09 02:00,9,16.555,16.555,16.555,16.555,1
20190701|2018-07-09 03:30,9,16.605,16.605,16.59,16.59,2
20190701|2018-07-09 04:30,9,16.635,16.635,16.635,16.635,1
20190701|2018-07-09 05:00,9,16.635,16.635,16.635,16.635,2
20190701|2018-07-09 05:30,9,16.655,16.655,16.65,16.65,2
20190701|2018-07-09 08:30,9,16.605,16.605,16.605,16.605,1
20190701|2018-07-11 12:00,11,16.225,16.225,16.225,16.225,1
20190701|2018-07-12 08:30,12,16.335,16.335,16.335,16.335,8
20190701|2018-07-12 10:30,12,16.425,16.425,16.425,16.425,1
20190701|2018-07-13 10:00,13,16.25,16.25,16.25,16.25,2
20190701|2018-07-17 08:30,17,16,16,16,16,1
20190701|2018-07-19 02:00,19,15.79,15.79,15.79,15.79,4
20190701|2018-07-19 11:00,19,15.65,15.65,15.65,15.65,1
20190701|2018-07-19 11:30,19,15.67,15.67,15.67,15.67,1
20190701|2018-07-19 12:00,19,15.75,15.755,15.75,15.755,3
20190701|2018-07-20 13:30,20,15.905,15.905,15.905,15.905,1
20190701|2018-07-20 14:00,20,15.9,15.9,15.9,15.9,1
20190701|2018-07-22 20:30,23,15.965,15.965,15.965,15.965,1
20190701|2018-07-22 23:00,23,15.89,15.89,15.89,15.89,1
20190701|2018-07-23 10:00,23,15.77,15.77,15.77,15.77,13
20190701|2018-07-23 11:30,23,15.755,15.755,15.755,15.755,1
20190701|2018-07-26 14:30,26,15.765,15.775,15.765,15.775,3
20190701|2018-07-27 03:30,27,15.75,15.75,15.75,15.75,2
20190701|2018-07-27 11:00,27,15.895,15.895,15.89,15.89,2
20190701|2018-07-27 11:30,27,15.89,15.89,15.89,15.89,1
20190701|2018-07-31 07:30,31,15.9,15.9,15.9,15.9,1
20190701|2018-07-31 10:00,31,15.905,15.905,15.905,15.905,1
20190701|2018-07-31 19:30,1,15.9,15.9,15.9,15.9,1
20190701|2018-08-03 02:00,3,15.635,15.635,15.615,15.615,5
20190701|2018-08-03 02:30,3,15.61,15.61,15.61,15.61,1
20190701|2018-08-06 15:30,6,15.65,15.65,15.65,15.65,10
20190701|2018-08-08 11:00,8,15.735,15.745,15.735,15.745,9
20190701|2018-08-08 11:30,8,15.745,15.745,15.745,15.745,1
20190701|2018-08-13 10:00,13,15.45,15.45,15.45,15.45,1
20190701|2018-08-15 06:30,15,15.16,15.16,15.16,15.16,1
20190701|2018-08-15 08:30,15,14.85,14.85,14.835,14.835,2
20190701|2018-08-15 09:00,15,14.865,14.865,14.865,14.865,1
20190701|2018-08-15 10:00,15,14.8,14.8,14.8,14.8,2
20190701|2018-08-16 11:30,16,15.05,15.06,15.05,15.06,2
20190701|2018-08-16 12:00,16,15.02,15.02,15.02,15.02,1
20190701|2018-08-17 06:30,17,14.97,14.975,14.965,14.975,7
20190701|2018-08-17 12:00,17,14.975,14.975,14.975,14.975,1
20190701|2018-08-20 11:00,20,15.005,15.005,15.005,15.005,1
20190701|2018-08-23 02:00,23,14.9,14.9,14.9,14.9,1
20190701|2018-08-23 03:30,23,14.89,14.89,14.89,14.89,4
20190701|2018-08-23 11:00,23,14.89,14.89,14.89,14.89,1
20190701|2018-08-23 12:00,23,14.89,14.89,14.89,14.89,1
20190701|2018-08-23 14:30,23,14.84,14.84,14.84,14.84,1
20190701|2018-08-24 09:30,24,15.14,15.14,15.14,15.14,1
20190701|2018-08-24 12:30,24,15.15,15.15,15.15,15.15,2
20190701|2018-08-27 07:00,27,15.13,15.13,15.125,15.125,14
20190701|2018-08-27 10:00,27,15.21,15.21,15.21,15.21,1
20190701|2018-08-28 07:00,28,15.265,15.265,15.265,15.265,4
20190701|2018-08-28 12:00,28,15.18,15.18,15.18,15.18,1
20190701|2018-08-28 12:30,28,15.155,15.155,15.155,15.155,1
20190701|2018-08-28 19:00,29,15.075,15.075,15.075,15.075,3
20190701|2018-08-29 07:00,29,14.99,14.99,14.99,14.99,4
20190701|2018-08-29 08:00,29,15.065,15.065,15.065,15.065,1
20190701|2018-08-29 14:00,29,15.065,15.065,15.065,15.065,2
20190701|2018-08-30 07:00,30,14.975,14.975,14.975,14.975,1
20190701|2018-08-30 15:30,30,14.855,14.855,14.855,14.855,1
20190701|2018-08-30 19:00,31,14.84,14.84,14.84,14.84,5
20190701|2018-08-30 20:30,31,14.84,14.84,14.84,14.84,6
20190701|2018-08-31 07:00,31,14.905,14.905,14.905,14.905,3
20190701|2018-08-31 09:30,31,14.875,14.875,14.875,14.875,1
20190701|2018-08-31 10:00,31,14.83,14.83,14.83,14.83,1
20190701|2018-08-31 10:30,31,14.825,14.825,14.815,14.815,5
20190701|2018-08-31 15:00,31,14.8,14.8,14.8,14.8,1
20190701|2018-09-02 20:00,4,14.75,14.75,14.75,14.75,1
20190701|2018-09-04 06:00,4,14.515,14.515,14.51,14.51,2
20190701|2018-09-04 06:30,4,14.48,14.495,14.48,14.495,2
20190701|2018-09-04 07:00,4,14.49,14.49,14.44,14.44,3
20190701|2018-09-04 07:30,4,14.47,14.47,14.435,14.435,4
20190701|2018-09-04 08:00,4,14.37,14.37,14.37,14.37,1
20190701|2018-09-04 08:30,4,14.37,14.37,14.365,14.365,2
20190701|2018-09-04 09:00,4,14.32,14.335,14.32,14.33,3
20190701|2018-09-04 09:30,4,14.355,14.415,14.355,14.41,3
20190701|2018-09-04 10:00,4,14.4,14.4,14.395,14.395,2
20190701|2018-09-04 10:30,4,14.395,14.4,14.395,14.395,3
20190701|2018-09-04 11:00,4,14.38,14.38,14.375,14.375,3
20190701|2018-09-04 11:30,4,14.375,14.44,14.375,14.44,5
20190701|2018-09-04 12:00,4,14.425,14.425,14.41,14.41,9
20190701|2018-09-04 12:30,4,14.44,14.44,14.435,14.435,6
20190701|2018-09-05 07:00,5,14.415,14.42,14.415,14.415,6
20190701|2018-09-05 07:30,5,14.45,14.45,14.45,14.45,1
20190701|2018-09-05 08:00,5,14.445,14.485,14.445,14.485,2
20190701|2018-09-05 08:30,5,14.505,14.505,14.5,14.5,2
20190701|2018-09-05 09:00,5,14.485,14.485,14.455,14.455,3
20190701|2018-09-05 09:30,5,14.49,14.49,14.49,14.49,1
20190701|2018-09-05 10:00,5,14.485,14.485,14.485,14.485,1
20190701|2018-09-05 10:30,5,14.48,14.48,14.475,14.475,2
20190701|2018-09-05 11:00,5,14.48,14.48,14.48,14.48,1
20190701|2018-09-05 11:30,5,14.475,14.475,14.475,14.475,1
20190701|2018-09-05 12:00,5,14.46,14.475,14.46,14.465,9
20190701|2018-09-05 12:30,5,14.48,14.48,14.475,14.475,4
20190701|2018-09-06 06:30,6,14.54,14.54,14.535,14.535,2
20190701|2018-09-06 07:00,6,14.53,14.55,14.53,14.545,3
20190701|2018-09-06 08:00,6,14.49,14.49,14.485,14.485,2
20190701|2018-09-06 08:30,6,14.55,14.55,14.545,14.545,2
20190701|2018-09-06 09:30,6,14.495,14.495,14.49,14.49,2
20190701|2018-09-06 10:00,6,14.385,14.4,14.385,14.395,10
20190701|2018-09-06 11:00,6,14.445,14.445,14.44,14.44,2
20190701|2018-09-06 11:30,6,14.43,14.43,14.43,14.43,1
20190701|2018-09-06 12:00,6,14.425,14.425,14.425,14.425,2
20190701|2018-09-06 15:30,6,14.425,14.425,14.425,14.425,1
20190701|2018-09-06 22:30,7,14.35,14.35,14.35,14.35,2
20190701|2018-09-07 01:30,7,14.395,14.395,14.395,14.395,1
20190701|2018-09-07 02:00,7,14.35,14.35,14.35,14.35,2
20190701|2018-09-07 06:00,7,14.455,14.465,14.435,14.44,5
20190701|2018-09-07 06:30,7,14.445,14.46,14.445,14.46,3
20190701|2018-09-07 07:00,7,14.45,14.48,14.45,14.47,9
20190701|2018-09-07 07:30,7,14.41,14.44,14.405,14.405,5
20190701|2018-09-07 08:00,7,14.375,14.425,14.375,14.425,6
20190701|2018-09-07 08:30,7,14.475,14.485,14.47,14.485,7
20190701|2018-09-07 09:00,7,14.5,14.51,14.5,14.505,5
20190701|2018-09-07 09:30,7,14.505,14.51,14.49,14.51,8
20190701|2018-09-07 10:00,7,14.52,14.53,14.505,14.505,5
20190701|2018-09-07 10:30,7,14.51,14.515,14.51,14.515,3
20190701|2018-09-07 12:00,7,14.42,14.42,14.42,14.42,3
20190701|2018-09-07 12:30,7,14.425,14.425,14.425,14.425,3
20190701|2018-09-10 10:00,10,14.455,14.455,14.455,14.455,2
20190701|2018-09-10 10:30,10,14.47,14.47,14.47,14.47,10
20190701|2018-09-11 08:30,11,14.26,14.26,14.25,14.25,2
20190701|2018-09-11 10:00,11,14.325,14.325,14.325,14.325,1
20190701|2018-09-11 10:30,11,14.36,14.36,14.36,14.36,1
20190701|2018-09-11 12:00,11,14.395,14.425,14.395,14.425,5
20190701|2018-09-12 07:00,12,14.405,14.405,14.405,14.405,1
20190701|2018-09-12 10:00,12,14.56,14.56,14.56,14.56,1
20190701|2018-09-13 09:00,13,14.535,14.535,14.535,14.535,3
20190701|2018-09-13 12:00,13,14.515,14.515,14.51,14.51,4
20190701|2018-09-18 06:00,18,14.48,14.48,14.48,14.48,1
20190701|2018-09-18 07:30,18,14.505,14.505,14.505,14.505,4
20190701|2018-09-18 11:00,18,14.47,14.47,14.47,14.47,1
20190701|2018-09-19 13:30,19,14.55,14.55,14.55,14.55,2
20190701|2018-09-23 19:30,24,14.535,14.535,14.535,14.535,9
20190701|2018-09-23 20:00,24,14.51,14.51,14.51,14.51,20
20190701|2018-09-23 20:30,24,14.5,14.5,14.5,14.5,20
20190701|2018-09-24 01:30,24,14.52,14.52,14.52,14.52,5
20190701|2018-09-24 15:00,24,14.55,14.55,14.55,14.55,7
20190701|2018-09-25 04:00,25,14.54,14.54,14.54,14.54,1
20190701|2018-09-25 10:00,25,14.825,14.825,14.825,14.825,2
20190701|2018-09-27 09:00,27,14.52,14.54,14.52,14.535,3
20190701|2018-09-27 09:30,27,14.53,14.53,14.525,14.525,2
20190701|2018-09-27 10:00,27,14.51,14.51,14.505,14.505,2
20190701|2018-09-27 10:30,27,14.51,14.53,14.505,14.53,3
20190701|2018-09-27 11:00,27,14.535,14.535,14.525,14.525,6
20190701|2018-09-27 11:30,27,14.56,14.56,14.55,14.55,3
20190701|2018-09-27 12:00,27,14.555,14.555,14.55,14.55,2
20190701|2018-09-27 22:30,28,14.585,14.585,14.585,14.585,1
20190701|2018-09-28 06:30,28,14.58,14.58,14.565,14.565,4
20190701|2018-09-28 07:00,28,14.66,14.68,14.66,14.675,4
20190701|2018-09-28 07:30,28,14.715,14.75,14.715,14.745,4
20190701|2018-09-28 08:00,28,14.82,14.835,14.785,14.785,7
20190701|2018-09-28 08:30,28,14.9,14.905,14.885,14.885,5
20190701|2018-09-28 09:00,28,14.865,14.865,14.86,14.865,3
20190701|2018-09-28 09:30,28,14.87,14.895,14.87,14.89,3
20190701|2018-09-28 10:00,28,14.95,14.98,14.945,14.975,4
20190701|2018-09-28 10:30,28,14.985,14.985,14.98,14.98,2
20190701|2018-09-28 11:00,28,14.995,14.995,14.99,14.99,3
20190701|2018-09-28 11:30,28,14.96,14.97,14.96,14.97,2
20190701|2018-09-28 12:00,28,15.01,15.01,15,15,3
20190701|2018-09-28 13:00,28,14.92,14.92,14.92,14.92,1
20190701|2018-10-01 06:00,1,14.84,14.84,14.835,14.835,2
20190701|2018-10-01 06:30,1,14.825,14.825,14.82,14.82,3
20190701|2018-10-01 07:00,1,14.85,14.85,14.845,14.845,2
20190701|2018-10-01 07:30,1,14.845,14.845,14.84,14.84,4
20190701|2018-10-01 08:00,1,14.695,14.695,14.675,14.675,5
20190701|2018-10-01 08:30,1,14.715,14.715,14.71,14.71,2
20190701|2018-10-01 09:00,1,14.74,14.74,14.7,14.7,5
20190701|2018-10-01 09:30,1,14.7,14.7,14.695,14.695,2
20190701|2018-10-01 10:00,1,14.72,14.72,14.71,14.71,3
20190701|2018-10-01 10:30,1,14.73,14.765,14.73,14.76,5
20190701|2018-10-01 11:00,1,14.745,14.755,14.745,14.75,3
20190701|2018-10-01 11:30,1,14.78,14.78,14.77,14.77,3
20190701|2018-10-01 12:00,1,14.8,14.8,14.795,14.795,2
20190701|2018-10-02 08:00,2,15.05,15.05,15.05,15.05,1
20190701|2018-10-02 08:30,2,15.145,15.145,15.145,15.145,1
20190701|2018-10-02 09:00,2,15.185,15.185,15.185,15.185,1
20190701|2018-10-02 11:00,2,15.065,15.065,15.065,15.065,21
20190701|2018-10-02 12:00,2,14.97,14.97,14.965,14.965,2
20190701|2018-10-02 22:30,3,15.085,15.085,15.085,15.085,1
20190701|2018-10-03 11:00,3,14.99,14.99,14.99,14.99,1
20190701|2018-10-03 12:00,3,14.96,14.97,14.96,14.97,2
20190701|2018-10-03 21:30,4,14.89,14.89,14.89,14.89,1
20190701|2018-10-04 06:30,4,14.985,14.985,14.985,14.985,1
20190701|2018-10-04 07:00,4,15.045,15.045,15.045,15.045,1
20190701|2018-10-05 06:00,5,14.95,14.955,14.95,14.955,2
20190701|2018-10-05 07:00,5,14.95,14.965,14.95,14.965,3
20190701|2018-10-05 07:30,5,14.95,14.955,14.95,14.955,2
20190701|2018-10-05 08:00,5,15.015,15.015,15.015,15.015,1
20190701|2018-10-05 08:30,5,15,15.005,15,15.005,2
20190701|2018-10-05 09:30,5,14.955,14.97,14.955,14.97,4
20190701|2018-10-05 10:00,5,14.955,14.955,14.955,14.955,1
20190701|2018-10-05 10:30,5,14.925,14.93,14.925,14.93,2
20190701|2018-10-05 11:30,5,14.915,14.92,14.91,14.92,4
20190701|2018-10-08 06:00,8,14.77,14.77,14.77,14.77,1
20190701|2018-10-08 06:30,8,14.775,14.775,14.775,14.775,1
20190701|2018-10-08 07:00,8,14.755,14.755,14.755,14.755,1
20190701|2018-10-08 07:30,8,14.64,14.64,14.63,14.635,3
20190701|2018-10-08 08:30,8,14.605,14.61,14.605,14.61,2
20190701|2018-10-08 09:00,8,14.64,14.645,14.64,14.645,2
20190701|2018-10-08 09:30,8,14.57,14.575,14.57,14.575,2
20190701|2018-10-08 10:30,8,14.585,14.59,14.585,14.59,2
20190701|2018-10-08 11:00,8,14.59,14.595,14.59,14.595,2
20190701|2018-10-08 12:00,8,14.61,14.615,14.605,14.605,6
20190701|2018-10-08 12:30,8,14.64,14.64,14.64,14.64,8
20190701|2018-10-08 13:00,8,14.655,14.655,14.65,14.65,9
20190701|2018-10-08 14:30,8,14.675,14.685,14.675,14.685,3
20190701|2018-10-09 06:00,9,14.595,14.605,14.595,14.605,3
20190701|2018-10-09 07:00,9,14.625,14.63,14.625,14.63,2
20190701|2018-10-09 07:30,9,14.625,14.63,14.625,14.63,2
20190701|2018-10-09 08:30,9,14.575,14.58,14.575,14.58,2
20190701|2018-10-09 09:00,9,14.645,14.65,14.645,14.65,2
20190701|2018-10-09 09:30,9,14.69,14.69,14.665,14.665,2
20190701|2018-10-09 10:00,9,14.67,14.67,14.67,14.67,1
20190701|2018-10-09 10:30,9,14.715,14.72,14.715,14.72,2
20190701|2018-10-09 11:30,9,14.695,14.7,14.695,14.7,2
20190701|2018-10-09 12:00,9,14.675,14.695,14.675,14.69,11
20190701|2018-10-09 12:30,9,14.695,14.7,14.685,14.7,17
20190701|2018-10-09 13:00,9,14.715,14.715,14.715,14.715,2
20190701|2018-10-09 13:30,9,14.725,14.725,14.725,14.725,2
20190701|2018-10-09 14:00,9,14.725,14.725,14.725,14.725,1
20190701|2018-10-10 06:00,10,14.7,14.705,14.7,14.705,2
20190701|2018-10-10 07:00,10,14.655,14.66,14.655,14.66,2
20190701|2018-10-10 07:30,10,14.645,14.65,14.645,14.65,2
20190701|2018-10-10 08:30,10,14.635,14.64,14.635,14.64,2
20190701|2018-10-10 09:00,10,14.6,14.605,14.6,14.605,2
20190701|2018-10-10 09:30,10,14.565,14.57,14.565,14.57,2
20190701|2018-10-10 10:00,10,14.57,14.57,14.57,14.57,2
20190701|2018-10-10 10:30,10,14.595,14.6,14.595,14.6,2
20190701|2018-10-10 11:00,10,14.605,14.605,14.605,14.605,1
20190701|2018-10-10 11:30,10,14.59,14.595,14.59,14.595,2
20190701|2018-10-10 20:00,11,14.58,14.58,14.58,14.58,5
20190701|2018-10-10 20:30,11,14.57,14.57,14.565,14.565,9
20190701|2018-10-11 06:00,11,14.69,14.69,14.69,14.69,2
20190701|2018-10-11 06:30,11,14.69,14.695,14.69,14.695,2
20190701|2018-10-11 07:30,11,14.7,14.705,14.7,14.705,2
20190701|2018-10-11 08:00,11,14.8,14.8,14.8,14.8,1
20190701|2018-10-11 08:30,11,14.76,14.775,14.76,14.775,4
20190701|2018-10-11 09:00,11,14.785,14.795,14.785,14.795,3
20190701|2018-10-11 09:30,11,14.825,14.825,14.82,14.82,6
20190701|2018-10-11 10:00,11,14.83,14.865,14.83,14.865,4
20190701|2018-10-11 10:30,11,14.835,14.86,14.835,14.86,4
20190701|2018-10-11 11:00,11,14.905,14.91,14.905,14.91,2
20190701|2018-10-11 12:00,11,14.905,14.91,14.905,14.91,2
20190701|2018-10-11 22:30,12,14.91,14.91,14.91,14.91,15
20190701|2018-10-12 12:00,12,14.92,14.92,14.91,14.91,3
20190701|2018-10-12 14:30,12,14.93,14.93,14.93,14.93,1
20190701|2018-10-15 09:00,15,15.075,15.075,15.075,15.075,1
20190701|2018-10-15 11:00,15,15.035,15.035,15.035,15.035,1
20190701|2018-10-15 12:00,15,14.99,15,14.99,15,5
20190701|2018-10-16 00:30,16,14.95,14.95,14.95,14.95,1
20190701|2018-10-16 01:00,16,14.96,14.96,14.96,14.96,7
20190701|2018-10-16 01:30,16,14.96,14.96,14.96,14.96,3
20190701|2018-10-16 11:00,16,15.01,15.01,15.01,15.01,1
20190701|2018-10-16 12:00,16,15,15,15,15,1
20190701|2018-10-16 12:30,16,14.98,14.98,14.98,14.98,2
20190701|2018-10-16 13:00,16,14.965,14.965,14.965,14.965,1
20190701|2018-10-16 13:30,16,14.96,14.96,14.955,14.955,2
20190701|2018-10-16 14:30,16,14.965,14.965,14.965,14.965,1
20190701|2018-10-18 10:30,18,14.89,14.89,14.89,14.89,1
20190701|2018-10-22 10:30,22,14.85,14.85,14.85,14.85,2
20190701|2018-10-22 12:30,22,14.865,14.865,14.865,14.865,2
20190701|2018-10-22 13:00,22,14.875,14.875,14.875,14.875,1
20190701|2018-10-22 13:30,22,14.865,14.865,14.865,14.865,1
20190701|2018-10-22 14:30,22,14.86,14.86,14.86,14.86,1
20190701|2018-10-23 08:00,23,15.1,15.1,15.1,15.1,1
20190701|2018-10-23 09:30,23,15.065,15.07,15.055,15.055,17
20190701|2018-10-24 12:00,24,14.965,14.965,14.965,14.965,5
20190701|2018-10-25 03:30,25,15.03,15.03,15.03,15.03,1
20190701|2018-10-28 21:30,29,14.98,14.98,14.98,14.98,15
20190701|2018-10-29 07:00,29,15.015,15.015,15.015,15.015,10
20190701|2018-10-30 05:00,30,14.7,14.7,14.7,14.7,4
20190701|2018-10-30 08:00,30,14.73,14.73,14.73,14.73,1
20190701|2018-10-30 10:00,30,14.73,14.73,14.72,14.72,2
20190701|2018-10-31 07:30,31,14.595,14.6,14.595,14.6,2
20190701|2018-11-01 03:30,1,14.76,14.76,14.76,14.76,10
20190701|2018-11-01 08:00,1,14.9,14.9,14.9,14.9,1
20190701|2018-11-01 09:00,1,14.95,14.95,14.95,14.95,10
20190701|2018-11-01 22:30,2,14.965,14.965,14.965,14.965,1
20190701|2018-11-04 18:30,5,15.045,15.045,15.045,15.045,2
20190701|2018-11-05 07:30,5,14.9,14.9,14.9,14.9,1
20190701|2018-11-05 08:30,5,14.99,14.99,14.99,14.99,1
20190701|2018-11-05 12:00,5,14.93,14.94,14.93,14.94,2
20190701|2018-11-05 14:00,5,14.935,14.935,14.935,14.935,1
20190701|2018-11-06 12:00,6,14.79,14.79,14.79,14.79,17
20190701|2018-11-07 06:30,7,14.985,14.985,14.975,14.975,13
20190701|2018-11-07 07:00,7,14.975,14.975,14.96,14.96,23
20190701|2018-11-07 07:30,7,14.98,14.98,14.92,14.92,23
20190701|2018-11-07 08:00,7,14.915,14.94,14.905,14.94,11
20190701|2018-11-07 08:30,7,14.94,14.94,14.895,14.905,11
20190701|2018-11-07 09:00,7,14.925,14.94,14.915,14.915,18
20190701|2018-11-07 09:30,7,14.925,14.93,14.885,14.885,15
20190701|2018-11-07 10:00,7,14.885,14.89,14.875,14.88,10
20190701|2018-11-07 10:30,7,14.895,14.895,14.875,14.89,17
20190701|2018-11-07 11:00,7,14.895,14.895,14.89,14.895,9
20190701|2018-11-07 11:30,7,14.9,14.91,14.9,14.91,15
20190701|2018-11-07 12:00,7,14.905,14.905,14.86,14.87,18
20190701|2018-11-07 13:00,7,14.88,14.88,14.88,14.88,1
20190701|2018-11-07 13:30,7,14.865,14.865,14.865,14.865,1
20190701|2018-11-07 21:30,8,14.835,14.835,14.835,14.835,1
20190701|2018-11-08 06:00,8,14.81,14.81,14.81,14.81,7
20190701|2018-11-08 06:30,8,14.82,14.82,14.81,14.81,15
20190701|2018-11-08 07:00,8,14.83,14.83,14.81,14.81,31
20190701|2018-11-08 07:30,8,14.77,14.77,14.685,14.695,17
20190701|2018-11-08 08:00,8,14.695,14.71,14.69,14.71,16
20190701|2018-11-08 08:30,8,14.73,14.745,14.705,14.735,15
20190701|2018-11-08 09:00,8,14.73,14.76,14.725,14.75,20
20190701|2018-11-08 09:30,8,14.745,14.745,14.735,14.735,15
20190701|2018-11-08 10:00,8,14.74,14.74,14.725,14.725,16
20190701|2018-11-08 10:30,8,14.74,14.74,14.72,14.725,11
20190701|2018-11-08 11:00,8,14.725,14.73,14.71,14.715,16
20190701|2018-11-08 11:30,8,14.72,14.72,14.71,14.71,14
20190701|2018-11-08 12:00,8,14.73,14.735,14.72,14.725,20
20190701|2018-11-09 07:00,9,14.585,14.585,14.585,14.585,2
20190701|2018-11-09 07:30,9,14.525,14.535,14.495,14.5,13
20190701|2018-11-09 08:00,9,14.52,14.545,14.5,14.5,16
20190701|2018-11-09 08:30,9,14.5,14.5,14.43,14.43,13
20190701|2018-11-09 09:00,9,14.45,14.46,14.435,14.44,42
20190701|2018-11-09 09:30,9,14.435,14.445,14.405,14.445,15
20190701|2018-11-09 10:00,9,14.45,14.455,14.425,14.425,15
20190701|2018-11-09 10:30,9,14.42,14.42,14.4,14.41,9
20190701|2018-11-09 11:00,9,14.405,14.43,14.385,14.43,10
20190701|2018-11-09 11:30,9,14.43,14.45,14.43,14.435,14
20190701|2018-11-09 12:00,9,14.45,14.45,14.42,14.435,16
20190701|2018-11-09 12:30,9,14.435,14.445,14.435,14.44,7
20190701|2018-11-09 13:00,9,14.455,14.455,14.455,14.455,2
20190701|2018-11-09 13:30,9,14.45,14.47,14.45,14.47,2
20190701|2018-11-09 14:00,9,14.46,14.46,14.46,14.46,2
20190701|2018-11-09 14:30,9,14.46,14.46,14.46,14.46,2
20190701|2018-11-12 00:30,12,14.44,14.44,14.44,14.44,3
20190701|2018-11-12 01:30,12,14.4,14.4,14.4,14.4,1
20190701|2018-11-12 02:00,12,14.43,14.43,14.43,14.43,1
20190701|2018-11-12 06:00,12,14.435,14.44,14.43,14.43,4
20190701|2018-11-12 06:30,12,14.44,14.44,14.435,14.435,10
20190701|2018-11-12 07:00,12,14.43,14.43,14.37,14.37,25
20190701|2018-11-12 07:30,12,14.375,14.41,14.365,14.395,14
20190701|2018-11-12 08:00,12,14.37,14.37,14.345,14.345,11
20190701|2018-11-12 08:30,12,14.335,14.34,14.305,14.305,9
20190701|2018-11-12 09:00,12,14.325,14.335,14.32,14.33,8
20190701|2018-11-12 09:30,12,14.325,14.33,14.315,14.315,16
20190701|2018-11-12 10:00,12,14.325,14.335,14.315,14.315,44
20190701|2018-11-12 10:30,12,14.32,14.33,14.32,14.32,11
20190701|2018-11-12 11:00,12,14.32,14.325,14.32,14.325,8
20190701|2018-11-12 11:30,12,14.32,14.32,14.315,14.315,16
20190701|2018-11-12 12:00,12,14.315,14.325,14.31,14.32,10
20190701|2018-11-12 22:30,13,14.36,14.36,14.36,14.36,1
20190701|2018-11-13 06:00,13,14.305,14.33,14.305,14.33,7
20190701|2018-11-13 06:30,13,14.34,14.345,14.325,14.325,13
20190701|2018-11-13 07:00,13,14.32,14.385,14.32,14.385,13
20190701|2018-11-13 07:30,13,14.36,14.36,14.295,14.295,9
20190701|2018-11-13 08:00,13,14.31,14.31,14.285,14.285,10
20190701|2018-11-13 08:30,13,14.3,14.31,14.27,14.28,12
20190701|2018-11-13 09:00,13,14.275,14.275,14.26,14.26,9
20190701|2018-11-13 09:30,13,14.265,14.33,14.26,14.325,25
20190701|2018-11-13 10:00,13,14.335,14.355,14.33,14.35,34
20190701|2018-11-13 10:30,13,14.34,14.345,14.33,14.33,12
20190701|2018-11-13 11:00,13,14.32,14.33,14.315,14.33,8
20190701|2018-11-13 11:30,13,14.325,14.325,14.3,14.3,9
20190701|2018-11-13 12:00,13,14.3,14.31,14.285,14.29,17
20190701|2018-11-13 12:30,13,14.265,14.265,14.265,14.265,1
20190701|2018-11-13 19:30,14,14.295,14.295,14.295,14.295,1
20190701|2018-11-13 20:30,14,14.305,14.305,14.305,14.305,1
20190701|2018-11-14 01:00,14,14.31,14.315,14.31,14.315,6
20190701|2018-11-14 01:30,14,14.27,14.27,14.27,14.27,1
20190701|2018-11-14 03:30,14,14.185,14.185,14.175,14.175,12
20190701|2018-11-14 07:00,14,14.26,14.27,14.26,14.27,4
20190701|2018-11-14 10:30,14,14.335,14.335,14.325,14.325,2
20190701|2018-11-14 11:00,14,14.335,14.335,14.335,14.335,1
20190701|2018-11-14 11:30,14,14.39,14.39,14.39,14.39,5
20190701|2018-11-14 13:30,14,14.445,14.445,14.445,14.445,12
20190701|2018-11-14 19:00,15,14.415,14.415,14.415,14.415,1
20190701|2018-11-14 19:30,15,14.4,14.4,14.395,14.395,2
20190701|2018-11-14 23:30,15,14.445,14.445,14.445,14.445,1
20190701|2018-11-15 01:00,15,14.49,14.5,14.49,14.5,21
20190701|2018-11-15 02:30,15,14.505,14.505,14.445,14.445,5
20190701|2018-11-15 03:00,15,14.495,14.495,14.495,14.495,3
20190701|2018-11-15 05:00,15,14.435,14.445,14.435,14.445,3
20190701|2018-11-15 05:30,15,14.42,14.42,14.415,14.415,4
20190701|2018-11-15 08:30,15,14.45,14.455,14.445,14.445,26
20190701|2018-11-15 09:00,15,14.45,14.485,14.45,14.48,6
20190701|2018-11-15 09:30,15,14.49,14.49,14.47,14.47,5
20190701|2018-11-15 10:00,15,14.495,14.505,14.495,14.505,4
20190701|2018-11-15 10:30,15,14.515,14.55,14.515,14.545,4
20190701|2018-11-15 11:00,15,14.555,14.555,14.525,14.53,11
20190701|2018-11-15 11:30,15,14.535,14.535,14.51,14.51,5
20190701|2018-11-15 12:00,15,14.52,14.585,14.515,14.585,8
20190701|2018-11-15 13:30,15,14.625,14.625,14.625,14.625,1
20190701|2018-11-15 14:00,15,14.595,14.595,14.595,14.595,1
20190701|2018-11-15 14:30,15,14.615,14.615,14.615,14.615,3
20190701|2018-11-15 17:30,16,14.585,14.585,14.585,14.585,2
20190701|2018-11-15 18:00,16,14.58,14.58,14.58,14.58,1
20190701|2018-11-15 21:00,16,14.58,14.58,14.58,14.58,22
20190701|2018-11-16 00:30,16,14.6,14.6,14.6,14.6,2
20190701|2018-11-16 01:00,16,14.585,14.585,14.585,14.585,1
20190701|2018-11-16 03:00,16,14.595,14.595,14.595,14.595,1
20190701|2018-11-16 08:30,16,14.685,14.685,14.68,14.68,4
20190701|2018-11-16 11:30,16,14.655,14.7,14.655,14.7,5
20190701|2018-11-16 12:00,16,14.695,14.695,14.68,14.685,9
20190701|2018-11-16 12:30,16,14.685,14.685,14.665,14.665,4
20190701|2018-11-16 13:00,16,14.685,14.695,14.685,14.695,2
20190701|2018-11-16 13:30,16,14.69,14.695,14.675,14.695,4
20190701|2018-11-16 14:00,16,14.69,14.69,14.69,14.69,1
20190701|2018-11-16 14:30,16,14.695,14.7,14.695,14.7,3
20190701|2018-11-19 01:30,19,14.655,14.655,14.655,14.655,1
20190701|2018-11-19 07:00,19,14.665,14.665,14.665,14.665,7
20190701|2018-11-19 08:00,19,14.655,14.655,14.655,14.655,1
20190701|2018-11-19 08:30,19,14.68,14.695,14.67,14.695,8
20190701|2018-11-19 09:00,19,14.695,14.7,14.695,14.7,4
20190701|2018-11-19 09:30,19,14.72,14.72,14.72,14.72,1
20190701|2018-11-19 10:30,19,14.67,14.67,14.67,14.67,3
20190701|2018-11-19 11:30,19,14.685,14.685,14.685,14.685,2
20190701|2018-11-19 12:00,19,14.72,14.72,14.71,14.71,3
20190701|2018-11-19 13:00,19,14.705,14.705,14.705,14.705,22
20190701|2018-11-20 03:30,20,14.71,14.71,14.71,14.71,1
20190701|2018-11-20 05:30,20,14.735,14.735,14.735,14.735,1
20190701|2018-11-20 07:00,20,14.72,14.72,14.72,14.72,6
20190701|2018-11-20 09:00,20,14.57,14.57,14.57,14.57,2
20190701|2018-11-20 11:30,20,14.615,14.615,14.615,14.615,1
20190701|2018-11-20 12:00,20,14.6,14.6,14.565,14.57,4
20190701|2018-11-20 20:30,21,14.595,14.595,14.595,14.595,4
20190701|2018-11-21 05:00,21,14.7,14.7,14.695,14.695,2
20190701|2018-11-21 05:30,21,14.705,14.705,14.705,14.705,5
20190701|2018-11-21 07:00,21,14.72,14.745,14.715,14.745,14
20190701|2018-11-21 08:00,21,14.745,14.745,14.745,14.745,2
20190701|2018-11-21 08:30,21,14.795,14.795,14.795,14.795,2
20190701|2018-11-21 09:00,21,14.805,14.805,14.805,14.805,2
20190701|2018-11-21 10:00,21,14.795,14.825,14.795,14.825,3
20190701|2018-11-21 10:30,21,14.82,14.82,14.815,14.815,3
20190701|2018-11-21 11:30,21,14.805,14.805,14.805,14.805,1
20190701|2018-11-21 12:00,21,14.805,14.805,14.8,14.8,3
20190701|2018-11-21 13:30,21,14.785,14.785,14.785,14.785,1
20190701|2018-11-22 00:30,23,14.805,14.805,14.805,14.805,1
20190701|2018-11-22 06:00,23,14.8,14.8,14.8,14.8,43
20190701|2018-11-22 06:30,23,14.795,14.795,14.795,14.795,1
20190701|2018-11-22 07:00,23,14.795,14.795,14.795,14.795,1
20190701|2018-11-22 08:30,23,14.795,14.795,14.795,14.795,5
20190701|2018-11-23 00:30,23,14.74,14.74,14.74,14.74,1
20190701|2018-11-23 01:00,23,14.68,14.68,14.68,14.68,2
20190701|2018-11-23 01:30,23,14.565,14.565,14.565,14.565,1
20190701|2018-11-23 07:00,23,14.555,14.555,14.555,14.555,5
20190701|2018-11-23 08:30,23,14.585,14.585,14.585,14.585,1
20190701|2018-11-23 09:30,23,14.58,14.58,14.58,14.58,1
20190701|2018-11-23 10:30,23,14.59,14.59,14.59,14.59,1
20190701|2018-11-23 11:00,23,14.565,14.565,14.565,14.565,1
20190701|2018-11-25 22:30,26,14.625,14.625,14.625,14.625,5
20190701|2018-11-26 02:00,26,14.71,14.71,14.71,14.71,1
20190701|2018-11-26 05:30,26,14.675,14.685,14.67,14.685,19
20190701|2018-11-26 06:00,26,14.68,14.68,14.68,14.68,6
20190701|2018-11-26 06:30,26,14.62,14.625,14.62,14.625,10
20190701|2018-11-26 10:00,26,14.575,14.585,14.575,14.585,7
20190701|2018-11-26 10:30,26,14.545,14.545,14.545,14.545,1
20190701|2018-11-26 11:00,26,14.54,14.555,14.54,14.55,16
20190701|2018-11-26 11:30,26,14.55,14.55,14.53,14.53,12
20190701|2018-11-26 12:00,26,14.54,14.54,14.54,14.54,4
20190701|2018-11-26 13:00,26,14.565,14.565,14.565,14.565,1
20190701|2018-11-26 13:30,26,14.555,14.555,14.555,14.555,1
20190701|2018-11-26 14:30,26,14.56,14.56,14.56,14.56,1
20190701|2018-11-26 22:00,27,14.52,14.52,14.52,14.52,2
20190701|2018-11-27 01:30,27,14.52,14.52,14.52,14.52,1
20190701|2018-11-27 02:30,27,14.52,14.52,14.52,14.52,1
20190701|2018-11-27 07:00,27,14.57,14.58,14.57,14.58,3
20190701|2018-11-27 08:00,27,14.56,14.56,14.56,14.56,2
20190701|2018-11-27 08:30,27,14.53,14.53,14.53,14.53,1
20190701|2018-11-27 09:30,27,14.495,14.495,14.495,14.495,2
20190701|2018-11-27 10:00,27,14.425,14.425,14.425,14.425,3
20190701|2018-11-27 10:30,27,14.425,14.425,14.415,14.415,3
20190701|2018-11-27 11:00,27,14.405,14.405,14.4,14.4,50
20190701|2018-11-27 11:30,27,14.39,14.39,14.39,14.39,2
20190701|2018-11-27 12:00,27,14.39,14.39,14.39,14.39,3
20190701|2018-11-27 17:00,28,14.435,14.435,14.435,14.435,5
20190701|2018-11-28 01:00,28,14.43,14.435,14.43,14.435,2
20190701|2018-11-28 06:00,28,14.45,14.45,14.45,14.45,1
20190701|2018-11-28 06:30,28,14.44,14.44,14.44,14.44,2
20190701|2018-11-28 08:00,28,14.44,14.44,14.415,14.415,21
20190701|2018-11-28 08:30,28,14.47,14.47,14.415,14.415,21
20190701|2018-11-28 10:00,28,14.45,14.455,14.44,14.445,28
20190701|2018-11-28 10:30,28,14.45,14.46,14.44,14.44,5
20190701|2018-11-28 11:00,28,14.445,14.64,14.445,14.595,45
20190701|2018-11-28 11:30,28,14.575,14.615,14.575,14.615,8
20190701|2018-11-28 12:00,28,14.62,14.625,14.62,14.625,2
20190701|2018-11-28 12:30,28,14.605,14.61,14.605,14.61,16
20190701|2018-11-29 02:30,29,14.6,14.6,14.6,14.6,1
20190701|2018-11-29 04:30,29,14.595,14.595,14.595,14.595,20
20190701|2018-11-29 05:00,29,14.55,14.55,14.545,14.545,2
20190701|2018-11-29 06:00,29,14.545,14.55,14.545,14.55,2
20190701|2018-11-29 06:30,29,14.58,14.58,14.57,14.575,3
20190701|2018-11-29 07:00,29,14.57,14.585,14.565,14.585,13
20190701|2018-11-29 07:30,29,14.61,14.615,14.61,14.615,2
20190701|2018-11-29 08:00,29,14.555,14.615,14.55,14.615,8
20190701|2018-11-29 08:30,29,14.625,14.625,14.625,14.625,1
20190701|2018-11-29 09:00,29,14.59,14.605,14.59,14.6,7
20190701|2018-11-29 09:30,29,14.61,14.615,14.61,14.61,6
20190701|2018-11-29 10:00,29,14.61,14.635,14.58,14.58,6
20190701|2018-11-29 10:30,29,14.585,14.595,14.57,14.595,7
20190701|2018-11-29 11:00,29,14.575,14.59,14.575,14.59,3
20190701|2018-11-29 11:30,29,14.565,14.575,14.555,14.575,6
20190701|2018-11-29 12:00,29,14.585,14.585,14.545,14.585,13
20190701|2018-11-29 12:30,29,14.565,14.565,14.565,14.565,1
20190701|2018-11-29 13:00,29,14.55,14.56,14.55,14.55,3
20190701|2018-11-29 14:00,29,14.575,14.575,14.56,14.56,2
20190701|2018-11-29 14:30,29,14.56,14.56,14.56,14.56,1
20190701|2018-11-29 18:00,30,14.575,14.575,14.575,14.575,5
20190701|2018-11-30 06:00,30,14.495,14.505,14.495,14.505,3
20190701|2018-11-30 06:30,30,14.51,14.51,14.51,14.51,2
20190701|2018-11-30 07:00,30,14.48,14.505,14.45,14.505,41
20190701|2018-11-30 07:30,30,14.48,14.48,14.46,14.46,6
20190701|2018-11-30 08:00,30,14.44,14.44,14.43,14.435,5
20190701|2018-11-30 08:30,30,14.41,14.41,14.31,14.315,14
20190701|2018-11-30 09:00,30,14.3,14.32,14.3,14.32,4
20190701|2018-11-30 09:30,30,14.345,14.345,14.33,14.335,6
20190701|2018-11-30 10:00,30,14.345,14.35,14.345,14.35,18
20190701|2018-11-30 10:30,30,14.385,14.395,14.385,14.395,6
20190701|2018-11-30 11:00,30,14.42,14.42,14.42,14.42,1
20190701|2018-11-30 11:30,30,14.395,14.395,14.395,14.395,1
20190701|2018-11-30 12:00,30,14.38,14.405,14.38,14.395,8
20190701|2018-11-30 12:30,30,14.415,14.415,14.415,14.415,1
20190701|2018-11-30 13:30,30,14.425,14.425,14.425,14.425,2
20190701|2018-11-30 15:30,30,14.445,14.445,14.445,14.445,6
20190701|2018-12-03 01:30,3,14.675,14.675,14.675,14.675,1
20190701|2018-12-03 05:30,3,14.63,14.63,14.63,14.63,1
20190701|2018-12-03 06:00,3,14.64,14.665,14.64,14.665,6
20190701|2018-12-03 06:30,3,14.675,14.675,14.655,14.655,4
20190701|2018-12-03 07:00,3,14.66,14.72,14.65,14.72,24
20190701|2018-12-03 07:30,3,14.725,14.76,14.72,14.735,8
20190701|2018-12-03 08:00,3,14.755,14.82,14.755,14.82,10
20190701|2018-12-03 08:30,3,14.76,14.795,14.76,14.77,7
20190701|2018-12-03 09:00,3,14.76,14.77,14.755,14.765,6
20190701|2018-12-03 09:30,3,14.77,14.775,14.725,14.735,10
20190701|2018-12-03 10:00,3,14.755,14.765,14.735,14.74,7
20190701|2018-12-03 10:30,3,14.735,14.735,14.695,14.705,9
20190701|2018-12-03 11:00,3,14.72,14.72,14.705,14.71,5
20190701|2018-12-03 11:30,3,14.69,14.69,14.67,14.68,5
20190701|2018-12-03 12:00,3,14.665,14.685,14.665,14.675,7
20190701|2018-12-03 23:30,4,14.75,14.75,14.75,14.75,32
20190701|2018-12-04 02:30,4,14.8,14.8,14.795,14.795,3
20190701|2018-12-04 03:00,4,14.82,14.82,14.82,14.82,15
20190701|2018-12-04 06:30,4,14.82,14.82,14.82,14.82,1
20190701|2018-12-04 07:00,4,14.86,14.86,14.86,14.86,1
20190701|2018-12-04 08:00,4,14.86,14.86,14.86,14.86,3
20190701|2018-12-04 08:30,4,14.895,14.92,14.885,14.885,6
20190701|2018-12-04 09:00,4,14.9,14.9,14.865,14.87,15
20190701|2018-12-04 09:30,4,14.865,14.87,14.845,14.845,4
20190701|2018-12-04 10:00,4,14.85,14.85,14.845,14.85,5
20190701|2018-12-04 10:30,4,14.845,14.855,14.815,14.825,9
20190701|2018-12-04 11:00,4,14.785,14.79,14.775,14.78,5
20190701|2018-12-04 11:30,4,14.785,14.835,14.785,14.805,4
20190701|2018-12-04 12:00,4,14.795,14.82,14.795,14.82,12
20190701|2018-12-04 19:00,5,14.745,14.745,14.745,14.745,1
20190701|2018-12-05 06:30,5,14.73,14.74,14.73,14.74,5
20190701|2018-12-05 07:00,5,14.745,14.755,14.745,14.755,5
20190701|2018-12-05 07:30,5,14.76,14.76,14.74,14.745,7
20190701|2018-12-05 08:00,5,14.765,14.77,14.76,14.765,4
20190701|2018-12-05 09:30,5,14.735,14.74,14.735,14.74,2
20190701|2018-12-05 10:00,5,14.755,14.76,14.755,14.76,4
20190701|2018-12-05 10:30,5,14.74,14.745,14.74,14.745,3
20190701|2018-12-05 11:00,5,14.745,14.765,14.745,14.765,5
20190701|2018-12-05 12:00,5,14.78,14.79,14.76,14.765,5
20190701|2018-12-05 19:00,6,14.74,14.74,14.74,14.74,1
20190701|2018-12-05 20:00,6,14.745,14.745,14.745,14.745,1
20190701|2018-12-06 02:30,6,14.63,14.63,14.63,14.63,1
20190701|2018-12-06 05:00,6,14.615,14.615,14.6,14.6,3
20190701|2018-12-06 06:00,6,14.615,14.62,14.61,14.62,5
20190701|2018-12-06 06:30,6,14.63,14.63,14.6,14.605,5
20190701|2018-12-06 07:00,6,14.61,14.62,14.61,14.62,3
20190701|2018-12-06 07:30,6,14.63,14.63,14.625,14.63,11
20190701|2018-12-06 08:00,6,14.605,14.715,14.6,14.68,11
20190701|2018-12-06 08:30,6,14.685,14.715,14.68,14.715,7
20190701|2018-12-06 09:00,6,14.705,14.72,14.705,14.72,5
20190701|2018-12-06 09:30,6,14.71,14.72,14.71,14.715,5
20190701|2018-12-06 10:00,6,14.705,14.71,14.695,14.695,5
20190701|2018-12-06 10:30,6,14.66,14.7,14.66,14.7,6
20190701|2018-12-06 11:00,6,14.7,14.715,14.675,14.715,11
20190701|2018-12-06 11:30,6,14.715,14.72,14.715,14.72,2
20190701|2018-12-06 12:00,6,14.715,14.72,14.69,14.7,7
20190701|2018-12-06 13:00,6,14.705,14.705,14.705,14.705,1
20190701|2018-12-07 07:00,7,14.735,14.735,14.735,14.735,3
20190701|2018-12-07 08:00,7,14.795,14.795,14.795,14.795,2
20190701|2018-12-07 09:00,7,14.84,14.84,14.84,14.84,3
20190701|2018-12-07 09:30,7,14.85,14.855,14.84,14.84,21
20190701|2018-12-07 10:00,7,14.845,14.85,14.83,14.835,6
20190701|2018-12-07 10:30,7,14.84,14.85,14.835,14.835,6
20190701|2018-12-07 11:00,7,14.83,14.835,14.81,14.815,7
20190701|2018-12-07 11:30,7,14.83,14.865,14.83,14.865,7
20190701|2018-12-07 12:00,7,14.87,14.88,14.855,14.865,14
20190701|2018-12-09 17:00,10,14.885,14.885,14.885,14.885,1
20190701|2018-12-09 20:00,10,14.89,14.89,14.89,14.89,1
20190701|2018-12-10 06:00,10,14.79,14.81,14.79,14.8,5
20190701|2018-12-10 06:30,10,14.79,14.815,14.79,14.815,6
20190701|2018-12-10 07:00,10,14.805,14.81,14.77,14.78,12
20190701|2018-12-10 07:30,10,14.78,14.8,14.78,14.795,6
20190701|2018-12-10 08:00,10,14.795,14.795,14.745,14.765,11
20190701|2018-12-10 08:30,10,14.795,14.825,14.795,14.82,6
20190701|2018-12-10 09:00,10,14.83,14.845,14.81,14.845,8
20190701|2018-12-10 09:30,10,14.85,14.85,14.835,14.835,7
20190701|2018-12-10 10:00,10,14.82,14.84,14.82,14.835,8
20190701|2018-12-10 10:30,10,14.825,14.84,14.825,14.84,4
20190701|2018-12-10 11:00,10,14.84,14.84,14.825,14.83,5
20190701|2018-12-10 11:30,10,14.82,14.825,14.8,14.8,8
20190701|2018-12-10 12:00,10,14.785,14.79,14.775,14.78,5
20190701|2018-12-11 02:30,11,14.87,14.87,14.87,14.87,1
20190701|2018-12-11 05:30,11,14.915,14.915,14.915,14.915,2
20190701|2018-12-11 06:00,11,14.905,14.96,14.905,14.945,5
20190701|2018-12-11 06:30,11,14.93,14.935,14.9,14.915,10
20190701|2018-12-11 07:00,11,14.92,14.92,14.915,14.92,5
20190701|2018-12-11 07:30,11,14.945,14.985,14.945,14.985,6
20190701|2018-12-11 08:00,11,14.965,14.985,14.96,14.985,8
20190701|2018-12-11 08:30,11,14.945,14.98,14.945,14.965,8
20190701|2018-12-11 09:00,11,14.97,14.97,14.89,14.895,10
20190701|2018-12-11 09:30,11,14.905,14.91,14.9,14.9,4
20190701|2018-12-11 10:00,11,14.885,14.885,14.85,14.855,4
20190701|2018-12-11 10:30,11,14.825,14.83,14.805,14.81,10
20190701|2018-12-11 11:00,11,14.83,14.83,14.815,14.82,7
20190701|2018-12-11 11:30,11,14.825,14.845,14.825,14.84,6
20190701|2018-12-11 12:00,11,14.83,14.83,14.79,14.79,7
20190701|2018-12-11 12:30,11,14.795,14.795,14.795,14.795,1
20190701|2018-12-12 04:30,12,14.915,14.915,14.915,14.915,1
20190701|2018-12-12 05:00,12,14.92,14.92,14.92,14.92,1
20190701|2018-12-12 06:00,12,14.905,14.91,14.895,14.9,6
20190701|2018-12-12 06:30,12,14.895,14.93,14.895,14.905,5
20190701|2018-12-12 07:00,12,14.91,14.925,14.91,14.925,6
20190701|2018-12-12 07:30,12,14.95,14.96,14.92,14.925,8
20190701|2018-12-12 08:00,12,14.95,14.955,14.945,14.955,5
20190701|2018-12-12 08:30,12,14.96,14.98,14.96,14.98,8
20190701|2018-12-12 09:00,12,14.97,15.005,14.97,15.005,7
20190701|2018-12-12 09:30,12,15.005,15.02,14.99,15.02,6
20190701|2018-12-12 10:00,12,15.025,15.025,15.005,15.015,6
20190701|2018-12-12 10:30,12,15.005,15.02,15.005,15.02,6
20190701|2018-12-12 11:00,12,15.02,15.03,15.02,15.03,4
20190701|2018-12-12 11:30,12,15,15.03,15,15.03,8
20190701|2018-12-12 12:00,12,15.015,15.015,15.01,15.01,3
20190701|2018-12-12 14:30,12,15,15,15,15,1
20190701|2018-12-12 21:30,13,15.015,15.015,15.015,15.015,1
20190701|2018-12-13 02:30,13,15.035,15.035,15.035,15.035,1
20190701|2018-12-13 06:00,13,14.965,14.965,14.94,14.96,9
20190701|2018-12-13 06:30,13,14.965,14.97,14.955,14.955,6
20190701|2018-12-13 07:00,13,14.94,15.005,14.94,15.005,19
20190701|2018-12-13 07:30,13,14.99,14.995,14.955,14.985,8
20190701|2018-12-13 08:00,13,14.975,15.02,14.975,15.015,6
20190701|2018-12-13 08:30,13,14.99,14.995,14.955,14.965,7
20190701|2018-12-13 09:00,13,15.02,15.02,14.985,14.985,6
20190701|2018-12-13 09:30,13,14.99,14.995,14.98,14.99,25
20190701|2018-12-13 10:00,13,14.995,15.005,14.985,15.005,8
20190701|2018-12-13 10:30,13,15.015,15.02,15.015,15.015,4
20190701|2018-12-13 11:00,13,15.02,15.03,15.01,15.01,10
20190701|2018-12-13 11:30,13,15.015,15.02,15.015,15.015,4
20190701|2018-12-13 12:00,13,15.02,15.03,15.01,15.01,17
20190701|2018-12-13 12:30,13,15.01,15.01,15,15,7
20190701|2018-12-13 14:30,13,15.005,15.005,15.005,15.005,2
20190701|2018-12-13 21:00,14,14.945,14.945,14.945,14.945,2
20190701|2018-12-14 00:30,14,14.9,14.9,14.9,14.9,1
20190701|2018-12-14 06:00,14,14.835,14.835,14.835,14.835,1
20190701|2018-12-14 06:30,14,14.84,14.84,14.835,14.835,2
20190701|2018-12-14 07:30,14,14.81,14.81,14.77,14.77,2
20190701|2018-12-14 08:00,14,14.76,14.76,14.755,14.755,4
20190701|2018-12-14 08:30,14,14.73,14.77,14.725,14.77,11
20190701|2018-12-14 09:00,14,14.755,14.755,14.755,14.755,2
20190701|2018-12-14 09:30,14,14.78,14.78,14.78,14.78,1
20190701|2018-12-14 10:00,14,14.795,14.795,14.795,14.795,1
20190701|2018-12-14 11:00,14,14.85,14.86,14.845,14.85,17
20190701|2018-12-14 11:30,14,14.86,14.86,14.86,14.86,1
20190701|2018-12-14 12:00,14,14.82,14.82,14.795,14.815,5
20190701|2018-12-17 04:30,17,14.85,14.85,14.85,14.85,1
20190701|2018-12-17 06:30,17,14.855,14.86,14.855,14.86,5
20190701|2018-12-17 07:00,17,14.855,14.855,14.85,14.85,2
20190701|2018-12-17 07:30,17,14.865,14.88,14.865,14.88,3
20190701|2018-12-17 08:00,17,14.88,14.88,14.845,14.845,4
20190701|2018-12-17 08:30,17,14.84,14.88,14.84,14.855,5
20190701|2018-12-17 09:00,17,14.85,14.855,14.825,14.825,9
20190701|2018-12-17 09:30,17,14.82,14.86,14.81,14.86,8
20190701|2018-12-17 10:00,17,14.865,14.89,14.865,14.885,8
20190701|2018-12-17 10:30,17,14.87,14.87,14.86,14.86,3
20190701|2018-12-17 11:00,17,14.875,14.89,14.875,14.89,8
20190701|2018-12-17 11:30,17,14.885,14.905,14.885,14.905,2
20190701|2018-12-17 12:00,17,14.935,14.935,14.915,14.925,15
20190701|2018-12-17 12:30,17,14.92,14.92,14.92,14.92,1
20190701|2018-12-17 13:00,17,14.91,14.91,14.91,14.91,1
20190701|2018-12-17 14:00,17,14.91,14.91,14.91,14.91,1
20190701|2018-12-17 14:30,17,14.905,14.905,14.905,14.905,6
20190701|2018-12-17 17:00,18,14.9,14.9,14.9,14.9,1
20190701|2018-12-18 07:00,18,14.885,14.885,14.875,14.875,9
20190701|2018-12-18 07:30,18,14.87,14.87,14.87,14.87,1
20190701|2018-12-18 08:00,18,14.86,14.895,14.855,14.895,7
20190701|2018-12-18 08:30,18,14.895,14.93,14.875,14.93,28
20190701|2018-12-18 09:00,18,14.925,14.95,14.925,14.93,79
20190701|2018-12-18 09:30,18,14.925,14.925,14.895,14.895,9
20190701|2018-12-18 10:30,18,14.91,14.91,14.895,14.895,12
20190701|2018-12-18 11:00,18,14.885,14.905,14.885,14.9,4
20190701|2018-12-18 11:30,18,14.88,14.88,14.88,14.88,1
20190701|2018-12-18 12:00,18,14.895,14.895,14.875,14.875,8
20190701|2018-12-18 12:30,18,14.87,14.87,14.87,14.87,1
20190701|2018-12-18 13:30,18,14.875,14.88,14.875,14.88,3
20190701|2018-12-18 18:00,19,14.885,14.885,14.885,14.885,2
20190701|2018-12-19 03:30,19,14.925,14.925,14.925,14.925,7
20190701|2018-12-19 04:00,19,14.935,14.935,14.935,14.935,1
20190701|2018-12-19 06:30,19,14.9,14.9,14.895,14.895,2
20190701|2018-12-19 07:00,19,14.885,14.885,14.885,14.885,4
20190701|2018-12-19 07:30,19,14.9,14.9,14.9,14.9,1
20190701|2018-12-19 08:30,19,15.015,15.045,15.015,15.045,2
20190701|2018-12-19 09:00,19,15.06,15.06,15.05,15.05,12
20190701|2018-12-19 09:30,19,15.055,15.055,15.03,15.04,23
20190701|2018-12-19 10:00,19,15.02,15.02,15.02,15.02,14
20190701|2018-12-19 10:30,19,15.02,15.02,15.005,15.005,15
20190701|2018-12-19 11:00,19,15.04,15.04,15.025,15.025,11
20190701|2018-12-19 11:30,19,15.015,15.015,15.01,15.01,2
20190701|2018-12-19 12:00,19,14.985,14.99,14.975,14.975,11
20190701|2018-12-19 12:30,19,14.97,14.97,14.97,14.97,3
20190701|2018-12-19 13:00,19,14.985,14.985,14.885,14.895,5
20190701|2018-12-19 14:00,19,14.84,14.84,14.825,14.825,2
20190701|2018-12-19 21:30,20,14.81,14.81,14.81,14.81,1
20190701|2018-12-20 02:00,20,14.86,14.86,14.86,14.86,1
20190701|2018-12-20 04:30,20,14.975,14.995,14.975,14.995,2
20190701|2018-12-20 06:30,20,14.98,14.98,14.975,14.975,2
20190701|2018-12-20 07:00,20,14.985,14.985,14.985,14.985,3
20190701|2018-12-20 08:00,20,15.03,15.035,15.025,15.035,4
20190701|2018-12-20 09:00,20,15.05,15.05,15.045,15.045,4
20190701|2018-12-20 10:00,20,14.96,14.96,14.955,14.955,10
20190701|2018-12-20 11:30,20,15.02,15.035,15.02,15.025,8
20190701|2018-12-20 12:00,20,15.025,15.04,15.025,15.04,2
20190701|2018-12-21 02:30,21,14.93,14.93,14.93,14.93,1
20190701|2018-12-21 03:00,21,14.88,14.88,14.875,14.875,2
20190701|2018-12-21 04:00,21,14.86,14.86,14.86,14.86,1
20190701|2018-12-21 06:00,21,14.89,14.89,14.89,14.89,2
20190701|2018-12-21 07:00,21,14.935,14.935,14.935,14.935,5
20190701|2018-12-21 08:00,21,14.98,14.98,14.98,14.98,1
20190701|2018-12-21 09:30,21,14.94,14.94,14.925,14.935,5
20190701|2018-12-21 10:00,21,14.935,14.935,14.935,14.935,1
20190701|2018-12-21 10:30,21,14.92,14.92,14.9,14.9,7
20190701|2018-12-21 11:30,21,14.875,14.875,14.875,14.875,1
20190701|2018-12-21 12:00,21,14.85,14.88,14.85,14.875,3
20190701|2018-12-21 12:30,21,14.865,14.865,14.865,14.865,1
20190701|2018-12-24 04:00,24,14.93,14.93,14.93,14.93,1
20190701|2018-12-24 05:00,24,14.925,14.925,14.925,14.925,1
20190701|2018-12-24 05:30,24,14.92,14.92,14.915,14.92,3
20190701|2018-12-24 06:00,24,14.905,14.925,14.905,14.925,4
20190701|2018-12-24 06:30,24,14.91,14.91,14.9,14.905,3
20190701|2018-12-24 07:00,24,14.915,14.92,14.91,14.91,3
20190701|2018-12-24 07:30,24,14.915,14.925,14.915,14.925,3
20190701|2018-12-24 08:00,24,14.945,14.945,14.93,14.935,3
20190701|2018-12-24 08:30,24,14.93,14.935,14.93,14.935,2
20190701|2018-12-24 09:00,24,14.97,14.98,14.97,14.98,4
20190701|2018-12-24 09:30,24,14.985,14.995,14.985,14.985,3
20190701|2018-12-24 10:00,24,14.975,14.98,14.975,14.98,2
20190701|2018-12-24 10:30,24,14.99,14.995,14.99,14.995,3
20190701|2018-12-24 11:00,24,14.985,15,14.985,15,5
20190701|2018-12-24 11:30,24,15.015,15.035,15.015,15.035,4
20190701|2018-12-24 12:00,24,15.02,15.02,15.005,15.005,2
20190701|2018-12-24 12:30,24,15.005,15.005,15.005,15.005,1
20190701|2018-12-26 00:00,26,15.09,15.095,15.09,15.095,2
20190701|2018-12-26 07:00,26,15.11,15.11,15.11,15.11,2
20190701|2018-12-26 08:00,26,15.195,15.3,15.185,15.285,27
20190701|2018-12-26 08:30,26,15.3,15.3,15.3,15.3,3
20190701|2018-12-26 10:00,26,15.4,15.41,15.39,15.41,15
20190701|2018-12-26 10:30,26,15.41,15.41,15.41,15.41,2
20190701|2018-12-26 11:00,26,15.345,15.345,15.34,15.34,2
20190701|2018-12-26 13:30,26,15.23,15.23,15.23,15.23,1
20190701|2018-12-26 14:30,26,15.27,15.27,15.27,15.27,9
20190701|2018-12-26 19:00,27,15.28,15.28,15.28,15.28,5
20190701|2018-12-26 21:00,27,15.25,15.25,15.25,15.25,1
20190701|2018-12-26 23:00,27,15.26,15.26,15.26,15.26,1
20190701|2018-12-27 00:00,27,15.23,15.255,15.23,15.255,2
20190701|2018-12-27 01:30,27,15.205,15.205,15.2,15.2,6
20190701|2018-12-27 02:00,27,15.22,15.22,15.22,15.22,1
20190701|2018-12-27 02:30,27,15.25,15.25,15.25,15.25,1
20190701|2018-12-27 04:00,27,15.3,15.3,15.3,15.3,5
20190701|2018-12-27 04:30,27,15.315,15.33,15.315,15.33,9
20190701|2018-12-27 05:00,27,15.36,15.36,15.36,15.36,1
20190701|2018-12-27 05:30,27,15.35,15.35,15.35,15.35,2
20190701|2018-12-27 06:00,27,15.335,15.34,15.325,15.34,4
20190701|2018-12-27 06:30,27,15.345,15.345,15.34,15.34,2
20190701|2018-12-27 07:00,27,15.31,15.32,15.31,15.32,11
20190701|2018-12-27 07:30,27,15.405,15.405,15.405,15.405,2
20190701|2018-12-27 08:00,27,15.435,15.435,15.425,15.425,2
20190701|2018-12-27 09:00,27,15.455,15.455,15.42,15.42,4
20190701|2018-12-27 09:30,27,15.425,15.425,15.425,15.425,1
20190701|2018-12-27 10:30,27,15.46,15.46,15.46,15.46,1
20190701|2018-12-27 12:00,27,15.485,15.485,15.485,15.485,1
20190701|2018-12-27 18:00,28,15.47,15.47,15.47,15.47,1
20190701|2018-12-27 21:00,28,15.5,15.5,15.5,15.5,6
20190701|2018-12-27 22:00,28,15.51,15.51,15.505,15.505,3
20190701|2018-12-28 03:00,28,15.51,15.51,15.51,15.51,1
20190701|2018-12-28 03:30,28,15.525,15.525,15.52,15.52,4
20190701|2018-12-28 06:00,28,15.55,15.55,15.55,15.55,1
20190701|2018-12-28 07:00,28,15.555,15.58,15.555,15.555,3
20190701|2018-12-28 08:00,28,15.535,15.54,15.535,15.54,2
20190701|2018-12-28 08:30,28,15.585,15.6,15.585,15.6,7
20190701|2018-12-28 09:30,28,15.565,15.565,15.515,15.54,6
20190701|2018-12-28 10:00,28,15.54,15.54,15.54,15.54,11
20190701|2018-12-28 10:30,28,15.53,15.53,15.53,15.53,1
20190701|2018-12-28 12:00,28,15.58,15.61,15.58,15.605,5
20190701|2018-12-28 14:30,28,15.59,15.59,15.59,15.59,1
20190701|2018-12-30 19:00,31,15.575,15.575,15.565,15.565,2
20190701|2018-12-31 05:00,31,15.745,15.745,15.745,15.745,1
20190701|2018-12-31 05:30,31,15.74,15.74,15.74,15.74,1
20190701|2018-12-31 07:00,31,15.73,15.73,15.695,15.695,2
20190701|2018-12-31 07:30,31,15.635,15.635,15.635,15.635,1
20190701|2018-12-31 08:00,31,15.59,15.6,15.59,15.6,2
20190701|2018-12-31 08:30,31,15.63,15.64,15.63,15.63,4
20190701|2018-12-31 09:00,31,15.645,15.645,15.645,15.645,9
20190701|2018-12-31 10:00,31,15.645,15.645,15.645,15.645,40
20190701|2018-12-31 10:30,31,15.7,15.7,15.7,15.7,53
20190701|2018-12-31 11:00,31,15.73,15.73,15.685,15.685,38
20190701|2018-12-31 11:30,31,15.71,15.73,15.71,15.73,19
20190701|2018-12-31 12:00,31,15.73,15.73,15.68,15.68,75
20190701|2018-12-31 13:00,31,15.67,15.67,15.67,15.67,2
20190701|2018-12-31 15:30,31,15.735,15.735,15.735,15.735,1
20190701|2019-01-01 18:30,2,15.675,15.675,15.675,15.675,1
20190701|2019-01-02 02:00,2,15.645,15.645,15.645,15.645,2
20190701|2019-01-02 02:30,2,15.7,15.72,15.7,15.72,2
20190701|2019-01-02 08:00,2,15.635,15.635,15.635,15.635,1
20190701|2019-01-02 09:00,2,15.695,15.755,15.695,15.75,9
20190701|2019-01-02 09:30,2,15.74,15.815,15.74,15.78,12
20190701|2019-01-02 10:00,2,15.815,15.83,15.815,15.83,3
20190701|2019-01-02 10:30,2,15.85,15.85,15.745,15.775,3
20190701|2019-01-02 12:00,2,15.82,15.825,15.82,15.825,5
20190701|2019-01-02 17:00,3,15.77,15.77,15.77,15.77,2
20190701|2019-01-02 18:30,3,15.75,15.75,15.75,15.75,1
20190701|2019-01-02 21:30,3,15.795,15.8,15.795,15.8,2
20190701|2019-01-03 02:00,3,15.83,15.83,15.83,15.83,1
20190701|2019-01-03 05:00,3,15.805,15.805,15.805,15.805,1
20190701|2019-01-03 06:00,3,15.79,15.79,15.79,15.79,1
20190701|2019-01-03 07:00,3,15.825,15.86,15.815,15.855,66
20190701|2019-01-03 07:30,3,15.875,15.9,15.865,15.89,215
20190701|2019-01-03 08:00,3,15.885,15.915,15.88,15.895,270
20190701|2019-01-03 08:30,3,15.895,15.91,15.885,15.905,232
20190701|2019-01-03 09:00,3,15.93,15.93,15.845,15.845,60
20190701|2019-01-03 09:30,3,15.845,15.885,15.84,15.875,80
20190701|2019-01-03 10:00,3,15.885,15.905,15.875,15.905,86
20190701|2019-01-03 10:30,3,15.91,15.915,15.895,15.905,94
20190701|2019-01-03 11:00,3,15.91,15.935,15.91,15.925,81
20190701|2019-01-03 11:30,3,15.93,15.955,15.93,15.945,97
20190701|2019-01-03 12:00,3,15.945,15.975,15.945,15.975,62
20190701|2019-01-03 12:30,3,15.975,15.975,15.96,15.96,15
20190701|2019-01-03 14:00,3,15.98,15.98,15.98,15.98,1
20190701|2019-01-03 15:30,3,15.98,15.98,15.98,15.98,1
20190701|2019-01-03 17:00,4,15.98,15.98,15.98,15.98,1
20190701|2019-01-03 18:00,4,15.985,15.985,15.985,15.985,2
20190701|2019-01-03 19:00,4,16.045,16.105,16.045,16.095,7
20190701|2019-01-03 23:30,4,16.065,16.065,16.065,16.065,1
20190701|2019-01-04 01:30,4,15.985,15.985,15.985,15.985,1
20190701|2019-01-04 02:30,4,15.96,15.96,15.945,15.945,2
20190701|2019-01-04 03:00,4,15.925,15.925,15.925,15.925,1
20190701|2019-01-04 05:30,4,15.955,15.955,15.955,15.955,3
20190701|2019-01-04 07:00,4,15.97,15.97,15.935,15.95,12
20190701|2019-01-04 07:30,4,15.945,15.98,15.88,15.97,152
20190701|2019-01-04 08:00,4,15.98,15.98,15.905,15.92,140
20190701|2019-01-04 08:30,4,15.91,15.91,15.85,15.86,138
20190701|2019-01-04 09:00,4,15.825,15.945,15.825,15.93,163
20190701|2019-01-04 09:30,4,15.95,15.975,15.945,15.95,118
20190701|2019-01-04 10:00,4,15.945,15.975,15.94,15.95,124
20190701|2019-01-04 10:30,4,15.955,15.995,15.945,15.995,135
20190701|2019-01-04 11:00,4,15.99,15.99,15.97,15.98,135
20190701|2019-01-04 11:30,4,15.98,15.98,15.955,15.97,127
20190701|2019-01-04 12:00,4,15.965,15.99,15.965,15.97,141
20190701|2019-01-04 13:00,4,15.885,15.885,15.885,15.885,1
20190701|2019-01-04 15:00,4,15.94,15.94,15.94,15.94,1
20190701|2019-01-06 20:00,7,16.01,16.01,16.01,16.01,3
20190701|2019-01-06 21:30,7,16.01,16.01,16.01,16.01,2
20190701|2019-01-06 23:30,7,16.03,16.03,16.03,16.03,1
20190701|2019-01-07 00:00,7,16.05,16.05,16.05,16.05,1
20190701|2019-01-07 00:30,7,16.03,16.03,16.03,16.03,1
20190701|2019-01-07 02:30,7,16.035,16.035,16.035,16.035,1
20190701|2019-01-07 03:30,7,16.005,16.005,16.005,16.005,1
20190701|2019-01-07 05:00,7,16,16,16,16,4
20190701|2019-01-07 05:30,7,15.985,15.985,15.985,15.985,2
20190701|2019-01-07 07:00,7,16.035,16.04,16.035,16.04,6
20190701|2019-01-07 08:00,7,15.995,15.995,15.995,15.995,2
20190701|2019-01-07 08:30,7,15.965,15.965,15.965,15.965,52
20190701|2019-01-07 10:00,7,15.94,15.94,15.94,15.94,4
20190701|2019-01-07 11:00,7,15.915,15.915,15.915,15.915,2
20190701|2019-01-07 11:30,7,15.915,15.925,15.915,15.925,5
20190701|2019-01-07 12:00,7,15.93,15.945,15.92,15.94,10
20190701|2019-01-07 15:30,7,15.885,15.885,15.885,15.885,8
20190701|2019-01-07 19:30,8,15.865,15.865,15.85,15.85,2
20190701|2019-01-07 20:30,8,15.865,15.865,15.865,15.865,1
20190701|2019-01-07 21:30,8,15.78,15.78,15.775,15.775,2
20190701|2019-01-07 22:00,8,15.775,15.775,15.775,15.775,3
20190701|2019-01-07 23:30,8,15.765,15.77,15.75,15.77,3
20190701|2019-01-08 00:00,8,15.78,15.78,15.78,15.78,2
20190701|2019-01-08 01:30,8,15.78,15.78,15.78,15.78,2
20190701|2019-01-08 02:00,8,15.805,15.805,15.79,15.79,6
20190701|2019-01-08 03:30,8,15.84,15.84,15.84,15.84,1
20190701|2019-01-08 05:30,8,15.855,15.855,15.855,15.855,1
20190701|2019-01-08 07:30,8,15.845,15.85,15.83,15.83,27
20190701|2019-01-08 08:00,8,15.825,15.87,15.825,15.855,172
20190701|2019-01-08 08:30,8,15.87,15.915,15.85,15.9,170
20190701|2019-01-08 09:00,8,15.92,15.92,15.845,15.87,146
20190701|2019-01-08 09:30,8,15.875,15.88,15.85,15.86,166
20190701|2019-01-08 10:00,8,15.86,15.875,15.86,15.87,137
20190701|2019-01-08 10:30,8,15.86,15.86,15.845,15.85,152
20190701|2019-01-08 11:00,8,15.865,15.88,15.855,15.875,147
20190701|2019-01-08 11:30,8,15.88,15.91,15.88,15.905,152
20190701|2019-01-08 12:00,8,15.91,15.91,15.885,15.895,200
20190701|2019-01-08 12:30,8,15.9,15.9,15.9,15.9,1
20190701|2019-01-08 13:00,8,15.89,15.89,15.89,15.89,1
20190701|2019-01-08 13:30,8,15.895,15.895,15.895,15.895,1
20190701|2019-01-08 15:30,8,15.89,15.89,15.89,15.89,9
20190701|2019-01-08 17:30,9,15.9,15.9,15.9,15.9,1
20190701|2019-01-08 19:00,9,15.905,15.905,15.905,15.905,1
20190701|2019-01-08 21:30,9,15.89,15.89,15.89,15.89,1
20190701|2019-01-08 22:00,9,15.86,15.86,15.86,15.86,2
20190701|2019-01-08 23:30,9,15.865,15.865,15.865,15.865,1
20190701|2019-01-09 01:30,9,15.85,15.85,15.85,15.85,6
20190701|2019-01-09 02:30,9,15.88,15.88,15.88,15.88,2
20190701|2019-01-09 03:30,9,15.885,15.885,15.86,15.86,2
20190701|2019-01-09 06:00,9,15.835,15.835,15.835,15.835,1
20190701|2019-01-09 07:00,9,15.865,15.935,15.865,15.91,23
20190701|2019-01-09 07:30,9,15.925,15.935,15.91,15.91,15
20190701|2019-01-09 08:00,9,15.925,15.925,15.895,15.895,8
20190701|2019-01-09 08:30,9,15.915,16,15.915,15.96,24
20190701|2019-01-09 09:00,9,15.975,16.005,15.97,15.99,10
20190701|2019-01-09 09:30,9,16,16,15.905,15.905,8
20190701|2019-01-09 10:00,9,15.915,15.915,15.88,15.89,8
20190701|2019-01-09 10:30,9,15.865,15.89,15.865,15.865,7
20190701|2019-01-09 11:00,9,15.875,15.875,15.86,15.87,21
20190701|2019-01-09 11:30,9,15.88,15.885,15.865,15.885,10
20190701|2019-01-09 12:00,9,15.895,15.92,15.895,15.92,12
20190701|2019-01-09 13:30,9,15.955,15.955,15.945,15.945,3
20190701|2019-01-09 14:30,9,15.97,15.99,15.97,15.985,3
20190701|2019-01-09 15:30,9,15.985,15.985,15.985,15.985,9
20190701|2019-01-09 23:30,10,16.01,16.01,15.995,15.995,3
20190701|2019-01-10 06:00,10,15.935,15.95,15.935,15.94,8
20190701|2019-01-10 06:30,10,15.945,15.945,15.94,15.94,6
20190701|2019-01-10 07:00,10,15.975,15.99,15.95,15.95,10
20190701|2019-01-10 07:30,10,15.945,15.945,15.89,15.89,16
20190701|2019-01-10 08:00,10,15.87,15.885,15.87,15.87,13
20190701|2019-01-10 08:30,10,15.9,15.9,15.875,15.88,7
20190701|2019-01-10 09:00,10,15.895,15.895,15.87,15.87,7
20190701|2019-01-10 11:30,10,15.87,15.87,15.835,15.835,20
20190701|2019-01-10 12:00,10,15.845,15.845,15.835,15.835,3
20190701|2019-01-10 12:30,10,15.82,15.825,15.82,15.825,2
20190701|2019-01-10 14:30,10,15.78,15.78,15.775,15.775,2
20190701|2019-01-10 19:30,11,15.845,15.845,15.845,15.845,1
20190701|2019-01-11 05:00,11,15.935,15.935,15.935,15.935,1
20190701|2019-01-11 05:30,11,15.925,15.925,15.925,15.925,1
20190701|2019-01-11 06:00,11,15.92,15.93,15.92,15.92,6
20190701|2019-01-11 06:30,11,15.93,15.93,15.925,15.925,4
20190701|2019-01-11 07:00,11,15.9,15.915,15.895,15.91,4
20190701|2019-01-11 07:30,11,15.905,15.92,15.9,15.915,4
20190701|2019-01-11 08:00,11,15.91,15.91,15.8,15.8,13
20190701|2019-01-11 08:30,11,15.805,15.805,15.78,15.79,9
20190701|2019-01-11 09:00,11,15.85,15.85,15.835,15.835,3
20190701|2019-01-11 09:30,11,15.85,15.86,15.85,15.86,4
20190701|2019-01-11 10:00,11,15.87,15.87,15.86,15.86,17
20190701|2019-01-11 10:30,11,15.855,15.87,15.85,15.85,13
20190701|2019-01-11 11:00,11,15.855,15.86,15.855,15.86,5
20190701|2019-01-11 11:30,11,15.87,15.87,15.86,15.86,11
20190701|2019-01-11 12:00,11,15.855,15.855,15.84,15.84,17
20190701|2019-01-11 12:30,11,15.84,15.84,15.83,15.83,4
20190701|2019-01-11 13:30,11,15.825,15.825,15.825,15.825,1
20190701|2019-01-13 19:30,14,15.86,15.865,15.86,15.865,2
20190701|2019-01-13 20:30,14,15.83,15.83,15.825,15.825,2
20190701|2019-01-13 21:00,14,15.8,15.8,15.8,15.8,1
20190701|2019-01-13 22:00,14,15.8,15.8,15.8,15.8,1
20190701|2019-01-13 22:30,14,15.79,15.79,15.79,15.79,3
20190701|2019-01-13 23:00,14,15.8,15.8,15.8,15.8,1
20190701|2019-01-14 00:30,14,15.795,15.795,15.795,15.795,1
20190701|2019-01-14 01:30,14,15.815,15.815,15.815,15.815,1
20190701|2019-01-14 02:30,14,15.835,15.835,15.835,15.835,1
20190701|2019-01-14 06:00,14,15.83,15.83,15.81,15.81,8
20190701|2019-01-14 06:30,14,15.81,15.82,15.805,15.82,8
20190701|2019-01-14 07:00,14,15.85,15.85,15.84,15.84,15
20190701|2019-01-14 07:30,14,15.85,15.85,15.79,15.815,13
20190701|2019-01-14 08:00,14,15.84,15.865,15.835,15.86,10
20190701|2019-01-14 08:30,14,15.855,15.86,15.84,15.85,12
20190701|2019-01-14 09:00,14,15.85,15.86,15.845,15.845,11
20190701|2019-01-14 09:30,14,15.84,15.84,15.81,15.83,11
20190701|2019-01-14 10:00,14,15.825,15.835,15.815,15.835,10
20190701|2019-01-14 10:30,14,15.84,15.845,15.835,15.835,10
20190701|2019-01-14 11:00,14,15.845,15.845,15.845,15.845,6
20190701|2019-01-14 12:00,14,15.865,15.875,15.86,15.87,31
20190701|2019-01-14 12:30,14,15.865,15.865,15.865,15.865,2
20190701|2019-01-14 13:00,14,15.88,15.88,15.88,15.88,1
20190701|2019-01-14 21:00,15,15.89,15.89,15.89,15.89,1
20190701|2019-01-14 23:30,15,15.895,15.9,15.895,15.9,64
20190701|2019-01-15 00:30,15,15.88,15.88,15.875,15.875,2
20190701|2019-01-15 01:30,15,15.875,15.875,15.875,15.875,6
20190701|2019-01-15 02:00,15,15.82,15.82,15.815,15.815,2
20190701|2019-01-15 06:00,15,15.8,15.8,15.795,15.795,2
20190701|2019-01-15 06:30,15,15.805,15.805,15.8,15.8,2
20190701|2019-01-15 07:00,15,15.805,15.805,15.8,15.8,3
20190701|2019-01-15 07:30,15,15.81,15.835,15.81,15.835,2
20190701|2019-01-15 08:00,15,15.85,15.905,15.85,15.905,9
20190701|2019-01-15 08:30,15,15.9,15.91,15.88,15.905,41
20190701|2019-01-15 09:00,15,15.895,15.91,15.81,15.82,70
20190701|2019-01-15 09:30,15,15.82,15.835,15.82,15.83,17
20190701|2019-01-15 10:00,15,15.82,15.82,15.78,15.78,19
20190701|2019-01-15 10:30,15,15.78,15.78,15.78,15.78,4
20190701|2019-01-15 11:00,15,15.785,15.79,15.78,15.785,6
20190701|2019-01-15 11:30,15,15.785,15.785,15.775,15.775,3
20190701|2019-01-15 12:00,15,15.78,15.805,15.775,15.8,61
20190701|2019-01-15 12:30,15,15.81,15.81,15.81,15.81,4
20190701|2019-01-15 13:00,15,15.815,15.815,15.815,15.815,1
20190701|2019-01-15 21:30,16,15.785,15.785,15.785,15.785,1
20190701|2019-01-15 23:30,16,15.825,15.825,15.825,15.825,4
20190701|2019-01-16 02:30,16,15.835,15.84,15.835,15.84,2
20190701|2019-01-16 05:00,16,15.78,15.78,15.78,15.78,1
20190701|2019-01-16 06:00,16,15.775,15.775,15.71,15.71,4
20190701|2019-01-16 07:00,16,15.73,15.74,15.73,15.735,15
20190701|2019-01-16 07:30,16,15.755,15.765,15.755,15.765,6
20190701|2019-01-16 08:30,16,15.84,15.84,15.835,15.835,2
20190701|2019-01-16 09:00,16,15.855,15.855,15.855,15.855,2
20190701|2019-01-16 10:00,16,15.81,15.81,15.81,15.81,1
20190701|2019-01-16 10:30,16,15.805,15.805,15.805,15.805,1
20190701|2019-01-16 11:30,16,15.81,15.81,15.805,15.805,2
20190701|2019-01-16 12:00,16,15.82,15.82,15.82,15.82,4
20190701|2019-01-16 13:30,16,15.81,15.81,15.81,15.81,1
20190701|2019-01-16 19:00,17,15.82,15.82,15.82,15.82,4
20190701|2019-01-16 22:00,17,15.78,15.78,15.78,15.78,1
20190701|2019-01-17 01:30,17,15.745,15.745,15.745,15.745,5
20190701|2019-01-17 02:30,17,15.765,15.79,15.765,15.79,4
20190701|2019-01-17 07:00,17,15.75,15.765,15.73,15.765,21
20190701|2019-01-17 07:30,17,15.73,15.73,15.695,15.715,7
20190701|2019-01-17 08:00,17,15.725,15.725,15.685,15.7,19
20190701|2019-01-17 08:30,17,15.695,15.695,15.69,15.69,4
20190701|2019-01-17 09:00,17,15.705,15.705,15.705,15.705,1
20190701|2019-01-17 09:30,17,15.705,15.705,15.705,15.705,1
20190701|2019-01-17 10:00,17,15.73,15.73,15.71,15.71,10
20190701|2019-01-17 10:30,17,15.71,15.715,15.705,15.71,10
20190701|2019-01-17 11:00,17,15.71,15.72,15.71,15.72,3
20190701|2019-01-17 11:30,17,15.71,15.715,15.705,15.715,4
20190701|2019-01-17 12:00,17,15.725,15.73,15.725,15.73,2
20190701|2019-01-17 13:30,17,15.725,15.725,15.725,15.725,1
20190701|2019-01-18 01:00,18,15.76,15.76,15.76,15.76,1
20190701|2019-01-18 02:00,18,15.73,15.73,15.73,15.73,2
20190701|2019-01-18 03:00,18,15.66,15.66,15.66,15.66,1
20190701|2019-01-18 03:30,18,15.655,15.655,15.655,15.655,2
20190701|2019-01-18 04:30,18,15.665,15.665,15.665,15.665,1
20190701|2019-01-18 05:00,18,15.68,15.68,15.68,15.68,1
20190701|2019-01-18 05:30,18,15.675,15.68,15.675,15.68,4
20190701|2019-01-18 06:00,18,15.665,15.675,15.665,15.675,3
20190701|2019-01-18 07:00,18,15.67,15.67,15.62,15.62,19
20190701|2019-01-18 07:30,18,15.58,15.61,15.575,15.61,13
20190701|2019-01-18 08:00,18,15.595,15.6,15.575,15.575,6
20190701|2019-01-18 08:30,18,15.565,15.59,15.565,15.59,5
20190701|2019-01-18 09:00,18,15.6,15.6,15.59,15.59,2
20190701|2019-01-18 09:30,18,15.595,15.62,15.595,15.62,5
20190701|2019-01-18 10:00,18,15.64,15.64,15.595,15.6,8
20190701|2019-01-18 10:30,18,15.605,15.62,15.6,15.605,6
20190701|2019-01-18 11:00,18,15.615,15.615,15.615,15.615,1
20190701|2019-01-18 11:30,18,15.6,15.6,15.59,15.59,4
20190701|2019-01-18 12:00,18,15.58,15.59,15.58,15.58,11
20190701|2019-01-18 14:00,18,15.55,15.55,15.55,15.55,1
20190701|2019-01-18 14:30,18,15.535,15.535,15.535,15.535,2
20190701|2019-01-21 00:00,22,15.51,15.51,15.51,15.51,2
20190701|2019-01-21 02:30,22,15.48,15.48,15.425,15.425,3
20190701|2019-01-21 03:00,22,15.41,15.42,15.41,15.415,8
20190701|2019-01-21 06:00,22,15.435,15.435,15.435,15.435,1
20190701|2019-01-21 06:30,22,15.4,15.4,15.4,15.4,1
20190701|2019-01-21 07:00,22,15.39,15.39,15.39,15.39,1
20190701|2019-01-21 09:00,22,15.455,15.465,15.455,15.465,3
20190701|2019-01-21 21:00,22,15.4,15.4,15.4,15.4,2
20190701|2019-01-21 22:00,22,15.395,15.405,15.395,15.405,100
20190701|2019-01-21 23:00,22,15.39,15.39,15.385,15.385,3
20190701|2019-01-21 23:30,22,15.375,15.38,15.375,15.38,2
20190701|2019-01-22 02:00,22,15.51,15.51,15.51,15.51,10
20190701|2019-01-22 03:00,22,15.515,15.515,15.515,15.515,1
20190701|2019-01-22 04:30,22,15.505,15.505,15.505,15.505,2
20190701|2019-01-22 06:30,22,15.49,15.49,15.485,15.485,2
20190701|2019-01-22 07:00,22,15.475,15.485,15.475,15.475,29
20190701|2019-01-22 08:00,22,15.495,15.53,15.475,15.475,9
20190701|2019-01-22 08:30,22,15.48,15.48,15.47,15.47,4
20190701|2019-01-22 09:00,22,15.455,15.455,15.455,15.455,1
20190701|2019-01-22 09:30,22,15.5,15.5,15.5,15.5,1
20190701|2019-01-22 10:00,22,15.5,15.505,15.5,15.505,20
20190701|2019-01-22 10:30,22,15.5,15.51,15.5,15.51,13
20190701|2019-01-22 11:00,22,15.515,15.52,15.515,15.515,6
20190701|2019-01-22 11:30,22,15.52,15.52,15.52,15.52,5
20190701|2019-01-22 12:00,22,15.525,15.535,15.505,15.505,12
20190701|2019-01-22 12:30,22,15.515,15.515,15.515,15.515,4
20190701|2019-01-23 00:00,23,15.59,15.59,15.59,15.59,1
20190701|2019-01-23 00:30,23,15.57,15.57,15.57,15.57,1
20190701|2019-01-23 01:00,23,15.59,15.59,15.59,15.59,2
20190701|2019-01-23 04:00,23,15.595,15.605,15.595,15.605,2
20190701|2019-01-23 06:00,23,15.595,15.595,15.595,15.595,2
20190701|2019-01-23 07:00,23,15.595,15.595,15.595,15.595,4
20190701|2019-01-23 10:00,23,15.535,15.535,15.535,15.535,2
20190701|2019-01-23 11:00,23,15.545,15.545,15.545,15.545,2
20190701|2019-01-23 11:30,23,15.55,15.55,15.55,15.55,3
20190701|2019-01-23 12:00,23,15.565,15.565,15.56,15.56,5
20190701|2019-01-23 12:30,23,15.55,15.55,15.55,15.55,1
20190701|2019-01-23 23:30,24,15.5,15.5,15.5,15.5,2
20190701|2019-01-24 01:30,24,15.475,15.475,15.475,15.475,1
20190701|2019-01-24 07:00,24,15.465,15.465,15.465,15.465,1
20190701|2019-01-24 07:30,24,15.47,15.47,15.47,15.47,2
20190701|2019-01-24 08:00,24,15.515,15.54,15.515,15.54,3
20190701|2019-01-24 09:30,24,15.53,15.53,15.515,15.515,7
20190701|2019-01-24 10:00,24,15.515,15.515,15.51,15.51,6
20190701|2019-01-24 10:30,24,15.505,15.515,15.505,15.51,15
20190701|2019-01-24 11:00,24,15.51,15.51,15.48,15.48,9
20190701|2019-01-24 11:30,24,15.475,15.48,15.475,15.48,7
20190701|2019-01-24 12:00,24,15.475,15.49,15.475,15.48,14
20190701|2019-01-24 23:30,25,15.545,15.545,15.545,15.545,1
20190701|2019-01-25 00:30,25,15.555,15.555,15.555,15.555,1
20190701|2019-01-25 04:00,25,15.545,15.545,15.535,15.535,100
20190701|2019-01-25 07:00,25,15.565,15.585,15.565,15.585,3
20190701|2019-01-25 07:30,25,15.595,15.66,15.595,15.66,15
20190701|2019-01-25 08:00,25,15.71,15.755,15.71,15.755,3
20190701|2019-01-25 08:30,25,15.745,15.775,15.745,15.775,83
20190701|2019-01-25 09:00,25,15.77,15.855,15.77,15.855,80
20190701|2019-01-25 09:30,25,15.85,15.87,15.845,15.85,14
20190701|2019-01-25 10:00,25,15.855,15.875,15.84,15.875,43
20190701|2019-01-25 10:30,25,15.875,15.875,15.86,15.875,87
20190701|2019-01-25 11:00,25,15.87,15.87,15.845,15.86,12
20190701|2019-01-25 11:30,25,15.855,15.855,15.845,15.85,10
20190701|2019-01-25 12:00,25,15.865,15.89,15.85,15.885,115
20190701|2019-01-25 12:30,25,15.86,15.86,15.86,15.86,1
20190701|2019-01-27 23:30,28,15.99,15.99,15.99,15.99,1
20190701|2019-01-28 03:00,28,15.93,15.93,15.93,15.93,1
20190701|2019-01-28 03:30,28,15.925,15.925,15.925,15.925,1
20190701|2019-01-28 08:00,28,15.845,15.85,15.82,15.82,7
20190701|2019-01-28 09:00,28,15.88,15.895,15.88,15.89,3
20190701|2019-01-28 09:30,28,15.885,15.885,15.875,15.875,6
20190701|2019-01-28 10:00,28,15.895,15.925,15.895,15.925,14
20190701|2019-01-28 10:30,28,15.915,15.94,15.91,15.93,16
20190701|2019-01-28 11:00,28,15.94,15.945,15.935,15.935,9
20190701|2019-01-28 11:30,28,15.935,15.945,15.93,15.945,16
20190701|2019-01-28 12:00,28,15.95,15.95,15.94,15.945,30
20190701|2019-01-28 12:30,28,15.95,15.95,15.945,15.945,2
20190701|2019-01-28 19:00,29,15.955,15.955,15.925,15.925,7
20190701|2019-01-29 01:00,29,15.99,16.01,15.99,16.01,24
20190701|2019-01-29 02:00,29,16.07,16.07,16.045,16.045,4
20190701|2019-01-29 02:30,29,16.075,16.075,16.065,16.065,2
20190701|2019-01-29 03:00,29,16.065,16.065,16.065,16.065,3
20190701|2019-01-29 05:00,29,16.055,16.055,16.055,16.055,1
20190701|2019-01-29 05:30,29,16.05,16.06,16.05,16.06,2
20190701|2019-01-29 06:00,29,16.04,16.04,16.04,16.04,1
20190701|2019-01-29 06:30,29,16.06,16.06,16.06,16.06,1
20190701|2019-01-29 07:00,29,16.05,16.05,16.05,16.05,1
20190701|2019-01-29 07:30,29,16.06,16.07,16.06,16.07,2
20190701|2019-01-29 08:00,29,16.03,16.04,16.03,16.04,2
20190701|2019-01-29 08:30,29,16.005,16.005,16.005,16.005,1
20190701|2019-01-29 09:00,29,16.045,16.05,16.045,16.05,3
20190701|2019-01-29 09:30,29,16.07,16.07,16.07,16.07,2
20190701|2019-01-29 10:00,29,16.045,16.045,16.025,16.025,19
20190701|2019-01-29 10:30,29,16.05,16.05,16.04,16.04,5
20190701|2019-01-29 11:00,29,16.05,16.05,16.025,16.025,11
20190701|2019-01-29 11:30,29,16.03,16.03,16.025,16.025,3
20190701|2019-01-29 12:00,29,16.03,16.03,16.02,16.02,23
20190701|2019-01-29 13:00,29,16.045,16.045,16.045,16.045,1
20190701|2019-01-29 13:30,29,16.045,16.045,16.045,16.045,1
20190701|2019-01-29 15:00,29,16.025,16.035,16.025,16.035,2
20190701|2019-01-29 19:30,30,16.06,16.06,16.06,16.06,4
20190701|2019-01-29 20:00,30,16.07,16.085,16.07,16.085,22
20190701|2019-01-29 20:30,30,16.09,16.09,16.09,16.09,1
20190701|2019-01-29 22:30,30,16.15,16.15,16.15,16.15,1
20190701|2019-01-29 23:30,30,16.16,16.16,16.16,16.16,1
20190701|2019-01-30 01:00,30,16.115,16.115,16.11,16.11,2
20190701|2019-01-30 02:00,30,16.15,16.15,16.15,16.15,1
20190701|2019-01-30 07:00,30,16.085,16.085,16.085,16.085,3
20190701|2019-01-30 08:00,30,16.075,16.08,16.075,16.08,2
20190701|2019-01-30 09:00,30,16.075,16.075,16.075,16.075,2
20190701|2019-01-30 09:30,30,16.1,16.13,16.1,16.13,10
20190701|2019-01-30 10:00,30,16.14,16.145,16.13,16.135,11
20190701|2019-01-30 12:00,30,16.11,16.115,16.11,16.11,19
20190701|2019-01-30 13:00,30,16.19,16.19,16.19,16.19,1
20190701|2019-01-30 13:30,30,16.23,16.305,16.225,16.25,15
20190701|2019-01-30 14:30,30,16.25,16.25,16.25,16.25,1
20190701|2019-01-30 17:30,31,16.27,16.27,16.27,16.27,2
20190701|2019-01-30 18:30,31,16.215,16.215,16.215,16.215,5
20190701|2019-01-30 20:00,31,16.23,16.23,16.22,16.22,6
20190701|2019-01-31 02:30,31,16.23,16.23,16.23,16.23,1
20190701|2019-01-31 03:30,31,16.245,16.245,16.245,16.245,2
20190701|2019-01-31 04:00,31,16.255,16.255,16.255,16.255,1
20190701|2019-01-31 05:30,31,16.285,16.285,16.285,16.285,1
20190701|2019-01-31 06:30,31,16.31,16.31,16.31,16.31,1
20190701|2019-01-31 07:00,31,16.3,16.305,16.3,16.305,5
20190701|2019-01-31 08:00,31,16.355,16.365,16.355,16.365,19
20190701|2019-01-31 08:30,31,16.365,16.365,16.32,16.36,50
20190701|2019-01-31 09:00,31,16.35,16.375,16.34,16.37,23
20190701|2019-01-31 09:30,31,16.37,16.375,16.335,16.335,27
20190701|2019-01-31 10:00,31,16.305,16.305,16.235,16.26,34
20190701|2019-01-31 10:30,31,16.265,16.265,16.24,16.26,19
20190701|2019-01-31 11:00,31,16.265,16.27,16.23,16.24,37
20190701|2019-01-31 11:30,31,16.245,16.255,16.245,16.255,15
20190701|2019-01-31 12:00,31,16.255,16.265,16.24,16.25,161
20190701|2019-01-31 12:30,31,16.22,16.22,16.22,16.22,1
20190701|2019-01-31 13:00,31,16.23,16.23,16.22,16.225,4
20190701|2019-01-31 14:30,31,16.26,16.26,16.26,16.26,4
20190701|2019-01-31 15:00,31,16.235,16.235,16.235,16.235,1
20190701|2019-01-31 18:00,1,16.255,16.255,16.255,16.255,1
20190701|2019-01-31 21:30,1,16.17,16.17,16.165,16.165,2
20190701|2019-01-31 23:30,1,16.135,16.135,16.135,16.135,1
20190701|2019-02-01 00:00,1,16.12,16.12,16.12,16.12,1
20190701|2019-02-01 02:00,1,16.135,16.135,16.135,16.135,2
20190701|2019-02-01 03:30,1,16.145,16.145,16.145,16.145,1
20190701|2019-02-01 04:00,1,16.145,16.145,16.145,16.145,1
20190701|2019-02-01 04:30,1,16.18,16.185,16.18,16.185,5
20190701|2019-02-01 05:00,1,16.18,16.2,16.17,16.2,5
20190701|2019-02-01 06:30,1,16.185,16.185,16.17,16.17,5
20190701|2019-02-01 07:00,1,16.205,16.205,16.195,16.195,4
20190701|2019-02-01 07:30,1,16.125,16.225,16.125,16.205,5
20190701|2019-02-01 08:00,1,16.17,16.175,16.17,16.175,4
20190701|2019-02-01 08:30,1,16.255,16.255,16.25,16.25,3
20190701|2019-02-01 09:00,1,16.16,16.17,16.16,16.16,5
20190701|2019-02-01 09:30,1,16.175,16.18,16.17,16.18,3
20190701|2019-02-01 10:00,1,16.165,16.18,16.165,16.175,3
20190701|2019-02-01 10:30,1,16.14,16.14,16.115,16.115,3
20190701|2019-02-01 11:00,1,16.11,16.11,16.095,16.1,26
20190701|2019-02-01 11:30,1,16.13,16.135,16.12,16.125,16
20190701|2019-02-01 12:00,1,16.13,16.13,16.1,16.105,17
20190701|2019-02-01 12:30,1,16.12,16.12,16.12,16.12,7
20190701|2019-02-01 14:00,1,16.105,16.105,16.105,16.105,1
20190701|2019-02-03 19:30,4,16.04,16.04,16.04,16.04,1
20190701|2019-02-04 02:00,4,16.005,16.005,15.975,15.975,3
20190701|2019-02-04 04:30,4,15.965,15.965,15.965,15.965,5
20190701|2019-02-04 05:00,4,15.93,15.94,15.93,15.94,2
20190701|2019-02-04 06:00,4,15.925,15.925,15.905,15.905,4
20190701|2019-02-04 07:00,4,15.89,15.9,15.89,15.9,11
20190701|2019-02-04 08:00,4,15.98,15.98,15.98,15.98,14
20190701|2019-02-04 08:30,4,16.005,16.02,16,16,19
20190701|2019-02-04 09:00,4,16.02,16.03,16.02,16.03,2
20190701|2019-02-04 09:30,4,16.06,16.1,16.05,16.095,8
20190701|2019-02-04 10:00,4,16.1,16.1,16.09,16.09,3
20190701|2019-02-04 10:30,4,16.09,16.09,16.085,16.085,2
20190701|2019-02-04 11:00,4,16.09,16.09,16.08,16.08,3
20190701|2019-02-04 11:30,4,16.075,16.075,16.065,16.065,3
20190701|2019-02-04 12:00,4,16.085,16.085,16.07,16.075,18
20190701|2019-02-04 13:30,4,16.065,16.07,16.055,16.07,168
20190701|2019-02-04 14:00,4,16.065,16.065,16.06,16.06,22
20190701|2019-02-04 14:30,4,16.06,16.075,16.06,16.07,51
20190701|2019-02-05 00:00,5,16.11,16.11,16.11,16.11,1
20190701|2019-02-05 02:00,5,16.08,16.08,16.08,16.08,1
20190701|2019-02-05 03:00,5,16.07,16.07,16.035,16.035,3
20190701|2019-02-05 06:00,5,16.065,16.065,16.065,16.065,1
20190701|2019-02-05 06:30,5,16.02,16.03,16.02,16.03,3
20190701|2019-02-05 07:00,5,16.03,16.035,16.025,16.035,90
20190701|2019-02-05 07:30,5,16.085,16.095,16.085,16.09,9
20190701|2019-02-05 08:00,5,16.09,16.095,16.09,16.09,5
20190701|2019-02-05 08:30,5,16.09,16.09,16.065,16.065,15
20190701|2019-02-05 09:00,5,16.05,16.05,16.035,16.04,8
20190701|2019-02-05 09:30,5,16.045,16.06,16.045,16.055,5
20190701|2019-02-05 10:00,5,16.055,16.055,16.04,16.04,4
20190701|2019-02-05 10:30,5,16.045,16.045,16.04,16.04,2
20190701|2019-02-05 11:00,5,16.02,16.02,16.015,16.02,4
20190701|2019-02-05 11:30,5,16.035,16.035,16.03,16.03,2
20190701|2019-02-05 12:00,5,16.03,16.035,16.025,16.035,86
20190701|2019-02-05 12:30,5,16.04,16.04,16.04,16.04,1
20190701|2019-02-06 01:00,6,15.98,15.98,15.98,15.98,1
20190701|2019-02-06 03:00,6,15.98,15.98,15.98,15.98,1
20190701|2019-02-06 05:00,6,15.94,15.94,15.915,15.915,4
20190701|2019-02-06 05:30,6,15.915,15.915,15.915,15.915,1
20190701|2019-02-06 06:00,6,15.925,15.925,15.925,15.925,2
20190701|2019-02-06 06:30,6,15.93,15.935,15.925,15.925,5
20190701|2019-02-06 07:00,6,15.94,15.945,15.94,15.94,8
20190701|2019-02-06 07:30,6,15.95,15.95,15.945,15.945,2
20190701|2019-02-06 08:00,6,15.98,16.02,15.975,16.005,50
20190701|2019-02-06 08:30,6,16.01,16.01,15.975,15.975,33
20190701|2019-02-06 09:00,6,15.97,15.975,15.945,15.945,40
20190701|2019-02-06 09:30,6,15.945,15.955,15.94,15.95,17
20190701|2019-02-06 10:00,6,15.96,15.96,15.935,15.935,10
20190701|2019-02-06 10:30,6,15.93,15.945,15.925,15.93,14
20190701|2019-02-06 11:00,6,15.925,15.94,15.925,15.925,10
20190701|2019-02-06 11:30,6,15.93,15.93,15.92,15.93,11
20190701|2019-02-06 12:00,6,15.93,15.93,15.885,15.905,41
20190701|2019-02-06 13:00,6,15.835,15.835,15.83,15.83,6
20190701|2019-02-06 13:30,6,15.84,15.84,15.835,15.835,2
20190701|2019-02-06 20:30,7,15.855,15.855,15.855,15.855,1
20190701|2019-02-06 22:30,7,15.835,15.835,15.83,15.83,2
20190701|2019-02-07 05:30,7,15.91,15.91,15.91,15.91,1
20190701|2019-02-07 06:00,7,15.845,15.845,15.845,15.845,2
20190701|2019-02-07 06:30,7,15.84,15.88,15.835,15.875,6
20190701|2019-02-07 07:00,7,15.875,15.875,15.835,15.835,17
20190701|2019-02-07 07:30,7,15.855,15.87,15.85,15.86,7
20190701|2019-02-07 08:00,7,15.895,15.92,15.875,15.875,9
20190701|2019-02-07 08:30,7,15.87,15.88,15.86,15.86,13
20190701|2019-02-07 09:00,7,15.87,15.88,15.855,15.855,18
20190701|2019-02-07 09:30,7,15.86,15.865,15.85,15.86,8
20190701|2019-02-07 10:00,7,15.9,15.9,15.89,15.89,4
20190701|2019-02-07 10:30,7,15.87,15.88,15.87,15.87,6
20190701|2019-02-07 11:00,7,15.88,15.895,15.88,15.89,6
20190701|2019-02-07 11:30,7,15.905,15.905,15.885,15.895,10
20190701|2019-02-07 12:00,7,15.895,15.915,15.89,15.895,20
20190701|2019-02-07 12:30,7,15.9,15.905,15.9,15.9,20
20190701|2019-02-07 14:30,7,15.915,15.915,15.915,15.915,1
20190701|2019-02-07 21:30,8,15.865,15.865,15.865,15.865,1
20190701|2019-02-07 22:30,8,15.87,15.87,15.87,15.87,1
20190701|2019-02-07 23:30,8,15.865,15.865,15.865,15.865,1
20190701|2019-02-08 00:30,8,15.86,15.86,15.86,15.86,2
20190701|2019-02-08 02:30,8,15.89,15.895,15.89,15.895,2
20190701|2019-02-08 05:30,8,15.955,15.955,15.955,15.955,1
20190701|2019-02-08 06:30,8,15.975,15.975,15.97,15.97,7
20190701|2019-02-08 07:00,8,16,16.025,15.995,16.02,24
20190701|2019-02-08 07:30,8,16.04,16.05,16.03,16.04,14
20190701|2019-02-08 08:00,8,16.04,16.04,15.97,15.97,12
20190701|2019-02-08 08:30,8,15.955,15.975,15.945,15.975,8
20190701|2019-02-08 09:00,8,15.98,15.985,15.95,15.95,16
20190701|2019-02-08 09:30,8,15.94,15.945,15.93,15.935,14
20190701|2019-02-08 10:00,8,15.935,15.955,15.935,15.95,19
20190701|2019-02-08 10:30,8,15.94,15.945,15.935,15.94,11
20190701|2019-02-08 11:00,8,15.975,15.98,15.965,15.97,15
20190701|2019-02-08 11:30,8,15.99,15.99,15.985,15.985,12
20190701|2019-02-08 12:00,8,15.99,16.015,15.99,16,42
20190701|2019-02-08 13:00,8,16.015,16.015,16.015,16.015,1
20190701|2019-02-08 15:30,8,16.015,16.015,16.015,16.015,3
20190701|2019-02-10 22:00,11,15.955,15.955,15.955,15.955,2
20190701|2019-02-10 23:00,11,15.955,15.955,15.955,15.955,1
20190701|2019-02-11 00:00,11,15.945,15.945,15.945,15.945,1
20190701|2019-02-11 02:00,11,15.94,15.94,15.94,15.94,1
20190701|2019-02-11 03:30,11,15.92,15.92,15.92,15.92,1
20190701|2019-02-11 04:00,11,15.91,15.91,15.9,15.9,4
20190701|2019-02-11 04:30,11,15.895,15.895,15.885,15.895,4
20190701|2019-02-11 05:00,11,15.89,15.9,15.89,15.9,2
20190701|2019-02-11 05:30,11,15.925,15.925,15.91,15.92,10
20190701|2019-02-11 06:00,11,15.915,15.915,15.9,15.9,7
20190701|2019-02-11 06:30,11,15.9,15.9,15.885,15.885,3
20190701|2019-02-11 07:00,11,15.89,15.915,15.89,15.91,6
20190701|2019-02-11 07:30,11,15.895,15.895,15.87,15.87,6
20190701|2019-02-11 08:00,11,15.89,15.9,15.89,15.895,5
20190701|2019-02-11 08:30,11,15.885,15.905,15.88,15.895,6
20190701|2019-02-11 09:00,11,15.895,15.96,15.895,15.94,7
20190701|2019-02-11 09:30,11,15.93,15.93,15.895,15.905,20
20190701|2019-02-11 10:00,11,15.905,15.915,15.895,15.91,36
20190701|2019-02-11 10:30,11,15.91,15.91,15.895,15.895,6
20190701|2019-02-11 11:00,11,15.895,15.905,15.895,15.9,4
20190701|2019-02-11 11:30,11,15.895,15.895,15.875,15.875,4
20190701|2019-02-11 12:00,11,15.88,15.885,15.88,15.88,10
20190701|2019-02-11 12:30,11,15.875,15.88,15.875,15.88,2
20190701|2019-02-11 14:00,11,15.88,15.88,15.88,15.88,1
20190701|2019-02-12 02:00,12,15.99,15.99,15.975,15.975,2
20190701|2019-02-12 03:30,12,15.98,15.98,15.98,15.98,1
20190701|2019-02-12 04:30,12,15.995,16.01,15.99,16,15
20190701|2019-02-12 05:00,12,16,16,16,16,3
20190701|2019-02-12 05:30,12,16,16.005,15.995,16,9
20190701|2019-02-12 06:00,12,16,16,15.975,15.975,9
20190701|2019-02-12 06:30,12,15.97,15.98,15.965,15.965,6
20190701|2019-02-12 07:00,12,15.96,15.985,15.945,15.945,7
20190701|2019-02-12 07:30,12,15.945,15.945,15.925,15.925,9
20190701|2019-02-12 08:00,12,15.92,15.92,15.885,15.89,17
20190701|2019-02-12 09:00,12,15.885,15.885,15.88,15.88,7
20190701|2019-02-12 10:00,12,15.88,15.88,15.855,15.86,52
20190701|2019-02-12 10:30,12,15.875,15.875,15.86,15.86,5
20190701|2019-02-12 11:00,12,15.855,15.86,15.85,15.86,16
20190701|2019-02-12 11:30,12,15.86,15.87,15.86,15.87,2
20190701|2019-02-12 12:00,12,15.9,15.905,15.88,15.89,22
20190701|2019-02-12 14:30,12,15.88,15.89,15.88,15.89,3
20190701|2019-02-12 19:00,13,15.9,15.9,15.9,15.9,1
20190701|2019-02-12 20:30,13,15.905,15.905,15.905,15.905,1
20190701|2019-02-13 00:00,13,15.93,15.93,15.93,15.93,1
20190701|2019-02-13 01:30,13,15.895,15.9,15.895,15.9,3
20190701|2019-02-13 04:30,13,15.86,15.86,15.86,15.86,1
20190701|2019-02-13 05:00,13,15.855,15.855,15.85,15.85,8
20190701|2019-02-13 05:30,13,15.845,15.86,15.815,15.86,20
20190701|2019-02-13 06:00,13,15.855,15.86,15.835,15.835,11
20190701|2019-02-13 06:30,13,15.835,15.84,15.825,15.825,4
20190701|2019-02-13 07:00,13,15.835,15.845,15.825,15.845,9
20190701|2019-02-13 07:30,13,15.845,15.87,15.825,15.855,12
20190701|2019-02-13 08:00,13,15.85,15.885,15.835,15.885,8
20190701|2019-02-13 08:30,13,15.91,15.915,15.905,15.91,6
20190701|2019-02-13 09:00,13,15.905,15.965,15.905,15.95,16
20190701|2019-02-13 09:30,13,15.965,15.97,15.89,15.89,33
20190701|2019-02-13 10:00,13,15.88,15.88,15.87,15.88,9
20190701|2019-02-13 10:30,13,15.87,15.87,15.86,15.865,6
20190701|2019-02-13 11:00,13,15.85,15.855,15.84,15.84,3
20190701|2019-02-13 11:30,13,15.84,15.85,15.84,15.85,5
20190701|2019-02-13 12:00,13,15.85,15.85,15.845,15.845,16
20190701|2019-02-13 13:00,13,15.815,15.815,15.77,15.77,24
20190701|2019-02-13 13:30,13,15.77,15.77,15.75,15.75,3
20190701|2019-02-13 17:30,14,15.75,15.75,15.75,15.75,1
20190701|2019-02-13 18:00,14,15.745,15.745,15.745,15.745,2
20190701|2019-02-13 19:00,14,15.755,15.76,15.755,15.76,11
20190701|2019-02-14 02:30,14,15.76,15.76,15.75,15.75,2
20190701|2019-02-14 04:00,14,15.75,15.75,15.74,15.74,3
20190701|2019-02-14 04:30,14,15.73,15.74,15.73,15.74,4
20190701|2019-02-14 05:00,14,15.745,15.745,15.73,15.74,6
20190701|2019-02-14 05:30,14,15.725,15.735,15.72,15.73,8
20190701|2019-02-14 06:00,14,15.715,15.72,15.71,15.72,12
20190701|2019-02-14 06:30,14,15.69,15.69,15.64,15.68,11
20190701|2019-02-14 07:00,14,15.665,15.685,15.665,15.685,9
20190701|2019-02-14 07:30,14,15.69,15.75,15.69,15.71,4
20190701|2019-02-14 08:00,14,15.67,15.68,15.65,15.68,8
20190701|2019-02-14 08:30,14,15.685,15.725,15.685,15.715,5
20190701|2019-02-14 09:00,14,15.71,15.71,15.685,15.695,6
20190701|2019-02-14 09:30,14,15.69,15.69,15.67,15.685,12
20190701|2019-02-14 10:00,14,15.715,15.715,15.71,15.715,13
20190701|2019-02-14 10:30,14,15.705,15.73,15.705,15.73,30
20190701|2019-02-14 11:00,14,15.73,15.735,15.73,15.735,4
20190701|2019-02-14 11:30,14,15.74,15.775,15.74,15.775,11
20190701|2019-02-14 12:00,14,15.765,15.765,15.7,15.715,67
20190701|2019-02-14 13:00,14,15.765,15.765,15.765,15.765,1
20190701|2019-02-14 23:30,15,15.735,15.735,15.735,15.735,1
20190701|2019-02-15 04:30,15,15.835,15.835,15.83,15.83,6
20190701|2019-02-15 05:00,15,15.835,15.865,15.835,15.865,14
20190701|2019-02-15 05:30,15,15.865,15.87,15.855,15.855,3
20190701|2019-02-15 06:00,15,15.835,15.835,15.82,15.825,4
20190701|2019-02-15 06:30,15,15.81,15.82,15.81,15.82,3
20190701|2019-02-15 07:00,15,15.825,15.84,15.79,15.795,9
20190701|2019-02-15 07:30,15,15.795,15.8,15.795,15.8,2
20190701|2019-02-15 08:00,15,15.81,15.825,15.8,15.825,7
20190701|2019-02-15 08:30,15,15.795,15.795,15.795,15.795,3
20190701|2019-02-15 09:00,15,15.79,15.795,15.755,15.755,7
20190701|2019-02-15 09:30,15,15.78,15.78,15.77,15.775,5
20190701|2019-02-15 10:00,15,15.75,15.785,15.75,15.785,7
20190701|2019-02-15 10:30,15,15.785,15.8,15.785,15.8,5
20190701|2019-02-15 11:00,15,15.83,15.845,15.83,15.84,4
20190701|2019-02-15 11:30,15,15.845,15.87,15.845,15.87,4
20190701|2019-02-15 12:00,15,15.885,15.945,15.875,15.935,73
20190701|2019-02-15 12:30,15,15.925,15.955,15.925,15.95,11
20190701|2019-02-15 13:00,15,15.945,15.945,15.94,15.94,4
20190701|2019-02-15 13:30,15,15.95,15.95,15.95,15.95,1
20190701|2019-02-15 14:00,15,15.95,15.95,15.95,15.95,1
20190701|2019-02-15 15:00,15,15.955,15.955,15.955,15.955,1
20190701|2019-02-17 18:30,19,15.94,15.94,15.94,15.94,2
20190701|2019-02-17 19:00,19,15.965,15.975,15.965,15.97,11
20190701|2019-02-17 19:30,19,15.975,15.975,15.975,15.975,1
20190701|2019-02-17 20:00,19,15.98,15.98,15.98,15.98,1
20190701|2019-02-17 22:30,19,15.975,15.975,15.975,15.975,6
20190701|2019-02-17 23:00,19,15.98,15.98,15.98,15.98,4
20190701|2019-02-18 00:30,19,15.975,15.975,15.975,15.975,1
20190701|2019-02-18 01:00,19,15.975,15.975,15.975,15.975,1
20190701|2019-02-18 01:30,19,15.96,15.96,15.96,15.96,1
20190701|2019-02-18 02:00,19,15.955,15.955,15.955,15.955,1
20190701|2019-02-18 02:30,19,15.97,15.97,15.955,15.955,3
20190701|2019-02-18 05:30,19,15.97,15.97,15.97,15.97,5
20190701|2019-02-18 06:00,19,15.945,15.965,15.945,15.965,13
20190701|2019-02-18 07:30,19,15.99,16.01,15.99,16.01,2
20190701|2019-02-18 08:00,19,15.985,15.985,15.985,15.985,5
20190701|2019-02-18 09:30,19,15.97,15.97,15.97,15.97,2
20190701|2019-02-18 11:30,19,15.965,15.965,15.965,15.965,2
20190701|2019-02-18 17:30,19,15.98,15.98,15.98,15.98,5
20190701|2019-02-18 18:30,19,15.96,15.96,15.96,15.96,4
20190701|2019-02-18 19:00,19,15.955,15.955,15.95,15.95,7
20190701|2019-02-18 20:00,19,15.96,15.96,15.96,15.96,1
20190701|2019-02-18 20:30,19,15.96,15.96,15.96,15.96,1
20190701|2019-02-18 21:30,19,15.965,15.965,15.96,15.96,2
20190701|2019-02-18 22:00,19,15.955,15.955,15.945,15.945,2
20190701|2019-02-19 00:00,19,15.93,15.93,15.93,15.93,2
20190701|2019-02-19 01:30,19,15.95,15.95,15.95,15.95,1
20190701|2019-02-19 02:00,19,15.975,15.975,15.975,15.975,1
20190701|2019-02-19 02:30,19,15.99,15.995,15.99,15.995,2
20190701|2019-02-19 04:30,19,15.99,15.99,15.985,15.985,2
20190701|2019-02-19 05:30,19,15.965,15.97,15.965,15.97,2
20190701|2019-02-19 06:00,19,15.98,15.98,15.98,15.98,1
20190701|2019-02-19 06:30,19,16,16.01,16,16.01,4
20190701|2019-02-19 07:00,19,16.025,16.03,16.02,16.025,29
20190701|2019-02-19 07:30,19,15.98,15.98,15.98,15.98,1
20190701|2019-02-19 08:00,19,15.98,16,15.98,15.99,10
20190701|2019-02-19 08:30,19,15.995,16.04,15.995,16.04,20
20190701|2019-02-19 09:00,19,16.035,16.045,16.035,16.045,3
20190701|2019-02-19 09:30,19,16.1,16.115,16.1,16.115,8
20190701|2019-02-19 10:00,19,16.085,16.11,16.085,16.105,10
20190701|2019-02-19 12:00,19,16.165,16.17,16.16,16.17,10
20190701|2019-02-19 12:30,19,16.16,16.16,16.15,16.15,9
20190701|2019-02-19 13:00,19,16.155,16.155,16.15,16.15,2
20190701|2019-02-19 14:00,19,16.165,16.17,16.165,16.17,2
20190701|2019-02-19 14:30,19,16.16,16.165,16.16,16.16,5
20190701|2019-02-19 15:00,19,16.16,16.16,16.16,16.16,10
20190701|2019-02-19 15:30,19,16.155,16.155,16.155,16.155,2
20190701|2019-02-19 17:00,20,16.145,16.145,16.145,16.145,1
20190701|2019-02-19 18:00,20,16.14,16.14,16.14,16.14,1
20190701|2019-02-19 19:00,20,16.155,16.215,16.155,16.215,4
20190701|2019-02-19 19:30,20,16.2,16.2,16.2,16.2,1
20190701|2019-02-19 22:00,20,16.195,16.195,16.195,16.195,1
20190701|2019-02-19 23:00,20,16.195,16.195,16.195,16.195,1
20190701|2019-02-19 23:30,20,16.19,16.19,16.19,16.19,1
20190701|2019-02-20 04:00,20,16.215,16.23,16.215,16.23,3
20190701|2019-02-20 04:30,20,16.23,16.23,16.225,16.225,3
20190701|2019-02-20 05:00,20,16.225,16.235,16.225,16.225,5
20190701|2019-02-20 05:30,20,16.225,16.225,16.215,16.22,4
20190701|2019-02-20 06:00,20,16.19,16.19,16.18,16.18,3
20190701|2019-02-20 06:30,20,16.21,16.22,16.21,16.22,6
20190701|2019-02-20 07:00,20,16.22,16.22,16.21,16.21,13
20190701|2019-02-20 07:30,20,16.2,16.215,16.185,16.21,5
20190701|2019-02-20 08:00,20,16.23,16.235,16.215,16.23,42
20190701|2019-02-20 08:30,20,16.23,16.23,16.23,16.23,2
20190701|2019-02-20 09:00,20,16.23,16.235,16.225,16.225,15
20190701|2019-02-20 09:30,20,16.255,16.26,16.25,16.255,12
20190701|2019-02-20 10:00,20,16.285,16.305,16.275,16.305,10
20190701|2019-02-20 10:30,20,16.305,16.305,16.295,16.3,22
20190701|2019-02-20 11:00,20,16.3,16.325,16.295,16.31,21
20190701|2019-02-20 11:30,20,16.325,16.33,16.315,16.33,9
20190701|2019-02-20 12:00,20,16.345,16.385,16.345,16.385,97
20190701|2019-02-20 12:30,20,16.37,16.37,16.325,16.325,207
20190701|2019-02-20 13:00,20,16.3,16.3,16.3,16.3,2
20190701|2019-02-20 13:30,20,16.285,16.285,16.285,16.285,1
20190701|2019-02-20 14:30,20,16.255,16.255,16.25,16.25,2
20190701|2019-02-20 15:00,20,16.23,16.23,16.22,16.22,2
20190701|2019-02-20 17:00,21,16.225,16.225,16.225,16.225,1
20190701|2019-02-20 18:30,21,16.245,16.245,16.245,16.245,1
20190701|2019-02-20 19:00,21,16.195,16.195,16.195,16.195,2
20190701|2019-02-20 19:30,21,16.18,16.18,16.18,16.18,1
20190701|2019-02-20 20:30,21,16.165,16.165,16.165,16.165,1
20190701|2019-02-20 21:00,21,16.175,16.175,16.175,16.175,1
20190701|2019-02-20 22:30,21,16.21,16.21,16.21,16.21,2
20190701|2019-02-20 23:30,21,16.19,16.19,16.18,16.18,5
20190701|2019-02-21 02:00,21,16.11,16.11,16.11,16.11,10
20190701|2019-02-21 02:30,21,16.09,16.095,16.07,16.075,18
20190701|2019-02-21 03:00,21,16.065,16.065,16.025,16.025,6
20190701|2019-02-21 03:30,21,16.02,16.02,16.02,16.02,3
20190701|2019-02-21 04:00,21,16.04,16.04,16.035,16.035,9
20190701|2019-02-21 05:00,21,16.06,16.07,16.05,16.07,36
20190701|2019-02-21 05:30,21,16.07,16.07,16.07,16.07,2
20190701|2019-02-21 06:30,21,16.09,16.09,16.085,16.085,3
20190701|2019-02-21 07:00,21,16.07,16.105,16.07,16.105,16
20190701|2019-02-21 07:30,21,16.115,16.115,16.085,16.09,12
20190701|2019-02-21 08:00,21,16.06,16.06,16.06,16.06,4
20190701|2019-02-21 08:30,21,16.095,16.1,16.06,16.06,8
20190701|2019-02-21 09:00,21,16.03,16.07,16.03,16.07,24
20190701|2019-02-21 09:30,21,16.075,16.08,16.055,16.055,10
20190701|2019-02-21 10:00,21,16.06,16.06,16.06,16.06,2
20190701|2019-02-21 10:30,21,16.04,16.04,16.035,16.035,6
20190701|2019-02-21 11:00,21,16.02,16.02,16.015,16.015,2
20190701|2019-02-21 11:30,21,16.01,16.01,16.01,16.01,1
20190701|2019-02-21 12:00,21,16.03,16.03,15.985,15.99,118
20190701|2019-02-21 12:30,21,15.995,15.995,15.99,15.99,3
20190701|2019-02-21 13:00,21,15.97,15.97,15.97,15.97,4
20190701|2019-02-21 13:30,21,16,16.005,16,16,3
20190701|2019-02-21 14:00,21,16,16,16,16,1
20190701|2019-02-21 14:30,21,15.985,15.985,15.985,15.985,1
20190701|2019-02-21 15:00,21,15.97,15.97,15.97,15.97,1
20190701|2019-02-21 15:30,21,15.95,15.95,15.95,15.95,2
20190701|2019-02-21 18:00,22,16,16,15.99,15.99,6
20190701|2019-02-21 19:00,22,15.98,15.98,15.98,15.98,1
20190701|2019-02-22 03:00,22,16.05,16.05,16.025,16.03,11
20190701|2019-02-22 03:30,22,16.025,16.035,16.015,16.015,25
20190701|2019-02-22 04:00,22,16.015,16.015,16.015,16.015,1
20190701|2019-02-22 04:30,22,16,16.005,15.995,16,8
20190701|2019-02-22 05:00,22,16.005,16.005,16.005,16.005,3
20190701|2019-02-22 05:30,22,15.995,16.01,15.995,16,4
20190701|2019-02-22 06:00,22,16.01,16.01,16.01,16.01,2
20190701|2019-02-22 06:30,22,16.005,16.01,15.985,15.995,9
20190701|2019-02-22 07:00,22,15.98,16,15.98,16,6
20190701|2019-02-22 07:30,22,16.03,16.03,16.025,16.025,4
20190701|2019-02-22 08:00,22,16.045,16.045,16.045,16.045,4
20190701|2019-02-22 08:30,22,16.055,16.06,16.045,16.06,13
20190701|2019-02-22 09:00,22,16.06,16.06,16.05,16.05,6
20190701|2019-02-22 09:30,22,16.075,16.095,16.065,16.07,33
20190701|2019-02-22 10:00,22,16.07,16.09,16.07,16.075,34
20190701|2019-02-22 10:30,22,16.08,16.085,16.08,16.085,3
20190701|2019-02-22 11:00,22,16.125,16.125,16.08,16.08,9
20190701|2019-02-22 11:30,22,16.07,16.105,16.07,16.105,9
20190701|2019-02-22 12:00,22,16.105,16.115,16.105,16.115,2
20190701|2019-02-22 13:00,22,16.11,16.11,16.11,16.11,1
20190701|2019-02-22 13:30,22,16.1,16.1,16.07,16.07,9
20190701|2019-02-22 15:00,22,16.075,16.075,16.075,16.075,5
20190701|2019-02-24 17:00,25,16.09,16.09,16.09,16.09,1
20190701|2019-02-24 19:00,25,16.13,16.135,16.105,16.11,29
20190701|2019-02-24 19:30,25,16.11,16.12,16.105,16.12,28
20190701|2019-02-24 22:30,25,16.125,16.125,16.125,16.125,2
20190701|2019-02-24 23:30,25,16.1,16.1,16.1,16.1,4
20190701|2019-02-25 00:00,25,16.125,16.125,16.125,16.125,1
20190701|2019-02-25 00:30,25,16.145,16.145,16.14,16.14,2
20190701|2019-02-25 01:30,25,16.145,16.145,16.145,16.145,1
20190701|2019-02-25 02:00,25,16.13,16.13,16.13,16.13,1
20190701|2019-02-25 03:00,25,16.105,16.105,16.105,16.105,5
20190701|2019-02-25 03:30,25,16.115,16.115,16.1,16.11,224
20190701|2019-02-25 04:00,25,16.135,16.145,16.135,16.145,7
20190701|2019-02-25 05:00,25,16.14,16.14,16.14,16.14,1
20190701|2019-02-25 05:30,25,16.13,16.135,16.125,16.125,7
20190701|2019-02-25 06:00,25,16.11,16.115,16.1,16.1,6
20190701|2019-02-25 06:30,25,16.11,16.115,16.095,16.115,9
20190701|2019-02-25 07:00,25,16.105,16.105,16.005,16.025,27
20190701|2019-02-25 07:30,25,16.065,16.095,16.065,16.095,6
20190701|2019-02-25 08:00,25,16.1,16.1,16.07,16.09,7
20190701|2019-02-25 08:30,25,16.125,16.125,16.095,16.095,4
20190701|2019-02-25 09:00,25,16.09,16.09,16.08,16.085,5
20190701|2019-02-25 09:30,25,16.085,16.09,16.05,16.07,12
20190701|2019-02-25 10:00,25,16.055,16.06,16.04,16.045,20
20190701|2019-02-25 10:30,25,16.05,16.055,16.04,16.055,9
20190701|2019-02-25 11:00,25,16.05,16.055,16.04,16.04,10
20190701|2019-02-25 11:30,25,16.015,16.015,16.015,16.015,6
20190701|2019-02-25 12:00,25,16.03,16.035,16.015,16.025,22
20190701|2019-02-25 12:30,25,16.03,16.045,16.03,16.045,3
20190701|2019-02-25 14:00,25,16.045,16.045,16.045,16.045,2
20190701|2019-02-25 14:30,25,16.04,16.045,16.04,16.045,2
20190701|2019-02-25 15:00,25,16.04,16.04,16.04,16.04,2
20190701|2019-02-25 19:00,26,16.055,16.055,16.055,16.055,1
20190701|2019-02-25 19:30,26,16.03,16.05,16.03,16.045,27
20190701|2019-02-25 21:30,26,16.06,16.06,16.06,16.06,1
20190701|2019-02-26 00:30,26,16.025,16.025,16.025,16.025,1
20190701|2019-02-26 01:00,26,16.02,16.02,16.02,16.02,1
20190701|2019-02-26 02:00,26,16,16,15.995,15.995,5
20190701|2019-02-26 02:30,26,15.98,15.98,15.98,15.98,1
20190701|2019-02-26 03:30,26,15.995,16,15.995,16,2
20190701|2019-02-26 04:00,26,16.005,16.01,16.005,16.01,7
20190701|2019-02-26 04:30,26,15.995,15.995,15.985,15.995,9
20190701|2019-02-26 05:30,26,15.975,15.98,15.965,15.965,40
20190701|2019-02-26 06:00,26,15.975,15.975,15.935,15.935,28
20190701|2019-02-26 06:30,26,15.955,15.955,15.935,15.935,17
20190701|2019-02-26 07:00,26,15.955,15.955,15.955,15.955,1
20190701|2019-02-26 07:30,26,16.025,16.03,16.025,16.03,72
20190701|2019-02-26 08:00,26,16.035,16.035,16.01,16.03,37
20190701|2019-02-26 08:30,26,16.02,16.035,15.99,16,36
20190701|2019-02-26 09:00,26,16,16,15.95,15.975,93
20190701|2019-02-26 09:30,26,15.97,16.02,15.97,16.02,31
20190701|2019-02-26 10:00,26,16.02,16.045,16.005,16.03,38
20190701|2019-02-26 10:30,26,16.025,16.035,16.025,16.035,2
20190701|2019-02-26 11:00,26,16.01,16.01,16.01,16.01,1
20190701|2019-02-26 11:30,26,16.015,16.015,16.01,16.01,4
20190701|2019-02-26 12:00,26,16.02,16.025,16.015,16.02,33
20190701|2019-02-26 12:30,26,16,16,16,16,1
20190701|2019-02-26 13:30,26,16.06,16.06,16.05,16.05,2
20190701|2019-02-26 14:00,26,16.06,16.065,16.06,16.06,21
20190701|2019-02-26 14:30,26,16.065,16.065,16.065,16.065,1
20190701|2019-02-26 15:00,26,16.055,16.055,16.055,16.055,5
20190701|2019-02-26 21:30,27,16.09,16.09,16.045,16.05,10
20190701|2019-02-26 22:30,27,16.015,16.02,16.015,16.02,42
20190701|2019-02-27 01:30,27,16.005,16.005,15.995,15.995,2
20190701|2019-02-27 02:00,27,15.995,15.995,15.995,15.995,6
20190701|2019-02-27 02:30,27,15.99,15.99,15.99,15.99,1
20190701|2019-02-27 03:00,27,15.975,15.975,15.965,15.965,12
20190701|2019-02-27 03:30,27,15.98,15.98,15.98,15.98,2
20190701|2019-02-27 05:30,27,16.005,16.01,15.995,15.995,22
20190701|2019-02-27 06:30,27,15.995,15.995,15.965,15.965,7
20190701|2019-02-27 07:00,27,15.98,16.02,15.98,16.005,8
20190701|2019-02-27 07:30,27,15.985,16.01,15.98,16,57
20190701|2019-02-27 08:00,27,16,16,15.975,15.99,15
20190701|2019-02-27 08:30,27,15.985,15.985,15.915,15.925,66
20190701|2019-02-27 09:00,27,15.895,15.92,15.89,15.915,23
20190701|2019-02-27 09:30,27,15.9,15.92,15.89,15.92,21
20190701|2019-02-27 10:00,27,15.905,15.905,15.86,15.875,59
20190701|2019-02-27 10:30,27,15.86,15.875,15.84,15.87,79
20190701|2019-02-27 11:00,27,15.87,15.88,15.86,15.86,10
20190701|2019-02-27 11:30,27,15.855,15.855,15.85,15.85,4
20190701|2019-02-27 12:00,27,15.865,15.865,15.855,15.86,43
20190701|2019-02-27 12:30,27,15.855,15.87,15.855,15.87,22
20190701|2019-02-27 13:00,27,15.875,15.875,15.845,15.845,14
20190701|2019-02-27 13:30,27,15.85,15.85,15.85,15.85,4
20190701|2019-02-27 14:00,27,15.85,15.87,15.85,15.87,2
20190701|2019-02-27 14:30,27,15.87,15.87,15.87,15.87,2
20190701|2019-02-27 15:00,27,15.88,15.88,15.88,15.88,6
20190701|2019-02-27 17:00,28,15.865,15.865,15.865,15.865,2
20190701|2019-02-27 18:30,28,15.885,15.885,15.885,15.885,1
20190701|2019-02-27 19:00,28,15.89,15.89,15.86,15.865,45
20190701|2019-02-27 19:30,28,15.84,15.85,15.84,15.85,4
20190701|2019-02-27 20:30,28,15.875,15.875,15.875,15.875,2
20190701|2019-02-28 00:30,28,15.885,15.885,15.885,15.885,1
20190701|2019-02-28 01:00,28,15.89,15.92,15.87,15.92,17
20190701|2019-02-28 01:30,28,15.92,15.92,15.915,15.915,5
20190701|2019-02-28 02:00,28,15.91,15.925,15.91,15.915,26
20190701|2019-02-28 02:30,28,15.93,15.93,15.92,15.92,7
20190701|2019-02-28 03:00,28,15.92,15.925,15.91,15.92,6
20190701|2019-02-28 03:30,28,15.925,15.925,15.925,15.925,4
20190701|2019-02-28 04:00,28,15.93,15.93,15.925,15.925,4
20190701|2019-02-28 04:30,28,15.92,15.925,15.91,15.91,7
20190701|2019-02-28 05:00,28,15.92,15.935,15.92,15.93,12
20190701|2019-02-28 05:30,28,15.945,15.96,15.945,15.945,36
20190701|2019-02-28 06:00,28,15.95,15.95,15.94,15.94,38
20190701|2019-02-28 06:30,28,15.93,15.93,15.925,15.93,16
20190701|2019-02-28 07:00,28,15.93,15.93,15.905,15.905,11
20190701|2019-02-28 07:30,28,15.915,15.915,15.855,15.86,29
20190701|2019-02-28 08:00,28,15.87,15.87,15.83,15.855,34
20190701|2019-02-28 08:30,28,15.86,15.86,15.815,15.83,80
20190701|2019-02-28 09:00,28,15.83,15.84,15.765,15.765,65
20190701|2019-02-28 09:30,28,15.76,15.785,15.76,15.785,25
20190701|2019-02-28 10:00,28,15.795,15.8,15.785,15.785,30
20190701|2019-02-28 10:30,28,15.785,15.8,15.78,15.78,45
20190701|2019-02-28 11:00,28,15.77,15.77,15.75,15.755,15
20190701|2019-02-28 11:30,28,15.745,15.745,15.725,15.745,32
20190701|2019-02-28 12:00,28,15.74,15.745,15.72,15.73,77
20190701|2019-02-28 12:30,28,15.725,15.725,15.7,15.71,12
20190701|2019-02-28 13:00,28,15.73,15.73,15.73,15.73,4
20190701|2019-02-28 13:30,28,15.72,15.72,15.72,15.72,15
20190701|2019-02-28 14:00,28,15.725,15.725,15.725,15.725,1
20190701|2019-02-28 14:30,28,15.725,15.745,15.72,15.745,15
20190701|2019-02-28 15:00,28,15.73,15.73,15.73,15.73,2
20190701|2019-02-28 15:30,28,15.73,15.73,15.73,15.73,4
20190701|2019-02-28 17:30,1,15.75,15.75,15.75,15.75,2
20190701|2019-02-28 19:00,1,15.755,15.755,15.755,15.755,1
20190701|2019-02-28 20:30,1,15.72,15.725,15.72,15.725,3
20190701|2019-02-28 21:00,1,15.735,15.735,15.73,15.73,7
20190701|2019-02-28 21:30,1,15.72,15.72,15.72,15.72,1
20190701|2019-02-28 23:30,1,15.71,15.71,15.685,15.685,11
20190701|2019-03-01 00:00,1,15.69,15.715,15.69,15.715,4
20190701|2019-03-01 01:00,1,15.685,15.695,15.685,15.695,7
20190701|2019-03-01 02:00,1,15.69,15.69,15.65,15.65,25
20190701|2019-03-01 02:30,1,15.655,15.66,15.645,15.645,5
20190701|2019-03-01 03:00,1,15.65,15.65,15.64,15.64,9
20190701|2019-03-01 03:30,1,15.64,15.655,15.63,15.655,37
20190701|2019-03-01 04:00,1,15.66,15.695,15.65,15.695,48
20190701|2019-03-01 04:30,1,15.685,15.685,15.67,15.68,7
20190701|2019-03-01 05:00,1,15.685,15.69,15.68,15.68,20
20190701|2019-03-01 05:30,1,15.675,15.685,15.67,15.675,12
20190701|2019-03-01 06:00,1,15.67,15.69,15.66,15.66,32
20190701|2019-03-01 06:30,1,15.66,15.665,15.615,15.625,20
20190701|2019-03-01 07:00,1,15.63,15.655,15.6,15.61,105
20190701|2019-03-01 07:30,1,15.61,15.62,15.57,15.59,201
20190701|2019-03-01 08:00,1,15.58,15.595,15.545,15.555,90
20190701|2019-03-01 08:30,1,15.565,15.585,15.545,15.585,39
20190701|2019-03-01 09:00,1,15.595,15.625,15.55,15.555,44
20190701|2019-03-01 09:30,1,15.535,15.54,15.485,15.485,335
20190701|2019-03-01 10:00,1,15.495,15.495,15.45,15.45,61
20190701|2019-03-01 10:30,1,15.455,15.46,15.44,15.44,17
20190701|2019-03-01 11:00,1,15.43,15.43,15.33,15.385,379
20190701|2019-03-01 11:30,1,15.385,15.385,15.34,15.34,47
20190701|2019-03-01 12:00,1,15.345,15.375,15.335,15.35,59
20190701|2019-03-01 12:30,1,15.345,15.365,15.345,15.36,139
20190701|2019-03-01 13:00,1,15.36,15.36,15.305,15.32,40
20190701|2019-03-01 13:30,1,15.33,15.33,15.32,15.32,7
20190701|2019-03-01 14:00,1,15.32,15.32,15.31,15.31,2
20190701|2019-03-01 14:30,1,15.3,15.31,15.255,15.255,121
20190701|2019-03-01 15:00,1,15.265,15.29,15.265,15.29,12
20190701|2019-03-01 15:30,1,15.31,15.33,15.31,15.315,10
20190701|2019-03-03 17:00,4,15.32,15.36,15.32,15.36,9
20190701|2019-03-03 17:30,4,15.35,15.35,15.34,15.34,3
20190701|2019-03-03 18:00,4,15.34,15.34,15.33,15.33,5
20190701|2019-03-03 18:30,4,15.335,15.34,15.335,15.34,3
20190701|2019-03-03 19:00,4,15.35,15.365,15.35,15.36,23
20190701|2019-03-03 19:30,4,15.35,15.37,15.35,15.37,16
20190701|2019-03-03 20:30,4,15.375,15.38,15.375,15.38,5
20190701|2019-03-03 21:00,4,15.36,15.365,15.36,15.365,3
20190701|2019-03-03 21:30,4,15.38,15.38,15.38,15.38,1
20190701|2019-03-03 23:00,4,15.38,15.38,15.38,15.38,1
20190701|2019-03-03 23:30,4,15.38,15.38,15.36,15.36,5
20190701|2019-03-04 00:00,4,15.34,15.345,15.325,15.325,4
20190701|2019-03-04 00:30,4,15.335,15.355,15.33,15.355,19
20190701|2019-03-04 01:00,4,15.34,15.34,15.33,15.33,6
20190701|2019-03-04 01:30,4,15.32,15.325,15.315,15.315,11
20190701|2019-03-04 02:00,4,15.305,15.31,15.3,15.3,29
20190701|2019-03-04 02:30,4,15.3,15.3,15.255,15.27,177
20190701|2019-03-04 03:00,4,15.275,15.28,15.275,15.275,39
20190701|2019-03-04 03:30,4,15.255,15.255,15.245,15.255,16
20190701|2019-03-04 04:00,4,15.255,15.255,15.255,15.255,10
20190701|2019-03-04 04:30,4,15.255,15.255,15.25,15.25,2
20190701|2019-03-04 05:00,4,15.25,15.265,15.25,15.265,4
20190701|2019-03-04 05:30,4,15.265,15.265,15.245,15.26,20
20190701|2019-03-04 06:00,4,15.255,15.305,15.255,15.305,63
20190701|2019-03-04 06:30,4,15.295,15.295,15.235,15.245,164
20190701|2019-03-04 07:00,4,15.24,15.28,15.24,15.26,135
20190701|2019-03-04 07:30,4,15.25,15.255,15.225,15.23,179
20190701|2019-03-04 08:00,4,15.235,15.25,15.215,15.215,20
20190701|2019-03-04 08:30,4,15.205,15.22,15.175,15.22,212
20190701|2019-03-04 09:00,4,15.21,15.21,15.195,15.2,31
20190701|2019-03-04 09:30,4,15.195,15.2,15.19,15.19,19
20190701|2019-03-04 10:00,4,15.21,15.22,15.205,15.215,27
20190701|2019-03-04 10:30,4,15.215,15.225,15.2,15.225,16
20190701|2019-03-04 11:00,4,15.23,15.23,15.215,15.215,4
20190701|2019-03-04 11:30,4,15.22,15.225,15.21,15.225,18
20190701|2019-03-04 12:00,4,15.22,15.225,15.19,15.2,70
20190701|2019-03-04 12:30,4,15.21,15.21,15.21,15.21,2
20190701|2019-03-04 13:00,4,15.21,15.21,15.21,15.21,1
20190701|2019-03-04 13:30,4,15.2,15.2,15.2,15.2,1
20190701|2019-03-04 14:00,4,15.19,15.19,15.19,15.19,5
20190701|2019-03-04 14:30,4,15.19,15.205,15.19,15.2,34
20190701|2019-03-04 15:00,4,15.185,15.195,15.185,15.195,3
20190701|2019-03-04 15:30,4,15.2,15.2,15.19,15.195,9
20190701|2019-03-04 17:00,5,15.2,15.205,15.2,15.205,6
20190701|2019-03-04 18:30,5,15.185,15.185,15.185,15.185,1
20190701|2019-03-04 19:00,5,15.21,15.21,15.21,15.21,1
20190701|2019-03-04 19:30,5,15.2,15.2,15.2,15.2,1
20190701|2019-03-04 21:00,5,15.24,15.24,15.24,15.24,1
20190701|2019-03-04 21:30,5,15.255,15.255,15.255,15.255,1
20190701|2019-03-04 22:00,5,15.255,15.255,15.25,15.25,3
20190701|2019-03-04 22:30,5,15.25,15.25,15.25,15.25,1
20190701|2019-03-04 23:00,5,15.25,15.25,15.245,15.245,2
20190701|2019-03-04 23:30,5,15.245,15.245,15.235,15.235,92
20190701|2019-03-05 00:00,5,15.25,15.25,15.245,15.245,21
20190701|2019-03-05 00:30,5,15.255,15.255,15.225,15.225,43
20190701|2019-03-05 01:00,5,15.23,15.235,15.19,15.19,8
20190701|2019-03-05 01:30,5,15.19,15.19,15.185,15.185,2
20190701|2019-03-05 02:00,5,15.18,15.22,15.175,15.22,20
20190701|2019-03-05 02:30,5,15.2,15.2,15.195,15.195,9
20190701|2019-03-05 03:00,5,15.19,15.19,15.19,15.19,3
20190701|2019-03-05 03:30,5,15.195,15.195,15.19,15.19,5
20190701|2019-03-05 04:00,5,15.2,15.2,15.19,15.19,2
20190701|2019-03-05 05:00,5,15.205,15.205,15.205,15.205,2
20190701|2019-03-05 05:30,5,15.19,15.22,15.19,15.21,9
20190701|2019-03-05 06:00,5,15.22,15.22,15.205,15.22,10
20190701|2019-03-05 06:30,5,15.215,15.22,15.21,15.22,9
20190701|2019-03-05 07:00,5,15.21,15.24,15.185,15.215,27
20190701|2019-03-05 07:30,5,15.21,15.215,15.195,15.195,35
20190701|2019-03-05 08:00,5,15.205,15.21,15.185,15.19,82
20190701|2019-03-05 08:30,5,15.19,15.21,15.185,15.19,29
20190701|2019-03-05 09:00,5,15.185,15.22,15.155,15.215,52
20190701|2019-03-05 09:30,5,15.22,15.255,15.205,15.255,83
20190701|2019-03-05 10:00,5,15.25,15.255,15.23,15.235,61
20190701|2019-03-05 10:30,5,15.235,15.235,15.215,15.225,7
20190701|2019-03-05 11:00,5,15.215,15.215,15.21,15.215,3
20190701|2019-03-05 11:30,5,15.21,15.21,15.2,15.2,5
20190701|2019-03-05 12:00,5,15.195,15.215,15.19,15.21,83
20190701|2019-03-05 12:30,5,15.23,15.24,15.23,15.24,3
20190701|2019-03-05 13:00,5,15.235,15.235,15.235,15.235,1
20190701|2019-03-05 13:30,5,15.24,15.24,15.24,15.24,1
20190701|2019-03-05 14:00,5,15.25,15.25,15.25,15.25,1
20190701|2019-03-05 14:30,5,15.25,15.255,15.25,15.255,21
20190701|2019-03-05 15:00,5,15.25,15.25,15.25,15.25,3
20190701|2019-03-05 15:30,5,15.235,15.245,15.235,15.245,8
20190701|2019-03-05 17:00,6,15.235,15.235,15.235,15.235,3
20190701|2019-03-05 18:30,6,15.26,15.26,15.26,15.26,1
20190701|2019-03-05 19:00,6,15.25,15.25,15.245,15.25,49
20190701|2019-03-05 20:30,6,15.2,15.2,15.2,15.2,1
20190701|2019-03-05 21:00,6,15.21,15.21,15.21,15.21,3
20190701|2019-03-05 23:00,6,15.2,15.205,15.2,15.205,2
20190701|2019-03-05 23:30,6,15.205,15.205,15.205,15.205,1
20190701|2019-03-06 00:00,6,15.21,15.225,15.21,15.22,7
20190701|2019-03-06 00:30,6,15.225,15.26,15.225,15.26,5
20190701|2019-03-06 01:00,6,15.26,15.26,15.26,15.26,12
20190701|2019-03-06 01:30,6,15.25,15.25,15.25,15.25,1
20190701|2019-03-06 02:00,6,15.245,15.245,15.225,15.225,7
20190701|2019-03-06 02:30,6,15.22,15.225,15.215,15.225,3
20190701|2019-03-06 03:00,6,15.21,15.21,15.21,15.21,1
20190701|2019-03-06 03:30,6,15.215,15.22,15.205,15.205,4
20190701|2019-03-06 05:30,6,15.2,15.21,15.195,15.2,13
20190701|2019-03-06 06:00,6,15.21,15.21,15.21,15.21,6
20190701|2019-03-06 06:30,6,15.2,15.21,15.2,15.205,7
20190701|2019-03-06 07:00,6,15.21,15.255,15.2,15.2,75
20190701|2019-03-06 07:30,6,15.19,15.235,15.185,15.185,52
20190701|2019-03-06 08:00,6,15.18,15.23,15.18,15.21,75
20190701|2019-03-06 08:30,6,15.205,15.21,15.195,15.195,97
20190701|2019-03-06 09:00,6,15.2,15.2,15.155,15.17,325
20190701|2019-03-06 09:30,6,15.17,15.205,15.17,15.185,364
20190701|2019-03-06 10:00,6,15.185,15.19,15.16,15.16,101
20190701|2019-03-06 10:30,6,15.165,15.165,15.155,15.165,57
20190701|2019-03-06 11:00,6,15.165,15.19,15.165,15.185,54
20190701|2019-03-06 11:30,6,15.18,15.18,15.165,15.17,44
20190701|2019-03-06 12:00,6,15.17,15.185,15.17,15.185,74
20190701|2019-03-06 12:30,6,15.185,15.19,15.185,15.19,3
20190701|2019-03-06 13:00,6,15.17,15.18,15.17,15.175,70
20190701|2019-03-06 14:00,6,15.18,15.185,15.18,15.185,2
20190701|2019-03-06 14:30,6,15.2,15.2,15.19,15.19,17
20190701|2019-03-06 15:00,6,15.185,15.185,15.185,15.185,1
20190701|2019-03-06 15:30,6,15.175,15.175,15.175,15.175,1
20190701|2019-03-06 17:00,7,15.18,15.185,15.18,15.185,52
20190701|2019-03-06 19:30,7,15.22,15.22,15.22,15.22,5
20190701|2019-03-06 21:30,7,15.175,15.175,15.175,15.175,1
20190701|2019-03-06 22:00,7,15.18,15.18,15.175,15.175,75
20190701|2019-03-06 22:30,7,15.18,15.18,15.18,15.18,1
20190701|2019-03-06 23:00,7,15.18,15.18,15.18,15.18,1
20190701|2019-03-06 23:30,7,15.18,15.18,15.165,15.165,27
20190701|2019-03-07 00:00,7,15.17,15.18,15.17,15.18,31
20190701|2019-03-07 00:30,7,15.175,15.175,15.17,15.17,13
20190701|2019-03-07 01:00,7,15.165,15.165,15.155,15.155,3
20190701|2019-03-07 01:30,7,15.16,15.16,15.155,15.155,5
20190701|2019-03-07 02:00,7,15.15,15.175,15.13,15.175,52
20190701|2019-03-07 02:30,7,15.2,15.205,15.19,15.19,14
20190701|2019-03-07 03:00,7,15.195,15.195,15.195,15.195,1
20190701|2019-03-07 03:30,7,15.19,15.19,15.19,15.19,2
20190701|2019-03-07 04:00,7,15.2,15.2,15.2,15.2,6
20190701|2019-03-07 04:30,7,15.19,15.19,15.19,15.19,2
20190701|2019-03-07 05:00,7,15.195,15.21,15.195,15.195,9
20190701|2019-03-07 05:30,7,15.195,15.2,15.185,15.195,29
20190701|2019-03-07 06:00,7,15.19,15.195,15.175,15.175,12
20190701|2019-03-07 06:30,7,15.17,15.22,15.155,15.215,34
20190701|2019-03-07 07:00,7,15.195,15.195,15.145,15.145,252
20190701|2019-03-07 07:30,7,15.14,15.145,15.115,15.135,97
20190701|2019-03-07 08:00,7,15.135,15.145,15.105,15.11,53
20190701|2019-03-07 08:30,7,15.105,15.125,15.08,15.115,63
20190701|2019-03-07 09:00,7,15.12,15.13,15.11,15.11,95
20190701|2019-03-07 09:30,7,15.115,15.17,15.11,15.145,78
20190701|2019-03-07 10:00,7,15.15,15.155,15.14,15.14,55
20190701|2019-03-07 10:30,7,15.14,15.14,15.13,15.13,62
20190701|2019-03-07 11:00,7,15.105,15.105,15.105,15.105,10
20190701|2019-03-07 11:30,7,15.115,15.125,15.115,15.12,78
20190701|2019-03-07 12:00,7,15.12,15.14,15.12,15.135,38
20190701|2019-03-07 12:30,7,15.135,15.135,15.13,15.13,5
20190701|2019-03-07 13:30,7,15.115,15.115,15.105,15.115,10
20190701|2019-03-07 14:30,7,15.115,15.13,15.115,15.13,13
20190701|2019-03-07 15:30,7,15.12,15.12,15.12,15.12,5
20190701|2019-03-07 17:00,8,15.13,15.13,15.13,15.13,5
20190701|2019-03-07 17:30,8,15.15,15.15,15.15,15.15,1
20190701|2019-03-07 19:00,8,15.12,15.12,15.12,15.12,1
20190701|2019-03-07 19:30,8,15.135,15.135,15.13,15.13,4
20190701|2019-03-07 20:30,8,15.15,15.15,15.15,15.15,1
20190701|2019-03-07 21:00,8,15.16,15.16,15.145,15.145,2
20190701|2019-03-07 21:30,8,15.15,15.16,15.15,15.16,15
20190701|2019-03-07 23:00,8,15.16,15.16,15.16,15.16,1
20190701|2019-03-07 23:30,8,15.185,15.185,15.18,15.18,5
20190701|2019-03-08 00:00,8,15.2,15.205,15.2,15.205,4
20190701|2019-03-08 00:30,8,15.205,15.205,15.205,15.205,1
20190701|2019-03-08 01:00,8,15.195,15.195,15.19,15.195,11
20190701|2019-03-08 01:30,8,15.2,15.205,15.195,15.205,23
20190701|2019-03-08 02:00,8,15.205,15.22,15.205,15.22,20
20190701|2019-03-08 02:30,8,15.22,15.255,15.22,15.255,24
20190701|2019-03-08 03:00,8,15.245,15.255,15.235,15.25,16
20190701|2019-03-08 03:30,8,15.245,15.245,15.245,15.245,4
20190701|2019-03-08 04:00,8,15.23,15.24,15.23,15.24,7
20190701|2019-03-08 04:30,8,15.23,15.23,15.23,15.23,2
20190701|2019-03-08 05:00,8,15.22,15.225,15.21,15.225,11
20190701|2019-03-08 05:30,8,15.22,15.22,15.215,15.215,3
20190701|2019-03-08 06:00,8,15.215,15.215,15.2,15.205,25
20190701|2019-03-08 06:30,8,15.205,15.23,15.205,15.23,8
20190701|2019-03-08 07:00,8,15.225,15.24,15.205,15.24,41
20190701|2019-03-08 07:30,8,15.26,15.33,15.245,15.315,64
20190701|2019-03-08 08:00,8,15.335,15.41,15.325,15.385,75
20190701|2019-03-08 08:30,8,15.385,15.415,15.355,15.37,123
20190701|2019-03-08 09:00,8,15.395,15.41,15.395,15.41,12
20190701|2019-03-08 09:30,8,15.425,15.435,15.415,15.43,82
20190701|2019-03-08 10:00,8,15.44,15.48,15.44,15.47,40
20190701|2019-03-08 10:30,8,15.47,15.47,15.455,15.46,42
20190701|2019-03-08 11:00,8,15.45,15.465,15.45,15.455,20
20190701|2019-03-08 11:30,8,15.45,15.45,15.435,15.44,15
20190701|2019-03-08 12:00,8,15.44,15.445,15.43,15.44,30
20190701|2019-03-08 12:30,8,15.43,15.435,15.43,15.435,9
20190701|2019-03-08 13:00,8,15.435,15.44,15.435,15.44,2
20190701|2019-03-08 13:30,8,15.445,15.455,15.44,15.455,6
20190701|2019-03-08 14:00,8,15.46,15.465,15.46,15.465,6
20190701|2019-03-08 14:30,8,15.455,15.465,15.455,15.455,13
20190701|2019-03-08 15:00,8,15.46,15.46,15.455,15.455,11
20190701|2019-03-08 15:30,8,15.45,15.45,15.44,15.44,7
20190701|2019-03-10 17:00,11,15.44,15.44,15.44,15.44,5
20190701|2019-03-10 18:00,11,15.415,15.42,15.415,15.42,7
20190701|2019-03-10 19:00,11,15.435,15.435,15.435,15.435,3
20190701|2019-03-10 19:30,11,15.445,15.445,15.445,15.445,2
20190701|2019-03-10 20:00,11,15.43,15.43,15.43,15.43,1
20190701|2019-03-10 20:30,11,15.42,15.42,15.415,15.415,2
20190701|2019-03-10 21:00,11,15.39,15.4,15.385,15.4,16
20190701|2019-03-10 21:30,11,15.4,15.41,15.38,15.41,96
20190701|2019-03-10 22:00,11,15.41,15.42,15.41,15.42,9
20190701|2019-03-10 23:00,11,15.415,15.415,15.415,15.415,1
20190701|2019-03-10 23:30,11,15.415,15.42,15.415,15.415,9
20190701|2019-03-11 00:30,11,15.43,15.43,15.425,15.425,14
20190701|2019-03-11 01:00,11,15.425,15.45,15.425,15.45,60
20190701|2019-03-11 01:30,11,15.435,15.435,15.415,15.415,5
20190701|2019-03-11 02:00,11,15.41,15.415,15.41,15.415,4
20190701|2019-03-11 02:30,11,15.415,15.415,15.41,15.415,16
20190701|2019-03-11 03:00,11,15.415,15.415,15.4,15.4,8
20190701|2019-03-11 03:30,11,15.415,15.415,15.415,15.415,2
20190701|2019-03-11 04:30,11,15.435,15.435,15.435,15.435,2
20190701|2019-03-11 05:00,11,15.425,15.425,15.41,15.41,9
20190701|2019-03-11 05:30,11,15.415,15.42,15.415,15.42,9
20190701|2019-03-11 06:00,11,15.415,15.415,15.415,15.415,1
20190701|2019-03-11 06:30,11,15.405,15.405,15.405,15.405,2
20190701|2019-03-11 07:00,11,15.405,15.405,15.385,15.395,43
20190701|2019-03-11 07:30,11,15.4,15.41,15.39,15.405,38
20190701|2019-03-11 08:00,11,15.4,15.415,15.4,15.4,10
20190701|2019-03-11 08:30,11,15.41,15.41,15.39,15.39,8
20190701|2019-03-11 09:00,11,15.385,15.39,15.37,15.385,43
20190701|2019-03-11 09:30,11,15.385,15.385,15.32,15.36,48
20190701|2019-03-11 10:00,11,15.37,15.385,15.355,15.385,52
20190701|2019-03-11 10:30,11,15.385,15.4,15.38,15.385,48
20190701|2019-03-11 11:00,11,15.395,15.4,15.365,15.365,49
20190701|2019-03-11 11:30,11,15.375,15.375,15.355,15.355,23
20190701|2019-03-11 12:00,11,15.36,15.38,15.36,15.36,50
20190701|2019-03-11 12:30,11,15.365,15.375,15.365,15.37,21
20190701|2019-03-11 13:00,11,15.375,15.395,15.375,15.395,10
20190701|2019-03-11 13:30,11,15.41,15.41,15.4,15.405,9
20190701|2019-03-11 14:30,11,15.41,15.42,15.41,15.415,15
20190701|2019-03-11 15:30,11,15.415,15.415,15.41,15.41,6
20190701|2019-03-11 19:30,12,15.415,15.415,15.415,15.415,1
20190701|2019-03-11 20:00,12,15.425,15.425,15.425,15.425,6
20190701|2019-03-11 20:30,12,15.44,15.45,15.44,15.45,75
20190701|2019-03-11 21:00,12,15.44,15.44,15.44,15.44,13
20190701|2019-03-11 21:30,12,15.455,15.485,15.455,15.485,46
20190701|2019-03-11 22:00,12,15.49,15.505,15.49,15.5,26
20190701|2019-03-11 22:30,12,15.495,15.495,15.495,15.495,2
20190701|2019-03-11 23:30,12,15.505,15.505,15.505,15.505,1
20190701|2019-03-12 00:30,12,15.51,15.515,15.51,15.515,3
20190701|2019-03-12 01:00,12,15.5,15.5,15.495,15.495,2
20190701|2019-03-12 01:30,12,15.51,15.51,15.51,15.51,1
20190701|2019-03-12 02:00,12,15.5,15.5,15.5,15.5,2
20190701|2019-03-12 02:30,12,15.48,15.49,15.48,15.49,2
20190701|2019-03-12 03:00,12,15.49,15.515,15.49,15.515,3
20190701|2019-03-12 03:30,12,15.505,15.505,15.5,15.5,5
20190701|2019-03-12 04:00,12,15.51,15.52,15.5,15.52,15
20190701|2019-03-12 04:30,12,15.53,15.535,15.53,15.535,15
20190701|2019-03-12 05:00,12,15.54,15.545,15.535,15.535,5
20190701|2019-03-12 05:30,12,15.525,15.525,15.52,15.52,9
20190701|2019-03-12 06:00,12,15.515,15.525,15.515,15.52,3
20190701|2019-03-12 06:30,12,15.52,15.52,15.51,15.51,2
20190701|2019-03-12 07:00,12,15.51,15.53,15.505,15.51,66
20190701|2019-03-12 07:30,12,15.52,15.575,15.52,15.565,45
20190701|2019-03-12 08:00,12,15.565,15.58,15.54,15.54,140
20190701|2019-03-12 08:30,12,15.53,15.535,15.51,15.53,119
20190701|2019-03-12 09:00,12,15.53,15.53,15.5,15.505,51
20190701|2019-03-12 09:30,12,15.5,15.515,15.475,15.485,44
20190701|2019-03-12 10:00,12,15.485,15.485,15.465,15.48,21
20190701|2019-03-12 10:30,12,15.48,15.495,15.475,15.485,77
20190701|2019-03-12 11:00,12,15.485,15.495,15.48,15.495,105
20190701|2019-03-12 11:30,12,15.5,15.51,15.495,15.5,53
20190701|2019-03-12 12:00,12,15.505,15.51,15.49,15.51,125
20190701|2019-03-12 12:30,12,15.51,15.52,15.51,15.52,4
20190701|2019-03-12 13:00,12,15.525,15.54,15.525,15.54,9
20190701|2019-03-12 13:30,12,15.54,15.56,15.54,15.56,12
20190701|2019-03-12 14:00,12,15.565,15.565,15.555,15.555,2
20190701|2019-03-12 14:30,12,15.545,15.55,15.54,15.55,15
20190701|2019-03-12 15:00,12,15.545,15.55,15.545,15.545,3
20190701|2019-03-12 15:30,12,15.54,15.54,15.535,15.535,6
20190701|2019-03-12 17:00,13,15.545,15.545,15.545,15.545,1
20190701|2019-03-12 17:30,13,15.54,15.54,15.535,15.535,2
20190701|2019-03-12 19:00,13,15.55,15.555,15.55,15.555,16
20190701|2019-03-12 19:30,13,15.575,15.58,15.575,15.575,4
20190701|2019-03-12 20:00,13,15.57,15.58,15.565,15.565,47
20190701|2019-03-12 21:30,13,15.55,15.55,15.55,15.55,11
20190701|2019-03-12 22:00,13,15.555,15.555,15.555,15.555,1
20190701|2019-03-12 22:30,13,15.545,15.545,15.545,15.545,10
20190701|2019-03-12 23:30,13,15.55,15.55,15.55,15.55,1
20190701|2019-03-13 00:30,13,15.535,15.535,15.535,15.535,1
20190701|2019-03-13 01:30,13,15.545,15.555,15.545,15.555,3
20190701|2019-03-13 02:00,13,15.55,15.56,15.545,15.56,15
20190701|2019-03-13 02:30,13,15.56,15.56,15.56,15.56,1
20190701|2019-03-13 03:00,13,15.57,15.575,15.57,15.575,13
20190701|2019-03-13 03:30,13,15.58,15.6,15.58,15.6,3
20190701|2019-03-13 04:00,13,15.61,15.62,15.61,15.62,15
20190701|2019-03-13 04:30,13,15.61,15.61,15.61,15.61,1
20190701|2019-03-13 05:00,13,15.62,15.635,15.62,15.635,7
20190701|2019-03-13 05:30,13,15.625,15.625,15.625,15.625,1
20190701|2019-03-13 06:00,13,15.63,15.635,15.63,15.63,5
20190701|2019-03-13 06:30,13,15.63,15.63,15.62,15.62,12
20190701|2019-03-13 07:00,13,15.63,15.63,15.58,15.58,42
20190701|2019-03-13 07:30,13,15.59,15.595,15.56,15.565,45
20190701|2019-03-13 08:00,13,15.56,15.59,15.56,15.59,19
20190701|2019-03-13 08:30,13,15.57,15.605,15.57,15.605,40
20190701|2019-03-13 09:00,13,15.59,15.595,15.57,15.58,50
20190701|2019-03-13 09:30,13,15.585,15.59,15.56,15.56,41
20190701|2019-03-13 10:00,13,15.56,15.57,15.56,15.57,6
20190701|2019-03-13 10:30,13,15.57,15.58,15.56,15.575,16
20190701|2019-03-13 11:00,13,15.575,15.585,15.55,15.555,24
20190701|2019-03-13 11:30,13,15.56,15.56,15.54,15.55,22
20190701|2019-03-13 12:00,13,15.55,15.56,15.545,15.56,106
20190701|2019-03-13 12:30,13,15.56,15.56,15.56,15.56,5
20190701|2019-03-13 13:00,13,15.555,15.56,15.55,15.56,5
20190701|2019-03-13 13:30,13,15.58,15.59,15.565,15.59,41
20190701|2019-03-13 14:00,13,15.585,15.585,15.585,15.585,4
20190701|2019-03-13 14:30,13,15.59,15.59,15.565,15.565,6
20190701|2019-03-13 15:00,13,15.56,15.57,15.56,15.56,7
20190701|2019-03-13 15:30,13,15.555,15.555,15.54,15.545,12
20190701|2019-03-13 17:00,14,15.545,15.545,15.545,15.545,2
20190701|2019-03-13 19:30,14,15.535,15.535,15.525,15.525,6
20190701|2019-03-13 20:00,14,15.535,15.535,15.505,15.505,8
20190701|2019-03-13 20:30,14,15.495,15.5,15.49,15.5,7
20190701|2019-03-13 21:00,14,15.52,15.52,15.52,15.52,11
20190701|2019-03-13 23:00,14,15.49,15.49,15.49,15.49,8
20190701|2019-03-13 23:30,14,15.46,15.46,15.46,15.46,2
20190701|2019-03-14 01:00,14,15.47,15.47,15.465,15.465,9
20190701|2019-03-14 01:30,14,15.47,15.47,15.44,15.44,10
20190701|2019-03-14 02:00,14,15.435,15.435,15.415,15.42,170
20190701|2019-03-14 02:30,14,15.43,15.43,15.42,15.425,14
20190701|2019-03-14 03:00,14,15.42,15.435,15.415,15.415,12
20190701|2019-03-14 03:30,14,15.42,15.42,15.395,15.395,16
20190701|2019-03-14 04:00,14,15.39,15.395,15.38,15.39,11
20190701|2019-03-14 04:30,14,15.375,15.375,15.34,15.345,36
20190701|2019-03-14 05:00,14,15.335,15.335,15.32,15.32,7
20190701|2019-03-14 05:30,14,15.34,15.34,15.34,15.34,1
20190701|2019-03-14 06:00,14,15.33,15.33,15.325,15.33,9
20190701|2019-03-14 06:30,14,15.325,15.325,15.31,15.32,36
20190701|2019-03-14 07:00,14,15.32,15.345,15.315,15.345,136
20190701|2019-03-14 07:30,14,15.34,15.37,15.335,15.335,36
20190701|2019-03-14 08:00,14,15.33,15.33,15.26,15.285,89
20190701|2019-03-14 08:30,14,15.28,15.28,15.235,15.255,26
20190701|2019-03-14 09:00,14,15.255,15.265,15.24,15.245,47
20190701|2019-03-14 09:30,14,15.255,15.255,15.235,15.235,7
20190701|2019-03-14 10:00,14,15.25,15.285,15.25,15.28,45
20190701|2019-03-14 10:30,14,15.27,15.285,15.27,15.285,12
20190701|2019-03-14 11:00,14,15.265,15.28,15.26,15.28,12
20190701|2019-03-14 11:30,14,15.275,15.285,15.27,15.285,46
20190701|2019-03-14 12:00,14,15.295,15.3,15.25,15.26,85
20190701|2019-03-14 12:30,14,15.26,15.27,15.255,15.26,18
20190701|2019-03-14 14:00,14,15.275,15.28,15.275,15.28,2
20190701|2019-03-14 14:30,14,15.275,15.275,15.275,15.275,11
20190701|2019-03-14 15:30,14,15.285,15.285,15.275,15.275,3
20190701|2019-03-14 17:00,15,15.275,15.275,15.27,15.27,6
20190701|2019-03-14 18:00,15,15.27,15.27,15.27,15.27,1
20190701|2019-03-14 19:00,15,15.28,15.28,15.28,15.28,1
20190701|2019-03-14 19:30,15,15.275,15.275,15.275,15.275,1
20190701|2019-03-14 20:00,15,15.28,15.28,15.28,15.28,9
20190701|2019-03-14 20:30,15,15.28,15.28,15.28,15.28,2
20190701|2019-03-14 21:00,15,15.285,15.285,15.285,15.285,2
20190701|2019-03-14 21:30,15,15.3,15.375,15.3,15.375,16
20190701|2019-03-14 22:00,15,15.375,15.395,15.37,15.395,10
20190701|2019-03-14 22:30,15,15.385,15.385,15.385,15.385,1
20190701|2019-03-14 23:30,15,15.365,15.365,15.365,15.365,1
20190701|2019-03-15 00:30,15,15.37,15.37,15.37,15.37,1
20190701|2019-03-15 01:00,15,15.43,15.43,15.43,15.43,16
20190701|2019-03-15 01:30,15,15.44,15.44,15.43,15.43,3
20190701|2019-03-15 02:00,15,15.415,15.455,15.405,15.455,8
20190701|2019-03-15 02:30,15,15.46,15.46,15.44,15.44,8
20190701|2019-03-15 03:00,15,15.45,15.45,15.45,15.45,2
20190701|2019-03-15 03:30,15,15.465,15.465,15.45,15.46,8
20190701|2019-03-15 04:00,15,15.44,15.45,15.44,15.45,15
20190701|2019-03-15 04:30,15,15.45,15.46,15.45,15.455,11
20190701|2019-03-15 05:00,15,15.45,15.455,15.44,15.45,41
20190701|2019-03-15 05:30,15,15.455,15.46,15.45,15.46,52
20190701|2019-03-15 06:00,15,15.46,15.47,15.46,15.47,19
20190701|2019-03-15 06:30,15,15.465,15.48,15.465,15.47,5
20190701|2019-03-15 07:00,15,15.475,15.475,15.44,15.44,41
20190701|2019-03-15 07:30,15,15.45,15.45,15.415,15.425,30
20190701|2019-03-15 08:00,15,15.425,15.43,15.395,15.43,44
20190701|2019-03-15 08:30,15,15.44,15.455,15.425,15.455,16
20190701|2019-03-15 09:00,15,15.44,15.485,15.43,15.455,34
20190701|2019-03-15 09:30,15,15.45,15.45,15.4,15.405,69
20190701|2019-03-15 10:00,15,15.405,15.41,15.4,15.41,19
20190701|2019-03-15 10:30,15,15.405,15.41,15.395,15.395,13
20190701|2019-03-15 11:00,15,15.4,15.41,15.395,15.4,35
20190701|2019-03-15 11:30,15,15.4,15.4,15.39,15.395,14
20190701|2019-03-15 12:00,15,15.41,15.425,15.405,15.42,96
20190701|2019-03-15 12:30,15,15.42,15.42,15.42,15.42,1
20190701|2019-03-15 13:00,15,15.41,15.41,15.4,15.4,35
20190701|2019-03-15 13:30,15,15.4,15.4,15.39,15.39,4
20190701|2019-03-15 14:00,15,15.39,15.39,15.39,15.39,1
20190701|2019-03-15 14:30,15,15.39,15.39,15.38,15.39,11
20190701|2019-03-15 15:30,15,15.385,15.39,15.375,15.39,17
20190701|2019-03-17 17:00,18,15.39,15.39,15.39,15.39,1
20190701|2019-03-17 18:00,18,15.38,15.38,15.38,15.38,1
20190701|2019-03-17 18:30,18,15.37,15.37,15.37,15.37,1
20190701|2019-03-17 19:00,18,15.355,15.355,15.34,15.345,5
20190701|2019-03-17 19:30,18,15.35,15.35,15.34,15.34,4
20190701|2019-03-17 20:00,18,15.315,15.33,15.315,15.33,3
20190701|2019-03-17 20:30,18,15.35,15.355,15.35,15.355,4
20190701|2019-03-17 21:00,18,15.355,15.355,15.355,15.355,3
20190701|2019-03-17 22:00,18,15.39,15.395,15.37,15.37,16
20190701|2019-03-18 00:30,18,15.365,15.365,15.365,15.365,6
20190701|2019-03-18 01:30,18,15.4,15.435,15.4,15.425,24
20190701|2019-03-18 02:00,18,15.425,15.425,15.415,15.415,19
20190701|2019-03-18 03:00,18,15.42,15.42,15.42,15.42,1
20190701|2019-03-18 03:30,18,15.425,15.425,15.425,15.425,3
20190701|2019-03-18 04:30,18,15.43,15.445,15.43,15.445,19
20190701|2019-03-18 05:00,18,15.44,15.44,15.435,15.435,4
20190701|2019-03-18 05:30,18,15.43,15.43,15.43,15.43,1
20190701|2019-03-18 06:00,18,15.445,15.445,15.44,15.445,3
20190701|2019-03-18 06:30,18,15.42,15.42,15.42,15.42,1
20190701|2019-03-18 07:00,18,15.425,15.455,15.42,15.455,16
20190701|2019-03-18 07:30,18,15.46,15.5,15.46,15.495,23
20190701|2019-03-18 08:00,18,15.49,15.49,15.465,15.47,22
20190701|2019-03-18 08:30,18,15.475,15.5,15.46,15.495,38
20190701|2019-03-18 09:00,18,15.5,15.515,15.5,15.5,26
20190701|2019-03-18 09:30,18,15.495,15.495,15.475,15.475,9
20190701|2019-03-18 10:00,18,15.47,15.47,15.44,15.44,5
20190701|2019-03-18 10:30,18,15.445,15.445,15.43,15.435,15
20190701|2019-03-18 11:00,18,15.45,15.45,15.445,15.445,2
20190701|2019-03-18 11:30,18,15.455,15.455,15.435,15.435,10
20190701|2019-03-18 12:00,18,15.435,15.435,15.415,15.425,15
20190701|2019-03-18 12:30,18,15.42,15.435,15.42,15.435,10
20190701|2019-03-18 13:00,18,15.42,15.42,15.42,15.42,1
20190701|2019-03-18 14:30,18,15.435,15.435,15.425,15.435,15
20190701|2019-03-18 15:30,18,15.445,15.445,15.445,15.445,14
20190701|2019-03-18 17:00,19,15.445,15.445,15.445,15.445,3
20190701|2019-03-18 19:00,19,15.445,15.455,15.445,15.455,3
20190701|2019-03-18 19:30,19,15.455,15.455,15.45,15.45,4
20190701|2019-03-18 20:30,19,15.47,15.47,15.46,15.46,13
20190701|2019-03-18 21:00,19,15.46,15.475,15.46,15.475,44
20190701|2019-03-18 21:30,19,15.49,15.495,15.485,15.495,81
20190701|2019-03-18 22:00,19,15.485,15.485,15.485,15.485,1
20190701|2019-03-19 00:30,19,15.475,15.475,15.475,15.475,1
20190701|2019-03-19 01:00,19,15.465,15.465,15.465,15.465,1
20190701|2019-03-19 01:30,19,15.48,15.48,15.48,15.48,1
20190701|2019-03-19 02:00,19,15.46,15.46,15.46,15.46,5
20190701|2019-03-19 02:30,19,15.42,15.42,15.42,15.42,4
20190701|2019-03-19 03:00,19,15.45,15.45,15.45,15.45,44
20190701|2019-03-19 03:30,19,15.465,15.465,15.465,15.465,2
20190701|2019-03-19 04:30,19,15.47,15.47,15.47,15.47,3
20190701|2019-03-19 05:00,19,15.47,15.48,15.465,15.48,5
20190701|2019-03-19 05:30,19,15.48,15.5,15.48,15.495,22
20190701|2019-03-19 06:00,19,15.505,15.505,15.505,15.505,1
20190701|2019-03-19 06:30,19,15.485,15.485,15.48,15.48,8
20190701|2019-03-19 07:00,19,15.49,15.53,15.49,15.515,97
20190701|2019-03-19 07:30,19,15.515,15.515,15.475,15.475,28
20190701|2019-03-19 08:00,19,15.495,15.54,15.495,15.52,26
20190701|2019-03-19 08:30,19,15.515,15.52,15.505,15.51,32
20190701|2019-03-19 09:00,19,15.515,15.515,15.48,15.48,7
20190701|2019-03-19 09:30,19,15.48,15.485,15.475,15.475,6
20190701|2019-03-19 10:00,19,15.475,15.495,15.465,15.49,24
20190701|2019-03-19 10:30,19,15.495,15.505,15.495,15.505,12
20190701|2019-03-19 11:00,19,15.49,15.49,15.49,15.49,10
20190701|2019-03-19 11:30,19,15.49,15.49,15.445,15.45,77
20190701|2019-03-19 12:00,19,15.465,15.47,15.46,15.46,58
20190701|2019-03-19 12:30,19,15.48,15.48,15.475,15.475,5
20190701|2019-03-19 13:00,19,15.475,15.475,15.47,15.47,2
20190701|2019-03-19 13:30,19,15.48,15.48,15.475,15.475,2
20190701|2019-03-19 14:30,19,15.47,15.47,15.46,15.465,18
20190701|2019-03-19 15:30,19,15.47,15.47,15.46,15.46,10
20190701|2019-03-19 17:00,20,15.46,15.46,15.46,15.46,1
20190701|2019-03-19 20:00,20,15.43,15.43,15.43,15.43,1
20190701|2019-03-19 20:30,20,15.42,15.43,15.415,15.43,3
20190701|2019-03-19 22:00,20,15.435,15.435,15.435,15.435,1
20190701|2019-03-20 00:00,20,15.42,15.42,15.42,15.42,3
20190701|2019-03-20 00:30,20,15.44,15.445,15.44,15.445,6
20190701|2019-03-20 01:30,20,15.44,15.44,15.44,15.44,2
20190701|2019-03-20 02:00,20,15.43,15.43,15.42,15.43,14
20190701|2019-03-20 02:30,20,15.41,15.41,15.38,15.39,15
20190701|2019-03-20 03:00,20,15.4,15.4,15.375,15.375,2
20190701|2019-03-20 03:30,20,15.38,15.38,15.37,15.38,18
20190701|2019-03-20 04:00,20,15.37,15.375,15.365,15.375,22
20190701|2019-03-20 04:30,20,15.375,15.395,15.375,15.39,26
20190701|2019-03-20 05:00,20,15.39,15.395,15.39,15.39,4
20190701|2019-03-20 05:30,20,15.385,15.415,15.385,15.415,8
20190701|2019-03-20 06:00,20,15.405,15.405,15.395,15.395,5
20190701|2019-03-20 06:30,20,15.39,15.415,15.39,15.415,32
20190701|2019-03-20 07:00,20,15.41,15.43,15.41,15.43,74
20190701|2019-03-20 07:30,20,15.445,15.45,15.43,15.43,28
20190701|2019-03-20 08:00,20,15.435,15.505,15.435,15.505,80
20190701|2019-03-20 08:30,20,15.51,15.51,15.44,15.44,45
20190701|2019-03-20 09:00,20,15.445,15.445,15.43,15.43,14
20190701|2019-03-20 09:30,20,15.43,15.43,15.385,15.39,69
20190701|2019-03-20 10:00,20,15.39,15.415,15.39,15.41,21
20190701|2019-03-20 10:30,20,15.42,15.42,15.365,15.395,45
20190701|2019-03-20 11:00,20,15.4,15.41,15.39,15.41,32
20190701|2019-03-20 11:30,20,15.405,15.405,15.39,15.4,18
20190701|2019-03-20 12:00,20,15.405,15.42,15.4,15.415,42
20190701|2019-03-20 12:30,20,15.435,15.445,15.435,15.44,24
20190701|2019-03-20 13:00,20,15.465,15.635,15.465,15.61,144
20190701|2019-03-20 13:30,20,15.61,15.65,15.56,15.575,41
20190701|2019-03-20 14:00,20,15.6,15.61,15.59,15.59,26
20190701|2019-03-20 14:30,20,15.585,15.61,15.58,15.61,8
20190701|2019-03-20 15:00,20,15.6,15.6,15.575,15.575,7
20190701|2019-03-20 15:30,20,15.57,15.585,15.57,15.57,6
20190701|2019-03-20 17:00,21,15.585,15.59,15.585,15.59,7
20190701|2019-03-20 17:30,21,15.585,15.595,15.585,15.595,6
20190701|2019-03-20 18:30,21,15.6,15.6,15.6,15.6,1
20190701|2019-03-20 19:00,21,15.615,15.615,15.615,15.615,11
20190701|2019-03-20 19:30,21,15.625,15.63,15.625,15.63,5
20190701|2019-03-20 20:00,21,15.64,15.64,15.64,15.64,7
20190701|2019-03-20 20:30,21,15.65,15.67,15.65,15.67,5
20190701|2019-03-20 21:00,21,15.67,15.67,15.665,15.665,44
20190701|2019-03-20 21:30,21,15.685,15.685,15.68,15.68,4
20190701|2019-03-20 22:00,21,15.685,15.685,15.665,15.665,42
20190701|2019-03-20 23:30,21,15.67,15.67,15.67,15.67,1
20190701|2019-03-21 00:00,21,15.665,15.665,15.665,15.665,2
20190701|2019-03-21 00:30,21,15.66,15.665,15.65,15.65,7
20190701|2019-03-21 01:00,21,15.67,15.685,15.66,15.67,16
20190701|2019-03-21 01:30,21,15.695,15.7,15.685,15.69,339
20190701|2019-03-21 02:00,21,15.71,15.715,15.7,15.715,25
20190701|2019-03-21 02:30,21,15.72,15.73,15.715,15.715,17
20190701|2019-03-21 03:00,21,15.7,15.71,15.7,15.71,4
20190701|2019-03-21 03:30,21,15.69,15.695,15.685,15.685,15
20190701|2019-03-21 04:00,21,15.7,15.71,15.7,15.7,8
20190701|2019-03-21 04:30,21,15.695,15.695,15.69,15.69,9
20190701|2019-03-21 05:00,21,15.695,15.72,15.695,15.72,6
20190701|2019-03-21 05:30,21,15.705,15.705,15.66,15.66,10
20190701|2019-03-21 06:00,21,15.675,15.68,15.66,15.66,8
20190701|2019-03-21 06:30,21,15.66,15.66,15.64,15.65,9
20190701|2019-03-21 07:00,21,15.645,15.655,15.625,15.655,85
20190701|2019-03-21 07:30,21,15.655,15.665,15.63,15.66,36
20190701|2019-03-21 08:00,21,15.645,15.66,15.615,15.615,35
20190701|2019-03-21 08:30,21,15.615,15.615,15.585,15.6,42
20190701|2019-03-21 09:00,21,15.59,15.59,15.53,15.555,89
20190701|2019-03-21 09:30,21,15.57,15.57,15.55,15.55,49
20190701|2019-03-21 10:00,21,15.55,15.58,15.55,15.58,52
20190701|2019-03-21 10:30,21,15.585,15.585,15.555,15.58,357
20190701|2019-03-21 11:00,21,15.58,15.58,15.48,15.48,41
20190701|2019-03-21 11:30,21,15.485,15.51,15.475,15.51,59
20190701|2019-03-21 12:00,21,15.51,15.565,15.51,15.565,88
20190701|2019-03-21 12:30,21,15.56,15.56,15.535,15.535,54
20190701|2019-03-21 13:00,21,15.56,15.565,15.56,15.565,8
20190701|2019-03-21 13:30,21,15.565,15.565,15.555,15.555,3
20190701|2019-03-21 14:00,21,15.56,15.56,15.56,15.56,4
20190701|2019-03-21 14:30,21,15.56,15.57,15.56,15.57,44
20190701|2019-03-21 15:30,21,15.555,15.565,15.555,15.56,23
20190701|2019-03-21 17:00,22,15.565,15.565,15.56,15.56,2
20190701|2019-03-21 19:00,22,15.545,15.545,15.53,15.545,8
20190701|2019-03-21 19:30,22,15.55,15.565,15.55,15.565,6
20190701|2019-03-21 20:00,22,15.565,15.565,15.555,15.56,7
20190701|2019-03-21 20:30,22,15.58,15.58,15.58,15.58,1
20190701|2019-03-21 22:00,22,15.565,15.565,15.565,15.565,33
20190701|2019-03-21 23:30,22,15.575,15.575,15.57,15.57,5
20190701|2019-03-22 00:30,22,15.585,15.585,15.58,15.58,8
20190701|2019-03-22 01:00,22,15.575,15.59,15.575,15.59,45
20190701|2019-03-22 01:30,22,15.625,15.625,15.615,15.615,13
20190701|2019-03-22 02:00,22,15.635,15.635,15.635,15.635,2
20190701|2019-03-22 02:30,22,15.63,15.635,15.63,15.635,17
20190701|2019-03-22 03:00,22,15.64,15.64,15.61,15.62,10
20190701|2019-03-22 03:30,22,15.59,15.59,15.575,15.585,12
20190701|2019-03-22 04:00,22,15.585,15.595,15.585,15.59,9
20190701|2019-03-22 04:30,22,15.59,15.615,15.58,15.605,33
20190701|2019-03-22 05:00,22,15.61,15.61,15.58,15.58,14
20190701|2019-03-22 05:30,22,15.565,15.585,15.56,15.58,9
20190701|2019-03-22 06:00,22,15.59,15.595,15.575,15.575,10
20190701|2019-03-22 06:30,22,15.575,15.575,15.545,15.545,18
20190701|2019-03-22 07:00,22,15.56,15.56,15.5,15.5,41
20190701|2019-03-22 07:30,22,15.505,15.53,15.495,15.53,13
20190701|2019-03-22 08:00,22,15.52,15.525,15.46,15.51,117
20190701|2019-03-22 08:30,22,15.51,15.55,15.49,15.54,49
20190701|2019-03-22 09:00,22,15.53,15.54,15.49,15.515,61
20190701|2019-03-22 09:30,22,15.515,15.515,15.47,15.485,65
20190701|2019-03-22 10:00,22,15.465,15.495,15.465,15.475,33
20190701|2019-03-22 10:30,22,15.475,15.5,15.475,15.5,48
20190701|2019-03-22 11:00,22,15.495,15.505,15.48,15.48,38
20190701|2019-03-22 11:30,22,15.485,15.495,15.48,15.495,38
20190701|2019-03-22 12:00,22,15.5,15.505,15.49,15.5,36
20190701|2019-03-22 12:30,22,15.5,15.5,15.5,15.5,1
20190701|2019-03-22 13:30,22,15.51,15.51,15.5,15.5,3
20190701|2019-03-22 14:00,22,15.515,15.515,15.515,15.515,5
20190701|2019-03-22 14:30,22,15.515,15.515,15.505,15.515,26
20190701|2019-03-22 15:00,22,15.52,15.535,15.52,15.535,3
20190701|2019-03-22 15:30,22,15.525,15.53,15.525,15.525,16
20190701|2019-03-24 17:00,25,15.525,15.525,15.525,15.525,1
20190701|2019-03-24 18:00,25,15.505,15.505,15.505,15.505,1
20190701|2019-03-24 19:00,25,15.5,15.5,15.5,15.5,2
20190701|2019-03-24 19:30,25,15.49,15.5,15.485,15.5,12
20190701|2019-03-24 20:00,25,15.5,15.52,15.5,15.52,18
20190701|2019-03-24 20:30,25,15.52,15.52,15.52,15.52,1
20190701|2019-03-24 21:00,25,15.535,15.555,15.535,15.555,6
20190701|2019-03-24 21:30,25,15.55,15.55,15.54,15.54,9
20190701|2019-03-24 22:00,25,15.545,15.545,15.545,15.545,20
20190701|2019-03-24 23:00,25,15.56,15.56,15.56,15.56,1
20190701|2019-03-25 01:30,25,15.54,15.54,15.54,15.54,6
20190701|2019-03-25 02:00,25,15.58,15.585,15.58,15.585,4
20190701|2019-03-25 02:30,25,15.59,15.61,15.58,15.595,31
20190701|2019-03-25 03:00,25,15.59,15.59,15.585,15.585,5
20190701|2019-03-25 03:30,25,15.6,15.605,15.595,15.595,20
20190701|2019-03-25 04:00,25,15.6,15.6,15.585,15.585,20
20190701|2019-03-25 04:30,25,15.595,15.595,15.59,15.59,19
20190701|2019-03-25 05:00,25,15.605,15.61,15.595,15.6,8
20190701|2019-03-25 05:30,25,15.59,15.59,15.59,15.59,2
20190701|2019-03-25 06:00,25,15.605,15.62,15.605,15.62,14
20190701|2019-03-25 06:30,25,15.62,15.635,15.62,15.62,39
20190701|2019-03-25 07:00,25,15.62,15.635,15.61,15.625,25
20190701|2019-03-25 07:30,25,15.64,15.645,15.64,15.64,19
20190701|2019-03-25 08:00,25,15.625,15.63,15.595,15.595,33
20190701|2019-03-25 08:30,25,15.595,15.625,15.595,15.625,23
20190701|2019-03-25 09:00,25,15.64,15.655,15.63,15.64,49
20190701|2019-03-25 09:30,25,15.64,15.65,15.625,15.635,88
20190701|2019-03-25 10:00,25,15.65,15.67,15.645,15.67,35
20190701|2019-03-25 10:30,25,15.67,15.675,15.655,15.665,77
20190701|2019-03-25 11:00,25,15.66,15.665,15.645,15.655,58
20190701|2019-03-25 11:30,25,15.655,15.665,15.655,15.66,21
20190701|2019-03-25 12:00,25,15.665,15.665,15.655,15.665,16
20190701|2019-03-25 12:30,25,15.66,15.66,15.64,15.64,28
20190701|2019-03-25 13:00,25,15.66,15.67,15.655,15.655,30
20190701|2019-03-25 13:30,25,15.65,15.65,15.65,15.65,1
20190701|2019-03-25 14:00,25,15.625,15.63,15.62,15.625,9
20190701|2019-03-25 14:30,25,15.635,15.64,15.63,15.63,14
20190701|2019-03-25 15:00,25,15.635,15.635,15.635,15.635,3
20190701|2019-03-25 15:30,25,15.64,15.645,15.63,15.63,15
20190701|2019-03-25 19:00,26,15.625,15.625,15.615,15.615,4
20190701|2019-03-25 19:30,26,15.615,15.615,15.615,15.615,2
20190701|2019-03-25 20:00,26,15.63,15.63,15.63,15.63,21
20190701|2019-03-25 20:30,26,15.635,15.635,15.635,15.635,5
20190701|2019-03-25 21:00,26,15.63,15.63,15.63,15.63,2
20190701|2019-03-25 21:30,26,15.635,15.635,15.635,15.635,1
20190701|2019-03-26 00:00,26,15.61,15.61,15.61,15.61,1
20190701|2019-03-26 00:30,26,15.61,15.61,15.595,15.595,2
20190701|2019-03-26 01:00,26,15.595,15.595,15.595,15.595,8
20190701|2019-03-26 01:30,26,15.59,15.59,15.59,15.59,1
20190701|2019-03-26 02:00,26,15.56,15.56,15.55,15.555,29
20190701|2019-03-26 02:30,26,15.55,15.56,15.55,15.56,5
20190701|2019-03-26 03:00,26,15.555,15.58,15.555,15.58,7
20190701|2019-03-26 03:30,26,15.57,15.57,15.565,15.565,4
20190701|2019-03-26 04:00,26,15.565,15.59,15.565,15.565,3
20190701|2019-03-26 04:30,26,15.575,15.575,15.55,15.55,16
20190701|2019-03-26 05:00,26,15.55,15.55,15.55,15.55,5
20190701|2019-03-26 05:30,26,15.545,15.55,15.545,15.55,5
20190701|2019-03-26 06:30,26,15.535,15.535,15.51,15.53,63
20190701|2019-03-26 07:00,26,15.525,15.56,15.52,15.55,54
20190701|2019-03-26 07:30,26,15.55,15.57,15.53,15.55,65
20190701|2019-03-26 08:00,26,15.56,15.6,15.56,15.595,106
20190701|2019-03-26 08:30,26,15.58,15.585,15.505,15.515,187
20190701|2019-03-26 09:00,26,15.515,15.54,15.51,15.51,75
20190701|2019-03-26 09:30,26,15.515,15.53,15.49,15.53,53
20190701|2019-03-26 10:00,26,15.535,15.555,15.52,15.525,60
20190701|2019-03-26 10:30,26,15.54,15.54,15.53,15.53,23
20190701|2019-03-26 11:00,26,15.53,15.53,15.515,15.52,26
20190701|2019-03-26 11:30,26,15.52,15.535,15.515,15.535,33
20190701|2019-03-26 12:00,26,15.54,15.54,15.52,15.525,35
20190701|2019-03-26 12:30,26,15.52,15.52,15.52,15.52,70
20190701|2019-03-26 13:00,26,15.525,15.535,15.525,15.525,59
20190701|2019-03-26 14:00,26,15.535,15.535,15.535,15.535,8
20190701|2019-03-26 14:30,26,15.53,15.53,15.52,15.53,17
20190701|2019-03-26 15:00,26,15.525,15.525,15.525,15.525,1
20190701|2019-03-26 15:30,26,15.51,15.52,15.51,15.52,14
20190701|2019-03-26 17:00,27,15.52,15.52,15.52,15.52,1
20190701|2019-03-26 18:30,27,15.53,15.53,15.53,15.53,2
20190701|2019-03-26 19:00,27,15.54,15.54,15.54,15.54,1
20190701|2019-03-26 19:30,27,15.545,15.55,15.545,15.55,10
20190701|2019-03-26 20:00,27,15.545,15.55,15.545,15.545,9
20190701|2019-03-26 20:30,27,15.56,15.57,15.56,15.57,4
20190701|2019-03-26 21:30,27,15.535,15.535,15.535,15.535,1
20190701|2019-03-26 22:00,27,15.525,15.53,15.525,15.53,24
20190701|2019-03-26 23:00,27,15.53,15.53,15.53,15.53,16
20190701|2019-03-26 23:30,27,15.505,15.505,15.5,15.5,2
20190701|2019-03-27 00:30,27,15.5,15.5,15.5,15.5,1
20190701|2019-03-27 01:00,27,15.52,15.52,15.52,15.52,12
20190701|2019-03-27 01:30,27,15.52,15.52,15.51,15.515,16
20190701|2019-03-27 02:00,27,15.525,15.525,15.495,15.495,27
20190701|2019-03-27 02:30,27,15.495,15.495,15.445,15.46,32
20190701|2019-03-27 03:00,27,15.46,15.49,15.46,15.465,29
20190701|2019-03-27 04:00,27,15.485,15.485,15.485,15.485,1
20190701|2019-03-27 04:30,27,15.525,15.535,15.525,15.535,4
20190701|2019-03-27 05:00,27,15.55,15.55,15.535,15.545,6
20190701|2019-03-27 05:30,27,15.54,15.54,15.535,15.535,5
20190701|2019-03-27 06:00,27,15.535,15.545,15.53,15.545,16
20190701|2019-03-27 06:30,27,15.55,15.55,15.505,15.51,34
20190701|2019-03-27 07:00,27,15.505,15.505,15.47,15.47,49
20190701|2019-03-27 07:30,27,15.47,15.48,15.445,15.47,34
20190701|2019-03-27 08:00,27,15.465,15.485,15.445,15.475,20
20190701|2019-03-27 08:30,27,15.47,15.48,15.37,15.395,184
20190701|2019-03-27 09:00,27,15.41,15.42,15.38,15.39,20
20190701|2019-03-27 09:30,27,15.385,15.39,15.37,15.39,28
20190701|2019-03-27 10:00,27,15.375,15.41,15.365,15.4,33
20190701|2019-03-27 10:30,27,15.4,15.405,15.395,15.395,19
20190701|2019-03-27 11:00,27,15.395,15.395,15.395,15.395,5
20190701|2019-03-27 11:30,27,15.395,15.41,15.39,15.405,67
20190701|2019-03-27 12:00,27,15.41,15.41,15.385,15.395,18
20190701|2019-03-27 12:30,27,15.39,15.39,15.37,15.37,13
20190701|2019-03-27 13:00,27,15.365,15.38,15.36,15.38,55
20190701|2019-03-27 14:00,27,15.37,15.37,15.35,15.35,70
20190701|2019-03-27 14:30,27,15.355,15.365,15.355,15.36,71
20190701|2019-03-27 15:00,27,15.365,15.375,15.365,15.375,7
20190701|2019-03-27 15:30,27,15.37,15.38,15.37,15.38,19
20190701|2019-03-27 17:00,28,15.37,15.37,15.37,15.37,4
20190701|2019-03-27 17:30,28,15.37,15.37,15.37,15.37,2
20190701|2019-03-27 19:00,28,15.36,15.36,15.36,15.36,1
20190701|2019-03-27 19:30,28,15.37,15.385,15.37,15.385,18
20190701|2019-03-27 20:00,28,15.385,15.385,15.38,15.385,6
20190701|2019-03-27 20:30,28,15.35,15.35,15.35,15.35,2
20190701|2019-03-27 21:00,28,15.33,15.34,15.33,15.34,17
20190701|2019-03-27 23:00,28,15.375,15.375,15.375,15.375,4
20190701|2019-03-28 00:30,28,15.395,15.395,15.38,15.38,6
20190701|2019-03-28 01:00,28,15.395,15.41,15.395,15.4,4
20190701|2019-03-28 01:30,28,15.395,15.395,15.39,15.395,51
20190701|2019-03-28 02:00,28,15.385,15.385,15.38,15.38,7
20190701|2019-03-28 02:30,28,15.395,15.395,15.355,15.355,6
20190701|2019-03-28 03:00,28,15.35,15.365,15.35,15.36,36
20190701|2019-03-28 03:30,28,15.335,15.335,15.33,15.33,12
20190701|2019-03-28 04:00,28,15.335,15.34,15.33,15.335,14
20190701|2019-03-28 04:30,28,15.34,15.35,15.335,15.335,10
20190701|2019-03-28 05:00,28,15.325,15.325,15.32,15.32,8
20190701|2019-03-28 05:30,28,15.315,15.315,15.31,15.315,14
20190701|2019-03-28 06:00,28,15.31,15.31,15.27,15.27,21
20190701|2019-03-28 06:30,28,15.275,15.275,15.24,15.24,54
20190701|2019-03-28 07:00,28,15.245,15.275,15.24,15.27,62
20190701|2019-03-28 07:30,28,15.27,15.295,15.225,15.225,53
20190701|2019-03-28 08:00,28,15.22,15.22,15.14,15.165,206
20190701|2019-03-28 08:30,28,15.17,15.18,15.115,15.125,60
20190701|2019-03-28 09:00,28,15.13,15.17,15.12,15.155,137
20190701|2019-03-28 09:30,28,15.16,15.16,15.145,15.16,113
20190701|2019-03-28 10:00,28,15.18,15.185,15.15,15.15,35
20190701|2019-03-28 10:30,28,15.14,15.15,15.135,15.14,179
20190701|2019-03-28 11:00,28,15.14,15.14,15.095,15.095,109
20190701|2019-03-28 11:30,28,15.095,15.095,15.045,15.075,553
20190701|2019-03-28 12:00,28,15.07,15.085,15.055,15.065,81
20190701|2019-03-28 12:30,28,15.075,15.08,15.05,15.065,32
20190701|2019-03-28 13:00,28,15.08,15.085,15.07,15.085,15
20190701|2019-03-28 13:30,28,15.085,15.1,15.085,15.1,109
20190701|2019-03-28 14:00,28,15.1,15.1,15.075,15.075,32
20190701|2019-03-28 14:30,28,15.08,15.08,15.07,15.075,24
20190701|2019-03-28 15:00,28,15.075,15.075,15.075,15.075,11
20190701|2019-03-28 15:30,28,15.08,15.085,15.08,15.085,66
20190701|2019-03-28 17:00,29,15.075,15.075,15.075,15.075,7
20190701|2019-03-28 18:00,29,15.09,15.105,15.09,15.105,5
20190701|2019-03-28 18:30,29,15.105,15.105,15.105,15.105,3
20190701|2019-03-28 19:00,29,15.115,15.115,15.115,15.115,1
20190701|2019-03-28 19:30,29,15.115,15.115,15.11,15.11,18
20190701|2019-03-28 20:00,29,15.1,15.11,15.1,15.11,8
20190701|2019-03-28 20:30,29,15.1,15.1,15.1,15.1,58
20190701|2019-03-28 21:00,29,15.095,15.095,15.085,15.085,15
20190701|2019-03-28 21:30,29,15.105,15.105,15.095,15.105,52
20190701|2019-03-28 22:00,29,15.1,15.1,15.1,15.1,80
20190701|2019-03-28 22:30,29,15.08,15.085,15.08,15.085,11
20190701|2019-03-28 23:30,29,15.085,15.085,15.075,15.075,6
20190701|2019-03-29 00:00,29,15.08,15.08,15.08,15.08,7
20190701|2019-03-29 01:30,29,15.065,15.065,15.05,15.065,103
20190701|2019-03-29 02:00,29,15.06,15.08,15.06,15.075,44
20190701|2019-03-29 02:30,29,15.075,15.08,15.06,15.07,26
20190701|2019-03-29 03:00,29,15.075,15.075,15.07,15.075,3
20190701|2019-03-29 03:30,29,15.095,15.11,15.09,15.11,16
20190701|2019-03-29 04:00,29,15.115,15.155,15.115,15.155,20
20190701|2019-03-29 04:30,29,15.145,15.145,15.13,15.135,124
20190701|2019-03-29 05:00,29,15.13,15.155,15.13,15.145,31
20190701|2019-03-29 05:30,29,15.14,15.145,15.14,15.145,3
20190701|2019-03-29 06:00,29,15.155,15.16,15.14,15.14,19
20190701|2019-03-29 06:30,29,15.14,15.17,15.14,15.17,12
20190701|2019-03-29 07:00,29,15.16,15.18,15.16,15.18,28
20190701|2019-03-29 07:30,29,15.185,15.235,15.185,15.23,177
20190701|2019-03-29 08:00,29,15.22,15.265,15.22,15.26,202
20190701|2019-03-29 08:30,29,15.245,15.27,15.235,15.27,78
20190701|2019-03-29 09:00,29,15.26,15.27,15.23,15.255,152
20190701|2019-03-29 09:30,29,15.235,15.24,15.22,15.23,39
20190701|2019-03-29 10:00,29,15.225,15.225,15.195,15.205,46
20190701|2019-03-29 10:30,29,15.205,15.225,15.205,15.225,53
20190701|2019-03-29 11:00,29,15.22,15.23,15.22,15.225,47
20190701|2019-03-29 11:30,29,15.225,15.235,15.21,15.21,113
20190701|2019-03-29 12:00,29,15.21,15.215,15.19,15.19,496
20190701|2019-03-29 12:30,29,15.19,15.205,15.185,15.2,18
20190701|2019-03-29 13:00,29,15.19,15.205,15.19,15.205,2
20190701|2019-03-29 13:30,29,15.205,15.205,15.19,15.19,17
20190701|2019-03-29 14:00,29,15.195,15.195,15.18,15.18,10
20190701|2019-03-29 14:30,29,15.19,15.19,15.185,15.185,24
20190701|2019-03-29 15:00,29,15.19,15.195,15.185,15.195,7
20190701|2019-03-29 15:30,29,15.205,15.205,15.195,15.195,15
20190701|2019-03-31 17:00,1,15.19,15.22,15.185,15.22,8
20190701|2019-03-31 17:30,1,15.22,15.22,15.22,15.22,2
20190701|2019-03-31 18:00,1,15.2,15.2,15.2,15.2,1
20190701|2019-03-31 19:00,1,15.2,15.2,15.18,15.18,4
20190701|2019-03-31 19:30,1,15.17,15.18,15.17,15.18,2
20190701|2019-03-31 20:00,1,15.205,15.205,15.19,15.19,85
20190701|2019-03-31 20:30,1,15.21,15.21,15.21,15.21,4
20190701|2019-03-31 21:00,1,15.22,15.22,15.22,15.22,2
20190701|2019-03-31 21:30,1,15.225,15.225,15.225,15.225,2
20190701|2019-03-31 22:30,1,15.23,15.23,15.23,15.23,2
20190701|2019-03-31 23:30,1,15.21,15.21,15.21,15.21,1
20190701|2019-04-01 00:00,1,15.215,15.215,15.215,15.215,10
20190701|2019-04-01 01:00,1,15.2,15.2,15.165,15.165,6
20190701|2019-04-01 01:30,1,15.155,15.16,15.155,15.16,4
20190701|2019-04-01 02:00,1,15.155,15.16,15.145,15.155,26
20190701|2019-04-01 02:30,1,15.175,15.18,15.175,15.175,7
20190701|2019-04-01 03:00,1,15.17,15.18,15.16,15.165,10
20190701|2019-04-01 03:30,1,15.165,15.17,15.16,15.165,13
20190701|2019-04-01 04:00,1,15.165,15.17,15.165,15.17,7
20190701|2019-04-01 04:30,1,15.165,15.165,15.165,15.165,1
20190701|2019-04-01 05:00,1,15.16,15.16,15.125,15.14,32
20190701|2019-04-01 05:30,1,15.13,15.13,15.13,15.13,3
20190701|2019-04-01 06:00,1,15.13,15.15,15.125,15.15,30
20190701|2019-04-01 06:30,1,15.15,15.16,15.15,15.155,5
20190701|2019-04-01 07:00,1,15.14,15.195,15.14,15.185,60
20190701|2019-04-01 07:30,1,15.195,15.26,15.185,15.235,89
20190701|2019-04-01 08:00,1,15.235,15.27,15.235,15.26,76
20190701|2019-04-01 08:30,1,15.26,15.265,15.24,15.25,40
20190701|2019-04-01 09:00,1,15.245,15.245,15.2,15.22,114
20190701|2019-04-01 09:30,1,15.23,15.23,15.195,15.225,28
20190701|2019-04-01 10:00,1,15.25,15.25,15.21,15.215,42
20190701|2019-04-01 10:30,1,15.22,15.24,15.215,15.215,130
20190701|2019-04-01 11:00,1,15.205,15.215,15.185,15.2,18
20190701|2019-04-01 11:30,1,15.19,15.195,15.165,15.17,42
20190701|2019-04-01 12:00,1,15.165,15.2,15.165,15.185,200
20190701|2019-04-01 12:30,1,15.18,15.19,15.18,15.19,13
20190701|2019-04-01 13:00,1,15.18,15.18,15.175,15.175,42
20190701|2019-04-01 13:30,1,15.165,15.165,15.165,15.165,3
20190701|2019-04-01 14:00,1,15.175,15.175,15.17,15.17,8
20190701|2019-04-01 14:30,1,15.165,15.17,15.155,15.155,16
20190701|2019-04-01 15:30,1,15.16,15.175,15.16,15.165,4
20190701|2019-04-01 17:00,2,15.17,15.17,15.165,15.165,7
20190701|2019-04-01 18:30,2,15.16,15.16,15.16,15.16,2
20190701|2019-04-01 19:00,2,15.165,15.165,15.165,15.165,1
20190701|2019-04-01 19:30,2,15.175,15.175,15.175,15.175,1
20190701|2019-04-01 20:00,2,15.17,15.17,15.165,15.165,7
20190701|2019-04-01 21:30,2,15.145,15.145,15.145,15.145,4
20190701|2019-04-01 22:00,2,15.15,15.15,15.15,15.15,1
20190701|2019-04-01 22:30,2,15.14,15.14,15.13,15.13,11
20190701|2019-04-01 23:30,2,15.11,15.11,15.105,15.105,5
20190701|2019-04-02 00:00,2,15.115,15.115,15.115,15.115,2
20190701|2019-04-02 00:30,2,15.145,15.145,15.145,15.145,1
20190701|2019-04-02 01:00,2,15.16,15.17,15.14,15.145,47
20190701|2019-04-02 01:30,2,15.145,15.145,15.125,15.135,11
20190701|2019-04-02 02:00,2,15.12,15.12,15.095,15.105,14
20190701|2019-04-02 02:30,2,15.09,15.09,15.085,15.085,6
20190701|2019-04-02 03:00,2,15.1,15.1,15.1,15.1,4
20190701|2019-04-02 03:30,2,15.085,15.085,15.08,15.08,12
20190701|2019-04-02 04:00,2,15.09,15.1,15.085,15.1,16
20190701|2019-04-02 04:30,2,15.095,15.1,15.095,15.1,8
20190701|2019-04-02 05:30,2,15.11,15.115,15.1,15.1,7
20190701|2019-04-02 06:00,2,15.08,15.12,15.065,15.12,35
20190701|2019-04-02 06:30,2,15.115,15.115,15.085,15.09,21
20190701|2019-04-02 07:00,2,15.09,15.09,15.055,15.06,64
20190701|2019-04-02 07:30,2,15.065,15.065,15,15.02,335
20190701|2019-04-02 08:00,2,15.03,15.05,15.02,15.05,100
20190701|2019-04-02 08:30,2,15.05,15.115,15.05,15.105,80
20190701|2019-04-02 09:00,2,15.11,15.13,15.11,15.125,125
20190701|2019-04-02 09:30,2,15.115,15.13,15.105,15.11,162
20190701|2019-04-02 10:00,2,15.105,15.145,15.1,15.135,174
20190701|2019-04-02 10:30,2,15.13,15.135,15.12,15.125,27
20190701|2019-04-02 11:00,2,15.125,15.135,15.125,15.135,29
20190701|2019-04-02 11:30,2,15.13,15.14,15.115,15.125,64
20190701|2019-04-02 12:00,2,15.135,15.16,15.135,15.15,163
20190701|2019-04-02 12:30,2,15.155,15.155,15.135,15.135,52
20190701|2019-04-02 13:00,2,15.14,15.15,15.14,15.145,140
20190701|2019-04-02 13:30,2,15.145,15.155,15.14,15.15,163
20190701|2019-04-02 14:00,2,15.155,15.155,15.15,15.15,34
20190701|2019-04-02 14:30,2,15.145,15.165,15.145,15.165,70
20190701|2019-04-02 15:00,2,15.16,15.165,15.16,15.165,15
20190701|2019-04-02 15:30,2,15.17,15.18,15.17,15.18,26
20190701|2019-04-02 17:00,3,15.175,15.175,15.175,15.175,3
20190701|2019-04-02 18:00,3,15.175,15.175,15.175,15.175,3
20190701|2019-04-02 19:30,3,15.175,15.195,15.165,15.165,5
20190701|2019-04-02 20:00,3,15.2,15.2,15.2,15.2,21
20190701|2019-04-02 20:30,3,15.205,15.21,15.205,15.21,3
20190701|2019-04-02 21:00,3,15.21,15.21,15.21,15.21,2
20190701|2019-04-02 21:30,3,15.21,15.21,15.21,15.21,8
20190701|2019-04-02 22:00,3,15.215,15.225,15.215,15.225,7
20190701|2019-04-02 22:30,3,15.23,15.23,15.23,15.23,4
20190701|2019-04-02 23:00,3,15.225,15.225,15.225,15.225,1
20190701|2019-04-03 00:00,3,15.24,15.25,15.24,15.24,10
20190701|2019-04-03 00:30,3,15.24,15.25,15.23,15.23,15
20190701|2019-04-03 01:00,3,15.24,15.24,15.225,15.225,4
20190701|2019-04-03 01:30,3,15.24,15.25,15.24,15.25,20
20190701|2019-04-03 02:00,3,15.22,15.22,15.21,15.215,6
20190701|2019-04-03 02:30,3,15.22,15.235,15.22,15.235,4
20190701|2019-04-03 03:00,3,15.245,15.25,15.24,15.24,5
20190701|2019-04-03 03:30,3,15.24,15.25,15.24,15.24,49
20190701|2019-04-03 04:00,3,15.25,15.25,15.235,15.235,27
20190701|2019-04-03 04:30,3,15.23,15.23,15.225,15.225,3
20190701|2019-04-03 05:00,3,15.225,15.225,15.215,15.225,16
20190701|2019-04-03 05:30,3,15.225,15.225,15.22,15.22,3
20190701|2019-04-03 06:00,3,15.21,15.235,15.21,15.21,37
20190701|2019-04-03 06:30,3,15.215,15.215,15.2,15.2,9
20190701|2019-04-03 07:00,3,15.2,15.2,15.13,15.15,72
20190701|2019-04-03 07:30,3,15.155,15.16,15.13,15.145,34
20190701|2019-04-03 08:00,3,15.135,15.14,15.095,15.105,158
20190701|2019-04-03 08:30,3,15.105,15.12,15.1,15.115,94
20190701|2019-04-03 09:00,3,15.12,15.135,15.12,15.125,122
20190701|2019-04-03 09:30,3,15.12,15.17,15.12,15.17,142
20190701|2019-04-03 10:00,3,15.175,15.19,15.155,15.175,66
20190701|2019-04-03 10:30,3,15.17,15.17,15.155,15.155,22
20190701|2019-04-03 11:00,3,15.165,15.215,15.165,15.215,43
20190701|2019-04-03 11:30,3,15.215,15.22,15.2,15.2,48
20190701|2019-04-03 12:00,3,15.205,15.205,15.185,15.185,80
20190701|2019-04-03 12:30,3,15.185,15.185,15.175,15.18,26
20190701|2019-04-03 13:00,3,15.18,15.18,15.18,15.18,2
20190701|2019-04-03 13:30,3,15.19,15.19,15.18,15.18,16
20190701|2019-04-03 14:00,3,15.18,15.185,15.18,15.185,64
20190701|2019-04-03 14:30,3,15.185,15.19,15.18,15.19,15
20190701|2019-04-03 15:00,3,15.18,15.2,15.18,15.2,40
20190701|2019-04-03 15:30,3,15.19,15.19,15.19,15.19,7
20190701|2019-04-03 17:00,4,15.19,15.19,15.19,15.19,3
20190701|2019-04-03 19:30,4,15.215,15.215,15.215,15.215,3
20190701|2019-04-03 21:30,4,15.2,15.2,15.19,15.19,10
20190701|2019-04-03 22:00,4,15.19,15.195,15.19,15.195,7
20190701|2019-04-03 22:30,4,15.2,15.2,15.2,15.2,1
20190701|2019-04-04 00:00,4,15.21,15.215,15.195,15.195,56
20190701|2019-04-04 01:00,4,15.195,15.205,15.19,15.2,7
20190701|2019-04-04 01:30,4,15.205,15.21,15.205,15.21,8
20190701|2019-04-04 02:00,4,15.205,15.205,15.19,15.2,9
20190701|2019-04-04 02:30,4,15.195,15.2,15.195,15.2,2
20190701|2019-04-04 03:00,4,15.2,15.2,15.165,15.165,7
20190701|2019-04-04 03:30,4,15.16,15.16,15.14,15.155,7
20190701|2019-04-04 04:00,4,15.14,15.155,15.135,15.155,30
20190701|2019-04-04 04:30,4,15.15,15.15,15.13,15.13,60
20190701|2019-04-04 05:00,4,15.14,15.145,15.13,15.14,60
20190701|2019-04-04 05:30,4,15.14,15.155,15.14,15.14,18
20190701|2019-04-04 06:00,4,15.14,15.14,15.105,15.11,50
20190701|2019-04-04 06:30,4,15.11,15.12,15.1,15.11,34
20190701|2019-04-04 07:00,4,15.095,15.1,14.985,15.025,343
20190701|2019-04-04 07:30,4,15.02,15.055,14.995,15.055,112
20190701|2019-04-04 08:00,4,15.055,15.055,15,15.005,136
20190701|2019-04-04 08:30,4,15.01,15.03,14.955,15.02,280
20190701|2019-04-04 09:00,4,15.015,15.115,15.015,15.085,138
20190701|2019-04-04 09:30,4,15.095,15.135,15.08,15.125,182
20190701|2019-04-04 10:00,4,15.115,15.14,15.115,15.13,76
20190701|2019-04-04 10:30,4,15.125,15.16,15.125,15.135,84
20190701|2019-04-04 11:00,4,15.135,15.15,15.125,15.125,80
20190701|2019-04-04 11:30,4,15.12,15.155,15.12,15.155,69
20190701|2019-04-04 12:00,4,15.16,15.185,15.15,15.17,81
20190701|2019-04-04 12:30,4,15.17,15.195,15.17,15.185,55
20190701|2019-04-04 13:00,4,15.19,15.21,15.19,15.205,134
20190701|2019-04-04 13:30,4,15.21,15.225,15.2,15.205,45
20190701|2019-04-04 14:00,4,15.21,15.235,15.21,15.235,74
20190701|2019-04-04 14:30,4,15.23,15.23,15.215,15.215,71
20190701|2019-04-04 15:00,4,15.225,15.225,15.21,15.21,25
20190701|2019-04-04 15:30,4,15.205,15.215,15.205,15.215,16
20190701|2019-04-04 17:00,5,15.215,15.215,15.215,15.215,1
20190701|2019-04-04 17:30,5,15.22,15.22,15.22,15.22,5
20190701|2019-04-04 18:00,5,15.22,15.22,15.22,15.22,1
20190701|2019-04-04 18:30,5,15.22,15.22,15.22,15.22,4
20190701|2019-04-04 19:00,5,15.215,15.215,15.205,15.205,22
20190701|2019-04-04 19:30,5,15.195,15.195,15.195,15.195,1
20190701|2019-04-04 21:30,5,15.195,15.195,15.19,15.19,8
20190701|2019-04-04 22:30,5,15.18,15.18,15.16,15.16,7
20190701|2019-04-05 00:00,5,15.21,15.21,15.21,15.21,6
20190701|2019-04-05 00:30,5,15.205,15.205,15.2,15.2,14
20190701|2019-04-05 01:00,5,15.19,15.19,15.185,15.19,15
20190701|2019-04-05 01:30,5,15.2,15.2,15.19,15.2,8
20190701|2019-04-05 02:00,5,15.205,15.23,15.2,15.23,48
20190701|2019-04-05 02:30,5,15.235,15.245,15.215,15.23,41
20190701|2019-04-05 03:00,5,15.22,15.22,15.22,15.22,1
20190701|2019-04-05 03:30,5,15.22,15.23,15.22,15.22,4
20190701|2019-04-05 04:00,5,15.21,15.22,15.205,15.22,33
20190701|2019-04-05 04:30,5,15.225,15.235,15.215,15.235,41
20190701|2019-04-05 05:00,5,15.235,15.26,15.235,15.26,9
20190701|2019-04-05 05:30,5,15.255,15.27,15.25,15.26,37
20190701|2019-04-05 06:00,5,15.25,15.255,15.225,15.225,68
20190701|2019-04-05 06:30,5,15.225,15.225,15.165,15.18,25
20190701|2019-04-05 07:00,5,15.18,15.215,15.17,15.215,64
20190701|2019-04-05 07:30,5,15.23,15.235,15.125,15.235,235
20190701|2019-04-05 08:00,5,15.24,15.265,15.215,15.215,204
20190701|2019-04-05 08:30,5,15.215,15.215,15.135,15.16,186
20190701|2019-04-05 09:00,5,15.16,15.205,15.145,15.19,124
20190701|2019-04-05 09:30,5,15.195,15.24,15.195,15.23,60
20190701|2019-04-05 10:00,5,15.225,15.24,15.205,15.205,64
20190701|2019-04-05 10:30,5,15.205,15.215,15.19,15.195,50
20190701|2019-04-05 11:00,5,15.195,15.2,15.185,15.19,24
20190701|2019-04-05 11:30,5,15.19,15.19,15.17,15.17,74
20190701|2019-04-05 12:00,5,15.17,15.195,15.17,15.175,318
20190701|2019-04-05 12:30,5,15.17,15.17,15.165,15.165,46
20190701|2019-04-05 13:00,5,15.165,15.17,15.16,15.17,23
20190701|2019-04-05 13:30,5,15.175,15.175,15.165,15.165,12
20190701|2019-04-05 14:00,5,15.165,15.165,15.155,15.16,72
20190701|2019-04-05 14:30,5,15.16,15.17,15.16,15.17,62
20190701|2019-04-05 15:00,5,15.17,15.17,15.17,15.17,12
20190701|2019-04-05 15:30,5,15.165,15.18,15.165,15.17,26
20190701|2019-04-07 17:00,8,15.17,15.185,15.17,15.185,22
20190701|2019-04-07 17:30,8,15.2,15.205,15.2,15.205,18
20190701|2019-04-07 18:00,8,15.2,15.2,15.185,15.19,7
20190701|2019-04-07 18:30,8,15.18,15.185,15.17,15.17,12
20190701|2019-04-07 19:00,8,15.18,15.195,15.18,15.195,12
20190701|2019-04-07 19:30,8,15.185,15.205,15.18,15.205,8
20190701|2019-04-07 20:00,8,15.205,15.205,15.205,15.205,2
20190701|2019-04-07 20:30,8,15.225,15.255,15.22,15.255,11
20190701|2019-04-07 21:00,8,15.245,15.245,15.235,15.235,8
20190701|2019-04-07 21:30,8,15.235,15.235,15.235,15.235,4
20190701|2019-04-07 22:30,8,15.215,15.215,15.215,15.215,3
20190701|2019-04-07 23:30,8,15.21,15.21,15.21,15.21,1
20190701|2019-04-08 00:00,8,15.195,15.195,15.195,15.195,1
20190701|2019-04-08 01:00,8,15.205,15.205,15.195,15.195,46
20190701|2019-04-08 01:30,8,15.205,15.22,15.205,15.22,44
20190701|2019-04-08 02:00,8,15.21,15.22,15.2,15.22,36
20190701|2019-04-08 02:30,8,15.205,15.22,15.205,15.22,4
20190701|2019-04-08 03:00,8,15.21,15.215,15.21,15.215,2
20190701|2019-04-08 03:30,8,15.225,15.225,15.225,15.225,1
20190701|2019-04-08 04:00,8,15.22,15.22,15.21,15.21,8
20190701|2019-04-08 04:30,8,15.205,15.205,15.2,15.2,8
20190701|2019-04-08 05:00,8,15.195,15.205,15.18,15.2,43
20190701|2019-04-08 05:30,8,15.2,15.21,15.2,15.21,37
20190701|2019-04-08 06:00,8,15.2,15.23,15.2,15.23,46
20190701|2019-04-08 06:30,8,15.22,15.235,15.22,15.235,23
20190701|2019-04-08 07:00,8,15.23,15.315,15.23,15.3,107
20190701|2019-04-08 07:30,8,15.29,15.365,15.29,15.36,337
20190701|2019-04-08 08:00,8,15.355,15.355,15.32,15.325,129
20190701|2019-04-08 08:30,8,15.325,15.325,15.29,15.295,144
20190701|2019-04-08 09:00,8,15.285,15.31,15.28,15.3,76
20190701|2019-04-08 09:30,8,15.3,15.31,15.29,15.3,56
20190701|2019-04-08 10:00,8,15.295,15.3,15.26,15.275,70
20190701|2019-04-08 10:30,8,15.28,15.29,15.28,15.285,39
20190701|2019-04-08 11:00,8,15.29,15.315,15.29,15.305,36
20190701|2019-04-08 11:30,8,15.3,15.31,15.3,15.305,70
20190701|2019-04-08 12:00,8,15.305,15.315,15.3,15.305,115
20190701|2019-04-08 12:30,8,15.305,15.31,15.305,15.31,7
20190701|2019-04-08 13:00,8,15.315,15.32,15.31,15.31,10
20190701|2019-04-08 13:30,8,15.305,15.305,15.305,15.305,10
20190701|2019-04-08 14:00,8,15.31,15.315,15.305,15.305,20
20190701|2019-04-08 14:30,8,15.305,15.32,15.305,15.315,41
20190701|2019-04-08 15:00,8,15.32,15.32,15.31,15.315,5
20190701|2019-04-08 15:30,8,15.31,15.315,15.31,15.31,8
20190701|2019-04-08 17:00,9,15.315,15.325,15.315,15.325,4
20190701|2019-04-08 17:30,9,15.325,15.325,15.325,15.325,3
20190701|2019-04-08 18:30,9,15.31,15.31,15.31,15.31,3
20190701|2019-04-08 19:00,9,15.31,15.31,15.31,15.31,1
20190701|2019-04-08 19:30,9,15.31,15.32,15.305,15.32,4
20190701|2019-04-08 20:00,9,15.33,15.33,15.33,15.33,1
20190701|2019-04-08 20:30,9,15.325,15.325,15.3,15.3,18
20190701|2019-04-08 21:00,9,15.3,15.3,15.3,15.3,1
20190701|2019-04-08 21:30,9,15.3,15.3,15.3,15.3,1
20190701|2019-04-08 22:00,9,15.31,15.315,15.31,15.315,5
20190701|2019-04-08 23:00,9,15.325,15.325,15.32,15.32,5
20190701|2019-04-08 23:30,9,15.325,15.325,15.32,15.32,2
20190701|2019-04-09 00:30,9,15.31,15.31,15.305,15.305,56
20190701|2019-04-09 01:00,9,15.3,15.3,15.29,15.29,2
20190701|2019-04-09 01:30,9,15.28,15.3,15.28,15.3,22
20190701|2019-04-09 02:00,9,15.3,15.31,15.285,15.31,19
20190701|2019-04-09 02:30,9,15.305,15.33,15.305,15.32,10
20190701|2019-04-09 03:00,9,15.315,15.34,15.31,15.34,12
20190701|2019-04-09 03:30,9,15.345,15.345,15.325,15.325,8
20190701|2019-04-09 04:00,9,15.315,15.325,15.315,15.325,5
20190701|2019-04-09 04:30,9,15.34,15.345,15.34,15.345,15
20190701|2019-04-09 05:00,9,15.335,15.36,15.335,15.35,36
20190701|2019-04-09 05:30,9,15.35,15.35,15.33,15.335,57
20190701|2019-04-09 06:00,9,15.33,15.345,15.32,15.335,69
20190701|2019-04-09 06:30,9,15.325,15.33,15.325,15.33,9
20190701|2019-04-09 07:00,9,15.335,15.4,15.33,15.385,100
20190701|2019-04-09 07:30,9,15.385,15.4,15.355,15.355,96
20190701|2019-04-09 08:00,9,15.365,15.37,15.34,15.355,175
20190701|2019-04-09 08:30,9,15.36,15.36,15.325,15.34,240
20190701|2019-04-09 09:00,9,15.325,15.365,15.32,15.355,135
20190701|2019-04-09 09:30,9,15.355,15.365,15.33,15.335,87
20190701|2019-04-09 10:00,9,15.335,15.35,15.33,15.35,44
20190701|2019-04-09 10:30,9,15.345,15.355,15.34,15.35,44
20190701|2019-04-09 11:00,9,15.36,15.365,15.345,15.345,24
20190701|2019-04-09 11:30,9,15.345,15.345,15.315,15.315,49
20190701|2019-04-09 12:00,9,15.32,15.33,15.3,15.3,120
20190701|2019-04-09 12:30,9,15.3,15.305,15.29,15.29,45
20190701|2019-04-09 13:00,9,15.295,15.31,15.295,15.305,18
20190701|2019-04-09 13:30,9,15.295,15.295,15.29,15.29,4
20190701|2019-04-09 14:00,9,15.29,15.29,15.27,15.29,18
20190701|2019-04-09 14:30,9,15.285,15.29,15.28,15.28,21
20190701|2019-04-09 15:00,9,15.285,15.29,15.285,15.285,6
20190701|2019-04-09 15:30,9,15.28,15.285,15.28,15.285,6
20190701|2019-04-09 17:00,10,15.29,15.29,15.29,15.29,13
20190701|2019-04-09 17:30,10,15.28,15.29,15.28,15.29,4
20190701|2019-04-09 18:00,10,15.29,15.29,15.29,15.29,1
20190701|2019-04-09 18:30,10,15.285,15.285,15.285,15.285,10
20190701|2019-04-09 19:00,10,15.28,15.28,15.28,15.28,2
20190701|2019-04-09 19:30,10,15.275,15.275,15.275,15.275,4
20190701|2019-04-09 20:00,10,15.255,15.275,15.255,15.26,30
20190701|2019-04-09 20:30,10,15.26,15.26,15.24,15.25,22
20190701|2019-04-09 21:00,10,15.24,15.24,15.215,15.215,17
20190701|2019-04-09 21:30,10,15.21,15.23,15.21,15.23,8
20190701|2019-04-09 22:00,10,15.225,15.23,15.225,15.23,3
20190701|2019-04-09 23:00,10,15.25,15.255,15.25,15.255,2
20190701|2019-04-10 00:30,10,15.255,15.255,15.255,15.255,1
20190701|2019-04-10 01:00,10,15.27,15.27,15.265,15.265,7
20190701|2019-04-10 01:30,10,15.285,15.295,15.28,15.29,15
20190701|2019-04-10 02:00,10,15.285,15.29,15.275,15.29,32
20190701|2019-04-10 02:30,10,15.28,15.28,15.26,15.27,10
20190701|2019-04-10 03:00,10,15.26,15.28,15.26,15.28,12
20190701|2019-04-10 03:30,10,15.29,15.295,15.28,15.29,37
20190701|2019-04-10 04:00,10,15.29,15.305,15.29,15.3,6
20190701|2019-04-10 04:30,10,15.305,15.305,15.295,15.295,3
20190701|2019-04-10 05:00,10,15.3,15.315,15.3,15.3,24
20190701|2019-04-10 05:30,10,15.3,15.31,15.3,15.31,9
20190701|2019-04-10 06:00,10,15.315,15.335,15.305,15.335,47
20190701|2019-04-10 06:30,10,15.325,15.335,15.32,15.32,46
20190701|2019-04-10 07:00,10,15.315,15.325,15.275,15.28,51
20190701|2019-04-10 07:30,10,15.305,15.31,15.245,15.275,53
20190701|2019-04-10 08:00,10,15.26,15.27,15.225,15.27,82
20190701|2019-04-10 08:30,10,15.27,15.3,15.265,15.285,174
20190701|2019-04-10 09:00,10,15.28,15.305,15.28,15.305,72
20190701|2019-04-10 09:30,10,15.3,15.305,15.29,15.3,89
20190701|2019-04-10 10:00,10,15.305,15.31,15.3,15.31,98
20190701|2019-04-10 10:30,10,15.31,15.33,15.31,15.315,126
20190701|2019-04-10 11:00,10,15.315,15.33,15.305,15.33,103
20190701|2019-04-10 11:30,10,15.325,15.355,15.325,15.345,161
20190701|2019-04-10 12:00,10,15.345,15.355,15.335,15.34,168
20190701|2019-04-10 12:30,10,15.335,15.34,15.325,15.325,77
20190701|2019-04-10 13:00,10,15.33,15.33,15.29,15.295,64
20190701|2019-04-10 13:30,10,15.29,15.305,15.29,15.295,16
20190701|2019-04-10 14:00,10,15.305,15.315,15.305,15.31,5
20190701|2019-04-10 14:30,10,15.305,15.315,15.29,15.295,40
20190701|2019-04-10 15:00,10,15.295,15.3,15.29,15.3,34
20190701|2019-04-10 15:30,10,15.29,15.295,15.285,15.285,12
20190701|2019-04-10 17:00,11,15.29,15.295,15.29,15.295,3
20190701|2019-04-10 17:30,11,15.295,15.295,15.29,15.29,2
20190701|2019-04-10 18:30,11,15.3,15.3,15.3,15.3,13
20190701|2019-04-10 19:00,11,15.28,15.28,15.27,15.27,11
20190701|2019-04-10 19:30,11,15.27,15.28,15.27,15.28,6
20190701|2019-04-10 20:00,11,15.3,15.3,15.3,15.3,1
20190701|2019-04-10 20:30,11,15.3,15.3,15.275,15.275,7
20190701|2019-04-10 21:30,11,15.265,15.265,15.26,15.26,2
20190701|2019-04-10 22:00,11,15.255,15.255,15.255,15.255,2
20190701|2019-04-10 22:30,11,15.25,15.265,15.25,15.265,6
20190701|2019-04-10 23:00,11,15.26,15.26,15.255,15.255,2
20190701|2019-04-10 23:30,11,15.265,15.265,15.265,15.265,4
20190701|2019-04-11 00:00,11,15.28,15.28,15.28,15.28,20
20190701|2019-04-11 00:30,11,15.285,15.285,15.285,15.285,8
20190701|2019-04-11 01:00,11,15.285,15.3,15.285,15.29,6
20190701|2019-04-11 01:30,11,15.275,15.275,15.265,15.265,3
20190701|2019-04-11 02:00,11,15.265,15.265,15.245,15.245,26
20190701|2019-04-11 02:30,11,15.245,15.245,15.225,15.23,51
20190701|2019-04-11 03:00,11,15.225,15.235,15.205,15.205,87
20190701|2019-04-11 03:30,11,15.21,15.22,15.21,15.22,46
20190701|2019-04-11 04:00,11,15.215,15.215,15.205,15.21,46
20190701|2019-04-11 04:30,11,15.21,15.215,15.205,15.215,19
20190701|2019-04-11 05:00,11,15.215,15.215,15.195,15.195,34
20190701|2019-04-11 05:30,11,15.195,15.2,15.195,15.2,19
20190701|2019-04-11 06:00,11,15.205,15.205,15.14,15.14,160
20190701|2019-04-11 06:30,11,15.135,15.16,15.135,15.14,51
20190701|2019-04-11 07:00,11,15.135,15.135,15.085,15.105,366
20190701|2019-04-11 07:30,11,15.095,15.11,15.05,15.05,381
20190701|2019-04-11 08:00,11,15.055,15.095,15.045,15.095,558
20190701|2019-04-11 08:30,11,15.095,15.155,15.09,15.14,441
20190701|2019-04-11 09:00,11,15.145,15.15,15.12,15.13,160
20190701|2019-04-11 09:30,11,15.125,15.13,15.1,15.11,114
20190701|2019-04-11 10:00,11,15.105,15.105,15.08,15.085,195
20190701|2019-04-11 10:30,11,15.08,15.09,15.055,15.065,139
20190701|2019-04-11 11:00,11,15.06,15.065,15.015,15.02,173
20190701|2019-04-11 11:30,11,15.015,15.035,15.005,15.005,146
20190701|2019-04-11 12:00,11,15.005,15.015,14.93,14.955,997
20190701|2019-04-11 12:30,11,14.96,14.98,14.955,14.975,311
20190701|2019-04-11 13:00,11,14.975,14.995,14.975,14.985,74
20190701|2019-04-11 13:30,11,14.985,14.99,14.98,14.98,29
20190701|2019-04-11 14:00,11,14.98,14.99,14.97,14.99,37
20190701|2019-04-11 14:30,11,14.995,15,14.99,14.995,45
20190701|2019-04-11 15:00,11,15,15,15,15,2
20190701|2019-04-11 15:30,11,15,15.01,15,15,24
20190701|2019-04-11 17:00,12,15.005,15.005,15.005,15.005,5
20190701|2019-04-11 17:30,12,15.015,15.015,15.01,15.01,9
20190701|2019-04-11 18:30,12,15.015,15.015,15.015,15.015,1
20190701|2019-04-11 19:00,12,15.01,15.015,15.005,15.01,13
20190701|2019-04-11 19:30,12,15.015,15.03,15.015,15.03,47
20190701|2019-04-11 20:00,12,15.02,15.025,15.02,15.02,28
20190701|2019-04-11 20:30,12,15.02,15.02,15.015,15.015,3
20190701|2019-04-11 21:00,12,15.015,15.025,15.015,15.015,18
20190701|2019-04-11 22:00,12,15.01,15.01,15.005,15.01,9
20190701|2019-04-11 22:30,12,14.995,14.995,14.99,14.99,13
20190701|2019-04-11 23:00,12,15,15,15,15,1
20190701|2019-04-12 00:00,12,15.01,15.01,15.01,15.01,1
20190701|2019-04-12 00:30,12,15.02,15.02,15.015,15.015,13
20190701|2019-04-12 01:00,12,15.025,15.025,15.015,15.025,10
20190701|2019-04-12 01:30,12,15.04,15.045,15.02,15.02,85
20190701|2019-04-12 02:00,12,15.02,15.02,15,15,29
20190701|2019-04-12 02:30,12,15.01,15.015,15.01,15.015,23
20190701|2019-04-12 03:00,12,15.02,15.055,15.02,15.045,67
20190701|2019-04-12 03:30,12,15.05,15.07,15.05,15.065,84
20190701|2019-04-12 04:00,12,15.07,15.09,15.055,15.09,81
20190701|2019-04-12 04:30,12,15.09,15.1,15.085,15.095,117
20190701|2019-04-12 05:00,12,15.1,15.11,15.09,15.11,28
20190701|2019-04-12 05:30,12,15.115,15.125,15.1,15.125,52
20190701|2019-04-12 06:00,12,15.125,15.125,15.09,15.095,76
20190701|2019-04-12 06:30,12,15.095,15.095,15.085,15.085,45
20190701|2019-04-12 07:00,12,15.08,15.115,15.055,15.095,236
20190701|2019-04-12 07:30,12,15.09,15.09,15.04,15.065,301
20190701|2019-04-12 08:00,12,15.065,15.085,15.065,15.07,312
20190701|2019-04-12 08:30,12,15.065,15.11,15.05,15.11,197
20190701|2019-04-12 09:00,12,15.105,15.155,15.1,15.145,301
20190701|2019-04-12 09:30,12,15.14,15.14,15.085,15.095,224
20190701|2019-04-12 10:00,12,15.085,15.085,15.07,15.08,98
20190701|2019-04-12 10:30,12,15.08,15.085,15.045,15.045,151
20190701|2019-04-12 11:00,12,15.045,15.065,15.035,15.05,95
20190701|2019-04-12 11:30,12,15.05,15.065,15.04,15.065,334
20190701|2019-04-12 12:00,12,15.065,15.07,15.045,15.06,454
20190701|2019-04-12 12:30,12,15.055,15.06,15.04,15.04,21
20190701|2019-04-12 13:00,12,15.04,15.045,15.035,15.04,38
20190701|2019-04-12 13:30,12,15.035,15.04,15.02,15.03,91
20190701|2019-04-12 14:00,12,15.02,15.03,15.015,15.025,17
20190701|2019-04-12 14:30,12,15.03,15.035,15.025,15.025,55
20190701|2019-04-12 15:00,12,15.035,15.04,15.035,15.04,15
20190701|2019-04-12 15:30,12,15.035,15.035,15.01,15.01,93
20190701|2019-04-14 17:00,15,15.035,15.035,15.025,15.03,10
20190701|2019-04-14 17:30,15,15.035,15.035,15.025,15.025,14
20190701|2019-04-14 18:00,15,15.02,15.025,15.02,15.025,22
20190701|2019-04-14 18:30,15,15.02,15.02,15.005,15.01,18
20190701|2019-04-14 19:00,15,15.01,15.01,15,15,36
20190701|2019-04-14 19:30,15,15.005,15.015,15.005,15.01,6
20190701|2019-04-14 20:00,15,15.015,15.015,14.965,14.975,64
20190701|2019-04-14 20:30,15,14.975,14.985,14.945,14.955,43
20190701|2019-04-14 21:00,15,14.98,14.99,14.975,14.975,52
20190701|2019-04-14 21:30,15,14.99,14.99,14.99,14.99,20
20190701|2019-04-14 22:00,15,14.99,14.995,14.985,14.99,12
20190701|2019-04-14 22:30,15,14.99,14.995,14.99,14.995,18
20190701|2019-04-14 23:00,15,15.005,15.005,14.99,15,6
20190701|2019-04-14 23:30,15,15,15,14.995,14.995,4
20190701|2019-04-15 00:00,15,14.995,14.995,14.98,14.98,12
20190701|2019-04-15 00:30,15,14.98,14.985,14.97,14.97,9
20190701|2019-04-15 01:00,15,14.965,14.975,14.96,14.965,27
20190701|2019-04-15 01:30,15,14.96,14.97,14.955,14.955,139
20190701|2019-04-15 02:00,15,14.955,14.99,14.945,14.985,130
20190701|2019-04-15 02:30,15,14.98,14.98,14.97,14.975,20
20190701|2019-04-15 03:00,15,14.97,14.97,14.945,14.96,36
20190701|2019-04-15 03:30,15,14.97,14.98,14.955,14.96,31
20190701|2019-04-15 04:00,15,14.965,14.975,14.96,14.97,10
20190701|2019-04-15 04:30,15,14.97,14.975,14.955,14.955,34
20190701|2019-04-15 05:00,15,14.955,14.975,14.955,14.965,11
20190701|2019-04-15 05:30,15,14.975,14.975,14.97,14.97,14
20190701|2019-04-15 06:00,15,14.965,14.97,14.96,14.97,42
20190701|2019-04-15 06:30,15,14.975,14.98,14.955,14.955,71
20190701|2019-04-15 07:00,15,14.955,14.98,14.93,14.935,220
20190701|2019-04-15 07:30,15,14.93,14.935,14.895,14.915,199
20190701|2019-04-15 08:00,15,14.92,14.935,14.915,14.925,246
20190701|2019-04-15 08:30,15,14.925,14.925,14.88,14.9,390
20190701|2019-04-15 09:00,15,14.9,14.93,14.9,14.915,70
20190701|2019-04-15 09:30,15,14.91,14.965,14.91,14.96,185
20190701|2019-04-15 10:00,15,14.96,14.995,14.955,14.985,122
20190701|2019-04-15 10:30,15,14.985,15.04,14.985,15.025,189
20190701|2019-04-15 11:00,15,15.025,15.045,15.025,15.035,154
20190701|2019-04-15 11:30,15,15.04,15.065,15.04,15.055,180
20190701|2019-04-15 12:00,15,15.065,15.075,15.04,15.04,456
20190701|2019-04-15 12:30,15,15.045,15.045,15.02,15.03,50
20190701|2019-04-15 13:00,15,15.03,15.035,15.025,15.03,13
20190701|2019-04-15 13:30,15,15.03,15.03,15.025,15.025,12
20190701|2019-04-15 14:00,15,15.03,15.03,15.02,15.025,26
20190701|2019-04-15 14:30,15,15.025,15.035,15.02,15.03,78
20190701|2019-04-15 15:00,15,15.03,15.035,15.025,15.025,27
20190701|2019-04-15 15:30,15,15.03,15.03,15.025,15.03,32
20190701|2019-04-15 17:00,16,15.02,15.035,15.02,15.03,5
20190701|2019-04-15 18:30,16,15.05,15.06,15.05,15.055,12
20190701|2019-04-15 19:00,16,15.045,15.05,15.04,15.04,34
20190701|2019-04-15 19:30,16,15.035,15.04,15.035,15.04,16
20190701|2019-04-15 20:00,16,15.035,15.035,15.005,15.005,7
20190701|2019-04-15 20:30,16,15.01,15.015,15,15,4
20190701|2019-04-15 21:00,16,14.99,15,14.99,15,4
20190701|2019-04-15 21:30,16,14.99,14.99,14.985,14.985,2
20190701|2019-04-15 22:00,16,14.99,14.99,14.98,14.99,37
20190701|2019-04-15 22:30,16,14.99,14.995,14.99,14.995,13
20190701|2019-04-15 23:00,16,14.99,14.99,14.99,14.99,1
20190701|2019-04-15 23:30,16,15,15.005,15,15.005,42
20190701|2019-04-16 00:00,16,14.995,14.995,14.985,14.985,13
20190701|2019-04-16 00:30,16,14.985,14.99,14.98,14.98,61
20190701|2019-04-16 01:00,16,14.985,15.005,14.985,15.005,6
20190701|2019-04-16 01:30,16,15.015,15.045,15.015,15.035,116
20190701|2019-04-16 02:00,16,15.04,15.05,14.995,15,91
20190701|2019-04-16 02:30,16,15,15.02,15,15,55
20190701|2019-04-16 03:00,16,15.005,15.005,14.985,14.985,14
20190701|2019-04-16 03:30,16,14.975,14.99,14.975,14.99,68
20190701|2019-04-16 04:00,16,14.985,14.985,14.965,14.985,28
20190701|2019-04-16 04:30,16,14.97,14.99,14.965,14.99,45
20190701|2019-04-16 05:00,16,14.99,15,14.975,14.975,42
20190701|2019-04-16 05:30,16,14.98,14.99,14.98,14.99,11
20190701|2019-04-16 06:00,16,14.99,14.995,14.975,14.975,85
20190701|2019-04-16 06:30,16,14.98,14.985,14.965,14.985,138
20190701|2019-04-16 07:00,16,14.985,15.005,14.945,14.955,120
20190701|2019-04-16 07:30,16,14.945,14.97,14.92,14.935,420
20190701|2019-04-16 08:00,16,14.945,14.96,14.915,14.935,317
20190701|2019-04-16 08:30,16,14.935,15.005,14.93,14.995,540
20190701|2019-04-16 09:00,16,14.99,15.005,14.98,14.995,159
20190701|2019-04-16 09:30,16,15,15.03,14.995,15.03,240
20190701|2019-04-16 10:00,16,15.03,15.04,15,15,172
20190701|2019-04-16 10:30,16,14.995,15.015,14.99,15.015,299
20190701|2019-04-16 11:00,16,15.015,15.015,15,15.01,288
20190701|2019-04-16 11:30,16,15.015,15.02,14.99,14.99,158
20190701|2019-04-16 12:00,16,15,15.03,14.99,15.015,384
20190701|2019-04-16 12:30,16,15.015,15.02,15.01,15.015,74
20190701|2019-04-16 13:00,16,15.02,15.03,15.015,15.025,94
20190701|2019-04-16 13:30,16,15.03,15.045,15.03,15.04,56
20190701|2019-04-16 14:00,16,15.045,15.045,15.03,15.035,111
20190701|2019-04-16 14:30,16,15.035,15.04,15.035,15.04,42
20190701|2019-04-16 15:00,16,15.035,15.04,15.035,15.035,87
20190701|2019-04-16 15:30,16,15.04,15.045,15.035,15.035,13
20190701|2019-04-16 17:00,17,15.035,15.045,15.035,15.04,16
20190701|2019-04-16 17:30,17,15.035,15.035,15.03,15.03,19
20190701|2019-04-16 18:00,17,15.035,15.035,15.03,15.035,25
20190701|2019-04-16 18:30,17,15.035,15.035,15.035,15.035,1
20190701|2019-04-16 19:00,17,15.04,15.04,15.02,15.025,29
20190701|2019-04-16 19:30,17,15.03,15.045,15.03,15.04,19
20190701|2019-04-16 20:00,17,15.04,15.04,15.02,15.04,53
20190701|2019-04-16 20:30,17,15.035,15.045,15.035,15.045,65
20190701|2019-04-16 21:00,17,15.05,15.075,15.05,15.065,191
20190701|2019-04-16 21:30,17,15.065,15.065,15.06,15.06,40
20190701|2019-04-16 22:00,17,15.055,15.055,15.045,15.045,14
20190701|2019-04-16 22:30,17,15.045,15.045,15.045,15.045,2
20190701|2019-04-16 23:00,17,15.05,15.055,15.05,15.055,8
20190701|2019-04-16 23:30,17,15.065,15.065,15.06,15.06,15
20190701|2019-04-17 00:00,17,15.065,15.07,15.055,15.07,33
20190701|2019-04-17 00:30,17,15.075,15.085,15.07,15.075,75
20190701|2019-04-17 01:00,17,15.075,15.1,15.065,15.1,129
20190701|2019-04-17 01:30,17,15.095,15.1,15.065,15.075,26
20190701|2019-04-17 02:00,17,15.07,15.11,15.055,15.11,97
20190701|2019-04-17 02:30,17,15.11,15.12,15.105,15.115,40
20190701|2019-04-17 03:00,17,15.12,15.135,15.115,15.12,45
20190701|2019-04-17 03:30,17,15.12,15.12,15.06,15.065,103
20190701|2019-04-17 04:00,17,15.06,15.065,15.05,15.05,23
20190701|2019-04-17 04:30,17,15.055,15.07,15.025,15.03,75
20190701|2019-04-17 05:00,17,15.04,15.06,15.035,15.055,201
20190701|2019-04-17 05:30,17,15.055,15.06,15.04,15.05,53
20190701|2019-04-17 06:00,17,15.045,15.045,15.025,15.04,76
20190701|2019-04-17 06:30,17,15.04,15.04,15.015,15.015,77
20190701|2019-04-17 07:00,17,15.02,15.08,15.015,15.07,209
20190701|2019-04-17 07:30,17,15.07,15.135,15.06,15.125,410
20190701|2019-04-17 08:00,17,15.125,15.135,15.085,15.09,591
20190701|2019-04-17 08:30,17,15.09,15.09,15.035,15.055,482
20190701|2019-04-17 09:00,17,15.055,15.055,15,15.03,490
20190701|2019-04-17 09:30,17,15.03,15.035,15.005,15.015,222
20190701|2019-04-17 10:00,17,15.02,15.025,15.01,15.02,210
20190701|2019-04-17 10:30,17,15.02,15.02,14.995,14.995,179
20190701|2019-04-17 11:00,17,14.99,14.995,14.96,14.97,347
20190701|2019-04-17 11:30,17,14.97,15.005,14.97,14.995,171
20190701|2019-04-17 12:00,17,15,15.025,15,15.015,385
20190701|2019-04-17 12:30,17,15.015,15.025,15.01,15.025,127
20190701|2019-04-17 13:00,17,15.015,15.02,15.015,15.02,16
20190701|2019-04-17 13:30,17,15.02,15.02,15.005,15.005,60
20190701|2019-04-17 14:00,17,15.01,15.01,15.005,15.01,65
20190701|2019-04-17 14:30,17,15.015,15.025,15.01,15.025,50
20190701|2019-04-17 15:00,17,15.025,15.025,15.02,15.02,64
20190701|2019-04-17 15:30,17,15.02,15.02,15.015,15.015,6
20190701|2019-04-17 17:00,18,15.02,15.02,15.02,15.02,2
20190701|2019-04-17 18:00,18,15.02,15.02,15.02,15.02,18
20190701|2019-04-17 18:30,18,15.015,15.025,15.015,15.025,17
20190701|2019-04-17 19:00,18,15.02,15.02,15.01,15.01,38
20190701|2019-04-17 19:30,18,15.015,15.02,15.01,15.015,21
20190701|2019-04-17 20:00,18,15.015,15.015,15,15.005,15
20190701|2019-04-17 20:30,18,15.005,15.02,14.99,14.99,78
20190701|2019-04-17 21:00,18,14.985,14.99,14.975,14.99,23
20190701|2019-04-17 21:30,18,14.985,14.99,14.98,14.985,27
20190701|2019-04-17 22:00,18,14.99,14.99,14.985,14.985,28
20190701|2019-04-17 22:30,18,14.98,14.99,14.98,14.99,28
20190701|2019-04-17 23:00,18,14.99,14.995,14.99,14.99,22
20190701|2019-04-17 23:30,18,14.985,14.985,14.98,14.985,29
20190701|2019-04-18 00:00,18,14.98,14.985,14.98,14.98,13
20190701|2019-04-18 00:30,18,14.98,14.995,14.98,14.99,42
20190701|2019-04-18 01:00,18,14.985,15,14.98,14.995,49
20190701|2019-04-18 01:30,18,14.995,15,14.98,14.995,165
20190701|2019-04-18 02:00,18,14.99,15.045,14.99,15.045,128
20190701|2019-04-18 02:30,18,15.045,15.055,15.025,15.05,323
20190701|2019-04-18 03:00,18,15.045,15.045,15.025,15.03,137
20190701|2019-04-18 03:30,18,15.03,15.05,15.03,15.05,111
20190701|2019-04-18 04:00,18,15.045,15.07,15.04,15.055,83
20190701|2019-04-18 04:30,18,15.05,15.06,15.04,15.055,88
20190701|2019-04-18 05:00,18,15.045,15.05,14.995,15.015,244
20190701|2019-04-18 05:30,18,15.01,15.01,14.98,15,127
20190701|2019-04-18 06:00,18,14.995,15.015,14.99,15.01,106
20190701|2019-04-18 06:30,18,15.01,15.035,15.01,15.035,71
20190701|2019-04-18 07:00,18,15.035,15.05,15.03,15.045,160
20190701|2019-04-18 07:30,18,15.035,15.04,15,15.01,483
20190701|2019-04-18 08:00,18,15.005,15.025,14.985,15.02,194
20190701|2019-04-18 08:30,18,15.02,15.065,15.02,15.05,325
20190701|2019-04-18 09:00,18,15.05,15.055,15.015,15.025,351
20190701|2019-04-18 09:30,18,15.02,15.05,15.02,15.05,425
20190701|2019-04-18 10:00,18,15.05,15.05,15.03,15.04,301
20190701|2019-04-18 10:30,18,15.04,15.04,15.025,15.04,146
20190701|2019-04-18 11:00,18,15.04,15.04,15.015,15.015,195
20190701|2019-04-18 11:30,18,15.02,15.03,15.015,15.03,207
20190701|2019-04-18 12:00,18,15.03,15.04,15.02,15.04,386
20190701|2019-04-18 12:30,18,15.04,15.04,15.035,15.035,23
20190701|2019-04-18 13:00,18,15.035,15.04,15.03,15.03,46
20190701|2019-04-18 13:30,18,15.03,15.03,15.03,15.03,9
20190701|2019-04-18 14:00,18,15.03,15.04,15.03,15.04,93
20190701|2019-04-18 14:30,18,15.04,15.05,15.035,15.05,118
20190701|2019-04-18 15:00,18,15.05,15.05,15.04,15.04,12
20190701|2019-04-21 17:00,22,15.06,15.065,15.05,15.055,90
20190701|2019-04-21 17:30,22,15.055,15.06,15.055,15.06,16
20190701|2019-04-21 18:00,22,15.065,15.065,15.065,15.065,2
20190701|2019-04-21 18:30,22,15.065,15.07,15.065,15.065,5
20190701|2019-04-21 19:00,22,15.07,15.085,15.07,15.085,60
20190701|2019-04-21 19:30,22,15.085,15.085,15.065,15.07,89
20190701|2019-04-21 20:00,22,15.065,15.07,15.06,15.065,65
20190701|2019-04-21 20:30,22,15.065,15.095,15.06,15.09,119
20190701|2019-04-21 21:00,22,15.1,15.115,15.1,15.105,100
20190701|2019-04-21 21:30,22,15.11,15.11,15.1,15.1,23
20190701|2019-04-21 22:00,22,15.105,15.12,15.105,15.105,167
20190701|2019-04-21 22:30,22,15.105,15.105,15.085,15.09,60
20190701|2019-04-21 23:00,22,15.09,15.1,15.09,15.095,23
20190701|2019-04-21 23:30,22,15.095,15.1,15.095,15.095,6
20190701|2019-04-22 00:00,22,15.095,15.1,15.09,15.1,14
20190701|2019-04-22 00:30,22,15.1,15.105,15.09,15.09,69
20190701|2019-04-22 01:00,22,15.095,15.105,15.095,15.1,31
20190701|2019-04-22 01:30,22,15.095,15.1,15.065,15.075,100
20190701|2019-04-22 02:00,22,15.07,15.075,15.055,15.07,94
20190701|2019-04-22 02:30,22,15.07,15.085,15.07,15.085,55
20190701|2019-04-22 03:00,22,15.075,15.08,15.07,15.07,26
20190701|2019-04-22 03:30,22,15.075,15.08,15.075,15.08,48
20190701|2019-04-22 04:00,22,15.08,15.09,15.08,15.09,81
20190701|2019-04-22 04:30,22,15.08,15.085,15.08,15.085,23
20190701|2019-04-22 05:00,22,15.09,15.095,15.09,15.095,47
20190701|2019-04-22 05:30,22,15.095,15.105,15.095,15.105,86
20190701|2019-04-22 06:00,22,15.1,15.1,15.085,15.095,100
20190701|2019-04-22 06:30,22,15.09,15.095,15.07,15.08,134
20190701|2019-04-22 07:00,22,15.08,15.095,15.06,15.065,252
20190701|2019-04-22 07:30,22,15.06,15.07,15.045,15.06,820
20190701|2019-04-22 08:00,22,15.065,15.085,15.055,15.07,729
20190701|2019-04-22 08:30,22,15.07,15.07,15.055,15.065,752
20190701|2019-04-22 09:00,22,15.06,15.085,15.055,15.075,533
20190701|2019-04-22 09:30,22,15.07,15.07,15.045,15.055,436
20190701|2019-04-22 10:00,22,15.055,15.055,15.04,15.05,251
20190701|2019-04-22 10:30,22,15.045,15.05,15.035,15.035,134
20190701|2019-04-22 11:00,22,15.035,15.045,15.035,15.045,155
20190701|2019-04-22 11:30,22,15.04,15.05,15.035,15.035,145
20190701|2019-04-22 12:00,22,15.035,15.065,15.035,15.06,404
20190701|2019-04-22 12:30,22,15.06,15.06,15.05,15.055,28
20190701|2019-04-22 13:00,22,15.055,15.06,15.045,15.05,33
20190701|2019-04-22 13:30,22,15.055,15.065,15.055,15.06,18
20190701|2019-04-22 14:00,22,15.06,15.06,15.045,15.05,47
20190701|2019-04-22 14:30,22,15.05,15.06,15.05,15.055,145
20190701|2019-04-22 15:00,22,15.055,15.055,15.05,15.05,60
20190701|2019-04-22 15:30,22,15.055,15.055,15.045,15.045,19
20190701|2019-04-22 17:00,23,15.06,15.06,15.055,15.055,9
20190701|2019-04-22 17:30,23,15.06,15.06,15.055,15.06,4
20190701|2019-04-22 18:00,23,15.055,15.055,15.05,15.05,38
20190701|2019-04-22 18:30,23,15.045,15.055,15.04,15.055,23
20190701|2019-04-22 19:00,23,15.04,15.04,15.035,15.035,31
20190701|2019-04-22 19:30,23,15.035,15.07,15.035,15.07,86
20190701|2019-04-22 20:00,23,15.07,15.07,15.065,15.065,47
20190701|2019-04-22 20:30,23,15.07,15.08,15.065,15.065,33
20190701|2019-04-22 21:00,23,15.06,15.065,15.055,15.055,151
20190701|2019-04-22 21:30,23,15.055,15.055,15.05,15.05,94
20190701|2019-04-22 22:00,23,15.055,15.065,15.055,15.065,83
20190701|2019-04-22 22:30,23,15.065,15.07,15.065,15.065,66
20190701|2019-04-22 23:00,23,15.07,15.07,15.06,15.065,14
20190701|2019-04-22 23:30,23,15.06,15.065,15.06,15.06,29
20190701|2019-04-23 00:00,23,15.06,15.065,15.055,15.055,43
20190701|2019-04-23 00:30,23,15.05,15.05,15.015,15.02,324
20190701|2019-04-23 01:00,23,15.02,15.02,14.99,15,398
20190701|2019-04-23 01:30,23,15,15.01,14.985,14.995,289
20190701|2019-04-23 02:00,23,14.99,15.015,14.99,15.005,181
20190701|2019-04-23 02:30,23,15.005,15.01,14.985,14.995,108
20190701|2019-04-23 03:00,23,15,15.01,14.995,15.005,132
20190701|2019-04-23 03:30,23,15.005,15.02,15.005,15.01,92
20190701|2019-04-23 04:00,23,15.01,15.02,15.01,15.015,99
20190701|2019-04-23 04:30,23,15.015,15.025,15.015,15.015,31
20190701|2019-04-23 05:00,23,15.02,15.02,15.01,15.01,82
20190701|2019-04-23 05:30,23,15.015,15.015,15.005,15.01,138
20190701|2019-04-23 06:00,23,15.005,15.005,14.98,14.995,248
20190701|2019-04-23 06:30,23,15,15.005,14.99,14.995,183
20190701|2019-04-23 07:00,23,14.99,14.99,14.955,14.955,997
20190701|2019-04-23 07:30,23,14.955,14.955,14.8,14.805,2358
20190701|2019-04-23 08:00,23,14.81,14.825,14.775,14.81,1381
20190701|2019-04-23 08:30,23,14.81,14.87,14.805,14.865,1439
20190701|2019-04-23 09:00,23,14.865,14.865,14.82,14.82,1070
20190701|2019-04-23 09:30,23,14.825,14.825,14.78,14.82,1276
20190701|2019-04-23 10:00,23,14.82,14.825,14.795,14.8,1026
20190701|2019-04-23 10:30,23,14.805,14.845,14.795,14.835,1194
20190701|2019-04-23 11:00,23,14.835,14.86,14.82,14.845,762
20190701|2019-04-23 11:30,23,14.85,14.875,14.835,14.86,516
20190701|2019-04-23 12:00,23,14.87,14.88,14.845,14.845,1245
20190701|2019-04-23 12:30,23,14.85,14.86,14.845,14.855,129
20190701|2019-04-23 13:00,23,14.85,14.85,14.845,14.85,65
20190701|2019-04-23 13:30,23,14.85,14.85,14.845,14.85,89
20190701|2019-04-23 14:00,23,14.85,14.855,14.845,14.85,57
20190701|2019-04-23 14:30,23,14.85,14.865,14.85,14.865,87
20190701|2019-04-23 15:00,23,14.865,14.87,14.86,14.865,33
20190701|2019-04-23 15:30,23,14.865,14.87,14.86,14.87,27
20190701|2019-04-23 17:00,24,14.865,14.87,14.855,14.87,80
20190701|2019-04-23 17:30,24,14.87,14.87,14.86,14.86,33
20190701|2019-04-23 18:00,24,14.86,14.865,14.86,14.865,6
20190701|2019-04-23 18:30,24,14.865,14.865,14.855,14.855,33
20190701|2019-04-23 19:00,24,14.86,14.865,14.855,14.855,67
20190701|2019-04-23 19:30,24,14.855,14.86,14.845,14.845,31
20190701|2019-04-23 20:00,24,14.845,14.85,14.835,14.835,194
20190701|2019-04-23 20:30,24,14.835,14.855,14.83,14.85,116
20190701|2019-04-23 21:00,24,14.85,14.85,14.835,14.845,152
20190701|2019-04-23 21:30,24,14.845,14.845,14.825,14.83,166
20190701|2019-04-23 22:00,24,14.835,14.835,14.825,14.83,99
20190701|2019-04-23 22:30,24,14.83,14.845,14.83,14.845,66
20190701|2019-04-23 23:00,24,14.845,14.855,14.835,14.84,95
20190701|2019-04-23 23:30,24,14.84,14.85,14.84,14.85,31
20190701|2019-04-24 00:00,24,14.855,14.855,14.845,14.845,48
20190701|2019-04-24 00:30,24,14.845,14.845,14.83,14.84,208
20190701|2019-04-24 01:00,24,14.84,14.845,14.82,14.825,131
20190701|2019-04-24 01:30,24,14.825,14.85,14.825,14.835,281
20190701|2019-04-24 02:00,24,14.835,14.845,14.82,14.845,144
20190701|2019-04-24 02:30,24,14.85,14.875,14.84,14.875,251
20190701|2019-04-24 03:00,24,14.875,14.89,14.86,14.885,194
20190701|2019-04-24 03:30,24,14.89,14.9,14.88,14.895,327
20190701|2019-04-24 04:00,24,14.895,14.895,14.88,14.89,107
20190701|2019-04-24 04:30,24,14.89,14.89,14.885,14.885,55
20190701|2019-04-24 05:00,24,14.885,14.885,14.85,14.85,89
20190701|2019-04-24 05:30,24,14.855,14.87,14.845,14.85,149
20190701|2019-04-24 06:00,24,14.85,14.87,14.845,14.87,153
20190701|2019-04-24 06:30,24,14.875,14.925,14.865,14.925,272
20190701|2019-04-24 07:00,24,14.92,14.92,14.875,14.88,452
20190701|2019-04-24 07:30,24,14.875,14.91,14.865,14.88,738
20190701|2019-04-24 08:00,24,14.88,14.9,14.85,14.885,648
20190701|2019-04-24 08:30,24,14.885,14.905,14.885,14.895,516
20190701|2019-04-24 09:00,24,14.895,14.97,14.885,14.96,1334
20190701|2019-04-24 09:30,24,14.955,14.98,14.955,14.97,879
20190701|2019-04-24 10:00,24,14.965,15.015,14.96,15,1080
20190701|2019-04-24 10:30,24,15.005,15.035,14.995,15.025,1014
20190701|2019-04-24 11:00,24,15.02,15.03,15.01,15.015,653
20190701|2019-04-24 11:30,24,15.01,15.015,14.99,14.995,728
20190701|2019-04-24 12:00,24,14.995,15.015,14.995,15.01,899
20190701|2019-04-24 12:30,24,15.005,15.015,15,15.015,268
20190701|2019-04-24 13:00,24,15.01,15.015,14.995,15,327
20190701|2019-04-24 13:30,24,14.995,15,14.975,14.98,402
20190701|2019-04-24 14:00,24,14.98,14.985,14.975,14.975,54
20190701|2019-04-24 14:30,24,14.97,14.99,14.97,14.98,59
20190701|2019-04-24 15:00,24,14.98,14.985,14.98,14.98,35
20190701|2019-04-24 15:30,24,14.98,14.99,14.975,14.99,24
20190701|2019-04-24 17:00,25,14.995,14.995,14.98,14.99,66
20190701|2019-04-24 17:30,25,14.975,14.98,14.975,14.98,4
20190701|2019-04-24 18:00,25,14.98,14.985,14.97,14.97,21
20190701|2019-04-24 18:30,25,14.97,14.975,14.965,14.975,58
20190701|2019-04-24 19:00,25,14.97,14.97,14.945,14.95,141
20190701|2019-04-24 19:30,25,14.95,14.965,14.945,14.96,97
20190701|2019-04-24 20:00,25,14.965,14.975,14.94,14.95,201
20190701|2019-04-24 20:30,25,14.95,14.965,14.94,14.96,132
20190701|2019-04-24 21:00,25,14.96,14.985,14.96,14.985,119
20190701|2019-04-24 21:30,25,14.98,14.98,14.975,14.98,133
20190701|2019-04-24 22:00,25,14.98,14.98,14.965,14.97,81
20190701|2019-04-24 22:30,25,14.975,14.975,14.97,14.97,32
20190701|2019-04-24 23:00,25,14.97,14.975,14.955,14.955,71
20190701|2019-04-24 23:30,25,14.955,14.955,14.945,14.955,55
20190701|2019-04-25 00:00,25,14.95,14.95,14.935,14.94,119
20190701|2019-04-25 00:30,25,14.94,14.965,14.94,14.965,268
20190701|2019-04-25 01:00,25,14.96,14.965,14.945,14.955,172
20190701|2019-04-25 01:30,25,14.95,14.97,14.945,14.96,120
20190701|2019-04-25 02:00,25,14.96,15,14.955,14.98,510
20190701|2019-04-25 02:30,25,14.985,14.995,14.985,14.995,158
20190701|2019-04-25 03:00,25,14.995,14.995,14.945,14.955,302
20190701|2019-04-25 03:30,25,14.955,14.975,14.955,14.965,130
20190701|2019-04-25 04:00,25,14.965,14.97,14.955,14.97,162
20190701|2019-04-25 04:30,25,14.97,14.97,14.91,14.92,997
20190701|2019-04-25 05:00,25,14.915,14.93,14.91,14.925,180
20190701|2019-04-25 05:30,25,14.93,14.94,14.905,14.91,218
20190701|2019-04-25 06:00,25,14.905,14.915,14.895,14.9,411
20190701|2019-04-25 06:30,25,14.9,14.905,14.895,14.9,205
20190701|2019-04-25 07:00,25,14.9,14.95,14.895,14.95,711
20190701|2019-04-25 07:30,25,14.94,14.985,14.91,14.98,997
20190701|2019-04-25 08:00,25,14.98,15.015,14.955,15.01,1275
20190701|2019-04-25 08:30,25,15.01,15.06,15.005,15.04,1837
20190701|2019-04-25 09:00,25,15.035,15.05,15.03,15.04,825
20190701|2019-04-25 09:30,25,15.035,15.045,15.015,15.025,767
20190701|2019-04-25 10:00,25,15.025,15.04,15.015,15.025,761
20190701|2019-04-25 10:30,25,15.02,15.02,14.985,14.985,766
20190701|2019-04-25 11:00,25,14.985,14.99,14.975,14.985,548
20190701|2019-04-25 11:30,25,14.98,14.985,14.955,14.985,491
20190701|2019-04-25 12:00,25,14.98,14.98,14.955,14.965,1090
20190701|2019-04-25 12:30,25,14.965,14.97,14.95,14.97,152
20190701|2019-04-25 13:00,25,14.97,14.975,14.96,14.97,126
20190701|2019-04-25 13:30,25,14.97,14.975,14.96,14.97,121
20190701|2019-04-25 14:00,25,14.975,14.98,14.97,14.975,203
20190701|2019-04-25 14:30,25,14.97,14.985,14.965,14.985,456
20190701|2019-04-25 15:00,25,14.985,14.99,14.985,14.985,42
20190701|2019-04-25 15:30,25,14.98,14.985,14.975,14.975,68
20190701|2019-04-25 17:00,26,14.955,14.985,14.955,14.985,157
20190701|2019-04-25 17:30,26,14.985,14.99,14.985,14.99,28
20190701|2019-04-25 18:00,26,14.99,15,14.99,15,53
20190701|2019-04-25 18:30,26,15,15.005,14.99,14.995,116
20190701|2019-04-25 19:00,26,14.99,15.005,14.99,14.995,194
20190701|2019-04-25 19:30,26,14.995,15.005,14.985,14.995,183
20190701|2019-04-25 20:00,26,14.995,15.025,14.995,15.02,163
20190701|2019-04-25 20:30,26,15.025,15.03,15.01,15.025,109
20190701|2019-04-25 21:00,26,15.02,15.04,15.005,15.04,227
20190701|2019-04-25 21:30,26,15.035,15.045,15.03,15.035,117
20190701|2019-04-25 22:00,26,15.035,15.035,15.015,15.025,170
20190701|2019-04-25 22:30,26,15.025,15.025,15.01,15.02,229
20190701|2019-04-25 23:00,26,15.02,15.025,15.02,15.02,31
20190701|2019-04-25 23:30,26,15.015,15.035,15.015,15.03,135
20190701|2019-04-26 00:00,26,15.03,15.04,15.03,15.035,70
20190701|2019-04-26 00:30,26,15.035,15.04,15.02,15.03,183
20190701|2019-04-26 01:00,26,15.03,15.045,15.025,15.045,302
20190701|2019-04-26 01:30,26,15.045,15.07,15.04,15.065,326
20190701|2019-04-26 02:00,26,15.065,15.075,15.045,15.055,571
20190701|2019-04-26 02:30,26,15.055,15.09,15.055,15.07,614
20190701|2019-04-26 03:00,26,15.075,15.08,15.07,15.08,342
20190701|2019-04-26 03:30,26,15.08,15.085,15.07,15.07,198
20190701|2019-04-26 04:00,26,15.075,15.08,15.065,15.07,349
20190701|2019-04-26 04:30,26,15.07,15.08,15.055,15.06,376
20190701|2019-04-26 05:00,26,15.055,15.065,15.045,15.05,429
20190701|2019-04-26 05:30,26,15.05,15.065,15.045,15.055,458
20190701|2019-04-26 06:00,26,15.05,15.05,15.025,15.04,642
20190701|2019-04-26 06:30,26,15.04,15.04,15.03,15.035,343
20190701|2019-04-26 07:00,26,15.035,15.05,14.985,15.01,1379
20190701|2019-04-26 07:30,26,15.01,15.105,14.925,15.085,3913
20190701|2019-04-26 08:00,26,15.085,15.085,15.04,15.08,1195
20190701|2019-04-26 08:30,26,15.08,15.095,15.02,15.07,2568
20190701|2019-04-26 09:00,26,15.065,15.09,15.055,15.08,1292
20190701|2019-04-26 09:30,26,15.08,15.12,15.065,15.075,2153
20190701|2019-04-26 10:00,26,15.075,15.115,15.07,15.085,990
20190701|2019-04-26 10:30,26,15.085,15.11,15.07,15.105,755
20190701|2019-04-26 11:00,26,15.1,15.12,15.095,15.105,696
20190701|2019-04-26 11:30,26,15.11,15.115,15.105,15.11,506
20190701|2019-04-26 12:00,26,15.115,15.12,15.085,15.09,888
20190701|2019-04-26 12:30,26,15.09,15.09,15.075,15.085,372
20190701|2019-04-26 13:00,26,15.085,15.09,15.085,15.09,181
20190701|2019-04-26 13:30,26,15.09,15.095,15.09,15.09,207
20190701|2019-04-26 14:00,26,15.095,15.095,15.085,15.095,109
20190701|2019-04-26 14:30,26,15.09,15.1,15.085,15.09,214
20190701|2019-04-26 15:00,26,15.085,15.12,15.085,15.11,317
20190701|2019-04-26 15:30,26,15.11,15.12,15.105,15.12,125
20190701|2019-04-28 17:00,29,15.115,15.115,15.1,15.105,256
20190701|2019-04-28 17:30,29,15.1,15.105,15.095,15.1,239
20190701|2019-04-28 18:00,29,15.1,15.11,15.09,15.095,246
20190701|2019-04-28 18:30,29,15.095,15.095,15.09,15.095,299
20190701|2019-04-28 19:00,29,15.095,15.1,15.08,15.085,340
20190701|2019-04-28 19:30,29,15.085,15.085,15.07,15.075,611
20190701|2019-04-28 20:00,29,15.075,15.085,15.065,15.075,584
20190701|2019-04-28 20:30,29,15.075,15.08,15.07,15.08,408
20190701|2019-04-28 21:00,29,15.08,15.09,15.075,15.085,372
20190701|2019-04-28 21:30,29,15.085,15.095,15.085,15.095,485
20190701|2019-04-28 22:00,29,15.1,15.1,15.085,15.085,250
20190701|2019-04-28 22:30,29,15.085,15.095,15.085,15.095,158
20190701|2019-04-28 23:00,29,15.09,15.095,15.09,15.09,25
20190701|2019-04-28 23:30,29,15.09,15.095,15.085,15.085,202
20190701|2019-04-29 00:00,29,15.09,15.09,15.08,15.08,111
20190701|2019-04-29 00:30,29,15.08,15.095,15.075,15.075,499
20190701|2019-04-29 01:00,29,15.075,15.08,15.055,15.06,859
20190701|2019-04-29 01:30,29,15.055,15.06,15.045,15.05,835
20190701|2019-04-29 02:00,29,15.05,15.075,15.04,15.07,1805
20190701|2019-04-29 02:30,29,15.07,15.07,15.035,15.035,1106
20190701|2019-04-29 03:00,29,15.035,15.04,15.005,15.015,1283
20190701|2019-04-29 03:30,29,15.015,15.025,15.005,15.02,950
20190701|2019-04-29 04:00,29,15.015,15.03,15.01,15.02,779
20190701|2019-04-29 04:30,29,15.02,15.025,15.005,15.02,561
20190701|2019-04-29 05:00,29,15.025,15.03,15.01,15.03,583
20190701|2019-04-29 05:30,29,15.03,15.03,15,15.005,872
20190701|2019-04-29 06:00,29,15,15.005,14.99,14.995,1328
20190701|2019-04-29 06:30,29,15,15.02,14.995,14.995,1309
20190701|2019-04-29 07:00,29,14.995,15.015,14.99,15.015,2738
20190701|2019-04-29 07:30,29,15.015,15.03,14.975,14.995,4118
20190701|2019-04-29 08:00,29,14.995,15,14.965,14.975,3071
20190701|2019-04-29 08:30,29,14.975,14.975,14.905,14.91,4789
20190701|2019-04-29 09:00,29,14.91,14.93,14.91,14.915,3364
20190701|2019-04-29 09:30,29,14.92,14.955,14.915,14.945,3121
20190701|2019-04-29 10:00,29,14.945,14.95,14.92,14.945,1733
20190701|2019-04-29 10:30,29,14.95,14.95,14.915,14.92,1721
20190701|2019-04-29 11:00,29,14.92,14.935,14.915,14.93,1226
20190701|2019-04-29 11:30,29,14.925,14.935,14.915,14.925,1367
20190701|2019-04-29 12:00,29,14.925,14.945,14.92,14.94,1689
20190701|2019-04-29 12:30,29,14.945,14.95,14.935,14.94,640
20190701|2019-04-29 13:00,29,14.94,14.945,14.93,14.935,438
20190701|2019-04-29 13:30,29,14.94,14.955,14.94,14.95,230
20190701|2019-04-29 14:00,29,14.95,14.96,14.945,14.95,552
20190701|2019-04-29 14:30,29,14.955,14.96,14.945,14.95,345
20190701|2019-04-29 15:00,29,14.945,14.95,14.935,14.945,338
20190701|2019-04-29 15:30,29,14.94,14.945,14.935,14.945,192
20190701|2019-04-29 17:00,30,14.94,14.96,14.94,14.955,213
20190701|2019-04-29 17:30,30,14.95,14.955,14.945,14.95,112
20190701|2019-04-29 18:00,30,14.955,14.96,14.95,14.95,156
20190701|2019-04-29 18:30,30,14.945,14.96,14.945,14.955,115
20190701|2019-04-29 19:00,30,14.955,14.965,14.955,14.965,235
20190701|2019-04-29 19:30,30,14.96,14.99,14.96,14.985,822
20190701|2019-04-29 20:00,30,14.985,14.985,14.955,14.98,1531
20190701|2019-04-29 20:30,30,14.98,14.985,14.965,14.975,790
20190701|2019-04-29 21:00,30,14.975,14.975,14.96,14.965,562
20190701|2019-04-29 21:30,30,14.965,14.98,14.96,14.96,588
20190701|2019-04-29 22:00,30,14.96,14.975,14.96,14.975,334
20190701|2019-04-29 22:30,30,14.975,14.99,14.975,14.98,311
20190701|2019-04-29 23:00,30,14.985,14.99,14.98,14.985,200
20190701|2019-04-29 23:30,30,14.985,14.995,14.985,14.99,416
20190701|2019-04-30 00:00,30,14.99,14.995,14.985,14.99,393
20190701|2019-04-30 00:30,30,14.995,15,14.965,14.975,765
20190701|2019-04-30 01:00,30,14.975,14.985,14.96,14.965,1086
20190701|2019-04-30 01:30,30,14.96,14.97,14.945,14.965,1126
20190701|2019-04-30 02:00,30,14.965,14.985,14.965,14.98,1258
20190701|2019-04-30 02:30,30,14.98,14.99,14.975,14.985,775
20190701|2019-04-30 03:00,30,14.985,15,14.98,14.995,1344
20190701|2019-04-30 03:30,30,14.995,15,14.985,14.985,865
20190701|2019-04-30 04:00,30,14.99,15.015,14.99,15.01,936
20190701|2019-04-30 04:30,30,15.01,15.035,15.01,15.02,1196
20190701|2019-04-30 05:00,30,15.02,15.03,15.015,15.015,599
20190701|2019-04-30 05:30,30,15.02,15.025,15.01,15.02,570
20190701|2019-04-30 06:00,30,15.015,15.03,15.01,15.025,800
20190701|2019-04-30 06:30,30,15.03,15.035,15.015,15.025,854
20190701|2019-04-30 07:00,30,15.025,15.04,14.99,14.99,3040
20190701|2019-04-30 07:30,30,14.985,14.99,14.905,14.915,5339
20190701|2019-04-30 08:00,30,14.915,14.915,14.835,14.885,7066
20190701|2019-04-30 08:30,30,14.89,15,14.865,14.94,6474
20190701|2019-04-30 09:00,30,14.94,14.945,14.9,14.915,3223
20190701|2019-04-30 09:30,30,14.92,14.945,14.895,14.925,2542
20190701|2019-04-30 10:00,30,14.93,14.965,14.925,14.95,2331
20190701|2019-04-30 10:30,30,14.955,14.98,14.95,14.96,2021
20190701|2019-04-30 11:00,30,14.96,14.97,14.95,14.97,1431
20190701|2019-04-30 11:30,30,14.965,14.975,14.95,14.955,1263
20190701|2019-04-30 12:00,30,14.955,15.005,14.95,14.98,2236
20190701|2019-04-30 12:30,30,14.985,15.005,14.985,15,860
20190701|2019-04-30 13:00,30,15,15.005,14.98,14.98,374
20190701|2019-04-30 13:30,30,14.985,14.995,14.98,14.99,407
20190701|2019-04-30 14:00,30,14.99,15.005,14.985,14.995,395
20190701|2019-04-30 14:30,30,14.995,15,14.975,14.975,441
20190701|2019-04-30 15:00,30,14.98,14.985,14.97,14.98,139
20190701|2019-04-30 15:30,30,14.985,14.985,14.97,14.975,288
20190701|2019-04-30 17:00,1,14.975,14.975,14.97,14.97,139
20190701|2019-04-30 17:30,1,14.965,14.97,14.955,14.96,233
20190701|2019-04-30 18:00,1,14.96,14.97,14.96,14.965,143
20190701|2019-04-30 18:30,1,14.97,14.975,14.965,14.97,97
20190701|2019-04-30 19:00,1,14.97,14.985,14.965,14.965,351
20190701|2019-04-30 19:30,1,14.96,14.97,14.955,14.965,124
20190701|2019-04-30 20:00,1,14.965,14.965,14.94,14.945,311
20190701|2019-04-30 20:30,1,14.94,14.955,14.93,14.935,398
20190701|2019-04-30 21:00,1,14.935,14.945,14.93,14.93,246
20190701|2019-04-30 21:30,1,14.93,14.935,14.915,14.925,589
20190701|2019-04-30 22:00,1,14.93,14.94,14.93,14.94,390
20190701|2019-04-30 22:30,1,14.94,14.945,14.935,14.945,148
20190701|2019-04-30 23:00,1,14.94,14.94,14.93,14.94,135
20190701|2019-04-30 23:30,1,14.935,14.94,14.93,14.94,146
20190701|2019-05-01 00:00,1,14.94,14.94,14.93,14.93,213
20190701|2019-05-01 00:30,1,14.93,14.935,14.92,14.93,233
20190701|2019-05-01 01:00,1,14.925,14.93,14.895,14.9,776
20190701|2019-05-01 01:30,1,14.9,14.91,14.885,14.885,616
20190701|2019-05-01 02:00,1,14.88,14.915,14.875,14.915,1138
20190701|2019-05-01 02:30,1,14.915,14.925,14.905,14.92,596
20190701|2019-05-01 03:00,1,14.925,14.945,14.92,14.94,637
20190701|2019-05-01 03:30,1,14.945,14.945,14.93,14.935,483
20190701|2019-05-01 04:00,1,14.94,14.955,14.94,14.95,655
20190701|2019-05-01 04:30,1,14.945,14.945,14.935,14.935,440
20190701|2019-05-01 05:00,1,14.935,14.94,14.93,14.93,292
20190701|2019-05-01 05:30,1,14.935,14.935,14.91,14.915,494
20190701|2019-05-01 06:00,1,14.91,14.915,14.9,14.905,865
20190701|2019-05-01 06:30,1,14.905,14.91,14.885,14.9,1452
20190701|2019-05-01 07:00,1,14.905,14.905,14.855,14.885,3128
20190701|2019-05-01 07:30,1,14.885,14.885,14.815,14.835,4570
20190701|2019-05-01 08:00,1,14.835,14.86,14.815,14.83,3702
20190701|2019-05-01 08:30,1,14.83,14.875,14.815,14.83,4614
20190701|2019-05-01 09:00,1,14.83,14.885,14.81,14.825,5702
20190701|2019-05-01 09:30,1,14.82,14.82,14.725,14.735,9619
20190701|2019-05-01 10:00,1,14.735,14.75,14.7,14.71,5290
20190701|2019-05-01 10:30,1,14.715,14.765,14.71,14.75,3395
20190701|2019-05-01 11:00,1,14.75,14.75,14.705,14.71,1939
20190701|2019-05-01 11:30,1,14.71,14.735,14.705,14.715,2281
20190701|2019-05-01 12:00,1,14.715,14.75,14.715,14.75,4097
20190701|2019-05-01 12:30,1,14.745,14.77,14.73,14.76,1279
20190701|2019-05-01 13:00,1,14.76,14.84,14.735,14.82,5139
20190701|2019-05-01 13:30,1,14.815,14.815,14.62,14.69,8316
20190701|2019-05-01 14:00,1,14.69,14.7,14.66,14.67,2715
20190701|2019-05-01 14:30,1,14.675,14.69,14.66,14.67,795
20190701|2019-05-01 15:00,1,14.67,14.685,14.67,14.68,336
20190701|2019-05-01 15:30,1,14.68,14.695,14.675,14.685,359
20190701|2019-05-01 17:00,2,14.69,14.715,14.685,14.705,447
20190701|2019-05-01 17:30,2,14.705,14.71,14.705,14.705,120
20190701|2019-05-01 18:00,2,14.71,14.71,14.695,14.705,272
20190701|2019-05-01 18:30,2,14.705,14.71,14.7,14.705,204
20190701|2019-05-01 19:00,2,14.7,14.71,14.695,14.705,540
20190701|2019-05-01 19:30,2,14.705,14.72,14.7,14.71,357
20190701|2019-05-01 20:00,2,14.71,14.71,14.68,14.69,706
20190701|2019-05-01 20:30,2,14.69,14.7,14.675,14.675,524
20190701|2019-05-01 21:00,2,14.67,14.67,14.655,14.67,668
20190701|2019-05-01 21:30,2,14.67,14.67,14.65,14.66,401
20190701|2019-05-01 22:00,2,14.66,14.675,14.65,14.675,601
20190701|2019-05-01 22:30,2,14.675,14.695,14.675,14.695,860
20190701|2019-05-01 23:00,2,14.69,14.695,14.685,14.69,265
20190701|2019-05-01 23:30,2,14.69,14.7,14.685,14.695,436
20190701|2019-05-02 00:00,2,14.695,14.7,14.685,14.685,335
20190701|2019-05-02 00:30,2,14.69,14.69,14.67,14.67,396
20190701|2019-05-02 01:00,2,14.67,14.67,14.635,14.65,1613
20190701|2019-05-02 01:30,2,14.655,14.665,14.63,14.655,1396
20190701|2019-05-02 02:00,2,14.655,14.67,14.65,14.66,1546
20190701|2019-05-02 02:30,2,14.655,14.665,14.65,14.655,1093
20190701|2019-05-02 03:00,2,14.65,14.655,14.635,14.64,1275
20190701|2019-05-02 03:30,2,14.64,14.65,14.625,14.64,1012
20190701|2019-05-02 04:00,2,14.635,14.66,14.635,14.655,642
20190701|2019-05-02 04:30,2,14.65,14.685,14.65,14.685,754
20190701|2019-05-02 05:00,2,14.685,14.695,14.675,14.69,988
20190701|2019-05-02 05:30,2,14.69,14.7,14.68,14.68,462
20190701|2019-05-02 06:00,2,14.685,14.7,14.675,14.68,1116
20190701|2019-05-02 06:30,2,14.68,14.71,14.675,14.685,1547
20190701|2019-05-02 07:00,2,14.685,14.735,14.645,14.66,3974
20190701|2019-05-02 07:30,2,14.665,14.68,14.635,14.635,3245
20190701|2019-05-02 08:00,2,14.64,14.645,14.605,14.635,4639
20190701|2019-05-02 08:30,2,14.64,14.65,14.6,14.64,3721
20190701|2019-05-02 09:00,2,14.64,14.65,14.57,14.61,5384
20190701|2019-05-02 09:30,2,14.61,14.675,14.6,14.635,3353
20190701|2019-05-02 10:00,2,14.63,14.635,14.585,14.625,4233
20190701|2019-05-02 10:30,2,14.63,14.64,14.6,14.63,1899
20190701|2019-05-02 11:00,2,14.63,14.645,14.62,14.62,1357
20190701|2019-05-02 11:30,2,14.62,14.625,14.59,14.595,1549
20190701|2019-05-02 12:00,2,14.59,14.625,14.59,14.605,2403
20190701|2019-05-02 12:30,2,14.61,14.62,14.605,14.62,680
20190701|2019-05-02 13:00,2,14.625,14.65,14.625,14.65,1174
20190701|2019-05-02 13:30,2,14.65,14.655,14.635,14.645,623
20190701|2019-05-02 14:00,2,14.645,14.65,14.64,14.645,316
20190701|2019-05-02 14:30,2,14.65,14.655,14.635,14.635,277
20190701|2019-05-02 15:00,2,14.635,14.645,14.635,14.64,237
20190701|2019-05-02 15:30,2,14.635,14.645,14.63,14.635,326
20190701|2019-05-02 17:00,3,14.62,14.64,14.62,14.63,337
20190701|2019-05-02 17:30,3,14.63,14.635,14.625,14.63,85
20190701|2019-05-02 18:00,3,14.635,14.635,14.625,14.625,198
20190701|2019-05-02 18:30,3,14.625,14.635,14.62,14.63,210
20190701|2019-05-02 19:00,3,14.63,14.645,14.63,14.64,373
20190701|2019-05-02 19:30,3,14.64,14.65,14.635,14.645,365
20190701|2019-05-02 20:00,3,14.645,14.645,14.615,14.62,405
20190701|2019-05-02 20:30,3,14.62,14.62,14.6,14.62,784
20190701|2019-05-02 21:00,3,14.615,14.625,14.615,14.62,241
20190701|2019-05-02 21:30,3,14.62,14.625,14.61,14.61,203
20190701|2019-05-02 22:00,3,14.615,14.63,14.615,14.63,297
20190701|2019-05-02 22:30,3,14.625,14.65,14.625,14.645,368
20190701|2019-05-02 23:00,3,14.65,14.655,14.64,14.64,285
20190701|2019-05-02 23:30,3,14.645,14.65,14.635,14.635,215
20190701|2019-05-03 00:00,3,14.635,14.65,14.63,14.645,472
20190701|2019-05-03 00:30,3,14.645,14.65,14.645,14.645,193
20190701|2019-05-03 01:00,3,14.64,14.65,14.63,14.645,529
20190701|2019-05-03 01:30,3,14.645,14.655,14.62,14.64,1278
20190701|2019-05-03 02:00,3,14.64,14.665,14.615,14.63,1555
20190701|2019-05-03 02:30,3,14.63,14.645,14.625,14.64,921
20190701|2019-05-03 03:00,3,14.64,14.64,14.625,14.635,561
20190701|2019-05-03 03:30,3,14.63,14.64,14.625,14.635,456
20190701|2019-05-03 04:00,3,14.64,14.64,14.63,14.63,514
20190701|2019-05-03 04:30,3,14.635,14.65,14.63,14.645,443
20190701|2019-05-03 05:00,3,14.65,14.675,14.645,14.665,635
20190701|2019-05-03 05:30,3,14.665,14.67,14.64,14.64,717
20190701|2019-05-03 06:00,3,14.645,14.665,14.645,14.665,731
20190701|2019-05-03 06:30,3,14.665,14.685,14.65,14.68,771
20190701|2019-05-03 07:00,3,14.685,14.715,14.665,14.69,3112
20190701|2019-05-03 07:30,3,14.69,14.79,14.645,14.785,9048
20190701|2019-05-03 08:00,3,14.79,14.84,14.77,14.81,7328
20190701|2019-05-03 08:30,3,14.805,14.87,14.805,14.86,4797
20190701|2019-05-03 09:00,3,14.865,14.96,14.865,14.94,11020
20190701|2019-05-03 09:30,3,14.94,14.96,14.89,14.935,6921
20190701|2019-05-03 10:00,3,14.94,14.97,14.92,14.96,4649
20190701|2019-05-03 10:30,3,14.96,14.965,14.925,14.94,4834
20190701|2019-05-03 11:00,3,14.935,14.955,14.93,14.95,2166
20190701|2019-05-03 11:30,3,14.945,14.985,14.945,14.98,2727
20190701|2019-05-03 12:00,3,14.985,14.995,14.935,14.965,5372
20190701|2019-05-03 12:30,3,14.965,14.98,14.945,14.975,1608
20190701|2019-05-03 13:00,3,14.97,14.98,14.955,14.96,654
20190701|2019-05-03 13:30,3,14.96,14.97,14.945,14.945,711
20190701|2019-05-03 14:00,3,14.945,14.955,14.94,14.945,540
20190701|2019-05-03 14:30,3,14.95,14.955,14.93,14.935,504
20190701|2019-05-03 15:00,3,14.93,14.945,14.93,14.945,330
20190701|2019-05-03 15:30,3,14.94,14.96,14.94,14.95,241
20190701|2019-05-05 17:00,6,14.96,14.99,14.93,14.975,1513
20190701|2019-05-05 17:30,6,14.98,14.99,14.96,14.965,490
20190701|2019-05-05 18:00,6,14.96,14.965,14.95,14.95,498
20190701|2019-05-05 18:30,6,14.95,14.955,14.93,14.945,1076
20190701|2019-05-05 19:00,6,14.945,14.955,14.925,14.93,1452
20190701|2019-05-05 19:30,6,14.925,14.94,14.915,14.915,1337
20190701|2019-05-05 20:00,6,14.915,14.935,14.87,14.93,3432
20190701|2019-05-05 20:30,6,14.935,14.935,14.89,14.9,1690
20190701|2019-05-05 21:00,6,14.895,14.895,14.88,14.885,685
20190701|2019-05-05 21:30,6,14.885,14.895,14.88,14.885,886
20190701|2019-05-05 22:00,6,14.885,14.895,14.875,14.89,644
20190701|2019-05-05 22:30,6,14.89,14.89,14.88,14.885,331
20190701|2019-05-05 23:00,6,14.89,14.895,14.88,14.885,369
20190701|2019-05-05 23:30,6,14.885,14.895,14.87,14.875,836
20190701|2019-05-06 00:00,6,14.875,14.875,14.865,14.875,442
20190701|2019-05-06 00:30,6,14.875,14.89,14.875,14.89,633
20190701|2019-05-06 01:00,6,14.89,14.895,14.87,14.875,1355
20190701|2019-05-06 01:30,6,14.875,14.88,14.865,14.865,836
20190701|2019-05-06 02:00,6,14.865,14.9,14.86,14.865,1916
20190701|2019-05-06 02:30,6,14.865,14.885,14.86,14.87,881
20190701|2019-05-06 03:00,6,14.87,14.89,14.855,14.875,1022
20190701|2019-05-06 03:30,6,14.87,14.885,14.865,14.865,425
20190701|2019-05-06 04:00,6,14.865,14.87,14.855,14.865,525
20190701|2019-05-06 04:30,6,14.865,14.88,14.855,14.87,663
20190701|2019-05-06 05:00,6,14.87,14.875,14.86,14.865,603
20190701|2019-05-06 05:30,6,14.865,14.88,14.86,14.87,403
20190701|2019-05-06 06:00,6,14.87,14.89,14.86,14.885,655
20190701|2019-05-06 06:30,6,14.885,14.89,14.85,14.86,1072
20190701|2019-05-06 07:00,6,14.86,14.875,14.805,14.81,3022
20190701|2019-05-06 07:30,6,14.81,14.835,14.77,14.8,3714
20190701|2019-05-06 08:00,6,14.8,14.825,14.78,14.81,3397
20190701|2019-05-06 08:30,6,14.81,14.87,14.81,14.86,4326
20190701|2019-05-06 09:00,6,14.86,14.875,14.845,14.865,2343
20190701|2019-05-06 09:30,6,14.87,14.885,14.845,14.885,3107
20190701|2019-05-06 10:00,6,14.885,14.91,14.85,14.9,3557
20190701|2019-05-06 10:30,6,14.905,14.91,14.89,14.9,1614
20190701|2019-05-06 11:00,6,14.895,14.925,14.89,14.895,1735
20190701|2019-05-06 11:30,6,14.89,14.905,14.88,14.895,1459
20190701|2019-05-06 12:00,6,14.9,14.94,14.9,14.93,2759
20190701|2019-05-06 12:30,6,14.93,14.94,14.905,14.92,1098
20190701|2019-05-06 13:00,6,14.92,14.935,14.92,14.93,636
20190701|2019-05-06 13:30,6,14.935,14.94,14.92,14.925,1138
20190701|2019-05-06 14:00,6,14.93,14.945,14.93,14.94,621
20190701|2019-05-06 14:30,6,14.94,14.94,14.92,14.92,395
20190701|2019-05-06 15:00,6,14.925,14.925,14.915,14.92,212
20190701|2019-05-06 15:30,6,14.915,14.92,14.91,14.915,191
20190701|2019-05-06 17:00,7,14.91,14.915,14.905,14.91,290
20190701|2019-05-06 17:30,7,14.91,14.92,14.91,14.92,92
20190701|2019-05-06 18:00,7,14.92,14.925,14.91,14.925,281
20190701|2019-05-06 18:30,7,14.925,14.945,14.92,14.94,498
20190701|2019-05-06 19:00,7,14.94,14.945,14.93,14.94,660
20190701|2019-05-06 19:30,7,14.935,14.94,14.925,14.94,483
20190701|2019-05-06 20:00,7,14.935,14.935,14.9,14.915,1309
20190701|2019-05-06 20:30,7,14.915,14.94,14.91,14.935,1178
20190701|2019-05-06 21:00,7,14.94,14.94,14.915,14.925,1011
20190701|2019-05-06 21:30,7,14.925,14.935,14.925,14.935,481
20190701|2019-05-06 22:00,7,14.935,14.935,14.92,14.93,294
20190701|2019-05-06 22:30,7,14.925,14.93,14.92,14.92,322
20190701|2019-05-06 23:00,7,14.925,14.935,14.92,14.93,314
20190701|2019-05-06 23:30,7,14.93,14.945,14.92,14.93,1195
20190701|2019-05-07 00:00,7,14.925,14.93,14.92,14.925,277
20190701|2019-05-07 00:30,7,14.92,14.925,14.905,14.92,703
20190701|2019-05-07 01:00,7,14.915,14.945,14.91,14.945,1540
20190701|2019-05-07 01:30,7,14.94,14.945,14.905,14.92,1141
20190701|2019-05-07 02:00,7,14.92,14.95,14.905,14.95,1513
20190701|2019-05-07 02:30,7,14.95,14.955,14.91,14.915,894
20190701|2019-05-07 03:00,7,14.915,14.915,14.88,14.88,1167
20190701|2019-05-07 03:30,7,14.88,14.895,14.87,14.88,806
20190701|2019-05-07 04:00,7,14.885,14.89,14.865,14.875,642
20190701|2019-05-07 04:30,7,14.88,14.88,14.86,14.87,630
20190701|2019-05-07 05:00,7,14.87,14.87,14.855,14.86,569
20190701|2019-05-07 05:30,7,14.86,14.865,14.84,14.85,598
20190701|2019-05-07 06:00,7,14.845,14.855,14.84,14.845,953
20190701|2019-05-07 06:30,7,14.845,14.855,14.82,14.825,1196
20190701|2019-05-07 07:00,7,14.82,14.84,14.81,14.83,2699
20190701|2019-05-07 07:30,7,14.83,14.855,14.83,14.85,2483
20190701|2019-05-07 08:00,7,14.85,14.91,14.845,14.9,3346
20190701|2019-05-07 08:30,7,14.9,14.92,14.865,14.87,3513
20190701|2019-05-07 09:00,7,14.875,14.91,14.87,14.895,3064
20190701|2019-05-07 09:30,7,14.895,14.915,14.875,14.915,2520
20190701|2019-05-07 10:00,7,14.915,14.92,14.89,14.905,1850
20190701|2019-05-07 10:30,7,14.91,14.92,14.9,14.9,1528
20190701|2019-05-07 11:00,7,14.9,14.92,14.9,14.9,1693
20190701|2019-05-07 11:30,7,14.9,14.91,14.89,14.89,1177
20190701|2019-05-07 12:00,7,14.89,14.935,14.885,14.91,3161
20190701|2019-05-07 12:30,7,14.91,14.915,14.9,14.91,1008
20190701|2019-05-07 13:00,7,14.91,14.915,14.895,14.905,629
20190701|2019-05-07 13:30,7,14.9,14.925,14.9,14.915,601
20190701|2019-05-07 14:00,7,14.91,14.93,14.91,14.925,916
20190701|2019-05-07 14:30,7,14.92,14.935,14.91,14.93,654
20190701|2019-05-07 15:00,7,14.925,14.935,14.92,14.92,346
20190701|2019-05-07 15:30,7,14.92,14.925,14.92,14.925,104
20190701|2019-05-07 17:00,8,14.92,14.925,14.915,14.915,215
20190701|2019-05-07 17:30,8,14.92,14.925,14.92,14.925,123
20190701|2019-05-07 18:00,8,14.925,14.925,14.92,14.92,146
20190701|2019-05-07 18:30,8,14.92,14.93,14.915,14.93,161
20190701|2019-05-07 19:00,8,14.93,14.94,14.93,14.935,435
20190701|2019-05-07 19:30,8,14.935,14.94,14.935,14.94,477
20190701|2019-05-07 20:00,8,14.935,14.95,14.93,14.945,869
20190701|2019-05-07 20:30,8,14.945,14.955,14.935,14.955,617
20190701|2019-05-07 21:00,8,14.95,14.96,14.94,14.955,1010
20190701|2019-05-07 21:30,8,14.955,14.96,14.945,14.945,506
20190701|2019-05-07 22:00,8,14.945,14.945,14.93,14.94,581
20190701|2019-05-07 22:30,8,14.945,14.95,14.94,14.95,242
20190701|2019-05-07 23:00,8,14.95,14.96,14.945,14.96,282
20190701|2019-05-07 23:30,8,14.955,14.965,14.95,14.965,216
20190701|2019-05-08 00:00,8,14.965,14.965,14.955,14.955,320
20190701|2019-05-08 00:30,8,14.955,14.96,14.945,14.955,532
20190701|2019-05-08 01:00,8,14.955,14.97,14.95,14.965,1051
20190701|2019-05-08 01:30,8,14.965,14.97,14.955,14.96,747
20190701|2019-05-08 02:00,8,14.96,14.99,14.925,14.935,1811
20190701|2019-05-08 02:30,8,14.935,14.935,14.91,14.925,899
20190701|2019-05-08 03:00,8,14.93,14.96,14.93,14.955,865
20190701|2019-05-08 03:30,8,14.955,14.96,14.935,14.945,983
20190701|2019-05-08 04:00,8,14.945,14.945,14.935,14.945,681
20190701|2019-05-08 04:30,8,14.945,14.965,14.94,14.965,858
20190701|2019-05-08 05:00,8,14.96,14.965,14.915,14.92,1259
20190701|2019-05-08 05:30,8,14.92,14.95,14.91,14.945,1028
20190701|2019-05-08 06:00,8,14.95,14.96,14.92,14.925,1083
20190701|2019-05-08 06:30,8,14.925,14.935,14.895,14.91,1126
20190701|2019-05-08 07:00,8,14.91,14.965,14.91,14.96,2245
20190701|2019-05-08 07:30,8,14.96,14.98,14.935,14.955,3530
20190701|2019-05-08 08:00,8,14.955,14.98,14.915,14.925,3010
20190701|2019-05-08 08:30,8,14.925,14.935,14.915,14.915,3419
20190701|2019-05-08 09:00,8,14.92,14.92,14.87,14.89,3799
20190701|2019-05-08 09:30,8,14.89,14.9,14.87,14.89,2780
20190701|2019-05-08 10:00,8,14.89,14.915,14.875,14.875,2304
20190701|2019-05-08 10:30,8,14.875,14.89,14.85,14.86,2088
20190701|2019-05-08 11:00,8,14.855,14.865,14.84,14.85,1923
20190701|2019-05-08 11:30,8,14.845,14.855,14.845,14.85,591
20190701|2019-05-08 12:00,8,14.85,14.87,14.835,14.86,1859
20190701|2019-05-08 12:30,8,14.86,14.87,14.855,14.86,405
20190701|2019-05-08 13:00,8,14.86,14.86,14.845,14.85,282
20190701|2019-05-08 13:30,8,14.855,14.855,14.845,14.85,375
20190701|2019-05-08 14:00,8,14.85,14.855,14.845,14.85,220
20190701|2019-05-08 14:30,8,14.855,14.86,14.845,14.85,211
20190701|2019-05-08 15:00,8,14.85,14.85,14.845,14.845,205
20190701|2019-05-08 15:30,8,14.845,14.85,14.845,14.845,232
20190701|2019-05-08 17:00,9,14.845,14.86,14.845,14.855,198
20190701|2019-05-08 17:30,9,14.86,14.86,14.85,14.855,148
20190701|2019-05-08 18:00,9,14.855,14.86,14.85,14.855,157
20190701|2019-05-08 18:30,9,14.855,14.86,14.85,14.85,234
20190701|2019-05-08 19:00,9,14.85,14.875,14.85,14.87,599
20190701|2019-05-08 19:30,9,14.87,14.87,14.845,14.85,1271
20190701|2019-05-08 20:00,9,14.85,14.87,14.845,14.85,821
20190701|2019-05-08 20:30,9,14.85,14.85,14.83,14.835,749
20190701|2019-05-08 21:00,9,14.83,14.83,14.81,14.825,1330
20190701|2019-05-08 21:30,9,14.825,14.83,14.82,14.83,754
20190701|2019-05-08 22:00,9,14.83,14.83,14.8,14.81,1145
20190701|2019-05-08 22:30,9,14.81,14.83,14.81,14.83,365
20190701|2019-05-08 23:00,9,14.83,14.84,14.83,14.84,106
20190701|2019-05-08 23:30,9,14.84,14.84,14.835,14.84,394
20190701|2019-05-09 00:00,9,14.84,14.85,14.835,14.84,427
20190701|2019-05-09 00:30,9,14.835,14.845,14.825,14.845,1182
20190701|2019-05-09 01:00,9,14.84,14.87,14.835,14.86,1217
20190701|2019-05-09 01:30,9,14.855,14.86,14.84,14.845,956
20190701|2019-05-09 02:00,9,14.845,14.86,14.84,14.845,1503
20190701|2019-05-09 02:30,9,14.845,14.86,14.84,14.855,787
20190701|2019-05-09 03:00,9,14.855,14.865,14.845,14.855,843
20190701|2019-05-09 03:30,9,14.855,14.86,14.84,14.845,576
20190701|2019-05-09 04:00,9,14.85,14.85,14.83,14.83,440
20190701|2019-05-09 04:30,9,14.825,14.83,14.815,14.825,822
20190701|2019-05-09 05:00,9,14.825,14.835,14.82,14.835,545
20190701|2019-05-09 05:30,9,14.83,14.845,14.82,14.83,795
20190701|2019-05-09 06:00,9,14.825,14.83,14.815,14.825,750
20190701|2019-05-09 06:30,9,14.82,14.82,14.78,14.785,1194
20190701|2019-05-09 07:00,9,14.785,14.785,14.75,14.78,2757
20190701|2019-05-09 07:30,9,14.78,14.79,14.73,14.76,3280
20190701|2019-05-09 08:00,9,14.765,14.765,14.705,14.705,4081
20190701|2019-05-09 08:30,9,14.705,14.815,14.705,14.8,6362
20190701|2019-05-09 09:00,9,14.805,14.815,14.78,14.805,3417
20190701|2019-05-09 09:30,9,14.805,14.805,14.765,14.775,2733
20190701|2019-05-09 10:00,9,14.775,14.79,14.76,14.785,1755
20190701|2019-05-09 10:30,9,14.79,14.79,14.76,14.775,1866
20190701|2019-05-09 11:00,9,14.775,14.785,14.75,14.77,1808
20190701|2019-05-09 11:30,9,14.77,14.785,14.755,14.77,1883
20190701|2019-05-09 12:00,9,14.77,14.785,14.765,14.775,1625
20190701|2019-05-09 12:30,9,14.775,14.795,14.775,14.79,1062
20190701|2019-05-09 13:00,9,14.795,14.8,14.785,14.785,636
20190701|2019-05-09 13:30,9,14.785,14.79,14.775,14.78,675
20190701|2019-05-09 14:00,9,14.785,14.785,14.765,14.775,334
20190701|2019-05-09 14:30,9,14.775,14.775,14.76,14.765,188
20190701|2019-05-09 15:00,9,14.765,14.77,14.76,14.76,114
20190701|2019-05-09 15:30,9,14.765,14.765,14.755,14.76,222
20190701|2019-05-09 17:00,10,14.75,14.78,14.75,14.775,254
20190701|2019-05-09 17:30,10,14.775,14.775,14.765,14.765,112
20190701|2019-05-09 18:00,10,14.765,14.77,14.76,14.77,186
20190701|2019-05-09 18:30,10,14.77,14.78,14.76,14.775,223
20190701|2019-05-09 19:00,10,14.775,14.81,14.77,14.79,1241
20190701|2019-05-09 19:30,10,14.79,14.805,14.775,14.8,695
20190701|2019-05-09 20:00,10,14.8,14.82,14.8,14.81,1033
20190701|2019-05-09 20:30,10,14.81,14.83,14.81,14.83,1563
20190701|2019-05-09 21:00,10,14.825,14.83,14.8,14.81,668
20190701|2019-05-09 21:30,10,14.81,14.81,14.785,14.79,598
20190701|2019-05-09 22:00,10,14.79,14.795,14.765,14.785,1143
20190701|2019-05-09 22:30,10,14.785,14.795,14.775,14.78,587
20190701|2019-05-09 23:00,10,14.78,14.8,14.775,14.795,568
20190701|2019-05-09 23:30,10,14.795,14.8,14.79,14.795,239
20190701|2019-05-10 00:00,10,14.79,14.805,14.78,14.795,418
20190701|2019-05-10 00:30,10,14.795,14.81,14.79,14.81,382
20190701|2019-05-10 01:00,10,14.81,14.815,14.79,14.795,937
20190701|2019-05-10 01:30,10,14.795,14.795,14.77,14.78,1142
20190701|2019-05-10 02:00,10,14.78,14.805,14.765,14.805,1181
20190701|2019-05-10 02:30,10,14.805,14.81,14.785,14.785,542
20190701|2019-05-10 03:00,10,14.79,14.79,14.78,14.79,513
20190701|2019-05-10 03:30,10,14.795,14.805,14.79,14.8,740
20190701|2019-05-10 04:00,10,14.805,14.805,14.795,14.8,348
20190701|2019-05-10 04:30,10,14.805,14.805,14.78,14.78,733
20190701|2019-05-10 05:00,10,14.78,14.795,14.775,14.79,398
20190701|2019-05-10 05:30,10,14.79,14.8,14.785,14.795,652
20190701|2019-05-10 06:00,10,14.795,14.8,14.775,14.775,570
20190701|2019-05-10 06:30,10,14.775,14.79,14.76,14.765,1199
20190701|2019-05-10 07:00,10,14.765,14.785,14.74,14.77,1683
20190701|2019-05-10 07:30,10,14.77,14.85,14.77,14.845,4256
20190701|2019-05-10 08:00,10,14.84,14.845,14.76,14.76,3752
20190701|2019-05-10 08:30,10,14.76,14.78,14.75,14.77,1985
20190701|2019-05-10 09:00,10,14.77,14.785,14.75,14.755,1582
20190701|2019-05-10 09:30,10,14.75,14.8,14.75,14.775,2742
20190701|2019-05-10 10:00,10,14.775,14.78,14.76,14.775,1109
20190701|2019-05-10 10:30,10,14.775,14.81,14.775,14.8,1581
20190701|2019-05-10 11:00,10,14.805,14.81,14.785,14.795,1042
20190701|2019-05-10 11:30,10,14.795,14.805,14.785,14.8,623
20190701|2019-05-10 12:00,10,14.805,14.81,14.785,14.8,1107
20190701|2019-05-10 12:30,10,14.8,14.81,14.795,14.8,597
20190701|2019-05-10 13:00,10,14.795,14.8,14.785,14.79,554
20190701|2019-05-10 13:30,10,14.79,14.79,14.78,14.78,263
20190701|2019-05-10 14:00,10,14.78,14.79,14.77,14.78,454
20190701|2019-05-10 14:30,10,14.785,14.785,14.775,14.78,255
20190701|2019-05-10 15:00,10,14.78,14.785,14.775,14.775,160
20190701|2019-05-10 15:30,10,14.775,14.79,14.775,14.775,243
20190701|2019-05-12 17:00,13,14.775,14.795,14.775,14.78,320
20190701|2019-05-12 17:30,13,14.785,14.79,14.775,14.775,84
20190701|2019-05-12 18:00,13,14.775,14.785,14.775,14.78,134
20190701|2019-05-12 18:30,13,14.78,14.785,14.755,14.76,241
20190701|2019-05-12 19:00,13,14.76,14.78,14.76,14.775,548
20190701|2019-05-12 19:30,13,14.78,14.78,14.76,14.76,389
20190701|2019-05-12 20:00,13,14.755,14.76,14.74,14.75,705
20190701|2019-05-12 20:30,13,14.745,14.745,14.725,14.725,830
20190701|2019-05-12 21:00,13,14.725,14.725,14.71,14.715,1093
20190701|2019-05-12 21:30,13,14.715,14.72,14.7,14.71,891
20190701|2019-05-12 22:00,13,14.71,14.715,14.69,14.69,777
20190701|2019-05-12 22:30,13,14.69,14.71,14.69,14.705,391
20190701|2019-05-12 23:00,13,14.705,14.705,14.69,14.695,341
20190701|2019-05-12 23:30,13,14.69,14.705,14.69,14.7,222
20190701|2019-05-13 00:00,13,14.7,14.7,14.69,14.7,354
20190701|2019-05-13 00:30,13,14.7,14.71,14.695,14.705,517
20190701|2019-05-13 01:00,13,14.7,14.7,14.675,14.68,1184
20190701|2019-05-13 01:30,13,14.68,14.69,14.67,14.67,1568
20190701|2019-05-13 02:00,13,14.67,14.675,14.655,14.67,1396
20190701|2019-05-13 02:30,13,14.665,14.68,14.665,14.67,472
20190701|2019-05-13 03:00,13,14.67,14.68,14.655,14.66,779
20190701|2019-05-13 03:30,13,14.655,14.69,14.65,14.675,684
20190701|2019-05-13 04:00,13,14.68,14.685,14.665,14.67,510
20190701|2019-05-13 04:30,13,14.67,14.675,14.665,14.675,701
20190701|2019-05-13 05:00,13,14.675,14.675,14.66,14.665,353
20190701|2019-05-13 05:30,13,14.665,14.665,14.65,14.655,499
20190701|2019-05-13 06:00,13,14.66,14.665,14.64,14.64,1080
20190701|2019-05-13 06:30,13,14.64,14.66,14.64,14.66,966
20190701|2019-05-13 07:00,13,14.655,14.68,14.615,14.64,5374
20190701|2019-05-13 07:30,13,14.64,14.74,14.63,14.73,5526
20190701|2019-05-13 08:00,13,14.73,14.815,14.72,14.805,8744
20190701|2019-05-13 08:30,13,14.805,14.81,14.75,14.755,4789
20190701|2019-05-13 09:00,13,14.75,14.785,14.735,14.77,2924
20190701|2019-05-13 09:30,13,14.775,14.785,14.755,14.76,2736
20190701|2019-05-13 10:00,13,14.76,14.78,14.75,14.775,1513
20190701|2019-05-13 10:30,13,14.775,14.78,14.76,14.78,2173
20190701|2019-05-13 11:00,13,14.775,14.795,14.77,14.785,1402
20190701|2019-05-13 11:30,13,14.78,14.795,14.78,14.78,949
20190701|2019-05-13 12:00,13,14.78,14.79,14.76,14.78,2268
20190701|2019-05-13 12:30,13,14.78,14.795,14.77,14.77,1062
20190701|2019-05-13 13:00,13,14.775,14.79,14.77,14.78,843
20190701|2019-05-13 13:30,13,14.785,14.8,14.785,14.795,545
20190701|2019-05-13 14:00,13,14.795,14.795,14.78,14.785,416
20190701|2019-05-13 14:30,13,14.785,14.785,14.775,14.78,171
20190701|2019-05-13 15:00,13,14.775,14.785,14.77,14.78,226
20190701|2019-05-13 15:30,13,14.775,14.78,14.765,14.775,227
20190701|2019-05-13 17:00,14,14.78,14.79,14.775,14.785,158
20190701|2019-05-13 17:30,14,14.785,14.785,14.78,14.785,81
20190701|2019-05-13 18:00,14,14.785,14.785,14.78,14.78,172
20190701|2019-05-13 18:30,14,14.785,14.795,14.78,14.795,304
20190701|2019-05-13 19:00,14,14.8,14.825,14.8,14.81,879
20190701|2019-05-13 19:30,14,14.815,14.815,14.785,14.79,766
20190701|2019-05-13 20:00,14,14.795,14.825,14.785,14.79,1579
20190701|2019-05-13 20:30,14,14.79,14.81,14.785,14.79,1154
20190701|2019-05-13 21:00,14,14.79,14.8,14.78,14.8,609
20190701|2019-05-13 21:30,14,14.8,14.81,14.785,14.795,550
20190701|2019-05-13 22:00,14,14.795,14.795,14.78,14.795,507
20190701|2019-05-13 22:30,14,14.79,14.805,14.79,14.805,373
20190701|2019-05-13 23:00,14,14.805,14.81,14.8,14.805,293
20190701|2019-05-13 23:30,14,14.81,14.815,14.805,14.81,375
20190701|2019-05-14 00:00,14,14.81,14.825,14.805,14.815,471
20190701|2019-05-14 00:30,14,14.815,14.82,14.81,14.81,589
20190701|2019-05-14 01:00,14,14.81,14.815,14.785,14.79,1366
20190701|2019-05-14 01:30,14,14.79,14.8,14.78,14.785,685
20190701|2019-05-14 02:00,14,14.785,14.8,14.77,14.795,944
20190701|2019-05-14 02:30,14,14.79,14.815,14.79,14.81,438
20190701|2019-05-14 03:00,14,14.81,14.81,14.745,14.77,1410
20190701|2019-05-14 03:30,14,14.77,14.77,14.75,14.76,444
20190701|2019-05-14 04:00,14,14.76,14.77,14.755,14.765,404
20190701|2019-05-14 04:30,14,14.765,14.775,14.76,14.775,404
20190701|2019-05-14 05:00,14,14.775,14.775,14.765,14.77,329
20190701|2019-05-14 05:30,14,14.765,14.775,14.76,14.775,392
20190701|2019-05-14 06:00,14,14.775,14.78,14.745,14.76,1138
20190701|2019-05-14 06:30,14,14.755,14.81,14.745,14.805,1425
20190701|2019-05-14 07:00,14,14.8,14.825,14.79,14.82,2521
20190701|2019-05-14 07:30,14,14.82,14.845,14.805,14.845,2679
20190701|2019-05-14 08:00,14,14.84,14.84,14.79,14.825,2499
20190701|2019-05-14 08:30,14,14.82,14.865,14.82,14.83,3653
20190701|2019-05-14 09:00,14,14.83,14.83,14.77,14.8,3043
20190701|2019-05-14 09:30,14,14.8,14.815,14.78,14.805,1982
20190701|2019-05-14 10:00,14,14.805,14.83,14.805,14.815,1941
20190701|2019-05-14 10:30,14,14.815,14.815,14.795,14.8,1990
20190701|2019-05-14 11:00,14,14.805,14.81,14.795,14.805,1218
20190701|2019-05-14 11:30,14,14.805,14.82,14.8,14.815,785
20190701|2019-05-14 12:00,14,14.815,14.82,14.8,14.805,1812
20190701|2019-05-14 12:30,14,14.8,14.8,14.785,14.785,480
20190701|2019-05-14 13:00,14,14.785,14.795,14.785,14.795,704
20190701|2019-05-14 13:30,14,14.795,14.795,14.785,14.785,340
20190701|2019-05-14 14:00,14,14.785,14.795,14.785,14.79,138
20190701|2019-05-14 14:30,14,14.79,14.81,14.79,14.8,443
20190701|2019-05-14 15:00,14,14.8,14.805,14.8,14.8,158
20190701|2019-05-14 15:30,14,14.795,14.8,14.79,14.8,153
20190701|2019-05-14 17:00,15,14.8,14.805,14.795,14.805,81
20190701|2019-05-14 17:30,15,14.805,14.805,14.795,14.795,127
20190701|2019-05-14 18:00,15,14.795,14.8,14.795,14.8,103
20190701|2019-05-14 18:30,15,14.805,14.805,14.8,14.805,76
20190701|2019-05-14 19:00,15,14.805,14.82,14.8,14.81,426
20190701|2019-05-14 19:30,15,14.805,14.815,14.805,14.805,230
20190701|2019-05-14 20:00,15,14.8,14.82,14.79,14.805,525
20190701|2019-05-14 20:30,15,14.8,14.815,14.8,14.815,450
20190701|2019-05-14 21:00,15,14.81,14.81,14.79,14.795,557
20190701|2019-05-14 21:30,15,14.79,14.8,14.79,14.795,336
20190701|2019-05-14 22:00,15,14.8,14.8,14.785,14.8,431
20190701|2019-05-14 22:30,15,14.795,14.805,14.79,14.805,179
20190701|2019-05-14 23:00,15,14.805,14.805,14.8,14.8,295
20190701|2019-05-14 23:30,15,14.8,14.805,14.795,14.795,144
20190701|2019-05-15 00:00,15,14.795,14.81,14.795,14.8,184
20190701|2019-05-15 00:30,15,14.795,14.815,14.785,14.81,723
20190701|2019-05-15 01:00,15,14.805,14.815,14.79,14.81,1086
20190701|2019-05-15 01:30,15,14.805,14.82,14.77,14.775,1415
20190701|2019-05-15 02:00,15,14.775,14.79,14.765,14.79,1315
20190701|2019-05-15 02:30,15,14.795,14.825,14.78,14.82,1256
20190701|2019-05-15 03:00,15,14.82,14.835,14.815,14.835,661
20190701|2019-05-15 03:30,15,14.835,14.855,14.83,14.85,818
20190701|2019-05-15 04:00,15,14.855,14.865,14.845,14.85,948
20190701|2019-05-15 04:30,15,14.855,14.86,14.835,14.84,821
20190701|2019-05-15 05:00,15,14.84,14.845,14.82,14.83,523
20190701|2019-05-15 05:30,15,14.83,14.835,14.825,14.825,409
20190701|2019-05-15 06:00,15,14.825,14.835,14.815,14.815,784
20190701|2019-05-15 06:30,15,14.815,14.825,14.8,14.82,1004
20190701|2019-05-15 07:00,15,14.82,14.83,14.795,14.81,2023
20190701|2019-05-15 07:30,15,14.815,14.83,14.79,14.79,2005
20190701|2019-05-15 08:00,15,14.795,14.815,14.77,14.81,2575
20190701|2019-05-15 08:30,15,14.81,14.83,14.8,14.805,2954
20190701|2019-05-15 09:00,15,14.81,14.83,14.785,14.815,4722
20190701|2019-05-15 09:30,15,14.815,14.82,14.78,14.795,2879
20190701|2019-05-15 10:00,15,14.79,14.795,14.77,14.795,2046
20190701|2019-05-15 10:30,15,14.795,14.81,14.785,14.805,1441
20190701|2019-05-15 11:00,15,14.81,14.825,14.8,14.815,1398
20190701|2019-05-15 11:30,15,14.815,14.825,14.81,14.825,533
20190701|2019-05-15 12:00,15,14.825,14.83,14.8,14.815,1185
20190701|2019-05-15 12:30,15,14.815,14.815,14.8,14.805,652
20190701|2019-05-15 13:00,15,14.805,14.81,14.805,14.805,127
20190701|2019-05-15 13:30,15,14.8,14.805,14.795,14.8,213
20190701|2019-05-15 14:00,15,14.805,14.805,14.8,14.805,58
20190701|2019-05-15 14:30,15,14.8,14.805,14.795,14.8,248
20190701|2019-05-15 15:00,15,14.805,14.805,14.795,14.8,142
20190701|2019-05-15 15:30,15,14.795,14.805,14.795,14.805,143
20190701|2019-05-15 17:00,16,14.79,14.805,14.79,14.8,166
20190701|2019-05-15 17:30,16,14.805,14.81,14.805,14.81,69
20190701|2019-05-15 18:00,16,14.805,14.81,14.8,14.8,179
20190701|2019-05-15 18:30,16,14.8,14.8,14.785,14.79,404
20190701|2019-05-15 19:00,16,14.795,14.795,14.78,14.785,298
20190701|2019-05-15 19:30,16,14.79,14.795,14.79,14.79,227
20190701|2019-05-15 20:00,16,14.79,14.8,14.78,14.795,518
20190701|2019-05-15 20:30,16,14.79,14.79,14.77,14.78,888
20190701|2019-05-15 21:00,16,14.78,14.785,14.77,14.77,281
20190701|2019-05-15 21:30,16,14.775,14.78,14.765,14.77,385
20190701|2019-05-15 22:00,16,14.775,14.785,14.77,14.78,392
20190701|2019-05-15 22:30,16,14.785,14.79,14.78,14.785,134
20190701|2019-05-15 23:00,16,14.785,14.79,14.78,14.78,108
20190701|2019-05-15 23:30,16,14.78,14.79,14.78,14.785,168
20190701|2019-05-16 00:00,16,14.79,14.795,14.785,14.79,261
20190701|2019-05-16 00:30,16,14.79,14.795,14.785,14.79,403
20190701|2019-05-16 01:00,16,14.79,14.8,14.78,14.795,594
20190701|2019-05-16 01:30,16,14.79,14.81,14.79,14.805,754
20190701|2019-05-16 02:00,16,14.8,14.82,14.8,14.81,784
20190701|2019-05-16 02:30,16,14.815,14.825,14.815,14.82,454
20190701|2019-05-16 03:00,16,14.815,14.82,14.795,14.81,800
20190701|2019-05-16 03:30,16,14.81,14.815,14.785,14.8,825
20190701|2019-05-16 04:00,16,14.8,14.805,14.775,14.785,780
20190701|2019-05-16 04:30,16,14.785,14.8,14.78,14.795,344
20190701|2019-05-16 05:00,16,14.79,14.81,14.79,14.81,429
20190701|2019-05-16 05:30,16,14.805,14.81,14.795,14.8,363
20190701|2019-05-16 06:00,16,14.795,14.805,14.79,14.795,580
20190701|2019-05-16 06:30,16,14.795,14.805,14.78,14.79,639
20190701|2019-05-16 07:00,16,14.79,14.825,14.775,14.81,2065
20190701|2019-05-16 07:30,16,14.805,14.81,14.715,14.73,5532
20190701|2019-05-16 08:00,16,14.73,14.765,14.72,14.745,2570
20190701|2019-05-16 08:30,16,14.745,14.755,14.705,14.71,3002
20190701|2019-05-16 09:00,16,14.71,14.72,14.655,14.66,5184
20190701|2019-05-16 09:30,16,14.66,14.68,14.615,14.63,5208
20190701|2019-05-16 10:00,16,14.63,14.645,14.575,14.585,5385
20190701|2019-05-16 10:30,16,14.585,14.59,14.535,14.535,7807
20190701|2019-05-16 11:00,16,14.54,14.56,14.535,14.545,3295
20190701|2019-05-16 11:30,16,14.545,14.55,14.53,14.54,2516
20190701|2019-05-16 12:00,16,14.54,14.55,14.525,14.54,3898
20190701|2019-05-16 12:30,16,14.54,14.545,14.53,14.54,1141
20190701|2019-05-16 13:00,16,14.535,14.535,14.515,14.53,1757
20190701|2019-05-16 13:30,16,14.525,14.53,14.52,14.525,601
20190701|2019-05-16 14:00,16,14.525,14.545,14.52,14.545,1128
20190701|2019-05-16 14:30,16,14.545,14.565,14.54,14.56,1174
20190701|2019-05-16 15:00,16,14.56,14.56,14.545,14.545,407
20190701|2019-05-16 15:30,16,14.545,14.555,14.545,14.545,288
20190701|2019-05-16 17:00,17,14.545,14.555,14.545,14.55,179
20190701|2019-05-16 17:30,17,14.55,14.55,14.545,14.545,90
20190701|2019-05-16 18:00,17,14.545,14.55,14.54,14.54,173
20190701|2019-05-16 18:30,17,14.54,14.545,14.53,14.535,538
20190701|2019-05-16 19:00,17,14.535,14.54,14.515,14.515,718
20190701|2019-05-16 19:30,17,14.515,14.53,14.51,14.525,537
20190701|2019-05-16 20:00,17,14.53,14.53,14.5,14.515,1743
20190701|2019-05-16 20:30,17,14.515,14.53,14.51,14.515,1427
20190701|2019-05-16 21:00,17,14.52,14.525,14.51,14.52,693
20190701|2019-05-16 21:30,17,14.52,14.52,14.51,14.52,791
20190701|2019-05-16 22:00,17,14.52,14.52,14.505,14.52,978
20190701|2019-05-16 22:30,17,14.52,14.53,14.515,14.52,379
20190701|2019-05-16 23:00,17,14.515,14.52,14.51,14.52,336
20190701|2019-05-16 23:30,17,14.52,14.535,14.52,14.53,313
20190701|2019-05-17 00:00,17,14.525,14.535,14.52,14.525,582
20190701|2019-05-17 00:30,17,14.525,14.53,14.51,14.52,1144
20190701|2019-05-17 01:00,17,14.525,14.53,14.51,14.53,1065
20190701|2019-05-17 01:30,17,14.525,14.535,14.505,14.52,1302
20190701|2019-05-17 02:00,17,14.515,14.525,14.51,14.51,1779
20190701|2019-05-17 02:30,17,14.515,14.515,14.49,14.505,1065
20190701|2019-05-17 03:00,17,14.505,14.505,14.48,14.485,1245
20190701|2019-05-17 03:30,17,14.485,14.495,14.48,14.485,636
20190701|2019-05-17 04:00,17,14.49,14.495,14.48,14.48,715
20190701|2019-05-17 04:30,17,14.48,14.48,14.45,14.46,1657
20190701|2019-05-17 05:00,17,14.46,14.47,14.455,14.455,575
20190701|2019-05-17 05:30,17,14.46,14.47,14.455,14.46,596
20190701|2019-05-17 06:00,17,14.465,14.485,14.465,14.485,1034
20190701|2019-05-17 06:30,17,14.48,14.49,14.48,14.485,529
20190701|2019-05-17 07:00,17,14.48,14.49,14.44,14.44,2336
20190701|2019-05-17 07:30,17,14.44,14.45,14.405,14.415,4403
20190701|2019-05-17 08:00,17,14.41,14.445,14.41,14.425,4240
20190701|2019-05-17 08:30,17,14.425,14.44,14.415,14.425,3517
20190701|2019-05-17 09:00,17,14.425,14.425,14.39,14.42,4303
20190701|2019-05-17 09:30,17,14.425,14.435,14.385,14.405,3274
20190701|2019-05-17 10:00,17,14.405,14.415,14.39,14.39,2070
20190701|2019-05-17 10:30,17,14.39,14.42,14.385,14.415,2018
20190701|2019-05-17 11:00,17,14.415,14.42,14.39,14.395,1854
20190701|2019-05-17 11:30,17,14.395,14.405,14.385,14.395,1622
20190701|2019-05-17 12:00,17,14.395,14.405,14.385,14.39,2332
20190701|2019-05-17 12:30,17,14.395,14.405,14.39,14.405,944
20190701|2019-05-17 13:00,17,14.4,14.4,14.39,14.39,566
20190701|2019-05-17 13:30,17,14.395,14.395,14.38,14.385,445
20190701|2019-05-17 14:00,17,14.39,14.4,14.385,14.39,912
20190701|2019-05-17 14:30,17,14.39,14.415,14.39,14.41,511
20190701|2019-05-17 15:00,17,14.41,14.415,14.4,14.4,280
20190701|2019-05-17 15:30,17,14.4,14.405,14.385,14.39,397
20190701|2019-05-19 17:00,20,14.395,14.43,14.39,14.425,463
20190701|2019-05-19 17:30,20,14.425,14.425,14.41,14.415,156
20190701|2019-05-19 18:00,20,14.415,14.42,14.415,14.415,114
20190701|2019-05-19 18:30,20,14.415,14.43,14.415,14.425,209
20190701|2019-05-19 19:00,20,14.425,14.43,14.405,14.41,841
20190701|2019-05-19 19:30,20,14.405,14.42,14.4,14.42,457
20190701|2019-05-19 20:00,20,14.42,14.435,14.415,14.435,1388
20190701|2019-05-19 20:30,20,14.435,14.44,14.405,14.41,1516
20190701|2019-05-19 21:00,20,14.41,14.415,14.4,14.405,678
20190701|2019-05-19 21:30,20,14.405,14.415,14.39,14.395,644
20190701|2019-05-19 22:00,20,14.4,14.41,14.39,14.405,596
20190701|2019-05-19 22:30,20,14.405,14.425,14.405,14.41,442
20190701|2019-05-19 23:00,20,14.415,14.42,14.405,14.405,346
20190701|2019-05-19 23:30,20,14.405,14.415,14.405,14.415,341
20190701|2019-05-20 00:00,20,14.41,14.415,14.4,14.405,275
20190701|2019-05-20 00:30,20,14.405,14.41,14.375,14.385,927
20190701|2019-05-20 01:00,20,14.385,14.39,14.37,14.385,762
20190701|2019-05-20 01:30,20,14.385,14.395,14.38,14.38,1118
20190701|2019-05-20 02:00,20,14.385,14.4,14.37,14.395,1345
20190701|2019-05-20 02:30,20,14.395,14.4,14.38,14.39,822
20190701|2019-05-20 03:00,20,14.39,14.395,14.375,14.385,546
20190701|2019-05-20 03:30,20,14.385,14.385,14.355,14.37,1142
20190701|2019-05-20 04:00,20,14.37,14.375,14.365,14.375,385
20190701|2019-05-20 04:30,20,14.37,14.38,14.36,14.38,476
20190701|2019-05-20 05:00,20,14.375,14.395,14.36,14.365,1035
20190701|2019-05-20 05:30,20,14.365,14.39,14.36,14.385,535
20190701|2019-05-20 06:00,20,14.39,14.4,14.385,14.39,848
20190701|2019-05-20 06:30,20,14.39,14.395,14.38,14.395,546
20190701|2019-05-20 07:00,20,14.39,14.42,14.39,14.4,1995
20190701|2019-05-20 07:30,20,14.4,14.42,14.38,14.4,2231
20190701|2019-05-20 08:00,20,14.395,14.43,14.37,14.415,2276
20190701|2019-05-20 08:30,20,14.415,14.415,14.385,14.41,2514
20190701|2019-05-20 09:00,20,14.41,14.425,14.405,14.415,1802
20190701|2019-05-20 09:30,20,14.415,14.44,14.415,14.43,1845
20190701|2019-05-20 10:00,20,14.435,14.45,14.425,14.43,2068
20190701|2019-05-20 10:30,20,14.43,14.445,14.425,14.43,1343
20190701|2019-05-20 11:00,20,14.43,14.43,14.415,14.42,1066
20190701|2019-05-20 11:30,20,14.42,14.425,14.41,14.415,970
20190701|2019-05-20 12:00,20,14.415,14.45,14.415,14.44,1737
20190701|2019-05-20 12:30,20,14.445,14.445,14.435,14.435,552
20190701|2019-05-20 13:00,20,14.44,14.455,14.435,14.445,901
20190701|2019-05-20 13:30,20,14.45,14.455,14.44,14.45,324
20190701|2019-05-20 14:00,20,14.45,14.455,14.445,14.455,470
20190701|2019-05-20 14:30,20,14.46,14.46,14.445,14.455,187
20190701|2019-05-20 15:00,20,14.455,14.455,14.445,14.445,201
20190701|2019-05-20 15:30,20,14.445,14.445,14.44,14.445,192
20190701|2019-05-20 17:00,21,14.435,14.445,14.435,14.445,189
20190701|2019-05-20 17:30,21,14.445,14.445,14.445,14.445,17
20190701|2019-05-20 18:00,21,14.445,14.455,14.44,14.455,109
20190701|2019-05-20 18:30,21,14.455,14.46,14.445,14.45,206
20190701|2019-05-20 19:00,21,14.45,14.45,14.43,14.43,372
20190701|2019-05-20 19:30,21,14.43,14.44,14.425,14.425,413
20190701|2019-05-20 20:00,21,14.43,14.435,14.42,14.425,683
20190701|2019-05-20 20:30,21,14.425,14.435,14.415,14.435,506
20190701|2019-05-20 21:00,21,14.43,14.43,14.41,14.415,591
20190701|2019-05-20 21:30,21,14.415,14.43,14.41,14.42,286
20190701|2019-05-20 22:00,21,14.42,14.42,14.41,14.415,550
20190701|2019-05-20 22:30,21,14.415,14.42,14.41,14.41,185
20190701|2019-05-20 23:00,21,14.41,14.42,14.405,14.415,314
20190701|2019-05-20 23:30,21,14.415,14.42,14.415,14.415,187
20190701|2019-05-21 00:00,21,14.415,14.42,14.405,14.415,430
20190701|2019-05-21 00:30,21,14.415,14.43,14.41,14.425,625
20190701|2019-05-21 01:00,21,14.42,14.42,14.395,14.41,975
20190701|2019-05-21 01:30,21,14.405,14.41,14.39,14.405,852
20190701|2019-05-21 02:00,21,14.405,14.415,14.395,14.41,948
20190701|2019-05-21 02:30,21,14.41,14.41,14.395,14.405,471
20190701|2019-05-21 03:00,21,14.4,14.4,14.385,14.385,455
20190701|2019-05-21 03:30,21,14.39,14.395,14.385,14.385,329
20190701|2019-05-21 04:00,21,14.385,14.405,14.38,14.4,534
20190701|2019-05-21 04:30,21,14.405,14.41,14.4,14.405,247
20190701|2019-05-21 05:00,21,14.405,14.415,14.4,14.41,364
20190701|2019-05-21 05:30,21,14.415,14.415,14.4,14.4,584
20190701|2019-05-21 06:00,21,14.405,14.405,14.36,14.375,1697
20190701|2019-05-21 06:30,21,14.37,14.38,14.36,14.375,908
20190701|2019-05-21 07:00,21,14.37,14.385,14.355,14.375,2313
20190701|2019-05-21 07:30,21,14.375,14.42,14.37,14.42,2729
20190701|2019-05-21 08:00,21,14.42,14.425,14.395,14.395,2041
20190701|2019-05-21 08:30,21,14.4,14.4,14.35,14.385,4380
20190701|2019-05-21 09:00,21,14.385,14.4,14.37,14.4,2385
20190701|2019-05-21 09:30,21,14.4,14.45,14.395,14.435,4410
20190701|2019-05-21 10:00,21,14.435,14.44,14.415,14.415,2633
20190701|2019-05-21 10:30,21,14.42,14.43,14.41,14.41,1488
20190701|2019-05-21 11:00,21,14.41,14.43,14.41,14.425,988
20190701|2019-05-21 11:30,21,14.42,14.44,14.41,14.415,1227
20190701|2019-05-21 12:00,21,14.415,14.42,14.4,14.415,2457
20190701|2019-05-21 12:30,21,14.415,14.425,14.41,14.42,1090
20190701|2019-05-21 13:00,21,14.415,14.42,14.405,14.405,414
20190701|2019-05-21 13:30,21,14.41,14.43,14.41,14.43,310
20190701|2019-05-21 14:00,21,14.43,14.435,14.425,14.43,212
20190701|2019-05-21 14:30,21,14.425,14.43,14.425,14.43,284
20190701|2019-05-21 15:00,21,14.425,14.435,14.425,14.43,80
20190701|2019-05-21 15:30,21,14.425,14.43,14.425,14.425,194
20190701|2019-05-21 17:00,22,14.42,14.435,14.42,14.425,223
20190701|2019-05-21 17:30,22,14.425,14.435,14.425,14.435,78
20190701|2019-05-21 18:00,22,14.43,14.435,14.43,14.435,38
20190701|2019-05-21 18:30,22,14.435,14.44,14.43,14.435,96
20190701|2019-05-21 19:00,22,14.435,14.445,14.435,14.44,195
20190701|2019-05-21 19:30,22,14.44,14.445,14.42,14.42,332
20190701|2019-05-21 20:00,22,14.42,14.425,14.415,14.425,506
20190701|2019-05-21 20:30,22,14.42,14.435,14.415,14.42,525
20190701|2019-05-21 21:00,22,14.42,14.425,14.415,14.425,176
20190701|2019-05-21 21:30,22,14.42,14.42,14.41,14.415,497
20190701|2019-05-21 22:00,22,14.415,14.425,14.415,14.42,162
20190701|2019-05-21 22:30,22,14.42,14.425,14.42,14.425,34
20190701|2019-05-21 23:00,22,14.425,14.425,14.415,14.425,109
20190701|2019-05-21 23:30,22,14.425,14.43,14.415,14.415,375
20190701|2019-05-22 00:00,22,14.415,14.42,14.41,14.415,171
20190701|2019-05-22 00:30,22,14.41,14.41,14.39,14.395,1098
20190701|2019-05-22 01:00,22,14.4,14.405,14.385,14.39,755
20190701|2019-05-22 01:30,22,14.395,14.405,14.39,14.4,572
20190701|2019-05-22 02:00,22,14.395,14.395,14.37,14.38,906
20190701|2019-05-22 02:30,22,14.38,14.38,14.37,14.375,376
20190701|2019-05-22 03:00,22,14.38,14.415,14.37,14.405,872
20190701|2019-05-22 03:30,22,14.405,14.42,14.4,14.41,484
20190701|2019-05-22 04:00,22,14.415,14.425,14.41,14.42,414
20190701|2019-05-22 04:30,22,14.425,14.43,14.415,14.42,322
20190701|2019-05-22 05:00,22,14.425,14.435,14.42,14.425,423
20190701|2019-05-22 05:30,22,14.43,14.43,14.42,14.42,316
20190701|2019-05-22 06:00,22,14.425,14.43,14.415,14.425,793
20190701|2019-05-22 06:30,22,14.425,14.455,14.425,14.45,1158
20190701|2019-05-22 07:00,22,14.45,14.475,14.445,14.46,2685
20190701|2019-05-22 07:30,22,14.46,14.475,14.44,14.445,2544
20190701|2019-05-22 08:00,22,14.45,14.455,14.425,14.435,2164
20190701|2019-05-22 08:30,22,14.435,14.44,14.42,14.425,2116
20190701|2019-05-22 09:00,22,14.425,14.44,14.41,14.43,2498
20190701|2019-05-22 09:30,22,14.43,14.445,14.425,14.445,1615
20190701|2019-05-22 10:00,22,14.445,14.465,14.44,14.445,1884
20190701|2019-05-22 10:30,22,14.445,14.465,14.445,14.465,753
20190701|2019-05-22 11:00,22,14.46,14.48,14.455,14.455,1307
20190701|2019-05-22 11:30,22,14.46,14.46,14.44,14.45,970
20190701|2019-05-22 12:00,22,14.455,14.465,14.445,14.45,1276
20190701|2019-05-22 12:30,22,14.45,14.455,14.44,14.44,830
20190701|2019-05-22 13:00,22,14.445,14.455,14.435,14.435,567
20190701|2019-05-22 13:30,22,14.435,14.44,14.42,14.425,689
20190701|2019-05-22 14:00,22,14.43,14.43,14.42,14.43,144
20190701|2019-05-22 14:30,22,14.425,14.43,14.42,14.43,219
20190701|2019-05-22 15:00,22,14.43,14.43,14.42,14.425,236
20190701|2019-05-22 15:30,22,14.425,14.43,14.42,14.42,231
20190701|2019-05-22 17:00,23,14.42,14.43,14.415,14.43,243
20190701|2019-05-22 17:30,23,14.43,14.435,14.425,14.43,53
20190701|2019-05-22 18:00,23,14.435,14.44,14.435,14.435,202
20190701|2019-05-22 18:30,23,14.435,14.44,14.43,14.43,82
20190701|2019-05-22 19:00,23,14.435,14.435,14.42,14.425,317
20190701|2019-05-22 19:30,23,14.42,14.43,14.415,14.425,214
20190701|2019-05-22 20:00,23,14.43,14.43,14.415,14.415,233
20190701|2019-05-22 20:30,23,14.415,14.43,14.405,14.43,740
20190701|2019-05-22 21:00,23,14.425,14.425,14.415,14.415,239
20190701|2019-05-22 21:30,23,14.41,14.42,14.41,14.415,274
20190701|2019-05-22 22:00,23,14.41,14.415,14.405,14.405,232
20190701|2019-05-22 22:30,23,14.41,14.41,14.4,14.405,226
20190701|2019-05-22 23:00,23,14.405,14.41,14.4,14.405,127
20190701|2019-05-22 23:30,23,14.41,14.41,14.405,14.405,32
20190701|2019-05-23 00:00,23,14.41,14.42,14.41,14.415,175
20190701|2019-05-23 00:30,23,14.42,14.445,14.42,14.445,698
20190701|2019-05-23 01:00,23,14.445,14.445,14.435,14.44,636
20190701|2019-05-23 01:30,23,14.445,14.455,14.435,14.44,1044
20190701|2019-05-23 02:00,23,14.44,14.455,14.42,14.445,1029
20190701|2019-05-23 02:30,23,14.445,14.46,14.435,14.445,1119
20190701|2019-05-23 03:00,23,14.445,14.455,14.43,14.435,808
20190701|2019-05-23 03:30,23,14.435,14.455,14.435,14.445,828
20190701|2019-05-23 04:00,23,14.445,14.445,14.43,14.44,524
20190701|2019-05-23 04:30,23,14.44,14.45,14.435,14.445,456
20190701|2019-05-23 05:00,23,14.445,14.465,14.445,14.455,793
20190701|2019-05-23 05:30,23,14.455,14.465,14.445,14.46,412
20190701|2019-05-23 06:00,23,14.465,14.48,14.455,14.475,1204
20190701|2019-05-23 06:30,23,14.475,14.475,14.46,14.47,562
20190701|2019-05-23 07:00,23,14.465,14.565,14.465,14.55,4441
20190701|2019-05-23 07:30,23,14.555,14.6,14.545,14.575,6978
20190701|2019-05-23 08:00,23,14.57,14.57,14.485,14.515,7354
20190701|2019-05-23 08:30,23,14.51,14.56,14.5,14.535,4956
20190701|2019-05-23 09:00,23,14.535,14.575,14.53,14.55,4590
20190701|2019-05-23 09:30,23,14.555,14.59,14.545,14.58,3279
20190701|2019-05-23 10:00,23,14.58,14.63,14.58,14.615,5440
20190701|2019-05-23 10:30,23,14.615,14.635,14.6,14.63,2884
20190701|2019-05-23 11:00,23,14.625,14.635,14.61,14.62,2468
20190701|2019-05-23 11:30,23,14.62,14.625,14.605,14.61,1631
20190701|2019-05-23 12:00,23,14.61,14.625,14.6,14.615,3188
20190701|2019-05-23 12:30,23,14.615,14.615,14.595,14.6,1082
20190701|2019-05-23 13:00,23,14.595,14.605,14.585,14.6,870
20190701|2019-05-23 13:30,23,14.6,14.6,14.59,14.595,529
20190701|2019-05-23 14:00,23,14.595,14.6,14.575,14.58,599
20190701|2019-05-23 14:30,23,14.58,14.59,14.575,14.58,594
20190701|2019-05-23 15:00,23,14.58,14.585,14.57,14.575,383
20190701|2019-05-23 15:30,23,14.575,14.58,14.575,14.575,219
20190701|2019-05-23 17:00,24,14.575,14.585,14.575,14.585,168
20190701|2019-05-23 17:30,24,14.585,14.585,14.58,14.585,204
20190701|2019-05-23 18:00,24,14.58,14.59,14.58,14.59,132
20190701|2019-05-23 18:30,24,14.59,14.595,14.58,14.59,164
20190701|2019-05-23 19:00,24,14.585,14.59,14.58,14.585,255
20190701|2019-05-23 19:30,24,14.585,14.585,14.575,14.585,338
20190701|2019-05-23 20:00,24,14.585,14.595,14.56,14.565,1247
20190701|2019-05-23 20:30,24,14.565,14.575,14.555,14.555,940
20190701|2019-05-23 21:00,24,14.56,14.56,14.54,14.545,1159
20190701|2019-05-23 21:30,24,14.55,14.565,14.545,14.56,443
20190701|2019-05-23 22:00,24,14.56,14.57,14.555,14.565,849
20190701|2019-05-23 22:30,24,14.565,14.575,14.565,14.57,294
20190701|2019-05-23 23:00,24,14.57,14.575,14.56,14.56,264
20190701|2019-05-23 23:30,24,14.56,14.565,14.55,14.555,377
20190701|2019-05-24 00:00,24,14.56,14.565,14.555,14.565,196
20190701|2019-05-24 00:30,24,14.565,14.575,14.545,14.545,705
20190701|2019-05-24 01:00,24,14.55,14.58,14.535,14.565,2144
20190701|2019-05-24 01:30,24,14.565,14.57,14.55,14.555,1141
20190701|2019-05-24 02:00,24,14.55,14.585,14.545,14.57,1297
20190701|2019-05-24 02:30,24,14.565,14.57,14.54,14.55,615
20190701|2019-05-24 03:00,24,14.55,14.555,14.535,14.545,667
20190701|2019-05-24 03:30,24,14.545,14.555,14.535,14.54,564
20190701|2019-05-24 04:00,24,14.54,14.54,14.52,14.53,1021
20190701|2019-05-24 04:30,24,14.525,14.54,14.525,14.535,538
20190701|2019-05-24 05:00,24,14.535,14.54,14.525,14.53,654
20190701|2019-05-24 05:30,24,14.53,14.54,14.53,14.535,493
20190701|2019-05-24 06:00,24,14.535,14.54,14.53,14.535,560
20190701|2019-05-24 06:30,24,14.54,14.555,14.535,14.545,804
20190701|2019-05-24 07:00,24,14.54,14.565,14.535,14.55,1715
20190701|2019-05-24 07:30,24,14.555,14.575,14.54,14.545,2202
20190701|2019-05-24 08:00,24,14.55,14.565,14.54,14.55,1648
20190701|2019-05-24 08:30,24,14.55,14.55,14.52,14.53,2854
20190701|2019-05-24 09:00,24,14.53,14.55,14.525,14.54,1586
20190701|2019-05-24 09:30,24,14.54,14.55,14.53,14.545,1174
20190701|2019-05-24 10:00,24,14.545,14.57,14.535,14.565,2069
20190701|2019-05-24 10:30,24,14.57,14.57,14.55,14.55,1357
20190701|2019-05-24 11:00,24,14.555,14.56,14.545,14.56,802
20190701|2019-05-24 11:30,24,14.555,14.565,14.55,14.565,976
20190701|2019-05-24 12:00,24,14.56,14.57,14.55,14.55,1716
20190701|2019-05-24 12:30,24,14.55,14.555,14.545,14.545,460
20190701|2019-05-24 13:00,24,14.545,14.555,14.545,14.545,252
20190701|2019-05-24 13:30,24,14.55,14.555,14.545,14.55,223
20190701|2019-05-24 14:00,24,14.55,14.55,14.545,14.545,242
20190701|2019-05-24 14:30,24,14.55,14.555,14.545,14.55,370
20190701|2019-05-24 15:00,24,14.55,14.555,14.54,14.54,272
20190701|2019-05-24 15:30,24,14.54,14.55,14.54,14.545,155
20190901|2018-05-24 08:00,24,17.27,17.27,17.23,17.23,12
20190901|2018-06-07 02:30,7,17.315,17.315,17.315,17.315,1
20190901|2018-07-10 10:00,10,16.595,16.595,16.595,16.595,1
20190901|2018-07-24 08:30,24,16.095,16.105,16.09,16.09,11
20190901|2018-07-24 10:00,24,16,16,16,16,1
20190901|2018-07-25 05:00,25,16.06,16.06,16.055,16.06,10
20190901|2018-07-31 05:00,31,15.87,15.87,15.87,15.87,1
20190901|2018-07-31 05:30,31,15.885,15.885,15.885,15.885,1
20190901|2018-08-01 14:30,1,15.865,15.865,15.865,15.865,1
20190901|2018-08-02 00:30,2,15.875,15.875,15.875,15.875,1
20190901|2018-08-28 05:30,28,15.4,15.4,15.37,15.37,8
20190901|2018-09-02 20:00,4,14.8,14.8,14.8,14.8,1
20190901|2018-09-05 08:00,5,14.545,14.545,14.545,14.545,2
20190901|2018-09-05 23:30,6,14.51,14.51,14.505,14.505,2
20190901|2018-09-06 10:00,6,14.48,14.48,14.48,14.48,3
20190901|2018-09-11 08:30,11,14.335,14.335,14.325,14.325,2
20190901|2018-09-11 12:00,11,14.475,14.475,14.475,14.475,2
20190901|2018-09-20 23:30,21,14.75,14.75,14.75,14.75,1
20190901|2018-09-23 19:30,24,14.615,14.615,14.615,14.615,2
20190901|2018-09-24 01:30,24,14.6,14.6,14.6,14.6,1
20190901|2018-09-24 02:30,24,14.635,14.635,14.635,14.635,5
20190901|2018-09-26 14:00,26,14.76,14.76,14.76,14.76,1
20190901|2018-09-27 10:00,27,14.59,14.59,14.59,14.59,4
20190901|2018-10-02 09:30,2,15.27,15.27,15.27,15.27,10
20190901|2018-10-02 11:30,2,15.09,15.09,15.09,15.09,5
20190901|2018-10-03 07:00,3,15.07,15.07,15.07,15.07,1
20190901|2018-10-03 11:30,3,15.07,15.07,15.07,15.07,1
20190901|2018-10-05 10:30,5,15.01,15.01,15.01,15.01,1
20190901|2018-10-08 07:00,8,14.835,14.835,14.835,14.835,2
20190901|2018-10-09 07:00,9,14.715,14.715,14.715,14.715,2
20190901|2018-10-09 09:00,9,14.74,14.775,14.74,14.775,10
20190901|2018-10-09 09:30,9,14.77,14.77,14.77,14.77,3
20190901|2018-10-09 21:30,10,14.765,14.765,14.765,14.765,8
20190901|2018-10-09 22:30,10,14.755,14.755,14.755,14.755,13
20190901|2018-10-10 07:00,10,14.735,14.735,14.735,14.735,2
20190901|2018-10-11 07:00,11,14.775,14.775,14.775,14.775,2
20190901|2018-10-11 08:30,11,14.85,14.85,14.85,14.85,1
20190901|2018-10-11 09:00,11,14.87,14.87,14.87,14.87,1
20190901|2018-10-12 11:00,12,14.975,14.975,14.975,14.975,8
20190901|2018-10-16 12:00,16,15.08,15.08,15.08,15.08,1
20190901|2018-10-16 13:30,16,15.04,15.04,15.04,15.04,1
20190901|2018-10-16 14:30,16,15.045,15.045,15.045,15.045,1
20190901|2018-10-26 06:30,26,15.05,15.05,15.05,15.05,5
20190901|2018-10-30 10:00,30,14.795,14.795,14.795,14.795,1
20190901|2018-10-30 17:00,31,14.86,14.86,14.86,14.86,5
20190901|2018-10-31 07:30,31,14.68,14.68,14.68,14.68,1
20190901|2018-10-31 11:30,31,14.645,14.645,14.645,14.645,1
20190901|2018-11-07 07:00,7,15.05,15.05,15.05,15.05,1
20190901|2018-11-08 07:00,8,14.915,14.92,14.91,14.91,4
20190901|2018-11-09 07:00,9,14.67,14.675,14.67,14.675,2
20190901|2018-11-09 11:00,9,14.495,14.495,14.495,14.495,1
20190901|2018-11-12 07:00,12,14.485,14.485,14.485,14.485,1
20190901|2018-11-13 07:00,13,14.41,14.42,14.41,14.42,3
20190901|2018-11-14 00:30,14,14.395,14.395,14.395,14.395,11
20190901|2018-11-14 07:30,14,14.36,14.36,14.36,14.36,1
20190901|2018-11-15 12:00,15,14.64,14.64,14.64,14.64,1
20190901|2018-11-15 13:30,15,14.715,14.715,14.715,14.715,1
20190901|2018-11-15 14:00,15,14.66,14.66,14.66,14.66,1
20190901|2018-11-16 01:00,16,14.67,14.67,14.67,14.67,11
20190901|2018-11-16 11:00,16,14.73,14.73,14.73,14.73,1
20190901|2018-11-16 11:30,16,14.765,14.78,14.765,14.78,2
20190901|2018-11-16 12:00,16,14.775,14.78,14.775,14.78,2
20190901|2018-11-19 07:00,19,14.755,14.755,14.755,14.755,3
20190901|2018-11-20 07:00,20,14.795,14.795,14.795,14.795,4
20190901|2018-11-21 07:00,21,14.8,14.805,14.8,14.805,3
20190901|2018-11-21 10:00,21,14.88,14.88,14.88,14.88,1
20190901|2018-11-21 10:30,21,14.9,14.9,14.9,14.9,3
20190901|2018-11-21 11:30,21,14.895,14.895,14.895,14.895,1
20190901|2018-11-21 12:00,21,14.895,14.9,14.895,14.9,2
20190901|2018-11-23 12:00,23,14.66,14.66,14.66,14.66,1
20190901|2018-11-26 09:30,26,14.64,14.64,14.64,14.64,15
20190901|2018-11-26 10:30,26,14.64,14.64,14.62,14.62,7
20190901|2018-11-26 11:00,26,14.63,14.63,14.63,14.63,12
20190901|2018-11-26 12:00,26,14.65,14.65,14.65,14.65,1
20190901|2018-11-26 22:00,27,14.61,14.61,14.61,14.61,2
20190901|2018-11-27 02:30,27,14.61,14.61,14.61,14.61,4
20190901|2018-11-27 03:00,27,14.62,14.62,14.62,14.62,6
20190901|2018-11-27 11:00,27,14.485,14.485,14.485,14.485,15
20190901|2018-11-28 07:30,28,14.555,14.555,14.555,14.555,1
20190901|2018-11-29 06:00,29,14.665,14.665,14.665,14.665,1
20190901|2018-11-29 06:30,29,14.67,14.675,14.66,14.67,5
20190901|2018-11-29 07:00,29,14.665,14.665,14.665,14.665,1
20190901|2018-11-29 07:30,29,14.71,14.71,14.67,14.67,4
20190901|2018-11-29 08:00,29,14.645,14.7,14.645,14.695,3
20190901|2018-11-29 08:30,29,14.7,14.7,14.7,14.7,1
20190901|2018-11-29 09:00,29,14.695,14.695,14.69,14.69,3
20190901|2018-11-29 09:30,29,14.72,14.735,14.69,14.69,5
20190901|2018-11-29 10:00,29,14.725,14.725,14.72,14.72,2
20190901|2018-11-29 10:30,29,14.675,14.675,14.67,14.67,2
20190901|2018-11-29 11:00,29,14.685,14.685,14.68,14.68,2
20190901|2018-11-29 11:30,29,14.665,14.665,14.655,14.655,3
20190901|2018-11-29 12:00,29,14.67,14.67,14.66,14.66,3
20190901|2018-11-29 13:00,29,14.635,14.635,14.635,14.635,1
20190901|2018-11-30 06:30,30,14.6,14.6,14.585,14.585,6
20190901|2018-11-30 07:00,30,14.555,14.595,14.555,14.585,12
20190901|2018-11-30 07:30,30,14.585,14.585,14.565,14.565,3
20190901|2018-11-30 08:00,30,14.52,14.54,14.52,14.535,3
20190901|2018-11-30 08:30,30,14.5,14.5,14.395,14.395,4
20190901|2018-11-30 09:00,30,14.39,14.425,14.39,14.42,3
20190901|2018-11-30 09:30,30,14.425,14.425,14.42,14.42,2
20190901|2018-11-30 10:00,30,14.435,14.435,14.435,14.435,8
20190901|2018-11-30 10:30,30,14.455,14.475,14.45,14.475,7
20190901|2018-11-30 11:00,30,14.515,14.515,14.5,14.5,4
20190901|2018-11-30 11:30,30,14.5,14.5,14.495,14.495,3
20190901|2018-11-30 12:00,30,14.475,14.475,14.47,14.47,2
20190901|2018-12-03 06:00,3,14.73,14.73,14.73,14.73,1
20190901|2018-12-03 06:30,3,14.76,14.76,14.745,14.745,4
20190901|2018-12-03 07:00,3,14.77,14.825,14.765,14.825,16
20190901|2018-12-03 07:30,3,14.82,14.825,14.82,14.82,3
20190901|2018-12-03 08:00,3,14.845,14.845,14.845,14.845,1
20190901|2018-12-03 08:30,3,14.88,14.88,14.86,14.86,18
20190901|2018-12-03 09:00,3,14.87,14.87,14.865,14.865,2
20190901|2018-12-03 09:30,3,14.85,14.85,14.845,14.845,3
20190901|2018-12-03 10:00,3,14.85,14.86,14.85,14.855,3
20190901|2018-12-03 10:30,3,14.82,14.82,14.81,14.81,3
20190901|2018-12-03 11:00,3,14.81,14.81,14.79,14.79,4
20190901|2018-12-03 11:30,3,14.8,14.8,14.75,14.75,3
20190901|2018-12-03 12:00,3,14.775,14.775,14.765,14.765,3
20190901|2018-12-04 11:30,4,14.88,14.88,14.87,14.87,9
20190901|2018-12-05 23:30,6,14.805,14.805,14.805,14.805,2
20190901|2018-12-06 07:30,6,14.72,14.72,14.72,14.72,1
20190901|2018-12-06 08:00,6,14.695,14.695,14.695,14.695,1
20190901|2018-12-06 10:30,6,14.79,14.79,14.79,14.79,1
20190901|2018-12-07 09:30,7,14.94,14.945,14.93,14.94,11
20190901|2018-12-07 10:00,7,14.95,14.95,14.92,14.925,3
20190901|2018-12-07 11:00,7,14.925,14.925,14.905,14.91,3
20190901|2018-12-07 12:00,7,14.96,14.965,14.96,14.965,41
20190901|2018-12-10 06:30,10,14.88,14.89,14.88,14.89,3
20190901|2018-12-10 07:00,10,14.865,14.865,14.865,14.865,1
20190901|2018-12-10 07:30,10,14.87,14.87,14.87,14.87,1
20190901|2018-12-10 08:00,10,14.88,14.88,14.845,14.85,3
20190901|2018-12-10 09:00,10,14.91,14.925,14.91,14.925,3
20190901|2018-12-10 09:30,10,14.94,14.94,14.94,14.94,1
20190901|2018-12-10 10:00,10,14.91,14.93,14.91,14.93,15
20190901|2018-12-10 10:30,10,14.93,14.935,14.93,14.935,2
20190901|2018-12-10 11:00,10,14.92,14.92,14.92,14.92,1
20190901|2018-12-10 11:30,10,14.89,14.89,14.89,14.89,1
20190901|2018-12-10 12:00,10,14.875,14.885,14.865,14.87,12
20190901|2018-12-11 06:30,11,15.025,15.03,15.025,15.03,2
20190901|2018-12-11 07:00,11,14.985,14.99,14.985,14.99,2
20190901|2018-12-11 07:30,11,15.06,15.065,15.06,15.065,2
20190901|2018-12-11 08:00,11,15.06,15.06,15.02,15.025,3
20190901|2018-12-11 09:00,11,15.065,15.07,14.99,14.99,3
20190901|2018-12-11 09:30,11,15,15,15,15,1
20190901|2018-12-11 10:00,11,14.935,14.945,14.935,14.945,14
20190901|2018-12-11 10:30,11,14.915,14.92,14.915,14.92,2
20190901|2018-12-11 11:00,11,14.925,14.925,14.905,14.91,3
20190901|2018-12-11 11:30,11,14.93,14.935,14.93,14.935,2
20190901|2018-12-11 12:00,11,14.905,14.905,14.875,14.875,4
20190901|2018-12-12 06:00,12,14.985,14.99,14.985,14.99,2
20190901|2018-12-12 07:00,12,15.005,15.01,15.005,15.01,2
20190901|2018-12-12 07:30,12,15.05,15.05,15.05,15.05,1
20190901|2018-12-12 08:00,12,15.04,15.04,15.04,15.04,3
20190901|2018-12-12 08:30,12,15.045,15.045,15.045,15.045,1
20190901|2018-12-12 09:00,12,15.08,15.08,15.08,15.08,1
20190901|2018-12-12 09:30,12,15.08,15.085,15.08,15.085,2
20190901|2018-12-12 10:00,12,15.105,15.11,15.095,15.105,15
20190901|2018-12-12 10:30,12,15.105,15.105,15.1,15.1,3
20190901|2018-12-12 11:00,12,15.105,15.12,15.095,15.095,12
20190901|2018-12-12 11:30,12,15.095,15.115,15.09,15.115,6
20190901|2018-12-12 12:00,12,15.125,15.125,15.11,15.11,6
20190901|2018-12-13 06:30,13,15.055,15.055,15.05,15.05,2
20190901|2018-12-13 07:30,13,15.085,15.085,15.08,15.08,2
20190901|2018-12-13 08:00,13,15.085,15.085,15.08,15.08,2
20190901|2018-12-13 08:30,13,15.06,15.06,15.06,15.06,1
20190901|2018-12-13 09:00,13,15.08,15.08,15.08,15.08,1
20190901|2018-12-13 09:30,13,15.075,15.08,15.065,15.08,5
20190901|2018-12-13 10:00,13,15.075,15.105,15.075,15.105,2
20190901|2018-12-13 11:00,13,15.11,15.115,15.1,15.1,11
20190901|2018-12-13 11:30,13,15.11,15.11,15.11,15.11,1
20190901|2018-12-13 12:00,13,15.115,15.12,15.1,15.1,9
20190901|2018-12-13 12:30,13,15.1,15.1,15.09,15.09,3
20190901|2018-12-14 11:00,14,14.94,14.945,14.935,14.94,16
20190901|2018-12-17 02:00,17,14.92,14.92,14.915,14.915,3
20190901|2018-12-17 08:00,17,14.96,14.96,14.96,14.96,1
20190901|2018-12-17 09:30,17,14.915,14.915,14.915,14.915,1
20190901|2018-12-17 13:00,17,15.01,15.01,15.01,15.01,1
20190901|2018-12-18 08:00,18,14.95,14.95,14.95,14.95,1
20190901|2018-12-18 10:00,18,15,15,14.995,14.995,2
20190901|2018-12-18 10:30,18,15,15,14.99,14.99,53
20190901|2018-12-18 11:00,18,14.99,14.99,14.985,14.985,2
20190901|2018-12-19 07:30,19,15,15,15,15,1
20190901|2018-12-19 10:00,19,15.11,15.11,15.11,15.11,7
20190901|2018-12-19 10:30,19,15.105,15.11,15.095,15.11,12
20190901|2018-12-19 11:00,19,15.13,15.13,15.115,15.115,5
20190901|2018-12-19 12:00,19,15.08,15.08,15.065,15.065,7
20190901|2018-12-19 14:00,19,14.915,14.915,14.915,14.915,1
20190901|2018-12-20 10:30,20,15.045,15.045,15.045,15.045,2
20190901|2018-12-21 12:30,21,14.955,14.955,14.955,14.955,1
20190901|2018-12-24 08:00,24,15.035,15.035,15.035,15.035,1
20190901|2018-12-26 09:30,26,15.435,15.435,15.435,15.435,10
20190901|2018-12-26 10:00,26,15.48,15.49,15.48,15.49,4
20190901|2018-12-26 12:00,26,15.405,15.405,15.405,15.405,13
20190901|2018-12-27 05:00,27,15.455,15.46,15.455,15.46,6
20190901|2018-12-27 07:00,27,15.395,15.395,15.395,15.395,4
20190901|2018-12-27 07:30,27,15.495,15.495,15.495,15.495,1
20190901|2018-12-27 09:00,27,15.54,15.54,15.525,15.525,4
20190901|2018-12-27 15:30,27,15.545,15.545,15.545,15.545,2
20190901|2018-12-28 07:00,28,15.63,15.665,15.63,15.665,3
20190901|2018-12-28 08:00,28,15.665,15.665,15.665,15.665,1
20190901|2018-12-28 12:00,28,15.69,15.69,15.69,15.69,1
20190901|2018-12-30 23:30,31,15.71,15.71,15.71,15.71,1
20190901|2018-12-31 08:00,31,15.7,15.7,15.7,15.7,1
20190901|2018-12-31 12:00,31,15.82,15.825,15.76,15.77,43
20190901|2018-12-31 13:00,31,15.765,15.765,15.765,15.765,1
20190901|2019-01-02 08:00,2,15.715,15.715,15.71,15.71,3
20190901|2019-01-02 10:00,2,15.915,15.915,15.91,15.91,7
20190901|2019-01-02 11:30,2,15.88,15.88,15.88,15.88,1
20190901|2019-01-02 12:00,2,15.895,15.925,15.89,15.915,16
20190901|2019-01-02 14:30,2,15.825,15.825,15.825,15.825,1
20190901|2019-01-03 05:00,3,15.89,15.89,15.89,15.89,1
20190901|2019-01-03 07:00,3,15.91,15.92,15.91,15.91,19
20190901|2019-01-03 08:00,3,15.965,15.965,15.965,15.965,1
20190901|2019-01-03 09:00,3,16.015,16.015,16.015,16.015,6
20190901|2019-01-03 10:30,3,15.985,15.985,15.985,15.985,1
20190901|2019-01-03 12:00,3,16.06,16.06,16.06,16.06,7
20190901|2019-01-03 21:30,4,16.14,16.14,16.14,16.14,1
20190901|2019-01-04 02:30,4,16.03,16.03,16.03,16.03,1
20190901|2019-01-04 07:00,4,16.04,16.04,16.04,16.04,2
20190901|2019-01-04 08:00,4,16.05,16.05,16.05,16.05,1
20190901|2019-01-04 09:00,4,16.01,16.02,16.01,16.015,4
20190901|2019-01-04 10:00,4,16.025,16.04,16.025,16.04,5
20190901|2019-01-04 12:00,4,16.055,16.055,16.03,16.035,3
20190901|2019-01-04 12:30,4,16,16,16,16,1
20190901|2019-01-07 02:00,7,16.115,16.115,16.115,16.115,29
20190901|2019-01-07 02:30,7,16.125,16.13,16.125,16.13,31
20190901|2019-01-07 07:00,7,16.105,16.105,16.105,16.105,3
20190901|2019-01-07 08:00,7,16.085,16.085,16.085,16.085,1
20190901|2019-01-08 03:30,8,15.925,15.925,15.925,15.925,1
20190901|2019-01-08 08:00,8,15.915,15.915,15.915,15.915,1
20190901|2019-01-08 10:30,8,15.93,15.93,15.93,15.93,1
20190901|2019-01-08 11:00,8,15.955,15.955,15.94,15.94,4
20190901|2019-01-08 12:00,8,15.975,15.995,15.975,15.995,11
20190901|2019-01-08 12:30,8,16,16,16,16,1
20190901|2019-01-09 08:00,9,16.015,16.015,15.995,15.995,2
20190901|2019-01-09 12:00,9,15.99,16.02,15.99,16.005,20
20190901|2019-01-09 12:30,9,16.005,16.005,16.005,16.005,2
20190901|2019-01-10 07:30,10,15.965,15.965,15.955,15.955,2
20190901|2019-01-10 08:00,10,15.945,15.945,15.945,15.945,1
20190901|2019-01-10 09:00,10,15.96,15.96,15.955,15.955,13
20190901|2019-01-10 09:30,10,15.965,15.965,15.96,15.96,2
20190901|2019-01-10 10:00,10,15.975,15.975,15.97,15.97,2
20190901|2019-01-10 10:30,10,15.955,15.955,15.95,15.95,2
20190901|2019-01-10 11:00,10,15.945,15.945,15.93,15.93,5
20190901|2019-01-10 11:30,10,15.935,15.935,15.915,15.915,3
20190901|2019-01-10 12:00,10,15.93,15.93,15.905,15.905,26
20190901|2019-01-10 20:00,11,15.955,15.955,15.955,15.955,1
20190901|2019-01-10 23:30,11,16.035,16.035,16.035,16.035,1
20190901|2019-01-11 08:00,11,15.995,15.995,15.995,15.995,2
20190901|2019-01-11 12:00,11,15.935,15.935,15.93,15.93,13
20190901|2019-01-13 21:30,14,15.9,15.9,15.9,15.9,1
20190901|2019-01-14 08:00,14,15.905,15.905,15.905,15.905,1
20190901|2019-01-14 12:00,14,15.96,15.97,15.955,15.97,14
20190901|2019-01-15 07:00,15,15.89,15.89,15.89,15.89,1
20190901|2019-01-15 08:30,15,15.975,15.975,15.975,15.975,2
20190901|2019-01-15 09:00,15,15.97,15.97,15.97,15.97,1
20190901|2019-01-15 09:30,15,15.93,15.93,15.91,15.91,6
20190901|2019-01-15 10:00,15,15.895,15.895,15.875,15.875,6
20190901|2019-01-15 10:30,15,15.865,15.875,15.865,15.87,16
20190901|2019-01-15 11:00,15,15.88,15.88,15.875,15.875,2
20190901|2019-01-15 11:30,15,15.87,15.87,15.87,15.87,1
20190901|2019-01-15 12:00,15,15.865,15.895,15.865,15.895,4
20190901|2019-01-16 07:00,16,15.82,15.835,15.82,15.835,7
20190901|2019-01-16 12:00,16,15.91,15.915,15.91,15.915,3
20190901|2019-01-16 12:30,16,15.905,15.905,15.905,15.905,1
20190901|2019-01-17 05:00,17,15.89,15.89,15.89,15.89,1
20190901|2019-01-17 07:00,17,15.82,15.82,15.82,15.82,9
20190901|2019-01-17 07:30,17,15.785,15.785,15.785,15.785,18
20190901|2019-01-17 08:00,17,15.82,15.82,15.82,15.82,1
20190901|2019-01-18 07:30,18,15.665,15.665,15.66,15.66,14
20190901|2019-01-18 09:30,18,15.69,15.705,15.69,15.705,2
20190901|2019-01-18 10:00,18,15.72,15.72,15.72,15.72,1
20190901|2019-01-18 10:30,18,15.715,15.715,15.71,15.71,2
20190901|2019-01-18 11:30,18,15.68,15.695,15.68,15.695,4
20190901|2019-01-22 00:30,22,15.49,15.49,15.49,15.49,1
20190901|2019-01-22 05:00,22,15.575,15.575,15.575,15.575,1
20190901|2019-01-22 07:00,22,15.555,15.56,15.555,15.56,26
20190901|2019-01-22 08:00,22,15.585,15.585,15.585,15.585,1
20190901|2019-01-22 10:30,22,15.59,15.59,15.59,15.59,8
20190901|2019-01-22 12:00,22,15.62,15.62,15.605,15.61,3
20190901|2019-01-23 04:00,23,15.69,15.69,15.69,15.69,2
20190901|2019-01-23 07:00,23,15.69,15.69,15.62,15.62,4
20190901|2019-01-23 08:00,23,15.57,15.57,15.57,15.57,1
20190901|2019-01-23 10:00,23,15.625,15.625,15.625,15.625,2
20190901|2019-01-23 10:30,23,15.625,15.625,15.625,15.625,1
20190901|2019-01-23 12:00,23,15.65,15.65,15.635,15.64,25
20190901|2019-01-23 21:00,24,15.635,15.635,15.63,15.63,2
20190901|2019-01-24 07:00,24,15.56,15.56,15.56,15.56,1
20190901|2019-01-24 07:30,24,15.56,15.56,15.56,15.56,3
20190901|2019-01-24 08:30,24,15.625,15.625,15.625,15.625,1
20190901|2019-01-24 11:00,24,15.575,15.575,15.575,15.575,1
20190901|2019-01-24 13:30,24,15.565,15.565,15.565,15.565,1
20190901|2019-01-25 07:00,25,15.63,15.63,15.63,15.63,1
20190901|2019-01-25 07:30,25,15.685,15.685,15.685,15.685,1
20190901|2019-01-25 08:30,25,15.835,15.865,15.835,15.865,6
20190901|2019-01-25 09:00,25,15.865,15.895,15.865,15.895,8
20190901|2019-01-25 10:00,25,15.965,15.965,15.965,15.965,3
20190901|2019-01-25 10:30,25,15.965,15.965,15.965,15.965,7
20190901|2019-01-25 11:00,25,15.935,15.94,15.935,15.94,3
20190901|2019-01-28 08:00,28,15.925,15.925,15.925,15.925,1
20190901|2019-01-28 10:00,28,15.995,16,15.995,16,2
20190901|2019-01-28 11:30,28,16.03,16.03,16.03,16.03,1
20190901|2019-01-28 12:00,28,16.035,16.035,16.035,16.035,1
20190901|2019-01-28 21:30,29,16.02,16.02,16.02,16.02,2
20190901|2019-01-29 10:00,29,16.12,16.13,16.12,16.13,3
20190901|2019-01-29 11:00,29,16.115,16.12,16.115,16.12,2
20190901|2019-01-29 11:30,29,16.115,16.12,16.115,16.12,2
20190901|2019-01-29 19:00,30,16.135,16.135,16.135,16.135,1
20190901|2019-01-29 19:30,30,16.155,16.155,16.155,16.155,2
20190901|2019-01-29 20:00,30,16.16,16.16,16.16,16.16,1
20190901|2019-01-30 05:00,30,16.22,16.22,16.22,16.22,1
20190901|2019-01-30 07:00,30,16.17,16.17,16.17,16.17,1
20190901|2019-01-30 09:00,30,16.18,16.18,16.18,16.18,1
20190901|2019-01-30 09:30,30,16.2,16.23,16.2,16.23,6
20190901|2019-01-30 10:00,30,16.235,16.235,16.215,16.215,6
20190901|2019-01-30 10:30,30,16.215,16.22,16.205,16.21,6
20190901|2019-01-30 11:00,30,16.2,16.215,16.2,16.205,7
20190901|2019-01-30 11:30,30,16.205,16.215,16.205,16.215,6
20190901|2019-01-30 12:00,30,16.215,16.22,16.205,16.21,13
20190901|2019-01-31 07:00,31,16.4,16.4,16.4,16.4,2
20190901|2019-01-31 08:00,31,16.45,16.45,16.45,16.45,16
20190901|2019-01-31 09:30,31,16.465,16.47,16.43,16.43,6
20190901|2019-01-31 10:00,31,16.4,16.405,16.33,16.35,26
20190901|2019-01-31 10:30,31,16.355,16.355,16.33,16.345,10
20190901|2019-01-31 11:00,31,16.355,16.355,16.32,16.33,16
20190901|2019-01-31 11:30,31,16.335,16.345,16.335,16.345,8
20190901|2019-01-31 12:00,31,16.345,16.355,16.335,16.345,26
20190901|2019-02-01 08:30,1,16.34,16.34,16.315,16.315,3
20190901|2019-02-01 09:00,1,16.29,16.29,16.26,16.26,4
20190901|2019-02-01 09:30,1,16.265,16.265,16.255,16.26,6
20190901|2019-02-01 10:00,1,16.26,16.275,16.26,16.275,4
20190901|2019-02-01 10:30,1,16.255,16.255,16.215,16.22,9
20190901|2019-02-01 11:00,1,16.22,16.22,16.195,16.21,13
20190901|2019-02-01 11:30,1,16.22,16.23,16.21,16.215,9
20190901|2019-02-01 12:00,1,16.22,16.22,16.19,16.205,31
20190901|2019-02-04 07:00,4,15.985,16.02,15.985,16.02,7
20190901|2019-02-04 08:30,4,16.11,16.11,16.11,16.11,1
20190901|2019-02-04 11:00,4,16.16,16.16,16.16,16.16,1
20190901|2019-02-04 14:30,4,16.165,16.165,16.165,16.165,3
20190901|2019-02-05 07:00,5,16.12,16.12,16.12,16.12,6
20190901|2019-02-05 08:00,5,16.19,16.19,16.19,16.19,1
20190901|2019-02-06 05:00,6,16.035,16.035,16.035,16.035,1
20190901|2019-02-06 07:00,6,16.03,16.03,16.03,16.03,3
20190901|2019-02-06 08:00,6,16.06,16.11,16.06,16.11,4
20190901|2019-02-06 08:30,6,16.09,16.09,16.075,16.075,9
20190901|2019-02-06 09:00,6,16.055,16.06,16.055,16.06,2
20190901|2019-02-06 09:30,6,16.03,16.03,16.03,16.03,1
20190901|2019-02-06 10:30,6,16.015,16.015,16.015,16.015,6
20190901|2019-02-06 11:00,6,16.015,16.015,16.015,16.015,5
20190901|2019-02-06 12:00,6,15.99,15.995,15.975,15.995,15
20190901|2019-02-06 13:30,6,15.935,15.935,15.935,15.935,1
20190901|2019-02-06 18:00,7,15.95,15.95,15.95,15.95,5
20190901|2019-02-06 19:30,7,15.93,15.93,15.93,15.93,10
20190901|2019-02-07 06:30,7,15.97,15.97,15.97,15.97,1
20190901|2019-02-07 07:00,7,15.965,15.97,15.95,15.95,13
20190901|2019-02-07 07:30,7,15.95,15.95,15.95,15.95,1
20190901|2019-02-07 08:00,7,15.98,16.01,15.98,16.005,3
20190901|2019-02-07 08:30,7,15.95,15.95,15.95,15.95,1
20190901|2019-02-07 09:00,7,15.955,15.97,15.955,15.965,5
20190901|2019-02-07 09:30,7,15.95,15.95,15.95,15.95,1
20190901|2019-02-07 10:00,7,15.995,15.995,15.975,15.975,12
20190901|2019-02-07 10:30,7,15.965,15.965,15.96,15.96,2
20190901|2019-02-07 11:00,7,15.985,15.985,15.97,15.97,4
20190901|2019-02-07 11:30,7,15.995,15.995,15.99,15.99,5
20190901|2019-02-07 12:00,7,15.99,15.995,15.985,15.995,5
20190901|2019-02-08 06:30,8,16.06,16.06,16.06,16.06,1
20190901|2019-02-08 07:00,8,16.09,16.115,16.09,16.11,6
20190901|2019-02-08 07:30,8,16.13,16.13,16.125,16.125,2
20190901|2019-02-08 08:00,8,16.055,16.055,16.05,16.05,2
20190901|2019-02-08 08:30,8,16.065,16.065,16.065,16.065,1
20190901|2019-02-08 09:00,8,16.075,16.075,16.075,16.075,1
20190901|2019-02-08 09:30,8,16.04,16.04,16.04,16.04,1
20190901|2019-02-08 10:00,8,16.03,16.04,16.03,16.035,4
20190901|2019-02-08 10:30,8,16.03,16.03,16.025,16.025,2
20190901|2019-02-08 11:00,8,16.07,16.07,16.065,16.065,2
20190901|2019-02-08 11:30,8,16.08,16.085,16.08,16.085,3
20190901|2019-02-08 12:00,8,16.1,16.1,16.085,16.085,6
20190901|2019-02-08 12:30,8,16.095,16.095,16.095,16.095,1
20190901|2019-02-10 20:00,11,16.08,16.08,16.08,16.08,2
20190901|2019-02-10 21:30,11,16.045,16.045,16.045,16.045,1
20190901|2019-02-11 04:30,11,15.985,15.985,15.98,15.98,2
20190901|2019-02-11 05:30,11,16.015,16.015,16.01,16.01,2
20190901|2019-02-11 06:00,11,15.99,15.99,15.99,15.99,1
20190901|2019-02-11 06:30,11,15.985,15.985,15.98,15.98,2
20190901|2019-02-11 07:00,11,15.985,15.985,15.985,15.985,3
20190901|2019-02-11 08:00,11,15.99,15.99,15.945,15.945,5
20190901|2019-02-11 08:30,11,15.995,15.995,15.995,15.995,1
20190901|2019-02-11 09:00,11,16.005,16.03,16.005,16.03,2
20190901|2019-02-11 10:00,11,16.005,16.005,16,16,2
20190901|2019-02-11 11:00,11,15.995,15.995,15.995,15.995,1
20190901|2019-02-11 11:30,11,15.99,15.99,15.97,15.97,2
20190901|2019-02-11 12:00,11,15.98,15.98,15.97,15.97,4
20190901|2019-02-12 02:30,12,16.055,16.055,16.055,16.055,3
20190901|2019-02-12 04:30,12,16.07,16.09,16.07,16.09,5
20190901|2019-02-12 05:00,12,16.09,16.095,16.09,16.095,2
20190901|2019-02-12 05:30,12,16.09,16.09,16.09,16.09,1
20190901|2019-02-12 06:30,12,16.065,16.07,16.065,16.07,3
20190901|2019-02-12 07:00,12,16.055,16.06,16.035,16.035,3
20190901|2019-02-12 07:30,12,16.04,16.04,16.04,16.04,1
20190901|2019-02-12 08:00,12,16.01,16.01,16.01,16.01,1
20190901|2019-02-12 09:00,12,15.97,15.97,15.955,15.955,13
20190901|2019-02-12 10:00,12,15.97,15.97,15.955,15.955,14
20190901|2019-02-12 11:00,12,15.945,15.945,15.945,15.945,1
20190901|2019-02-12 11:30,12,15.96,15.96,15.96,15.96,1
20190901|2019-02-12 12:00,12,15.99,15.99,15.97,15.97,17
20190901|2019-02-12 13:30,12,15.975,15.975,15.975,15.975,1
20190901|2019-02-12 17:00,13,15.98,15.98,15.98,15.98,2
20190901|2019-02-13 00:00,13,16.02,16.02,16.02,16.02,1
20190901|2019-02-13 05:00,13,15.945,15.945,15.94,15.94,6
20190901|2019-02-13 05:30,13,15.935,15.95,15.905,15.95,13
20190901|2019-02-13 06:00,13,15.945,15.945,15.925,15.925,5
20190901|2019-02-13 06:30,13,15.925,15.925,15.925,15.925,1
20190901|2019-02-13 07:00,13,15.925,15.93,15.915,15.93,8
20190901|2019-02-13 07:30,13,15.935,15.955,15.93,15.95,5
20190901|2019-02-13 08:00,13,15.945,15.975,15.94,15.975,4
20190901|2019-02-13 08:30,13,16.005,16.005,16,16,4
20190901|2019-02-13 09:00,13,16.05,16.05,16.04,16.04,6
20190901|2019-02-13 09:30,13,16.035,16.035,15.985,15.985,4
20190901|2019-02-13 10:00,13,15.97,15.97,15.96,15.96,3
20190901|2019-02-13 10:30,13,15.955,15.955,15.95,15.95,3
20190901|2019-02-13 11:00,13,15.955,15.955,15.93,15.93,4
20190901|2019-02-13 11:30,13,15.93,15.94,15.93,15.94,3
20190901|2019-02-13 12:00,13,15.94,15.945,15.935,15.94,5
20190901|2019-02-13 12:30,13,15.91,15.91,15.91,15.91,1
20190901|2019-02-13 13:00,13,15.905,15.905,15.875,15.875,9
20190901|2019-02-13 19:30,14,15.86,15.86,15.855,15.855,2
20190901|2019-02-13 20:00,14,15.855,15.855,15.855,15.855,1
20190901|2019-02-13 21:30,14,15.87,15.87,15.87,15.87,1
20190901|2019-02-14 02:00,14,15.895,15.895,15.895,15.895,1
20190901|2019-02-14 04:00,14,15.84,15.84,15.83,15.83,4
20190901|2019-02-14 04:30,14,15.82,15.83,15.82,15.83,3
20190901|2019-02-14 05:00,14,15.835,15.835,15.825,15.825,6
20190901|2019-02-14 05:30,14,15.825,15.825,15.815,15.815,3
20190901|2019-02-14 06:00,14,15.815,15.815,15.81,15.81,2
20190901|2019-02-14 06:30,14,15.8,15.8,15.73,15.75,7
20190901|2019-02-14 07:00,14,15.755,15.775,15.755,15.77,3
20190901|2019-02-14 07:30,14,15.84,15.84,15.795,15.795,4
20190901|2019-02-14 08:00,14,15.77,15.77,15.765,15.77,5
20190901|2019-02-14 08:30,14,15.805,15.805,15.8,15.8,2
20190901|2019-02-14 09:00,14,15.79,15.79,15.78,15.78,4
20190901|2019-02-14 09:30,14,15.785,15.79,15.785,15.79,2
20190901|2019-02-14 10:30,14,15.8,15.8,15.8,15.8,1
20190901|2019-02-14 11:00,14,15.825,15.825,15.825,15.825,4
20190901|2019-02-14 11:30,14,15.83,15.87,15.83,15.87,9
20190901|2019-02-14 12:00,14,15.865,15.865,15.81,15.81,9
20190901|2019-02-15 05:00,15,15.955,15.955,15.955,15.955,1
20190901|2019-02-15 05:30,15,15.955,15.955,15.95,15.95,2
20190901|2019-02-15 07:00,15,15.93,15.93,15.93,15.93,1
20190901|2019-02-15 09:00,15,15.89,15.89,15.885,15.885,2
20190901|2019-02-15 09:30,15,15.865,15.875,15.865,15.875,6
20190901|2019-02-15 10:00,15,15.845,15.875,15.845,15.875,10
20190901|2019-02-15 10:30,15,15.88,15.88,15.875,15.875,2
20190901|2019-02-15 11:00,15,15.9,15.9,15.9,15.9,1
20190901|2019-02-15 11:30,15,15.935,15.935,15.935,15.935,1
20190901|2019-02-15 12:00,15,16.01,16.03,16.01,16.015,16
20190901|2019-02-15 13:30,15,16.035,16.045,16.035,16.045,2
20190901|2019-02-17 19:30,19,16.055,16.075,16.055,16.075,7
20190901|2019-02-18 07:30,19,16.12,16.12,16.12,16.12,3
20190901|2019-02-18 08:00,19,16.075,16.075,16.075,16.075,5
20190901|2019-02-18 09:00,19,16.085,16.085,16.085,16.085,2
20190901|2019-02-18 18:30,19,16.045,16.045,16.045,16.045,2
20190901|2019-02-18 23:00,19,16.03,16.035,16.03,16.035,8
20190901|2019-02-19 03:30,19,16.11,16.11,16.11,16.11,1
20190901|2019-02-19 05:00,19,16.07,16.07,16.065,16.065,2
20190901|2019-02-19 05:30,19,16.065,16.065,16.065,16.065,1
20190901|2019-02-19 06:30,19,16.09,16.1,16.09,16.1,3
20190901|2019-02-19 07:00,19,16.11,16.115,16.11,16.115,15
20190901|2019-02-19 07:30,19,16.065,16.065,16.065,16.065,1
20190901|2019-02-19 08:00,19,16.07,16.075,16.065,16.07,7
20190901|2019-02-19 09:00,19,16.155,16.175,16.155,16.165,22
20190901|2019-02-19 09:30,19,16.18,16.205,16.18,16.205,10
20190901|2019-02-19 10:00,19,16.205,16.205,16.195,16.195,12
20190901|2019-02-19 10:30,19,16.215,16.215,16.215,16.215,1
20190901|2019-02-19 11:30,19,16.25,16.25,16.25,16.25,1
20190901|2019-02-19 12:00,19,16.25,16.255,16.245,16.255,72
20190901|2019-02-19 13:00,19,16.25,16.25,16.25,16.25,1
20190901|2019-02-19 18:30,20,16.225,16.24,16.225,16.24,9
20190901|2019-02-19 19:00,20,16.255,16.255,16.255,16.255,4
20190901|2019-02-19 21:30,20,16.295,16.295,16.295,16.295,1
20190901|2019-02-20 02:00,20,16.305,16.305,16.305,16.305,1
20190901|2019-02-20 04:00,20,16.315,16.32,16.315,16.32,2
20190901|2019-02-20 04:30,20,16.325,16.325,16.325,16.325,1
20190901|2019-02-20 05:00,20,16.315,16.32,16.315,16.32,3
20190901|2019-02-20 05:30,20,16.315,16.315,16.3,16.305,5
20190901|2019-02-20 06:00,20,16.28,16.285,16.28,16.285,2
20190901|2019-02-20 06:30,20,16.305,16.31,16.305,16.31,2
20190901|2019-02-20 07:00,20,16.31,16.31,16.3,16.31,12
20190901|2019-02-20 07:30,20,16.28,16.285,16.28,16.285,2
20190901|2019-02-20 08:00,20,16.275,16.325,16.275,16.325,3
20190901|2019-02-20 08:30,20,16.305,16.31,16.305,16.31,2
20190901|2019-02-20 09:00,20,16.325,16.33,16.325,16.33,2
20190901|2019-02-20 09:30,20,16.34,16.35,16.34,16.35,5
20190901|2019-02-20 10:00,20,16.375,16.4,16.375,16.395,12
20190901|2019-02-20 10:30,20,16.39,16.395,16.385,16.39,6
20190901|2019-02-20 11:00,20,16.385,16.39,16.385,16.39,2
20190901|2019-02-20 11:30,20,16.405,16.42,16.405,16.42,3
20190901|2019-02-20 12:00,20,16.43,16.47,16.43,16.46,6
20190901|2019-02-20 12:30,20,16.455,16.46,16.415,16.415,9
20190901|2019-02-20 13:00,20,16.39,16.39,16.39,16.39,1
20190901|2019-02-20 13:30,20,16.35,16.35,16.35,16.35,1
20190901|2019-02-20 17:00,21,16.315,16.315,16.315,16.315,1
20190901|2019-02-20 23:30,21,16.275,16.275,16.275,16.275,1
20190901|2019-02-21 02:00,21,16.21,16.21,16.21,16.21,1
20190901|2019-02-21 05:00,21,16.15,16.15,16.145,16.145,2
20190901|2019-02-21 06:30,21,16.185,16.185,16.18,16.18,2
20190901|2019-02-21 07:00,21,16.185,16.185,16.185,16.185,8
20190901|2019-02-21 08:00,21,16.17,16.17,16.17,16.17,1
20190901|2019-02-21 08:30,21,16.2,16.2,16.2,16.2,1
20190901|2019-02-21 09:00,21,16.13,16.155,16.125,16.155,4
20190901|2019-02-21 09:30,21,16.155,16.155,16.145,16.145,2
20190901|2019-02-21 10:00,21,16.145,16.145,16.145,16.145,1
20190901|2019-02-21 10:30,21,16.125,16.125,16.12,16.12,2
20190901|2019-02-21 11:30,21,16.125,16.125,16.12,16.12,2
20190901|2019-02-21 12:00,21,16.12,16.12,16.08,16.08,30
20190901|2019-02-21 14:30,21,16.07,16.07,16.07,16.07,1
20190901|2019-02-21 23:00,22,16.08,16.08,16.08,16.08,2
20190901|2019-02-21 23:30,22,16.085,16.09,16.085,16.09,3
20190901|2019-02-22 00:00,22,16.09,16.09,16.09,16.09,1
20190901|2019-02-22 01:00,22,16.11,16.11,16.11,16.11,1
20190901|2019-02-22 03:00,22,16.125,16.125,16.125,16.125,1
20190901|2019-02-22 04:00,22,16.1,16.1,16.09,16.09,3
20190901|2019-02-22 04:30,22,16.09,16.09,16.08,16.08,4
20190901|2019-02-22 05:00,22,16.095,16.1,16.09,16.095,4
20190901|2019-02-22 05:30,22,16.1,16.1,16.09,16.09,4
20190901|2019-02-22 06:00,22,16.1,16.1,16.1,16.1,1
20190901|2019-02-22 06:30,22,16.1,16.1,16.09,16.09,3
20190901|2019-02-22 07:00,22,16.085,16.125,16.075,16.125,7
20190901|2019-02-22 07:30,22,16.12,16.155,16.115,16.15,4
20190901|2019-02-22 08:00,22,16.13,16.135,16.13,16.13,3
20190901|2019-02-22 08:30,22,16.135,16.14,16.135,16.14,2
20190901|2019-02-22 09:00,22,16.16,16.165,16.155,16.165,3
20190901|2019-02-22 09:30,22,16.165,16.175,16.165,16.17,5
20190901|2019-02-22 10:00,22,16.175,16.18,16.17,16.17,5
20190901|2019-02-22 10:30,22,16.185,16.185,16.18,16.18,2
20190901|2019-02-22 11:00,22,16.215,16.215,16.175,16.175,4
20190901|2019-02-22 11:30,22,16.185,16.195,16.185,16.195,2
20190901|2019-02-22 12:00,22,16.2,16.2,16.185,16.2,21
20190901|2019-02-25 05:30,25,16.225,16.225,16.22,16.22,13
20190901|2019-02-25 06:00,25,16.215,16.215,16.2,16.2,3
20190901|2019-02-25 06:30,25,16.195,16.205,16.19,16.205,4
20190901|2019-02-25 07:00,25,16.205,16.205,16.1,16.12,8
20190901|2019-02-25 07:30,25,16.165,16.185,16.165,16.185,3
20190901|2019-02-25 08:00,25,16.175,16.175,16.155,16.155,9
20190901|2019-02-25 08:30,25,16.225,16.225,16.18,16.18,4
20190901|2019-02-25 09:00,25,16.185,16.185,16.18,16.18,3
20190901|2019-02-25 09:30,25,16.17,16.17,16.14,16.14,10
20190901|2019-02-25 10:00,25,16.155,16.155,16.135,16.135,3
20190901|2019-02-25 10:30,25,16.14,16.155,16.14,16.155,9
20190901|2019-02-25 11:00,25,16.14,16.14,16.1,16.1,12
20190901|2019-02-25 11:30,25,16.105,16.115,16.105,16.115,4
20190901|2019-02-25 12:00,25,16.12,16.125,16.115,16.115,8
20190901|2019-02-25 18:30,26,16.125,16.125,16.125,16.125,1
20190901|2019-02-25 19:00,26,16.145,16.145,16.145,16.145,1
20190901|2019-02-25 19:30,26,16.14,16.14,16.14,16.14,6
20190901|2019-02-25 21:00,26,16.175,16.175,16.175,16.175,2
20190901|2019-02-25 23:30,26,16.155,16.155,16.155,16.155,1
20190901|2019-02-26 00:30,26,16.12,16.12,16.12,16.12,1
20190901|2019-02-26 04:00,26,16.105,16.105,16.105,16.105,1
20190901|2019-02-26 05:00,26,16.075,16.075,16.075,16.075,1
20190901|2019-02-26 05:30,26,16.07,16.07,16.07,16.07,1
20190901|2019-02-26 06:30,26,16.04,16.04,16.03,16.03,3
20190901|2019-02-26 07:30,26,16.12,16.12,16.12,16.12,1
20190901|2019-02-26 08:00,26,16.105,16.105,16.105,16.105,1
20190901|2019-02-26 08:30,26,16.085,16.085,16.085,16.085,1
20190901|2019-02-26 10:00,26,16.14,16.14,16.13,16.13,4
20190901|2019-02-26 10:30,26,16.13,16.13,16.125,16.125,3
20190901|2019-02-26 11:00,26,16.105,16.105,16.1,16.1,2
20190901|2019-02-26 11:30,26,16.115,16.115,16.11,16.11,6
20190901|2019-02-26 12:00,26,16.115,16.115,16.115,16.115,2
20190901|2019-02-26 12:30,26,16.1,16.115,16.095,16.115,7
20190901|2019-02-26 13:30,26,16.145,16.145,16.145,16.145,1
20190901|2019-02-26 14:30,26,16.16,16.16,16.16,16.16,1
20190901|2019-02-27 07:00,27,16.09,16.105,16.09,16.105,4
20190901|2019-02-27 08:00,27,16.085,16.085,16.07,16.07,5
20190901|2019-02-27 08:30,27,16.08,16.08,16.03,16.045,3
20190901|2019-02-27 09:30,27,15.995,15.995,15.995,15.995,1
20190901|2019-02-27 10:00,27,15.99,15.99,15.99,15.99,1
20190901|2019-02-27 10:30,27,15.965,15.965,15.965,15.965,7
20190901|2019-02-27 12:00,27,15.97,15.97,15.955,15.955,4
20190901|2019-02-27 12:30,27,15.96,15.96,15.96,15.96,1
20190901|2019-02-27 19:00,28,15.96,15.96,15.96,15.96,1
20190901|2019-02-27 20:00,28,15.965,15.965,15.965,15.965,1
20190901|2019-02-27 20:30,28,15.97,15.97,15.97,15.97,1
20190901|2019-02-27 23:30,28,15.97,15.97,15.97,15.97,1
20190901|2019-02-28 04:30,28,16.01,16.01,16.01,16.01,1
20190901|2019-02-28 06:00,28,16.04,16.04,16.04,16.04,3
20190901|2019-02-28 07:00,28,16.025,16.025,16.005,16.005,20
20190901|2019-02-28 07:30,28,15.97,15.975,15.95,15.955,4
20190901|2019-02-28 08:00,28,15.94,15.945,15.94,15.945,2
20190901|2019-02-28 08:30,28,15.915,15.92,15.915,15.92,2
20190901|2019-02-28 09:00,28,15.93,15.93,15.875,15.875,3
20190901|2019-02-28 09:30,28,15.86,15.865,15.86,15.865,2
20190901|2019-02-28 11:00,28,15.86,15.86,15.845,15.845,3
20190901|2019-02-28 11:30,28,15.825,15.83,15.825,15.825,4
20190901|2019-02-28 12:00,28,15.83,15.835,15.815,15.815,9
20190901|2019-02-28 12:30,28,15.815,15.82,15.815,15.82,2
20190901|2019-03-01 02:00,1,15.75,15.75,15.75,15.75,9
20190901|2019-03-01 02:30,1,15.75,15.75,15.75,15.75,2
20190901|2019-03-01 04:00,1,15.76,15.765,15.76,15.765,2
20190901|2019-03-01 04:30,1,15.78,15.78,15.77,15.775,3
20190901|2019-03-01 05:00,1,15.78,15.78,15.775,15.78,4
20190901|2019-03-01 05:30,1,15.775,15.78,15.775,15.78,2
20190901|2019-03-01 06:00,1,15.78,15.78,15.78,15.78,1
20190901|2019-03-01 06:30,1,15.74,15.74,15.74,15.74,1
20190901|2019-03-01 07:00,1,15.74,15.74,15.69,15.705,16
20190901|2019-03-01 07:30,1,15.705,15.71,15.685,15.69,7
20190901|2019-03-01 08:00,1,15.65,15.65,15.64,15.65,5
20190901|2019-03-01 08:30,1,15.665,15.675,15.66,15.675,4
20190901|2019-03-01 09:00,1,15.68,15.725,15.675,15.675,7
20190901|2019-03-01 09:30,1,15.615,15.615,15.6,15.6,9
20190901|2019-03-01 10:00,1,15.585,15.585,15.555,15.56,6
20190901|2019-03-01 10:30,1,15.565,15.565,15.535,15.535,2
20190901|2019-03-01 11:00,1,15.5,15.5,15.44,15.485,23
20190901|2019-03-01 11:30,1,15.47,15.47,15.45,15.45,2
20190901|2019-03-01 12:00,1,15.435,15.47,15.435,15.45,21
20190901|2019-03-01 12:30,1,15.46,15.46,15.46,15.46,1
20190901|2019-03-01 13:00,1,15.415,15.415,15.405,15.405,2
20190901|2019-03-01 13:30,1,15.425,15.425,15.425,15.425,1
20190901|2019-03-01 15:00,1,15.365,15.365,15.365,15.365,1
20190901|2019-03-03 21:30,4,15.475,15.475,15.475,15.475,2
20190901|2019-03-04 00:00,4,15.42,15.42,15.42,15.42,1
20190901|2019-03-04 00:30,4,15.435,15.445,15.435,15.445,2
20190901|2019-03-04 01:00,4,15.425,15.425,15.425,15.425,1
20190901|2019-03-04 02:00,4,15.4,15.4,15.4,15.4,1
20190901|2019-03-04 02:30,4,15.355,15.36,15.35,15.36,9
20190901|2019-03-04 03:30,4,15.35,15.35,15.35,15.35,1
20190901|2019-03-04 04:00,4,15.355,15.355,15.35,15.35,2
20190901|2019-03-04 04:30,4,15.35,15.35,15.35,15.35,1
20190901|2019-03-04 05:00,4,15.345,15.355,15.345,15.355,6
20190901|2019-03-04 05:30,4,15.36,15.36,15.345,15.35,5
20190901|2019-03-04 06:00,4,15.37,15.4,15.37,15.4,6
20190901|2019-03-04 06:30,4,15.38,15.385,15.335,15.34,6
20190901|2019-03-04 07:00,4,15.345,15.365,15.345,15.36,18
20190901|2019-03-04 07:30,4,15.33,15.35,15.325,15.325,5
20190901|2019-03-04 08:00,4,15.33,15.33,15.315,15.325,4
20190901|2019-03-04 08:30,4,15.3,15.3,15.28,15.295,14
20190901|2019-03-04 09:30,4,15.29,15.295,15.285,15.285,6
20190901|2019-03-04 10:00,4,15.305,15.31,15.305,15.31,3
20190901|2019-03-04 10:30,4,15.295,15.32,15.295,15.32,3
20190901|2019-03-04 11:00,4,15.31,15.315,15.31,15.315,2
20190901|2019-03-04 11:30,4,15.305,15.32,15.305,15.315,7
20190901|2019-03-04 12:00,4,15.31,15.31,15.29,15.29,5
20190901|2019-03-04 13:00,4,15.3,15.3,15.3,15.3,1
20190901|2019-03-04 14:30,4,15.295,15.295,15.295,15.295,1
20190901|2019-03-04 18:30,5,15.275,15.275,15.275,15.275,3
20190901|2019-03-04 19:00,5,15.295,15.295,15.295,15.295,1
20190901|2019-03-05 01:00,5,15.3,15.3,15.3,15.3,1
20190901|2019-03-05 04:00,5,15.285,15.285,15.285,15.285,1
20190901|2019-03-05 06:30,5,15.31,15.31,15.31,15.31,1
20190901|2019-03-05 07:00,5,15.305,15.305,15.3,15.3,5
20190901|2019-03-05 08:00,5,15.295,15.295,15.275,15.28,76
20190901|2019-03-05 08:30,5,15.275,15.3,15.275,15.285,17
20190901|2019-03-05 09:00,5,15.265,15.31,15.265,15.31,34
20190901|2019-03-05 09:30,5,15.335,15.335,15.335,15.335,1
20190901|2019-03-05 10:00,5,15.345,15.345,15.345,15.345,1
20190901|2019-03-05 10:30,5,15.32,15.32,15.32,15.32,1
20190901|2019-03-05 12:00,5,15.295,15.3,15.295,15.3,2
20190901|2019-03-05 13:00,5,15.33,15.33,15.33,15.33,1
20190901|2019-03-06 00:30,6,15.325,15.325,15.325,15.325,1
20190901|2019-03-06 02:00,6,15.355,15.355,15.355,15.355,1
20190901|2019-03-06 03:00,6,15.3,15.3,15.3,15.3,1
20190901|2019-03-06 06:30,6,15.3,15.3,15.3,15.3,1
20190901|2019-03-06 07:00,6,15.32,15.32,15.32,15.32,2
20190901|2019-03-06 07:30,6,15.295,15.295,15.28,15.28,42
20190901|2019-03-06 08:30,6,15.29,15.29,15.29,15.29,1
20190901|2019-03-06 09:00,6,15.25,15.25,15.25,15.25,3
20190901|2019-03-06 09:30,6,15.275,15.275,15.275,15.275,3
20190901|2019-03-06 15:30,6,15.275,15.275,15.275,15.275,1
20190901|2019-03-07 02:00,7,15.235,15.27,15.235,15.27,2
20190901|2019-03-07 04:30,7,15.28,15.28,15.28,15.28,1
20190901|2019-03-07 05:00,7,15.285,15.29,15.285,15.29,2
20190901|2019-03-07 05:30,7,15.28,15.28,15.28,15.28,4
20190901|2019-03-07 06:00,7,15.27,15.27,15.27,15.27,2
20190901|2019-03-07 06:30,7,15.26,15.315,15.26,15.315,89
20190901|2019-03-07 07:00,7,15.295,15.295,15.255,15.255,4
20190901|2019-03-07 07:30,7,15.21,15.23,15.205,15.23,7
20190901|2019-03-07 08:00,7,15.205,15.205,15.2,15.2,2
20190901|2019-03-07 08:30,7,15.18,15.22,15.18,15.205,7
20190901|2019-03-07 09:00,7,15.22,15.22,15.21,15.21,2
20190901|2019-03-07 09:30,7,15.205,15.255,15.205,15.255,2
20190901|2019-03-07 10:00,7,15.245,15.245,15.24,15.24,5
20190901|2019-03-07 10:30,7,15.23,15.23,15.23,15.23,1
20190901|2019-03-07 11:30,7,15.215,15.22,15.215,15.22,2
20190901|2019-03-07 12:00,7,15.23,15.235,15.22,15.235,4
20190901|2019-03-07 12:30,7,15.23,15.23,15.23,15.23,1
20190901|2019-03-07 18:30,8,15.22,15.22,15.215,15.22,30
20190901|2019-03-08 00:00,8,15.3,15.3,15.3,15.3,1
20190901|2019-03-08 00:30,8,15.285,15.285,15.285,15.285,1
20190901|2019-03-08 02:00,8,15.31,15.31,15.31,15.31,1
20190901|2019-03-08 02:30,8,15.35,15.35,15.35,15.35,1
20190901|2019-03-08 04:30,8,15.325,15.325,15.325,15.325,1
20190901|2019-03-08 05:00,8,15.315,15.315,15.315,15.315,1
20190901|2019-03-08 05:30,8,15.31,15.315,15.31,15.315,3
20190901|2019-03-08 06:00,8,15.3,15.3,15.295,15.295,3
20190901|2019-03-08 06:30,8,15.3,15.3,15.3,15.3,1
20190901|2019-03-08 07:00,8,15.3,15.3,15.3,15.3,2
20190901|2019-03-08 07:30,8,15.37,15.425,15.37,15.425,11
20190901|2019-03-08 08:00,8,15.43,15.475,15.43,15.475,7
20190901|2019-03-08 08:30,8,15.5,15.5,15.5,15.5,2
20190901|2019-03-08 09:00,8,15.47,15.485,15.47,15.485,2
20190901|2019-03-08 09:30,8,15.52,15.525,15.51,15.52,10
20190901|2019-03-08 10:00,8,15.56,15.56,15.56,15.56,2
20190901|2019-03-08 11:00,8,15.545,15.555,15.545,15.545,5
20190901|2019-03-08 11:30,8,15.545,15.545,15.53,15.53,4
20190901|2019-03-08 12:00,8,15.535,15.54,15.52,15.535,35
20190901|2019-03-08 12:30,8,15.525,15.525,15.525,15.525,9
20190901|2019-03-08 14:00,8,15.56,15.56,15.56,15.56,1
20190901|2019-03-10 19:30,11,15.53,15.53,15.53,15.53,1
20190901|2019-03-10 20:30,11,15.5,15.5,15.5,15.5,1
20190901|2019-03-10 21:30,11,15.48,15.495,15.48,15.495,2
20190901|2019-03-11 06:00,11,15.51,15.51,15.495,15.495,3
20190901|2019-03-11 07:30,11,15.49,15.49,15.49,15.49,1
20190901|2019-03-11 08:30,11,15.5,15.5,15.5,15.5,1
20190901|2019-03-11 09:00,11,15.48,15.48,15.48,15.48,1
20190901|2019-03-11 10:00,11,15.475,15.475,15.475,15.475,1
20190901|2019-03-11 12:00,11,15.47,15.47,15.455,15.455,8
20190901|2019-03-11 12:30,11,15.465,15.465,15.465,15.465,8
20190901|2019-03-11 13:30,11,15.495,15.495,15.495,15.495,4
20190901|2019-03-11 14:30,11,15.505,15.505,15.505,15.505,2
20190901|2019-03-11 19:30,12,15.51,15.51,15.505,15.505,5
20190901|2019-03-11 20:00,12,15.535,15.535,15.53,15.53,33
20190901|2019-03-11 21:30,12,15.575,15.575,15.575,15.575,11
20190901|2019-03-11 23:00,12,15.59,15.59,15.59,15.59,1
20190901|2019-03-11 23:30,12,15.6,15.6,15.6,15.6,1
20190901|2019-03-12 03:30,12,15.605,15.605,15.605,15.605,5
20190901|2019-03-12 04:00,12,15.615,15.615,15.605,15.605,7
20190901|2019-03-12 04:30,12,15.63,15.63,15.63,15.63,3
20190901|2019-03-12 06:00,12,15.62,15.62,15.615,15.615,2
20190901|2019-03-12 07:00,12,15.62,15.62,15.62,15.62,1
20190901|2019-03-12 07:30,12,15.67,15.67,15.67,15.67,2
20190901|2019-03-12 08:00,12,15.665,15.665,15.635,15.635,4
20190901|2019-03-12 09:30,12,15.605,15.605,15.605,15.605,27
20190901|2019-03-12 10:00,12,15.575,15.575,15.575,15.575,1
20190901|2019-03-12 12:00,12,15.585,15.61,15.585,15.6,63
20190901|2019-03-12 14:00,12,15.655,15.655,15.655,15.655,1
20190901|2019-03-12 14:30,12,15.63,15.63,15.63,15.63,1
20190901|2019-03-12 20:00,13,15.66,15.66,15.66,15.66,2
20190901|2019-03-13 00:30,13,15.63,15.63,15.63,15.63,1
20190901|2019-03-13 01:00,13,15.63,15.63,15.63,15.63,4
20190901|2019-03-13 03:00,13,15.68,15.68,15.68,15.68,1
20190901|2019-03-13 04:00,13,15.705,15.705,15.705,15.705,10
20190901|2019-03-13 06:00,13,15.73,15.73,15.73,15.73,1
20190901|2019-03-13 06:30,13,15.725,15.725,15.725,15.725,1
20190901|2019-03-13 07:00,13,15.72,15.72,15.72,15.72,1
20190901|2019-03-13 08:00,13,15.675,15.675,15.675,15.675,2
20190901|2019-03-13 08:30,13,15.68,15.7,15.68,15.695,6
20190901|2019-03-13 09:00,13,15.665,15.67,15.665,15.67,2
20190901|2019-03-13 09:30,13,15.675,15.675,15.675,15.675,1
20190901|2019-03-13 10:00,13,15.665,15.665,15.665,15.665,1
20190901|2019-03-13 10:30,13,15.655,15.655,15.655,15.655,1
20190901|2019-03-13 12:00,13,15.64,15.64,15.64,15.64,3
20190901|2019-03-13 12:30,13,15.655,15.655,15.655,15.655,4
20190901|2019-03-13 13:30,13,15.665,15.665,15.665,15.665,1
20190901|2019-03-14 00:30,14,15.575,15.575,15.575,15.575,2
20190901|2019-03-14 01:00,14,15.565,15.565,15.565,15.565,1
20190901|2019-03-14 02:00,14,15.515,15.515,15.515,15.515,1
20190901|2019-03-14 04:00,14,15.485,15.485,15.475,15.475,2
20190901|2019-03-14 05:00,14,15.425,15.425,15.425,15.425,1
20190901|2019-03-14 06:00,14,15.42,15.43,15.42,15.42,4
20190901|2019-03-14 06:30,14,15.415,15.415,15.4,15.4,2
20190901|2019-03-14 07:00,14,15.425,15.435,15.425,15.435,12
20190901|2019-03-14 07:30,14,15.435,15.435,15.435,15.435,2
20190901|2019-03-14 08:00,14,15.43,15.43,15.355,15.355,5
20190901|2019-03-14 08:30,14,15.37,15.37,15.37,15.37,1
20190901|2019-03-14 09:30,14,15.345,15.345,15.345,15.345,1
20190901|2019-03-14 10:00,14,15.36,15.38,15.36,15.375,17
20190901|2019-03-14 10:30,14,15.365,15.375,15.365,15.375,8
20190901|2019-03-14 11:00,14,15.38,15.38,15.37,15.37,9
20190901|2019-03-14 11:30,14,15.365,15.365,15.365,15.365,1
20190901|2019-03-14 12:00,14,15.39,15.39,15.35,15.35,16
20190901|2019-03-14 21:30,15,15.4,15.4,15.4,15.4,1
20190901|2019-03-15 05:00,15,15.545,15.545,15.545,15.545,1
20190901|2019-03-15 05:30,15,15.55,15.55,15.545,15.545,2
20190901|2019-03-15 06:00,15,15.56,15.56,15.55,15.555,4
20190901|2019-03-15 06:30,15,15.57,15.57,15.57,15.57,1
20190901|2019-03-15 07:00,15,15.545,15.555,15.545,15.55,4
20190901|2019-03-15 08:00,15,15.5,15.5,15.5,15.5,4
20190901|2019-03-15 08:30,15,15.525,15.55,15.525,15.55,3
20190901|2019-03-15 09:00,15,15.53,15.53,15.53,15.53,1
20190901|2019-03-15 09:30,15,15.51,15.51,15.51,15.51,1
20190901|2019-03-15 10:30,15,15.5,15.5,15.5,15.5,2
20190901|2019-03-15 11:30,15,15.49,15.49,15.485,15.485,2
20190901|2019-03-15 12:00,15,15.505,15.52,15.505,15.52,50
20190901|2019-03-15 12:30,15,15.515,15.515,15.515,15.515,3
20190901|2019-03-17 21:00,18,15.45,15.45,15.45,15.45,1
20190901|2019-03-18 01:00,18,15.475,15.475,15.475,15.475,1
20190901|2019-03-18 01:30,18,15.48,15.48,15.48,15.48,1
20190901|2019-03-18 04:30,18,15.525,15.535,15.525,15.535,15
20190901|2019-03-18 05:30,18,15.525,15.525,15.525,15.525,1
20190901|2019-03-18 06:00,18,15.54,15.54,15.535,15.54,3
20190901|2019-03-18 07:00,18,15.535,15.55,15.535,15.55,6
20190901|2019-03-18 07:30,18,15.59,15.59,15.59,15.59,1
20190901|2019-03-18 08:00,18,15.565,15.565,15.565,15.565,1
20190901|2019-03-18 08:30,18,15.575,15.575,15.575,15.575,1
20190901|2019-03-18 09:00,18,15.595,15.595,15.595,15.595,1
20190901|2019-03-18 10:00,18,15.59,15.59,15.55,15.55,2
20190901|2019-03-18 10:30,18,15.535,15.535,15.535,15.535,1
20190901|2019-03-18 11:30,18,15.54,15.54,15.54,15.54,1
20190901|2019-03-18 12:00,18,15.505,15.505,15.505,15.505,3
20190901|2019-03-19 05:00,19,15.565,15.565,15.565,15.565,1
20190901|2019-03-19 05:30,19,15.595,15.595,15.585,15.585,3
20190901|2019-03-19 07:00,19,15.62,15.62,15.615,15.615,8
20190901|2019-03-19 08:30,19,15.605,15.605,15.605,15.605,5
20190901|2019-03-19 09:00,19,15.615,15.615,15.595,15.595,3
20190901|2019-03-19 09:30,19,15.57,15.57,15.57,15.57,1
20190901|2019-03-19 10:00,19,15.565,15.565,15.565,15.565,1
20190901|2019-03-19 11:30,19,15.54,15.54,15.54,15.54,1
20190901|2019-03-19 12:00,19,15.555,15.565,15.555,15.565,7
20190901|2019-03-19 12:30,19,15.56,15.565,15.56,15.565,2
20190901|2019-03-19 19:30,20,15.54,15.54,15.54,15.54,1
20190901|2019-03-20 01:00,20,15.55,15.55,15.55,15.55,1
20190901|2019-03-20 02:30,20,15.48,15.48,15.48,15.48,2
20190901|2019-03-20 03:00,20,15.48,15.48,15.475,15.475,3
20190901|2019-03-20 03:30,20,15.475,15.475,15.475,15.475,2
20190901|2019-03-20 05:00,20,15.48,15.48,15.48,15.48,1
20190901|2019-03-20 05:30,20,15.505,15.505,15.5,15.5,2
20190901|2019-03-20 06:00,20,15.495,15.495,15.495,15.495,1
20190901|2019-03-20 07:00,20,15.515,15.515,15.515,15.515,10
20190901|2019-03-20 07:30,20,15.54,15.54,15.53,15.53,3
20190901|2019-03-20 08:30,20,15.55,15.55,15.55,15.55,1
20190901|2019-03-20 09:00,20,15.53,15.53,15.525,15.525,3
20190901|2019-03-20 09:30,20,15.525,15.525,15.525,15.525,1
20190901|2019-03-20 10:00,20,15.5,15.51,15.5,15.505,4
20190901|2019-03-20 10:30,20,15.475,15.475,15.475,15.475,2
20190901|2019-03-20 11:00,20,15.485,15.485,15.485,15.485,1
20190901|2019-03-20 11:30,20,15.485,15.5,15.485,15.5,2
20190901|2019-03-20 12:00,20,15.49,15.51,15.49,15.51,9
20190901|2019-03-20 12:30,20,15.52,15.52,15.52,15.52,2
20190901|2019-03-20 13:00,20,15.615,15.615,15.615,15.615,1
20190901|2019-03-20 13:30,20,15.67,15.67,15.67,15.67,2
20190901|2019-03-20 14:00,20,15.69,15.69,15.69,15.69,1
20190901|2019-03-20 17:30,21,15.69,15.69,15.69,15.69,1
20190901|2019-03-20 18:30,21,15.695,15.695,15.695,15.695,1
20190901|2019-03-20 19:30,21,15.735,15.735,15.73,15.73,3
20190901|2019-03-20 21:00,21,15.76,15.76,15.76,15.76,3
20190901|2019-03-20 21:30,21,15.785,15.785,15.785,15.785,2
20190901|2019-03-21 01:00,21,15.76,15.76,15.76,15.76,1
20190901|2019-03-21 02:30,21,15.835,15.835,15.835,15.835,1
20190901|2019-03-21 03:30,21,15.785,15.79,15.785,15.79,2
20190901|2019-03-21 04:00,21,15.795,15.795,15.795,15.795,1
20190901|2019-03-21 04:30,21,15.79,15.79,15.785,15.785,4
20190901|2019-03-21 05:00,21,15.815,15.815,15.815,15.815,1
20190901|2019-03-21 07:00,21,15.73,15.73,15.73,15.73,5
20190901|2019-03-21 07:30,21,15.755,15.755,15.755,15.755,1
20190901|2019-03-21 08:00,21,15.735,15.75,15.705,15.705,6
20190901|2019-03-21 08:30,21,15.71,15.71,15.695,15.695,3
20190901|2019-03-21 09:00,21,15.645,15.645,15.63,15.63,19
20190901|2019-03-21 12:00,21,15.61,15.625,15.61,15.625,2
20190901|2019-03-21 13:00,21,15.66,15.66,15.66,15.66,1
20190901|2019-03-21 13:30,21,15.655,15.655,15.645,15.645,2
20190901|2019-03-21 15:00,21,15.665,15.665,15.665,15.665,2
20190901|2019-03-21 19:00,22,15.62,15.62,15.62,15.62,3
20190901|2019-03-22 02:30,22,15.725,15.725,15.725,15.725,1
20190901|2019-03-22 03:00,22,15.705,15.705,15.705,15.705,1
20190901|2019-03-22 05:30,22,15.65,15.68,15.65,15.68,3
20190901|2019-03-22 06:00,22,15.68,15.68,15.675,15.675,2
20190901|2019-03-22 06:30,22,15.67,15.67,15.67,15.67,1
20190901|2019-03-22 07:00,22,15.65,15.65,15.62,15.62,9
20190901|2019-03-22 09:00,22,15.605,15.605,15.605,15.605,1
20190901|2019-03-22 09:30,22,15.575,15.575,15.575,15.575,1
20190901|2019-03-22 10:00,22,15.58,15.58,15.58,15.58,1
20190901|2019-03-22 10:30,22,15.585,15.585,15.585,15.585,1
20190901|2019-03-22 11:00,22,15.585,15.585,15.58,15.58,2
20190901|2019-03-22 12:00,22,15.59,15.59,15.59,15.59,4
20190901|2019-03-22 13:30,22,15.59,15.59,15.59,15.59,1
20190901|2019-03-22 15:00,22,15.625,15.625,15.625,15.625,1
20190901|2019-03-24 17:00,25,15.615,15.62,15.61,15.61,5
20190901|2019-03-24 19:00,25,15.58,15.58,15.58,15.58,1
20190901|2019-03-24 21:00,25,15.635,15.635,15.635,15.635,22
20190901|2019-03-24 21:30,25,15.635,15.635,15.635,15.635,1
20190901|2019-03-25 01:00,25,15.635,15.635,15.635,15.635,1
20190901|2019-03-25 01:30,25,15.63,15.64,15.63,15.64,31
20190901|2019-03-25 02:00,25,15.66,15.66,15.66,15.66,1
20190901|2019-03-25 02:30,25,15.68,15.68,15.68,15.68,2
20190901|2019-03-25 03:00,25,15.68,15.68,15.675,15.675,3
20190901|2019-03-25 03:30,25,15.685,15.685,15.685,15.685,2
20190901|2019-03-25 04:00,25,15.685,15.685,15.68,15.68,3
20190901|2019-03-25 05:00,25,15.705,15.705,15.685,15.685,8
20190901|2019-03-25 07:00,25,15.725,15.725,15.725,15.725,7
20190901|2019-03-25 07:30,25,15.73,15.73,15.73,15.73,1
20190901|2019-03-25 08:00,25,15.72,15.72,15.715,15.715,6
20190901|2019-03-25 08:30,25,15.69,15.715,15.69,15.715,2
20190901|2019-03-25 09:00,25,15.73,15.73,15.73,15.73,3
20190901|2019-03-25 09:30,25,15.74,15.74,15.715,15.725,4
20190901|2019-03-25 10:00,25,15.74,15.74,15.74,15.74,2
20190901|2019-03-25 10:30,25,15.76,15.765,15.76,15.765,3
20190901|2019-03-25 11:30,25,15.75,15.75,15.75,15.75,3
20190901|2019-03-25 12:00,25,15.75,15.75,15.745,15.75,3
20190901|2019-03-25 15:00,25,15.73,15.73,15.73,15.73,5
20190901|2019-03-25 22:00,26,15.725,15.725,15.725,15.725,22
20190901|2019-03-26 02:00,26,15.64,15.64,15.64,15.64,2
20190901|2019-03-26 02:30,26,15.655,15.655,15.655,15.655,3
20190901|2019-03-26 04:00,26,15.655,15.655,15.655,15.655,1
20190901|2019-03-26 04:30,26,15.65,15.65,15.64,15.64,4
20190901|2019-03-26 05:30,26,15.635,15.635,15.635,15.635,2
20190901|2019-03-26 06:00,26,15.65,15.65,15.645,15.645,2
20190901|2019-03-26 06:30,26,15.625,15.625,15.625,15.625,1
20190901|2019-03-26 07:00,26,15.635,15.635,15.635,15.635,6
20190901|2019-03-26 07:30,26,15.63,15.63,15.63,15.63,1
20190901|2019-03-26 08:00,26,15.695,15.695,15.695,15.695,1
20190901|2019-03-26 08:30,26,15.675,15.675,15.59,15.59,7
20190901|2019-03-26 09:00,26,15.61,15.63,15.61,15.63,3
20190901|2019-03-26 09:30,26,15.62,15.62,15.62,15.62,3
20190901|2019-03-26 10:00,26,15.63,15.63,15.63,15.63,1
20190901|2019-03-26 10:30,26,15.625,15.625,15.625,15.625,1
20190901|2019-03-26 11:00,26,15.615,15.615,15.615,15.615,1
20190901|2019-03-26 11:30,26,15.605,15.605,15.605,15.605,1
20190901|2019-03-26 12:00,26,15.62,15.62,15.615,15.615,48
20190901|2019-03-26 14:00,26,15.63,15.63,15.63,15.63,1
20190901|2019-03-26 19:00,27,15.63,15.635,15.63,15.635,4
20190901|2019-03-26 19:30,27,15.65,15.65,15.65,15.65,1
20190901|2019-03-27 02:30,27,15.55,15.55,15.55,15.55,2
20190901|2019-03-27 04:00,27,15.59,15.59,15.59,15.59,1
20190901|2019-03-27 05:00,27,15.63,15.63,15.63,15.63,1
20190901|2019-03-27 05:30,27,15.63,15.63,15.625,15.625,3
20190901|2019-03-27 06:00,27,15.625,15.625,15.625,15.625,2
20190901|2019-03-27 06:30,27,15.62,15.62,15.62,15.62,1
20190901|2019-03-27 07:00,27,15.575,15.575,15.575,15.575,1
20190901|2019-03-27 07:30,27,15.54,15.565,15.54,15.565,3
20190901|2019-03-27 08:00,27,15.575,15.575,15.575,15.575,3
20190901|2019-03-27 08:30,27,15.56,15.57,15.465,15.465,11
20190901|2019-03-27 09:30,27,15.48,15.48,15.48,15.48,1
20190901|2019-03-27 10:00,27,15.485,15.485,15.485,15.485,1
20190901|2019-03-27 12:00,27,15.48,15.485,15.48,15.485,9
20190901|2019-03-27 12:30,27,15.475,15.475,15.475,15.475,1
20190901|2019-03-27 13:00,27,15.46,15.46,15.46,15.46,2
20190901|2019-03-27 14:00,27,15.46,15.46,15.46,15.46,1
20190901|2019-03-27 14:30,27,15.455,15.455,15.455,15.455,1
20190901|2019-03-28 03:30,28,15.42,15.42,15.42,15.42,1
20190901|2019-03-28 04:30,28,15.415,15.415,15.415,15.415,21
20190901|2019-03-28 05:00,28,15.415,15.415,15.415,15.415,1
20190901|2019-03-28 05:30,28,15.4,15.4,15.4,15.4,1
20190901|2019-03-28 06:00,28,15.4,15.4,15.385,15.385,3
20190901|2019-03-28 06:30,28,15.37,15.37,15.335,15.335,19
20190901|2019-03-28 07:00,28,15.33,15.335,15.33,15.335,5
20190901|2019-03-28 07:30,28,15.355,15.355,15.315,15.32,9
20190901|2019-03-28 08:00,28,15.31,15.31,15.235,15.255,10
20190901|2019-03-28 08:30,28,15.255,15.255,15.22,15.22,12
20190901|2019-03-28 09:00,28,15.22,15.26,15.215,15.26,4
20190901|2019-03-28 09:30,28,15.245,15.245,15.245,15.245,1
20190901|2019-03-28 10:00,28,15.27,15.27,15.235,15.235,3
20190901|2019-03-28 10:30,28,15.235,15.235,15.235,15.235,1
20190901|2019-03-28 11:00,28,15.225,15.225,15.19,15.19,17
20190901|2019-03-28 11:30,28,15.165,15.165,15.135,15.16,15
20190901|2019-03-28 12:00,28,15.155,15.17,15.145,15.155,29
20190901|2019-03-28 12:30,28,15.175,15.175,15.165,15.165,3
20190901|2019-03-28 15:00,28,15.175,15.175,15.175,15.175,1
20190901|2019-03-28 20:00,29,15.18,15.18,15.18,15.18,1
20190901|2019-03-29 02:00,29,15.16,15.16,15.16,15.16,1
20190901|2019-03-29 04:30,29,15.22,15.22,15.22,15.22,2
20190901|2019-03-29 05:00,29,15.23,15.23,15.23,15.23,1
20190901|2019-03-29 06:00,29,15.235,15.235,15.23,15.23,2
20190901|2019-03-29 08:00,29,15.31,15.345,15.31,15.345,3
20190901|2019-03-29 09:00,29,15.32,15.32,15.32,15.32,1
20190901|2019-03-29 10:00,29,15.29,15.29,15.29,15.29,4
20190901|2019-03-29 10:30,29,15.31,15.31,15.305,15.31,5
20190901|2019-03-29 11:00,29,15.315,15.315,15.315,15.315,1
20190901|2019-03-29 12:00,29,15.295,15.295,15.29,15.29,9
20190901|2019-03-29 12:30,29,15.28,15.285,15.28,15.285,6
20190901|2019-03-29 13:00,29,15.295,15.295,15.295,15.295,5
20190901|2019-03-29 14:30,29,15.285,15.285,15.285,15.285,3
20190901|2019-03-29 15:00,29,15.285,15.285,15.285,15.285,2
20190901|2019-03-31 18:00,1,15.295,15.295,15.295,15.295,1
20190901|2019-03-31 21:30,1,15.32,15.32,15.32,15.32,13
20190901|2019-04-01 01:30,1,15.25,15.25,15.25,15.25,1
20190901|2019-04-01 03:00,1,15.27,15.27,15.27,15.27,1
20190901|2019-04-01 05:00,1,15.25,15.25,15.25,15.25,2
20190901|2019-04-01 07:00,1,15.24,15.24,15.24,15.24,5
20190901|2019-04-01 08:00,1,15.365,15.365,15.365,15.365,1
20190901|2019-04-01 09:00,1,15.305,15.305,15.305,15.305,1
20190901|2019-04-01 10:00,1,15.32,15.32,15.32,15.32,11
20190901|2019-04-01 10:30,1,15.31,15.325,15.31,15.325,13
20190901|2019-04-01 11:00,1,15.3,15.3,15.28,15.29,3
20190901|2019-04-01 11:30,1,15.265,15.265,15.265,15.265,1
20190901|2019-04-01 12:00,1,15.26,15.295,15.26,15.29,20
20190901|2019-04-01 12:30,1,15.275,15.285,15.27,15.285,4
20190901|2019-04-01 13:30,1,15.255,15.255,15.255,15.255,1
20190901|2019-04-01 14:30,1,15.265,15.265,15.265,15.265,1
20190901|2019-04-02 01:00,2,15.235,15.235,15.235,15.235,1
20190901|2019-04-02 01:30,2,15.24,15.25,15.22,15.225,27
20190901|2019-04-02 02:30,2,15.185,15.185,15.185,15.185,1
20190901|2019-04-02 05:30,2,15.2,15.2,15.2,15.2,1
20190901|2019-04-02 06:00,2,15.2,15.2,15.2,15.2,1
20190901|2019-04-02 07:00,2,15.16,15.17,15.16,15.16,15
20190901|2019-04-02 07:30,2,15.12,15.12,15.11,15.11,2
20190901|2019-04-02 08:00,2,15.135,15.135,15.12,15.12,27
20190901|2019-04-02 09:00,2,15.215,15.22,15.215,15.22,22
20190901|2019-04-02 10:00,2,15.2,15.215,15.2,15.215,6
20190901|2019-04-02 15:30,2,15.26,15.26,15.26,15.26,1
20190901|2019-04-03 02:00,3,15.31,15.31,15.31,15.31,1
20190901|2019-04-03 02:30,3,15.31,15.31,15.31,15.31,1
20190901|2019-04-03 04:30,3,15.325,15.325,15.32,15.32,2
20190901|2019-04-03 05:30,3,15.315,15.315,15.31,15.31,4
20190901|2019-04-03 06:00,3,15.31,15.315,15.31,15.315,2
20190901|2019-04-03 07:00,3,15.235,15.245,15.235,15.245,22
20190901|2019-04-03 07:30,3,15.225,15.225,15.225,15.225,1
20190901|2019-04-03 08:00,3,15.225,15.23,15.19,15.19,26
20190901|2019-04-03 08:30,3,15.19,15.19,15.19,15.19,1
20190901|2019-04-03 09:00,3,15.205,15.225,15.205,15.215,21
20190901|2019-04-03 09:30,3,15.22,15.25,15.22,15.25,8
20190901|2019-04-03 10:00,3,15.25,15.275,15.25,15.27,3
20190901|2019-04-03 11:00,3,15.265,15.265,15.265,15.265,1
20190901|2019-04-03 11:30,3,15.305,15.305,15.305,15.305,1
20190901|2019-04-03 12:00,3,15.29,15.29,15.29,15.29,1
20190901|2019-04-03 12:30,3,15.27,15.28,15.27,15.28,6
20190901|2019-04-04 00:00,4,15.295,15.295,15.295,15.295,52
20190901|2019-04-04 04:30,4,15.23,15.23,15.23,15.23,1
20190901|2019-04-04 05:00,4,15.23,15.23,15.225,15.23,3
20190901|2019-04-04 05:30,4,15.235,15.24,15.235,15.24,2
20190901|2019-04-04 06:00,4,15.22,15.22,15.2,15.2,3
20190901|2019-04-04 06:30,4,15.205,15.21,15.205,15.21,4
20190901|2019-04-04 07:00,4,15.19,15.19,15.09,15.09,25
20190901|2019-04-04 07:30,4,15.105,15.13,15.095,15.125,5
20190901|2019-04-04 08:00,4,15.1,15.11,15.095,15.1,9
20190901|2019-04-04 08:30,4,15.08,15.12,15.065,15.12,7
20190901|2019-04-04 09:00,4,15.16,15.185,15.16,15.175,3
20190901|2019-04-04 09:30,4,15.195,15.2,15.195,15.2,3
20190901|2019-04-04 10:00,4,15.22,15.225,15.22,15.225,2
20190901|2019-04-04 10:30,4,15.235,15.235,15.235,15.235,2
20190901|2019-04-04 11:00,4,15.24,15.245,15.24,15.24,3
20190901|2019-04-04 11:30,4,15.215,15.245,15.215,15.245,3
20190901|2019-04-04 12:00,4,15.245,15.25,15.245,15.25,2
20190901|2019-04-04 13:30,4,15.295,15.305,15.295,15.305,2
20190901|2019-04-04 14:30,4,15.32,15.32,15.32,15.32,2
20190901|2019-04-04 19:00,5,15.3,15.3,15.3,15.3,2
20190901|2019-04-05 02:00,5,15.32,15.32,15.32,15.32,1
20190901|2019-04-05 03:30,5,15.315,15.315,15.315,15.315,6
20190901|2019-04-05 05:00,5,15.33,15.35,15.33,15.35,2
20190901|2019-04-05 05:30,5,15.36,15.36,15.36,15.36,1
20190901|2019-04-05 06:30,5,15.305,15.31,15.305,15.31,5
20190901|2019-04-05 07:00,5,15.27,15.275,15.265,15.265,8
20190901|2019-04-05 07:30,5,15.305,15.315,15.235,15.235,14
20190901|2019-04-05 08:30,5,15.25,15.25,15.23,15.235,16
20190901|2019-04-05 09:00,5,15.25,15.25,15.24,15.24,5
20190901|2019-04-05 09:30,5,15.3,15.32,15.3,15.32,10
20190901|2019-04-05 10:00,5,15.325,15.335,15.305,15.305,12
20190901|2019-04-05 10:30,5,15.295,15.295,15.28,15.285,4
20190901|2019-04-05 11:00,5,15.28,15.29,15.275,15.28,5
20190901|2019-04-05 11:30,5,15.28,15.28,15.265,15.265,12
20190901|2019-04-05 12:00,5,15.27,15.27,15.265,15.265,16
20190901|2019-04-05 12:30,5,15.26,15.26,15.26,15.26,1
20190901|2019-04-07 18:00,8,15.285,15.285,15.285,15.285,1
20190901|2019-04-07 19:30,8,15.3,15.3,15.3,15.3,1
20190901|2019-04-07 22:30,8,15.305,15.305,15.305,15.305,4
20190901|2019-04-08 02:30,8,15.31,15.31,15.31,15.31,1
20190901|2019-04-08 04:00,8,15.315,15.315,15.305,15.305,2
20190901|2019-04-08 05:00,8,15.28,15.28,15.275,15.28,5
20190901|2019-04-08 05:30,8,15.29,15.295,15.29,15.295,2
20190901|2019-04-08 06:00,8,15.295,15.32,15.295,15.32,2
20190901|2019-04-08 06:30,8,15.32,15.32,15.315,15.315,2
20190901|2019-04-08 07:00,8,15.32,15.405,15.32,15.405,7
20190901|2019-04-08 07:30,8,15.45,15.455,15.45,15.455,2
20190901|2019-04-08 08:00,8,15.435,15.435,15.435,15.435,1
20190901|2019-04-08 08:30,8,15.395,15.405,15.395,15.4,6
20190901|2019-04-08 09:30,8,15.4,15.4,15.39,15.39,6
20190901|2019-04-08 10:00,8,15.385,15.385,15.375,15.375,5
20190901|2019-04-08 10:30,8,15.38,15.38,15.38,15.38,1
20190901|2019-04-08 11:00,8,15.405,15.405,15.405,15.405,1
20190901|2019-04-08 11:30,8,15.395,15.4,15.395,15.4,2
20190901|2019-04-08 12:00,8,15.4,15.405,15.4,15.405,3
20190901|2019-04-08 12:30,8,15.405,15.405,15.405,15.405,2
20190901|2019-04-08 15:00,8,15.41,15.41,15.41,15.41,1
20190901|2019-04-08 20:30,9,15.4,15.4,15.4,15.4,1
20190901|2019-04-08 22:00,9,15.405,15.405,15.405,15.405,40
20190901|2019-04-09 00:30,9,15.39,15.39,15.39,15.39,1
20190901|2019-04-09 01:00,9,15.375,15.375,15.375,15.375,22
20190901|2019-04-09 01:30,9,15.395,15.395,15.395,15.395,22
20190901|2019-04-09 03:00,9,15.42,15.42,15.42,15.42,2
20190901|2019-04-09 03:30,9,15.43,15.43,15.42,15.42,5
20190901|2019-04-09 04:30,9,15.43,15.43,15.43,15.43,1
20190901|2019-04-09 05:00,9,15.445,15.45,15.435,15.435,4
20190901|2019-04-09 06:00,9,15.42,15.44,15.42,15.435,3
20190901|2019-04-09 07:00,9,15.425,15.485,15.425,15.485,10
20190901|2019-04-09 07:30,9,15.45,15.455,15.45,15.45,4
20190901|2019-04-09 08:00,9,15.445,15.455,15.445,15.455,26
20190901|2019-04-09 08:30,9,15.45,15.45,15.425,15.425,20
20190901|2019-04-09 09:00,9,15.45,15.455,15.45,15.45,3
20190901|2019-04-09 09:30,9,15.435,15.435,15.435,15.435,1
20190901|2019-04-09 10:00,9,15.445,15.445,15.44,15.445,13
20190901|2019-04-09 11:00,9,15.455,15.455,15.455,15.455,1
20190901|2019-04-09 11:30,9,15.43,15.43,15.43,15.43,1
20190901|2019-04-09 12:00,9,15.405,15.405,15.4,15.4,5
20190901|2019-04-09 12:30,9,15.395,15.395,15.395,15.395,1
20190901|2019-04-09 15:30,9,15.375,15.375,15.375,15.375,1
20190901|2019-04-09 19:30,10,15.375,15.375,15.375,15.375,1
20190901|2019-04-09 20:00,10,15.365,15.365,15.365,15.365,26
20190901|2019-04-09 21:00,10,15.32,15.32,15.32,15.32,12
20190901|2019-04-09 21:30,10,15.315,15.315,15.315,15.315,1
20190901|2019-04-10 00:00,10,15.33,15.33,15.33,15.33,6
20190901|2019-04-10 00:30,10,15.34,15.34,15.335,15.335,22
20190901|2019-04-10 01:00,10,15.36,15.38,15.36,15.38,26
20190901|2019-04-10 03:30,10,15.375,15.375,15.375,15.375,1
20190901|2019-04-10 04:00,10,15.38,15.38,15.38,15.38,1
20190901|2019-04-10 04:30,10,15.395,15.395,15.395,15.395,1
20190901|2019-04-10 05:00,10,15.405,15.405,15.405,15.405,1
20190901|2019-04-10 05:30,10,15.395,15.395,15.39,15.39,3
20190901|2019-04-10 06:00,10,15.405,15.41,15.4,15.41,5
20190901|2019-04-10 06:30,10,15.425,15.43,15.425,15.43,6
20190901|2019-04-10 07:00,10,15.415,15.415,15.365,15.38,6
20190901|2019-04-10 07:30,10,15.4,15.4,15.35,15.355,4
20190901|2019-04-10 08:00,10,15.35,15.365,15.34,15.36,6
20190901|2019-04-10 08:30,10,15.38,15.385,15.37,15.375,12
20190901|2019-04-10 09:00,10,15.38,15.395,15.38,15.395,5
20190901|2019-04-10 09:30,10,15.395,15.395,15.39,15.39,4
20190901|2019-04-10 10:00,10,15.4,15.4,15.4,15.4,2
20190901|2019-04-10 10:30,10,15.42,15.42,15.415,15.415,11
20190901|2019-04-10 11:00,10,15.41,15.42,15.41,15.42,6
20190901|2019-04-10 11:30,10,15.435,15.445,15.435,15.445,69
20190901|2019-04-10 12:00,10,15.445,15.445,15.445,15.445,1
20190901|2019-04-10 13:00,10,15.425,15.425,15.405,15.41,3
20190901|2019-04-10 15:30,10,15.38,15.38,15.38,15.38,1
20190901|2019-04-11 01:00,11,15.385,15.385,15.385,15.385,22
20190901|2019-04-11 02:00,11,15.34,15.34,15.34,15.34,5
20190901|2019-04-11 05:00,11,15.31,15.31,15.295,15.295,10
20190901|2019-04-11 06:00,11,15.285,15.285,15.235,15.235,14
20190901|2019-04-11 07:00,11,15.18,15.185,15.18,15.185,8
20190901|2019-04-11 07:30,11,15.18,15.18,15.14,15.14,27
20190901|2019-04-11 08:00,11,15.145,15.18,15.14,15.18,24
20190901|2019-04-11 08:30,11,15.22,15.245,15.215,15.245,40
20190901|2019-04-11 09:00,11,15.23,15.23,15.215,15.23,22
20190901|2019-04-11 09:30,11,15.22,15.22,15.22,15.22,6
20190901|2019-04-11 10:00,11,15.18,15.18,15.175,15.175,2
20190901|2019-04-11 10:30,11,15.155,15.155,15.155,15.155,1
20190901|2019-04-11 11:30,11,15.1,15.1,15.095,15.095,4
20190901|2019-04-11 12:00,11,15.09,15.09,15.03,15.06,29
20190901|2019-04-11 12:30,11,15.06,15.06,15.05,15.05,7
20190901|2019-04-11 15:00,11,15.095,15.095,15.095,15.095,3
20190901|2019-04-11 15:30,11,15.1,15.1,15.1,15.1,2
20190901|2019-04-11 18:30,12,15.1,15.1,15.1,15.1,10
20190901|2019-04-11 20:00,12,15.115,15.12,15.105,15.105,27
20190901|2019-04-11 20:30,12,15.115,15.115,15.105,15.105,13
20190901|2019-04-12 03:30,12,15.145,15.15,15.145,15.15,7
20190901|2019-04-12 04:00,12,15.16,15.17,15.16,15.17,3
20190901|2019-04-12 04:30,12,15.19,15.19,15.185,15.185,3
20190901|2019-04-12 05:00,12,15.2,15.2,15.2,15.2,5
20190901|2019-04-12 06:00,12,15.21,15.21,15.205,15.205,3
20190901|2019-04-12 06:30,12,15.18,15.18,15.18,15.18,1
20190901|2019-04-12 07:00,12,15.18,15.21,15.18,15.21,10
20190901|2019-04-12 07:30,12,15.145,15.145,15.145,15.145,1
20190901|2019-04-12 08:00,12,15.165,15.165,15.165,15.165,1
20190901|2019-04-12 08:30,12,15.17,15.19,15.17,15.185,7
20190901|2019-04-12 09:00,12,15.21,15.245,15.21,15.24,9
20190901|2019-04-12 09:30,12,15.21,15.21,15.21,15.21,1
20190901|2019-04-12 10:00,12,15.175,15.175,15.17,15.17,11
20190901|2019-04-12 10:30,12,15.17,15.17,15.16,15.16,3
20190901|2019-04-12 11:00,12,15.135,15.145,15.135,15.14,17
20190901|2019-04-12 11:30,12,15.145,15.145,15.145,15.145,2
20190901|2019-04-12 12:00,12,15.145,15.15,15.14,15.15,32
20190901|2019-04-12 13:00,12,15.13,15.13,15.13,15.13,6
20190901|2019-04-12 13:30,12,15.125,15.125,15.125,15.125,2
20190901|2019-04-12 15:30,12,15.125,15.125,15.11,15.11,125
20190901|2019-04-14 19:30,15,15.095,15.095,15.095,15.095,2
20190901|2019-04-14 22:30,15,15.08,15.08,15.08,15.08,40
20190901|2019-04-15 00:00,15,15.08,15.08,15.08,15.08,1
20190901|2019-04-15 01:30,15,15.06,15.06,15.05,15.05,40
20190901|2019-04-15 02:00,15,15.04,15.08,15.04,15.08,23
20190901|2019-04-15 02:30,15,15.06,15.06,15.06,15.06,1
20190901|2019-04-15 05:00,15,15.06,15.06,15.055,15.055,2
20190901|2019-04-15 05:30,15,15.065,15.065,15.065,15.065,1
20190901|2019-04-15 06:30,15,15.065,15.065,15.05,15.05,2
20190901|2019-04-15 07:00,15,15.07,15.07,15.03,15.03,3
20190901|2019-04-15 07:30,15,15.015,15.015,14.99,14.99,51
20190901|2019-04-15 08:00,15,15.02,15.025,15.01,15.015,14
20190901|2019-04-15 08:30,15,15.015,15.015,14.98,14.995,21
20190901|2019-04-15 09:00,15,15,15.01,15,15.01,2
20190901|2019-04-15 09:30,15,15.02,15.04,15.02,15.04,4
20190901|2019-04-15 10:00,15,15.055,15.07,15.055,15.065,4
20190901|2019-04-15 10:30,15,15.1,15.13,15.1,15.13,4
20190901|2019-04-15 11:00,15,15.125,15.14,15.125,15.14,6
20190901|2019-04-15 11:30,15,15.135,15.155,15.135,15.155,10
20190901|2019-04-15 12:00,15,15.155,15.17,15.15,15.16,22
20190901|2019-04-15 12:30,15,15.125,15.125,15.125,15.125,3
20190901|2019-04-15 13:00,15,15.125,15.125,15.125,15.125,6
20190901|2019-04-15 14:30,15,15.125,15.125,15.125,15.125,1
20190901|2019-04-15 18:30,16,15.145,15.145,15.145,15.145,1
20190901|2019-04-15 21:00,16,15.08,15.08,15.08,15.08,1
20190901|2019-04-15 23:30,16,15.09,15.09,15.09,15.09,2
20190901|2019-04-16 00:00,16,15.085,15.09,15.085,15.09,2
20190901|2019-04-16 00:30,16,15.07,15.07,15.07,15.07,1
20190901|2019-04-16 01:30,16,15.13,15.13,15.13,15.13,1
20190901|2019-04-16 04:00,16,15.055,15.065,15.055,15.065,2
20190901|2019-04-16 05:00,16,15.085,15.085,15.07,15.07,3
20190901|2019-04-16 06:00,16,15.085,15.085,15.07,15.07,2
20190901|2019-04-16 07:00,16,15.08,15.08,15.08,15.08,1
20190901|2019-04-16 07:30,16,15.02,15.06,15.02,15.045,7
20190901|2019-04-16 08:00,16,15.015,15.015,15.01,15.01,11
20190901|2019-04-16 08:30,16,15.065,15.095,15.065,15.095,14
20190901|2019-04-16 09:00,16,15.095,15.095,15.085,15.085,2
20190901|2019-04-16 09:30,16,15.09,15.115,15.09,15.115,10
20190901|2019-04-16 10:00,16,15.125,15.125,15.09,15.09,20
20190901|2019-04-16 10:30,16,15.105,15.105,15.105,15.105,1
20190901|2019-04-16 11:30,16,15.105,15.105,15.085,15.085,2
20190901|2019-04-16 12:00,16,15.095,15.115,15.08,15.08,27
20190901|2019-04-16 12:30,16,15.105,15.11,15.105,15.105,36
20190901|2019-04-16 13:00,16,15.115,15.115,15.115,15.115,19
20190901|2019-04-16 13:30,16,15.125,15.125,15.125,15.125,25
20190901|2019-04-16 14:30,16,15.125,15.125,15.125,15.125,3
20190901|2019-04-16 15:00,16,15.13,15.13,15.13,15.13,2
20190901|2019-04-16 21:00,17,15.16,15.16,15.16,15.16,1
20190901|2019-04-16 21:30,17,15.155,15.155,15.155,15.155,3
20190901|2019-04-16 23:30,17,15.155,15.155,15.155,15.155,2
20190901|2019-04-17 00:00,17,15.155,15.155,15.155,15.155,2
20190901|2019-04-17 01:00,17,15.18,15.195,15.18,15.185,5
20190901|2019-04-17 02:30,17,15.2,15.2,15.2,15.2,3
20190901|2019-04-17 03:30,17,15.2,15.2,15.17,15.17,6
20190901|2019-04-17 05:00,17,15.125,15.13,15.125,15.13,2
20190901|2019-04-17 07:00,17,15.12,15.145,15.12,15.145,4
20190901|2019-04-17 07:30,17,15.17,15.205,15.17,15.205,5
20190901|2019-04-17 08:00,17,15.2,15.2,15.18,15.18,6
20190901|2019-04-17 09:00,17,15.1,15.1,15.1,15.1,1
20190901|2019-04-17 09:30,17,15.11,15.11,15.095,15.1,10
20190901|2019-04-17 10:30,17,15.1,15.1,15.1,15.1,1
20190901|2019-04-17 11:00,17,15.055,15.055,15.055,15.055,11
20190901|2019-04-17 11:30,17,15.06,15.085,15.06,15.085,27
20190901|2019-04-17 12:00,17,15.095,15.1,15.095,15.1,4
20190901|2019-04-17 12:30,17,15.105,15.105,15.105,15.105,3
20190901|2019-04-17 13:00,17,15.105,15.105,15.105,15.105,1
20190901|2019-04-17 14:30,17,15.105,15.105,15.105,15.105,1
20190901|2019-04-18 05:00,18,15.09,15.095,15.09,15.095,2
20190901|2019-04-18 06:00,18,15.085,15.095,15.085,15.095,2
20190901|2019-04-18 06:30,18,15.1,15.1,15.1,15.1,1
20190901|2019-04-18 07:00,18,15.125,15.125,15.125,15.125,18
20190901|2019-04-18 07:30,18,15.11,15.11,15.09,15.095,3
20190901|2019-04-18 08:00,18,15.085,15.085,15.08,15.08,4
20190901|2019-04-18 08:30,18,15.12,15.13,15.12,15.13,2
20190901|2019-04-18 09:00,18,15.14,15.14,15.12,15.12,2
20190901|2019-04-18 09:30,18,15.105,15.135,15.105,15.135,17
20190901|2019-04-18 10:00,18,15.125,15.135,15.115,15.12,20
20190901|2019-04-18 10:30,18,15.12,15.12,15.12,15.12,1
20190901|2019-04-18 11:30,18,15.11,15.11,15.11,15.11,1
20190901|2019-04-18 12:00,18,15.125,15.125,15.125,15.125,1
20190901|2019-04-18 13:00,18,15.12,15.12,15.12,15.12,1
20190901|2019-04-18 13:30,18,15.12,15.12,15.12,15.12,1
20190901|2019-04-18 14:30,18,15.125,15.13,15.125,15.13,2
20190901|2019-04-18 15:30,18,15.145,15.145,15.145,15.145,1
20190901|2019-04-21 20:00,22,15.155,15.155,15.155,15.155,1
20190901|2019-04-21 20:30,22,15.15,15.15,15.15,15.15,1
20190901|2019-04-22 04:00,22,15.17,15.175,15.17,15.175,3
20190901|2019-04-22 06:30,22,15.165,15.165,15.165,15.165,1
20190901|2019-04-22 07:00,22,15.175,15.18,15.15,15.15,18
20190901|2019-04-22 07:30,22,15.135,15.15,15.135,15.15,3
20190901|2019-04-22 09:30,22,15.135,15.135,15.135,15.135,1
20190901|2019-04-22 10:30,22,15.13,15.13,15.13,15.13,3
20190901|2019-04-22 12:00,22,15.14,15.15,15.14,15.15,23
20190901|2019-04-22 12:30,22,15.15,15.15,15.15,15.15,1
20190901|2019-04-22 22:00,23,15.15,15.155,15.15,15.155,63
20190901|2019-04-22 22:30,23,15.155,15.16,15.155,15.16,22
20190901|2019-04-22 23:00,23,15.155,15.155,15.155,15.155,1
20190901|2019-04-22 23:30,23,15.15,15.15,15.15,15.15,2
20190901|2019-04-23 00:00,23,15.15,15.15,15.145,15.145,3
20190901|2019-04-23 00:30,23,15.14,15.14,15.11,15.11,70
20190901|2019-04-23 01:00,23,15.11,15.11,15.085,15.09,45
20190901|2019-04-23 01:30,23,15.095,15.095,15.08,15.085,73
20190901|2019-04-23 02:00,23,15.085,15.105,15.08,15.105,29
20190901|2019-04-23 04:00,23,15.105,15.105,15.105,15.105,1
20190901|2019-04-23 04:30,23,15.11,15.11,15.11,15.11,3
20190901|2019-04-23 05:00,23,15.105,15.105,15.105,15.105,5
20190901|2019-04-23 05:30,23,15.095,15.1,15.09,15.095,21
20190901|2019-04-23 06:00,23,15.08,15.08,15.075,15.075,8
20190901|2019-04-23 06:30,23,15.085,15.085,15.085,15.085,1
20190901|2019-04-23 07:00,23,15.07,15.07,15.04,15.05,48
20190901|2019-04-23 07:30,23,15.04,15.04,14.9,14.9,65
20190901|2019-04-23 08:00,23,14.89,14.905,14.88,14.905,15
20190901|2019-04-23 08:30,23,14.925,14.935,14.925,14.935,7
20190901|2019-04-23 09:00,23,14.95,14.95,14.915,14.915,86
20190901|2019-04-23 09:30,23,14.91,14.91,14.88,14.905,39
20190901|2019-04-23 10:00,23,14.91,14.915,14.885,14.885,51
20190901|2019-04-23 10:30,23,14.89,14.94,14.89,14.93,20
20190901|2019-04-23 11:00,23,14.94,14.945,14.915,14.94,36
20190901|2019-04-23 11:30,23,14.94,14.97,14.94,14.955,26
20190901|2019-04-23 12:00,23,14.97,14.97,14.95,14.95,35
20190901|2019-04-23 12:30,23,14.945,14.945,14.945,14.945,1
20190901|2019-04-23 13:00,23,14.925,14.935,14.925,14.935,2
20190901|2019-04-23 17:00,24,14.945,14.945,14.945,14.945,7
20190901|2019-04-23 18:30,24,14.95,14.95,14.95,14.95,1
20190901|2019-04-23 20:30,24,14.915,14.93,14.915,14.925,43
20190901|2019-04-23 21:30,24,14.92,14.925,14.92,14.925,2
20190901|2019-04-23 23:30,24,14.935,14.935,14.935,14.935,1
20190901|2019-04-24 00:00,24,14.935,14.935,14.935,14.935,1
20190901|2019-04-24 01:00,24,14.91,14.91,14.91,14.91,12
20190901|2019-04-24 01:30,24,14.925,14.94,14.925,14.925,86
20190901|2019-04-24 02:30,24,14.96,14.96,14.96,14.96,2
20190901|2019-04-24 03:00,24,14.975,14.975,14.975,14.975,1
20190901|2019-04-24 04:00,24,14.98,14.98,14.98,14.98,50
20190901|2019-04-24 05:00,24,14.965,14.965,14.945,14.945,4
20190901|2019-04-24 05:30,24,14.95,14.95,14.94,14.94,4
20190901|2019-04-24 06:00,24,14.94,14.955,14.93,14.955,12
20190901|2019-04-24 06:30,24,14.96,15.005,14.96,15.005,32
20190901|2019-04-24 07:00,24,15.01,15.01,14.99,15.01,16
20190901|2019-04-24 07:30,24,14.96,14.96,14.96,14.96,8
20190901|2019-04-24 08:00,24,14.98,14.98,14.98,14.98,1
20190901|2019-04-24 09:00,24,14.99,15.055,14.99,15.055,12
20190901|2019-04-24 09:30,24,15.05,15.065,15.05,15.065,2
20190901|2019-04-24 10:00,24,15.055,15.095,15.055,15.085,11
20190901|2019-04-24 10:30,24,15.1,15.125,15.1,15.125,31
20190901|2019-04-24 11:00,24,15.105,15.105,15.1,15.1,5
20190901|2019-04-24 11:30,24,15.08,15.08,15.08,15.08,6
20190901|2019-04-24 12:00,24,15.095,15.095,15.085,15.095,21
20190901|2019-04-24 12:30,24,15.1,15.1,15.095,15.095,7
20190901|2019-04-24 13:30,24,15.07,15.07,15.07,15.07,2
20190901|2019-04-24 14:00,24,15.065,15.065,15.065,15.065,1
20190901|2019-04-24 15:30,24,15.065,15.065,15.065,15.065,6
20190901|2019-04-24 20:00,25,15.045,15.055,15.045,15.055,18
20190901|2019-04-24 21:00,25,15.06,15.07,15.06,15.07,5
20190901|2019-04-24 21:30,25,15.065,15.065,15.065,15.065,2
20190901|2019-04-25 00:30,25,15.025,15.045,15.025,15.045,3
20190901|2019-04-25 01:00,25,15.045,15.045,15.045,15.045,1
20190901|2019-04-25 02:00,25,15.065,15.065,15.065,15.065,1
20190901|2019-04-25 03:00,25,15.035,15.035,15.035,15.035,1
20190901|2019-04-25 04:30,25,15.03,15.03,15.025,15.025,5
20190901|2019-04-25 05:00,25,15.005,15.005,15,15,2
20190901|2019-04-25 05:30,25,15.015,15.015,14.995,14.995,9
20190901|2019-04-25 06:00,25,14.995,15,14.985,14.985,16
20190901|2019-04-25 06:30,25,14.985,14.985,14.985,14.985,9
20190901|2019-04-25 07:00,25,15.01,15.01,15.01,15.01,1
20190901|2019-04-25 07:30,25,15.035,15.035,15.005,15.005,13
20190901|2019-04-25 08:00,25,15.055,15.1,15.04,15.1,38
20190901|2019-04-25 08:30,25,15.115,15.125,15.115,15.125,2
20190901|2019-04-25 09:00,25,15.125,15.125,15.125,15.125,1
20190901|2019-04-25 09:30,25,15.115,15.13,15.115,15.115,8
20190901|2019-04-25 10:00,25,15.11,15.11,15.11,15.11,4
20190901|2019-04-25 10:30,25,15.105,15.105,15.075,15.075,8
20190901|2019-04-25 11:00,25,15.075,15.075,15.06,15.07,6
20190901|2019-04-25 11:30,25,15.07,15.07,15.07,15.07,2
20190901|2019-04-25 12:00,25,15.06,15.06,15.055,15.055,9
20190901|2019-04-25 13:00,25,15.055,15.055,15.055,15.055,2
20190901|2019-04-25 13:30,25,15.055,15.055,15.05,15.055,3
20190901|2019-04-25 14:00,25,15.06,15.06,15.06,15.06,6
20190901|2019-04-25 14:30,25,15.055,15.055,15.055,15.055,6
20190901|2019-04-25 18:00,26,15.075,15.075,15.075,15.075,4
20190901|2019-04-25 19:00,26,15.075,15.075,15.075,15.075,1
20190901|2019-04-25 20:00,26,15.09,15.09,15.09,15.09,2
20190901|2019-04-25 20:30,26,15.11,15.11,15.1,15.1,3
20190901|2019-04-25 21:00,26,15.12,15.12,15.12,15.12,1
20190901|2019-04-25 21:30,26,15.125,15.125,15.12,15.12,5
20190901|2019-04-25 22:30,26,15.105,15.105,15.105,15.105,4
20190901|2019-04-25 23:30,26,15.115,15.115,15.115,15.115,2
20190901|2019-04-26 00:30,26,15.11,15.11,15.11,15.11,2
20190901|2019-04-26 01:00,26,15.12,15.12,15.12,15.12,16
20190901|2019-04-26 01:30,26,15.125,15.125,15.125,15.125,1
20190901|2019-04-26 02:00,26,15.14,15.155,15.14,15.155,2
20190901|2019-04-26 02:30,26,15.16,15.16,15.16,15.16,1
20190901|2019-04-26 03:00,26,15.16,15.16,15.16,15.16,1
20190901|2019-04-26 05:00,26,15.135,15.14,15.135,15.14,2
20190901|2019-04-26 05:30,26,15.13,15.145,15.13,15.14,15
20190901|2019-04-26 06:00,26,15.13,15.13,15.105,15.12,6
20190901|2019-04-26 06:30,26,15.125,15.13,15.115,15.13,7
20190901|2019-04-26 07:00,26,15.125,15.13,15.075,15.105,24
20190901|2019-04-26 07:30,26,15.055,15.18,15.04,15.17,39
20190901|2019-04-26 08:00,26,15.165,15.165,15.13,15.165,60
20190901|2019-04-26 08:30,26,15.175,15.175,15.15,15.16,16
20190901|2019-04-26 09:00,26,15.155,15.18,15.15,15.165,19
20190901|2019-04-26 09:30,26,15.175,15.2,15.155,15.155,15
20190901|2019-04-26 10:00,26,15.17,15.195,15.17,15.175,54
20190901|2019-04-26 10:30,26,15.17,15.19,15.17,15.19,7
20190901|2019-04-26 11:00,26,15.195,15.205,15.195,15.195,19
20190901|2019-04-26 11:30,26,15.2,15.2,15.2,15.2,2
20190901|2019-04-26 12:00,26,15.2,15.2,15.175,15.175,16
20190901|2019-04-26 12:30,26,15.165,15.17,15.165,15.17,5
20190901|2019-04-26 13:00,26,15.17,15.17,15.17,15.17,1
20190901|2019-04-26 14:00,26,15.18,15.18,15.18,15.18,2
20190901|2019-04-28 17:00,29,15.195,15.195,15.19,15.19,2
20190901|2019-04-28 19:00,29,15.17,15.17,15.17,15.17,1
20190901|2019-04-28 20:00,29,15.17,15.17,15.17,15.17,2
20190901|2019-04-28 21:00,29,15.165,15.17,15.165,15.17,36
20190901|2019-04-28 21:30,29,15.18,15.18,15.18,15.18,1
20190901|2019-04-29 00:30,29,15.175,15.175,15.175,15.175,1
20190901|2019-04-29 01:30,29,15.15,15.15,15.15,15.15,4
20190901|2019-04-29 02:00,29,15.125,15.125,15.125,15.125,5
20190901|2019-04-29 03:00,29,15.105,15.105,15.105,15.105,3
20190901|2019-04-29 04:30,29,15.11,15.11,15.11,15.11,1
20190901|2019-04-29 05:00,29,15.11,15.115,15.11,15.115,3
20190901|2019-04-29 05:30,29,15.1,15.1,15.1,15.1,1
20190901|2019-04-29 06:30,29,15.09,15.1,15.08,15.08,10
20190901|2019-04-29 07:00,29,15.075,15.08,15.075,15.08,5
20190901|2019-04-29 07:30,29,15.1,15.105,15.065,15.07,15
20190901|2019-04-29 08:00,29,15.055,15.06,15.055,15.06,9
20190901|2019-04-29 08:30,29,15.05,15.05,15,15,24
20190901|2019-04-29 09:00,29,15,15.005,14.995,15.005,5
20190901|2019-04-29 09:30,29,15.015,15.035,15.015,15.035,3
20190901|2019-04-29 10:00,29,15.03,15.03,15.01,15.01,11
20190901|2019-04-29 10:30,29,15.025,15.025,15.01,15.01,7
20190901|2019-04-29 11:00,29,15.005,15.015,15,15.015,24
20190901|2019-04-29 11:30,29,15.015,15.015,15.01,15.01,6
20190901|2019-04-29 12:00,29,15.01,15.02,15.01,15.02,5
20190901|2019-04-29 12:30,29,15.03,15.03,15.03,15.03,5
20190901|2019-04-29 13:00,29,15.02,15.02,15.02,15.02,3
20190901|2019-04-29 13:30,29,15.025,15.025,15.025,15.025,2
20190901|2019-04-29 14:00,29,15.045,15.045,15.045,15.045,1
20190901|2019-04-29 14:30,29,15.035,15.04,15.03,15.04,4
20190901|2019-04-29 15:00,29,15.035,15.04,15.035,15.04,3
20190901|2019-04-29 17:00,30,15.02,15.02,15.02,15.02,3
20190901|2019-04-29 18:00,30,15.03,15.03,15.03,15.03,1
20190901|2019-04-29 19:30,30,15.05,15.06,15.05,15.06,4
20190901|2019-04-29 20:00,30,15.07,15.07,15.07,15.07,2
20190901|2019-04-29 21:30,30,15.055,15.055,15.055,15.055,2
20190901|2019-04-29 23:30,30,15.075,15.075,15.075,15.075,3
20190901|2019-04-30 02:00,30,15.06,15.06,15.06,15.06,3
20190901|2019-04-30 03:00,30,15.075,15.075,15.075,15.075,10
20190901|2019-04-30 03:30,30,15.08,15.08,15.08,15.08,13
20190901|2019-04-30 05:00,30,15.105,15.105,15.105,15.105,2
20190901|2019-04-30 05:30,30,15.1,15.1,15.1,15.1,1
20190901|2019-04-30 06:00,30,15.095,15.1,15.095,15.1,6
20190901|2019-04-30 06:30,30,15.105,15.105,15.105,15.105,2
20190901|2019-04-30 07:00,30,15.11,15.11,15.08,15.08,18
20190901|2019-04-30 07:30,30,15.065,15.065,15,15,16
20190901|2019-04-30 08:00,30,14.99,14.99,14.92,14.97,42
20190901|2019-04-30 08:30,30,14.975,15.08,14.95,15.035,136
20190901|2019-04-30 09:00,30,15.025,15.025,14.985,15,40
20190901|2019-04-30 09:30,30,15.005,15.025,14.98,15.01,51
20190901|2019-04-30 10:00,30,15.01,15.045,15.01,15.04,42
20190901|2019-04-30 10:30,30,15.04,15.055,15.04,15.045,23
20190901|2019-04-30 11:00,30,15.05,15.05,15.045,15.045,27
20190901|2019-04-30 11:30,30,15.05,15.06,15.04,15.04,28
20190901|2019-04-30 12:00,30,15.04,15.085,15.04,15.07,70
20190901|2019-04-30 12:30,30,15.07,15.085,15.07,15.085,2
20190901|2019-04-30 14:30,30,15.08,15.08,15.06,15.07,14
20190901|2019-04-30 15:30,30,15.065,15.065,15.065,15.065,1
20190901|2019-04-30 19:00,1,15.065,15.065,15.065,15.065,1
20190901|2019-05-01 02:30,1,15.005,15.005,15.005,15.005,2
20190901|2019-05-01 03:00,1,15.02,15.02,15.02,15.02,12
20190901|2019-05-01 04:30,1,15.03,15.03,15.03,15.03,1
20190901|2019-05-01 05:00,1,15.02,15.02,15.015,15.02,3
20190901|2019-05-01 05:30,1,15,15,15,15,1
20190901|2019-05-01 06:00,1,14.99,14.99,14.99,14.99,4
20190901|2019-05-01 06:30,1,14.99,14.99,14.99,14.99,1
20190901|2019-05-01 07:00,1,14.985,14.985,14.95,14.955,35
20190901|2019-05-01 07:30,1,14.945,14.965,14.91,14.91,31
20190901|2019-05-01 08:00,1,14.925,14.945,14.905,14.915,34
20190901|2019-05-01 08:30,1,14.92,14.945,14.91,14.925,34
20190901|2019-05-01 09:00,1,14.94,14.94,14.91,14.915,20
20190901|2019-05-01 09:30,1,14.905,14.905,14.82,14.82,52
20190901|2019-05-01 10:00,1,14.83,14.835,14.79,14.79,17
20190901|2019-05-01 10:30,1,14.82,14.845,14.82,14.83,17
20190901|2019-05-01 11:00,1,14.83,14.83,14.8,14.8,16
20190901|2019-05-01 11:30,1,14.81,14.815,14.8,14.8,17
20190901|2019-05-01 12:00,1,14.805,14.83,14.805,14.825,17
20190901|2019-05-01 12:30,1,14.835,14.845,14.825,14.845,15
20190901|2019-05-01 13:00,1,14.865,14.92,14.86,14.92,12
20190901|2019-05-01 13:30,1,14.76,14.8,14.71,14.79,19
20190901|2019-05-01 14:00,1,14.765,14.775,14.755,14.775,27
20190901|2019-05-01 14:30,1,14.77,14.775,14.755,14.755,31
20190901|2019-05-01 15:30,1,14.765,14.77,14.765,14.77,7
20190901|2019-05-01 17:00,2,14.775,14.775,14.775,14.775,3
20190901|2019-05-01 18:00,2,14.785,14.785,14.785,14.785,4
20190901|2019-05-01 22:30,2,14.765,14.77,14.765,14.77,62
20190901|2019-05-02 02:00,2,14.75,14.75,14.75,14.75,1
20190901|2019-05-02 02:30,2,14.75,14.75,14.75,14.75,2
20190901|2019-05-02 05:00,2,14.765,14.765,14.765,14.765,1
20190901|2019-05-02 05:30,2,14.78,14.78,14.78,14.78,1
20190901|2019-05-02 06:00,2,14.775,14.775,14.775,14.775,2
20190901|2019-05-02 07:00,2,14.765,14.79,14.73,14.73,12
20190901|2019-05-02 07:30,2,14.755,14.755,14.74,14.75,8
20190901|2019-05-02 08:00,2,14.72,14.72,14.69,14.705,34
20190901|2019-05-02 08:30,2,14.725,14.735,14.69,14.72,42
20190901|2019-05-02 09:00,2,14.705,14.705,14.66,14.69,43
20190901|2019-05-02 09:30,2,14.69,14.755,14.68,14.72,55
20190901|2019-05-02 10:00,2,14.71,14.715,14.67,14.7,70
20190901|2019-05-02 10:30,2,14.71,14.715,14.695,14.715,39
20190901|2019-05-02 11:00,2,14.72,14.725,14.705,14.705,19
20190901|2019-05-02 11:30,2,14.7,14.7,14.67,14.68,4
20190901|2019-05-02 12:00,2,14.68,14.7,14.68,14.7,25
20190901|2019-05-02 13:00,2,14.715,14.73,14.715,14.73,5
20190901|2019-05-02 14:00,2,14.73,14.73,14.73,14.73,1
20190901|2019-05-02 14:30,2,14.725,14.725,14.715,14.715,8
20190901|2019-05-02 15:00,2,14.72,14.72,14.715,14.715,12
20190901|2019-05-02 15:30,2,14.71,14.71,14.71,14.71,1
20190901|2019-05-02 17:00,3,14.72,14.72,14.705,14.705,7
20190901|2019-05-02 19:00,3,14.715,14.715,14.715,14.715,1
20190901|2019-05-02 20:30,3,14.69,14.69,14.69,14.69,4
20190901|2019-05-02 21:00,3,14.695,14.695,14.695,14.695,1
20190901|2019-05-02 23:00,3,14.74,14.74,14.73,14.73,3
20190901|2019-05-02 23:30,3,14.725,14.725,14.725,14.725,1
20190901|2019-05-03 00:00,3,14.725,14.725,14.72,14.725,8
20190901|2019-05-03 00:30,3,14.73,14.73,14.725,14.725,3
20190901|2019-05-03 01:00,3,14.725,14.725,14.72,14.72,2
20190901|2019-05-03 02:00,3,14.73,14.74,14.73,14.74,2
20190901|2019-05-03 02:30,3,14.715,14.715,14.715,14.715,1
20190901|2019-05-03 04:30,3,14.72,14.72,14.715,14.715,2
20190901|2019-05-03 05:00,3,14.75,14.75,14.75,14.75,1
20190901|2019-05-03 06:00,3,14.73,14.74,14.73,14.74,2
20190901|2019-05-03 06:30,3,14.745,14.76,14.745,14.755,20
20190901|2019-05-03 07:00,3,14.77,14.795,14.755,14.77,33
20190901|2019-05-03 07:30,3,14.745,14.86,14.735,14.845,46
20190901|2019-05-03 08:00,3,14.87,14.915,14.865,14.9,68
20190901|2019-05-03 08:30,3,14.895,14.935,14.895,14.935,16
20190901|2019-05-03 09:00,3,14.975,15.04,14.975,15.02,72
20190901|2019-05-03 09:30,3,15.02,15.035,14.995,15.025,18
20190901|2019-05-03 10:00,3,15.05,15.05,15.005,15.035,29
20190901|2019-05-03 10:30,3,15.035,15.04,15.015,15.02,67
20190901|2019-05-03 11:00,3,15.025,15.035,15.025,15.03,13
20190901|2019-05-03 11:30,3,15.045,15.065,15.035,15.065,20
20190901|2019-05-03 12:00,3,15.065,15.07,15.025,15.05,44
20190901|2019-05-03 12:30,3,15.05,15.05,15.045,15.05,36
20190901|2019-05-03 13:00,3,15.04,15.05,15.04,15.05,2
20190901|2019-05-03 13:30,3,15.04,15.05,15.03,15.03,16
20190901|2019-05-03 14:30,3,15.025,15.025,15.02,15.025,14
20190901|2019-05-03 15:30,3,15.025,15.045,15.025,15.045,2
20190901|2019-05-05 17:00,6,15.045,15.07,15.035,15.06,7
20190901|2019-05-05 19:00,6,15.01,15.01,15.005,15.005,6
20190901|2019-05-05 19:30,6,15.005,15.005,15.005,15.005,2
20190901|2019-05-05 20:00,6,14.98,15.005,14.965,15.005,48
20190901|2019-05-05 20:30,6,14.985,14.985,14.985,14.985,41
20190901|2019-05-05 21:00,6,14.98,14.98,14.98,14.98,2
20190901|2019-05-05 23:30,6,14.965,14.965,14.965,14.965,4
20190901|2019-05-06 00:30,6,14.97,14.97,14.97,14.97,2
20190901|2019-05-06 01:30,6,14.95,14.95,14.95,14.95,4
20190901|2019-05-06 02:00,6,14.95,14.98,14.95,14.98,3
20190901|2019-05-06 03:00,6,14.955,14.955,14.955,14.955,2
20190901|2019-05-06 03:30,6,14.95,14.95,14.95,14.95,1
20190901|2019-05-06 04:30,6,14.945,14.95,14.945,14.95,2
20190901|2019-05-06 05:00,6,14.95,14.95,14.945,14.95,5
20190901|2019-05-06 05:30,6,14.945,14.96,14.945,14.96,5
20190901|2019-05-06 06:00,6,14.97,14.97,14.965,14.965,2
20190901|2019-05-06 06:30,6,14.96,14.975,14.935,14.935,12
20190901|2019-05-06 07:00,6,14.95,14.95,14.9,14.9,21
20190901|2019-05-06 07:30,6,14.89,14.915,14.86,14.875,25
20190901|2019-05-06 08:00,6,14.885,14.885,14.87,14.875,5
20190901|2019-05-06 08:30,6,14.89,14.925,14.89,14.925,12
20190901|2019-05-06 09:00,6,14.94,14.95,14.94,14.95,3
20190901|2019-05-06 09:30,6,14.94,14.965,14.925,14.965,62
20190901|2019-05-06 10:00,6,14.955,14.985,14.935,14.98,63
20190901|2019-05-06 10:30,6,14.98,14.985,14.98,14.98,16
20190901|2019-05-06 11:00,6,14.97,15,14.97,14.99,18
20190901|2019-05-06 11:30,6,14.985,14.985,14.965,14.965,6
20190901|2019-05-06 12:00,6,14.99,15.01,14.99,15.01,37
20190901|2019-05-06 12:30,6,15.005,15.005,15.005,15.005,1
20190901|2019-05-06 14:30,6,15,15.01,15,15.01,19
20190901|2019-05-06 15:00,6,14.995,14.995,14.995,14.995,1
20190901|2019-05-06 17:00,7,15,15,15,15,2
20190901|2019-05-06 18:00,7,15.01,15.01,15.01,15.01,15
20190901|2019-05-06 19:00,7,15.02,15.02,15.015,15.015,6
20190901|2019-05-06 19:30,7,15.01,15.01,15.01,15.01,1
20190901|2019-05-06 20:00,7,14.985,14.99,14.985,14.99,24
20190901|2019-05-06 20:30,7,15.01,15.01,15.01,15.01,1
20190901|2019-05-07 01:30,7,14.995,14.995,14.995,14.995,2
20190901|2019-05-07 02:30,7,15,15,14.995,14.995,4
20190901|2019-05-07 03:00,7,14.985,14.985,14.975,14.975,3
20190901|2019-05-07 03:30,7,14.97,14.97,14.97,14.97,2
20190901|2019-05-07 04:00,7,14.96,14.96,14.96,14.96,1
20190901|2019-05-07 05:00,7,14.935,14.935,14.935,14.935,2
20190901|2019-05-07 05:30,7,14.95,14.95,14.93,14.93,10
20190901|2019-05-07 06:00,7,14.925,14.93,14.925,14.93,6
20190901|2019-05-07 06:30,7,14.92,14.935,14.91,14.91,6
20190901|2019-05-07 07:00,7,14.91,14.92,14.895,14.91,14
20190901|2019-05-07 07:30,7,14.925,14.935,14.925,14.925,7
20190901|2019-05-07 08:00,7,14.93,14.98,14.93,14.98,19
20190901|2019-05-07 08:30,7,14.99,14.995,14.96,14.96,28
20190901|2019-05-07 09:00,7,14.955,14.99,14.955,14.98,121
20190901|2019-05-07 09:30,7,14.985,14.995,14.96,14.995,27
20190901|2019-05-07 10:00,7,14.995,14.995,14.98,14.985,4
20190901|2019-05-07 10:30,7,14.995,14.995,14.985,14.985,16
20190901|2019-05-07 11:00,7,14.995,15,14.995,14.995,7
20190901|2019-05-07 11:30,7,14.99,14.99,14.975,14.975,6
20190901|2019-05-07 12:00,7,14.975,15.02,14.975,15,268
20190901|2019-05-07 13:30,7,14.985,14.985,14.985,14.985,1
20190901|2019-05-07 14:30,7,15.01,15.015,15.005,15.015,16
20190901|2019-05-07 17:30,8,15.01,15.01,15.01,15.01,1
20190901|2019-05-07 20:00,8,15.03,15.03,15.03,15.03,3
20190901|2019-05-07 20:30,8,15.025,15.025,15.025,15.025,2
20190901|2019-05-07 21:00,8,15.035,15.035,15.035,15.035,1
20190901|2019-05-07 22:30,8,15.035,15.035,15.035,15.035,2
20190901|2019-05-08 02:00,8,15.06,15.06,15.015,15.015,6
20190901|2019-05-08 03:00,8,15.035,15.035,15.035,15.035,2
20190901|2019-05-08 03:30,8,15.035,15.035,15.03,15.03,3
20190901|2019-05-08 04:30,8,15.03,15.03,15.03,15.03,1
20190901|2019-05-08 05:00,8,15.04,15.04,15,15,16
20190901|2019-05-08 05:30,8,15.005,15.02,15.005,15.02,5
20190901|2019-05-08 06:30,8,15.01,15.01,14.98,14.98,8
20190901|2019-05-08 07:00,8,15,15.045,15,15.045,25
20190901|2019-05-08 07:30,8,15.045,15.05,15.025,15.03,10
20190901|2019-05-08 08:00,8,15.035,15.055,15,15.01,22
20190901|2019-05-08 08:30,8,15.005,15.015,14.995,15,22
20190901|2019-05-08 09:00,8,14.995,14.995,14.965,14.97,41
20190901|2019-05-08 09:30,8,14.965,14.975,14.96,14.975,20
20190901|2019-05-08 10:00,8,14.965,14.995,14.965,14.965,4
20190901|2019-05-08 10:30,8,14.965,14.965,14.935,14.935,6
20190901|2019-05-08 11:00,8,14.93,14.93,14.93,14.93,1
20190901|2019-05-08 11:30,8,14.93,14.935,14.93,14.935,5
20190901|2019-05-08 12:00,8,14.93,14.945,14.925,14.945,20
20190901|2019-05-08 13:00,8,14.925,14.925,14.925,14.925,1
20190901|2019-05-08 13:30,8,14.94,14.94,14.93,14.93,15
20190901|2019-05-08 14:00,8,14.935,14.935,14.935,14.935,1
20190901|2019-05-08 14:30,8,14.925,14.925,14.925,14.925,12
20190901|2019-05-08 15:00,8,14.93,14.93,14.93,14.93,6
20190901|2019-05-08 15:30,8,14.935,14.935,14.925,14.925,2
20190901|2019-05-08 18:30,9,14.94,14.94,14.94,14.94,1
20190901|2019-05-08 19:30,9,14.94,14.94,14.925,14.925,2
20190901|2019-05-08 22:00,9,14.9,14.9,14.9,14.9,1
20190901|2019-05-09 00:30,9,14.905,14.905,14.905,14.905,1
20190901|2019-05-09 02:30,9,14.935,14.935,14.935,14.935,1
20190901|2019-05-09 03:00,9,14.94,14.94,14.94,14.94,1
20190901|2019-05-09 04:30,9,14.905,14.905,14.905,14.905,2
20190901|2019-05-09 05:00,9,14.92,14.92,14.92,14.92,2
20190901|2019-05-09 05:30,9,14.91,14.92,14.91,14.92,3
20190901|2019-05-09 06:30,9,14.885,14.885,14.875,14.875,11
20190901|2019-05-09 07:00,9,14.865,14.865,14.84,14.865,13
20190901|2019-05-09 07:30,9,14.855,14.855,14.82,14.835,31
20190901|2019-05-09 08:00,9,14.835,14.835,14.8,14.81,11
20190901|2019-05-09 08:30,9,14.795,14.89,14.79,14.88,74
20190901|2019-05-09 09:00,9,14.88,14.885,14.865,14.885,10
20190901|2019-05-09 09:30,9,14.885,14.885,14.85,14.865,49
20190901|2019-05-09 10:00,9,14.855,14.865,14.84,14.865,34
20190901|2019-05-09 10:30,9,14.87,14.87,14.845,14.845,19
20190901|2019-05-09 11:00,9,14.86,14.865,14.835,14.85,22
20190901|2019-05-09 11:30,9,14.85,14.86,14.84,14.85,12
20190901|2019-05-09 12:00,9,14.855,14.86,14.845,14.855,45
20190901|2019-05-09 12:30,9,14.86,14.86,14.86,14.86,5
20190901|2019-05-09 13:00,9,14.865,14.87,14.865,14.87,9
20190901|2019-05-09 13:30,9,14.855,14.855,14.855,14.855,1
20190901|2019-05-09 14:00,9,14.85,14.85,14.85,14.85,1
20190901|2019-05-09 14:30,9,14.84,14.84,14.84,14.84,7
20190901|2019-05-09 15:00,9,14.845,14.845,14.845,14.845,1
20190901|2019-05-09 17:00,10,14.835,14.835,14.835,14.835,1
20190901|2019-05-09 19:00,10,14.85,14.875,14.85,14.875,5
20190901|2019-05-09 19:30,10,14.87,14.87,14.87,14.87,1
20190901|2019-05-09 20:00,10,14.885,14.885,14.885,14.885,1
20190901|2019-05-09 20:30,10,14.89,14.89,14.89,14.89,1
20190901|2019-05-09 21:00,10,14.885,14.89,14.885,14.89,2
20190901|2019-05-09 21:30,10,14.87,14.87,14.87,14.87,1
20190901|2019-05-09 23:00,10,14.87,14.87,14.87,14.87,6
20190901|2019-05-10 01:00,10,14.875,14.875,14.875,14.875,1
20190901|2019-05-10 01:30,10,14.87,14.87,14.86,14.86,3
20190901|2019-05-10 03:00,10,14.865,14.865,14.865,14.865,2
20190901|2019-05-10 04:00,10,14.88,14.88,14.88,14.88,2
20190901|2019-05-10 06:30,10,14.86,14.86,14.855,14.855,2
20190901|2019-05-10 07:00,10,14.82,14.855,14.82,14.845,8
20190901|2019-05-10 07:30,10,14.875,14.93,14.875,14.925,10
20190901|2019-05-10 08:00,10,14.89,14.89,14.855,14.855,13
20190901|2019-05-10 08:30,10,14.84,14.855,14.835,14.84,8
20190901|2019-05-10 09:00,10,14.85,14.855,14.835,14.835,18
20190901|2019-05-10 09:30,10,14.86,14.86,14.85,14.85,16
20190901|2019-05-10 10:00,10,14.85,14.855,14.84,14.855,9
20190901|2019-05-10 10:30,10,14.855,14.88,14.855,14.88,8
20190901|2019-05-10 11:00,10,14.87,14.87,14.865,14.87,17
20190901|2019-05-10 11:30,10,14.87,14.88,14.87,14.88,4
20190901|2019-05-10 12:00,10,14.88,14.88,14.865,14.875,23
20190901|2019-05-10 12:30,10,14.88,14.88,14.88,14.88,1
20190901|2019-05-10 14:00,10,14.855,14.855,14.855,14.855,1
20190901|2019-05-10 14:30,10,14.855,14.865,14.85,14.855,11
20190901|2019-05-12 17:00,13,14.86,14.86,14.86,14.86,2
20190901|2019-05-12 18:00,13,14.85,14.85,14.85,14.85,1
20190901|2019-05-12 18:30,13,14.84,14.84,14.84,14.84,2
20190901|2019-05-12 19:00,13,14.84,14.845,14.84,14.845,2
20190901|2019-05-12 20:30,13,14.82,14.82,14.81,14.81,6
20190901|2019-05-12 22:00,13,14.785,14.785,14.78,14.78,2
20190901|2019-05-12 22:30,13,14.78,14.785,14.78,14.785,2
20190901|2019-05-13 00:00,13,14.775,14.775,14.775,14.775,1
20190901|2019-05-13 01:00,13,14.77,14.77,14.77,14.77,1
20190901|2019-05-13 01:30,13,14.755,14.755,14.755,14.755,1
20190901|2019-05-13 02:00,13,14.74,14.745,14.74,14.745,2
20190901|2019-05-13 02:30,13,14.75,14.75,14.75,14.75,1
20190901|2019-05-13 03:00,13,14.74,14.74,14.74,14.74,1
20190901|2019-05-13 04:00,13,14.755,14.755,14.755,14.755,1
20190901|2019-05-13 05:30,13,14.745,14.745,14.73,14.73,5
20190901|2019-05-13 07:00,13,14.73,14.745,14.7,14.71,32
20190901|2019-05-13 07:30,13,14.72,14.8,14.72,14.8,37
20190901|2019-05-13 08:00,13,14.81,14.89,14.81,14.88,78
20190901|2019-05-13 08:30,13,14.88,14.88,14.85,14.85,50
20190901|2019-05-13 09:00,13,14.835,14.85,14.82,14.85,6
20190901|2019-05-13 09:30,13,14.86,14.86,14.84,14.84,31
20190901|2019-05-13 10:00,13,14.84,14.855,14.84,14.855,14
20190901|2019-05-13 10:30,13,14.845,14.86,14.845,14.86,15
20190901|2019-05-13 11:00,13,14.855,14.865,14.855,14.865,11
20190901|2019-05-13 11:30,13,14.87,14.87,14.87,14.87,8
20190901|2019-05-13 12:00,13,14.865,14.87,14.845,14.86,38
20190901|2019-05-13 12:30,13,14.865,14.87,14.86,14.86,34
20190901|2019-05-13 13:00,13,14.855,14.855,14.855,14.855,3
20190901|2019-05-13 13:30,13,14.87,14.88,14.87,14.88,7
20190901|2019-05-13 14:30,13,14.855,14.865,14.855,14.855,20
20190901|2019-05-13 15:00,13,14.86,14.86,14.86,14.86,1
20190901|2019-05-13 17:00,14,14.87,14.87,14.87,14.87,1
20190901|2019-05-13 18:30,14,14.855,14.87,14.855,14.87,7
20190901|2019-05-13 19:00,14,14.895,14.9,14.895,14.895,9
20190901|2019-05-13 19:30,14,14.895,14.895,14.895,14.895,1
20190901|2019-05-13 20:00,14,14.88,14.89,14.88,14.89,26
20190901|2019-05-13 20:30,14,14.875,14.875,14.875,14.875,2
20190901|2019-05-13 23:00,14,14.89,14.89,14.89,14.89,2
20190901|2019-05-14 00:30,14,14.895,14.895,14.895,14.895,1
20190901|2019-05-14 01:00,14,14.87,14.88,14.87,14.88,3
20190901|2019-05-14 01:30,14,14.875,14.875,14.875,14.875,1
20190901|2019-05-14 02:00,14,14.855,14.855,14.855,14.855,2
20190901|2019-05-14 03:00,14,14.885,14.885,14.87,14.87,7
20190901|2019-05-14 03:30,14,14.835,14.84,14.83,14.84,5
20190901|2019-05-14 04:30,14,14.84,14.855,14.84,14.855,3
20190901|2019-05-14 06:00,14,14.825,14.825,14.825,14.825,4
20190901|2019-05-14 07:00,14,14.885,14.895,14.88,14.895,9
20190901|2019-05-14 07:30,14,14.91,14.925,14.9,14.925,12
20190901|2019-05-14 08:00,14,14.925,14.925,14.875,14.905,37
20190901|2019-05-14 08:30,14,14.905,14.935,14.9,14.91,84
20190901|2019-05-14 09:00,14,14.91,14.91,14.855,14.875,15
20190901|2019-05-14 09:30,14,14.87,14.88,14.87,14.875,21
20190901|2019-05-14 10:00,14,14.905,14.91,14.895,14.895,55
20190901|2019-05-14 10:30,14,14.89,14.89,14.875,14.88,21
20190901|2019-05-14 11:00,14,14.885,14.885,14.885,14.885,3
20190901|2019-05-14 11:30,14,14.885,14.895,14.885,14.895,8
20190901|2019-05-14 12:00,14,14.895,14.895,14.88,14.88,80
20190901|2019-05-14 12:30,14,14.88,14.88,14.865,14.865,3
20190901|2019-05-14 13:00,14,14.875,14.875,14.875,14.875,4
20190901|2019-05-14 13:30,14,14.87,14.87,14.865,14.865,23
20190901|2019-05-14 14:00,14,14.87,14.875,14.87,14.875,2
20190901|2019-05-14 14:30,14,14.87,14.885,14.87,14.885,13
20190901|2019-05-14 17:00,15,14.885,14.885,14.885,14.885,2
20190901|2019-05-14 20:00,15,14.88,14.88,14.88,14.88,4
20190901|2019-05-15 00:30,15,14.865,14.865,14.865,14.865,1
20190901|2019-05-15 01:30,15,14.87,14.87,14.865,14.865,2
20190901|2019-05-15 02:30,15,14.865,14.9,14.865,14.9,4
20190901|2019-05-15 03:30,15,14.925,14.93,14.925,14.93,2
20190901|2019-05-15 04:30,15,14.925,14.925,14.925,14.925,2
20190901|2019-05-15 05:30,15,14.905,14.905,14.905,14.905,1
20190901|2019-05-15 06:00,15,14.9,14.9,14.9,14.9,3
20190901|2019-05-15 06:30,15,14.885,14.885,14.885,14.885,2
20190901|2019-05-15 07:00,15,14.885,14.885,14.875,14.88,6
20190901|2019-05-15 07:30,15,14.895,14.895,14.895,14.895,4
20190901|2019-05-15 08:00,15,14.86,14.88,14.855,14.88,13
20190901|2019-05-15 08:30,15,14.89,14.9,14.885,14.89,18
20190901|2019-05-15 09:00,15,14.905,14.905,14.865,14.885,17
20190901|2019-05-15 09:30,15,14.89,14.89,14.865,14.865,9
20190901|2019-05-15 10:00,15,14.87,14.87,14.85,14.86,30
20190901|2019-05-15 10:30,15,14.865,14.88,14.865,14.875,10
20190901|2019-05-15 11:00,15,14.885,14.895,14.885,14.895,7
20190901|2019-05-15 11:30,15,14.89,14.9,14.89,14.9,3
20190901|2019-05-15 12:00,15,14.895,14.895,14.88,14.88,9
20190901|2019-05-15 12:30,15,14.89,14.89,14.89,14.89,1
20190901|2019-05-15 13:00,15,14.89,14.89,14.89,14.89,2
20190901|2019-05-15 14:30,15,14.875,14.88,14.875,14.875,12
20190901|2019-05-15 15:00,15,14.875,14.875,14.875,14.875,2
20190901|2019-05-15 18:30,16,14.86,14.86,14.86,14.86,1
20190901|2019-05-15 19:00,16,14.86,14.86,14.86,14.86,4
20190901|2019-05-15 20:30,16,14.845,14.845,14.845,14.845,5
20190901|2019-05-15 23:30,16,14.865,14.865,14.865,14.865,54
20190901|2019-05-16 00:30,16,14.86,14.86,14.86,14.86,1
20190901|2019-05-16 01:30,16,14.865,14.865,14.865,14.865,1
20190901|2019-05-16 02:00,16,14.895,14.895,14.895,14.895,3
20190901|2019-05-16 03:30,16,14.89,14.89,14.87,14.87,4
20190901|2019-05-16 04:00,16,14.88,14.885,14.865,14.865,58
20190901|2019-05-16 04:30,16,14.87,14.875,14.87,14.875,2
20190901|2019-05-16 05:00,16,14.875,14.89,14.875,14.89,2
20190901|2019-05-16 05:30,16,14.88,14.88,14.88,14.88,2
20190901|2019-05-16 06:00,16,14.875,14.885,14.875,14.875,7
20190901|2019-05-16 06:30,16,14.865,14.87,14.865,14.87,3
20190901|2019-05-16 07:00,16,14.865,14.895,14.855,14.895,12
20190901|2019-05-16 07:30,16,14.855,14.855,14.795,14.81,59
20190901|2019-05-16 08:00,16,14.805,14.835,14.805,14.815,53
20190901|2019-05-16 08:30,16,14.82,14.82,14.785,14.795,21
20190901|2019-05-16 09:00,16,14.79,14.79,14.735,14.735,48
20190901|2019-05-16 09:30,16,14.745,14.75,14.695,14.71,82
20190901|2019-05-16 10:00,16,14.705,14.715,14.66,14.67,49
20190901|2019-05-16 10:30,16,14.66,14.66,14.62,14.62,86
20190901|2019-05-16 11:00,16,14.62,14.625,14.62,14.62,10
20190901|2019-05-16 11:30,16,14.61,14.625,14.61,14.615,12
20190901|2019-05-16 12:00,16,14.6,14.625,14.6,14.62,28
20190901|2019-05-16 12:30,16,14.62,14.62,14.61,14.61,3
20190901|2019-05-16 13:00,16,14.605,14.605,14.595,14.595,29
20190901|2019-05-16 13:30,16,14.6,14.6,14.6,14.6,1
20190901|2019-05-16 14:00,16,14.62,14.625,14.62,14.625,20
20190901|2019-05-16 14:30,16,14.64,14.645,14.63,14.64,6
20190901|2019-05-16 15:00,16,14.63,14.63,14.63,14.63,1
20190901|2019-05-16 15:30,16,14.63,14.63,14.63,14.63,2
20190901|2019-05-16 19:30,17,14.595,14.595,14.595,14.595,3
20190901|2019-05-16 20:00,17,14.595,14.595,14.585,14.595,30
20190901|2019-05-16 20:30,17,14.605,14.605,14.595,14.595,7
20190901|2019-05-16 21:30,17,14.595,14.595,14.59,14.59,11
20190901|2019-05-16 22:30,17,14.605,14.605,14.605,14.605,1
20190901|2019-05-16 23:30,17,14.6,14.615,14.6,14.615,3
20190901|2019-05-17 00:00,17,14.605,14.61,14.605,14.61,2
20190901|2019-05-17 00:30,17,14.59,14.59,14.59,14.59,2
20190901|2019-05-17 01:00,17,14.6,14.6,14.595,14.595,3
20190901|2019-05-17 01:30,17,14.595,14.6,14.595,14.6,3
20190901|2019-05-17 02:00,17,14.595,14.6,14.595,14.6,6
20190901|2019-05-17 03:00,17,14.565,14.565,14.56,14.565,8
20190901|2019-05-17 03:30,17,14.565,14.565,14.555,14.565,3
20190901|2019-05-17 04:00,17,14.56,14.56,14.56,14.56,3
20190901|2019-05-17 04:30,17,14.545,14.545,14.535,14.535,6
20190901|2019-05-17 05:00,17,14.54,14.54,14.535,14.535,2
20190901|2019-05-17 05:30,17,14.535,14.54,14.53,14.535,7
20190901|2019-05-17 06:00,17,14.545,14.545,14.54,14.54,3
20190901|2019-05-17 06:30,17,14.56,14.56,14.555,14.56,7
20190901|2019-05-17 07:00,17,14.56,14.56,14.52,14.52,17
20190901|2019-05-17 07:30,17,14.515,14.52,14.49,14.49,66
20190901|2019-05-17 08:00,17,14.5,14.52,14.495,14.5,72
20190901|2019-05-17 08:30,17,14.495,14.515,14.495,14.515,48
20190901|2019-05-17 09:00,17,14.5,14.505,14.47,14.505,56
20190901|2019-05-17 09:30,17,14.505,14.505,14.47,14.475,43
20190901|2019-05-17 10:00,17,14.48,14.495,14.475,14.475,24
20190901|2019-05-17 10:30,17,14.475,14.5,14.47,14.5,37
20190901|2019-05-17 11:00,17,14.49,14.49,14.475,14.475,16
20190901|2019-05-17 11:30,17,14.475,14.48,14.465,14.465,51
20190901|2019-05-17 12:00,17,14.47,14.475,14.465,14.475,16
20190901|2019-05-17 12:30,17,14.47,14.475,14.47,14.475,2
20190901|2019-05-17 14:00,17,14.475,14.48,14.465,14.465,46
20190901|2019-05-17 14:30,17,14.465,14.495,14.465,14.495,10
20190901|2019-05-17 15:00,17,14.49,14.49,14.49,14.49,1
20190901|2019-05-17 15:30,17,14.48,14.48,14.47,14.47,2
20190901|2019-05-19 17:00,20,14.465,14.48,14.465,14.48,2
20190901|2019-05-19 18:00,20,14.495,14.495,14.495,14.495,1
20190901|2019-05-19 19:00,20,14.49,14.49,14.485,14.49,7
20190901|2019-05-19 20:00,20,14.5,14.51,14.5,14.51,6
20190901|2019-05-19 20:30,20,14.5,14.5,14.49,14.49,7
20190901|2019-05-19 21:00,20,14.485,14.485,14.48,14.48,49
20190901|2019-05-19 21:30,20,14.475,14.475,14.475,14.475,32
20190901|2019-05-19 22:30,20,14.5,14.505,14.495,14.5,9
20190901|2019-05-19 23:00,20,14.495,14.495,14.495,14.495,1
20190901|2019-05-19 23:30,20,14.49,14.49,14.49,14.49,2
20190901|2019-05-20 00:30,20,14.47,14.47,14.455,14.46,37
20190901|2019-05-20 01:00,20,14.45,14.46,14.45,14.46,4
20190901|2019-05-20 01:30,20,14.465,14.47,14.465,14.47,2
20190901|2019-05-20 02:00,20,14.45,14.485,14.45,14.475,8
20190901|2019-05-20 02:30,20,14.475,14.475,14.465,14.465,7
20190901|2019-05-20 03:30,20,14.465,14.465,14.46,14.46,7
20190901|2019-05-20 04:00,20,14.455,14.455,14.455,14.455,1
20190901|2019-05-20 04:30,20,14.445,14.45,14.445,14.45,3
20190901|2019-05-20 05:00,20,14.455,14.46,14.455,14.46,3
20190901|2019-05-20 06:00,20,14.475,14.475,14.475,14.475,1
20190901|2019-05-20 07:00,20,14.48,14.495,14.47,14.47,32
20190901|2019-05-20 07:30,20,14.47,14.49,14.47,14.49,6
20190901|2019-05-20 08:00,20,14.47,14.505,14.45,14.5,26
20190901|2019-05-20 08:30,20,14.49,14.49,14.48,14.48,9
20190901|2019-05-20 09:00,20,14.49,14.495,14.485,14.495,62
20190901|2019-05-20 09:30,20,14.505,14.51,14.5,14.5,24
20190901|2019-05-20 10:00,20,14.505,14.52,14.505,14.51,22
20190901|2019-05-20 10:30,20,14.51,14.51,14.505,14.505,3
20190901|2019-05-20 11:00,20,14.5,14.5,14.495,14.5,8
20190901|2019-05-20 11:30,20,14.5,14.5,14.495,14.495,8
20190901|2019-05-20 12:00,20,14.495,14.525,14.495,14.515,28
20190901|2019-05-20 13:00,20,14.52,14.52,14.52,14.52,3
20190901|2019-05-20 13:30,20,14.53,14.53,14.53,14.53,5
20190901|2019-05-20 14:00,20,14.53,14.53,14.52,14.53,13
20190901|2019-05-20 14:30,20,14.525,14.535,14.525,14.535,12
20190901|2019-05-20 15:00,20,14.52,14.52,14.52,14.52,3
20190901|2019-05-20 15:30,20,14.52,14.52,14.515,14.515,3
20190901|2019-05-20 17:00,21,14.515,14.525,14.515,14.525,2
20190901|2019-05-20 19:00,21,14.515,14.515,14.515,14.515,1
20190901|2019-05-20 20:30,21,14.505,14.505,14.505,14.505,6
20190901|2019-05-20 21:00,21,14.495,14.495,14.49,14.49,100
20190901|2019-05-20 22:30,21,14.495,14.495,14.485,14.485,7
20190901|2019-05-20 23:30,21,14.495,14.495,14.495,14.495,2
20190901|2019-05-21 00:00,21,14.495,14.495,14.495,14.495,1
20190901|2019-05-21 00:30,21,14.505,14.505,14.5,14.5,2
20190901|2019-05-21 01:00,21,14.49,14.49,14.47,14.47,38
20190901|2019-05-21 02:00,21,14.49,14.49,14.49,14.49,4
20190901|2019-05-21 02:30,21,14.48,14.48,14.475,14.475,10
20190901|2019-05-21 04:00,21,14.47,14.47,14.465,14.465,5
20190901|2019-05-21 05:30,21,14.49,14.49,14.49,14.49,1
20190901|2019-05-21 06:00,21,14.475,14.475,14.445,14.455,17
20190901|2019-05-21 07:00,21,14.45,14.455,14.44,14.455,13
20190901|2019-05-21 07:30,21,14.455,14.48,14.455,14.48,7
20190901|2019-05-21 08:00,21,14.5,14.5,14.48,14.48,19
20190901|2019-05-21 08:30,21,14.47,14.47,14.43,14.45,39
20190901|2019-05-21 09:00,21,14.465,14.465,14.455,14.455,3
20190901|2019-05-21 09:30,21,14.485,14.525,14.48,14.515,34
20190901|2019-05-21 10:00,21,14.505,14.515,14.5,14.5,7
20190901|2019-05-21 10:30,21,14.49,14.505,14.49,14.495,16
20190901|2019-05-21 11:00,21,14.49,14.5,14.49,14.5,19
20190901|2019-05-21 11:30,21,14.51,14.51,14.505,14.505,16
20190901|2019-05-21 12:00,21,14.49,14.49,14.48,14.48,40
20190901|2019-05-21 13:00,21,14.5,14.5,14.5,14.5,1
20190901|2019-05-21 13:30,21,14.5,14.5,14.5,14.5,1
20190901|2019-05-21 14:00,21,14.505,14.505,14.505,14.505,1
20190901|2019-05-21 17:00,22,14.5,14.505,14.5,14.5,7
20190901|2019-05-21 19:30,22,14.5,14.5,14.5,14.5,1
20190901|2019-05-21 21:30,22,14.495,14.495,14.495,14.495,1
20190901|2019-05-22 01:00,22,14.47,14.47,14.47,14.47,4
20190901|2019-05-22 02:00,22,14.47,14.47,14.455,14.455,7
20190901|2019-05-22 02:30,22,14.455,14.455,14.455,14.455,1
20190901|2019-05-22 03:00,22,14.46,14.48,14.46,14.48,10
20190901|2019-05-22 03:30,22,14.495,14.495,14.495,14.495,1
20190901|2019-05-22 05:00,22,14.51,14.51,14.5,14.5,2
20190901|2019-05-22 05:30,22,14.505,14.505,14.495,14.5,7
20190901|2019-05-22 06:00,22,14.495,14.505,14.49,14.505,12
20190901|2019-05-22 06:30,22,14.5,14.535,14.5,14.53,9
20190901|2019-05-22 07:00,22,14.53,14.545,14.53,14.535,14
20190901|2019-05-22 07:30,22,14.55,14.55,14.525,14.525,19
20190901|2019-05-22 08:00,22,14.52,14.52,14.505,14.505,26
20190901|2019-05-22 08:30,22,14.515,14.515,14.505,14.515,7
20190901|2019-05-22 09:00,22,14.49,14.5,14.49,14.5,4
20190901|2019-05-22 09:30,22,14.505,14.52,14.505,14.52,10
20190901|2019-05-22 10:00,22,14.535,14.545,14.53,14.53,29
20190901|2019-05-22 10:30,22,14.52,14.535,14.52,14.535,19
20190901|2019-05-22 11:00,22,14.55,14.555,14.535,14.54,26
20190901|2019-05-22 11:30,22,14.54,14.54,14.52,14.525,14
20190901|2019-05-22 12:00,22,14.53,14.535,14.52,14.525,37
20190901|2019-05-22 12:30,22,14.525,14.525,14.52,14.525,22
20190901|2019-05-22 13:00,22,14.525,14.53,14.515,14.515,9
20190901|2019-05-22 14:30,22,14.5,14.51,14.5,14.5,7
20190901|2019-05-22 15:00,22,14.495,14.5,14.495,14.5,7
20190901|2019-05-22 15:30,22,14.505,14.505,14.495,14.495,2
20190901|2019-05-22 17:00,23,14.505,14.505,14.505,14.505,1
20190901|2019-05-22 19:30,23,14.5,14.5,14.49,14.5,4
20190901|2019-05-22 20:30,23,14.485,14.485,14.485,14.485,5
20190901|2019-05-22 22:00,23,14.485,14.485,14.485,14.485,2
20190901|2019-05-22 23:00,23,14.48,14.485,14.48,14.485,4
20190901|2019-05-22 23:30,23,14.49,14.49,14.49,14.49,2
20190901|2019-05-23 00:00,23,14.5,14.5,14.5,14.5,1
20190901|2019-05-23 00:30,23,14.505,14.515,14.505,14.515,44
20190901|2019-05-23 01:00,23,14.525,14.525,14.525,14.525,1
20190901|2019-05-23 01:30,23,14.525,14.525,14.525,14.525,7
20190901|2019-05-23 02:00,23,14.525,14.525,14.525,14.525,1
20190901|2019-05-23 03:30,23,14.53,14.53,14.53,14.53,1
20190901|2019-05-23 04:30,23,14.525,14.525,14.525,14.525,1
20190901|2019-05-23 05:00,23,14.54,14.54,14.53,14.53,5
20190901|2019-05-23 05:30,23,14.535,14.54,14.535,14.54,3
20190901|2019-05-23 06:00,23,14.54,14.555,14.535,14.555,22
20190901|2019-05-23 06:30,23,14.55,14.55,14.54,14.545,6
20190901|2019-05-23 07:00,23,14.56,14.645,14.56,14.635,79
20190901|2019-05-23 07:30,23,14.63,14.675,14.625,14.65,355
20190901|2019-05-23 08:00,23,14.64,14.64,14.57,14.575,95
20190901|2019-05-23 08:30,23,14.58,14.63,14.575,14.615,71
20190901|2019-05-23 09:00,23,14.62,14.65,14.61,14.62,53
20190901|2019-05-23 09:30,23,14.635,14.665,14.625,14.655,9
20190901|2019-05-23 10:00,23,14.685,14.705,14.685,14.695,113
20190901|2019-05-23 10:30,23,14.685,14.71,14.68,14.705,34
20190901|2019-05-23 11:00,23,14.71,14.71,14.695,14.695,11
20190901|2019-05-23 11:30,23,14.69,14.7,14.685,14.69,35
20190901|2019-05-23 12:00,23,14.695,14.7,14.68,14.69,55
20190901|2019-05-23 12:30,23,14.68,14.68,14.67,14.67,6
20190901|2019-05-23 13:00,23,14.67,14.68,14.67,14.675,5
20190901|2019-05-23 13:30,23,14.68,14.68,14.68,14.68,1
20190901|2019-05-23 14:00,23,14.67,14.67,14.65,14.65,16
20190901|2019-05-23 14:30,23,14.65,14.665,14.65,14.665,17
20190901|2019-05-23 15:00,23,14.66,14.66,14.655,14.655,4
20190901|2019-05-23 15:30,23,14.65,14.65,14.65,14.65,1
20190901|2019-05-23 17:00,24,14.655,14.655,14.655,14.655,2
20190901|2019-05-23 17:30,24,14.66,14.66,14.66,14.66,1
20190901|2019-05-23 19:00,24,14.665,14.665,14.665,14.665,2
20190901|2019-05-23 19:30,24,14.655,14.655,14.655,14.655,1
20190901|2019-05-23 20:00,24,14.65,14.65,14.645,14.645,3
20190901|2019-05-23 20:30,24,14.645,14.65,14.645,14.65,16
20190901|2019-05-23 21:00,24,14.63,14.63,14.625,14.625,15
20190901|2019-05-23 21:30,24,14.625,14.635,14.625,14.635,21
20190901|2019-05-23 22:00,24,14.635,14.65,14.635,14.645,45
20190901|2019-05-23 22:30,24,14.65,14.65,14.65,14.65,4
20190901|2019-05-23 23:30,24,14.64,14.64,14.64,14.64,1
20190901|2019-05-24 00:00,24,14.64,14.64,14.64,14.64,1
20190901|2019-05-24 00:30,24,14.65,14.65,14.63,14.63,5
20190901|2019-05-24 01:00,24,14.62,14.65,14.62,14.64,10
20190901|2019-05-24 01:30,24,14.65,14.65,14.63,14.63,3
20190901|2019-05-24 02:30,24,14.635,14.635,14.635,14.635,2
20190901|2019-05-24 03:00,24,14.63,14.63,14.62,14.625,5
20190901|2019-05-24 03:30,24,14.63,14.63,14.63,14.63,3
20190901|2019-05-24 04:00,24,14.61,14.61,14.6,14.6,5
20190901|2019-05-24 04:30,24,14.61,14.615,14.61,14.615,3
20190901|2019-05-24 05:00,24,14.61,14.61,14.61,14.61,7
20190901|2019-05-24 05:30,24,14.61,14.61,14.61,14.61,1
20190901|2019-05-24 06:00,24,14.61,14.615,14.61,14.615,6
20190901|2019-05-24 06:30,24,14.615,14.63,14.615,14.625,3
20190901|2019-05-24 07:00,24,14.625,14.64,14.625,14.63,14
20190901|2019-05-24 07:30,24,14.635,14.645,14.625,14.625,39
20190901|2019-05-24 08:00,24,14.64,14.64,14.625,14.635,30
20190901|2019-05-24 08:30,24,14.62,14.625,14.6,14.61,41
20190901|2019-05-24 09:00,24,14.615,14.625,14.61,14.62,103
20190901|2019-05-24 09:30,24,14.62,14.625,14.62,14.62,13
20190901|2019-05-24 10:00,24,14.615,14.645,14.615,14.64,43
20190901|2019-05-24 10:30,24,14.64,14.64,14.63,14.635,23
20190901|2019-05-24 11:00,24,14.635,14.64,14.63,14.64,32
20190901|2019-05-24 11:30,24,14.645,14.645,14.635,14.64,17
20190901|2019-05-24 12:00,24,14.645,14.65,14.625,14.625,34
20190901|2019-05-24 12:30,24,14.635,14.635,14.625,14.625,23
20190901|2019-05-24 13:00,24,14.635,14.635,14.635,14.635,10
20190901|2019-05-24 13:30,24,14.63,14.63,14.625,14.625,4
20190901|2019-05-24 14:00,24,14.63,14.63,14.63,14.63,4
20190901|2019-05-24 14:30,24,14.63,14.63,14.63,14.63,7
20190901|2019-05-24 15:00,24,14.63,14.63,14.62,14.62,18
20190901|2019-05-24 15:30,24,14.62,14.635,14.62,14.625,17
20191201|2015-03-25 12:30,25,18.7,18.7,18.7,18.7,10
20191201|2015-03-25 13:00,25,18.675,18.675,18.55,18.55,30
20191201|2015-03-25 14:30,25,18.4,18.4,18.4,18.4,10
20191201|2015-04-08 19:00,9,17.85,17.85,17.85,17.85,1
20191201|2015-04-09 13:00,9,17.58,17.58,17.58,17.58,1
20191201|2015-04-15 14:00,15,17.705,17.705,17.705,17.705,2
20191201|2015-05-18 14:00,18,18.9,18.9,18.9,18.9,1
20191201|2015-05-25 07:30,26,18.055,18.055,18.055,18.055,1
20191201|2015-07-13 22:00,14,16.35,16.35,16.35,16.35,10
20191201|2015-07-13 22:30,14,16.35,16.35,16.35,16.35,5
20191201|2015-07-14 11:30,14,16.35,16.35,16.35,16.35,10
20191201|2015-08-17 13:30,17,16.46,16.46,16.46,16.46,15
20191201|2015-08-20 11:30,20,16.56,16.56,16.56,16.56,5
20191201|2015-08-27 14:00,27,15.55,15.55,15.55,15.55,1
20191201|2015-09-13 22:00,14,15.395,15.395,15.39,15.39,3
20191201|2015-09-14 11:00,14,15.4,15.4,15.4,15.4,1
20191201|2015-09-16 03:00,16,15.865,15.865,15.34,15.34,3
20191201|2015-09-29 07:30,29,15.66,15.66,15.66,15.66,4
20191201|2015-09-29 11:30,29,15.64,15.64,15.64,15.64,3
20191201|2015-10-02 10:00,2,16.1,16.135,16.1,16.135,11
20191201|2015-10-02 11:30,2,16.1,16.1,16.1,16.1,5
20191201|2015-10-02 12:30,2,16.18,16.18,16.18,16.18,30
20191201|2015-10-04 20:00,5,16.16,16.16,16.16,16.16,6
20191201|2015-10-05 15:00,5,16.575,16.595,16.575,16.595,36
20191201|2015-10-05 23:00,6,16.33,16.33,16.33,16.33,5
20191201|2015-10-15 11:00,15,17.105,17.195,17.105,17.195,15
20191201|2015-10-15 11:30,15,17.195,17.195,17.195,17.195,13
20191201|2015-10-27 12:00,27,16.755,16.755,16.755,16.755,1
20191201|2015-10-29 13:30,29,16.595,16.595,16.595,16.595,1
20191201|2015-12-02 10:30,2,14.91,14.91,14.91,14.91,1
20191201|2015-12-07 14:00,7,15.25,15.25,15.25,15.25,1
20191201|2016-01-28 04:00,28,15.035,15.035,15.035,15.035,1
20191201|2016-02-04 11:30,4,15.51,15.51,15.51,15.51,1
20191201|2016-02-05 11:00,5,15.4,15.4,15.4,15.4,1
20191201|2016-02-11 03:00,11,16.105,16.105,16.105,16.105,1
20191201|2016-02-11 06:00,11,16.12,16.12,16.12,16.12,1
20191201|2016-03-23 08:30,23,16.29,16.29,16.29,16.29,1
20191201|2016-06-03 13:30,3,17.5,17.5,17.5,17.5,1
20191201|2016-07-06 15:00,6,20.9,20.9,20.9,20.9,5
20191201|2016-09-27 07:30,27,20.5,20.5,20.5,20.5,1
20191201|2016-11-29 14:00,29,17.69,17.695,17.68,17.69,4
20191201|2017-01-06 07:30,6,17.415,17.415,17.415,17.415,1
20191201|2017-03-09 13:00,9,17.95,17.95,17.95,17.95,1
20191201|2017-06-09 08:30,9,18.15,18.15,18.15,18.15,1
20191201|2017-06-09 11:00,9,18.05,18.05,18.05,18.05,1
20191201|2017-06-20 14:00,20,17.8,17.8,17.8,17.8,1
20191201|2017-07-25 08:00,25,17.4,17.4,17.4,17.4,1
20191201|2017-08-10 10:00,10,17.85,17.85,17.85,17.85,1
20191201|2017-09-03 20:00,5,18.65,18.65,18.65,18.65,1
20191201|2017-09-05 10:30,5,18.685,18.72,18.685,18.72,2
20191201|2017-09-06 08:30,6,18.775,18.775,18.775,18.775,1
20191201|2017-09-07 06:00,7,18.675,18.675,18.675,18.675,1
20191201|2017-09-07 08:00,7,18.8,18.8,18.8,18.8,1
20191201|2017-09-21 01:30,21,17.76,17.76,17.76,17.76,1
20191201|2017-09-28 12:00,28,17.62,17.62,17.62,17.62,1
20191201|2017-09-28 14:00,28,17.66,17.66,17.66,17.66,1
20191201|2017-10-25 08:00,25,17.8,17.8,17.8,17.8,1
20191201|2017-11-02 09:00,2,17.95,17.95,17.95,17.95,1
20191201|2017-11-28 09:00,28,17.61,17.61,17.61,17.61,1
20191201|2017-11-30 10:30,30,17.17,17.17,17.17,17.17,1
20191201|2017-12-04 08:00,4,17.135,17.135,17.135,17.135,1
20191201|2017-12-05 08:00,5,17,17,17,17,1
20191201|2017-12-05 09:00,5,16.9,16.9,16.9,16.9,1
20191201|2017-12-07 00:30,7,16.68,16.68,16.68,16.68,1
20191201|2017-12-07 09:30,7,16.6,16.6,16.6,16.6,2
20191201|2017-12-07 14:00,7,16.41,16.41,16.41,16.41,1
20191201|2017-12-07 21:00,8,16.6,16.6,16.6,16.6,1
20191201|2017-12-08 09:30,8,16.54,16.54,16.54,16.54,2
20191201|2017-12-26 08:30,26,17.3,17.3,17.3,17.3,1
20191201|2018-01-03 20:30,4,17.9,17.9,17.9,17.9,1
20191201|2018-01-09 06:00,9,17.91,17.91,17.91,17.91,1
20191201|2018-01-19 02:30,19,17.95,17.95,17.95,17.95,1
20191201|2018-01-24 13:00,24,18.5,18.5,18.5,18.5,1
20191201|2018-01-26 05:30,26,18.3,18.3,18.3,18.3,6
20191201|2018-02-02 14:00,2,17.5,17.5,17.5,17.5,1
20191201|2018-02-08 10:00,8,17.08,17.08,17.08,17.08,1
20191201|2018-02-20 14:00,20,17.355,17.355,17.355,17.355,2
20191201|2018-04-20 12:00,20,18.06,18.06,18.06,18.06,1
20191201|2018-04-23 07:30,23,17.69,17.69,17.69,17.69,1
20191201|2018-05-31 10:00,31,17.295,17.295,17.295,17.295,1
20191201|2018-06-06 12:00,6,17.445,17.445,17.445,17.445,20
20191201|2018-06-06 12:30,6,17.41,17.41,17.41,17.41,20
20191201|2018-06-11 09:00,11,17.65,17.69,17.65,17.69,2
20191201|2018-06-14 07:00,14,17.98,17.98,17.98,17.98,1
20191201|2018-06-14 08:00,14,17.92,17.92,17.92,17.92,2
20191201|2018-06-14 11:00,14,17.975,17.975,17.975,17.975,1
20191201|2018-06-14 20:00,15,17.9,17.9,17.9,17.9,2
20191201|2018-06-15 04:30,15,17.95,17.95,17.95,17.95,1
20191201|2018-06-15 08:00,15,17.82,17.82,17.64,17.64,3
20191201|2018-06-15 12:00,15,17.2,17.2,17.2,17.2,1
20191201|2018-06-18 11:30,18,17.16,17.16,17.16,17.16,2
20191201|2018-06-18 12:30,18,17.2,17.2,17.2,17.2,2
20191201|2018-06-19 09:30,19,17,17,17,17,1
20191201|2018-06-19 10:00,19,17.045,17.045,17.045,17.045,2
20191201|2018-06-28 08:30,28,16.7,16.7,16.7,16.7,1
20191201|2018-06-29 10:00,29,16.81,16.81,16.81,16.81,2
20191201|2018-07-05 10:00,5,16.7,16.7,16.7,16.7,1
20191201|2018-07-10 05:30,10,16.6,16.6,16.6,16.6,1
20191201|2018-07-17 08:00,17,16.3,16.3,16.3,16.3,1
20191201|2018-07-19 07:00,19,15.88,15.88,15.88,15.88,2
20191201|2018-07-19 07:30,19,15.765,15.765,15.765,15.765,1
20191201|2018-07-19 12:00,19,15.9,15.9,15.9,15.9,2
20191201|2018-07-26 10:00,26,16.11,16.11,16.11,16.11,2
20191201|2018-07-30 11:00,30,16.12,16.12,16.12,16.12,1
20191201|2018-07-30 14:00,30,16.12,16.12,16.12,16.12,2
20191201|2018-07-31 11:30,31,16.2,16.2,16.2,16.2,1
20191201|2018-08-02 13:30,2,15.9,15.9,15.9,15.9,1
20191201|2018-08-06 07:00,6,15.9,15.9,15.9,15.9,1
20191201|2018-08-06 12:30,6,15.915,15.915,15.915,15.915,1
20191201|2018-08-07 02:00,7,16,16,16,16,1
20191201|2018-08-08 07:00,8,15.9,15.9,15.9,15.9,1
20191201|2018-08-08 12:00,8,16,16,16,16,1
20191201|2018-08-09 09:30,9,16.03,16.03,16.03,16.03,1
20191201|2018-08-10 10:30,10,15.9,15.9,15.9,15.9,1
20191201|2018-08-10 12:00,10,15.89,15.89,15.89,15.89,1
20191201|2018-08-13 05:00,13,15.75,15.75,15.75,15.75,2
20191201|2018-08-13 06:30,13,15.7,15.7,15.7,15.7,1
20191201|2018-08-13 08:30,13,15.805,15.805,15.805,15.805,1
20191201|2018-08-13 09:30,13,15.745,15.745,15.745,15.745,2
20191201|2018-08-13 10:00,13,15.665,15.665,15.665,15.665,1
20191201|2018-08-13 12:30,13,15.585,15.585,15.585,15.585,3
20191201|2018-08-13 13:00,13,15.565,15.565,15.565,15.565,1
20191201|2018-08-13 13:30,13,15.56,15.56,15.555,15.555,2
20191201|2018-08-13 15:00,13,15.55,15.55,15.55,15.55,1
20191201|2018-08-15 00:00,15,15.5,15.5,15.5,15.5,1
20191201|2018-08-15 09:30,15,15.06,15.06,15.06,15.06,1
20191201|2018-08-15 14:30,15,14.95,14.95,14.94,14.94,2
20191201|2018-08-16 09:00,16,15.29,15.305,15.29,15.305,3
20191201|2018-08-16 10:00,16,15.34,15.34,15.34,15.34,2
20191201|2018-08-17 11:00,17,15.23,15.23,15.23,15.23,1
20191201|2018-08-20 14:30,20,15.29,15.29,15.27,15.27,2
20191201|2018-08-21 07:30,21,15.28,15.28,15.28,15.28,5
20191201|2018-08-22 09:30,22,15.29,15.29,15.29,15.29,1
20191201|2018-08-23 09:30,23,15.16,15.16,15.16,15.16,1
20191201|2018-08-27 09:00,27,15.455,15.455,15.455,15.455,2
20191201|2018-08-28 00:00,28,15.4,15.4,15.4,15.4,2
20191201|2018-08-28 09:30,28,15.37,15.37,15.37,15.37,2
20191201|2018-08-29 14:00,29,15.295,15.295,15.295,15.295,1
20191201|2018-08-31 09:00,31,15.09,15.09,15.09,15.09,2
20191201|2018-08-31 11:00,31,15,15,15,15,1
20191201|2018-08-31 12:00,31,15.025,15.025,15.025,15.025,1
20191201|2018-09-04 01:00,4,14.945,14.945,14.945,14.945,1
20191201|2018-09-04 01:30,4,14.9,14.9,14.9,14.9,1
20191201|2018-09-04 07:00,4,14.65,14.65,14.65,14.65,1
20191201|2018-09-04 08:00,4,14.56,14.56,14.56,14.56,2
20191201|2018-09-04 09:00,4,14.5,14.5,14.48,14.48,6
20191201|2018-09-04 11:00,4,14.57,14.57,14.57,14.57,1
20191201|2018-09-05 04:30,5,14.605,14.605,14.595,14.595,3
20191201|2018-09-05 06:30,5,14.615,14.615,14.615,14.615,2
20191201|2018-09-05 09:00,5,14.655,14.655,14.655,14.655,1
20191201|2018-09-05 09:30,5,14.655,14.655,14.655,14.655,1
20191201|2018-09-05 10:30,5,14.665,14.665,14.665,14.665,2
20191201|2018-09-05 11:30,5,14.65,14.65,14.65,14.65,1
20191201|2018-09-05 20:00,6,14.7,14.7,14.7,14.7,1
20191201|2018-09-06 05:30,6,14.755,14.755,14.755,14.755,2
20191201|2018-09-06 06:00,6,14.75,14.75,14.75,14.75,3
20191201|2018-09-06 07:30,6,14.71,14.71,14.7,14.7,2
20191201|2018-09-06 10:00,6,14.63,14.635,14.585,14.585,8
20191201|2018-09-07 04:00,7,14.625,14.625,14.625,14.625,3
20191201|2018-09-10 02:30,10,14.69,14.69,14.69,14.69,4
20191201|2018-09-10 07:00,10,14.67,14.67,14.67,14.67,1
20191201|2018-09-11 10:00,11,14.5,14.5,14.5,14.5,1
20191201|2018-09-12 07:00,12,14.605,14.605,14.605,14.605,3
20191201|2018-09-12 07:30,12,14.59,14.59,14.59,14.59,3
20191201|2018-09-12 12:00,12,14.74,14.74,14.74,14.74,2
20191201|2018-09-13 08:00,13,14.82,14.82,14.795,14.795,3
20191201|2018-09-13 08:30,13,14.815,14.815,14.815,14.815,2
20191201|2018-09-17 09:00,17,14.72,14.73,14.72,14.73,6
20191201|2018-09-17 09:30,17,14.74,14.745,14.735,14.735,8
20191201|2018-09-17 10:30,17,14.715,14.715,14.715,14.715,1
20191201|2018-09-18 13:30,18,14.635,14.635,14.635,14.635,1
20191201|2018-09-19 10:30,19,14.77,14.77,14.765,14.765,2
20191201|2018-09-21 13:30,21,14.75,14.75,14.75,14.75,1
20191201|2018-09-24 08:30,24,14.79,14.79,14.79,14.79,1
20191201|2018-09-24 11:30,24,14.81,14.815,14.81,14.815,2
20191201|2018-09-24 20:30,25,14.725,14.725,14.725,14.725,1
20191201|2018-09-25 10:00,25,15.03,15.03,15.03,15.03,1
20191201|2018-09-27 14:30,27,14.755,14.755,14.755,14.755,1
20191201|2018-09-28 05:30,28,14.8,14.8,14.8,14.8,1
20191201|2018-09-28 11:00,28,15.195,15.195,15.195,15.195,1
20191201|2018-09-28 13:30,28,15.135,15.135,15.135,15.135,1
20191201|2018-10-01 03:30,1,15.08,15.08,15.08,15.08,1
20191201|2018-10-01 08:00,1,14.88,14.88,14.88,14.88,1
20191201|2018-10-02 09:00,2,15.405,15.405,15.405,15.405,1
20191201|2018-10-04 11:00,4,15.085,15.085,15.085,15.085,1
20191201|2018-10-07 23:00,8,15,15,15,15,1
20191201|2018-10-09 08:00,9,14.86,14.86,14.86,14.86,2
20191201|2018-10-11 09:30,11,15.03,15.03,15.03,15.03,1
20191201|2018-10-11 10:00,11,15.055,15.055,15.055,15.055,1
20191201|2018-10-11 10:30,11,15.055,15.055,15.055,15.055,1
20191201|2018-10-11 11:30,11,15.095,15.095,15.095,15.095,1
20191201|2018-10-11 12:00,11,15.135,15.135,15.135,15.135,1
20191201|2018-10-11 12:30,11,15.12,15.12,15.12,15.12,1
20191201|2018-10-11 15:30,11,15.135,15.135,15.135,15.135,1
20191201|2018-10-11 22:00,12,15.12,15.12,15.12,15.12,4
20191201|2018-10-12 06:30,12,15.135,15.135,15.135,15.135,4
20191201|2018-10-15 02:30,15,15.23,15.23,15.23,15.23,2
20191201|2018-10-15 07:30,15,15.285,15.285,15.285,15.285,1
20191201|2018-10-17 05:30,17,15.2,15.2,15.2,15.2,1
20191201|2018-10-19 14:30,19,15.12,15.12,15.12,15.12,2
20191201|2018-10-22 11:00,22,15.075,15.075,15.075,15.075,2
20191201|2018-10-22 13:30,22,15.085,15.085,15.085,15.085,1
20191201|2018-10-22 20:00,23,15.085,15.085,15.085,15.085,1
20191201|2018-10-24 10:00,24,15.195,15.195,15.195,15.195,1
20191201|2018-10-24 12:00,24,15.185,15.185,15.17,15.17,3
20191201|2018-10-24 14:00,24,15.175,15.175,15.175,15.175,1
20191201|2018-10-24 15:00,24,15.195,15.195,15.195,15.195,1
20191201|2018-10-26 02:00,26,15.165,15.165,15.165,15.165,1
20191201|2018-10-26 07:30,26,15.095,15.095,15.095,15.095,1
20191201|2018-10-29 03:30,29,15.12,15.12,15.11,15.11,2
20191201|2018-10-29 08:30,29,15.19,15.19,15.19,15.19,1
20191201|2018-10-29 11:30,29,15.005,15.005,15.005,15.005,1
20191201|2018-10-29 12:30,29,14.965,14.965,14.965,14.965,1
20191201|2018-10-30 02:30,30,14.94,14.94,14.94,14.94,1
20191201|2018-10-30 13:30,30,14.965,14.965,14.965,14.965,1
20191201|2018-10-31 03:00,31,14.8,14.8,14.8,14.8,1
20191201|2018-10-31 08:00,31,14.79,14.795,14.79,14.795,2
20191201|2018-10-31 10:30,31,14.81,14.81,14.81,14.81,1
20191201|2018-10-31 12:00,31,14.77,14.77,14.77,14.77,2
20191201|2018-10-31 15:30,31,14.76,14.76,14.76,14.76,1
20191201|2018-10-31 19:00,1,14.79,14.79,14.79,14.79,1
20191201|2018-11-01 11:00,1,15.215,15.215,15.215,15.215,1
20191201|2018-11-01 11:30,1,15.235,15.25,15.235,15.25,3
20191201|2018-11-05 09:00,5,15.19,15.19,15.19,15.19,5
20191201|2018-11-05 10:30,5,15.15,15.15,15.15,15.15,1
20191201|2018-11-05 14:30,5,15.165,15.165,15.165,15.165,1
20191201|2018-11-06 08:30,6,15.08,15.09,15.08,15.085,4
20191201|2018-11-06 09:00,6,15.08,15.08,15.08,15.08,2
20191201|2018-11-06 10:30,6,15.06,15.06,15.03,15.03,2
20191201|2018-11-06 12:00,6,15.015,15.015,15.015,15.015,17
20191201|2018-11-07 03:00,7,15.21,15.21,15.21,15.21,28
20191201|2018-11-07 04:30,7,15.21,15.21,15.21,15.21,22
20191201|2018-11-07 05:00,7,15.21,15.21,15.21,15.21,2
20191201|2018-11-07 08:00,7,15.13,15.16,15.125,15.16,34
20191201|2018-11-07 08:30,7,15.16,15.16,15.115,15.13,20
20191201|2018-11-07 09:00,7,15.145,15.16,15.14,15.14,9
20191201|2018-11-07 09:30,7,15.15,15.15,15.1,15.1,7
20191201|2018-11-07 10:00,7,15.095,15.11,15.095,15.105,5
20191201|2018-11-07 10:30,7,15.115,15.115,15.095,15.11,11
20191201|2018-11-07 11:00,7,15.11,15.115,15.11,15.115,4
20191201|2018-11-07 11:30,7,15.12,15.13,15.12,15.13,7
20191201|2018-11-07 12:00,7,15.125,15.125,15.085,15.085,6
20191201|2018-11-07 12:30,7,15.105,15.105,15.1,15.1,2
20191201|2018-11-07 13:30,7,15.085,15.085,15.085,15.085,1
20191201|2018-11-07 14:30,7,15.07,15.07,15.07,15.07,1
20191201|2018-11-08 06:00,8,15.04,15.04,15.04,15.04,1
20191201|2018-11-08 06:30,8,15.04,15.04,15.03,15.03,9
20191201|2018-11-08 07:00,8,15.055,15.055,15.035,15.035,13
20191201|2018-11-08 07:30,8,14.99,14.99,14.905,14.905,4
20191201|2018-11-08 08:00,8,14.92,14.935,14.915,14.93,10
20191201|2018-11-08 08:30,8,14.945,14.965,14.94,14.96,7
20191201|2018-11-08 09:00,8,14.95,14.98,14.945,14.97,10
20191201|2018-11-08 09:30,8,14.965,14.965,14.955,14.955,6
20191201|2018-11-08 10:00,8,14.96,14.96,14.945,14.955,18
20191201|2018-11-08 10:30,8,14.96,14.96,14.94,14.945,8
20191201|2018-11-08 11:00,8,14.945,14.945,14.935,14.935,5
20191201|2018-11-08 11:30,8,14.94,14.94,14.93,14.93,5
20191201|2018-11-08 12:00,8,14.95,14.955,14.945,14.95,16
20191201|2018-11-08 23:00,9,14.9,14.9,14.9,14.9,3
20191201|2018-11-09 03:30,9,14.85,14.85,14.85,14.85,1
20191201|2018-11-09 07:00,9,14.775,14.775,14.775,14.775,6
20191201|2018-11-09 07:30,9,14.74,14.74,14.74,14.74,1
20191201|2018-11-09 08:00,9,14.755,14.755,14.7,14.7,22
20191201|2018-11-09 09:00,9,14.66,14.66,14.66,14.66,1
20191201|2018-11-09 09:30,9,14.67,14.67,14.67,14.67,1
20191201|2018-11-09 11:00,9,14.63,14.63,14.63,14.63,1
20191201|2018-11-09 11:30,9,14.66,14.66,14.66,14.66,1
20191201|2018-11-09 12:00,9,14.675,14.675,14.675,14.675,1
20191201|2018-11-09 13:00,9,14.685,14.685,14.67,14.67,2
20191201|2018-11-09 13:30,9,14.68,14.68,14.68,14.68,1
20191201|2018-11-09 14:30,9,14.675,14.675,14.675,14.675,1
20191201|2018-11-12 09:00,12,14.545,14.545,14.545,14.545,1
20191201|2018-11-12 09:30,12,14.545,14.545,14.545,14.545,4
20191201|2018-11-12 10:00,12,14.535,14.535,14.535,14.535,1
20191201|2018-11-12 11:30,12,14.55,14.55,14.54,14.54,5
20191201|2018-11-12 15:00,12,14.5,14.5,14.5,14.5,5
20191201|2018-11-12 15:30,12,14.5,14.5,14.5,14.5,17
20191201|2018-11-12 18:00,13,14.51,14.51,14.505,14.505,20
20191201|2018-11-12 19:00,13,14.53,14.54,14.53,14.54,6
20191201|2018-11-13 08:00,13,14.53,14.53,14.525,14.525,4
20191201|2018-11-13 11:30,13,14.515,14.52,14.515,14.52,4
20191201|2018-11-13 12:30,13,14.485,14.485,14.485,14.485,1
20191201|2018-11-13 13:30,13,14.485,14.485,14.485,14.485,3
20191201|2018-11-14 03:00,14,14.405,14.405,14.405,14.405,8
20191201|2018-11-14 10:30,14,14.55,14.55,14.55,14.55,2
20191201|2018-11-14 11:00,14,14.54,14.54,14.54,14.54,4
20191201|2018-11-14 12:00,14,14.615,14.615,14.615,14.615,1
20191201|2018-11-14 12:30,14,14.67,14.67,14.66,14.66,2
20191201|2018-11-14 13:00,14,14.655,14.655,14.655,14.655,2
20191201|2018-11-14 13:30,14,14.66,14.66,14.66,14.66,1
20191201|2018-11-15 09:00,15,14.715,14.715,14.715,14.715,1
20191201|2018-11-15 09:30,15,14.695,14.695,14.695,14.695,4
20191201|2018-11-15 10:00,15,14.7,14.7,14.7,14.7,1
20191201|2018-11-15 10:30,15,14.77,14.77,14.77,14.77,5
20191201|2018-11-15 11:00,15,14.76,14.76,14.76,14.76,5
20191201|2018-11-15 12:00,15,14.83,14.83,14.83,14.83,1
20191201|2018-11-15 13:30,15,14.85,14.85,14.85,14.85,1
20191201|2018-11-15 14:00,15,14.8,14.8,14.8,14.8,1
20191201|2018-11-16 08:00,16,14.9,14.9,14.9,14.9,1
20191201|2018-11-16 08:30,16,14.89,14.89,14.89,14.89,5
20191201|2018-11-16 11:30,16,14.87,14.87,14.87,14.87,1
20191201|2018-11-16 12:00,16,14.905,14.905,14.905,14.905,1
20191201|2018-11-16 12:30,16,14.895,14.895,14.895,14.895,1
20191201|2018-11-16 13:00,16,14.91,14.91,14.91,14.91,1
20191201|2018-11-16 13:30,16,14.92,14.925,14.92,14.925,2
20191201|2018-11-16 14:30,16,14.925,14.925,14.925,14.925,1
20191201|2018-11-16 15:00,16,14.925,14.925,14.925,14.925,1
20191201|2018-11-19 09:00,19,14.92,14.92,14.92,14.92,3
20191201|2018-11-19 11:00,19,14.885,14.885,14.885,14.885,1
20191201|2018-11-19 12:30,19,14.95,14.95,14.935,14.935,4
20191201|2018-11-19 13:00,19,14.93,14.93,14.93,14.93,2
20191201|2018-11-19 13:30,19,14.92,14.92,14.92,14.92,3
20191201|2018-11-19 14:30,19,14.93,14.93,14.93,14.93,5
20191201|2018-11-19 15:30,19,14.93,14.93,14.93,14.93,1
20191201|2018-11-19 19:30,20,14.91,14.91,14.91,14.91,2
20191201|2018-11-20 08:30,20,14.92,14.92,14.895,14.895,7
20191201|2018-11-20 09:30,20,14.79,14.805,14.78,14.805,8
20191201|2018-11-20 13:30,20,14.8,14.8,14.8,14.8,1
20191201|2018-11-21 07:00,21,14.96,14.96,14.96,14.96,1
20191201|2018-11-21 08:00,21,14.975,14.975,14.96,14.965,24
20191201|2018-11-21 08:30,21,15.025,15.025,15.01,15.015,5
20191201|2018-11-21 09:00,21,15.055,15.06,15.055,15.06,3
20191201|2018-11-21 10:30,21,15.05,15.05,15.03,15.03,19
20191201|2018-11-21 11:00,21,15.02,15.02,15.01,15.02,14
20191201|2018-11-21 11:30,21,15.025,15.025,15.025,15.025,1
20191201|2018-11-21 14:30,21,15.02,15.02,15.02,15.02,2
20191201|2018-11-21 21:00,23,15.005,15.005,15.005,15.005,1
20191201|2018-11-22 06:00,23,15.04,15.04,15.03,15.03,5
20191201|2018-11-22 07:00,23,15.025,15.025,15.015,15.015,3
20191201|2018-11-22 08:00,23,15.01,15.01,15.005,15.005,2
20191201|2018-11-22 11:00,23,15,15,15,15,1
20191201|2018-11-22 19:00,23,15,15,15,15,1
20191201|2018-11-22 20:00,23,15,15,14.99,14.99,8
20191201|2018-11-22 20:30,23,15,15.005,15,15.005,3
20191201|2018-11-22 21:00,23,15,15.005,15,15.005,2
20191201|2018-11-22 21:30,23,15.01,15.01,15.01,15.01,1
20191201|2018-11-22 23:00,23,15.01,15.01,15.01,15.01,3
20191201|2018-11-22 23:30,23,14.99,14.99,14.985,14.985,6
20191201|2018-11-23 00:00,23,14.98,14.98,14.97,14.97,3
20191201|2018-11-23 00:30,23,14.965,14.965,14.92,14.92,4
20191201|2018-11-23 01:00,23,14.875,14.875,14.835,14.845,4
20191201|2018-11-23 01:30,23,14.815,14.815,14.76,14.795,8
20191201|2018-11-23 02:00,23,14.795,14.81,14.79,14.81,10
20191201|2018-11-23 02:30,23,14.795,14.795,14.78,14.78,6
20191201|2018-11-23 03:00,23,14.785,14.785,14.785,14.785,2
20191201|2018-11-23 03:30,23,14.82,14.825,14.82,14.825,8
20191201|2018-11-23 05:30,23,14.77,14.77,14.77,14.77,7
20191201|2018-11-23 06:00,23,14.795,14.795,14.785,14.785,4
20191201|2018-11-23 06:30,23,14.79,14.79,14.78,14.78,4
20191201|2018-11-23 07:00,23,14.785,14.785,14.76,14.76,6
20191201|2018-11-23 08:00,23,14.785,14.79,14.785,14.785,4
20191201|2018-11-23 08:30,23,14.82,14.82,14.82,14.82,5
20191201|2018-11-23 09:00,23,14.81,14.81,14.8,14.8,8
20191201|2018-11-23 09:30,23,14.795,14.795,14.795,14.795,1
20191201|2018-11-23 10:30,23,14.81,14.81,14.81,14.81,2
20191201|2018-11-23 11:30,23,14.79,14.79,14.79,14.79,20
20191201|2018-11-23 12:00,23,14.805,14.805,14.8,14.8,5
20191201|2018-11-25 18:00,26,14.815,14.815,14.815,14.815,3
20191201|2018-11-25 19:00,26,14.785,14.79,14.77,14.785,14
20191201|2018-11-25 19:30,26,14.78,14.795,14.78,14.79,18
20191201|2018-11-25 20:00,26,14.8,14.805,14.8,14.805,26
20191201|2018-11-25 20:30,26,14.81,14.81,14.805,14.805,45
20191201|2018-11-25 23:30,26,14.86,14.86,14.86,14.86,10
20191201|2018-11-26 07:30,26,14.86,14.86,14.86,14.86,1
20191201|2018-11-26 08:00,26,14.81,14.81,14.81,14.81,1
20191201|2018-11-26 09:30,26,14.795,14.8,14.795,14.8,4
20191201|2018-11-26 10:30,26,14.78,14.78,14.765,14.765,4
20191201|2018-11-26 11:00,26,14.775,14.775,14.775,14.775,1
20191201|2018-11-26 11:30,26,14.775,14.775,14.755,14.755,2
20191201|2018-11-26 12:00,26,14.755,14.765,14.75,14.765,6
20191201|2018-11-26 12:30,26,14.785,14.785,14.78,14.78,4
20191201|2018-11-26 14:30,26,14.78,14.79,14.78,14.79,28
20191201|2018-11-26 15:30,26,14.745,14.745,14.74,14.74,2
20191201|2018-11-26 19:30,27,14.735,14.735,14.735,14.735,1
20191201|2018-11-27 00:30,27,14.73,14.73,14.73,14.73,1
20191201|2018-11-27 05:30,27,14.805,14.805,14.805,14.805,5
20191201|2018-11-27 08:00,27,14.755,14.755,14.755,14.755,2
20191201|2018-11-27 08:30,27,14.77,14.77,14.77,14.77,1
20191201|2018-11-27 09:30,27,14.71,14.71,14.7,14.7,8
20191201|2018-11-27 10:00,27,14.67,14.67,14.645,14.645,14
20191201|2018-11-27 11:00,27,14.625,14.625,14.615,14.615,28
20191201|2018-11-27 11:30,27,14.61,14.61,14.61,14.61,4
20191201|2018-11-27 13:30,27,14.635,14.635,14.635,14.635,1
20191201|2018-11-28 08:00,28,14.68,14.68,14.635,14.635,27
20191201|2018-11-28 08:30,28,14.7,14.7,14.64,14.64,10
20191201|2018-11-28 09:00,28,14.65,14.66,14.64,14.66,10
20191201|2018-11-28 09:30,28,14.655,14.675,14.655,14.675,4
20191201|2018-11-28 11:00,28,14.75,14.885,14.75,14.85,11
20191201|2018-11-28 12:00,28,14.85,14.88,14.85,14.88,4
20191201|2018-11-28 12:30,28,14.85,14.85,14.85,14.85,1
20191201|2018-11-28 13:00,28,14.83,14.83,14.83,14.83,3
20191201|2018-11-28 14:30,28,14.815,14.82,14.815,14.82,12
20191201|2018-11-29 04:30,29,14.815,14.815,14.805,14.805,3
20191201|2018-11-29 05:00,29,14.8,14.8,14.765,14.79,4
20191201|2018-11-29 06:00,29,14.815,14.815,14.81,14.81,5
20191201|2018-11-29 06:30,29,14.8,14.8,14.8,14.8,10
20191201|2018-11-29 08:30,29,14.85,14.85,14.835,14.835,14
20191201|2018-11-29 09:30,29,14.87,14.875,14.84,14.84,14
20191201|2018-11-29 10:30,29,14.795,14.8,14.795,14.8,2
20191201|2018-11-29 11:00,29,14.825,14.825,14.82,14.82,3
20191201|2018-11-29 11:30,29,14.775,14.775,14.775,14.775,1
20191201|2018-11-29 12:00,29,14.8,14.81,14.8,14.81,2
20191201|2018-11-29 13:00,29,14.76,14.765,14.76,14.76,4
20191201|2018-11-29 13:30,29,14.8,14.8,14.8,14.8,1
20191201|2018-11-29 15:00,29,14.795,14.795,14.79,14.79,2
20191201|2018-11-29 15:30,29,14.78,14.78,14.78,14.78,2
20191201|2018-11-29 17:30,30,14.78,14.78,14.78,14.78,1
20191201|2018-11-30 02:00,30,14.77,14.77,14.77,14.77,1
20191201|2018-11-30 06:30,30,14.73,14.73,14.72,14.72,6
20191201|2018-11-30 07:00,30,14.715,14.72,14.68,14.72,17
20191201|2018-11-30 07:30,30,14.725,14.725,14.695,14.695,2
20191201|2018-11-30 08:00,30,14.67,14.67,14.67,14.67,1
20191201|2018-11-30 08:30,30,14.635,14.635,14.52,14.525,37
20191201|2018-11-30 09:00,30,14.525,14.54,14.525,14.54,3
20191201|2018-11-30 10:30,30,14.6,14.6,14.6,14.6,1
20191201|2018-12-02 23:00,3,14.785,14.785,14.785,14.785,3
20191201|2018-12-03 00:30,3,14.835,14.835,14.835,14.835,1
20191201|2018-12-03 01:00,3,14.87,14.87,14.87,14.87,1
20191201|2018-12-03 02:30,3,14.89,14.89,14.89,14.89,4
20191201|2018-12-03 08:00,3,15.015,15.015,15.015,15.015,4
20191201|2018-12-03 09:00,3,14.98,14.98,14.98,14.98,1
20191201|2018-12-03 09:30,3,14.99,14.99,14.99,14.99,1
20191201|2018-12-03 10:00,3,14.97,14.975,14.97,14.975,2
20191201|2018-12-03 10:30,3,14.925,14.925,14.925,14.925,7
20191201|2018-12-03 11:00,3,14.93,14.93,14.93,14.93,22
20191201|2018-12-03 14:00,3,14.845,14.845,14.845,14.845,5
20191201|2018-12-03 21:00,4,14.915,14.915,14.915,14.915,5
20191201|2018-12-04 00:00,4,14.98,14.98,14.97,14.97,6
20191201|2018-12-04 06:30,4,15.045,15.055,15.045,15.05,4
20191201|2018-12-04 07:00,4,15.05,15.05,15.035,15.035,4
20191201|2018-12-04 08:00,4,15.1,15.1,15.1,15.1,1
20191201|2018-12-04 09:30,4,15.08,15.08,15.08,15.08,2
20191201|2018-12-04 10:30,4,15.07,15.08,15.07,15.08,3
20191201|2018-12-04 11:00,4,15.005,15.005,15.005,15.005,1
20191201|2018-12-04 11:30,4,15.01,15.01,15.01,15.01,1
20191201|2018-12-04 14:00,4,15,15,15,15,1
20191201|2018-12-04 14:30,4,15,15.005,15,15,3
20191201|2018-12-05 01:30,5,14.905,14.905,14.905,14.905,1
20191201|2018-12-05 02:00,5,14.9,14.9,14.9,14.9,1
20191201|2018-12-05 07:30,5,14.965,14.965,14.965,14.965,1
20191201|2018-12-06 02:00,6,14.85,14.85,14.845,14.845,13
20191201|2018-12-06 07:00,6,14.87,14.87,14.87,14.87,2
20191201|2018-12-06 07:30,6,14.88,14.88,14.855,14.865,10
20191201|2018-12-06 10:30,6,14.915,14.925,14.915,14.925,3
20191201|2018-12-06 11:00,6,14.92,14.92,14.92,14.92,1
20191201|2018-12-06 20:30,7,14.915,14.915,14.915,14.915,1
20191201|2018-12-07 09:00,7,15.05,15.07,15.05,15.07,6
20191201|2018-12-07 09:30,7,15.08,15.08,15.08,15.08,2
20191201|2018-12-07 11:00,7,15.035,15.035,15.035,15.035,1
20191201|2018-12-07 12:00,7,15.085,15.085,15.085,15.085,2
20191201|2018-12-07 12:30,7,15.085,15.085,15.08,15.08,3
20191201|2018-12-07 13:00,7,15.115,15.115,15.105,15.105,7
20191201|2018-12-07 13:30,7,15.115,15.12,15.115,15.12,6
20191201|2018-12-07 14:30,7,15.12,15.12,15.115,15.115,4
20191201|2018-12-09 20:00,10,15.11,15.11,15.105,15.105,2
20191201|2018-12-10 00:00,10,15.09,15.09,15.09,15.09,1
20191201|2018-12-10 09:30,10,15.03,15.03,15.03,15.03,2
20191201|2018-12-10 12:30,10,15,15,14.99,14.99,12
20191201|2018-12-10 13:00,10,14.985,14.985,14.985,14.985,3
20191201|2018-12-10 14:00,10,15.005,15.005,15.005,15.005,3
20191201|2018-12-10 22:30,11,15.08,15.08,15.08,15.08,2
20191201|2018-12-11 06:30,11,15.14,15.14,15.14,15.14,2
20191201|2018-12-11 08:00,11,15.19,15.19,15.19,15.19,2
20191201|2018-12-11 11:00,11,15.06,15.06,15.06,15.06,1
20191201|2018-12-11 12:00,11,15.03,15.03,15.005,15.005,17
20191201|2018-12-12 04:00,12,15.12,15.12,15.12,15.12,4
20191201|2018-12-12 06:00,12,15.12,15.12,15.12,15.12,1
20191201|2018-12-12 06:30,12,15.15,15.15,15.15,15.15,1
20191201|2018-12-12 08:00,12,15.175,15.18,15.175,15.18,3
20191201|2018-12-12 10:30,12,15.23,15.23,15.23,15.23,2
20191201|2018-12-12 12:00,12,15.245,15.245,15.24,15.24,2
20191201|2018-12-12 12:30,12,15.235,15.235,15.22,15.22,17
20191201|2018-12-12 14:30,12,15.23,15.23,15.23,15.23,1
20191201|2018-12-12 19:30,13,15.22,15.22,15.22,15.22,1
20191201|2018-12-12 20:00,13,15.23,15.23,15.23,15.23,1
20191201|2018-12-12 21:00,13,15.23,15.23,15.23,15.23,1
20191201|2018-12-12 21:30,13,15.23,15.23,15.23,15.23,9
20191201|2018-12-13 02:30,13,15.26,15.26,15.26,15.26,1
20191201|2018-12-13 03:30,13,15.23,15.23,15.23,15.23,1
20191201|2018-12-13 04:30,13,15.185,15.185,15.185,15.185,4
20191201|2018-12-13 06:00,13,15.18,15.18,15.18,15.18,1
20191201|2018-12-13 07:00,13,15.235,15.235,15.235,15.235,4
20191201|2018-12-13 08:30,13,15.19,15.19,15.19,15.19,2
20191201|2018-12-13 11:00,13,15.24,15.245,15.24,15.245,5
20191201|2018-12-13 12:00,13,15.25,15.25,15.235,15.235,7
20191201|2018-12-13 12:30,13,15.235,15.235,15.225,15.225,8
20191201|2018-12-14 00:00,14,15.14,15.14,15.14,15.14,4
20191201|2018-12-14 05:30,14,15.075,15.075,15.075,15.075,1
20191201|2018-12-14 07:30,14,15.005,15.005,14.97,14.97,3
20191201|2018-12-14 08:00,14,14.98,14.98,14.98,14.98,1
20191201|2018-12-14 08:30,14,14.95,14.95,14.95,14.95,5
20191201|2018-12-14 10:00,14,15.05,15.055,15.05,15.055,2
20191201|2018-12-14 10:30,14,15.065,15.065,15.065,15.065,1
20191201|2018-12-14 11:00,14,15.08,15.08,15.065,15.065,3
20191201|2018-12-14 11:30,14,15.075,15.075,15.075,15.075,4
20191201|2018-12-14 13:30,14,15.05,15.05,15.05,15.05,2
20191201|2018-12-16 18:30,17,15.02,15.02,15.02,15.02,2
20191201|2018-12-17 01:30,17,15.075,15.075,15.075,15.075,4
20191201|2018-12-17 04:30,17,15.07,15.07,15.07,15.07,1
20191201|2018-12-17 08:00,17,15.09,15.09,15.09,15.09,2
20191201|2018-12-17 12:00,17,15.13,15.13,15.13,15.13,1
20191201|2018-12-18 02:00,18,15.14,15.14,15.14,15.14,1
20191201|2018-12-18 07:00,18,15.065,15.065,15.065,15.065,4
20191201|2018-12-18 07:30,18,15.1,15.1,15.1,15.1,4
20191201|2018-12-18 08:00,18,15.08,15.08,15.08,15.08,2
20191201|2018-12-18 11:00,18,15.12,15.13,15.12,15.13,3
20191201|2018-12-19 05:30,19,15.11,15.11,15.11,15.11,4
20191201|2018-12-19 07:00,19,15.105,15.105,15.105,15.105,3
20191201|2018-12-19 08:00,19,15.16,15.16,15.16,15.16,4
20191201|2018-12-19 08:30,19,15.19,15.19,15.19,15.19,1
20191201|2018-12-19 09:00,19,15.245,15.255,15.245,15.255,3
20191201|2018-12-19 10:30,19,15.225,15.235,15.225,15.235,5
20191201|2018-12-19 13:00,19,15.09,15.09,15.09,15.09,3
20191201|2018-12-19 15:00,19,15.025,15.035,15.025,15.035,4
20191201|2018-12-19 19:30,20,15.055,15.055,15.055,15.055,1
20191201|2018-12-20 03:30,20,15.205,15.205,15.205,15.205,1
20191201|2018-12-20 05:00,20,15.225,15.225,15.225,15.225,1
20191201|2018-12-20 06:30,20,15.195,15.195,15.195,15.195,1
20191201|2018-12-20 08:30,20,15.24,15.24,15.24,15.24,1
20191201|2018-12-20 09:00,20,15.275,15.29,15.27,15.27,5
20191201|2018-12-20 09:30,20,15.21,15.21,15.21,15.21,1
20191201|2018-12-20 12:30,20,15.23,15.23,15.23,15.23,1
20191201|2018-12-20 14:00,20,15.26,15.26,15.26,15.26,4
20191201|2018-12-20 18:30,21,15.23,15.23,15.23,15.23,3
20191201|2018-12-21 03:00,21,15.125,15.125,15.12,15.12,4
20191201|2018-12-21 04:00,21,15.1,15.1,15.1,15.1,6
20191201|2018-12-21 05:30,21,15.14,15.14,15.14,15.14,2
20191201|2018-12-21 08:00,21,15.19,15.19,15.19,15.19,2
20191201|2018-12-21 08:30,21,15.12,15.12,15.12,15.12,1
20191201|2018-12-21 12:00,21,15.08,15.08,15.08,15.08,1
20191201|2018-12-24 07:00,24,15.12,15.12,15.12,15.12,1
20191201|2018-12-24 08:00,24,15.16,15.16,15.16,15.16,2
20191201|2018-12-24 12:30,24,15.215,15.215,15.215,15.215,1
20191201|2018-12-25 22:30,26,15.28,15.28,15.28,15.28,2
20191201|2018-12-26 00:00,26,15.31,15.31,15.31,15.31,1
20191201|2018-12-26 07:00,26,15.35,15.35,15.35,15.35,20
20191201|2018-12-26 07:30,26,15.375,15.385,15.37,15.385,49
20191201|2018-12-26 08:00,26,15.435,15.51,15.435,15.495,70
20191201|2018-12-26 09:00,26,15.535,15.54,15.535,15.54,2
20191201|2018-12-26 10:00,26,15.62,15.62,15.62,15.62,1
20191201|2018-12-26 10:30,26,15.625,15.625,15.625,15.625,1
20191201|2018-12-26 13:00,26,15.485,15.485,15.485,15.485,2
20191201|2018-12-26 14:30,26,15.48,15.5,15.48,15.5,6
20191201|2018-12-26 15:30,26,15.5,15.5,15.49,15.49,3
20191201|2018-12-26 22:30,27,15.51,15.51,15.51,15.51,1
20191201|2018-12-27 05:00,27,15.555,15.555,15.555,15.555,1
20191201|2018-12-27 05:30,27,15.62,15.625,15.62,15.625,2
20191201|2018-12-27 08:30,27,15.685,15.685,15.68,15.68,4
20191201|2018-12-27 11:30,27,15.705,15.705,15.705,15.705,1
20191201|2018-12-27 12:00,27,15.69,15.69,15.69,15.69,1
20191201|2018-12-28 03:00,28,15.735,15.735,15.735,15.735,1
20191201|2018-12-28 05:30,28,15.79,15.79,15.79,15.79,1
20191201|2018-12-28 07:30,28,15.785,15.785,15.785,15.785,2
20191201|2018-12-28 08:00,28,15.79,15.79,15.79,15.79,2
20191201|2018-12-28 13:00,28,15.78,15.78,15.78,15.78,1
20191201|2018-12-30 17:00,31,15.84,15.84,15.84,15.84,1
20191201|2018-12-30 17:30,31,15.825,15.825,15.825,15.825,1
20191201|2018-12-30 20:00,31,15.82,15.82,15.82,15.82,1
20191201|2018-12-31 08:00,31,15.83,15.83,15.83,15.83,2
20191201|2018-12-31 10:30,31,15.895,15.895,15.895,15.895,1
20191201|2018-12-31 11:00,31,15.925,15.925,15.925,15.925,1
20191201|2018-12-31 12:00,31,15.94,15.94,15.895,15.895,4
20191201|2019-01-01 19:30,2,15.795,15.795,15.795,15.795,1
20191201|2019-01-02 08:00,2,15.835,15.835,15.835,15.835,1
20191201|2019-01-02 10:30,2,16.02,16.02,16,16,2
20191201|2019-01-02 11:30,2,16.01,16.01,16.01,16.01,1
20191201|2019-01-02 17:30,3,15.945,15.945,15.945,15.945,1
20191201|2019-01-03 09:00,3,16.12,16.13,16.12,16.13,2
20191201|2019-01-03 09:30,3,16.09,16.09,16.09,16.09,1
20191201|2019-01-03 14:00,3,16.185,16.185,16.185,16.185,1
20191201|2019-01-03 14:30,3,16.19,16.19,16.19,16.19,5
20191201|2019-01-03 17:00,4,16.19,16.19,16.18,16.18,2
20191201|2019-01-03 18:00,4,16.2,16.22,16.2,16.22,10
20191201|2019-01-03 19:00,4,16.3,16.3,16.3,16.3,1
20191201|2019-01-03 20:00,4,16.3,16.3,16.3,16.3,1
20191201|2019-01-03 21:00,4,16.25,16.25,16.245,16.245,10
20191201|2019-01-03 21:30,4,16.265,16.265,16.265,16.265,1
20191201|2019-01-04 02:30,4,16.165,16.165,16.155,16.155,7
20191201|2019-01-04 06:00,4,16.15,16.15,16.15,16.15,1
20191201|2019-01-04 07:30,4,16.16,16.165,16.16,16.165,3
20191201|2019-01-04 08:00,4,16.175,16.175,16.12,16.12,4
20191201|2019-01-04 08:30,4,16.09,16.09,16.075,16.075,2
20191201|2019-01-04 09:00,4,16.09,16.145,16.09,16.145,4
20191201|2019-01-04 09:30,4,16.15,16.15,16.15,16.15,1
20191201|2019-01-04 13:30,4,16.11,16.11,16.11,16.11,1
20191201|2019-01-07 04:30,7,16.2,16.2,16.2,16.2,5
20191201|2019-01-07 08:00,7,16.205,16.205,16.15,16.15,22
20191201|2019-01-07 09:30,7,16.15,16.15,16.135,16.135,4
20191201|2019-01-07 10:00,7,16.14,16.14,16.115,16.115,17
20191201|2019-01-07 10:30,7,16.11,16.11,16.105,16.105,7
20191201|2019-01-07 13:00,7,16.095,16.095,16.095,16.095,5
20191201|2019-01-07 14:00,7,16.09,16.09,16.085,16.085,5
20191201|2019-01-07 17:00,8,16.12,16.12,16.12,16.12,10
20191201|2019-01-07 20:00,8,16.06,16.06,16.06,16.06,3
20191201|2019-01-07 20:30,8,16.025,16.025,16.025,16.025,2
20191201|2019-01-07 23:30,8,15.95,15.95,15.95,15.95,5
20191201|2019-01-08 08:00,8,16.065,16.065,16.065,16.065,2
20191201|2019-01-08 12:00,8,16.115,16.12,16.11,16.12,4
20191201|2019-01-08 12:30,8,16.125,16.125,16.125,16.125,1
20191201|2019-01-09 08:00,9,16.12,16.12,16.08,16.08,4
20191201|2019-01-09 08:30,9,16.1,16.1,16.1,16.1,2
20191201|2019-01-09 10:00,9,16.105,16.105,16.085,16.1,11
20191201|2019-01-09 10:30,9,16.075,16.075,16.075,16.075,1
20191201|2019-01-09 11:00,9,16.1,16.1,16.1,16.1,2
20191201|2019-01-10 07:00,10,16.195,16.195,16.195,16.195,1
20191201|2019-01-10 07:30,10,16.115,16.115,16.085,16.085,20
20191201|2019-01-10 08:00,10,16.075,16.08,16.075,16.08,6
20191201|2019-01-10 09:00,10,16.07,16.07,16.07,16.07,1
20191201|2019-01-10 11:30,10,16.045,16.045,16.045,16.045,3
20191201|2019-01-10 12:00,10,16.035,16.035,16.035,16.035,50
20191201|2019-01-10 14:30,10,16,16,16,16,1
20191201|2019-01-10 15:30,10,15.995,15.995,15.995,15.995,2
20191201|2019-01-10 17:00,11,16.015,16.015,16.015,16.015,1
20191201|2019-01-11 07:30,11,16.15,16.15,16.125,16.125,7
20191201|2019-01-11 08:00,11,16.125,16.125,16.045,16.045,6
20191201|2019-01-11 08:30,11,16.005,16.005,16.005,16.005,5
20191201|2019-01-11 10:00,11,16.075,16.075,16.075,16.075,1
20191201|2019-01-11 11:30,11,16.08,16.08,16.08,16.08,1
20191201|2019-01-11 14:30,11,16.035,16.035,16.03,16.03,2
20191201|2019-01-13 17:00,14,16.05,16.05,16.05,16.05,3
20191201|2019-01-14 06:00,14,16.05,16.05,16.045,16.045,4
20191201|2019-01-15 08:00,15,16.095,16.095,16.095,16.095,1
20191201|2019-01-15 12:30,15,16.035,16.035,16.035,16.035,1
20191201|2019-01-15 13:30,15,16.03,16.03,16.03,16.03,8
20191201|2019-01-15 17:30,16,16.02,16.02,16.02,16.02,5
20191201|2019-01-16 12:00,16,16.045,16.045,16.045,16.045,1
20191201|2019-01-16 12:30,16,16.04,16.04,16.04,16.04,1
20191201|2019-01-16 14:30,16,16.035,16.035,16.035,16.035,2
20191201|2019-01-16 20:00,17,16.03,16.03,16.025,16.025,2
20191201|2019-01-16 20:30,17,16.025,16.025,16.015,16.015,5
20191201|2019-01-16 21:00,17,16.01,16.01,16.01,16.01,1
20191201|2019-01-17 07:30,17,15.955,15.955,15.92,15.94,105
20191201|2019-01-17 08:00,17,15.95,15.95,15.905,15.905,8
20191201|2019-01-17 08:30,17,15.905,15.915,15.905,15.905,18
20191201|2019-01-17 09:00,17,15.93,15.93,15.895,15.895,3
20191201|2019-01-17 09:30,17,15.9,15.905,15.9,15.905,3
20191201|2019-01-17 10:00,17,15.945,15.945,15.945,15.945,1
20191201|2019-01-17 19:00,18,15.945,15.95,15.945,15.945,6
20191201|2019-01-17 19:30,18,15.95,15.95,15.95,15.95,1
20191201|2019-01-17 20:30,18,15.965,15.965,15.965,15.965,5
20191201|2019-01-18 01:00,18,15.99,15.99,15.99,15.99,1
20191201|2019-01-18 02:00,18,15.95,15.95,15.95,15.95,1
20191201|2019-01-18 04:30,18,15.875,15.875,15.875,15.875,1
20191201|2019-01-18 07:00,18,15.9,15.9,15.845,15.845,11
20191201|2019-01-18 07:30,18,15.8,15.83,15.8,15.83,12
20191201|2019-01-18 08:00,18,15.835,15.835,15.835,15.835,5
20191201|2019-01-18 08:30,18,15.785,15.79,15.785,15.79,6
20191201|2019-01-18 10:00,18,15.85,15.85,15.825,15.825,11
20191201|2019-01-18 10:30,18,15.83,15.83,15.83,15.83,1
20191201|2019-01-18 11:30,18,15.825,15.825,15.825,15.825,1
20191201|2019-01-18 12:00,18,15.8,15.81,15.8,15.81,3
20191201|2019-01-18 15:30,18,15.76,15.76,15.76,15.76,1
20191201|2019-01-20 19:00,22,15.765,15.775,15.76,15.76,12
20191201|2019-01-21 02:30,22,15.7,15.7,15.66,15.66,2
20191201|2019-01-21 04:00,22,15.65,15.65,15.65,15.65,150
20191201|2019-01-21 07:00,22,15.635,15.635,15.605,15.62,13
20191201|2019-01-21 07:30,22,15.64,15.66,15.64,15.66,3
20191201|2019-01-21 08:00,22,15.655,15.655,15.655,15.655,1
20191201|2019-01-21 08:30,22,15.665,15.665,15.665,15.665,2
20191201|2019-01-21 09:30,22,15.685,15.695,15.685,15.695,3
20191201|2019-01-21 19:00,22,15.675,15.68,15.67,15.68,5
20191201|2019-01-21 21:00,22,15.63,15.63,15.63,15.63,3
20191201|2019-01-21 23:30,22,15.605,15.625,15.605,15.625,2
20191201|2019-01-22 06:30,22,15.69,15.705,15.69,15.705,4
20191201|2019-01-22 07:00,22,15.7,15.705,15.7,15.7,16
20191201|2019-01-22 07:30,22,15.72,15.725,15.72,15.725,2
20191201|2019-01-22 08:00,22,15.72,15.72,15.72,15.72,1
20191201|2019-01-22 08:30,22,15.7,15.71,15.7,15.71,9
20191201|2019-01-22 09:00,22,15.68,15.685,15.68,15.685,2
20191201|2019-01-22 09:30,22,15.68,15.73,15.68,15.71,8
20191201|2019-01-22 10:00,22,15.725,15.73,15.725,15.73,12
20191201|2019-01-22 11:00,22,15.735,15.74,15.735,15.735,7
20191201|2019-01-22 11:30,22,15.745,15.745,15.735,15.735,3
20191201|2019-01-22 12:00,22,15.75,15.75,15.72,15.72,16
20191201|2019-01-22 18:00,23,15.765,15.765,15.765,15.765,2
20191201|2019-01-22 19:00,23,15.725,15.74,15.725,15.74,5
20191201|2019-01-23 07:00,23,15.815,15.815,15.755,15.755,8
20191201|2019-01-23 07:30,23,15.735,15.74,15.73,15.74,6
20191201|2019-01-23 08:00,23,15.72,15.72,15.7,15.705,6
20191201|2019-01-23 08:30,23,15.71,15.71,15.71,15.71,1
20191201|2019-01-23 09:00,23,15.68,15.705,15.68,15.705,3
20191201|2019-01-23 09:30,23,15.71,15.745,15.71,15.745,2
20191201|2019-01-23 10:00,23,15.755,15.755,15.755,15.755,1
20191201|2019-01-23 10:30,23,15.76,15.76,15.76,15.76,4
20191201|2019-01-23 11:00,23,15.77,15.775,15.77,15.775,4
20191201|2019-01-23 11:30,23,15.765,15.77,15.765,15.77,4
20191201|2019-01-23 12:00,23,15.77,15.78,15.77,15.78,3
20191201|2019-01-23 14:30,23,15.76,15.76,15.76,15.76,1
20191201|2019-01-23 15:30,23,15.77,15.77,15.77,15.77,1
20191201|2019-01-23 19:00,24,15.785,15.785,15.78,15.78,7
20191201|2019-01-23 21:00,24,15.765,15.77,15.755,15.76,5
20191201|2019-01-24 00:30,24,15.725,15.725,15.725,15.725,3
20191201|2019-01-24 03:30,24,15.7,15.7,15.7,15.7,1
20191201|2019-01-24 06:30,24,15.67,15.67,15.67,15.67,1
20191201|2019-01-24 07:00,24,15.68,15.695,15.67,15.68,16
20191201|2019-01-24 07:30,24,15.68,15.705,15.65,15.69,30
20191201|2019-01-24 08:00,24,15.71,15.76,15.71,15.76,2
20191201|2019-01-24 08:30,24,15.755,15.765,15.755,15.76,14
20191201|2019-01-24 09:00,24,15.74,15.74,15.74,15.74,2
20191201|2019-01-24 09:30,24,15.735,15.735,15.735,15.735,2
20191201|2019-01-24 10:30,24,15.725,15.73,15.725,15.73,3
20191201|2019-01-24 13:30,24,15.695,15.695,15.695,15.695,1
20191201|2019-01-24 19:00,25,15.705,15.72,15.695,15.7,17
20191201|2019-01-24 19:30,25,15.705,15.705,15.705,15.705,2
20191201|2019-01-24 21:00,25,15.745,15.765,15.745,15.765,4
20191201|2019-01-25 00:30,25,15.775,15.775,15.775,15.775,2
20191201|2019-01-25 02:00,25,15.805,15.805,15.805,15.805,1
20191201|2019-01-25 02:30,25,15.785,15.79,15.785,15.79,5
20191201|2019-01-25 03:00,25,15.78,15.78,15.78,15.78,1
20191201|2019-01-25 07:00,25,15.765,15.765,15.76,15.76,3
20191201|2019-01-25 07:30,25,15.815,15.89,15.815,15.875,10
20191201|2019-01-25 08:00,25,15.91,15.97,15.91,15.955,3
20191201|2019-01-25 08:30,25,15.955,15.955,15.955,15.955,1
20191201|2019-01-25 09:00,25,15.985,16.04,15.985,16.04,7
20191201|2019-01-25 09:30,25,16.065,16.075,16.065,16.075,3
20191201|2019-01-25 10:00,25,16.085,16.085,16.075,16.085,3
20191201|2019-01-25 10:30,25,16.095,16.095,16.075,16.075,3
20191201|2019-01-25 11:00,25,16.085,16.085,16.085,16.085,2
20191201|2019-01-25 11:30,25,16.08,16.08,16.07,16.07,3
20191201|2019-01-25 12:30,25,16.1,16.1,16.1,16.1,1
20191201|2019-01-25 14:00,25,16.105,16.105,16.105,16.105,1
20191201|2019-01-25 15:00,25,16.16,16.16,16.16,16.16,1
20191201|2019-01-27 17:00,28,16.165,16.165,16.15,16.15,2
20191201|2019-01-27 19:00,28,16.16,16.195,16.16,16.18,14
20191201|2019-01-27 19:30,28,16.19,16.19,16.185,16.185,7
20191201|2019-01-28 07:00,28,16.1,16.1,16.075,16.075,9
20191201|2019-01-28 07:30,28,16.1,16.1,16.075,16.075,7
20191201|2019-01-28 08:00,28,16.065,16.065,16.025,16.025,3
20191201|2019-01-28 08:30,28,16.06,16.06,16.06,16.06,2
20191201|2019-01-28 09:00,28,16.105,16.115,16.105,16.105,3
20191201|2019-01-28 09:30,28,16.11,16.11,16.11,16.11,1
20191201|2019-01-28 10:00,28,16.115,16.115,16.115,16.115,1
20191201|2019-01-28 11:00,28,16.165,16.165,16.165,16.165,2
20191201|2019-01-28 11:30,28,16.165,16.165,16.165,16.165,1
20191201|2019-01-28 12:00,28,16.17,16.17,16.17,16.17,1
20191201|2019-01-28 19:00,29,16.17,16.17,16.17,16.17,1
20191201|2019-01-28 19:30,29,16.145,16.145,16.145,16.145,1
20191201|2019-01-29 00:00,29,16.22,16.22,16.22,16.22,2
20191201|2019-01-29 00:30,29,16.215,16.215,16.215,16.215,1
20191201|2019-01-29 01:00,29,16.235,16.235,16.235,16.235,2
20191201|2019-01-29 07:30,29,16.265,16.265,16.265,16.265,3
20191201|2019-01-29 08:00,29,16.265,16.27,16.26,16.26,5
20191201|2019-01-29 08:30,29,16.285,16.285,16.235,16.235,11
20191201|2019-01-29 09:00,29,16.24,16.28,16.24,16.26,4
20191201|2019-01-29 10:30,29,16.26,16.27,16.26,16.27,5
20191201|2019-01-29 13:30,29,16.275,16.275,16.275,16.275,1
20191201|2019-01-29 15:00,29,16.245,16.245,16.245,16.245,8
20191201|2019-01-29 19:00,30,16.27,16.275,16.265,16.265,13
20191201|2019-01-29 20:00,30,16.285,16.295,16.285,16.295,12
20191201|2019-01-29 21:00,30,16.325,16.325,16.325,16.325,3
20191201|2019-01-29 22:30,30,16.38,16.38,16.38,16.38,1
20191201|2019-01-30 00:30,30,16.37,16.37,16.37,16.37,1
20191201|2019-01-30 02:30,30,16.385,16.385,16.385,16.385,7
20191201|2019-01-30 08:00,30,16.305,16.305,16.305,16.305,1
20191201|2019-01-30 09:30,30,16.335,16.355,16.335,16.355,4
20191201|2019-01-30 10:00,30,16.36,16.36,16.345,16.345,8
20191201|2019-01-30 10:30,30,16.345,16.345,16.335,16.335,7
20191201|2019-01-30 11:00,30,16.33,16.34,16.33,16.33,5
20191201|2019-01-30 11:30,30,16.335,16.345,16.335,16.345,4
20191201|2019-01-30 12:00,30,16.35,16.35,16.34,16.34,9
20191201|2019-01-30 12:30,30,16.325,16.325,16.325,16.325,1
20191201|2019-01-30 13:30,30,16.45,16.525,16.45,16.525,4
20191201|2019-01-30 14:00,30,16.44,16.465,16.44,16.465,4
20191201|2019-01-30 14:30,30,16.475,16.475,16.475,16.475,1
20191201|2019-01-30 19:00,31,16.455,16.46,16.435,16.46,4
20191201|2019-01-30 19:30,31,16.465,16.465,16.465,16.465,1
20191201|2019-01-31 00:00,31,16.425,16.425,16.425,16.425,5
20191201|2019-01-31 01:30,31,16.45,16.45,16.45,16.45,1
20191201|2019-01-31 04:00,31,16.465,16.465,16.465,16.465,1
20191201|2019-01-31 04:30,31,16.48,16.48,16.48,16.48,1
20191201|2019-01-31 07:00,31,16.51,16.535,16.51,16.535,8
20191201|2019-01-31 08:00,31,16.58,16.58,16.58,16.58,12
20191201|2019-01-31 08:30,31,16.58,16.58,16.58,16.58,1
20191201|2019-01-31 09:00,31,16.56,16.58,16.56,16.58,2
20191201|2019-01-31 09:30,31,16.595,16.6,16.59,16.59,8
20191201|2019-01-31 10:00,31,16.55,16.55,16.475,16.485,66
20191201|2019-01-31 10:30,31,16.49,16.49,16.47,16.475,5
20191201|2019-01-31 11:00,31,16.485,16.49,16.46,16.465,11
20191201|2019-01-31 11:30,31,16.47,16.47,16.47,16.47,6
20191201|2019-01-31 12:00,31,16.48,16.485,16.47,16.475,26
20191201|2019-01-31 13:00,31,16.45,16.45,16.45,16.45,2
20191201|2019-01-31 15:00,31,16.465,16.465,16.465,16.465,1
20191201|2019-01-31 15:30,31,16.475,16.475,16.475,16.475,1
20191201|2019-01-31 20:30,1,16.395,16.395,16.395,16.395,2
20191201|2019-01-31 21:00,1,16.385,16.385,16.385,16.385,1
20191201|2019-02-01 00:00,1,16.35,16.35,16.35,16.35,2
20191201|2019-02-01 00:30,1,16.355,16.355,16.355,16.355,2
20191201|2019-02-01 07:00,1,16.4,16.4,16.4,16.4,1
20191201|2019-02-01 08:00,1,16.44,16.44,16.44,16.44,1
20191201|2019-02-01 08:30,1,16.48,16.48,16.48,16.48,1
20191201|2019-02-01 09:00,1,16.43,16.43,16.39,16.39,4
20191201|2019-02-01 09:30,1,16.395,16.4,16.385,16.395,7
20191201|2019-02-01 10:00,1,16.39,16.4,16.39,16.395,6
20191201|2019-02-01 10:30,1,16.385,16.385,16.345,16.355,9
20191201|2019-02-01 11:00,1,16.355,16.355,16.325,16.325,107
20191201|2019-02-01 11:30,1,16.36,16.36,16.345,16.345,10
20191201|2019-02-01 12:00,1,16.355,16.355,16.33,16.33,11
20191201|2019-02-01 13:00,1,16.335,16.335,16.335,16.335,3
20191201|2019-02-04 02:00,4,16.2,16.2,16.2,16.2,1
20191201|2019-02-04 02:30,4,16.2,16.2,16.2,16.2,1
20191201|2019-02-04 05:00,4,16.17,16.17,16.155,16.155,2
20191201|2019-02-04 06:00,4,16.15,16.15,16.125,16.125,10
20191201|2019-02-04 07:00,4,16.12,16.12,16.12,16.12,122
20191201|2019-02-04 08:00,4,16.16,16.16,16.16,16.16,1
20191201|2019-02-04 09:00,4,16.23,16.25,16.23,16.25,10
20191201|2019-02-04 09:30,4,16.275,16.275,16.275,16.275,1
20191201|2019-02-04 10:00,4,16.325,16.325,16.305,16.305,15
20191201|2019-02-04 10:30,4,16.295,16.295,16.295,16.295,20
20191201|2019-02-04 11:00,4,16.285,16.285,16.285,16.285,10
20191201|2019-02-04 11:30,4,16.3,16.3,16.295,16.295,2
20191201|2019-02-04 12:30,4,16.29,16.29,16.28,16.28,6
20191201|2019-02-04 13:30,4,16.295,16.295,16.295,16.295,3
20191201|2019-02-04 14:30,4,16.3,16.3,16.3,16.3,4
20191201|2019-02-04 18:30,5,16.27,16.27,16.27,16.27,2
20191201|2019-02-04 20:00,5,16.285,16.285,16.285,16.285,2
20191201|2019-02-04 21:30,5,16.315,16.315,16.315,16.315,1
20191201|2019-02-04 22:00,5,16.325,16.325,16.325,16.325,2
20191201|2019-02-05 00:00,5,16.335,16.335,16.32,16.32,22
20191201|2019-02-05 00:30,5,16.315,16.315,16.315,16.315,2
20191201|2019-02-05 01:30,5,16.315,16.315,16.29,16.29,4
20191201|2019-02-05 02:00,5,16.305,16.305,16.305,16.305,6
20191201|2019-02-05 07:00,5,16.255,16.255,16.255,16.255,4
20191201|2019-02-05 08:00,5,16.32,16.32,16.31,16.31,32
20191201|2019-02-05 08:30,5,16.315,16.315,16.29,16.29,72
20191201|2019-02-05 09:00,5,16.275,16.275,16.275,16.275,1
20191201|2019-02-06 05:00,6,16.16,16.16,16.16,16.16,10
20191201|2019-02-06 05:30,6,16.145,16.145,16.145,16.145,1
20191201|2019-02-06 06:30,6,16.16,16.165,16.16,16.16,30
20191201|2019-02-06 07:00,6,16.155,16.17,16.155,16.155,22
20191201|2019-02-06 07:30,6,16.2,16.2,16.195,16.195,10
20191201|2019-02-06 08:00,6,16.19,16.24,16.19,16.24,7
20191201|2019-02-06 08:30,6,16.225,16.225,16.2,16.2,7
20191201|2019-02-06 09:00,6,16.17,16.17,16.17,16.17,1
20191201|2019-02-06 09:30,6,16.17,16.17,16.17,16.17,9
20191201|2019-02-06 10:30,6,16.155,16.17,16.15,16.17,58
20191201|2019-02-06 11:00,6,16.16,16.16,16.15,16.15,89
20191201|2019-02-06 11:30,6,16.165,16.165,16.165,16.165,4
20191201|2019-02-06 12:00,6,16.125,16.125,16.125,16.125,15
20191201|2019-02-06 12:30,6,16.135,16.135,16.1,16.1,122
20191201|2019-02-06 13:00,6,16.105,16.105,16.105,16.105,35
20191201|2019-02-06 13:30,6,16.08,16.08,16.08,16.08,31
20191201|2019-02-06 14:00,6,16.085,16.085,16.085,16.085,3
20191201|2019-02-06 14:30,6,16.085,16.095,16.08,16.095,22
20191201|2019-02-06 15:30,6,16.09,16.09,16.085,16.085,2
20191201|2019-02-06 17:30,7,16.09,16.09,16.09,16.09,19
20191201|2019-02-06 18:00,7,16.085,16.085,16.085,16.085,36
20191201|2019-02-06 19:30,7,16.065,16.065,16.065,16.065,100
20191201|2019-02-07 03:00,7,16.11,16.11,16.105,16.105,20
20191201|2019-02-07 05:00,7,16.135,16.135,16.135,16.135,1
20191201|2019-02-07 06:00,7,16.075,16.075,16.075,16.075,1
20191201|2019-02-07 06:30,7,16.08,16.105,16.075,16.1,4
20191201|2019-02-07 07:00,7,16.1,16.1,16.06,16.06,15
20191201|2019-02-07 07:30,7,16.075,16.095,16.06,16.085,18
20191201|2019-02-07 08:00,7,16.12,16.14,16.115,16.135,5
20191201|2019-02-07 08:30,7,16.1,16.105,16.085,16.1,11
20191201|2019-02-07 09:00,7,16.1,16.105,16.08,16.08,5
20191201|2019-02-07 09:30,7,16.085,16.095,16.08,16.095,7
20191201|2019-02-07 10:00,7,16.13,16.13,16.115,16.115,11
20191201|2019-02-07 10:30,7,16.095,16.105,16.095,16.095,5
20191201|2019-02-07 11:00,7,16.12,16.12,16.105,16.105,5
20191201|2019-02-07 11:30,7,16.13,16.13,16.115,16.115,6
20191201|2019-02-07 12:00,7,16.125,16.135,16.12,16.13,6
20191201|2019-02-07 13:00,7,16.14,16.14,16.14,16.14,6
20191201|2019-02-07 13:30,7,16.15,16.15,16.15,16.15,7
20191201|2019-02-07 14:00,7,16.15,16.17,16.15,16.17,25
20191201|2019-02-07 15:30,7,16.15,16.15,16.15,16.15,13
20191201|2019-02-07 23:00,8,16.085,16.085,16.085,16.085,5
20191201|2019-02-08 04:30,8,16.175,16.175,16.175,16.175,1
20191201|2019-02-08 06:30,8,16.2,16.2,16.2,16.2,1
20191201|2019-02-08 07:00,8,16.22,16.25,16.22,16.245,12
20191201|2019-02-08 07:30,8,16.27,16.27,16.26,16.27,6
20191201|2019-02-08 08:00,8,16.27,16.27,16.22,16.22,5
20191201|2019-02-08 08:30,8,16.195,16.21,16.17,16.205,6
20191201|2019-02-08 09:00,8,16.205,16.215,16.18,16.18,5
20191201|2019-02-08 09:30,8,16.175,16.175,16.15,16.15,31
20191201|2019-02-08 10:00,8,16.165,16.175,16.16,16.17,6
20191201|2019-02-08 10:30,8,16.165,16.165,16.155,16.155,3
20191201|2019-02-08 11:00,8,16.205,16.21,16.195,16.205,7
20191201|2019-02-08 11:30,8,16.215,16.22,16.215,16.215,6
20191201|2019-02-08 12:00,8,16.23,16.235,16.23,16.23,6
20191201|2019-02-08 12:30,8,16.235,16.235,16.23,16.23,2
20191201|2019-02-08 13:00,8,16.23,16.23,16.23,16.23,1
20191201|2019-02-08 13:30,8,16.23,16.23,16.23,16.23,1
20191201|2019-02-10 17:00,11,16.225,16.23,16.225,16.23,34
20191201|2019-02-10 18:00,11,16.23,16.23,16.23,16.23,6
20191201|2019-02-10 19:00,11,16.21,16.245,16.21,16.24,12
20191201|2019-02-10 20:00,11,16.215,16.215,16.215,16.215,5
20191201|2019-02-10 22:00,11,16.17,16.17,16.17,16.17,5
20191201|2019-02-10 23:00,11,16.18,16.18,16.18,16.18,1
20191201|2019-02-10 23:30,11,16.185,16.185,16.185,16.185,2
20191201|2019-02-11 02:00,11,16.165,16.165,16.165,16.165,1
20191201|2019-02-11 02:30,11,16.16,16.16,16.16,16.16,1
20191201|2019-02-11 04:00,11,16.135,16.135,16.13,16.13,7
20191201|2019-02-11 04:30,11,16.12,16.12,16.115,16.12,4
20191201|2019-02-11 05:00,11,16.125,16.125,16.125,16.125,1
20191201|2019-02-11 05:30,11,16.15,16.15,16.14,16.145,7
20191201|2019-02-11 06:00,11,16.14,16.14,16.125,16.125,4
20191201|2019-02-11 06:30,11,16.125,16.125,16.11,16.12,9
20191201|2019-02-11 07:00,11,16.115,16.14,16.115,16.125,108
20191201|2019-02-11 07:30,11,16.12,16.12,16.09,16.09,13
20191201|2019-02-11 08:00,11,16.12,16.13,16.08,16.08,10
20191201|2019-02-11 08:30,11,16.1,16.13,16.1,16.125,5
20191201|2019-02-11 09:00,11,16.125,16.17,16.125,16.165,26
20191201|2019-02-11 09:30,11,16.13,16.13,16.125,16.125,3
20191201|2019-02-11 10:00,11,16.14,16.14,16.135,16.135,3
20191201|2019-02-11 10:30,11,16.135,16.135,16.13,16.13,3
20191201|2019-02-11 11:00,11,16.12,16.13,16.12,16.125,5
20191201|2019-02-11 11:30,11,16.12,16.12,16.105,16.105,6
20191201|2019-02-11 12:00,11,16.1,16.11,16.1,16.105,7
20191201|2019-02-11 12:30,11,16.1,16.1,16.1,16.1,1
20191201|2019-02-11 15:00,11,16.11,16.11,16.11,16.11,1
20191201|2019-02-11 23:30,12,16.145,16.145,16.145,16.145,1
20191201|2019-02-12 00:30,12,16.19,16.19,16.19,16.19,1
20191201|2019-02-12 01:00,12,16.19,16.2,16.19,16.2,2
20191201|2019-02-12 02:00,12,16.2,16.2,16.2,16.2,1
20191201|2019-02-12 02:30,12,16.185,16.185,16.185,16.185,5
20191201|2019-02-12 04:30,12,16.215,16.23,16.215,16.225,12
20191201|2019-02-12 05:00,12,16.225,16.23,16.225,16.23,4
20191201|2019-02-12 05:30,12,16.225,16.23,16.22,16.225,8
20191201|2019-02-12 06:00,12,16.225,16.225,16.2,16.2,7
20191201|2019-02-12 06:30,12,16.195,16.2,16.19,16.19,8
20191201|2019-02-12 07:00,12,16.185,16.205,16.165,16.165,9
20191201|2019-02-12 07:30,12,16.17,16.17,16.16,16.16,7
20191201|2019-02-12 08:00,12,16.135,16.145,16.11,16.11,24
20191201|2019-02-12 08:30,12,16.125,16.125,16.125,16.125,1
20191201|2019-02-12 09:00,12,16.105,16.105,16.07,16.07,21
20191201|2019-02-12 09:30,12,16.085,16.09,16.085,16.09,6
20191201|2019-02-12 10:00,12,16.095,16.1,16.08,16.08,16
20191201|2019-02-12 10:30,12,16.095,16.095,16.08,16.08,5
20191201|2019-02-12 11:00,12,16.085,16.085,16.08,16.08,2
20191201|2019-02-12 11:30,12,16.085,16.09,16.08,16.09,5
20191201|2019-02-12 12:00,12,16.125,16.125,16.11,16.11,3
20191201|2019-02-12 12:30,12,16.11,16.11,16.105,16.105,3
20191201|2019-02-12 14:30,12,16.11,16.11,16.11,16.11,1
20191201|2019-02-12 15:00,12,16.105,16.115,16.105,16.115,2
20191201|2019-02-12 19:00,13,16.125,16.125,16.125,16.125,5
20191201|2019-02-12 19:30,13,16.13,16.13,16.13,16.13,5
20191201|2019-02-12 20:00,13,16.135,16.135,16.135,16.135,6
20191201|2019-02-12 21:00,13,16.125,16.125,16.125,16.125,17
20191201|2019-02-12 23:30,13,16.13,16.145,16.13,16.145,7
20191201|2019-02-13 00:00,13,16.15,16.15,16.15,16.15,15
20191201|2019-02-13 00:30,13,16.155,16.155,16.155,16.155,5
20191201|2019-02-13 01:30,13,16.125,16.125,16.115,16.115,18
20191201|2019-02-13 05:30,13,16.065,16.065,16.045,16.045,15
20191201|2019-02-13 06:00,13,16.08,16.08,16.06,16.06,4
20191201|2019-02-13 06:30,13,16.05,16.05,16.05,16.05,1
20191201|2019-02-13 07:00,13,16.055,16.065,16.045,16.065,7
20191201|2019-02-13 07:30,13,16.065,16.09,16.05,16.09,7
20191201|2019-02-13 08:00,13,16.075,16.105,16.07,16.105,15
20191201|2019-02-13 08:30,13,16.115,16.135,16.11,16.13,12
20191201|2019-02-13 09:00,13,16.18,16.18,16.17,16.17,7
20191201|2019-02-13 09:30,13,16.185,16.185,16.115,16.115,7
20191201|2019-02-13 10:00,13,16.1,16.105,16.095,16.1,13
20191201|2019-02-13 10:30,13,16.085,16.085,16.075,16.075,3
20191201|2019-02-13 11:00,13,16.075,16.075,16.055,16.055,5
20191201|2019-02-13 11:30,13,16.055,16.065,16.055,16.065,2
20191201|2019-02-13 12:00,13,16.065,16.07,16.055,16.06,10
20191201|2019-02-13 13:00,13,16.03,16.03,16,16,281
20191201|2019-02-13 13:30,13,15.965,15.975,15.965,15.975,3
20191201|2019-02-13 14:00,13,15.95,15.97,15.95,15.97,6
20191201|2019-02-13 14:30,13,15.935,15.935,15.935,15.935,7
20191201|2019-02-13 15:30,13,15.955,15.955,15.955,15.955,1
20191201|2019-02-13 19:00,14,15.985,15.99,15.97,15.97,6
20191201|2019-02-14 02:30,14,15.98,15.98,15.975,15.975,4
20191201|2019-02-14 03:30,14,15.975,15.975,15.975,15.975,1
20191201|2019-02-14 04:30,14,15.95,15.95,15.95,15.95,1
20191201|2019-02-14 05:00,14,15.95,15.95,15.95,15.95,1
20191201|2019-02-14 06:00,14,15.94,15.94,15.94,15.94,1
20191201|2019-02-14 06:30,14,15.91,15.91,15.865,15.9,23
20191201|2019-02-14 07:00,14,15.905,15.905,15.9,15.9,5
20191201|2019-02-14 07:30,14,15.905,15.965,15.905,15.965,4
20191201|2019-02-14 08:00,14,15.89,15.905,15.87,15.895,8
20191201|2019-02-14 09:00,14,15.89,15.89,15.89,15.89,1
20191201|2019-02-14 09:30,14,15.92,15.925,15.92,15.925,9
20191201|2019-02-14 10:30,14,15.96,15.96,15.96,15.96,2
20191201|2019-02-14 11:30,14,15.99,15.995,15.99,15.995,2
20191201|2019-02-14 12:00,14,15.99,15.99,15.96,15.96,57
20191201|2019-02-14 12:30,14,15.96,15.96,15.96,15.96,1
20191201|2019-02-14 14:30,14,15.99,15.995,15.99,15.995,2
20191201|2019-02-14 15:00,14,15.985,15.985,15.985,15.985,1
20191201|2019-02-14 22:00,15,15.95,15.95,15.95,15.95,2
20191201|2019-02-14 23:00,15,15.96,15.96,15.96,15.96,5
20191201|2019-02-15 00:30,15,15.975,15.975,15.975,15.975,1
20191201|2019-02-15 01:30,15,15.98,15.995,15.98,15.995,5
20191201|2019-02-15 02:00,15,16.005,16.02,16.005,16.02,6
20191201|2019-02-15 02:30,15,16,16.015,16,16.015,14
20191201|2019-02-15 03:30,15,16.02,16.02,16.02,16.02,3
20191201|2019-02-15 05:30,15,16.085,16.085,16.08,16.08,3
20191201|2019-02-15 07:00,15,16.015,16.015,16.015,16.015,1
20191201|2019-02-15 08:00,15,16.03,16.03,16.02,16.03,4
20191201|2019-02-15 08:30,15,16.015,16.015,16.015,16.015,1
20191201|2019-02-15 09:00,15,16.005,16.005,16.005,16.005,1
20191201|2019-02-15 09:30,15,15.995,15.995,15.975,15.975,4
20191201|2019-02-15 10:00,15,15.985,16,15.985,16,5
20191201|2019-02-15 10:30,15,16,16.005,16,16.005,8
20191201|2019-02-15 11:30,15,16.065,16.09,16.065,16.085,4
20191201|2019-02-15 12:00,15,16.095,16.145,16.095,16.14,6
20191201|2019-02-15 13:30,15,16.17,16.17,16.17,16.17,3
20191201|2019-02-15 14:00,15,16.185,16.19,16.185,16.19,126
20191201|2019-02-15 14:30,15,16.175,16.19,16.175,16.19,3
20191201|2019-02-15 15:00,15,16.175,16.175,16.175,16.175,6
20191201|2019-02-17 20:00,19,16.2,16.2,16.2,16.2,1
20191201|2019-02-18 01:30,19,16.18,16.18,16.18,16.18,1
20191201|2019-02-18 04:30,19,16.2,16.2,16.2,16.2,1
20191201|2019-02-18 06:00,19,16.165,16.165,16.165,16.165,1
20191201|2019-02-18 08:00,19,16.21,16.21,16.21,16.21,1
20191201|2019-02-18 17:00,19,16.195,16.205,16.195,16.205,2
20191201|2019-02-18 20:30,19,16.18,16.18,16.175,16.175,2
20191201|2019-02-18 21:30,19,16.18,16.18,16.18,16.18,1
20191201|2019-02-18 22:30,19,16.16,16.16,16.16,16.16,1
20191201|2019-02-19 01:00,19,16.15,16.17,16.15,16.17,13
20191201|2019-02-19 01:30,19,16.17,16.17,16.17,16.17,6
20191201|2019-02-19 05:30,19,16.195,16.195,16.195,16.195,1
20191201|2019-02-19 06:30,19,16.23,16.23,16.23,16.23,1
20191201|2019-02-19 07:00,19,16.24,16.24,16.24,16.24,10
20191201|2019-02-19 07:30,19,16.24,16.24,16.2,16.205,6
20191201|2019-02-19 08:00,19,16.205,16.215,16.205,16.215,2
20191201|2019-02-19 08:30,19,16.22,16.245,16.22,16.245,2
20191201|2019-02-19 09:00,19,16.29,16.29,16.29,16.29,1
20191201|2019-02-19 09:30,19,16.305,16.305,16.305,16.305,1
20191201|2019-02-19 10:00,19,16.335,16.335,16.33,16.33,6
20191201|2019-02-19 11:00,19,16.36,16.375,16.35,16.375,4
20191201|2019-02-19 11:30,19,16.39,16.39,16.38,16.38,3
20191201|2019-02-19 12:00,19,16.38,16.38,16.38,16.38,1
20191201|2019-02-19 13:00,19,16.38,16.38,16.38,16.38,1
20191201|2019-02-19 14:00,19,16.39,16.39,16.39,16.39,1
20191201|2019-02-19 14:30,19,16.39,16.39,16.375,16.385,4
20191201|2019-02-19 15:00,19,16.385,16.385,16.385,16.385,10
20191201|2019-02-19 19:00,20,16.39,16.42,16.39,16.42,2
20191201|2019-02-19 19:30,20,16.425,16.46,16.425,16.46,2
20191201|2019-02-19 23:00,20,16.43,16.43,16.43,16.43,1
20191201|2019-02-20 00:00,20,16.43,16.43,16.43,16.43,1
20191201|2019-02-20 00:30,20,16.385,16.385,16.385,16.385,2
20191201|2019-02-20 03:30,20,16.45,16.45,16.45,16.45,6
20191201|2019-02-20 05:00,20,16.455,16.455,16.455,16.455,1
20191201|2019-02-20 05:30,20,16.44,16.44,16.44,16.44,1
20191201|2019-02-20 06:30,20,16.44,16.44,16.44,16.44,5
20191201|2019-02-20 07:00,20,16.44,16.44,16.435,16.435,13
20191201|2019-02-20 08:00,20,16.415,16.45,16.415,16.45,20
20191201|2019-02-20 08:30,20,16.455,16.455,16.45,16.45,17
20191201|2019-02-20 09:00,20,16.455,16.46,16.455,16.46,15
20191201|2019-02-20 09:30,20,16.475,16.475,16.475,16.475,1
20191201|2019-02-20 10:00,20,16.505,16.525,16.495,16.525,15
20191201|2019-02-20 10:30,20,16.515,16.515,16.515,16.515,1
20191201|2019-02-20 11:30,20,16.56,16.56,16.56,16.56,2
20191201|2019-02-20 12:00,20,16.565,16.605,16.565,16.6,12
20191201|2019-02-20 12:30,20,16.59,16.59,16.575,16.575,2
20191201|2019-02-20 13:00,20,16.51,16.51,16.425,16.425,4
20191201|2019-02-20 13:30,20,16.5,16.5,16.5,16.5,1
20191201|2019-02-20 17:00,21,16.445,16.445,16.445,16.445,1
20191201|2019-02-20 19:00,21,16.49,16.49,16.405,16.405,27
20191201|2019-02-20 19:30,21,16.4,16.4,16.38,16.38,11
20191201|2019-02-20 23:30,21,16.405,16.41,16.39,16.39,5
20191201|2019-02-21 00:30,21,16.37,16.37,16.37,16.37,5
20191201|2019-02-21 01:30,21,16.37,16.37,16.37,16.37,1
20191201|2019-02-21 02:00,21,16.39,16.39,16.39,16.39,5
20191201|2019-02-21 02:30,21,16.295,16.315,16.295,16.315,2
20191201|2019-02-21 03:00,21,16.235,16.235,16.23,16.23,23
20191201|2019-02-21 05:00,21,16.285,16.285,16.285,16.285,1
20191201|2019-02-21 06:30,21,16.305,16.305,16.3,16.3,2
20191201|2019-02-21 07:00,21,16.31,16.325,16.31,16.325,5
20191201|2019-02-21 07:30,21,16.32,16.32,16.315,16.315,2
20191201|2019-02-21 08:00,21,16.295,16.295,16.295,16.295,1
20191201|2019-02-21 09:00,21,16.265,16.29,16.265,16.29,6
20191201|2019-02-21 09:30,21,16.295,16.295,16.29,16.29,4
20191201|2019-02-21 10:00,21,16.275,16.28,16.275,16.28,6
20191201|2019-02-21 10:30,21,16.265,16.265,16.255,16.255,3
20191201|2019-02-21 12:00,21,16.22,16.22,16.205,16.205,13
20191201|2019-02-21 13:00,21,16.195,16.195,16.19,16.195,40
20191201|2019-02-21 13:30,21,16.22,16.22,16.22,16.22,2
20191201|2019-02-21 14:30,21,16.185,16.185,16.175,16.175,50
20191201|2019-02-21 15:00,21,16.19,16.19,16.19,16.19,1
20191201|2019-02-22 06:00,22,16.225,16.225,16.225,16.225,1
20191201|2019-02-22 07:00,22,16.205,16.215,16.205,16.215,11
20191201|2019-02-22 07:30,22,16.26,16.26,16.24,16.255,9
20191201|2019-02-22 09:00,22,16.29,16.3,16.29,16.3,2
20191201|2019-02-22 09:30,22,16.295,16.305,16.295,16.305,3
20191201|2019-02-22 10:00,22,16.31,16.31,16.305,16.305,3
20191201|2019-02-22 10:30,22,16.305,16.31,16.305,16.31,3
20191201|2019-02-22 11:00,22,16.345,16.345,16.345,16.345,1
20191201|2019-02-22 13:00,22,16.33,16.33,16.33,16.33,1
20191201|2019-02-22 13:30,22,16.33,16.33,16.32,16.32,3
20191201|2019-02-22 14:30,22,16.285,16.295,16.285,16.295,2
20191201|2019-02-24 17:00,25,16.29,16.29,16.29,16.29,1
20191201|2019-02-24 19:00,25,16.345,16.355,16.345,16.355,2
20191201|2019-02-24 21:00,25,16.345,16.345,16.345,16.345,1
20191201|2019-02-24 21:30,25,16.35,16.35,16.35,16.35,1
20191201|2019-02-25 00:30,25,16.35,16.35,16.35,16.35,2
20191201|2019-02-25 01:00,25,16.365,16.365,16.345,16.345,2
20191201|2019-02-25 05:00,25,16.34,16.35,16.34,16.35,9
20191201|2019-02-25 07:00,25,16.33,16.33,16.255,16.255,4
20191201|2019-02-25 07:30,25,16.3,16.3,16.3,16.3,1
20191201|2019-02-25 08:30,25,16.345,16.355,16.34,16.34,9
20191201|2019-02-25 09:00,25,16.3,16.31,16.3,16.31,4
20191201|2019-02-25 09:30,25,16.305,16.305,16.305,16.305,1
20191201|2019-02-25 10:00,25,16.285,16.29,16.285,16.29,2
20191201|2019-02-25 10:30,25,16.28,16.28,16.28,16.28,7
20191201|2019-02-25 11:00,25,16.265,16.265,16.23,16.23,5
20191201|2019-02-25 11:30,25,16.25,16.25,16.25,16.25,1
20191201|2019-02-25 12:00,25,16.24,16.255,16.24,16.255,3
20191201|2019-02-25 13:00,25,16.28,16.285,16.28,16.285,2
20191201|2019-02-25 13:30,25,16.27,16.27,16.27,16.27,19
20191201|2019-02-25 14:00,25,16.27,16.27,16.27,16.27,1
20191201|2019-02-25 20:30,26,16.295,16.295,16.295,16.295,1
20191201|2019-02-26 01:00,26,16.25,16.25,16.25,16.25,1
20191201|2019-02-26 03:00,26,16.21,16.21,16.21,16.21,1
20191201|2019-02-26 05:00,26,16.205,16.205,16.205,16.205,1
20191201|2019-02-26 06:30,26,16.17,16.17,16.17,16.17,1
20191201|2019-02-26 07:00,26,16.175,16.205,16.175,16.205,5
20191201|2019-02-26 08:30,26,16.22,16.24,16.22,16.24,5
20191201|2019-02-26 09:00,26,16.205,16.205,16.185,16.185,3
20191201|2019-02-26 09:30,26,16.21,16.21,16.21,16.21,1
20191201|2019-02-26 10:00,26,16.26,16.26,16.26,16.26,1
20191201|2019-02-26 11:30,26,16.245,16.25,16.245,16.25,3
20191201|2019-02-26 13:30,26,16.28,16.29,16.28,16.29,5
20191201|2019-02-26 21:30,27,16.295,16.295,16.255,16.255,57
20191201|2019-02-26 22:00,27,16.255,16.255,16.255,16.255,6
20191201|2019-02-26 23:30,27,16.265,16.265,16.265,16.265,1
20191201|2019-02-27 05:00,27,16.23,16.23,16.23,16.23,2
20191201|2019-02-27 07:00,27,16.21,16.24,16.21,16.225,5
20191201|2019-02-27 07:30,27,16.22,16.23,16.215,16.23,5
20191201|2019-02-27 08:00,27,16.23,16.23,16.23,16.23,1
20191201|2019-02-27 08:30,27,16.145,16.145,16.145,16.145,1
20191201|2019-02-27 09:00,27,16.13,16.13,16.125,16.125,11
20191201|2019-02-27 09:30,27,16.15,16.15,16.15,16.15,2
20191201|2019-02-27 10:00,27,16.125,16.125,16.09,16.11,117
20191201|2019-02-27 10:30,27,16.07,16.1,16.07,16.1,2
20191201|2019-02-27 11:00,27,16.095,16.095,16.095,16.095,1
20191201|2019-02-27 12:00,27,16.095,16.095,16.09,16.095,19
20191201|2019-02-27 12:30,27,16.09,16.105,16.09,16.105,2
20191201|2019-02-27 13:00,27,16.09,16.09,16.09,16.09,1
20191201|2019-02-27 13:30,27,16.075,16.075,16.075,16.075,1
20191201|2019-02-27 14:00,27,16.105,16.105,16.105,16.105,1
20191201|2019-02-27 18:00,28,16.115,16.115,16.115,16.115,1
20191201|2019-02-27 19:00,28,16.11,16.12,16.09,16.09,11
20191201|2019-02-27 20:30,28,16.105,16.105,16.105,16.105,3
20191201|2019-02-27 21:00,28,16.1,16.1,16.1,16.1,3
20191201|2019-02-27 23:30,28,16.105,16.105,16.1,16.1,7
20191201|2019-02-28 00:00,28,16.085,16.085,16.085,16.085,1
20191201|2019-02-28 05:00,28,16.165,16.165,16.165,16.165,2
20191201|2019-02-28 07:30,28,16.115,16.115,16.095,16.095,19
20191201|2019-02-28 08:00,28,16.1,16.11,16.1,16.11,3
20191201|2019-02-28 08:30,28,16.07,16.07,16.07,16.07,2
20191201|2019-02-28 09:00,28,16.045,16.045,16.005,16.005,13
20191201|2019-02-28 09:30,28,16,16.01,16,16.01,5
20191201|2019-02-28 11:00,28,15.985,15.985,15.985,15.985,1
20191201|2019-02-28 11:30,28,15.97,15.97,15.97,15.97,3
20191201|2019-02-28 12:00,28,15.975,15.975,15.965,15.965,26
20191201|2019-02-28 12:30,28,15.95,15.95,15.93,15.93,8
20191201|2019-02-28 13:30,28,15.955,15.955,15.955,15.955,75
20191201|2019-02-28 14:00,28,15.955,15.955,15.955,15.955,125
20191201|2019-02-28 14:30,28,15.965,15.965,15.965,15.965,1
20191201|2019-02-28 15:00,28,15.96,15.96,15.96,15.96,3
20191201|2019-02-28 23:00,1,15.94,15.94,15.94,15.94,1
20191201|2019-03-01 02:00,1,15.9,15.9,15.885,15.885,4
20191201|2019-03-01 03:00,1,15.865,15.865,15.865,15.865,1
20191201|2019-03-01 04:00,1,15.91,15.91,15.905,15.905,2
20191201|2019-03-01 06:30,1,15.85,15.85,15.85,15.85,2
20191201|2019-03-01 07:00,1,15.865,15.875,15.84,15.84,27
20191201|2019-03-01 07:30,1,15.84,15.84,15.81,15.81,6
20191201|2019-03-01 08:00,1,15.815,15.815,15.77,15.77,9
20191201|2019-03-01 08:30,1,15.8,15.8,15.8,15.8,8
20191201|2019-03-01 09:00,1,15.83,15.83,15.81,15.81,3
20191201|2019-03-01 09:30,1,15.76,15.76,15.735,15.735,166
20191201|2019-03-01 10:00,1,15.72,15.72,15.69,15.69,15
20191201|2019-03-01 10:30,1,15.7,15.7,15.675,15.675,3
20191201|2019-03-01 11:00,1,15.61,15.615,15.57,15.615,26
20191201|2019-03-01 11:30,1,15.605,15.605,15.59,15.59,2
20191201|2019-03-01 12:00,1,15.57,15.61,15.565,15.61,4
20191201|2019-03-01 12:30,1,15.57,15.59,15.57,15.59,3
20191201|2019-03-01 13:00,1,15.54,15.55,15.54,15.55,2
20191201|2019-03-01 13:30,1,15.55,15.565,15.55,15.555,5
20191201|2019-03-01 14:00,1,15.555,15.555,15.535,15.535,5
20191201|2019-03-01 14:30,1,15.545,15.545,15.5,15.5,16
20191201|2019-03-01 15:00,1,15.5,15.51,15.5,15.51,20
20191201|2019-03-03 18:00,4,15.56,15.56,15.56,15.56,1
20191201|2019-03-03 19:00,4,15.57,15.59,15.565,15.59,4
20191201|2019-03-03 19:30,4,15.6,15.6,15.6,15.6,4
20191201|2019-03-03 20:00,4,15.6,15.605,15.6,15.605,7
20191201|2019-03-03 20:30,4,15.6,15.6,15.6,15.6,1
20191201|2019-03-04 00:30,4,15.58,15.58,15.58,15.58,3
20191201|2019-03-04 01:30,4,15.545,15.55,15.535,15.535,8
20191201|2019-03-04 02:30,4,15.5,15.5,15.49,15.49,2
20191201|2019-03-04 03:00,4,15.505,15.505,15.505,15.505,1
20191201|2019-03-04 04:00,4,15.48,15.485,15.475,15.485,14
20191201|2019-03-04 04:30,4,15.48,15.48,15.48,15.48,1
20191201|2019-03-04 06:00,4,15.53,15.545,15.53,15.53,15
20191201|2019-03-04 06:30,4,15.5,15.5,15.46,15.48,11
20191201|2019-03-04 07:00,4,15.475,15.5,15.475,15.5,15
20191201|2019-03-04 08:00,4,15.48,15.48,15.48,15.48,2
20191201|2019-03-04 08:30,4,15.43,15.44,15.41,15.44,22
20191201|2019-03-04 09:00,4,15.435,15.435,15.435,15.435,2
20191201|2019-03-04 10:00,4,15.44,15.44,15.44,15.44,5
20191201|2019-03-04 12:00,4,15.45,15.455,15.43,15.43,6
20191201|2019-03-04 14:00,4,15.43,15.43,15.43,15.43,1
20191201|2019-03-04 15:00,4,15.43,15.43,15.43,15.43,1
20191201|2019-03-04 19:30,5,15.45,15.455,15.45,15.455,2
20191201|2019-03-04 20:00,5,15.44,15.45,15.44,15.45,6
20191201|2019-03-05 02:00,5,15.405,15.405,15.405,15.405,1
20191201|2019-03-05 07:00,5,15.45,15.465,15.42,15.465,23
20191201|2019-03-05 07:30,5,15.435,15.445,15.435,15.445,3
20191201|2019-03-05 08:00,5,15.44,15.445,15.42,15.42,4
20191201|2019-03-05 09:00,5,15.4,15.45,15.4,15.445,5
20191201|2019-03-05 09:30,5,15.465,15.465,15.465,15.465,1
20191201|2019-03-05 10:00,5,15.465,15.465,15.465,15.465,1
20191201|2019-03-05 10:30,5,15.46,15.46,15.46,15.46,1
20191201|2019-03-05 11:00,5,15.445,15.445,15.44,15.44,2
20191201|2019-03-05 12:00,5,15.43,15.43,15.43,15.43,1
20191201|2019-03-05 18:30,6,15.485,15.485,15.485,15.485,13
20191201|2019-03-05 20:30,6,15.435,15.435,15.435,15.435,1
20191201|2019-03-06 00:30,6,15.48,15.48,15.48,15.48,1
20191201|2019-03-06 05:30,6,15.43,15.43,15.43,15.43,2
20191201|2019-03-06 06:30,6,15.435,15.435,15.435,15.435,1
20191201|2019-03-06 07:00,6,15.445,15.48,15.445,15.47,10
20191201|2019-03-06 07:30,6,15.425,15.465,15.415,15.415,21
20191201|2019-03-06 08:00,6,15.445,15.445,15.445,15.445,13
20191201|2019-03-06 08:30,6,15.445,15.445,15.445,15.445,1
20191201|2019-03-06 09:00,6,15.385,15.385,15.385,15.385,4
20191201|2019-03-06 10:00,6,15.415,15.415,15.415,15.415,4
20191201|2019-03-06 10:30,6,15.385,15.395,15.385,15.39,6
20191201|2019-03-06 11:00,6,15.395,15.395,15.395,15.395,2
20191201|2019-03-06 11:30,6,15.41,15.41,15.41,15.41,23
20191201|2019-03-06 14:30,6,15.42,15.42,15.42,15.42,1
20191201|2019-03-06 21:30,7,15.42,15.42,15.42,15.42,1
20191201|2019-03-07 00:00,7,15.405,15.405,15.405,15.405,13
20191201|2019-03-07 00:30,7,15.405,15.405,15.405,15.405,13
20191201|2019-03-07 02:00,7,15.37,15.37,15.37,15.37,1
20191201|2019-03-07 02:30,7,15.43,15.44,15.43,15.44,2
20191201|2019-03-07 07:00,7,15.415,15.415,15.38,15.38,12
20191201|2019-03-07 07:30,7,15.385,15.385,15.36,15.375,12
20191201|2019-03-07 08:00,7,15.365,15.365,15.34,15.34,10
20191201|2019-03-07 08:30,7,15.345,15.345,15.33,15.33,29
20191201|2019-03-07 09:30,7,15.345,15.38,15.345,15.38,2
20191201|2019-03-07 10:00,7,15.375,15.38,15.375,15.375,19
20191201|2019-03-07 10:30,7,15.365,15.365,15.365,15.365,1
20191201|2019-03-07 11:00,7,15.35,15.35,15.35,15.35,3
20191201|2019-03-07 11:30,7,15.345,15.36,15.345,15.36,3
20191201|2019-03-07 12:00,7,15.35,15.37,15.35,15.37,3
20191201|2019-03-07 18:30,8,15.375,15.375,15.375,15.375,3
20191201|2019-03-07 21:30,8,15.38,15.38,15.38,15.38,1
20191201|2019-03-08 01:00,8,15.42,15.425,15.42,15.425,9
20191201|2019-03-08 01:30,8,15.43,15.43,15.43,15.43,1
20191201|2019-03-08 02:00,8,15.44,15.44,15.44,15.44,3
20191201|2019-03-08 05:00,8,15.44,15.45,15.44,15.45,2
20191201|2019-03-08 06:30,8,15.445,15.465,15.44,15.46,29
20191201|2019-03-08 07:00,8,15.46,15.46,15.455,15.455,2
20191201|2019-03-08 07:30,8,15.5,15.56,15.49,15.56,79
20191201|2019-03-08 08:00,8,15.565,15.635,15.565,15.635,8
20191201|2019-03-08 08:30,8,15.63,15.635,15.63,15.635,3
20191201|2019-03-08 09:00,8,15.63,15.64,15.63,15.64,4
20191201|2019-03-08 09:30,8,15.66,15.665,15.655,15.665,79
20191201|2019-03-08 10:00,8,15.69,15.7,15.69,15.7,8
20191201|2019-03-08 11:00,8,15.68,15.695,15.68,15.695,4
20191201|2019-03-08 11:30,8,15.685,15.685,15.685,15.685,1
20191201|2019-03-08 12:00,8,15.675,15.675,15.675,15.675,1
20191201|2019-03-10 17:00,11,15.655,15.655,15.655,15.655,25
20191201|2019-03-10 20:00,11,15.675,15.675,15.67,15.67,3
20191201|2019-03-10 21:00,11,15.635,15.64,15.635,15.64,5
20191201|2019-03-10 21:30,11,15.645,15.645,15.645,15.645,5
20191201|2019-03-10 22:00,11,15.655,15.655,15.655,15.655,1
20191201|2019-03-11 01:00,11,15.69,15.69,15.69,15.69,1
20191201|2019-03-11 05:30,11,15.65,15.65,15.65,15.65,1
20191201|2019-03-11 07:00,11,15.615,15.615,15.615,15.615,5
20191201|2019-03-11 08:00,11,15.63,15.63,15.63,15.63,1
20191201|2019-03-11 09:30,11,15.62,15.62,15.575,15.595,6
20191201|2019-03-11 10:00,11,15.6,15.6,15.6,15.6,2
20191201|2019-03-11 10:30,11,15.62,15.625,15.62,15.625,4
20191201|2019-03-11 12:00,11,15.61,15.61,15.605,15.605,2
20191201|2019-03-11 12:30,11,15.605,15.605,15.605,15.605,3
20191201|2019-03-11 14:30,11,15.645,15.645,15.645,15.645,2
20191201|2019-03-11 15:00,11,15.65,15.65,15.65,15.65,10
20191201|2019-03-11 15:30,11,15.655,15.655,15.65,15.65,15
20191201|2019-03-11 19:00,12,15.655,15.655,15.655,15.655,1
20191201|2019-03-11 19:30,12,15.645,15.645,15.645,15.645,2
20191201|2019-03-11 23:30,12,15.74,15.74,15.74,15.74,1
20191201|2019-03-12 02:00,12,15.73,15.735,15.725,15.725,11
20191201|2019-03-12 06:00,12,15.75,15.75,15.75,15.75,10
20191201|2019-03-12 06:30,12,15.75,15.75,15.75,15.75,4
20191201|2019-03-12 07:00,12,15.755,15.755,15.75,15.75,22
20191201|2019-03-12 07:30,12,15.75,15.81,15.75,15.81,101
20191201|2019-03-12 08:00,12,15.81,15.815,15.775,15.785,44
20191201|2019-03-12 09:00,12,15.74,15.74,15.74,15.74,1
20191201|2019-03-12 11:00,12,15.73,15.73,15.73,15.73,1
20191201|2019-03-12 11:30,12,15.735,15.735,15.735,15.735,10
20191201|2019-03-12 12:00,12,15.735,15.75,15.73,15.75,44
20191201|2019-03-12 13:00,12,15.765,15.765,15.765,15.765,1
20191201|2019-03-12 14:00,12,15.8,15.8,15.8,15.8,1
20191201|2019-03-12 14:30,12,15.78,15.78,15.78,15.78,1
20191201|2019-03-12 15:00,12,15.775,15.775,15.775,15.775,1
20191201|2019-03-13 01:00,13,15.77,15.77,15.77,15.77,1
20191201|2019-03-13 01:30,13,15.78,15.78,15.78,15.78,4
20191201|2019-03-13 04:00,13,15.845,15.845,15.845,15.845,3
20191201|2019-03-13 05:00,13,15.865,15.865,15.865,15.865,7
20191201|2019-03-13 07:00,13,15.86,15.86,15.86,15.86,2
20191201|2019-03-13 07:30,13,15.82,15.82,15.82,15.82,1
20191201|2019-03-13 08:00,13,15.795,15.8,15.795,15.8,2
20191201|2019-03-13 08:30,13,15.82,15.835,15.82,15.835,3
20191201|2019-03-13 09:00,13,15.815,15.815,15.815,15.815,1
20191201|2019-03-13 09:30,13,15.8,15.8,15.8,15.8,5
20191201|2019-03-13 10:30,13,15.81,15.81,15.805,15.805,4
20191201|2019-03-13 11:00,13,15.79,15.79,15.79,15.79,5
20191201|2019-03-13 12:00,13,15.78,15.79,15.78,15.79,5
20191201|2019-03-13 13:00,13,15.805,15.805,15.805,15.805,3
20191201|2019-03-13 13:30,13,15.82,15.82,15.82,15.82,2
20191201|2019-03-13 14:00,13,15.82,15.825,15.82,15.825,2
20191201|2019-03-13 15:00,13,15.795,15.795,15.795,15.795,4
20191201|2019-03-13 20:00,14,15.765,15.765,15.735,15.735,6
20191201|2019-03-13 20:30,14,15.755,15.755,15.745,15.745,5
20191201|2019-03-13 23:00,14,15.715,15.715,15.715,15.715,1
20191201|2019-03-14 01:00,14,15.705,15.705,15.7,15.7,2
20191201|2019-03-14 04:00,14,15.61,15.61,15.61,15.61,5
20191201|2019-03-14 04:30,14,15.58,15.58,15.58,15.58,5
20191201|2019-03-14 05:30,14,15.57,15.57,15.57,15.57,8
20191201|2019-03-14 06:30,14,15.54,15.54,15.535,15.535,2
20191201|2019-03-14 07:30,14,15.575,15.6,15.575,15.6,2
20191201|2019-03-14 08:00,14,15.53,15.53,15.5,15.505,9
20191201|2019-03-14 08:30,14,15.5,15.5,15.475,15.48,21
20191201|2019-03-14 09:00,14,15.495,15.495,15.495,15.495,2
20191201|2019-03-14 09:30,14,15.48,15.48,15.46,15.46,9
20191201|2019-03-14 10:00,14,15.475,15.525,15.475,15.505,13
20191201|2019-03-14 10:30,14,15.505,15.51,15.5,15.51,3
20191201|2019-03-14 12:30,14,15.5,15.5,15.5,15.5,1
20191201|2019-03-14 15:30,14,15.505,15.505,15.505,15.505,2
20191201|2019-03-14 19:30,15,15.5,15.5,15.5,15.5,1
20191201|2019-03-14 21:30,15,15.58,15.585,15.58,15.585,2
20191201|2019-03-14 22:00,15,15.61,15.61,15.61,15.61,4
20191201|2019-03-15 00:30,15,15.605,15.605,15.605,15.605,1
20191201|2019-03-15 03:30,15,15.675,15.675,15.675,15.675,2
20191201|2019-03-15 04:00,15,15.67,15.67,15.67,15.67,2
20191201|2019-03-15 05:00,15,15.675,15.675,15.675,15.675,3
20191201|2019-03-15 06:30,15,15.705,15.705,15.705,15.705,4
20191201|2019-03-15 07:00,15,15.675,15.685,15.67,15.67,12
20191201|2019-03-15 07:30,15,15.67,15.675,15.67,15.675,6
20191201|2019-03-15 08:00,15,15.66,15.66,15.64,15.64,7
20191201|2019-03-15 08:30,15,15.665,15.665,15.665,15.665,1
20191201|2019-03-15 09:30,15,15.67,15.67,15.65,15.65,8
20191201|2019-03-15 10:00,15,15.64,15.64,15.64,15.64,1
20191201|2019-03-15 10:30,15,15.64,15.64,15.64,15.64,1
20191201|2019-03-15 11:00,15,15.635,15.635,15.635,15.635,1
20191201|2019-03-15 11:30,15,15.625,15.625,15.625,15.625,10
20191201|2019-03-15 12:00,15,15.64,15.64,15.64,15.64,1
20191201|2019-03-15 13:00,15,15.635,15.635,15.635,15.635,1
20191201|2019-03-15 15:30,15,15.615,15.615,15.615,15.615,1
20191201|2019-03-17 19:00,18,15.595,15.595,15.595,15.595,5
20191201|2019-03-17 19:30,18,15.575,15.575,15.575,15.575,2
20191201|2019-03-17 20:00,18,15.57,15.57,15.565,15.565,4
20191201|2019-03-17 20:30,18,15.57,15.575,15.57,15.575,4
20191201|2019-03-17 22:00,18,15.61,15.61,15.6,15.6,4
20191201|2019-03-17 23:00,18,15.605,15.605,15.605,15.605,1
20191201|2019-03-18 01:30,18,15.615,15.615,15.615,15.615,2
20191201|2019-03-18 05:00,18,15.675,15.68,15.675,15.68,4
20191201|2019-03-18 07:00,18,15.66,15.66,15.66,15.66,2
20191201|2019-03-18 08:00,18,15.73,15.73,15.73,15.73,3
20191201|2019-03-18 08:30,18,15.72,15.72,15.72,15.72,1
20191201|2019-03-18 09:00,18,15.73,15.745,15.73,15.745,5
20191201|2019-03-18 11:00,18,15.69,15.69,15.69,15.69,1
20191201|2019-03-18 11:30,18,15.675,15.675,15.675,15.675,1
20191201|2019-03-18 12:00,18,15.655,15.655,15.65,15.65,3
20191201|2019-03-18 21:00,19,15.7,15.7,15.7,15.7,1
20191201|2019-03-18 21:30,19,15.715,15.715,15.715,15.715,1
20191201|2019-03-18 22:30,19,15.725,15.725,15.725,15.725,1
20191201|2019-03-19 01:00,19,15.7,15.7,15.7,15.7,1
20191201|2019-03-19 04:30,19,15.7,15.7,15.7,15.7,2
20191201|2019-03-19 05:30,19,15.735,15.735,15.735,15.735,1
20191201|2019-03-19 06:00,19,15.735,15.745,15.735,15.745,3
20191201|2019-03-19 07:00,19,15.74,15.74,15.74,15.74,2
20191201|2019-03-19 08:00,19,15.765,15.765,15.765,15.765,2
20191201|2019-03-19 08:30,19,15.755,15.755,15.74,15.74,3
20191201|2019-03-19 09:30,19,15.72,15.72,15.72,15.72,5
20191201|2019-03-19 10:00,19,15.73,15.73,15.73,15.73,1
20191201|2019-03-19 10:30,19,15.725,15.725,15.725,15.725,5
20191201|2019-03-19 11:30,19,15.67,15.67,15.67,15.67,1
20191201|2019-03-19 12:00,19,15.695,15.695,15.69,15.69,14
20191201|2019-03-19 15:30,19,15.69,15.69,15.69,15.69,2
20191201|2019-03-19 20:30,20,15.65,15.65,15.65,15.65,2
20191201|2019-03-20 02:30,20,15.62,15.62,15.62,15.62,1
20191201|2019-03-20 03:30,20,15.6,15.6,15.6,15.6,1
20191201|2019-03-20 04:30,20,15.62,15.62,15.62,15.62,1
20191201|2019-03-20 07:00,20,15.65,15.65,15.65,15.65,1
20191201|2019-03-20 07:30,20,15.665,15.665,15.665,15.665,1
20191201|2019-03-20 08:00,20,15.675,15.69,15.675,15.69,49
20191201|2019-03-20 08:30,20,15.69,15.69,15.685,15.69,5
20191201|2019-03-20 09:00,20,15.665,15.665,15.655,15.66,39
20191201|2019-03-20 10:00,20,15.63,15.645,15.63,15.645,4
20191201|2019-03-20 10:30,20,15.63,15.63,15.615,15.615,6
20191201|2019-03-20 11:00,20,15.62,15.62,15.62,15.62,1
20191201|2019-03-20 12:00,20,15.65,15.65,15.65,15.65,1
20191201|2019-03-20 13:00,20,15.785,15.84,15.785,15.84,161
20191201|2019-03-20 13:30,20,15.84,15.84,15.83,15.83,2
20191201|2019-03-20 14:00,20,15.835,15.835,15.835,15.835,1
20191201|2019-03-20 14:30,20,15.81,15.81,15.81,15.81,1
20191201|2019-03-20 20:30,21,15.89,15.9,15.89,15.9,3
20191201|2019-03-20 23:00,21,15.9,15.9,15.9,15.9,4
20191201|2019-03-21 01:00,21,15.89,15.89,15.89,15.89,1
20191201|2019-03-21 01:30,21,15.93,15.93,15.93,15.93,1
20191201|2019-03-21 02:30,21,15.955,15.955,15.925,15.925,11
20191201|2019-03-21 03:00,21,15.95,15.95,15.95,15.95,1
20191201|2019-03-21 03:30,21,15.92,15.92,15.92,15.92,1
20191201|2019-03-21 04:00,21,15.93,15.93,15.93,15.93,2
20191201|2019-03-21 05:00,21,15.925,15.95,15.925,15.95,52
20191201|2019-03-21 05:30,21,15.9,15.9,15.9,15.9,1
20191201|2019-03-21 06:00,21,15.9,15.9,15.9,15.9,1
20191201|2019-03-21 07:00,21,15.865,15.87,15.865,15.87,6
20191201|2019-03-21 08:00,21,15.88,15.88,15.865,15.865,8
20191201|2019-03-21 08:30,21,15.835,15.835,15.82,15.82,2
20191201|2019-03-21 09:00,21,15.78,15.78,15.77,15.77,5
20191201|2019-03-21 09:30,21,15.795,15.795,15.795,15.795,3
20191201|2019-03-21 10:00,21,15.78,15.79,15.775,15.79,16
20191201|2019-03-21 10:30,21,15.8,15.8,15.8,15.8,2
20191201|2019-03-21 11:00,21,15.76,15.76,15.76,15.76,4
20191201|2019-03-21 12:00,21,15.76,15.76,15.76,15.76,3
20191201|2019-03-21 13:00,21,15.775,15.775,15.775,15.775,2
20191201|2019-03-21 14:00,21,15.795,15.795,15.795,15.795,1
20191201|2019-03-21 19:00,22,15.76,15.76,15.76,15.76,1
20191201|2019-03-21 21:30,22,15.795,15.795,15.795,15.795,1
20191201|2019-03-21 23:00,22,15.8,15.8,15.8,15.8,1
20191201|2019-03-22 01:00,22,15.835,15.835,15.835,15.835,3
20191201|2019-03-22 02:00,22,15.865,15.87,15.865,15.87,2
20191201|2019-03-22 02:30,22,15.86,15.865,15.86,15.865,2
20191201|2019-03-22 03:30,22,15.805,15.805,15.8,15.805,4
20191201|2019-03-22 04:00,22,15.825,15.825,15.825,15.825,1
20191201|2019-03-22 04:30,22,15.835,15.84,15.835,15.84,10
20191201|2019-03-22 05:00,22,15.82,15.82,15.82,15.82,5
20191201|2019-03-22 06:00,22,15.815,15.815,15.815,15.815,1
20191201|2019-03-22 07:00,22,15.785,15.785,15.76,15.76,6
20191201|2019-03-22 08:00,22,15.755,15.755,15.695,15.745,78
20191201|2019-03-22 08:30,22,15.73,15.78,15.725,15.77,83
20191201|2019-03-22 09:00,22,15.76,15.76,15.735,15.735,17
20191201|2019-03-22 10:00,22,15.71,15.72,15.71,15.72,15
20191201|2019-03-22 10:30,22,15.715,15.725,15.715,15.725,5
20191201|2019-03-22 11:00,22,15.72,15.72,15.715,15.715,3
20191201|2019-03-22 12:00,22,15.725,15.725,15.725,15.725,3
20191201|2019-03-22 12:30,22,15.73,15.73,15.73,15.73,3
20191201|2019-03-24 20:00,25,15.75,15.75,15.745,15.745,3
20191201|2019-03-25 06:00,25,15.84,15.84,15.84,15.84,1
20191201|2019-03-25 06:30,25,15.845,15.845,15.845,15.845,15
20191201|2019-03-25 07:00,25,15.87,15.87,15.86,15.86,6
20191201|2019-03-25 07:30,25,15.86,15.88,15.86,15.88,3
20191201|2019-03-25 08:00,25,15.86,15.865,15.825,15.825,7
20191201|2019-03-25 08:30,25,15.855,15.855,15.855,15.855,2
20191201|2019-03-25 09:00,25,15.87,15.87,15.87,15.87,4
20191201|2019-03-25 09:30,25,15.875,15.875,15.855,15.865,16
20191201|2019-03-25 10:30,25,15.885,15.885,15.885,15.885,1
20191201|2019-03-25 11:00,25,15.875,15.875,15.87,15.87,2
20191201|2019-03-25 11:30,25,15.88,15.88,15.88,15.88,3
20191201|2019-03-25 12:00,25,15.885,15.885,15.88,15.88,2
20191201|2019-03-25 12:30,25,15.89,15.89,15.89,15.89,1
20191201|2019-03-25 14:30,25,15.86,15.86,15.86,15.86,1
20191201|2019-03-25 15:00,25,15.86,15.86,15.86,15.86,1
20191201|2019-03-25 19:00,26,15.845,15.845,15.845,15.845,2
20191201|2019-03-25 20:00,26,15.85,15.85,15.85,15.85,2
20191201|2019-03-25 21:30,26,15.855,15.86,15.855,15.86,2
20191201|2019-03-26 00:30,26,15.825,15.825,15.81,15.82,5
20191201|2019-03-26 07:00,26,15.775,15.775,15.775,15.775,8
20191201|2019-03-26 08:00,26,15.815,15.82,15.81,15.82,22
20191201|2019-03-26 09:00,26,15.76,15.76,15.75,15.75,2
20191201|2019-03-26 11:00,26,15.75,15.75,15.745,15.745,7
20191201|2019-03-26 11:30,26,15.74,15.74,15.74,15.74,1
20191201|2019-03-26 12:00,26,15.765,15.765,15.745,15.745,10
20191201|2019-03-26 13:00,26,15.765,15.765,15.765,15.765,25
20191201|2019-03-27 00:00,27,15.73,15.73,15.73,15.73,1
20191201|2019-03-27 01:30,27,15.735,15.735,15.735,15.735,2
20191201|2019-03-27 02:30,27,15.7,15.7,15.7,15.7,1
20191201|2019-03-27 04:30,27,15.76,15.76,15.76,15.76,18
20191201|2019-03-27 06:00,27,15.76,15.76,15.76,15.76,1
20191201|2019-03-27 06:30,27,15.755,15.755,15.74,15.74,3
20191201|2019-03-27 07:00,27,15.7,15.7,15.7,15.7,1
20191201|2019-03-27 08:00,27,15.685,15.71,15.685,15.705,4
20191201|2019-03-27 08:30,27,15.7,15.7,15.605,15.635,14
20191201|2019-03-27 09:00,27,15.64,15.64,15.64,15.64,1
20191201|2019-03-27 09:30,27,15.6,15.615,15.595,15.605,15
20191201|2019-03-27 10:00,27,15.625,15.625,15.625,15.625,1
20191201|2019-03-27 10:30,27,15.63,15.635,15.63,15.635,8
20191201|2019-03-27 11:00,27,15.615,15.615,15.615,15.615,4
20191201|2019-03-27 11:30,27,15.62,15.63,15.62,15.63,3
20191201|2019-03-27 12:00,27,15.635,15.635,15.615,15.615,14
20191201|2019-03-27 12:30,27,15.605,15.605,15.595,15.595,2
20191201|2019-03-27 13:00,27,15.61,15.61,15.61,15.61,1
20191201|2019-03-27 15:30,27,15.6,15.6,15.6,15.6,1
20191201|2019-03-27 19:30,28,15.605,15.605,15.605,15.605,1
20191201|2019-03-27 20:00,28,15.615,15.615,15.615,15.615,4
20191201|2019-03-27 20:30,28,15.57,15.57,15.565,15.565,6
20191201|2019-03-28 01:00,28,15.615,15.615,15.615,15.615,13
20191201|2019-03-28 01:30,28,15.62,15.62,15.61,15.615,41
20191201|2019-03-28 03:30,28,15.545,15.545,15.545,15.545,4
20191201|2019-03-28 05:00,28,15.54,15.54,15.54,15.54,1
20191201|2019-03-28 05:30,28,15.53,15.54,15.525,15.535,12
20191201|2019-03-28 06:00,28,15.5,15.5,15.5,15.5,10
20191201|2019-03-28 06:30,28,15.47,15.47,15.47,15.47,5
20191201|2019-03-28 07:00,28,15.49,15.49,15.475,15.475,4
20191201|2019-03-28 07:30,28,15.5,15.5,15.45,15.45,15
20191201|2019-03-28 08:00,28,15.44,15.445,15.36,15.37,29
20191201|2019-03-28 08:30,28,15.375,15.39,15.345,15.365,30
20191201|2019-03-28 09:00,28,15.345,15.395,15.34,15.395,8
20191201|2019-03-28 09:30,28,15.365,15.365,15.365,15.365,1
20191201|2019-03-28 10:00,28,15.405,15.405,15.365,15.365,52
20191201|2019-03-28 11:30,28,15.3,15.3,15.265,15.295,12
20191201|2019-03-28 12:00,28,15.285,15.31,15.285,15.29,22
20191201|2019-03-28 12:30,28,15.3,15.3,15.29,15.29,2
20191201|2019-03-28 18:00,29,15.32,15.32,15.32,15.32,1
20191201|2019-03-28 20:00,29,15.32,15.32,15.32,15.32,2
20191201|2019-03-29 01:00,29,15.3,15.3,15.3,15.3,4
20191201|2019-03-29 04:00,29,15.345,15.345,15.345,15.345,3
20191201|2019-03-29 04:30,29,15.35,15.36,15.35,15.36,9
20191201|2019-03-29 05:30,29,15.345,15.345,15.345,15.345,1
20191201|2019-03-29 06:30,29,15.36,15.395,15.36,15.395,5
20191201|2019-03-29 07:30,29,15.425,15.425,15.425,15.425,2
20191201|2019-03-29 08:00,29,15.44,15.44,15.44,15.44,4
20191201|2019-03-29 08:30,29,15.45,15.49,15.45,15.49,16
20191201|2019-03-29 10:30,29,15.44,15.44,15.44,15.44,1
20191201|2019-03-29 11:00,29,15.45,15.45,15.45,15.45,3
20191201|2019-03-29 11:30,29,15.455,15.455,15.455,15.455,2
20191201|2019-03-29 12:00,29,15.43,15.43,15.42,15.42,8
20191201|2019-03-29 12:30,29,15.43,15.43,15.43,15.43,1
20191201|2019-03-29 13:30,29,15.415,15.415,15.415,15.415,2
20191201|2019-03-31 17:30,1,15.445,15.445,15.445,15.445,1
20191201|2019-03-31 20:00,1,15.425,15.435,15.415,15.425,38
20191201|2019-03-31 21:30,1,15.455,15.455,15.455,15.455,3
20191201|2019-04-01 04:30,1,15.405,15.405,15.395,15.395,9
20191201|2019-04-01 05:00,1,15.39,15.39,15.36,15.36,8
20191201|2019-04-01 05:30,1,15.355,15.355,15.355,15.355,2
20191201|2019-04-01 06:00,1,15.36,15.375,15.35,15.37,7
20191201|2019-04-01 06:30,1,15.38,15.38,15.375,15.375,7
20191201|2019-04-01 07:00,1,15.395,15.415,15.38,15.41,6
20191201|2019-04-01 07:30,1,15.42,15.485,15.415,15.48,6
20191201|2019-04-01 08:00,1,15.47,15.495,15.47,15.49,9
20191201|2019-04-01 08:30,1,15.485,15.485,15.465,15.465,4
20191201|2019-04-01 09:00,1,15.475,15.475,15.445,15.445,9
20191201|2019-04-01 09:30,1,15.455,15.455,15.43,15.43,6
20191201|2019-04-01 10:00,1,15.475,15.475,15.44,15.44,24
20191201|2019-04-01 10:30,1,15.445,15.46,15.445,15.455,5
20191201|2019-04-01 11:00,1,15.435,15.435,15.415,15.415,6
20191201|2019-04-01 11:30,1,15.42,15.42,15.4,15.4,3
20191201|2019-04-01 12:00,1,15.405,15.43,15.405,15.425,4
20191201|2019-04-01 13:30,1,15.395,15.395,15.39,15.395,4
20191201|2019-04-01 14:30,1,15.395,15.395,15.395,15.395,1
20191201|2019-04-01 19:00,2,15.4,15.4,15.4,15.4,1
20191201|2019-04-02 00:30,2,15.375,15.38,15.375,15.38,5
20191201|2019-04-02 01:00,2,15.385,15.395,15.37,15.38,101
20191201|2019-04-02 01:30,2,15.375,15.385,15.355,15.365,234
20191201|2019-04-02 02:00,2,15.345,15.345,15.345,15.345,1
20191201|2019-04-02 04:00,2,15.33,15.33,15.325,15.325,4
20191201|2019-04-02 04:30,2,15.33,15.335,15.325,15.325,6
20191201|2019-04-02 05:00,2,15.34,15.345,15.34,15.34,7
20191201|2019-04-02 05:30,2,15.335,15.335,15.325,15.325,4
20191201|2019-04-02 06:00,2,15.32,15.34,15.3,15.33,11
20191201|2019-04-02 06:30,2,15.34,15.34,15.315,15.315,6
20191201|2019-04-02 07:00,2,15.31,15.31,15.3,15.3,6
20191201|2019-04-02 07:30,2,15.25,15.265,15.23,15.255,10
20191201|2019-04-02 08:00,2,15.27,15.285,15.255,15.28,166
20191201|2019-04-02 08:30,2,15.28,15.32,15.275,15.31,36
20191201|2019-04-02 09:00,2,15.33,15.35,15.33,15.35,4
20191201|2019-04-02 09:30,2,15.345,15.35,15.34,15.34,5
20191201|2019-04-02 10:00,2,15.335,15.37,15.335,15.37,5
20191201|2019-04-02 10:30,2,15.365,15.365,15.355,15.355,6
20191201|2019-04-02 11:00,2,15.355,15.355,15.355,15.355,1
20191201|2019-04-02 11:30,2,15.355,15.36,15.345,15.355,13
20191201|2019-04-02 12:00,2,15.38,15.39,15.38,15.385,15
20191201|2019-04-02 12:30,2,15.37,15.37,15.37,15.37,1
20191201|2019-04-02 15:00,2,15.39,15.39,15.39,15.39,2
20191201|2019-04-03 02:30,3,15.46,15.465,15.46,15.465,3
20191201|2019-04-03 03:00,3,15.47,15.47,15.47,15.47,2
20191201|2019-04-03 03:30,3,15.47,15.47,15.465,15.465,3
20191201|2019-04-03 04:00,3,15.47,15.47,15.455,15.465,4
20191201|2019-04-03 04:30,3,15.46,15.465,15.455,15.455,6
20191201|2019-04-03 05:00,3,15.45,15.45,15.445,15.45,3
20191201|2019-04-03 05:30,3,15.45,15.45,15.445,15.445,2
20191201|2019-04-03 06:00,3,15.445,15.46,15.43,15.43,14
20191201|2019-04-03 06:30,3,15.44,15.445,15.42,15.42,6
20191201|2019-04-03 07:00,3,15.415,15.415,15.365,15.385,16
20191201|2019-04-03 07:30,3,15.4,15.4,15.36,15.36,5
20191201|2019-04-03 08:00,3,15.36,15.365,15.325,15.33,314
20191201|2019-04-03 08:30,3,15.33,15.34,15.32,15.34,49
20191201|2019-04-03 09:00,3,15.36,15.36,15.34,15.345,11
20191201|2019-04-03 09:30,3,15.38,15.385,15.38,15.385,3
20191201|2019-04-03 10:00,3,15.4,15.415,15.385,15.4,12
20191201|2019-04-03 10:30,3,15.395,15.395,15.38,15.38,5
20191201|2019-04-03 11:00,3,15.44,15.44,15.44,15.44,5
20191201|2019-04-03 11:30,3,15.44,15.445,15.43,15.43,6
20191201|2019-04-03 12:00,3,15.43,15.43,15.41,15.41,17
20191201|2019-04-03 12:30,3,15.405,15.405,15.405,15.405,1
20191201|2019-04-03 13:30,3,15.42,15.42,15.42,15.42,2
20191201|2019-04-03 14:30,3,15.405,15.405,15.405,15.405,17
20191201|2019-04-04 04:00,4,15.375,15.375,15.375,15.375,2
20191201|2019-04-04 04:30,4,15.375,15.375,15.36,15.36,13
20191201|2019-04-04 05:00,4,15.365,15.365,15.355,15.365,5
20191201|2019-04-04 05:30,4,15.37,15.37,15.365,15.365,6
20191201|2019-04-04 06:00,4,15.355,15.355,15.325,15.325,7
20191201|2019-04-04 06:30,4,15.335,15.335,15.33,15.33,2
20191201|2019-04-04 07:00,4,15.32,15.32,15.23,15.23,28
20191201|2019-04-04 07:30,4,15.25,15.27,15.23,15.26,6
20191201|2019-04-04 08:00,4,15.275,15.275,15.23,15.235,10
20191201|2019-04-04 08:30,4,15.23,15.25,15.195,15.245,13
20191201|2019-04-04 09:00,4,15.245,15.31,15.245,15.295,8
20191201|2019-04-04 09:30,4,15.32,15.345,15.315,15.32,11
20191201|2019-04-04 10:00,4,15.345,15.36,15.345,15.345,5
20191201|2019-04-04 10:30,4,15.355,15.375,15.355,15.365,5
20191201|2019-04-04 11:00,4,15.37,15.37,15.35,15.35,6
20191201|2019-04-04 11:30,4,15.38,15.38,15.375,15.375,3
20191201|2019-04-04 12:00,4,15.375,15.4,15.37,15.4,4
20191201|2019-04-04 12:30,4,15.425,15.425,15.41,15.41,7
20191201|2019-04-04 13:00,4,15.44,15.44,15.44,15.44,3
20191201|2019-04-04 13:30,4,15.44,15.44,15.44,15.44,2
20191201|2019-04-04 14:00,4,15.45,15.47,15.45,15.47,3
20191201|2019-04-04 14:30,4,15.45,15.45,15.45,15.45,1
20191201|2019-04-04 15:30,4,15.44,15.44,15.44,15.44,1
20191201|2019-04-05 03:30,5,15.45,15.45,15.45,15.45,1
20191201|2019-04-05 05:00,5,15.465,15.465,15.465,15.465,1
20191201|2019-04-05 07:00,5,15.4,15.4,15.4,15.4,6
20191201|2019-04-05 07:30,5,15.44,15.44,15.36,15.36,2
20191201|2019-04-05 08:00,5,15.475,15.475,15.475,15.475,2
20191201|2019-04-05 08:30,5,15.37,15.37,15.365,15.365,3
20191201|2019-04-05 09:00,5,15.385,15.43,15.375,15.4,33
20191201|2019-04-05 09:30,5,15.44,15.465,15.44,15.465,7
20191201|2019-04-05 10:00,5,15.465,15.47,15.44,15.44,15
20191201|2019-04-05 10:30,5,15.43,15.43,15.415,15.42,7
20191201|2019-04-05 11:00,5,15.415,15.43,15.41,15.415,9
20191201|2019-04-05 11:30,5,15.415,15.415,15.4,15.4,6
20191201|2019-04-05 12:00,5,15.4,15.425,15.4,15.405,105
20191201|2019-04-05 12:30,5,15.4,15.4,15.395,15.395,14
20191201|2019-04-05 13:30,5,15.395,15.395,15.395,15.395,3
20191201|2019-04-07 17:00,8,15.41,15.41,15.41,15.41,1
20191201|2019-04-07 18:00,8,15.42,15.42,15.42,15.42,1
20191201|2019-04-07 18:30,8,15.415,15.415,15.4,15.4,3
20191201|2019-04-07 19:30,8,15.41,15.41,15.41,15.41,2
20191201|2019-04-07 20:00,8,15.43,15.43,15.43,15.43,2
20191201|2019-04-07 20:30,8,15.455,15.455,15.455,15.455,1
20191201|2019-04-07 21:00,8,15.465,15.465,15.465,15.465,3
20191201|2019-04-07 21:30,8,15.47,15.47,15.465,15.465,2
20191201|2019-04-07 22:00,8,15.46,15.46,15.46,15.46,5
20191201|2019-04-08 02:30,8,15.44,15.44,15.425,15.425,2
20191201|2019-04-08 04:00,8,15.445,15.445,15.435,15.44,13
20191201|2019-04-08 04:30,8,15.43,15.43,15.43,15.43,3
20191201|2019-04-08 05:00,8,15.425,15.43,15.415,15.43,6
20191201|2019-04-08 05:30,8,15.435,15.435,15.43,15.43,10
20191201|2019-04-08 06:00,8,15.45,15.45,15.445,15.445,4
20191201|2019-04-08 06:30,8,15.455,15.455,15.455,15.455,1
20191201|2019-04-08 07:00,8,15.46,15.54,15.46,15.54,13
20191201|2019-04-08 07:30,8,15.55,15.59,15.55,15.585,7
20191201|2019-04-08 08:00,8,15.585,15.585,15.56,15.56,11
20191201|2019-04-08 08:30,8,15.555,15.555,15.52,15.53,15
20191201|2019-04-08 09:00,8,15.515,15.54,15.515,15.53,9
20191201|2019-04-08 09:30,8,15.535,15.535,15.525,15.535,10
20191201|2019-04-08 10:00,8,15.525,15.525,15.495,15.5,67
20191201|2019-04-08 10:30,8,15.51,15.52,15.505,15.515,7
20191201|2019-04-08 11:00,8,15.52,15.54,15.52,15.53,6
20191201|2019-04-08 11:30,8,15.535,15.535,15.535,15.535,2
20191201|2019-04-08 12:00,8,15.54,15.545,15.535,15.54,23
20191201|2019-04-08 12:30,8,15.535,15.535,15.535,15.535,1
20191201|2019-04-08 13:00,8,15.54,15.54,15.54,15.54,1
20191201|2019-04-08 18:30,9,15.54,15.54,15.54,15.54,3
20191201|2019-04-08 19:00,9,15.54,15.54,15.54,15.54,1
20191201|2019-04-08 20:30,9,15.545,15.545,15.54,15.54,3
20191201|2019-04-08 23:00,9,15.55,15.55,15.55,15.55,1
20191201|2019-04-09 01:00,9,15.52,15.52,15.52,15.52,1
20191201|2019-04-09 01:30,9,15.51,15.51,15.51,15.51,3
20191201|2019-04-09 02:00,9,15.52,15.52,15.52,15.52,3
20191201|2019-04-09 02:30,9,15.53,15.53,15.53,15.53,3
20191201|2019-04-09 04:00,9,15.545,15.555,15.545,15.555,2
20191201|2019-04-09 04:30,9,15.57,15.58,15.57,15.58,3
20191201|2019-04-09 05:00,9,15.585,15.585,15.58,15.58,12
20191201|2019-04-09 05:30,9,15.58,15.58,15.565,15.565,7
20191201|2019-04-09 06:00,9,15.55,15.575,15.55,15.575,4
20191201|2019-04-09 06:30,9,15.56,15.575,15.555,15.57,5
20191201|2019-04-09 07:00,9,15.565,15.615,15.565,15.615,20
20191201|2019-04-09 07:30,9,15.62,15.625,15.585,15.59,28
20191201|2019-04-09 08:00,9,15.595,15.6,15.575,15.59,18
20191201|2019-04-09 08:30,9,15.59,15.59,15.56,15.575,17
20191201|2019-04-09 09:00,9,15.57,15.59,15.555,15.59,16
20191201|2019-04-09 09:30,9,15.59,15.59,15.565,15.565,4
20191201|2019-04-09 10:00,9,15.575,15.575,15.575,15.575,3
20191201|2019-04-09 10:30,9,15.57,15.57,15.57,15.57,1
20191201|2019-04-09 11:00,9,15.59,15.59,15.575,15.575,7
20191201|2019-04-09 11:30,9,15.57,15.57,15.555,15.555,6
20191201|2019-04-09 12:00,9,15.55,15.555,15.535,15.535,5
20191201|2019-04-09 12:30,9,15.53,15.53,15.52,15.52,23
20191201|2019-04-09 13:00,9,15.53,15.53,15.53,15.53,1
20191201|2019-04-09 14:00,9,15.51,15.51,15.51,15.51,1
20191201|2019-04-09 15:30,9,15.51,15.51,15.51,15.51,1
20191201|2019-04-09 19:30,10,15.5,15.5,15.5,15.5,5
20191201|2019-04-09 20:00,10,15.485,15.5,15.48,15.5,11
20191201|2019-04-09 21:30,10,15.44,15.44,15.44,15.44,1
20191201|2019-04-10 01:30,10,15.525,15.525,15.525,15.525,1
20191201|2019-04-10 03:00,10,15.5,15.505,15.5,15.505,11
20191201|2019-04-10 03:30,10,15.52,15.52,15.52,15.52,1
20191201|2019-04-10 04:00,10,15.52,15.535,15.52,15.535,11
20191201|2019-04-10 04:30,10,15.525,15.53,15.52,15.53,4
20191201|2019-04-10 05:00,10,15.535,15.54,15.535,15.535,5
20191201|2019-04-10 05:30,10,15.53,15.535,15.525,15.535,5
20191201|2019-04-10 06:00,10,15.54,15.54,15.525,15.535,10
20191201|2019-04-10 06:30,10,15.565,15.565,15.55,15.55,4
20191201|2019-04-10 07:00,10,15.545,15.545,15.505,15.505,7
20191201|2019-04-10 07:30,10,15.515,15.515,15.485,15.485,15
20191201|2019-04-10 08:00,10,15.49,15.49,15.46,15.46,7
20191201|2019-04-10 08:30,10,15.5,15.515,15.495,15.51,13
20191201|2019-04-10 09:00,10,15.515,15.53,15.515,15.53,5
20191201|2019-04-10 09:30,10,15.54,15.54,15.525,15.53,16
20191201|2019-04-10 10:00,10,15.535,15.54,15.53,15.535,9
20191201|2019-04-10 10:30,10,15.55,15.555,15.55,15.55,4
20191201|2019-04-10 11:00,10,15.545,15.555,15.545,15.545,4
20191201|2019-04-10 11:30,10,15.565,15.575,15.565,15.57,7
20191201|2019-04-10 12:00,10,15.575,15.58,15.57,15.57,8
20191201|2019-04-10 12:30,10,15.565,15.565,15.56,15.56,47
20191201|2019-04-10 13:00,10,15.555,15.555,15.545,15.545,13
20191201|2019-04-10 15:30,10,15.525,15.525,15.525,15.525,2
20191201|2019-04-10 20:30,11,15.52,15.52,15.52,15.52,2
20191201|2019-04-11 01:00,11,15.525,15.53,15.525,15.53,3
20191201|2019-04-11 02:30,11,15.475,15.475,15.475,15.475,1
20191201|2019-04-11 03:00,11,15.45,15.45,15.45,15.45,1
20191201|2019-04-11 04:00,11,15.43,15.43,15.43,15.43,1
20191201|2019-04-11 04:30,11,15.44,15.44,15.44,15.44,10
20191201|2019-04-11 05:00,11,15.44,15.44,15.435,15.435,16
20191201|2019-04-11 05:30,11,15.42,15.43,15.42,15.43,2
20191201|2019-04-11 06:00,11,15.435,15.435,15.41,15.41,6
20191201|2019-04-11 06:30,11,15.375,15.375,15.365,15.365,6
20191201|2019-04-11 07:00,11,15.36,15.36,15.315,15.345,25
20191201|2019-04-11 07:30,11,15.33,15.33,15.275,15.275,12
20191201|2019-04-11 08:00,11,15.295,15.32,15.275,15.32,131
20191201|2019-04-11 08:30,11,15.35,15.355,15.345,15.345,7
20191201|2019-04-11 09:00,11,15.365,15.375,15.355,15.355,4
20191201|2019-04-11 09:30,11,15.35,15.35,15.34,15.345,6
20191201|2019-04-11 10:00,11,15.325,15.325,15.31,15.31,4
20191201|2019-04-11 10:30,11,15.305,15.305,15.29,15.295,11
20191201|2019-04-11 11:00,11,15.295,15.295,15.25,15.25,87
20191201|2019-04-11 11:30,11,15.25,15.25,15.235,15.235,24
20191201|2019-04-11 12:00,11,15.24,15.24,15.165,15.175,165
20191201|2019-04-11 12:30,11,15.185,15.2,15.18,15.2,11
20191201|2019-04-11 13:00,11,15.205,15.215,15.205,15.21,3
20191201|2019-04-11 13:30,11,15.205,15.205,15.205,15.205,1
20191201|2019-04-11 14:00,11,15.2,15.2,15.2,15.2,1
20191201|2019-04-11 14:30,11,15.225,15.225,15.225,15.225,3
20191201|2019-04-11 18:30,12,15.235,15.235,15.235,15.235,5
20191201|2019-04-11 19:30,12,15.265,15.265,15.255,15.255,2
20191201|2019-04-11 21:30,12,15.25,15.25,15.235,15.235,3
20191201|2019-04-12 01:00,12,15.25,15.26,15.25,15.26,12
20191201|2019-04-12 01:30,12,15.255,15.255,15.25,15.25,51
20191201|2019-04-12 02:30,12,15.24,15.24,15.24,15.24,2
20191201|2019-04-12 03:00,12,15.265,15.265,15.265,15.265,2
20191201|2019-04-12 03:30,12,15.285,15.285,15.285,15.285,1
20191201|2019-04-12 04:00,12,15.295,15.305,15.295,15.305,3
20191201|2019-04-12 04:30,12,15.325,15.325,15.325,15.325,1
20191201|2019-04-12 05:00,12,15.32,15.32,15.32,15.32,1
20191201|2019-04-12 05:30,12,15.335,15.35,15.335,15.35,3
20191201|2019-04-12 06:00,12,15.33,15.33,15.33,15.33,1
20191201|2019-04-12 06:30,12,15.315,15.315,15.315,15.315,5
20191201|2019-04-12 07:00,12,15.29,15.345,15.29,15.345,11
20191201|2019-04-12 07:30,12,15.31,15.31,15.275,15.3,5
20191201|2019-04-12 08:00,12,15.3,15.305,15.295,15.305,119
20191201|2019-04-12 08:30,12,15.305,15.305,15.305,15.305,1
20191201|2019-04-12 09:00,12,15.35,15.38,15.35,15.375,9
20191201|2019-04-12 09:30,12,15.335,15.335,15.315,15.32,48
20191201|2019-04-12 10:00,12,15.32,15.32,15.305,15.305,16
20191201|2019-04-12 11:00,12,15.27,15.275,15.27,15.275,6
20191201|2019-04-12 11:30,12,15.28,15.28,15.275,15.275,2
20191201|2019-04-12 12:00,12,15.285,15.29,15.285,15.29,2
20191201|2019-04-12 12:30,12,15.285,15.285,15.28,15.28,2
20191201|2019-04-12 13:30,12,15.26,15.26,15.255,15.255,2
20191201|2019-04-12 14:30,12,15.255,15.255,15.255,15.255,1
20191201|2019-04-12 15:30,12,15.27,15.27,15.26,15.26,6
20191201|2019-04-14 20:00,15,15.23,15.23,15.2,15.21,158
20191201|2019-04-14 20:30,15,15.205,15.215,15.205,15.215,40
20191201|2019-04-15 00:30,15,15.2,15.2,15.2,15.2,1
20191201|2019-04-15 01:00,15,15.2,15.205,15.195,15.2,46
20191201|2019-04-15 02:00,15,15.18,15.18,15.18,15.18,2
20191201|2019-04-15 04:00,15,15.195,15.195,15.195,15.195,10
20191201|2019-04-15 04:30,15,15.195,15.2,15.195,15.2,7
20191201|2019-04-15 05:00,15,15.195,15.195,15.19,15.19,2
20191201|2019-04-15 05:30,15,15.2,15.205,15.2,15.2,5
20191201|2019-04-15 06:30,15,15.195,15.2,15.195,15.195,7
20191201|2019-04-15 07:00,15,15.19,15.2,15.165,15.165,14
20191201|2019-04-15 07:30,15,15.165,15.165,15.13,15.145,5
20191201|2019-04-15 08:00,15,15.145,15.15,15.145,15.15,10
20191201|2019-04-15 08:30,15,15.13,15.13,15.12,15.12,10
20191201|2019-04-15 09:00,15,15.145,15.15,15.145,15.15,2
20191201|2019-04-15 09:30,15,15.145,15.145,15.145,15.145,1
20191201|2019-04-15 10:00,15,15.21,15.215,15.21,15.215,17
20191201|2019-04-15 10:30,15,15.255,15.26,15.25,15.26,8
20191201|2019-04-15 11:00,15,15.275,15.275,15.275,15.275,1
20191201|2019-04-15 11:30,15,15.285,15.285,15.285,15.285,1
20191201|2019-04-15 12:00,15,15.29,15.3,15.28,15.28,10
20191201|2019-04-15 12:30,15,15.275,15.275,15.265,15.265,3
20191201|2019-04-15 15:00,15,15.25,15.25,15.25,15.25,1
20191201|2019-04-15 19:00,16,15.27,15.27,15.27,15.27,1
20191201|2019-04-15 20:00,16,15.23,15.23,15.23,15.23,2
20191201|2019-04-15 23:30,16,15.225,15.225,15.225,15.225,7
20191201|2019-04-16 00:00,16,15.22,15.22,15.22,15.22,1
20191201|2019-04-16 00:30,16,15.205,15.205,15.205,15.205,3
20191201|2019-04-16 01:00,16,15.235,15.235,15.235,15.235,1
20191201|2019-04-16 01:30,16,15.265,15.265,15.265,15.265,1
20191201|2019-04-16 03:00,16,15.225,15.225,15.22,15.22,3
20191201|2019-04-16 03:30,16,15.205,15.205,15.205,15.205,3
20191201|2019-04-16 04:00,16,15.2,15.205,15.19,15.205,6
20191201|2019-04-16 05:00,16,15.22,15.22,15.205,15.21,3
20191201|2019-04-16 05:30,16,15.2,15.2,15.2,15.2,2
20191201|2019-04-16 06:00,16,15.21,15.22,15.2,15.2,5
20191201|2019-04-16 07:00,16,15.205,15.21,15.205,15.21,3
20191201|2019-04-16 07:30,16,15.18,15.19,15.155,15.175,31
20191201|2019-04-16 08:00,16,15.18,15.19,15.145,15.16,52
20191201|2019-04-16 08:30,16,15.175,15.215,15.175,15.215,14
20191201|2019-04-16 09:00,16,15.22,15.23,15.21,15.215,17
20191201|2019-04-16 09:30,16,15.245,15.245,15.24,15.24,18
20191201|2019-04-16 10:00,16,15.25,15.25,15.24,15.24,6
20191201|2019-04-16 10:30,16,15.215,15.225,15.215,15.225,3
20191201|2019-04-16 11:00,16,15.23,15.235,15.23,15.235,4
20191201|2019-04-16 11:30,16,15.225,15.225,15.22,15.22,2
20191201|2019-04-16 12:00,16,15.235,15.25,15.225,15.225,12
20191201|2019-04-16 12:30,16,15.235,15.245,15.235,15.245,8
20191201|2019-04-16 13:30,16,15.255,15.275,15.255,15.275,20
20191201|2019-04-16 15:00,16,15.265,15.265,15.265,15.265,1
20191201|2019-04-16 15:30,16,15.27,15.27,15.27,15.27,1
20191201|2019-04-16 18:00,17,15.26,15.26,15.26,15.26,3
20191201|2019-04-16 19:00,17,15.265,15.265,15.26,15.26,3
20191201|2019-04-16 19:30,17,15.26,15.26,15.26,15.26,1
20191201|2019-04-16 20:00,17,15.265,15.265,15.245,15.25,8
20191201|2019-04-16 20:30,17,15.265,15.265,15.26,15.26,4
20191201|2019-04-16 23:30,17,15.29,15.29,15.29,15.29,1
20191201|2019-04-17 01:00,17,15.32,15.32,15.32,15.32,3
20191201|2019-04-17 03:00,17,15.35,15.35,15.35,15.35,1
20191201|2019-04-17 04:30,17,15.275,15.28,15.275,15.28,2
20191201|2019-04-17 05:00,17,15.26,15.265,15.26,15.265,2
20191201|2019-04-17 05:30,17,15.27,15.27,15.27,15.27,2
20191201|2019-04-17 06:00,17,15.255,15.26,15.255,15.26,2
20191201|2019-04-17 07:00,17,15.24,15.255,15.24,15.255,4
20191201|2019-04-17 07:30,17,15.3,15.35,15.3,15.35,8
20191201|2019-04-17 08:00,17,15.34,15.35,15.3,15.31,135
20191201|2019-04-17 08:30,17,15.3,15.3,15.28,15.28,9
20191201|2019-04-17 09:00,17,15.245,15.25,15.23,15.25,4
20191201|2019-04-17 09:30,17,15.24,15.24,15.24,15.24,60
20191201|2019-04-17 10:00,17,15.235,15.24,15.235,15.235,3
20191201|2019-04-17 10:30,17,15.23,15.235,15.23,15.235,8
20191201|2019-04-17 11:00,17,15.2,15.205,15.18,15.18,8
20191201|2019-04-17 11:30,17,15.19,15.22,15.19,15.215,32
20191201|2019-04-17 12:00,17,15.22,15.25,15.22,15.235,32
20191201|2019-04-17 12:30,17,15.235,15.235,15.235,15.235,4
20191201|2019-04-17 13:30,17,15.23,15.23,15.23,15.23,1
20191201|2019-04-17 14:00,17,15.23,15.23,15.23,15.23,1
20191201|2019-04-17 14:30,17,15.23,15.23,15.23,15.23,3
20191201|2019-04-17 18:00,18,15.24,15.24,15.24,15.24,1
20191201|2019-04-17 20:00,18,15.225,15.225,15.225,15.225,1
20191201|2019-04-17 21:30,18,15.195,15.205,15.195,15.205,4
20191201|2019-04-17 22:00,18,15.205,15.205,15.205,15.205,8
20191201|2019-04-18 01:00,18,15.21,15.21,15.21,15.21,1
20191201|2019-04-18 01:30,18,15.215,15.215,15.205,15.205,78
20191201|2019-04-18 02:00,18,15.26,15.26,15.26,15.26,1
20191201|2019-04-18 03:30,18,15.265,15.265,15.265,15.265,1
20191201|2019-04-18 04:00,18,15.275,15.275,15.27,15.27,4
20191201|2019-04-18 04:30,18,15.275,15.275,15.275,15.275,1
20191201|2019-04-18 05:00,18,15.235,15.235,15.235,15.235,1
20191201|2019-04-18 05:30,18,15.21,15.215,15.21,15.215,2
20191201|2019-04-18 06:00,18,15.22,15.225,15.22,15.225,2
20191201|2019-04-18 06:30,18,15.235,15.235,15.235,15.235,2
20191201|2019-04-18 07:00,18,15.255,15.265,15.255,15.265,5
20191201|2019-04-18 07:30,18,15.225,15.225,15.215,15.225,11
20191201|2019-04-18 08:00,18,15.215,15.215,15.21,15.21,3
20191201|2019-04-18 08:30,18,15.25,15.27,15.25,15.265,8
20191201|2019-04-18 09:00,18,15.27,15.27,15.235,15.235,15
20191201|2019-04-18 09:30,18,15.24,15.24,15.24,15.24,1
20191201|2019-04-18 10:00,18,15.265,15.265,15.25,15.25,2
20191201|2019-04-18 10:30,18,15.24,15.24,15.24,15.24,1
20191201|2019-04-18 11:00,18,15.255,15.255,15.245,15.245,2
20191201|2019-04-18 11:30,18,15.245,15.245,15.245,15.245,1
20191201|2019-04-18 12:00,18,15.25,15.255,15.25,15.255,3
20191201|2019-04-18 13:00,18,15.255,15.255,15.255,15.255,1
20191201|2019-04-18 14:30,18,15.255,15.255,15.255,15.255,1
20191201|2019-04-21 17:00,22,15.275,15.275,15.275,15.275,5
20191201|2019-04-21 17:30,22,15.28,15.28,15.28,15.28,5
20191201|2019-04-21 21:30,22,15.325,15.325,15.32,15.32,2
20191201|2019-04-21 22:00,22,15.33,15.33,15.33,15.33,2
20191201|2019-04-22 04:00,22,15.305,15.305,15.305,15.305,4
20191201|2019-04-22 04:30,22,15.3,15.305,15.3,15.305,2
20191201|2019-04-22 05:00,22,15.305,15.305,15.305,15.305,1
20191201|2019-04-22 05:30,22,15.31,15.315,15.31,15.315,2
20191201|2019-04-22 06:30,22,15.31,15.31,15.295,15.3,10
20191201|2019-04-22 07:00,22,15.305,15.31,15.28,15.28,7
20191201|2019-04-22 07:30,22,15.275,15.28,15.265,15.28,10
20191201|2019-04-22 08:00,22,15.3,15.3,15.28,15.3,4
20191201|2019-04-22 08:30,22,15.275,15.28,15.275,15.28,3
20191201|2019-04-22 09:00,22,15.285,15.285,15.275,15.275,8
20191201|2019-04-22 09:30,22,15.27,15.27,15.265,15.27,3
20191201|2019-04-22 10:00,22,15.27,15.27,15.27,15.27,1
20191201|2019-04-22 10:30,22,15.26,15.26,15.26,15.26,2
20191201|2019-04-22 11:00,22,15.255,15.265,15.255,15.265,5
20191201|2019-04-22 13:00,22,15.28,15.28,15.28,15.28,1
20191201|2019-04-22 14:30,22,15.275,15.275,15.275,15.275,1
20191201|2019-04-22 22:30,23,15.285,15.285,15.285,15.285,3
20191201|2019-04-23 01:30,23,15.22,15.22,15.22,15.22,3
20191201|2019-04-23 06:30,23,15.22,15.22,15.215,15.215,2
20191201|2019-04-23 07:00,23,15.21,15.21,15.18,15.18,19
20191201|2019-04-23 07:30,23,15.16,15.16,15.055,15.055,22
20191201|2019-04-23 08:00,23,15,15.04,15,15.03,133
20191201|2019-04-23 08:30,23,15.03,15.035,15.03,15.035,26
20191201|2019-04-23 09:00,23,15.075,15.075,15.05,15.05,23
20191201|2019-04-23 09:30,23,15.035,15.04,15.02,15.04,24
20191201|2019-04-23 10:00,23,15.04,15.04,15.025,15.025,10
20191201|2019-04-23 10:30,23,15.025,15.065,15.025,15.06,26
20191201|2019-04-23 11:00,23,15.065,15.075,15.045,15.07,34
20191201|2019-04-23 11:30,23,15.07,15.08,15.065,15.08,8
20191201|2019-04-23 12:00,23,15.075,15.075,15.075,15.075,14
20191201|2019-04-23 12:30,23,15.075,15.075,15.075,15.075,8
20191201|2019-04-23 13:00,23,15.07,15.07,15.07,15.07,1
20191201|2019-04-23 14:00,23,15.065,15.065,15.065,15.065,1
20191201|2019-04-23 14:30,23,15.075,15.085,15.075,15.085,11
20191201|2019-04-23 19:00,24,15.08,15.08,15.08,15.08,1
20191201|2019-04-23 20:00,24,15.075,15.075,15.055,15.075,38
20191201|2019-04-23 20:30,24,15.055,15.08,15.055,15.08,3
20191201|2019-04-23 22:30,24,15.06,15.065,15.06,15.065,10
20191201|2019-04-23 23:00,24,15.07,15.07,15.07,15.07,13
20191201|2019-04-23 23:30,24,15.06,15.06,15.06,15.06,3
20191201|2019-04-24 00:00,24,15.07,15.07,15.07,15.07,1
20191201|2019-04-24 01:30,24,15.06,15.06,15.06,15.06,41
20191201|2019-04-24 03:30,24,15.11,15.11,15.11,15.11,1
20191201|2019-04-24 04:00,24,15.11,15.11,15.11,15.11,1
20191201|2019-04-24 06:00,24,15.075,15.075,15.075,15.075,1
20191201|2019-04-24 07:00,24,15.14,15.14,15.105,15.105,7
20191201|2019-04-24 07:30,24,15.11,15.115,15.11,15.115,2
20191201|2019-04-24 08:00,24,15.115,15.115,15.115,15.115,5
20191201|2019-04-24 09:00,24,15.16,15.16,15.16,15.16,1
20191201|2019-04-24 09:30,24,15.185,15.19,15.185,15.185,6
20191201|2019-04-24 10:00,24,15.2,15.23,15.2,15.23,31
20191201|2019-04-24 10:30,24,15.225,15.23,15.225,15.23,4
20191201|2019-04-24 11:30,24,15.225,15.225,15.225,15.225,5
20191201|2019-04-24 12:00,24,15.21,15.21,15.21,15.21,1
20191201|2019-04-24 12:30,24,15.225,15.225,15.225,15.225,1
20191201|2019-04-24 13:00,24,15.225,15.225,15.225,15.225,1
20191201|2019-04-24 19:00,25,15.175,15.175,15.175,15.175,7
20191201|2019-04-24 23:00,25,15.185,15.185,15.17,15.17,11
20191201|2019-04-24 23:30,25,15.17,15.17,15.16,15.16,5
20191201|2019-04-25 00:00,25,15.16,15.16,15.16,15.16,1
20191201|2019-04-25 00:30,25,15.17,15.17,15.17,15.17,31
20191201|2019-04-25 01:30,25,15.18,15.18,15.18,15.18,5
20191201|2019-04-25 02:00,25,15.17,15.185,15.17,15.185,2
20191201|2019-04-25 02:30,25,15.205,15.205,15.205,15.205,1
20191201|2019-04-25 03:30,25,15.17,15.17,15.17,15.17,1
20191201|2019-04-25 04:30,25,15.15,15.15,15.135,15.135,20
20191201|2019-04-25 05:00,25,15.135,15.135,15.135,15.135,1
20191201|2019-04-25 05:30,25,15.135,15.135,15.125,15.125,2
20191201|2019-04-25 06:00,25,15.125,15.125,15.125,15.125,3
20191201|2019-04-25 06:30,25,15.115,15.115,15.115,15.115,1
20191201|2019-04-25 07:00,25,15.115,15.14,15.115,15.14,23
20191201|2019-04-25 07:30,25,15.17,15.17,15.15,15.15,5
20191201|2019-04-25 08:00,25,15.185,15.21,15.185,15.2,16
20191201|2019-04-25 08:30,25,15.225,15.26,15.225,15.26,5
20191201|2019-04-25 09:00,25,15.25,15.26,15.245,15.26,13
20191201|2019-04-25 09:30,25,15.24,15.26,15.24,15.26,10
20191201|2019-04-25 10:00,25,15.255,15.255,15.255,15.255,1
20191201|2019-04-25 10:30,25,15.22,15.22,15.22,15.22,1
20191201|2019-04-25 11:00,25,15.205,15.205,15.19,15.19,3
20191201|2019-04-25 12:30,25,15.175,15.175,15.17,15.17,2
20191201|2019-04-25 13:00,25,15.175,15.175,15.175,15.175,1
20191201|2019-04-25 13:30,25,15.18,15.18,15.175,15.175,2
20191201|2019-04-25 19:00,26,15.215,15.215,15.215,15.215,1
20191201|2019-04-25 22:30,26,15.23,15.23,15.23,15.23,4
20191201|2019-04-26 00:00,26,15.235,15.235,15.235,15.235,1
20191201|2019-04-26 01:30,26,15.25,15.25,15.25,15.25,10
20191201|2019-04-26 02:30,26,15.285,15.285,15.285,15.285,1
20191201|2019-04-26 05:00,26,15.26,15.26,15.26,15.26,1
20191201|2019-04-26 06:00,26,15.235,15.235,15.235,15.235,1
20191201|2019-04-26 06:30,26,15.25,15.25,15.25,15.25,1
20191201|2019-04-26 07:00,26,15.255,15.255,15.21,15.235,23
20191201|2019-04-26 07:30,26,15.14,15.305,15.14,15.3,20
20191201|2019-04-26 08:00,26,15.28,15.28,15.265,15.265,4
20191201|2019-04-26 08:30,26,15.295,15.295,15.285,15.285,2
20191201|2019-04-26 09:00,26,15.28,15.3,15.28,15.29,3
20191201|2019-04-26 09:30,26,15.29,15.32,15.29,15.32,5
20191201|2019-04-26 10:00,26,15.3,15.315,15.3,15.31,11
20191201|2019-04-26 10:30,26,15.295,15.315,15.295,15.315,5
20191201|2019-04-26 11:00,26,15.32,15.33,15.32,15.32,5
20191201|2019-04-26 11:30,26,15.325,15.325,15.325,15.325,1
20191201|2019-04-26 12:00,26,15.3,15.3,15.3,15.3,2
20191201|2019-04-26 14:00,26,15.305,15.305,15.305,15.305,1
20191201|2019-04-26 14:30,26,15.3,15.3,15.3,15.3,1
20191201|2019-04-29 01:30,29,15.255,15.275,15.255,15.275,13
20191201|2019-04-29 03:00,29,15.23,15.23,15.23,15.23,1
20191201|2019-04-29 04:30,29,15.23,15.23,15.23,15.23,2
20191201|2019-04-29 06:00,29,15.215,15.215,15.205,15.205,8
20191201|2019-04-29 06:30,29,15.22,15.225,15.22,15.225,24
20191201|2019-04-29 07:00,29,15.21,15.23,15.205,15.23,23
20191201|2019-04-29 07:30,29,15.24,15.24,15.19,15.195,6
20191201|2019-04-29 08:00,29,15.19,15.19,15.18,15.185,9
20191201|2019-04-29 08:30,29,15.18,15.18,15.125,15.125,11
20191201|2019-04-29 09:00,29,15.13,15.13,15.12,15.13,4
20191201|2019-04-29 09:30,29,15.125,15.145,15.125,15.145,10
20191201|2019-04-29 10:00,29,15.16,15.16,15.13,15.155,10
20191201|2019-04-29 10:30,29,15.13,15.13,15.13,15.13,4
20191201|2019-04-29 11:00,29,15.13,15.14,15.13,15.14,14
20191201|2019-04-29 11:30,29,15.14,15.145,15.135,15.135,7
20191201|2019-04-29 12:00,29,15.14,15.15,15.14,15.15,4
20191201|2019-04-29 12:30,29,15.155,15.155,15.15,15.15,2
20191201|2019-04-29 13:00,29,15.16,15.16,15.16,15.16,1
20191201|2019-04-29 14:00,29,15.17,15.17,15.17,15.17,1
20191201|2019-04-29 18:30,30,15.17,15.17,15.17,15.17,1
20191201|2019-04-29 20:00,30,15.18,15.18,15.18,15.18,1
20191201|2019-04-29 20:30,30,15.17,15.17,15.17,15.17,3
20191201|2019-04-29 21:00,30,15.175,15.175,15.165,15.165,5
20191201|2019-04-29 21:30,30,15.18,15.18,15.18,15.18,1
20191201|2019-04-29 22:00,30,15.165,15.165,15.165,15.165,2
20191201|2019-04-29 22:30,30,15.195,15.195,15.185,15.185,3
20191201|2019-04-29 23:00,30,15.185,15.185,15.185,15.185,2
20191201|2019-04-29 23:30,30,15.2,15.2,15.2,15.2,3
20191201|2019-04-30 02:30,30,15.185,15.185,15.185,15.185,2
20191201|2019-04-30 03:30,30,15.21,15.21,15.21,15.21,1
20191201|2019-04-30 04:30,30,15.23,15.235,15.23,15.23,4
20191201|2019-04-30 05:00,30,15.23,15.23,15.23,15.23,2
20191201|2019-04-30 05:30,30,15.225,15.225,15.225,15.225,2
20191201|2019-04-30 06:00,30,15.22,15.23,15.22,15.23,7
20191201|2019-04-30 06:30,30,15.23,15.24,15.23,15.235,14
20191201|2019-04-30 07:00,30,15.23,15.24,15.21,15.23,24
20191201|2019-04-30 07:30,30,15.19,15.19,15.125,15.125,25
20191201|2019-04-30 08:00,30,15.115,15.115,15.045,15.1,132
20191201|2019-04-30 08:30,30,15.1,15.205,15.085,15.165,71
20191201|2019-04-30 09:00,30,15.15,15.15,15.125,15.13,37
20191201|2019-04-30 09:30,30,15.135,15.155,15.125,15.14,37
20191201|2019-04-30 10:00,30,15.14,15.175,15.14,15.17,27
20191201|2019-04-30 10:30,30,15.165,15.19,15.165,15.19,16
20191201|2019-04-30 11:00,30,15.18,15.18,15.175,15.175,19
20191201|2019-04-30 11:30,30,15.185,15.185,15.17,15.17,16
20191201|2019-04-30 12:00,30,15.17,15.205,15.17,15.195,31
20191201|2019-04-30 12:30,30,15.195,15.2,15.195,15.2,2
20191201|2019-04-30 13:00,30,15.205,15.205,15.2,15.2,11
20191201|2019-04-30 14:30,30,15.2,15.2,15.19,15.195,9
20191201|2019-04-30 17:00,1,15.185,15.185,15.185,15.185,1
20191201|2019-04-30 22:00,1,15.155,15.155,15.155,15.155,5
20191201|2019-05-01 00:00,1,15.155,15.155,15.155,15.155,4
20191201|2019-05-01 01:00,1,15.125,15.13,15.125,15.13,6
20191201|2019-05-01 01:30,1,15.115,15.12,15.115,15.12,12
20191201|2019-05-01 02:00,1,15.1,15.1,15.1,15.1,8
20191201|2019-05-01 02:30,1,15.135,15.14,15.135,15.14,9
20191201|2019-05-01 04:00,1,15.16,15.16,15.16,15.16,4
20191201|2019-05-01 04:30,1,15.155,15.155,15.155,15.155,3
20191201|2019-05-01 05:00,1,15.15,15.15,15.145,15.145,5
20191201|2019-05-01 06:00,1,15.12,15.12,15.12,15.12,8
20191201|2019-05-01 06:30,1,15.12,15.12,15.105,15.115,19
20191201|2019-05-01 07:00,1,15.095,15.095,15.075,15.085,26
20191201|2019-05-01 07:30,1,15.08,15.09,15.035,15.04,152
20191201|2019-05-01 08:00,1,15.055,15.065,15.03,15.04,71
20191201|2019-05-01 08:30,1,15.09,15.09,15.035,15.04,64
20191201|2019-05-01 09:00,1,15.045,15.07,15.035,15.04,84
20191201|2019-05-01 09:30,1,15.03,15.03,14.945,14.955,390
20191201|2019-05-01 10:00,1,14.96,14.965,14.92,14.925,201
20191201|2019-05-01 10:30,1,14.945,14.975,14.945,14.96,78
20191201|2019-05-01 11:00,1,14.935,14.935,14.925,14.935,93
20191201|2019-05-01 11:30,1,14.935,14.95,14.925,14.93,30
20191201|2019-05-01 12:00,1,14.93,14.955,14.93,14.95,27
20191201|2019-05-01 12:30,1,14.96,14.96,14.95,14.95,18
20191201|2019-05-01 13:00,1,14.985,15.045,14.96,15.04,24
20191201|2019-05-01 13:30,1,15.005,15.005,14.84,14.91,128
20191201|2019-05-01 14:00,1,14.895,14.905,14.885,14.905,52
20191201|2019-05-01 14:30,1,14.895,14.895,14.895,14.895,2
20191201|2019-05-01 15:00,1,14.905,14.905,14.9,14.9,22
20191201|2019-05-01 15:30,1,14.91,14.91,14.91,14.91,2
20191201|2019-05-01 17:30,2,14.93,14.93,14.92,14.92,23
20191201|2019-05-01 18:00,2,14.92,14.925,14.92,14.925,30
20191201|2019-05-01 18:30,2,14.925,14.93,14.925,14.93,32
20191201|2019-05-01 19:00,2,14.925,14.925,14.92,14.925,23
20191201|2019-05-01 19:30,2,14.935,14.935,14.935,14.935,10
20191201|2019-05-01 20:00,2,14.905,14.91,14.895,14.91,32
20191201|2019-05-01 20:30,2,14.92,14.92,14.905,14.905,15
20191201|2019-05-01 21:00,2,14.89,14.89,14.875,14.885,22
20191201|2019-05-01 21:30,2,14.875,14.88,14.87,14.88,42
20191201|2019-05-01 22:00,2,14.875,14.89,14.875,14.89,9
20191201|2019-05-01 22:30,2,14.9,14.91,14.89,14.91,27
20191201|2019-05-01 23:00,2,14.91,14.91,14.91,14.91,9
20191201|2019-05-01 23:30,2,14.91,14.91,14.91,14.91,10
20191201|2019-05-02 00:00,2,14.92,14.92,14.92,14.92,5
20191201|2019-05-02 00:30,2,14.905,14.905,14.89,14.895,17
20191201|2019-05-02 01:00,2,14.875,14.875,14.86,14.865,25
20191201|2019-05-02 01:30,2,14.87,14.88,14.86,14.88,21
20191201|2019-05-02 02:00,2,14.88,14.885,14.875,14.885,12
20191201|2019-05-02 02:30,2,14.88,14.88,14.88,14.88,3
20191201|2019-05-02 03:00,2,14.87,14.87,14.86,14.86,23
20191201|2019-05-02 03:30,2,14.86,14.86,14.86,14.86,22
20191201|2019-05-02 04:00,2,14.865,14.87,14.86,14.865,5
20191201|2019-05-02 04:30,2,14.875,14.895,14.875,14.895,5
20191201|2019-05-02 05:00,2,14.9,14.905,14.9,14.905,3
20191201|2019-05-02 06:30,2,14.9,14.91,14.9,14.9,9
20191201|2019-05-02 07:00,2,14.905,14.91,14.865,14.865,11
20191201|2019-05-02 07:30,2,14.88,14.895,14.86,14.875,22
20191201|2019-05-02 08:00,2,14.85,14.855,14.825,14.825,22
20191201|2019-05-02 08:30,2,14.825,14.86,14.82,14.85,12
20191201|2019-05-02 09:00,2,14.82,14.82,14.785,14.815,43
20191201|2019-05-02 09:30,2,14.82,14.885,14.82,14.85,23
20191201|2019-05-02 10:00,2,14.84,14.84,14.8,14.82,62
20191201|2019-05-02 10:30,2,14.83,14.84,14.82,14.84,5
20191201|2019-05-02 11:00,2,14.845,14.85,14.83,14.835,8
20191201|2019-05-02 11:30,2,14.82,14.82,14.805,14.805,21
20191201|2019-05-02 12:00,2,14.805,14.83,14.805,14.83,6
20191201|2019-05-02 15:00,2,14.845,14.845,14.84,14.84,77
20191201|2019-05-02 15:30,2,14.84,14.845,14.84,14.845,34
20191201|2019-05-02 17:00,3,14.84,14.84,14.83,14.83,150
20191201|2019-05-02 18:00,3,14.835,14.835,14.835,14.835,1
20191201|2019-05-02 19:30,3,14.85,14.85,14.85,14.85,10
20191201|2019-05-02 23:00,3,14.86,14.86,14.86,14.86,1
20191201|2019-05-02 23:30,3,14.86,14.86,14.85,14.85,3
20191201|2019-05-03 00:00,3,14.845,14.845,14.845,14.845,2
20191201|2019-05-03 00:30,3,14.855,14.855,14.855,14.855,1
20191201|2019-05-03 01:00,3,14.845,14.845,14.845,14.845,1
20191201|2019-05-03 02:00,3,14.855,14.855,14.855,14.855,1
20191201|2019-05-03 02:30,3,14.84,14.84,14.84,14.84,1
20191201|2019-05-03 03:00,3,14.84,14.84,14.84,14.84,1
20191201|2019-05-03 04:00,3,14.84,14.84,14.84,14.84,1
20191201|2019-05-03 04:30,3,14.84,14.855,14.84,14.855,11
20191201|2019-05-03 05:00,3,14.875,14.88,14.875,14.88,2
20191201|2019-05-03 06:00,3,14.855,14.865,14.855,14.865,7
20191201|2019-05-03 06:30,3,14.87,14.885,14.87,14.885,5
20191201|2019-05-03 07:00,3,14.895,14.925,14.895,14.925,7
20191201|2019-05-03 07:30,3,14.86,14.995,14.86,14.995,13
20191201|2019-05-03 08:00,3,15,15.04,14.995,15.04,10
20191201|2019-05-03 08:30,3,15.045,15.08,15.045,15.08,10
20191201|2019-05-03 09:00,3,15.115,15.16,15.115,15.155,36
20191201|2019-05-03 09:30,3,15.16,15.16,15.115,15.145,8
20191201|2019-05-03 10:00,3,15.16,15.175,15.135,15.165,4
20191201|2019-05-03 10:30,3,15.17,15.17,15.16,15.17,14
20191201|2019-05-03 11:00,3,15.15,15.15,15.15,15.15,1
20191201|2019-05-03 11:30,3,15.16,15.18,15.16,15.18,15
20191201|2019-05-03 12:00,3,15.185,15.2,15.155,15.2,19
20191201|2019-05-03 12:30,3,15.17,15.17,15.16,15.16,3
20191201|2019-05-03 13:30,3,15.165,15.165,15.16,15.16,4
20191201|2019-05-03 14:00,3,15.16,15.16,15.16,15.16,1
20191201|2019-05-03 14:30,3,15.155,15.155,15.155,15.155,1
20191201|2019-05-03 15:00,3,15.155,15.155,15.155,15.155,1
20191201|2019-05-03 15:30,3,15.17,15.175,15.17,15.175,8
20191201|2019-05-05 17:00,6,15.165,15.2,15.165,15.2,14
20191201|2019-05-05 17:30,6,15.18,15.18,15.18,15.18,1
20191201|2019-05-05 19:00,6,15.15,15.15,15.14,15.14,3
20191201|2019-05-05 19:30,6,15.14,15.14,15.14,15.14,2
20191201|2019-05-05 20:00,6,15.085,15.145,15.085,15.145,19
20191201|2019-05-05 20:30,6,15.11,15.11,15.11,15.11,4
20191201|2019-05-05 21:30,6,15.095,15.095,15.09,15.09,10
20191201|2019-05-05 23:00,6,15.1,15.1,15.1,15.1,1
20191201|2019-05-06 01:30,6,15.075,15.075,15.075,15.075,1
20191201|2019-05-06 03:30,6,15.07,15.07,15.07,15.07,2
20191201|2019-05-06 04:00,6,15.065,15.07,15.065,15.07,6
20191201|2019-05-06 04:30,6,15.07,15.08,15.07,15.08,6
20191201|2019-05-06 05:00,6,15.07,15.07,15.07,15.07,4
20191201|2019-05-06 05:30,6,15.075,15.08,15.075,15.08,3
20191201|2019-05-06 06:30,6,15.085,15.085,15.06,15.065,19
20191201|2019-05-06 07:00,6,15.07,15.075,15.02,15.02,20
20191201|2019-05-06 07:30,6,15.02,15.03,14.985,14.99,19
20191201|2019-05-06 08:00,6,15.02,15.02,14.995,15.015,10
20191201|2019-05-06 08:30,6,15.02,15.07,15.02,15.065,9
20191201|2019-05-06 09:00,6,15.06,15.075,15.06,15.075,7
20191201|2019-05-06 09:30,6,15.06,15.09,15.06,15.09,9
20191201|2019-05-06 10:00,6,15.065,15.11,15.065,15.105,25
20191201|2019-05-06 10:30,6,15.105,15.105,15.105,15.105,2
20191201|2019-05-06 11:00,6,15.105,15.125,15.1,15.1,18
20191201|2019-05-06 11:30,6,15.105,15.11,15.095,15.1,8
20191201|2019-05-06 12:00,6,15.105,15.135,15.105,15.135,7
20191201|2019-05-06 14:30,6,15.14,15.14,15.14,15.14,1
20191201|2019-05-06 15:30,6,15.13,15.13,15.13,15.13,9
20191201|2019-05-06 17:30,7,15.125,15.125,15.125,15.125,1
20191201|2019-05-06 20:00,7,15.115,15.115,15.115,15.115,3
20191201|2019-05-06 21:00,7,15.125,15.125,15.125,15.125,1
20191201|2019-05-07 01:30,7,15.115,15.12,15.115,15.12,7
20191201|2019-05-07 02:00,7,15.15,15.15,15.15,15.15,1
20191201|2019-05-07 03:00,7,15.11,15.11,15.11,15.11,1
20191201|2019-05-07 04:00,7,15.085,15.085,15.08,15.08,2
20191201|2019-05-07 05:00,7,15.07,15.07,15.07,15.07,1
20191201|2019-05-07 05:30,7,15.055,15.055,15.055,15.055,1
20191201|2019-05-07 06:00,7,15.05,15.055,15.05,15.055,8
20191201|2019-05-07 06:30,7,15.045,15.055,15.045,15.055,7
20191201|2019-05-07 07:00,7,15.04,15.04,15.02,15.025,11
20191201|2019-05-07 07:30,7,15.05,15.05,15.045,15.05,3
20191201|2019-05-07 08:00,7,15.065,15.105,15.065,15.105,9
20191201|2019-05-07 08:30,7,15.115,15.115,15.085,15.09,13
20191201|2019-05-07 09:00,7,15.075,15.105,15.07,15.105,110
20191201|2019-05-07 09:30,7,15.085,15.115,15.085,15.115,6
20191201|2019-05-07 10:00,7,15.11,15.11,15.105,15.11,8
20191201|2019-05-07 10:30,7,15.115,15.115,15.11,15.11,6
20191201|2019-05-07 11:00,7,15.12,15.12,15.12,15.12,4
20191201|2019-05-07 11:30,7,15.1,15.1,15.1,15.1,1
20191201|2019-05-07 12:00,7,15.1,15.135,15.1,15.11,39
20191201|2019-05-07 12:30,7,15.11,15.115,15.11,15.115,3
20191201|2019-05-07 13:30,7,15.12,15.12,15.12,15.12,1
20191201|2019-05-07 14:30,7,15.11,15.11,15.11,15.11,1
20191201|2019-05-07 21:00,8,15.155,15.155,15.155,15.155,1
20191201|2019-05-07 23:30,8,15.155,15.16,15.155,15.16,2
20191201|2019-05-08 03:30,8,15.155,15.155,15.155,15.155,1
20191201|2019-05-08 05:00,8,15.16,15.16,15.12,15.12,9
20191201|2019-05-08 06:30,8,15.105,15.105,15.105,15.105,3
20191201|2019-05-08 07:00,8,15.15,15.16,15.135,15.16,30
20191201|2019-05-08 07:30,8,15.16,15.17,15.145,15.145,9
20191201|2019-05-08 08:00,8,15.17,15.17,15.125,15.13,64
20191201|2019-05-08 08:30,8,15.125,15.125,15.125,15.125,2
20191201|2019-05-08 09:00,8,15.115,15.115,15.08,15.08,37
20191201|2019-05-08 09:30,8,15.075,15.09,15.075,15.09,12
20191201|2019-05-08 10:00,8,15.095,15.11,15.075,15.075,12
20191201|2019-05-08 10:30,8,15.07,15.07,15.07,15.07,2
20191201|2019-05-08 11:00,8,15.055,15.055,15.05,15.05,3
20191201|2019-05-08 11:30,8,15.045,15.045,15.045,15.045,3
20191201|2019-05-08 12:00,8,15.045,15.065,15.035,15.06,13
20191201|2019-05-08 13:30,8,15.05,15.05,15.045,15.045,3
20191201|2019-05-08 15:00,8,15.045,15.045,15.045,15.045,1
20191201|2019-05-08 20:00,9,15.055,15.055,15.055,15.055,1
20191201|2019-05-08 21:00,9,15.02,15.02,15.02,15.02,1
20191201|2019-05-09 00:30,9,15.03,15.03,15.03,15.03,1
20191201|2019-05-09 01:30,9,15.05,15.055,15.05,15.055,2
20191201|2019-05-09 03:00,9,15.05,15.05,15.05,15.05,7
20191201|2019-05-09 04:00,9,15.025,15.025,15.025,15.025,2
20191201|2019-05-09 04:30,9,15.02,15.02,15.02,15.02,1
20191201|2019-05-09 05:00,9,15.025,15.03,15.025,15.03,3
20191201|2019-05-09 05:30,9,15.03,15.03,15.025,15.025,2
20191201|2019-05-09 06:00,9,15.02,15.02,15.02,15.02,1
20191201|2019-05-09 07:00,9,14.96,14.96,14.95,14.955,15
20191201|2019-05-09 07:30,9,14.95,14.95,14.95,14.95,1
20191201|2019-05-09 08:00,9,14.93,14.93,14.905,14.91,72
20191201|2019-05-09 08:30,9,14.91,14.91,14.91,14.91,2
20191201|2019-05-09 09:00,9,15,15.01,14.985,15.01,62
20191201|2019-05-09 09:30,9,15,15,14.96,14.975,18
20191201|2019-05-09 10:00,9,14.965,14.965,14.96,14.965,8
20191201|2019-05-09 10:30,9,14.98,14.98,14.965,14.965,11
20191201|2019-05-09 11:00,9,14.98,14.98,14.95,14.95,7
20191201|2019-05-09 12:00,9,14.96,14.97,14.96,14.97,16
20191201|2019-05-09 12:30,9,14.97,14.98,14.97,14.98,10
20191201|2019-05-09 13:30,9,14.97,14.97,14.97,14.97,1
20191201|2019-05-09 23:00,10,14.985,14.985,14.985,14.985,1
20191201|2019-05-10 03:30,10,14.99,14.99,14.99,14.99,2
20191201|2019-05-10 06:30,10,14.975,14.975,14.955,14.955,3
20191201|2019-05-10 07:30,10,14.99,14.99,14.99,14.99,3
20191201|2019-05-10 08:00,10,15.02,15.02,15.02,15.02,1
20191201|2019-05-10 08:30,10,14.95,14.95,14.95,14.95,6
20191201|2019-05-10 09:00,10,14.955,14.955,14.955,14.955,1
20191201|2019-05-10 09:30,10,14.955,14.985,14.955,14.985,7
20191201|2019-05-10 11:00,10,15,15,14.98,14.98,7
20191201|2019-05-10 11:30,10,14.985,14.985,14.985,14.985,1
20191201|2019-05-10 12:00,10,14.98,14.99,14.98,14.99,23
20191201|2019-05-10 12:30,10,14.995,15,14.995,15,2
20191201|2019-05-10 14:00,10,14.97,14.97,14.97,14.97,64
20191201|2019-05-10 14:30,10,14.97,14.97,14.97,14.97,2
20191201|2019-05-12 17:00,13,14.98,14.98,14.98,14.98,1
20191201|2019-05-12 18:30,13,14.955,14.955,14.955,14.955,1
20191201|2019-05-12 19:00,13,14.955,14.955,14.955,14.955,1
20191201|2019-05-12 20:00,13,14.945,14.945,14.945,14.945,20
20191201|2019-05-12 20:30,13,14.925,14.925,14.925,14.925,1
20191201|2019-05-12 21:30,13,14.91,14.91,14.905,14.905,3
20191201|2019-05-12 22:30,13,14.895,14.895,14.895,14.895,1
20191201|2019-05-13 00:00,13,14.895,14.895,14.895,14.895,2
20191201|2019-05-13 02:00,13,14.86,14.86,14.85,14.855,5
20191201|2019-05-13 05:30,13,14.855,14.855,14.845,14.845,9
20191201|2019-05-13 06:00,13,14.85,14.855,14.84,14.84,15
20191201|2019-05-13 06:30,13,14.84,14.855,14.84,14.85,9
20191201|2019-05-13 07:00,13,14.845,14.855,14.815,14.825,13
20191201|2019-05-13 07:30,13,14.84,14.91,14.83,14.91,8
20191201|2019-05-13 08:00,13,14.92,14.96,14.92,14.955,8
20191201|2019-05-13 08:30,13,14.995,14.995,14.95,14.95,17
20191201|2019-05-13 09:00,13,14.945,14.965,14.935,14.965,6
20191201|2019-05-13 09:30,13,14.965,14.965,14.965,14.965,5
20191201|2019-05-13 10:00,13,14.95,14.95,14.95,14.95,1
20191201|2019-05-13 10:30,13,14.98,14.98,14.96,14.97,11
20191201|2019-05-13 11:00,13,14.975,14.975,14.975,14.975,2
20191201|2019-05-13 11:30,13,14.985,14.985,14.975,14.975,4
20191201|2019-05-13 12:00,13,14.98,14.985,14.97,14.97,8
20191201|2019-05-13 12:30,13,14.975,14.975,14.975,14.975,2
20191201|2019-05-13 13:00,13,14.97,14.97,14.97,14.97,1
20191201|2019-05-13 15:00,13,14.97,14.97,14.97,14.97,1
20191201|2019-05-13 20:00,14,15,15,14.995,14.995,20
20191201|2019-05-13 20:30,14,14.99,14.99,14.99,14.99,2
20191201|2019-05-13 21:00,14,14.97,14.97,14.97,14.97,1
20191201|2019-05-14 02:00,14,14.97,14.97,14.97,14.97,2
20191201|2019-05-14 03:00,14,14.95,14.95,14.95,14.95,1
20191201|2019-05-14 03:30,14,14.945,14.945,14.945,14.945,2
20191201|2019-05-14 04:00,14,14.955,14.955,14.955,14.955,2
20191201|2019-05-14 04:30,14,14.95,14.95,14.95,14.95,1
20191201|2019-05-14 05:00,14,14.965,14.965,14.965,14.965,1
20191201|2019-05-14 05:30,14,14.955,14.96,14.955,14.955,9
20191201|2019-05-14 06:00,14,14.95,14.95,14.95,14.95,1
20191201|2019-05-14 06:30,14,14.965,14.985,14.96,14.985,3
20191201|2019-05-14 07:00,14,14.995,15,14.995,15,3
20191201|2019-05-14 07:30,14,15.015,15.035,15.01,15.035,21
20191201|2019-05-14 08:00,14,15.03,15.03,14.985,15,49
20191201|2019-05-14 08:30,14,15.02,15.02,15.015,15.015,8
20191201|2019-05-14 09:00,14,15.02,15.02,15.02,15.02,1
20191201|2019-05-14 09:30,14,14.99,14.99,14.99,14.99,1
20191201|2019-05-14 10:30,14,15,15,15,15,5
20191201|2019-05-14 11:00,14,14.99,14.99,14.99,14.99,1
20191201|2019-05-14 11:30,14,15,15.01,15,15.01,4
20191201|2019-05-14 12:00,14,15.005,15.01,15.005,15.01,7
20191201|2019-05-14 12:30,14,14.98,14.98,14.975,14.975,6
20191201|2019-05-14 13:00,14,14.975,14.975,14.975,14.975,5
20191201|2019-05-14 17:00,15,14.985,14.985,14.985,14.985,1
20191201|2019-05-14 19:00,15,15,15,15,15,1
20191201|2019-05-14 20:00,15,14.985,14.995,14.985,14.995,4
20191201|2019-05-15 01:30,15,14.965,14.965,14.965,14.965,1
20191201|2019-05-15 02:30,15,14.97,14.97,14.97,14.97,1
20191201|2019-05-15 03:30,15,15.035,15.035,15.035,15.035,1
20191201|2019-05-15 04:00,15,15.035,15.035,15.035,15.035,1
20191201|2019-05-15 04:30,15,15.04,15.04,15.035,15.035,3
20191201|2019-05-15 05:00,15,15.015,15.015,15.015,15.015,2
20191201|2019-05-15 05:30,15,15.015,15.02,15.015,15.02,5
20191201|2019-05-15 06:00,15,15.015,15.015,15.01,15.01,2
20191201|2019-05-15 06:30,15,15,15,14.995,14.995,4
20191201|2019-05-15 07:00,15,15.015,15.015,14.995,14.995,4
20191201|2019-05-15 07:30,15,15,15.02,14.995,15.01,6
20191201|2019-05-15 08:00,15,14.975,14.995,14.97,14.995,13
20191201|2019-05-15 08:30,15,14.995,15.01,14.995,15,5
20191201|2019-05-15 09:00,15,14.98,14.995,14.98,14.995,3
20191201|2019-05-15 09:30,15,15,15,14.975,14.975,9
20191201|2019-05-15 10:00,15,14.98,14.98,14.97,14.975,21
20191201|2019-05-15 10:30,15,14.99,14.995,14.99,14.995,4
20191201|2019-05-15 11:30,15,15.005,15.005,15.005,15.005,1
20191201|2019-05-15 12:00,15,15,15,14.985,14.985,5
20191201|2019-05-15 15:30,15,14.995,14.995,14.995,14.995,6
20191201|2019-05-15 17:00,16,14.99,14.99,14.99,14.99,2
20191201|2019-05-15 17:30,16,14.99,14.99,14.99,14.99,3
20191201|2019-05-15 20:00,16,14.99,14.99,14.99,14.99,1
20191201|2019-05-15 20:30,16,14.96,14.96,14.955,14.955,2
20191201|2019-05-16 00:30,16,14.975,14.975,14.975,14.975,1
20191201|2019-05-16 01:00,16,14.975,14.98,14.975,14.98,21
20191201|2019-05-16 01:30,16,14.985,15,14.985,14.99,16
20191201|2019-05-16 02:00,16,14.995,15.005,14.995,15.005,21
20191201|2019-05-16 03:00,16,14.995,14.995,14.995,14.995,1
20191201|2019-05-16 03:30,16,14.98,14.98,14.98,14.98,3
20191201|2019-05-16 04:00,16,14.99,14.99,14.985,14.985,3
20191201|2019-05-16 05:00,16,14.99,14.99,14.99,14.99,2
20191201|2019-05-16 05:30,16,14.985,14.99,14.985,14.99,9
20191201|2019-05-16 06:00,16,14.99,14.99,14.985,14.985,5
20191201|2019-05-16 06:30,16,14.985,14.985,14.975,14.98,4
20191201|2019-05-16 07:00,16,14.98,14.985,14.975,14.98,4
20191201|2019-05-16 07:30,16,14.92,14.92,14.91,14.92,23
20191201|2019-05-16 08:00,16,14.915,14.945,14.915,14.945,12
20191201|2019-05-16 08:30,16,14.93,14.93,14.895,14.895,4
20191201|2019-05-16 09:00,16,14.9,14.9,14.85,14.86,28
20191201|2019-05-16 09:30,16,14.855,14.86,14.81,14.825,24
20191201|2019-05-16 10:00,16,14.815,14.825,14.77,14.77,35
20191201|2019-05-16 10:30,16,14.765,14.765,14.73,14.73,18
20191201|2019-05-16 11:00,16,14.735,14.735,14.725,14.73,14
20191201|2019-05-16 11:30,16,14.74,14.74,14.725,14.725,7
20191201|2019-05-16 12:00,16,14.715,14.735,14.715,14.735,19
20191201|2019-05-16 12:30,16,14.73,14.73,14.72,14.725,3
20191201|2019-05-16 13:30,16,14.72,14.72,14.72,14.72,1
20191201|2019-05-16 14:30,16,14.745,14.75,14.745,14.75,2
20191201|2019-05-16 15:30,16,14.74,14.745,14.74,14.745,8
20191201|2019-05-16 17:30,17,14.735,14.735,14.735,14.735,1
20191201|2019-05-16 18:30,17,14.725,14.725,14.725,14.725,3
20191201|2019-05-16 19:00,17,14.72,14.72,14.71,14.71,2
20191201|2019-05-16 19:30,17,14.7,14.7,14.7,14.7,1
20191201|2019-05-16 20:00,17,14.695,14.7,14.695,14.7,2
20191201|2019-05-16 20:30,17,14.715,14.715,14.715,14.715,20
20191201|2019-05-16 21:00,17,14.71,14.71,14.71,14.71,13
20191201|2019-05-16 21:30,17,14.705,14.705,14.705,14.705,80
20191201|2019-05-16 23:30,17,14.71,14.71,14.71,14.71,2
20191201|2019-05-17 00:30,17,14.705,14.705,14.705,14.705,1
20191201|2019-05-17 01:00,17,14.7,14.7,14.7,14.7,1
20191201|2019-05-17 02:30,17,14.68,14.68,14.68,14.68,1
20191201|2019-05-17 03:30,17,14.67,14.67,14.67,14.67,1
20191201|2019-05-17 04:00,17,14.665,14.665,14.665,14.665,1
20191201|2019-05-17 04:30,17,14.665,14.665,14.64,14.64,6
20191201|2019-05-17 05:00,17,14.645,14.645,14.645,14.645,6
20191201|2019-05-17 05:30,17,14.64,14.655,14.64,14.655,3
20191201|2019-05-17 06:00,17,14.65,14.65,14.65,14.65,1
20191201|2019-05-17 07:00,17,14.665,14.665,14.63,14.63,9
20191201|2019-05-17 07:30,17,14.625,14.625,14.595,14.595,14
20191201|2019-05-17 08:00,17,14.605,14.62,14.6,14.6,15
20191201|2019-05-17 08:30,17,14.6,14.61,14.6,14.61,16
20191201|2019-05-17 09:00,17,14.61,14.61,14.575,14.595,44
20191201|2019-05-17 09:30,17,14.61,14.615,14.58,14.58,26
20191201|2019-05-17 10:00,17,14.585,14.605,14.575,14.575,21
20191201|2019-05-17 10:30,17,14.575,14.605,14.575,14.605,29
20191201|2019-05-17 11:00,17,14.6,14.6,14.58,14.59,23
20191201|2019-05-17 11:30,17,14.58,14.58,14.57,14.58,34
20191201|2019-05-17 12:00,17,14.58,14.595,14.575,14.575,32
20191201|2019-05-17 12:30,17,14.595,14.595,14.585,14.585,3
20191201|2019-05-17 13:00,17,14.58,14.58,14.58,14.58,1
20191201|2019-05-17 14:30,17,14.59,14.59,14.59,14.59,8
20191201|2019-05-17 15:00,17,14.6,14.6,14.6,14.6,4
20191201|2019-05-17 15:30,17,14.59,14.59,14.58,14.58,2
20191201|2019-05-19 17:00,20,14.59,14.62,14.59,14.615,9
20191201|2019-05-19 17:30,20,14.61,14.61,14.605,14.61,4
20191201|2019-05-19 18:00,20,14.6,14.6,14.6,14.6,1
20191201|2019-05-19 18:30,20,14.61,14.61,14.61,14.61,1
20191201|2019-05-19 19:30,20,14.595,14.595,14.595,14.595,2
20191201|2019-05-19 20:00,20,14.61,14.62,14.61,14.62,51
20191201|2019-05-19 20:30,20,14.605,14.605,14.595,14.605,46
20191201|2019-05-19 23:30,20,14.6,14.6,14.6,14.6,1
20191201|2019-05-20 00:30,20,14.58,14.58,14.565,14.565,7
20191201|2019-05-20 01:00,20,14.56,14.56,14.56,14.56,1
20191201|2019-05-20 02:00,20,14.56,14.56,14.56,14.56,1
20191201|2019-05-20 02:30,20,14.58,14.58,14.58,14.58,1
20191201|2019-05-20 03:00,20,14.57,14.57,14.57,14.57,1
20191201|2019-05-20 03:30,20,14.57,14.57,14.56,14.56,4
20191201|2019-05-20 04:00,20,14.56,14.56,14.56,14.56,1
20191201|2019-05-20 04:30,20,14.56,14.565,14.56,14.565,3
20191201|2019-05-20 05:00,20,14.56,14.56,14.56,14.56,1
20191201|2019-05-20 05:30,20,14.555,14.575,14.555,14.575,4
20191201|2019-05-20 06:00,20,14.58,14.585,14.575,14.575,4
20191201|2019-05-20 06:30,20,14.58,14.585,14.58,14.585,2
20191201|2019-05-20 07:00,20,14.59,14.59,14.58,14.58,19
20191201|2019-05-20 07:30,20,14.585,14.605,14.585,14.605,4
20191201|2019-05-20 08:00,20,14.585,14.615,14.56,14.615,9
20191201|2019-05-20 08:30,20,14.575,14.575,14.575,14.575,1
20191201|2019-05-20 09:00,20,14.595,14.6,14.595,14.6,26
20191201|2019-05-20 09:30,20,14.62,14.62,14.62,14.62,1
20191201|2019-05-20 10:00,20,14.64,14.64,14.625,14.625,26
20191201|2019-05-20 10:30,20,14.62,14.63,14.615,14.615,5
20191201|2019-05-20 11:00,20,14.615,14.615,14.61,14.61,2
20191201|2019-05-20 11:30,20,14.605,14.605,14.605,14.605,1
20191201|2019-05-20 12:00,20,14.605,14.635,14.605,14.63,8
20191201|2019-05-20 13:00,20,14.63,14.635,14.63,14.635,2
20191201|2019-05-20 14:00,20,14.64,14.64,14.635,14.64,4
20191201|2019-05-20 14:30,20,14.64,14.64,14.64,14.64,1
20191201|2019-05-20 21:00,21,14.605,14.605,14.605,14.605,10
20191201|2019-05-21 02:00,21,14.59,14.59,14.58,14.58,11
20191201|2019-05-21 05:30,21,14.6,14.6,14.595,14.595,3
20191201|2019-05-21 06:00,21,14.585,14.585,14.565,14.565,6
20191201|2019-05-21 06:30,21,14.555,14.555,14.55,14.55,3
20191201|2019-05-21 07:00,21,14.555,14.565,14.555,14.565,2
20191201|2019-05-21 07:30,21,14.595,14.595,14.58,14.58,4
20191201|2019-05-21 08:00,21,14.61,14.61,14.59,14.59,11
20191201|2019-05-21 08:30,21,14.58,14.58,14.545,14.56,4
20191201|2019-05-21 09:00,21,14.58,14.58,14.57,14.57,17
20191201|2019-05-21 09:30,21,14.61,14.635,14.595,14.63,22
20191201|2019-05-21 10:00,21,14.62,14.62,14.61,14.61,5
20191201|2019-05-21 10:30,21,14.61,14.61,14.61,14.61,1
20191201|2019-05-21 11:30,21,14.62,14.62,14.62,14.62,5
20191201|2019-05-21 12:00,21,14.6,14.6,14.59,14.595,12
20191201|2019-05-21 12:30,21,14.6,14.6,14.6,14.6,1
20191201|2019-05-21 13:00,21,14.605,14.605,14.605,14.605,1
20191201|2019-05-21 15:30,21,14.62,14.62,14.62,14.62,6
20191201|2019-05-21 17:00,22,14.61,14.61,14.61,14.61,2
20191201|2019-05-21 18:00,22,14.615,14.615,14.615,14.615,1
20191201|2019-05-21 20:00,22,14.61,14.61,14.61,14.61,1
20191201|2019-05-21 21:30,22,14.61,14.61,14.61,14.61,1
20191201|2019-05-22 01:00,22,14.58,14.58,14.58,14.58,4
20191201|2019-05-22 02:00,22,14.575,14.575,14.57,14.575,3
20191201|2019-05-22 04:00,22,14.6,14.61,14.6,14.61,2
20191201|2019-05-22 04:30,22,14.61,14.61,14.61,14.61,2
20191201|2019-05-22 05:30,22,14.615,14.615,14.61,14.61,4
20191201|2019-05-22 06:00,22,14.605,14.615,14.6,14.615,3
20191201|2019-05-22 06:30,22,14.615,14.64,14.615,14.64,4
20191201|2019-05-22 07:00,22,14.665,14.665,14.645,14.645,6
20191201|2019-05-22 07:30,22,14.66,14.66,14.655,14.655,2
20191201|2019-05-22 08:00,22,14.63,14.635,14.62,14.62,6
20191201|2019-05-22 08:30,22,14.62,14.62,14.615,14.62,7
20191201|2019-05-22 09:00,22,14.61,14.615,14.6,14.6,6
20191201|2019-05-22 09:30,22,14.625,14.63,14.62,14.63,25
20191201|2019-05-22 10:00,22,14.635,14.645,14.635,14.64,4
20191201|2019-05-22 10:30,22,14.64,14.64,14.64,14.64,1
20191201|2019-05-22 11:00,22,14.66,14.66,14.65,14.65,3
20191201|2019-05-22 11:30,22,14.645,14.645,14.635,14.635,4
20191201|2019-05-22 12:00,22,14.64,14.645,14.63,14.635,12
20191201|2019-05-22 12:30,22,14.635,14.635,14.625,14.63,5
20191201|2019-05-22 13:00,22,14.635,14.64,14.625,14.625,4
20191201|2019-05-22 13:30,22,14.62,14.62,14.62,14.62,1
20191201|2019-05-22 15:30,22,14.61,14.61,14.61,14.61,1
20191201|2019-05-22 20:30,23,14.605,14.605,14.605,14.605,1
20191201|2019-05-22 22:30,23,14.59,14.59,14.59,14.59,1
20191201|2019-05-22 23:00,23,14.585,14.585,14.585,14.585,1
20191201|2019-05-22 23:30,23,14.59,14.59,14.59,14.59,4
20191201|2019-05-23 01:00,23,14.635,14.635,14.635,14.635,1
20191201|2019-05-23 02:00,23,14.635,14.635,14.63,14.63,2
20191201|2019-05-23 03:30,23,14.64,14.64,14.64,14.64,1
20191201|2019-05-23 04:30,23,14.625,14.625,14.625,14.625,1
20191201|2019-05-23 06:00,23,14.65,14.65,14.65,14.65,3
20191201|2019-05-23 06:30,23,14.65,14.655,14.65,14.655,2
20191201|2019-05-23 07:00,23,14.655,14.75,14.655,14.74,10
20191201|2019-05-23 07:30,23,14.76,14.785,14.755,14.755,45
20191201|2019-05-23 08:00,23,14.75,14.75,14.68,14.68,103
20191201|2019-05-23 08:30,23,14.7,14.74,14.7,14.73,5
20191201|2019-05-23 09:00,23,14.72,14.755,14.72,14.755,4
20191201|2019-05-23 09:30,23,14.745,14.76,14.74,14.76,23
20191201|2019-05-23 10:00,23,14.795,14.82,14.795,14.8,14
20191201|2019-05-23 10:30,23,14.795,14.81,14.795,14.81,4
20191201|2019-05-23 11:00,23,14.81,14.81,14.81,14.81,2
20191201|2019-05-23 11:30,23,14.805,14.81,14.8,14.8,20
20191201|2019-05-23 12:00,23,14.805,14.81,14.795,14.805,37
20191201|2019-05-23 12:30,23,14.795,14.795,14.79,14.79,4
20191201|2019-05-23 13:00,23,14.78,14.78,14.78,14.78,1
20191201|2019-05-23 17:30,24,14.77,14.77,14.77,14.77,1
20191201|2019-05-23 19:00,24,14.775,14.78,14.775,14.78,4
20191201|2019-05-23 19:30,24,14.765,14.765,14.765,14.765,1
20191201|2019-05-23 20:30,24,14.755,14.755,14.755,14.755,3
20191201|2019-05-23 21:30,24,14.745,14.745,14.745,14.745,7
20191201|2019-05-23 22:00,24,14.745,14.75,14.745,14.75,3
20191201|2019-05-24 00:30,24,14.75,14.75,14.75,14.75,1
20191201|2019-05-24 01:00,24,14.75,14.75,14.75,14.75,2
20191201|2019-05-24 01:30,24,14.75,14.75,14.75,14.75,1
20191201|2019-05-24 04:00,24,14.725,14.725,14.725,14.725,1
20191201|2019-05-24 04:30,24,14.72,14.72,14.72,14.72,2
20191201|2019-05-24 06:30,24,14.725,14.725,14.725,14.725,1
20191201|2019-05-24 07:00,24,14.74,14.75,14.74,14.74,6
20191201|2019-05-24 07:30,24,14.74,14.74,14.735,14.74,4
20191201|2019-05-24 08:00,24,14.745,14.745,14.74,14.74,5
20191201|2019-05-24 08:30,24,14.73,14.73,14.705,14.72,6
20191201|2019-05-24 09:00,24,14.725,14.735,14.725,14.725,14
20191201|2019-05-24 09:30,24,14.735,14.735,14.735,14.735,8
20191201|2019-05-24 10:00,24,14.75,14.755,14.75,14.75,10
20191201|2019-05-24 10:30,24,14.74,14.74,14.74,14.74,1
20191201|2019-05-24 11:00,24,14.74,14.74,14.74,14.74,8
20191201|2019-05-24 12:00,24,14.755,14.755,14.745,14.745,8
20191201|2019-05-24 12:30,24,14.74,14.74,14.74,14.74,1